시장 데이터를 불러오는 중
전체 종목
Direxion Daily Dow Jones Internet Bull 3X ETF 과거 주가
Direxion Daily Dow Jones Internet Bull 3X ETF · WEBL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Dow Jones Internet Bull 3X ETF · WEBL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,286 | ₩43,041 | ₩41,286 | ₩42,948 | +4.02% | 5.7만 |
| 2026.10.08 | ₩40,227 | ₩41,058 | ₩39,758 | ₩40,415 | +0.47% | 3만 |
| 2026.10.07 | ₩40,509 | ₩40,978 | ₩39,933 | ₩40,603 | +0.23% | 1.6만 |
| 2026.10.06 | ₩40,469 | ₩41,306 | ₩40,469 | ₩41,192 | +1.79% | 3.1만 |
| 2026.10.05 | ₩39,236 | ₩40,361 | ₩39,236 | ₩39,973 | +1.88% | 3.4만 |
| 2026.10.02 | ₩39,423 | ₩39,825 | ₩38,740 | ₩39,155 | -0.68% | 3만 |
| 2026.10.01 | ₩38,941 | ₩38,941 | ₩37,454 | ₩38,217 | -1.86% | 4.4만 |
| 2026.09.30 | ₩37,681 | ₩39,075 | ₩37,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,896 |
| +0.57% |
| 3.6만 |
| 2026.09.29 | ₩37,253 | ₩37,588 | ₩36,690 | ₩37,588 | +0.90% | 6.5만 |
|---|
| 2026.09.28 | ₩37,842 | ₩37,842 | ₩36,516 | ₩36,864 | -2.58% | 13.3만 |
|---|
| 2026.09.25 | ₩39,370 | ₩40,134 | ₩39,008 | ₩39,236 | -0.34% | 3.7만 |
|---|
| 2026.09.24 | ₩38,137 | ₩39,691 | ₩38,137 | ₩39,611 | +3.87% | 1.9만 |
|---|
| 2026.09.23 | ₩39,959 | ₩39,959 | ₩38,713 | ₩38,807 | -2.88% | 5.2만 |
|---|
| 2026.09.22 | ₩41,809 | ₩42,412 | ₩39,859 | ₩40,040 | -4.23% | 7.1만 |
|---|
| 2026.09.21 | ₩38,713 | ₩41,715 | ₩38,713 | ₩41,433 | +7.03% | 9.9만 |
|---|
| 2026.09.18 | ₩39,423 | ₩39,423 | ₩37,789 | ₩38,003 | -3.60% | 7.6만 |
|---|
| 2026.09.17 | ₩39,209 | ₩40,013 | ₩38,727 | ₩39,383 | +0.44% | 4.9만 |
|---|
| 2026.09.16 | ₩38,968 | ₩39,638 | ₩37,628 | ₩38,365 | -1.55% | 6.8만 |
|---|
| 2026.09.15 | ₩39,316 | ₩39,665 | ₩38,633 | ₩38,820 | -1.26% | 11만 |
|---|
| 2026.09.14 | ₩38,512 | ₩40,415 | ₩38,472 | ₩39,973 | +3.79% | 4.8만 |
|---|
| 2026.09.11 | ₩38,512 | ₩38,921 | ₩38,311 | ₩38,485 | -0.07% | 6만 |
|---|
| 2026.09.10 | ₩37,105 | ₩38,459 | ₩36,971 | ₩37,159 | +0.14% | 5.5만 |
|---|
| 2026.09.09 | ₩38,191 | ₩38,539 | ₩37,856 | ₩38,137 | -0.14% | 3.9만 |
|---|
| 2026.09.08 | ₩39,048 | ₩39,048 | ₩37,561 | ₩38,070 | -2.51% | 7.3만 |
|---|
| 2026.09.04 | ₩40,241 | ₩40,469 | ₩39,222 | ₩39,343 | -2.23% | 4.1만 |
|---|
| 2026.09.03 | ₩40,174 | ₩41,152 | ₩39,866 | ₩40,415 | +0.60% | 10.8만 |
|---|
| 2026.09.02 | ₩37,815 | ₩38,499 | ₩37,494 | ₩38,083 | +0.71% | 6.8만 |
|---|
| 2026.09.01 | ₩38,633 | ₩38,981 | ₩37,802 | ₩37,963 | -1.73% | 8.9만 |
|---|
| 2026.08.31 | ₩40,187 | ₩40,495 | ₩39,732 | ₩40,160 | -0.07% | 11.3만 |
|---|
| 2026.08.28 | ₩40,509 | ₩42,363 | ₩40,495 | ₩40,991 | +1.19% | 15.2만 |
|---|
| 2026.08.27 | ₩39,892 | ₩41,460 | ₩39,892 | ₩40,723 | +2.08% | 25.1만 |
|---|
| 2026.08.26 | ₩38,043 | ₩38,861 | ₩37,949 | ₩38,539 | +1.30% | 4.6만 |
|---|
| 2026.08.25 | ₩38,057 | ₩38,914 | ₩37,655 | ₩38,271 | +0.56% | 5만 |
|---|
| 2026.08.24 | ₩37,360 | ₩38,378 | ₩37,293 | ₩37,909 | +1.47% | 6.6만 |
|---|
| 2026.08.21 | ₩37,065 | ₩38,204 | ₩36,864 | ₩37,976 | +2.46% | 9.5만 |
|---|
| 2026.08.20 | ₩37,145 | ₩37,748 | ₩36,891 | ₩36,918 | -0.61% | 10.3만 |
|---|
| 2026.08.19 | ₩37,186 | ₩38,559 | ₩36,784 | ₩37,882 | +1.87% | 8.4만 |
|---|
| 2026.08.18 | ₩37,266 | ₩37,869 | ₩36,797 | ₩36,864 | -1.08% | 6.4만 |
|---|
| 2026.08.17 | ₩39,531 | ₩39,825 | ₩38,097 | ₩38,150 | -3.49% | 14.9만 |
|---|
| 2026.08.14 | ₩41,701 | ₩41,874 | ₩39,892 | ₩40,013 | -4.05% | 8.4만 |
|---|
| 2026.08.13 | ₩39,531 | ₩41,742 | ₩39,531 | ₩41,701 | +5.49% | 12만 |
|---|
| 2026.08.12 | ₩40,120 | ₩40,978 | ₩39,665 | ₩40,053 | -0.17% | 9.1만 |
|---|
| 2026.08.11 | ₩40,670 | ₩41,005 | ₩39,035 | ₩39,678 | -2.44% | 9.7만 |
|---|
| 2026.08.10 | ₩39,088 | ₩40,884 | ₩39,088 | ₩40,830 | +4.46% | 15.5만 |
|---|
| 2026.08.07 | ₩38,740 | ₩39,880 | ₩38,740 | ₩39,356 | +1.59% | 11.6만 |
|---|
| 2026.08.06 | ₩36,475 | ₩37,787 | ₩36,253 | ₩37,078 | +1.65% | 24.4만 |
|---|
| 2026.08.05 | ₩40,971 | ₩41,125 | ₩38,016 | ₩38,606 | -5.77% | 21.3만 |
|---|
| 2026.08.04 | ₩36,221 | ₩39,249 | ₩36,221 | ₩38,834 | +7.21% | 34만 |
|---|
| 2026.08.03 | ₩34,841 | ₩37,212 | ₩34,841 | ₩36,877 | +5.85% | 48.9만 |
|---|
| 2026.07.31 | ₩32,830 | ₩34,063 | ₩32,442 | ₩33,795 | +2.94% | 15.7만 |
|---|
| 2026.07.30 | ₩30,311 | ₩31,537 | ₩30,097 | ₩31,423 | +3.67% | 19.1만 |
|---|
| 2026.07.29 | ₩31,383 | ₩33,554 | ₩31,263 | ₩31,356 | -0.09% | 14.2만 |
|---|
| 2026.07.28 | ₩30,472 | ₩31,839 | ₩29,547 | ₩31,544 | +3.52% | 15.3만 |
|---|
| 2026.07.27 | ₩30,043 | ₩30,579 | ₩29,515 | ₩30,204 | +0.54% | 23만 |
|---|
| 2026.07.24 | ₩28,341 | ₩29,065 | ₩28,073 | ₩28,596 | +0.90% | 13.2만 |
|---|
| 2026.07.23 | ₩29,172 | ₩29,413 | ₩27,578 | ₩28,194 | -3.35% | 38.5만 |
|---|
| 2026.07.22 | ₩32,227 | ₩32,227 | ₩30,539 | ₩30,579 | -5.11% | 18.1만 |
|---|
| 2026.07.21 | ₩32,656 | ₩32,964 | ₩32,093 | ₩32,375 | -0.86% | 10.1만 |
|---|
| 2026.07.20 | ₩32,093 | ₩33,608 | ₩32,093 | ₩32,656 | +1.75% | 10.9만 |
|---|
| 2026.07.17 | ₩31,062 | ₩33,085 | ₩31,062 | ₩32,442 | +4.44% | 17.6만 |
|---|
| 2026.07.16 | ₩35,216 | ₩35,216 | ₩33,206 | ₩33,635 | -4.49% | 12.4만 |
|---|
| 2026.07.15 | ₩35,283 | ₩35,926 | ₩34,646 | ₩35,162 | -0.34% | 9.5만 |
|---|
| 2026.07.14 | ₩33,286 | ₩34,894 | ₩33,273 | ₩34,532 | +3.74% | 13만 |
|---|
| 2026.07.13 | ₩34,680 | ₩35,477 | ₩34,010 | ₩34,278 | -1.16% | 16.3만 |
|---|
| 2026.07.10 | ₩35,417 | ₩36,060 | ₩34,104 | ₩34,867 | -1.55% | 16.9만 |
|---|
| 2026.07.09 | ₩31,839 | ₩34,720 | ₩31,839 | ₩34,666 | +8.88% | 18.3만 |
|---|
| 2026.07.08 | ₩32,321 | ₩33,058 | ₩31,504 | ₩32,951 | +1.95% | 28.9만 |
|---|
| 2026.07.07 | ₩33,501 | ₩34,224 | ₩32,978 | ₩33,219 | -0.84% | 31.9만 |
|---|
| 2026.07.06 | ₩31,799 | ₩33,139 | ₩31,758 | ₩32,817 | +3.20% | 24.2만 |
|---|
| 2026.07.02 | ₩32,134 | ₩32,629 | ₩31,062 | ₩31,571 | -1.75% | 30.3만 |
|---|
| 2026.07.01 | ₩31,812 | ₩33,527 | ₩31,598 | ₩32,522 | +2.23% | 44.1만 |
|---|
| 2026.06.30 | ₩30,137 | ₩31,008 | ₩29,936 | ₩30,794 | +2.18% | 14.8만 |
|---|
| 2026.06.29 | ₩29,762 | ₩31,356 | ₩29,762 | ₩30,686 | +3.11% | 69.5만 |
|---|
| 2026.06.26 | ₩27,470 | ₩29,145 | ₩27,336 | ₩28,797 | +4.83% | 30.5만 |
|---|
| 2026.06.25 | ₩28,837 | ₩28,891 | ₩27,363 | ₩27,832 | -3.49% | 52.5만 |
|---|
| 2026.06.24 | ₩28,596 | ₩30,575 | ₩28,529 | ₩28,944 | +1.22% | 50만 |
|---|
| 2026.06.23 | ₩28,167 | ₩29,601 | ₩28,167 | ₩28,864 | +2.47% | 33.7만 |
|---|
| 2026.06.22 | ₩30,606 | ₩31,343 | ₩28,650 | ₩29,373 | -4.03% | 82.9만 |
|---|
| 2026.06.18 | ₩31,048 | ₩31,544 | ₩29,748 | ₩31,437 | +1.25% | 69.9만 |
|---|
| 2026.06.17 | ₩32,830 | ₩32,830 | ₩30,318 | ₩30,472 | -7.18% | 36.7만 |
|---|
| 2026.06.16 | ₩33,648 | ₩34,305 | ₩33,085 | ₩33,407 | -0.72% | 17.8만 |
|---|
| 2026.06.15 | ₩32,763 | ₩34,184 | ₩32,763 | ₩33,621 | +2.62% | 28.6만 |
|---|
| 2026.06.12 | ₩31,986 | ₩31,986 | ₩30,124 | ₩31,196 | -2.47% | 26.6만 |
|---|
| 2026.06.11 | ₩30,365 | ₩31,571 | ₩29,212 | ₩31,477 | +3.66% | 31.7만 |
|---|
| 2026.06.10 | ₩31,812 | ₩32,710 | ₩30,660 | ₩30,686 | -3.54% | 21.8만 |
|---|
| 2026.06.09 | ₩33,688 | ₩34,948 | ₩30,552 | ₩32,442 | -3.70% | 31.5만 |
|---|
| 2026.06.08 | ₩34,171 | ₩34,506 | ₩33,045 | ₩33,594 | -1.69% | 14.3만 |
|---|
| 2026.06.05 | ₩36,690 | ₩37,186 | ₩33,501 | ₩34,037 | -7.23% | 21.9만 |
|---|
| 2026.06.04 | ₩37,521 | ₩38,405 | ₩36,690 | ₩37,695 | +0.46% | 8.2만 |
|---|
| 2026.06.03 | ₩39,088 | ₩39,088 | ₩37,199 | ₩37,480 | -4.11% | 13만 |
|---|
| 2026.06.02 | ₩39,531 | ₩40,268 | ₩38,686 | ₩39,852 | +0.81% | 22.9만 |
|---|
| 2026.06.01 | ₩38,941 | ₩41,956 | ₩38,941 | ₩41,474 | +6.50% | 21.2만 |
|---|
| 2026.05.29 | ₩37,333 | ₩38,928 | ₩37,065 | ₩38,767 | +3.84% | 22.5만 |
|---|
| 2026.05.28 | ₩36,529 | ₩37,279 | ₩35,899 | ₩37,025 | +1.36% | 19.5만 |
|---|
| 2026.05.27 | ₩34,546 | ₩36,114 | ₩34,546 | ₩35,310 | +2.21% | 19.8만 |
|---|
| 2026.05.26 | ₩35,403 | ₩35,591 | ₩34,626 | ₩35,068 | -0.95% | 18.3만 |
|---|
| 2026.05.22 | ₩34,841 | ₩35,913 | ₩34,841 | ₩35,135 | +0.85% | 21.6만 |
|---|
| 2026.05.21 | ₩32,683 | ₩34,653 | ₩32,375 | ₩34,305 | +4.96% | 14만 |
|---|
| 2026.05.20 | ₩32,495 | ₩33,608 | ₩31,825 | ₩33,447 | +2.93% | 23.6만 |
|---|
| 2026.05.19 | ₩33,635 | ₩34,465 | ₩32,214 | ₩32,817 | -2.43% | 17.3만 |
|---|
| 2026.05.18 | ₩33,072 | ₩34,573 | ₩32,683 | ₩33,929 | +2.59% | 21.4만 |
|---|
| 2026.05.15 | ₩32,348 | ₩33,688 | ₩32,134 | ₩33,112 | +2.36% | 29만 |
|---|
| 2026.05.14 | ₩32,830 | ₩33,742 | ₩32,576 | ₩33,179 | +1.06% | 23.9만 |
|---|
| 2026.05.13 | ₩31,008 | ₩32,134 | ₩30,137 | ₩31,892 | +2.85% | 29.8만 |
|---|
| 2026.05.12 | ₩31,289 | ₩31,611 | ₩30,566 | ₩31,263 | -0.09% | 32만 |
|---|
| 2026.05.11 | ₩32,281 | ₩32,924 | ₩31,370 | ₩31,557 | -2.24% | 42.1만 |
|---|
| 2026.05.08 | ₩33,018 | ₩33,045 | ₩32,214 | ₩33,005 | -0.04% | 25.6만 |
|---|
| 2026.05.07 | ₩34,037 | ₩34,653 | ₩33,192 | ₩33,916 | -0.35% | 32.1만 |
|---|
| 2026.05.06 | ₩32,830 | ₩33,112 | ₩32,281 | ₩32,817 | -0.04% | 42.4만 |
|---|
| 2026.05.05 | ₩33,621 | ₩33,635 | ₩32,830 | ₩33,112 | -1.51% | 29.4만 |
|---|
| 2026.05.04 | ₩32,763 | ₩34,063 | ₩32,710 | ₩33,072 | +0.94% | 29.4만 |
|---|
| 2026.05.01 | ₩31,973 | ₩33,165 | ₩31,973 | ₩32,536 | +1.76% | 35만 |
|---|
| 2026.04.30 | ₩31,584 | ₩31,892 | ₩29,561 | ₩31,504 | -0.25% | 39.6만 |
|---|
| 2026.04.29 | ₩29,882 | ₩31,316 | ₩29,427 | ₩31,209 | +4.44% | 34.6만 |
|---|
| 2026.04.28 | ₩30,606 | ₩31,169 | ₩30,124 | ₩30,365 | -0.79% | 28.2만 |
|---|
| 2026.04.27 | ₩31,062 | ₩31,886 | ₩30,887 | ₩31,356 | +0.95% | 26.6만 |
|---|
| 2026.04.24 | ₩30,673 | ₩31,752 | ₩30,150 | ₩31,557 | +2.88% | 38.3만 |
|---|
| 2026.04.23 | ₩31,544 | ₩31,544 | ₩29,186 | ₩30,472 | -3.40% | 69.7만 |
|---|
| 2026.04.22 | ₩32,482 | ₩32,777 | ₩31,892 | ₩32,428 | -0.17% | 30.6만 |
|---|
| 2026.04.21 | ₩32,328 | ₩33,313 | ₩31,544 | ₩31,825 | -1.55% | 29.1만 |
|---|
| 2026.04.20 | ₩30,981 | ₩31,933 | ₩30,861 | ₩31,919 | +3.03% | 35.8만 |
|---|
| 2026.04.17 | ₩31,263 | ₩31,892 | ₩30,995 | ₩31,464 | +0.64% | 42.3만 |
|---|
| 2026.04.16 | ₩30,794 | ₩31,356 | ₩30,030 | ₩30,981 | +0.61% | 50.5만 |
|---|
| 2026.04.15 | ₩28,810 | ₩30,271 | ₩28,529 | ₩30,150 | +4.65% | 46.4만 |
|---|
| 2026.04.14 | ₩27,484 | ₩28,676 | ₩27,371 | ₩28,261 | +2.83% | 46.3만 |
|---|
| 2026.04.13 | ₩24,871 | ₩26,881 | ₩24,777 | ₩26,827 | +7.87% | 59.8만 |
|---|
| 2026.04.10 | ₩26,144 | ₩26,358 | ₩24,676 | ₩25,018 | -4.31% | 59.7만 |
|---|
| 2026.04.09 | ₩26,479 | ₩26,526 | ₩24,906 | ₩25,755 | -2.73% | 47.1만 |
|---|
| 2026.04.08 | ₩27,363 | ₩27,604 | ₩26,050 | ₩26,331 | -3.77% | 50만 |
|---|
| 2026.04.07 | ₩24,080 | ₩24,563 | ₩23,303 | ₩24,522 | +1.84% | 37.7만 |
|---|
| 2026.04.06 | ₩24,080 | ₩24,609 | ₩23,772 | ₩24,187 | +0.45% | 49.2만 |
|---|
| 2026.04.02 | ₩21,842 | ₩24,120 | ₩21,695 | ₩23,960 | +9.69% | 62만 |
|---|
| 2026.04.01 | ₩23,182 | ₩23,792 | ₩22,325 | ₩23,102 | -0.35% | 45.4만 |
|---|
| 2026.03.31 | ₩21,105 | ₩22,646 | ₩20,985 | ₩22,539 | +6.79% | 44만 |
|---|
| 2026.03.30 | ₩21,038 | ₩21,253 | ₩19,966 | ₩20,395 | -3.06% | 42.2만 |
|---|
| 2026.03.27 | ₩22,070 | ₩22,070 | ₩20,395 | ₩20,610 | -6.62% | 44.4만 |
|---|
| 2026.03.26 | ₩23,357 | ₩24,295 | ₩22,526 | ₩22,579 | -3.33% | 35.5만 |
|---|
| 2026.03.25 | ₩24,429 | ₩25,058 | ₩23,598 | ₩24,161 | -1.10% | 47.4만 |
|---|
| 2026.03.24 | ₩24,670 | ₩24,710 | ₩23,457 | ₩23,491 | -4.78% | 35.5만 |
|---|
| 2026.03.23 | ₩25,005 | ₩25,983 | ₩24,672 | ₩25,353 | +1.39% | 30.8만 |
|---|
| 2026.03.20 | ₩24,817 | ₩24,817 | ₩23,397 | ₩23,946 | -3.51% | 41.1만 |
|---|
| 2026.03.19 | ₩25,018 | ₩25,594 | ₩24,496 | ₩25,179 | +0.64% | 41.3만 |
|---|
| 2026.03.18 | ₩25,822 | ₩26,465 | ₩25,581 | ₩25,621 | -0.78% | 22.1만 |
|---|
| 2026.03.17 | ₩26,130 | ₩26,908 | ₩25,869 | ₩26,211 | +0.31% | 17.6만 |
|---|
| 2026.03.16 | ₩25,380 | ₩25,970 | ₩25,192 | ₩25,728 | +1.37% | 24.9만 |
|---|
| 2026.03.13 | ₩25,259 | ₩25,896 | ₩24,362 | ₩24,777 | -1.91% | 48.2만 |
|---|
| 2026.03.12 | ₩25,795 | ₩26,626 | ₩25,005 | ₩25,072 | -2.81% | 24.3만 |
|---|
| 2026.03.11 | ₩26,787 | ₩27,436 | ₩26,023 | ₩26,519 | -1.00% | 22.2만 |
|---|
| 2026.03.10 | ₩27,135 | ₩27,296 | ₩25,996 | ₩26,599 | -1.98% | 35만 |
|---|
| 2026.03.09 | ₩25,581 | ₩27,202 | ₩25,032 | ₩27,068 | +5.81% | 41.5만 |
|---|
| 2026.03.06 | ₩26,626 | ₩27,323 | ₩26,278 | ₩26,827 | +0.75% | 23.4만 |
|---|
| 2026.03.05 | ₩27,068 | ₩28,368 | ₩26,988 | ₩27,832 | +2.82% | 87.5만 |
|---|
| 2026.03.04 | ₩25,862 | ₩27,310 | ₩25,728 | ₩27,068 | +4.66% | 72.4만 |
|---|
| 2026.03.03 | ₩24,120 | ₩25,903 | ₩23,377 | ₩25,581 | +6.06% | 114.8만 |
|---|
| 2026.03.02 | ₩24,321 | ₩25,970 | ₩24,321 | ₩25,688 | +5.62% | 71.3만 |
|---|
| 2026.02.27 | ₩24,924 | ₩26,010 | ₩24,429 | ₩25,943 | +4.09% | 45.6만 |
|---|
| 2026.02.26 | ₩25,206 | ₩25,742 | ₩24,691 | ₩25,581 | +1.49% | 69.7만 |
|---|
| 2026.02.25 | ₩23,517 | ₩24,951 | ₩23,517 | ₩24,951 | +6.10% | 47.3만 |
|---|
| 2026.02.24 | ₩22,151 | ₩23,491 | ₩21,904 | ₩23,330 | +5.32% | 54.2만 |
|---|
| 2026.02.23 | ₩24,013 | ₩24,013 | ₩21,856 | ₩22,231 | -7.42% | 61.8만 |
|---|
| 2026.02.20 | ₩23,839 | ₩25,326 | ₩23,692 | ₩24,549 | +2.98% | 40.7만 |
|---|
| 2026.02.19 | ₩24,402 | ₩24,609 | ₩23,785 | ₩24,348 | -0.22% | 26.5만 |
|---|
| 2026.02.18 | ₩23,638 | ₩24,938 | ₩23,263 | ₩24,710 | +4.54% | 18.9만 |
|---|
| 2026.02.17 | ₩23,785 | ₩24,402 | ₩22,874 | ₩23,906 | +0.51% | 18.9만 |
|---|
| 2026.02.13 | ₩23,738 | ₩24,670 | ₩23,172 | ₩24,147 | +1.72% | 34.8만 |
|---|
| 2026.02.12 | ₩25,983 | ₩25,983 | ₩23,089 | ₩23,558 | -9.33% | 80.2만 |
|---|
| 2026.02.11 | ₩28,596 | ₩28,596 | ₩25,598 | ₩26,264 | -8.15% | 35.4만 |
|---|
| 2026.02.10 | ₩28,408 | ₩29,293 | ₩27,966 | ₩28,073 | -1.18% | 15.6만 |
|---|
| 2026.02.09 | ₩26,908 | ₩28,248 | ₩26,224 | ₩28,006 | +4.08% | 22만 |
|---|
| 2026.02.06 | ₩26,224 | ₩27,243 | ₩25,216 | ₩27,202 | +3.73% | 41만 |
|---|
| 2026.02.05 | ₩26,908 | ₩27,645 | ₩26,063 | ₩26,492 | -1.54% | 43.7만 |
|---|
| 2026.02.04 | ₩29,909 | ₩29,909 | ₩27,524 | ₩28,248 | -5.56% | 32.8만 |
|---|
| 2026.02.03 | ₩32,750 | ₩32,884 | ₩29,011 | ₩30,016 | -8.35% | 39.6만 |
|---|
| 2026.02.02 | ₩32,670 | ₩34,037 | ₩32,629 | ₩33,313 | +1.97% | 13.7만 |
|---|
| 2026.01.30 | ₩33,836 | ₩34,104 | ₩32,522 | ₩32,830 | -2.97% | 17만 |
|---|
| 2026.01.29 | ₩35,671 | ₩35,732 | ₩32,991 | ₩34,613 | -2.97% | 24.5만 |
|---|
| 2026.01.28 | ₩36,395 | ₩36,676 | ₩34,774 | ₩35,122 | -3.50% | 23.8만 |
|---|
| 2026.01.27 | ₩35,926 | ₩35,953 | ₩35,125 | ₩35,779 | -0.41% | 12.2만 |
|---|
| 2026.01.26 | ₩34,345 | ₩35,564 | ₩34,224 | ₩35,082 | +2.15% | 18.3만 |
|---|
| 2026.01.23 | ₩33,232 | ₩34,090 | ₩33,132 | ₩33,554 | +0.97% | 11.4만 |
|---|
| 2026.01.22 | ₩32,911 | ₩33,675 | ₩32,810 | ₩33,340 | +1.30% | 20.4만 |
|---|
| 2026.01.21 | ₩30,834 | ₩32,053 | ₩30,526 | ₩31,557 | +2.35% | 19.1만 |
|---|
| 2026.01.20 | ₩31,571 | ₩32,368 | ₩30,995 | ₩31,169 | -1.27% | 24.3만 |
|---|
| 2026.01.16 | ₩34,787 | ₩34,787 | ₩33,393 | ₩33,434 | -3.89% | 9만 |
|---|
| 2026.01.15 | ₩34,814 | ₩35,068 | ₩34,197 | ₩34,345 | -1.35% | 8.9만 |
|---|
| 2026.01.14 | ₩35,618 | ₩35,618 | ₩33,487 | ₩34,197 | -3.99% | 17.6만 |
|---|
| 2026.01.13 | ₩36,435 | ₩37,145 | ₩35,444 | ₩36,060 | -1.03% | 8.4만 |
|---|
| 2026.01.12 | ₩35,779 | ₩36,676 | ₩35,657 | ₩36,408 | +1.76% | 7만 |
|---|
| 2026.01.09 | ₩36,462 | ₩36,804 | ₩35,269 | ₩36,341 | -0.33% | 10만 |
|---|
| 2026.01.08 | ₩37,588 | ₩37,588 | ₩36,154 | ₩36,449 | -3.03% | 11.2만 |
|---|
| 2026.01.07 | ₩37,119 | ₩38,432 | ₩37,119 | ₩37,668 | +1.48% | 6.1만 |
|---|
| 2026.01.06 | ₩36,583 | ₩37,507 | ₩36,368 | ₩37,400 | +2.23% | 9만 |
|---|
| 2026.01.05 | ₩35,618 | ₩37,387 | ₩35,618 | ₩36,663 | +2.93% | 9만 |
|---|
| 2026.01.02 | ₩37,373 | ₩37,373 | ₩34,586 | ₩35,189 | -5.84% | 16.3만 |
|---|
| 2025.12.31 | ₩37,340 | ₩37,340 | ₩36,609 | ₩36,663 | -1.81% | 5.2만 |
|---|
| 2025.12.30 | ₩37,467 | ₩37,909 | ₩37,467 | ₩37,574 | +0.29% | 2만 |
|---|
| 2025.12.29 | ₩37,333 | ₩38,105 | ₩37,226 | ₩37,668 | +0.90% | 7.9만 |
|---|
| 2025.12.26 | ₩37,762 | ₩38,087 | ₩37,655 | ₩38,030 | +0.71% | 6.8만 |
|---|
| 2025.12.24 | ₩37,427 | ₩37,949 | ₩37,427 | ₩37,856 | +1.15% | 4.4만 |
|---|
| 2025.12.23 | ₩37,279 | ₩37,839 | ₩36,944 | ₩37,762 | +1.29% | 6.2만 |
|---|
| 2025.12.22 | ₩37,856 | ₩38,137 | ₩37,454 | ₩37,668 | -0.50% | 9.4만 |
|---|
| 2025.12.19 | ₩36,569 | ₩37,762 | ₩36,569 | ₩37,239 | +1.83% | 7.6만 |
|---|
| 2025.12.18 | ₩36,181 | ₩37,064 | ₩35,939 | ₩36,315 | +0.37% | 10만 |
|---|
| 2025.12.17 | ₩36,790 | ₩37,065 | ₩34,941 | ₩34,975 | -4.94% | 10.5만 |
|---|
| 2025.12.16 | ₩35,712 | ₩36,674 | ₩35,511 | ₩36,328 | +1.73% | 7.3만 |
|---|
| 2025.12.15 | ₩37,588 | ₩37,614 | ₩35,772 | ₩36,140 | -3.85% | 9.4만 |
|---|
| 2025.12.12 | ₩38,392 | ₩38,767 | ₩36,730 | ₩37,105 | -3.35% | 8.5만 |
|---|
| 2025.12.11 | ₩38,753 | ₩39,048 | ₩37,889 | ₩38,619 | -0.35% | 9.3만 |
|---|
| 2025.12.10 | ₩38,365 | ₩39,142 | ₩37,896 | ₩38,686 | +0.84% | 21.9만 |
|---|
| 2025.12.09 | ₩37,856 | ₩38,820 | ₩37,722 | ₩38,660 | +2.12% | 6.3만 |
|---|
| 2025.12.08 | ₩38,794 | ₩38,794 | ₩37,856 | ₩38,244 | -1.42% | 5.5만 |
|---|
| 2025.12.05 | ₩37,722 | ₩39,356 | ₩37,701 | ₩38,459 | +1.95% | 11.7만 |
|---|
| 2025.12.04 | ₩38,392 | ₩38,418 | ₩37,186 | ₩37,936 | -1.19% | 8.8만 |
|---|
| 2025.12.03 | ₩37,454 | ₩38,124 | ₩37,038 | ₩37,963 | +1.36% | 8.2만 |
|---|
| 2025.12.02 | ₩37,588 | ₩38,351 | ₩37,333 | ₩38,003 | +1.11% | 9.2만 |
|---|
| 2025.12.01 | ₩36,435 | ₩37,722 | ₩36,382 | ₩37,132 | +1.91% | 11만 |
|---|
| 2025.11.28 | ₩36,717 | ₩37,433 | ₩36,650 | ₩37,427 | +1.93% | 7.7만 |
|---|
| 2025.11.26 | ₩36,475 | ₩36,623 | ₩36,087 | ₩36,154 | -0.88% | 8.1만 |
|---|
| 2025.11.25 | ₩35,135 | ₩36,623 | ₩34,546 | ₩36,516 | +3.93% | 11.1만 |
|---|
| 2025.11.24 | ₩33,527 | ₩34,827 | ₩33,474 | ₩34,720 | +3.56% | 25.1만 |
|---|
| 2025.11.21 | ₩32,026 | ₩33,353 | ₩31,021 | ₩32,576 | +1.72% | 25.9만 |
|---|
| 2025.11.20 | ₩36,703 | ₩36,703 | ₩31,772 | ₩31,933 | -13.00% | 23.1만 |
|---|
| 2025.11.19 | ₩35,135 | ₩35,835 | ₩34,010 | ₩34,747 | -1.11% | 17.9만 |
|---|
| 2025.11.18 | ₩35,403 | ₩36,248 | ₩34,090 | ₩35,363 | -0.11% | 17.5만 |
|---|
| 2025.11.17 | ₩37,266 | ₩38,223 | ₩35,417 | ₩36,140 | -3.02% | 21.3만 |
|---|
| 2025.11.14 | ₩36,221 | ₩38,606 | ₩35,779 | ₩37,521 | +3.59% | 16.1만 |
|---|
| 2025.11.13 | ₩39,799 | ₩40,147 | ₩37,767 | ₩37,990 | -4.55% | 13.7만 |
|---|
| 2025.11.12 | ₩41,407 | ₩41,407 | ₩39,879 | ₩40,415 | -2.39% | 6.3만 |
|---|
| 2025.11.11 | ₩40,281 | ₩41,206 | ₩40,254 | ₩41,045 | +1.90% | 6.7만 |
|---|
| 2025.11.10 | ₩40,335 | ₩41,152 | ₩39,866 | ₩40,951 | +1.53% | 15.7만 |
|---|
| 2025.11.07 | ₩37,574 | ₩38,981 | ₩36,676 | ₩38,981 | +3.74% | 19.4만 |
|---|
| 2025.11.06 | ₩40,160 | ₩40,335 | ₩37,789 | ₩38,231 | -4.80% | 16.6만 |
|---|
| 2025.11.05 | ₩40,696 | ₩41,273 | ₩40,321 | ₩40,804 | +0.26% | 14.4만 |
|---|
| 2025.11.04 | ₩42,063 | ₩43,119 | ₩40,884 | ₩41,058 | -2.39% | 19.4만 |
|---|
| 2025.11.03 | ₩45,587 | ₩45,721 | ₩43,564 | ₩44,288 | -2.85% | 12.9만 |
|---|
| 2025.10.31 | ₩44,448 | ₩44,623 | ₩43,403 | ₩44,288 | -0.36% | 15.5만 |
|---|
| 2025.10.30 | ₩43,309 | ₩44,060 | ₩41,829 | ₩41,889 | -3.28% | 21.1만 |
|---|
| 2025.10.29 | ₩45,373 | ₩45,801 | ₩44,435 | ₩45,266 | -0.24% | 15.6만 |
|---|
| 2025.10.28 | ₩45,735 | ₩46,257 | ₩45,279 | ₩45,279 | -1.00% | 8.8만 |
|---|
| 2025.10.27 | ₩45,266 | ₩45,561 | ₩44,703 | ₩45,279 | +0.03% | 10.6만 |
|---|
| 2025.10.24 | ₩43,966 | ₩44,422 | ₩43,484 | ₩43,685 | -0.64% | 8만 |
|---|
| 2025.10.23 | ₩42,103 | ₩43,041 | ₩42,103 | ₩42,907 | +1.91% | 12.2만 |
|---|
| 2025.10.22 | ₩43,819 | ₩43,832 | ₩41,005 | ₩41,943 | -4.28% | 23.9만 |
|---|
| 2025.10.21 | ₩44,113 | ₩45,011 | ₩43,671 | ₩44,797 | +1.55% | 11.7만 |
|---|
| 2025.10.20 | ₩42,586 | ₩44,167 | ₩42,586 | ₩43,953 | +3.21% | 10.5만 |
|---|
| 2025.10.17 | ₩40,857 | ₩41,956 | ₩40,335 | ₩41,835 | +2.39% | 9.2만 |
|---|
| 2025.10.16 | ₩43,859 | ₩44,529 | ₩40,924 | ₩41,567 | -5.22% | 15.1만 |
|---|
| 2025.10.15 | ₩43,256 | ₩44,033 | ₩41,789 | ₩42,787 | -1.08% | 9.8만 |
|---|
| 2025.10.14 | ₩41,112 | ₩43,323 | ₩40,053 | ₩42,358 | +3.03% | 13.7만 |
|---|
| 2025.10.13 | ₩42,639 | ₩43,283 | ₩41,876 | ₩42,840 | +0.47% | 18만 |
|---|
| 2025.10.10 | ₩45,226 | ₩46,016 | ₩41,125 | ₩41,232 | -8.83% | 19.2만 |
|---|