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 | ₩41,316 | ₩43,072 | ₩41,316 | ₩42,978 | +4.02% | 5.7만 |
| 2026.10.08 | ₩40,256 | ₩41,088 | ₩39,787 | ₩40,444 | +0.47% | 3만 |
| 2026.10.07 | ₩40,538 | ₩41,007 | ₩39,961 | ₩40,632 | +0.23% | 1.6만 |
| 2026.10.06 | ₩40,498 | ₩41,336 | ₩40,498 | ₩41,222 | +1.79% | 3.1만 |
| 2026.10.05 | ₩39,264 | ₩40,390 | ₩39,264 | ₩40,001 | +1.88% | 3.4만 |
| 2026.10.02 | ₩39,452 | ₩39,854 | ₩38,768 | ₩39,183 | -0.68% | 3만 |
| 2026.10.01 | ₩38,969 | ₩38,969 | ₩37,480 | ₩38,245 | -1.86% | 4.4만 |
| 2026.09.30 | ₩37,708 | ₩39,103 | ₩37,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,923 |
| +0.57% |
| 3.6만 |
| 2026.09.29 | ₩37,279 | ₩37,614 | ₩36,716 | ₩37,614 | +0.90% | 6.5만 |
|---|
| 2026.09.28 | ₩37,869 | ₩37,869 | ₩36,542 | ₩36,890 | -2.58% | 13.3만 |
|---|
| 2026.09.25 | ₩39,398 | ₩40,162 | ₩39,036 | ₩39,264 | -0.34% | 3.7만 |
|---|
| 2026.09.24 | ₩38,164 | ₩39,720 | ₩38,164 | ₩39,639 | +3.87% | 1.9만 |
|---|
| 2026.09.23 | ₩39,988 | ₩39,988 | ₩38,741 | ₩38,835 | -2.88% | 5.2만 |
|---|
| 2026.09.22 | ₩41,839 | ₩42,442 | ₩39,887 | ₩40,068 | -4.23% | 7.1만 |
|---|
| 2026.09.21 | ₩38,741 | ₩41,745 | ₩38,741 | ₩41,463 | +7.03% | 9.9만 |
|---|
| 2026.09.18 | ₩39,452 | ₩39,452 | ₩37,816 | ₩38,030 | -3.60% | 7.6만 |
|---|
| 2026.09.17 | ₩39,237 | ₩40,042 | ₩38,754 | ₩39,411 | +0.44% | 4.9만 |
|---|
| 2026.09.16 | ₩38,996 | ₩39,666 | ₩37,655 | ₩38,392 | -1.55% | 6.8만 |
|---|
| 2026.09.15 | ₩39,344 | ₩39,693 | ₩38,660 | ₩38,848 | -1.26% | 11만 |
|---|
| 2026.09.14 | ₩38,540 | ₩40,444 | ₩38,500 | ₩40,001 | +3.79% | 4.8만 |
|---|
| 2026.09.11 | ₩38,540 | ₩38,949 | ₩38,339 | ₩38,513 | -0.07% | 6만 |
|---|
| 2026.09.10 | ₩37,132 | ₩38,486 | ₩36,998 | ₩37,185 | +0.14% | 5.5만 |
|---|
| 2026.09.09 | ₩38,218 | ₩38,567 | ₩37,883 | ₩38,164 | -0.14% | 3.9만 |
|---|
| 2026.09.08 | ₩39,076 | ₩39,076 | ₩37,588 | ₩38,097 | -2.51% | 7.3만 |
|---|
| 2026.09.04 | ₩40,270 | ₩40,498 | ₩39,250 | ₩39,371 | -2.23% | 4.1만 |
|---|
| 2026.09.03 | ₩40,203 | ₩41,181 | ₩39,894 | ₩40,444 | +0.60% | 10.8만 |
|---|
| 2026.09.02 | ₩37,842 | ₩38,526 | ₩37,521 | ₩38,111 | +0.71% | 6.8만 |
|---|
| 2026.09.01 | ₩38,660 | ₩39,009 | ₩37,829 | ₩37,990 | -1.73% | 8.9만 |
|---|
| 2026.08.31 | ₩40,216 | ₩40,524 | ₩39,760 | ₩40,189 | -0.07% | 11.3만 |
|---|
| 2026.08.28 | ₩40,538 | ₩42,394 | ₩40,524 | ₩41,021 | +1.19% | 15.2만 |
|---|
| 2026.08.27 | ₩39,921 | ₩41,490 | ₩39,921 | ₩40,752 | +2.08% | 25.1만 |
|---|
| 2026.08.26 | ₩38,070 | ₩38,888 | ₩37,977 | ₩38,567 | +1.30% | 4.6만 |
|---|
| 2026.08.25 | ₩38,084 | ₩38,942 | ₩37,682 | ₩38,298 | +0.56% | 5만 |
|---|
| 2026.08.24 | ₩37,387 | ₩38,406 | ₩37,319 | ₩37,936 | +1.47% | 6.6만 |
|---|
| 2026.08.21 | ₩37,092 | ₩38,231 | ₩36,890 | ₩38,003 | +2.46% | 9.5만 |
|---|
| 2026.08.20 | ₩37,172 | ₩37,775 | ₩36,917 | ₩36,944 | -0.61% | 10.3만 |
|---|
| 2026.08.19 | ₩37,212 | ₩38,587 | ₩36,810 | ₩37,910 | +1.87% | 8.4만 |
|---|
| 2026.08.18 | ₩37,293 | ₩37,896 | ₩36,823 | ₩36,890 | -1.08% | 6.4만 |
|---|
| 2026.08.17 | ₩39,559 | ₩39,854 | ₩38,124 | ₩38,178 | -3.49% | 14.9만 |
|---|
| 2026.08.14 | ₩41,731 | ₩41,904 | ₩39,921 | ₩40,042 | -4.05% | 8.4만 |
|---|
| 2026.08.13 | ₩39,559 | ₩41,772 | ₩39,559 | ₩41,731 | +5.49% | 12만 |
|---|
| 2026.08.12 | ₩40,149 | ₩41,007 | ₩39,693 | ₩40,082 | -0.17% | 9.1만 |
|---|
| 2026.08.11 | ₩40,699 | ₩41,034 | ₩39,063 | ₩39,706 | -2.44% | 9.7만 |
|---|
| 2026.08.10 | ₩39,116 | ₩40,913 | ₩39,116 | ₩40,860 | +4.46% | 15.5만 |
|---|
| 2026.08.07 | ₩38,768 | ₩39,909 | ₩38,768 | ₩39,385 | +1.59% | 11.6만 |
|---|
| 2026.08.06 | ₩36,501 | ₩37,814 | ₩36,279 | ₩37,105 | +1.65% | 24.4만 |
|---|
| 2026.08.05 | ₩41,000 | ₩41,155 | ₩38,044 | ₩38,634 | -5.77% | 21.3만 |
|---|
| 2026.08.04 | ₩36,247 | ₩39,277 | ₩36,247 | ₩38,862 | +7.21% | 34만 |
|---|
| 2026.08.03 | ₩34,865 | ₩37,239 | ₩34,865 | ₩36,904 | +5.85% | 48.9만 |
|---|
| 2026.07.31 | ₩32,854 | ₩34,088 | ₩32,465 | ₩33,820 | +2.94% | 15.7만 |
|---|
| 2026.07.30 | ₩30,333 | ₩31,560 | ₩30,118 | ₩31,446 | +3.67% | 19.1만 |
|---|
| 2026.07.29 | ₩31,406 | ₩33,578 | ₩31,285 | ₩31,379 | -0.09% | 14.2만 |
|---|
| 2026.07.28 | ₩30,494 | ₩31,862 | ₩29,569 | ₩31,567 | +3.52% | 15.3만 |
|---|
| 2026.07.27 | ₩30,065 | ₩30,601 | ₩29,536 | ₩30,226 | +0.54% | 23만 |
|---|
| 2026.07.24 | ₩28,362 | ₩29,086 | ₩28,094 | ₩28,617 | +0.90% | 13.2만 |
|---|
| 2026.07.23 | ₩29,193 | ₩29,435 | ₩27,597 | ₩28,214 | -3.35% | 38.5만 |
|---|
| 2026.07.22 | ₩32,251 | ₩32,251 | ₩30,561 | ₩30,601 | -5.11% | 18.1만 |
|---|
| 2026.07.21 | ₩32,680 | ₩32,988 | ₩32,116 | ₩32,398 | -0.86% | 10.1만 |
|---|
| 2026.07.20 | ₩32,116 | ₩33,632 | ₩32,116 | ₩32,680 | +1.75% | 10.9만 |
|---|
| 2026.07.17 | ₩31,084 | ₩33,109 | ₩31,084 | ₩32,465 | +4.44% | 17.6만 |
|---|
| 2026.07.16 | ₩35,241 | ₩35,241 | ₩33,229 | ₩33,659 | -4.49% | 12.4만 |
|---|
| 2026.07.15 | ₩35,308 | ₩35,952 | ₩34,671 | ₩35,187 | -0.34% | 9.5만 |
|---|
| 2026.07.14 | ₩33,310 | ₩34,919 | ₩33,297 | ₩34,557 | +3.74% | 13만 |
|---|
| 2026.07.13 | ₩34,705 | ₩35,502 | ₩34,034 | ₩34,302 | -1.16% | 16.3만 |
|---|
| 2026.07.10 | ₩35,442 | ₩36,086 | ₩34,128 | ₩34,892 | -1.55% | 16.9만 |
|---|
| 2026.07.09 | ₩31,862 | ₩34,745 | ₩31,862 | ₩34,691 | +8.88% | 18.3만 |
|---|
| 2026.07.08 | ₩32,344 | ₩33,082 | ₩31,526 | ₩32,975 | +1.95% | 28.9만 |
|---|
| 2026.07.07 | ₩33,525 | ₩34,249 | ₩33,002 | ₩33,243 | -0.84% | 31.9만 |
|---|
| 2026.07.06 | ₩31,821 | ₩33,162 | ₩31,781 | ₩32,841 | +3.20% | 24.2만 |
|---|
| 2026.07.02 | ₩32,157 | ₩32,653 | ₩31,084 | ₩31,593 | -1.75% | 30.3만 |
|---|
| 2026.07.01 | ₩31,835 | ₩33,551 | ₩31,620 | ₩32,546 | +2.23% | 44.1만 |
|---|
| 2026.06.30 | ₩30,159 | ₩31,030 | ₩29,957 | ₩30,816 | +2.18% | 14.8만 |
|---|
| 2026.06.29 | ₩29,783 | ₩31,379 | ₩29,783 | ₩30,708 | +3.11% | 69.5만 |
|---|
| 2026.06.26 | ₩27,490 | ₩29,166 | ₩27,356 | ₩28,818 | +4.83% | 30.5만 |
|---|
| 2026.06.25 | ₩28,858 | ₩28,912 | ₩27,383 | ₩27,852 | -3.49% | 52.5만 |
|---|
| 2026.06.24 | ₩28,617 | ₩30,597 | ₩28,549 | ₩28,965 | +1.22% | 50만 |
|---|
| 2026.06.23 | ₩28,187 | ₩29,622 | ₩28,187 | ₩28,885 | +2.47% | 33.7만 |
|---|
| 2026.06.22 | ₩30,628 | ₩31,366 | ₩28,670 | ₩29,394 | -4.03% | 82.9만 |
|---|
| 2026.06.18 | ₩31,071 | ₩31,567 | ₩29,770 | ₩31,459 | +1.25% | 69.9만 |
|---|
| 2026.06.17 | ₩32,854 | ₩32,854 | ₩30,340 | ₩30,494 | -7.18% | 36.7만 |
|---|
| 2026.06.16 | ₩33,672 | ₩34,329 | ₩33,109 | ₩33,431 | -0.72% | 17.8만 |
|---|
| 2026.06.15 | ₩32,787 | ₩34,208 | ₩32,787 | ₩33,645 | +2.62% | 28.6만 |
|---|
| 2026.06.12 | ₩32,009 | ₩32,009 | ₩30,145 | ₩31,218 | -2.47% | 26.6만 |
|---|
| 2026.06.11 | ₩30,387 | ₩31,593 | ₩29,233 | ₩31,500 | +3.66% | 31.7만 |
|---|
| 2026.06.10 | ₩31,835 | ₩32,733 | ₩30,682 | ₩30,708 | -3.54% | 21.8만 |
|---|
| 2026.06.09 | ₩33,712 | ₩34,973 | ₩30,574 | ₩32,465 | -3.70% | 31.5만 |
|---|
| 2026.06.08 | ₩34,195 | ₩34,530 | ₩33,069 | ₩33,618 | -1.69% | 14.3만 |
|---|
| 2026.06.05 | ₩36,716 | ₩37,212 | ₩33,525 | ₩34,061 | -7.23% | 21.9만 |
|---|
| 2026.06.04 | ₩37,547 | ₩38,432 | ₩36,716 | ₩37,722 | +0.46% | 8.2만 |
|---|
| 2026.06.03 | ₩39,116 | ₩39,116 | ₩37,226 | ₩37,507 | -4.11% | 13만 |
|---|
| 2026.06.02 | ₩39,559 | ₩40,296 | ₩38,714 | ₩39,881 | +0.81% | 22.9만 |
|---|
| 2026.06.01 | ₩38,969 | ₩41,986 | ₩38,969 | ₩41,503 | +6.50% | 21.2만 |
|---|
| 2026.05.29 | ₩37,360 | ₩38,955 | ₩37,092 | ₩38,795 | +3.84% | 22.5만 |
|---|
| 2026.05.28 | ₩36,555 | ₩37,306 | ₩35,925 | ₩37,051 | +1.36% | 19.5만 |
|---|
| 2026.05.27 | ₩34,570 | ₩36,139 | ₩34,570 | ₩35,335 | +2.21% | 19.8만 |
|---|
| 2026.05.26 | ₩35,429 | ₩35,616 | ₩34,651 | ₩35,093 | -0.95% | 18.3만 |
|---|
| 2026.05.22 | ₩34,865 | ₩35,938 | ₩34,865 | ₩35,160 | +0.85% | 21.6만 |
|---|
| 2026.05.21 | ₩32,707 | ₩34,678 | ₩32,398 | ₩34,329 | +4.96% | 14만 |
|---|
| 2026.05.20 | ₩32,519 | ₩33,632 | ₩31,848 | ₩33,471 | +2.93% | 23.6만 |
|---|
| 2026.05.19 | ₩33,659 | ₩34,490 | ₩32,237 | ₩32,841 | -2.43% | 17.3만 |
|---|
| 2026.05.18 | ₩33,095 | ₩34,597 | ₩32,707 | ₩33,954 | +2.59% | 21.4만 |
|---|
| 2026.05.15 | ₩32,371 | ₩33,712 | ₩32,157 | ₩33,136 | +2.36% | 29만 |
|---|
| 2026.05.14 | ₩32,854 | ₩33,766 | ₩32,599 | ₩33,203 | +1.06% | 23.9만 |
|---|
| 2026.05.13 | ₩31,030 | ₩32,157 | ₩30,159 | ₩31,915 | +2.85% | 29.8만 |
|---|
| 2026.05.12 | ₩31,312 | ₩31,634 | ₩30,588 | ₩31,285 | -0.09% | 32만 |
|---|
| 2026.05.11 | ₩32,304 | ₩32,948 | ₩31,392 | ₩31,580 | -2.24% | 42.1만 |
|---|
| 2026.05.08 | ₩33,042 | ₩33,069 | ₩32,237 | ₩33,028 | -0.04% | 25.6만 |
|---|
| 2026.05.07 | ₩34,061 | ₩34,678 | ₩33,216 | ₩33,940 | -0.35% | 32.1만 |
|---|
| 2026.05.06 | ₩32,854 | ₩33,136 | ₩32,304 | ₩32,841 | -0.04% | 42.4만 |
|---|
| 2026.05.05 | ₩33,645 | ₩33,659 | ₩32,854 | ₩33,136 | -1.51% | 29.4만 |
|---|
| 2026.05.04 | ₩32,787 | ₩34,088 | ₩32,733 | ₩33,095 | +0.94% | 29.4만 |
|---|
| 2026.05.01 | ₩31,996 | ₩33,189 | ₩31,996 | ₩32,559 | +1.76% | 35만 |
|---|
| 2026.04.30 | ₩31,607 | ₩31,915 | ₩29,582 | ₩31,526 | -0.25% | 39.6만 |
|---|
| 2026.04.29 | ₩29,904 | ₩31,339 | ₩29,448 | ₩31,231 | +4.44% | 34.6만 |
|---|
| 2026.04.28 | ₩30,628 | ₩31,191 | ₩30,145 | ₩30,387 | -0.79% | 28.2만 |
|---|
| 2026.04.27 | ₩31,084 | ₩31,909 | ₩30,910 | ₩31,379 | +0.95% | 26.6만 |
|---|
| 2026.04.24 | ₩30,695 | ₩31,775 | ₩30,172 | ₩31,580 | +2.88% | 38.3만 |
|---|
| 2026.04.23 | ₩31,567 | ₩31,567 | ₩29,207 | ₩30,494 | -3.40% | 69.7만 |
|---|
| 2026.04.22 | ₩32,505 | ₩32,800 | ₩31,915 | ₩32,452 | -0.17% | 30.6만 |
|---|
| 2026.04.21 | ₩32,351 | ₩33,337 | ₩31,567 | ₩31,848 | -1.55% | 29.1만 |
|---|
| 2026.04.20 | ₩31,003 | ₩31,956 | ₩30,883 | ₩31,942 | +3.03% | 35.8만 |
|---|
| 2026.04.17 | ₩31,285 | ₩31,915 | ₩31,017 | ₩31,486 | +0.64% | 42.3만 |
|---|
| 2026.04.16 | ₩30,816 | ₩31,379 | ₩30,051 | ₩31,003 | +0.61% | 50.5만 |
|---|
| 2026.04.15 | ₩28,831 | ₩30,293 | ₩28,549 | ₩30,172 | +4.65% | 46.4만 |
|---|
| 2026.04.14 | ₩27,504 | ₩28,697 | ₩27,391 | ₩28,281 | +2.83% | 46.3만 |
|---|
| 2026.04.13 | ₩24,889 | ₩26,900 | ₩24,795 | ₩26,846 | +7.87% | 59.8만 |
|---|
| 2026.04.10 | ₩26,163 | ₩26,377 | ₩24,694 | ₩25,036 | -4.31% | 59.7만 |
|---|
| 2026.04.09 | ₩26,498 | ₩26,545 | ₩24,923 | ₩25,774 | -2.73% | 47.1만 |
|---|
| 2026.04.08 | ₩27,383 | ₩27,624 | ₩26,069 | ₩26,350 | -3.77% | 50만 |
|---|
| 2026.04.07 | ₩24,097 | ₩24,580 | ₩23,320 | ₩24,540 | +1.84% | 37.7만 |
|---|
| 2026.04.06 | ₩24,097 | ₩24,627 | ₩23,789 | ₩24,205 | +0.45% | 49.2만 |
|---|
| 2026.04.02 | ₩21,858 | ₩24,138 | ₩21,710 | ₩23,977 | +9.69% | 62만 |
|---|
| 2026.04.01 | ₩23,199 | ₩23,809 | ₩22,341 | ₩23,118 | -0.35% | 45.4만 |
|---|
| 2026.03.31 | ₩21,120 | ₩22,663 | ₩21,000 | ₩22,555 | +6.79% | 44만 |
|---|
| 2026.03.30 | ₩21,053 | ₩21,268 | ₩19,981 | ₩20,410 | -3.06% | 42.2만 |
|---|
| 2026.03.27 | ₩22,086 | ₩22,086 | ₩20,410 | ₩20,624 | -6.62% | 44.4만 |
|---|
| 2026.03.26 | ₩23,373 | ₩24,312 | ₩22,542 | ₩22,596 | -3.33% | 35.5만 |
|---|
| 2026.03.25 | ₩24,446 | ₩25,076 | ₩23,615 | ₩24,178 | -1.10% | 47.4만 |
|---|
| 2026.03.24 | ₩24,687 | ₩24,728 | ₩23,474 | ₩23,507 | -4.78% | 35.5만 |
|---|
| 2026.03.23 | ₩25,023 | ₩26,002 | ₩24,690 | ₩25,371 | +1.39% | 30.8만 |
|---|
| 2026.03.20 | ₩24,835 | ₩24,835 | ₩23,414 | ₩23,963 | -3.51% | 41.1만 |
|---|
| 2026.03.19 | ₩25,036 | ₩25,613 | ₩24,513 | ₩25,197 | +0.64% | 41.3만 |
|---|
| 2026.03.18 | ₩25,841 | ₩26,484 | ₩25,599 | ₩25,640 | -0.78% | 22.1만 |
|---|
| 2026.03.17 | ₩26,149 | ₩26,927 | ₩25,888 | ₩26,230 | +0.31% | 17.6만 |
|---|
| 2026.03.16 | ₩25,398 | ₩25,988 | ₩25,210 | ₩25,747 | +1.37% | 24.9만 |
|---|
| 2026.03.13 | ₩25,277 | ₩25,914 | ₩24,379 | ₩24,795 | -1.91% | 48.2만 |
|---|
| 2026.03.12 | ₩25,814 | ₩26,645 | ₩25,023 | ₩25,090 | -2.81% | 24.3만 |
|---|
| 2026.03.11 | ₩26,806 | ₩27,455 | ₩26,042 | ₩26,538 | -1.00% | 22.2만 |
|---|
| 2026.03.10 | ₩27,155 | ₩27,316 | ₩26,015 | ₩26,618 | -1.98% | 35만 |
|---|
| 2026.03.09 | ₩25,599 | ₩27,222 | ₩25,050 | ₩27,088 | +5.81% | 41.5만 |
|---|
| 2026.03.06 | ₩26,645 | ₩27,343 | ₩26,297 | ₩26,846 | +0.75% | 23.4만 |
|---|
| 2026.03.05 | ₩27,088 | ₩28,389 | ₩27,007 | ₩27,852 | +2.82% | 87.5만 |
|---|
| 2026.03.04 | ₩25,881 | ₩27,329 | ₩25,747 | ₩27,088 | +4.66% | 72.4만 |
|---|
| 2026.03.03 | ₩24,138 | ₩25,921 | ₩23,393 | ₩25,599 | +6.06% | 114.8만 |
|---|
| 2026.03.02 | ₩24,339 | ₩25,988 | ₩24,339 | ₩25,707 | +5.62% | 71.3만 |
|---|
| 2026.02.27 | ₩24,942 | ₩26,028 | ₩24,446 | ₩25,961 | +4.09% | 45.6만 |
|---|
| 2026.02.26 | ₩25,224 | ₩25,760 | ₩24,709 | ₩25,599 | +1.49% | 69.7만 |
|---|
| 2026.02.25 | ₩23,534 | ₩24,969 | ₩23,534 | ₩24,969 | +6.10% | 47.3만 |
|---|
| 2026.02.24 | ₩22,166 | ₩23,507 | ₩21,920 | ₩23,346 | +5.32% | 54.2만 |
|---|
| 2026.02.23 | ₩24,030 | ₩24,030 | ₩21,871 | ₩22,247 | -7.42% | 61.8만 |
|---|
| 2026.02.20 | ₩23,856 | ₩25,345 | ₩23,709 | ₩24,567 | +2.98% | 40.7만 |
|---|
| 2026.02.19 | ₩24,419 | ₩24,627 | ₩23,802 | ₩24,366 | -0.22% | 26.5만 |
|---|
| 2026.02.18 | ₩23,655 | ₩24,956 | ₩23,279 | ₩24,728 | +4.54% | 18.9만 |
|---|
| 2026.02.17 | ₩23,802 | ₩24,419 | ₩22,891 | ₩23,923 | +0.51% | 18.9만 |
|---|
| 2026.02.13 | ₩23,755 | ₩24,687 | ₩23,188 | ₩24,164 | +1.72% | 34.8만 |
|---|
| 2026.02.12 | ₩26,002 | ₩26,002 | ₩23,105 | ₩23,574 | -9.33% | 80.2만 |
|---|
| 2026.02.11 | ₩28,617 | ₩28,617 | ₩25,617 | ₩26,283 | -8.15% | 35.4만 |
|---|
| 2026.02.10 | ₩28,429 | ₩29,314 | ₩27,986 | ₩28,094 | -1.18% | 15.6만 |
|---|
| 2026.02.09 | ₩26,927 | ₩28,268 | ₩26,243 | ₩28,026 | +4.08% | 22만 |
|---|
| 2026.02.06 | ₩26,243 | ₩27,262 | ₩25,235 | ₩27,222 | +3.73% | 41만 |
|---|
| 2026.02.05 | ₩26,927 | ₩27,664 | ₩26,082 | ₩26,511 | -1.54% | 43.7만 |
|---|
| 2026.02.04 | ₩29,931 | ₩29,931 | ₩27,544 | ₩28,268 | -5.56% | 32.8만 |
|---|
| 2026.02.03 | ₩32,774 | ₩32,908 | ₩29,032 | ₩30,038 | -8.35% | 39.6만 |
|---|
| 2026.02.02 | ₩32,693 | ₩34,061 | ₩32,653 | ₩33,337 | +1.97% | 13.7만 |
|---|
| 2026.01.30 | ₩33,860 | ₩34,128 | ₩32,546 | ₩32,854 | -2.97% | 17만 |
|---|
| 2026.01.29 | ₩35,697 | ₩35,757 | ₩33,015 | ₩34,638 | -2.97% | 24.5만 |
|---|
| 2026.01.28 | ₩36,421 | ₩36,703 | ₩34,798 | ₩35,147 | -3.50% | 23.8만 |
|---|
| 2026.01.27 | ₩35,952 | ₩35,978 | ₩35,150 | ₩35,804 | -0.41% | 12.2만 |
|---|
| 2026.01.26 | ₩34,369 | ₩35,590 | ₩34,249 | ₩35,107 | +2.15% | 18.3만 |
|---|
| 2026.01.23 | ₩33,256 | ₩34,115 | ₩33,156 | ₩33,578 | +0.97% | 11.4만 |
|---|
| 2026.01.22 | ₩32,934 | ₩33,699 | ₩32,834 | ₩33,364 | +1.30% | 20.4만 |
|---|
| 2026.01.21 | ₩30,856 | ₩32,076 | ₩30,548 | ₩31,580 | +2.35% | 19.1만 |
|---|
| 2026.01.20 | ₩31,593 | ₩32,391 | ₩31,017 | ₩31,191 | -1.27% | 24.3만 |
|---|
| 2026.01.16 | ₩34,812 | ₩34,812 | ₩33,417 | ₩33,457 | -3.89% | 9만 |
|---|
| 2026.01.15 | ₩34,839 | ₩35,093 | ₩34,222 | ₩34,369 | -1.35% | 8.9만 |
|---|
| 2026.01.14 | ₩35,643 | ₩35,643 | ₩33,511 | ₩34,222 | -3.99% | 17.6만 |
|---|
| 2026.01.13 | ₩36,461 | ₩37,172 | ₩35,469 | ₩36,086 | -1.03% | 8.4만 |
|---|
| 2026.01.12 | ₩35,804 | ₩36,703 | ₩35,682 | ₩36,434 | +1.76% | 7만 |
|---|
| 2026.01.09 | ₩36,488 | ₩36,830 | ₩35,295 | ₩36,367 | -0.33% | 10만 |
|---|
| 2026.01.08 | ₩37,614 | ₩37,614 | ₩36,180 | ₩36,475 | -3.03% | 11.2만 |
|---|
| 2026.01.07 | ₩37,145 | ₩38,459 | ₩37,145 | ₩37,695 | +1.48% | 6.1만 |
|---|
| 2026.01.06 | ₩36,609 | ₩37,534 | ₩36,394 | ₩37,427 | +2.23% | 9만 |
|---|
| 2026.01.05 | ₩35,643 | ₩37,413 | ₩35,643 | ₩36,689 | +2.93% | 9만 |
|---|
| 2026.01.02 | ₩37,400 | ₩37,400 | ₩34,611 | ₩35,214 | -5.84% | 16.3만 |
|---|
| 2025.12.31 | ₩37,366 | ₩37,366 | ₩36,636 | ₩36,689 | -1.81% | 5.2만 |
|---|
| 2025.12.30 | ₩37,494 | ₩37,936 | ₩37,494 | ₩37,601 | +0.29% | 2만 |
|---|
| 2025.12.29 | ₩37,360 | ₩38,132 | ₩37,252 | ₩37,695 | +0.90% | 7.9만 |
|---|
| 2025.12.26 | ₩37,789 | ₩38,115 | ₩37,682 | ₩38,057 | +0.71% | 6.8만 |
|---|
| 2025.12.24 | ₩37,454 | ₩37,977 | ₩37,454 | ₩37,883 | +1.15% | 4.4만 |
|---|
| 2025.12.23 | ₩37,306 | ₩37,867 | ₩36,971 | ₩37,789 | +1.29% | 6.2만 |
|---|
| 2025.12.22 | ₩37,883 | ₩38,164 | ₩37,480 | ₩37,695 | -0.50% | 9.4만 |
|---|
| 2025.12.19 | ₩36,595 | ₩37,789 | ₩36,595 | ₩37,266 | +1.83% | 7.6만 |
|---|
| 2025.12.18 | ₩36,206 | ₩37,090 | ₩35,965 | ₩36,341 | +0.37% | 10만 |
|---|
| 2025.12.17 | ₩36,817 | ₩37,092 | ₩34,966 | ₩35,000 | -4.94% | 10.5만 |
|---|
| 2025.12.16 | ₩35,737 | ₩36,700 | ₩35,536 | ₩36,354 | +1.73% | 7.3만 |
|---|
| 2025.12.15 | ₩37,614 | ₩37,641 | ₩35,797 | ₩36,166 | -3.85% | 9.4만 |
|---|
| 2025.12.12 | ₩38,419 | ₩38,795 | ₩36,756 | ₩37,132 | -3.35% | 8.5만 |
|---|
| 2025.12.11 | ₩38,781 | ₩39,076 | ₩37,916 | ₩38,647 | -0.35% | 9.3만 |
|---|
| 2025.12.10 | ₩38,392 | ₩39,170 | ₩37,923 | ₩38,714 | +0.84% | 21.9만 |
|---|
| 2025.12.09 | ₩37,883 | ₩38,848 | ₩37,749 | ₩38,687 | +2.12% | 6.3만 |
|---|
| 2025.12.08 | ₩38,821 | ₩38,821 | ₩37,883 | ₩38,272 | -1.42% | 5.5만 |
|---|
| 2025.12.05 | ₩37,749 | ₩39,385 | ₩37,728 | ₩38,486 | +1.95% | 11.7만 |
|---|
| 2025.12.04 | ₩38,419 | ₩38,446 | ₩37,212 | ₩37,963 | -1.19% | 8.8만 |
|---|
| 2025.12.03 | ₩37,480 | ₩38,151 | ₩37,065 | ₩37,990 | +1.36% | 8.2만 |
|---|
| 2025.12.02 | ₩37,614 | ₩38,379 | ₩37,360 | ₩38,030 | +1.11% | 9.2만 |
|---|
| 2025.12.01 | ₩36,461 | ₩37,749 | ₩36,408 | ₩37,159 | +1.91% | 11만 |
|---|
| 2025.11.28 | ₩36,743 | ₩37,460 | ₩36,676 | ₩37,454 | +1.93% | 7.7만 |
|---|
| 2025.11.26 | ₩36,501 | ₩36,649 | ₩36,113 | ₩36,180 | -0.88% | 8.1만 |
|---|
| 2025.11.25 | ₩35,160 | ₩36,649 | ₩34,570 | ₩36,542 | +3.93% | 11.1만 |
|---|
| 2025.11.24 | ₩33,551 | ₩34,852 | ₩33,498 | ₩34,745 | +3.56% | 25.1만 |
|---|
| 2025.11.21 | ₩32,049 | ₩33,377 | ₩31,044 | ₩32,599 | +1.72% | 25.9만 |
|---|
| 2025.11.20 | ₩36,729 | ₩36,729 | ₩31,795 | ₩31,956 | -13.00% | 23.1만 |
|---|
| 2025.11.19 | ₩35,160 | ₩35,860 | ₩34,034 | ₩34,772 | -1.11% | 17.9만 |
|---|
| 2025.11.18 | ₩35,429 | ₩36,274 | ₩34,115 | ₩35,388 | -0.11% | 17.5만 |
|---|
| 2025.11.17 | ₩37,293 | ₩38,250 | ₩35,442 | ₩36,166 | -3.02% | 21.3만 |
|---|
| 2025.11.14 | ₩36,247 | ₩38,634 | ₩35,804 | ₩37,547 | +3.59% | 16.1만 |
|---|
| 2025.11.13 | ₩39,827 | ₩40,176 | ₩37,794 | ₩38,017 | -4.55% | 13.7만 |
|---|
| 2025.11.12 | ₩41,436 | ₩41,436 | ₩39,908 | ₩40,444 | -2.39% | 6.3만 |
|---|
| 2025.11.11 | ₩40,310 | ₩41,235 | ₩40,283 | ₩41,074 | +1.90% | 6.7만 |
|---|
| 2025.11.10 | ₩40,363 | ₩41,181 | ₩39,894 | ₩40,980 | +1.53% | 15.7만 |
|---|
| 2025.11.07 | ₩37,601 | ₩39,009 | ₩36,703 | ₩39,009 | +3.74% | 19.4만 |
|---|
| 2025.11.06 | ₩40,189 | ₩40,363 | ₩37,816 | ₩38,258 | -4.80% | 16.6만 |
|---|
| 2025.11.05 | ₩40,726 | ₩41,302 | ₩40,350 | ₩40,833 | +0.26% | 14.4만 |
|---|
| 2025.11.04 | ₩42,093 | ₩43,150 | ₩40,913 | ₩41,088 | -2.39% | 19.4만 |
|---|
| 2025.11.03 | ₩45,620 | ₩45,754 | ₩43,595 | ₩44,319 | -2.85% | 12.9만 |
|---|
| 2025.10.31 | ₩44,480 | ₩44,655 | ₩43,434 | ₩44,319 | -0.36% | 15.5만 |
|---|
| 2025.10.30 | ₩43,340 | ₩44,091 | ₩41,859 | ₩41,919 | -3.28% | 21.1만 |
|---|
| 2025.10.29 | ₩45,406 | ₩45,833 | ₩44,467 | ₩45,298 | -0.24% | 15.6만 |
|---|
| 2025.10.28 | ₩45,768 | ₩46,291 | ₩45,312 | ₩45,312 | -1.00% | 8.8만 |
|---|
| 2025.10.27 | ₩45,298 | ₩45,593 | ₩44,735 | ₩45,312 | +0.03% | 10.6만 |
|---|
| 2025.10.24 | ₩43,998 | ₩44,453 | ₩43,515 | ₩43,716 | -0.64% | 8만 |
|---|
| 2025.10.23 | ₩42,134 | ₩43,072 | ₩42,134 | ₩42,938 | +1.91% | 12.2만 |
|---|
| 2025.10.22 | ₩43,850 | ₩43,863 | ₩41,034 | ₩41,973 | -4.28% | 23.9만 |
|---|
| 2025.10.21 | ₩44,145 | ₩45,044 | ₩43,703 | ₩44,829 | +1.55% | 11.7만 |
|---|
| 2025.10.20 | ₩42,616 | ₩44,199 | ₩42,616 | ₩43,984 | +3.21% | 10.5만 |
|---|
| 2025.10.17 | ₩40,886 | ₩41,986 | ₩40,363 | ₩41,865 | +2.39% | 9.2만 |
|---|
| 2025.10.16 | ₩43,890 | ₩44,561 | ₩40,954 | ₩41,597 | -5.22% | 15.1만 |
|---|
| 2025.10.15 | ₩43,287 | ₩44,065 | ₩41,818 | ₩42,817 | -1.08% | 9.8만 |
|---|
| 2025.10.14 | ₩41,141 | ₩43,354 | ₩40,082 | ₩42,388 | +3.03% | 13.7만 |
|---|
| 2025.10.13 | ₩42,670 | ₩43,314 | ₩41,906 | ₩42,871 | +0.47% | 18만 |
|---|
| 2025.10.10 | ₩45,258 | ₩46,049 | ₩41,155 | ₩41,262 | -8.83% | 19.2만 |
|---|