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 | ₩41,292 | ₩43,047 | ₩41,292 | ₩42,953 | +4.02% | 5.7만 |
| 2026.10.08 | ₩40,233 | ₩41,064 | ₩39,764 | ₩40,420 | +0.47% | 3만 |
| 2026.10.07 | ₩40,514 | ₩40,983 | ₩39,938 | ₩40,608 | +0.23% | 1.6만 |
| 2026.10.06 | ₩40,474 | ₩41,312 | ₩40,474 | ₩41,198 | +1.79% | 3.1만 |
| 2026.10.05 | ₩39,241 | ₩40,367 | ₩39,241 | ₩39,978 | +1.88% | 3.4만 |
| 2026.10.02 | ₩39,429 | ₩39,831 | ₩38,745 | ₩39,161 | -0.68% | 3만 |
| 2026.10.01 | ₩38,946 | ₩38,946 | ₩37,459 | ₩38,223 | -1.86% | 4.4만 |
| 2026.09.30 | ₩37,686 | ₩39,080 | ₩37,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,901 |
| +0.57% |
| 3.6만 |
| 2026.09.29 | ₩37,258 | ₩37,593 | ₩36,695 | ₩37,593 | +0.90% | 6.5만 |
|---|
| 2026.09.28 | ₩37,847 | ₩37,847 | ₩36,520 | ₩36,869 | -2.58% | 13.3만 |
|---|
| 2026.09.25 | ₩39,375 | ₩40,139 | ₩39,013 | ₩39,241 | -0.34% | 3.7만 |
|---|
| 2026.09.24 | ₩38,142 | ₩39,697 | ₩38,142 | ₩39,616 | +3.87% | 1.9만 |
|---|
| 2026.09.23 | ₩39,965 | ₩39,965 | ₩38,718 | ₩38,812 | -2.88% | 5.2만 |
|---|
| 2026.09.22 | ₩41,814 | ₩42,417 | ₩39,864 | ₩40,045 | -4.23% | 7.1만 |
|---|
| 2026.09.21 | ₩38,718 | ₩41,720 | ₩38,718 | ₩41,439 | +7.03% | 9.9만 |
|---|
| 2026.09.18 | ₩39,429 | ₩39,429 | ₩37,794 | ₩38,008 | -3.60% | 7.6만 |
|---|
| 2026.09.17 | ₩39,214 | ₩40,018 | ₩38,732 | ₩39,388 | +0.44% | 4.9만 |
|---|
| 2026.09.16 | ₩38,973 | ₩39,643 | ₩37,633 | ₩38,370 | -1.55% | 6.8만 |
|---|
| 2026.09.15 | ₩39,321 | ₩39,670 | ₩38,638 | ₩38,826 | -1.26% | 11만 |
|---|
| 2026.09.14 | ₩38,517 | ₩40,420 | ₩38,477 | ₩39,978 | +3.79% | 4.8만 |
|---|
| 2026.09.11 | ₩38,517 | ₩38,926 | ₩38,316 | ₩38,491 | -0.07% | 6만 |
|---|
| 2026.09.10 | ₩37,110 | ₩38,464 | ₩36,976 | ₩37,164 | +0.14% | 5.5만 |
|---|
| 2026.09.09 | ₩38,196 | ₩38,544 | ₩37,861 | ₩38,142 | -0.14% | 3.9만 |
|---|
| 2026.09.08 | ₩39,053 | ₩39,053 | ₩37,566 | ₩38,075 | -2.51% | 7.3만 |
|---|
| 2026.09.04 | ₩40,246 | ₩40,474 | ₩39,228 | ₩39,348 | -2.23% | 4.1만 |
|---|
| 2026.09.03 | ₩40,179 | ₩41,158 | ₩39,871 | ₩40,420 | +0.60% | 10.8만 |
|---|
| 2026.09.02 | ₩37,820 | ₩38,504 | ₩37,499 | ₩38,088 | +0.71% | 6.8만 |
|---|
| 2026.09.01 | ₩38,638 | ₩38,986 | ₩37,807 | ₩37,968 | -1.73% | 8.9만 |
|---|
| 2026.08.31 | ₩40,193 | ₩40,501 | ₩39,737 | ₩40,166 | -0.07% | 11.3만 |
|---|
| 2026.08.28 | ₩40,514 | ₩42,369 | ₩40,501 | ₩40,997 | +1.19% | 15.2만 |
|---|
| 2026.08.27 | ₩39,898 | ₩41,466 | ₩39,898 | ₩40,729 | +2.08% | 25.1만 |
|---|
| 2026.08.26 | ₩38,048 | ₩38,866 | ₩37,954 | ₩38,544 | +1.30% | 4.6만 |
|---|
| 2026.08.25 | ₩38,062 | ₩38,919 | ₩37,660 | ₩38,276 | +0.56% | 5만 |
|---|
| 2026.08.24 | ₩37,365 | ₩38,383 | ₩37,298 | ₩37,914 | +1.47% | 6.6만 |
|---|
| 2026.08.21 | ₩37,070 | ₩38,209 | ₩36,869 | ₩37,981 | +2.46% | 9.5만 |
|---|
| 2026.08.20 | ₩37,150 | ₩37,753 | ₩36,896 | ₩36,923 | -0.61% | 10.3만 |
|---|
| 2026.08.19 | ₩37,191 | ₩38,564 | ₩36,788 | ₩37,887 | +1.87% | 8.4만 |
|---|
| 2026.08.18 | ₩37,271 | ₩37,874 | ₩36,802 | ₩36,869 | -1.08% | 6.4만 |
|---|
| 2026.08.17 | ₩39,536 | ₩39,831 | ₩38,102 | ₩38,155 | -3.49% | 14.9만 |
|---|
| 2026.08.14 | ₩41,707 | ₩41,880 | ₩39,898 | ₩40,018 | -4.05% | 8.4만 |
|---|
| 2026.08.13 | ₩39,536 | ₩41,747 | ₩39,536 | ₩41,707 | +5.49% | 12만 |
|---|
| 2026.08.12 | ₩40,126 | ₩40,983 | ₩39,670 | ₩40,059 | -0.17% | 9.1만 |
|---|
| 2026.08.11 | ₩40,675 | ₩41,010 | ₩39,040 | ₩39,683 | -2.44% | 9.7만 |
|---|
| 2026.08.10 | ₩39,094 | ₩40,890 | ₩39,094 | ₩40,836 | +4.46% | 15.5만 |
|---|
| 2026.08.07 | ₩38,745 | ₩39,886 | ₩38,745 | ₩39,362 | +1.59% | 11.6만 |
|---|
| 2026.08.06 | ₩36,480 | ₩37,792 | ₩36,258 | ₩37,083 | +1.65% | 24.4만 |
|---|
| 2026.08.05 | ₩40,977 | ₩41,131 | ₩38,021 | ₩38,611 | -5.77% | 21.3만 |
|---|
| 2026.08.04 | ₩36,226 | ₩39,254 | ₩36,226 | ₩38,839 | +7.21% | 34만 |
|---|
| 2026.08.03 | ₩34,845 | ₩37,217 | ₩34,845 | ₩36,882 | +5.85% | 48.9만 |
|---|
| 2026.07.31 | ₩32,835 | ₩34,068 | ₩32,446 | ₩33,800 | +2.94% | 15.7만 |
|---|
| 2026.07.30 | ₩30,315 | ₩31,542 | ₩30,101 | ₩31,428 | +3.67% | 19.1만 |
|---|
| 2026.07.29 | ₩31,387 | ₩33,559 | ₩31,267 | ₩31,361 | -0.09% | 14.2만 |
|---|
| 2026.07.28 | ₩30,476 | ₩31,843 | ₩29,551 | ₩31,548 | +3.52% | 15.3만 |
|---|
| 2026.07.27 | ₩30,047 | ₩30,583 | ₩29,519 | ₩30,208 | +0.54% | 23만 |
|---|
| 2026.07.24 | ₩28,345 | ₩29,069 | ₩28,077 | ₩28,600 | +0.90% | 13.2만 |
|---|
| 2026.07.23 | ₩29,176 | ₩29,417 | ₩27,581 | ₩28,198 | -3.35% | 38.5만 |
|---|
| 2026.07.22 | ₩32,232 | ₩32,232 | ₩30,543 | ₩30,583 | -5.11% | 18.1만 |
|---|
| 2026.07.21 | ₩32,661 | ₩32,969 | ₩32,098 | ₩32,379 | -0.86% | 10.1만 |
|---|
| 2026.07.20 | ₩32,098 | ₩33,612 | ₩32,098 | ₩32,661 | +1.75% | 10.9만 |
|---|
| 2026.07.17 | ₩31,066 | ₩33,090 | ₩31,066 | ₩32,446 | +4.44% | 17.6만 |
|---|
| 2026.07.16 | ₩35,220 | ₩35,220 | ₩33,210 | ₩33,639 | -4.49% | 12.4만 |
|---|
| 2026.07.15 | ₩35,287 | ₩35,931 | ₩34,651 | ₩35,167 | -0.34% | 9.5만 |
|---|
| 2026.07.14 | ₩33,291 | ₩34,899 | ₩33,277 | ₩34,537 | +3.74% | 13만 |
|---|
| 2026.07.13 | ₩34,684 | ₩35,482 | ₩34,014 | ₩34,282 | -1.16% | 16.3만 |
|---|
| 2026.07.10 | ₩35,421 | ₩36,065 | ₩34,108 | ₩34,872 | -1.55% | 16.9만 |
|---|
| 2026.07.09 | ₩31,843 | ₩34,725 | ₩31,843 | ₩34,671 | +8.88% | 18.3만 |
|---|
| 2026.07.08 | ₩32,326 | ₩33,063 | ₩31,508 | ₩32,956 | +1.95% | 28.9만 |
|---|
| 2026.07.07 | ₩33,505 | ₩34,229 | ₩32,982 | ₩33,224 | -0.84% | 31.9만 |
|---|
| 2026.07.06 | ₩31,803 | ₩33,143 | ₩31,763 | ₩32,821 | +3.20% | 24.2만 |
|---|
| 2026.07.02 | ₩32,138 | ₩32,634 | ₩31,066 | ₩31,575 | -1.75% | 30.3만 |
|---|
| 2026.07.01 | ₩31,816 | ₩33,532 | ₩31,602 | ₩32,527 | +2.23% | 44.1만 |
|---|
| 2026.06.30 | ₩30,141 | ₩31,012 | ₩29,940 | ₩30,798 | +2.18% | 14.8만 |
|---|
| 2026.06.29 | ₩29,766 | ₩31,361 | ₩29,766 | ₩30,691 | +3.11% | 69.5만 |
|---|
| 2026.06.26 | ₩27,474 | ₩29,149 | ₩27,340 | ₩28,801 | +4.83% | 30.5만 |
|---|
| 2026.06.25 | ₩28,841 | ₩28,895 | ₩27,367 | ₩27,836 | -3.49% | 52.5만 |
|---|
| 2026.06.24 | ₩28,600 | ₩30,579 | ₩28,533 | ₩28,948 | +1.22% | 50만 |
|---|
| 2026.06.23 | ₩28,171 | ₩29,605 | ₩28,171 | ₩28,868 | +2.47% | 33.7만 |
|---|
| 2026.06.22 | ₩30,610 | ₩31,347 | ₩28,653 | ₩29,377 | -4.03% | 82.9만 |
|---|
| 2026.06.18 | ₩31,052 | ₩31,548 | ₩29,752 | ₩31,441 | +1.25% | 69.9만 |
|---|
| 2026.06.17 | ₩32,835 | ₩32,835 | ₩30,322 | ₩30,476 | -7.18% | 36.7만 |
|---|
| 2026.06.16 | ₩33,652 | ₩34,309 | ₩33,090 | ₩33,411 | -0.72% | 17.8만 |
|---|
| 2026.06.15 | ₩32,768 | ₩34,189 | ₩32,768 | ₩33,626 | +2.62% | 28.6만 |
|---|
| 2026.06.12 | ₩31,991 | ₩31,991 | ₩30,128 | ₩31,200 | -2.47% | 26.6만 |
|---|
| 2026.06.11 | ₩30,369 | ₩31,575 | ₩29,216 | ₩31,481 | +3.66% | 31.7만 |
|---|
| 2026.06.10 | ₩31,816 | ₩32,714 | ₩30,664 | ₩30,691 | -3.54% | 21.8만 |
|---|
| 2026.06.09 | ₩33,693 | ₩34,952 | ₩30,557 | ₩32,446 | -3.70% | 31.5만 |
|---|
| 2026.06.08 | ₩34,175 | ₩34,510 | ₩33,049 | ₩33,599 | -1.69% | 14.3만 |
|---|
| 2026.06.05 | ₩36,695 | ₩37,191 | ₩33,505 | ₩34,041 | -7.23% | 21.9만 |
|---|
| 2026.06.04 | ₩37,526 | ₩38,410 | ₩36,695 | ₩37,700 | +0.46% | 8.2만 |
|---|
| 2026.06.03 | ₩39,094 | ₩39,094 | ₩37,204 | ₩37,485 | -4.11% | 13만 |
|---|
| 2026.06.02 | ₩39,536 | ₩40,273 | ₩38,692 | ₩39,858 | +0.81% | 22.9만 |
|---|
| 2026.06.01 | ₩38,946 | ₩41,962 | ₩38,946 | ₩41,479 | +6.50% | 21.2만 |
|---|
| 2026.05.29 | ₩37,338 | ₩38,933 | ₩37,070 | ₩38,772 | +3.84% | 22.5만 |
|---|
| 2026.05.28 | ₩36,534 | ₩37,284 | ₩35,904 | ₩37,030 | +1.36% | 19.5만 |
|---|
| 2026.05.27 | ₩34,550 | ₩36,118 | ₩34,550 | ₩35,314 | +2.21% | 19.8만 |
|---|
| 2026.05.26 | ₩35,408 | ₩35,596 | ₩34,631 | ₩35,073 | -0.95% | 18.3만 |
|---|
| 2026.05.22 | ₩34,845 | ₩35,917 | ₩34,845 | ₩35,140 | +0.85% | 21.6만 |
|---|
| 2026.05.21 | ₩32,687 | ₩34,658 | ₩32,379 | ₩34,309 | +4.96% | 14만 |
|---|
| 2026.05.20 | ₩32,500 | ₩33,612 | ₩31,830 | ₩33,451 | +2.93% | 23.6만 |
|---|
| 2026.05.19 | ₩33,639 | ₩34,470 | ₩32,218 | ₩32,821 | -2.43% | 17.3만 |
|---|
| 2026.05.18 | ₩33,076 | ₩34,577 | ₩32,687 | ₩33,934 | +2.59% | 21.4만 |
|---|
| 2026.05.15 | ₩32,352 | ₩33,693 | ₩32,138 | ₩33,116 | +2.36% | 29만 |
|---|
| 2026.05.14 | ₩32,835 | ₩33,746 | ₩32,580 | ₩33,183 | +1.06% | 23.9만 |
|---|
| 2026.05.13 | ₩31,012 | ₩32,138 | ₩30,141 | ₩31,897 | +2.85% | 29.8만 |
|---|
| 2026.05.12 | ₩31,294 | ₩31,615 | ₩30,570 | ₩31,267 | -0.09% | 32만 |
|---|
| 2026.05.11 | ₩32,285 | ₩32,929 | ₩31,374 | ₩31,562 | -2.24% | 42.1만 |
|---|
| 2026.05.08 | ₩33,023 | ₩33,049 | ₩32,218 | ₩33,009 | -0.04% | 25.6만 |
|---|
| 2026.05.07 | ₩34,041 | ₩34,658 | ₩33,197 | ₩33,920 | -0.35% | 32.1만 |
|---|
| 2026.05.06 | ₩32,835 | ₩33,116 | ₩32,285 | ₩32,821 | -0.04% | 42.4만 |
|---|
| 2026.05.05 | ₩33,626 | ₩33,639 | ₩32,835 | ₩33,116 | -1.51% | 29.4만 |
|---|
| 2026.05.04 | ₩32,768 | ₩34,068 | ₩32,714 | ₩33,076 | +0.94% | 29.4만 |
|---|
| 2026.05.01 | ₩31,977 | ₩33,170 | ₩31,977 | ₩32,540 | +1.76% | 35만 |
|---|
| 2026.04.30 | ₩31,589 | ₩31,897 | ₩29,565 | ₩31,508 | -0.25% | 39.6만 |
|---|
| 2026.04.29 | ₩29,886 | ₩31,320 | ₩29,431 | ₩31,213 | +4.44% | 34.6만 |
|---|
| 2026.04.28 | ₩30,610 | ₩31,173 | ₩30,128 | ₩30,369 | -0.79% | 28.2만 |
|---|
| 2026.04.27 | ₩31,066 | ₩31,890 | ₩30,892 | ₩31,361 | +0.95% | 26.6만 |
|---|
| 2026.04.24 | ₩30,677 | ₩31,756 | ₩30,155 | ₩31,562 | +2.88% | 38.3만 |
|---|
| 2026.04.23 | ₩31,548 | ₩31,548 | ₩29,190 | ₩30,476 | -3.40% | 69.7만 |
|---|
| 2026.04.22 | ₩32,486 | ₩32,781 | ₩31,897 | ₩32,433 | -0.17% | 30.6만 |
|---|
| 2026.04.21 | ₩32,332 | ₩33,317 | ₩31,548 | ₩31,830 | -1.55% | 29.1만 |
|---|
| 2026.04.20 | ₩30,985 | ₩31,937 | ₩30,865 | ₩31,924 | +3.03% | 35.8만 |
|---|
| 2026.04.17 | ₩31,267 | ₩31,897 | ₩30,999 | ₩31,468 | +0.64% | 42.3만 |
|---|
| 2026.04.16 | ₩30,798 | ₩31,361 | ₩30,034 | ₩30,985 | +0.61% | 50.5만 |
|---|
| 2026.04.15 | ₩28,814 | ₩30,275 | ₩28,533 | ₩30,155 | +4.65% | 46.4만 |
|---|
| 2026.04.14 | ₩27,488 | ₩28,680 | ₩27,375 | ₩28,265 | +2.83% | 46.3만 |
|---|
| 2026.04.13 | ₩24,874 | ₩26,884 | ₩24,780 | ₩26,831 | +7.87% | 59.8만 |
|---|
| 2026.04.10 | ₩26,147 | ₩26,362 | ₩24,680 | ₩25,022 | -4.31% | 59.7만 |
|---|
| 2026.04.09 | ₩26,482 | ₩26,529 | ₩24,909 | ₩25,759 | -2.73% | 47.1만 |
|---|
| 2026.04.08 | ₩27,367 | ₩27,608 | ₩26,053 | ₩26,335 | -3.77% | 50만 |
|---|
| 2026.04.07 | ₩24,083 | ₩24,566 | ₩23,306 | ₩24,526 | +1.84% | 37.7만 |
|---|
| 2026.04.06 | ₩24,083 | ₩24,613 | ₩23,775 | ₩24,191 | +0.45% | 49.2만 |
|---|
| 2026.04.02 | ₩21,845 | ₩24,124 | ₩21,698 | ₩23,963 | +9.69% | 62만 |
|---|
| 2026.04.01 | ₩23,185 | ₩23,795 | ₩22,328 | ₩23,105 | -0.35% | 45.4만 |
|---|
| 2026.03.31 | ₩21,108 | ₩22,649 | ₩20,988 | ₩22,542 | +6.79% | 44만 |
|---|
| 2026.03.30 | ₩21,041 | ₩21,256 | ₩19,969 | ₩20,398 | -3.06% | 42.2만 |
|---|
| 2026.03.27 | ₩22,073 | ₩22,073 | ₩20,398 | ₩20,612 | -6.62% | 44.4만 |
|---|
| 2026.03.26 | ₩23,360 | ₩24,298 | ₩22,529 | ₩22,582 | -3.33% | 35.5만 |
|---|
| 2026.03.25 | ₩24,432 | ₩25,062 | ₩23,601 | ₩24,164 | -1.10% | 47.4만 |
|---|
| 2026.03.24 | ₩24,673 | ₩24,713 | ₩23,460 | ₩23,494 | -4.78% | 35.5만 |
|---|
| 2026.03.23 | ₩25,008 | ₩25,986 | ₩24,676 | ₩25,357 | +1.39% | 30.8만 |
|---|
| 2026.03.20 | ₩24,821 | ₩24,821 | ₩23,400 | ₩23,949 | -3.51% | 41.1만 |
|---|
| 2026.03.19 | ₩25,022 | ₩25,598 | ₩24,499 | ₩25,182 | +0.64% | 41.3만 |
|---|
| 2026.03.18 | ₩25,826 | ₩26,469 | ₩25,584 | ₩25,625 | -0.78% | 22.1만 |
|---|
| 2026.03.17 | ₩26,134 | ₩26,911 | ₩25,873 | ₩26,214 | +0.31% | 17.6만 |
|---|
| 2026.03.16 | ₩25,383 | ₩25,973 | ₩25,196 | ₩25,732 | +1.37% | 24.9만 |
|---|
| 2026.03.13 | ₩25,263 | ₩25,899 | ₩24,365 | ₩24,780 | -1.91% | 48.2만 |
|---|
| 2026.03.12 | ₩25,799 | ₩26,630 | ₩25,008 | ₩25,075 | -2.81% | 24.3만 |
|---|
| 2026.03.11 | ₩26,791 | ₩27,439 | ₩26,027 | ₩26,523 | -1.00% | 22.2만 |
|---|
| 2026.03.10 | ₩27,139 | ₩27,300 | ₩26,000 | ₩26,603 | -1.98% | 35만 |
|---|
| 2026.03.09 | ₩25,584 | ₩27,206 | ₩25,035 | ₩27,072 | +5.81% | 41.5만 |
|---|
| 2026.03.06 | ₩26,630 | ₩27,327 | ₩26,281 | ₩26,831 | +0.75% | 23.4만 |
|---|
| 2026.03.05 | ₩27,072 | ₩28,372 | ₩26,992 | ₩27,836 | +2.82% | 87.5만 |
|---|
| 2026.03.04 | ₩25,866 | ₩27,313 | ₩25,732 | ₩27,072 | +4.66% | 72.4만 |
|---|
| 2026.03.03 | ₩24,124 | ₩25,906 | ₩23,380 | ₩25,584 | +6.06% | 114.8만 |
|---|
| 2026.03.02 | ₩24,325 | ₩25,973 | ₩24,325 | ₩25,692 | +5.62% | 71.3만 |
|---|
| 2026.02.27 | ₩24,928 | ₩26,013 | ₩24,432 | ₩25,946 | +4.09% | 45.6만 |
|---|
| 2026.02.26 | ₩25,209 | ₩25,745 | ₩24,695 | ₩25,584 | +1.49% | 69.7만 |
|---|
| 2026.02.25 | ₩23,521 | ₩24,955 | ₩23,521 | ₩24,955 | +6.10% | 47.3만 |
|---|
| 2026.02.24 | ₩22,154 | ₩23,494 | ₩21,907 | ₩23,333 | +5.32% | 54.2만 |
|---|
| 2026.02.23 | ₩24,016 | ₩24,016 | ₩21,859 | ₩22,234 | -7.42% | 61.8만 |
|---|
| 2026.02.20 | ₩23,842 | ₩25,330 | ₩23,695 | ₩24,552 | +2.98% | 40.7만 |
|---|
| 2026.02.19 | ₩24,405 | ₩24,613 | ₩23,789 | ₩24,351 | -0.22% | 26.5만 |
|---|
| 2026.02.18 | ₩23,641 | ₩24,941 | ₩23,266 | ₩24,713 | +4.54% | 18.9만 |
|---|
| 2026.02.17 | ₩23,789 | ₩24,405 | ₩22,877 | ₩23,909 | +0.51% | 18.9만 |
|---|
| 2026.02.13 | ₩23,742 | ₩24,673 | ₩23,175 | ₩24,150 | +1.72% | 34.8만 |
|---|
| 2026.02.12 | ₩25,986 | ₩25,986 | ₩23,092 | ₩23,561 | -9.33% | 80.2만 |
|---|
| 2026.02.11 | ₩28,600 | ₩28,600 | ₩25,602 | ₩26,268 | -8.15% | 35.4만 |
|---|
| 2026.02.10 | ₩28,412 | ₩29,297 | ₩27,970 | ₩28,077 | -1.18% | 15.6만 |
|---|
| 2026.02.09 | ₩26,911 | ₩28,251 | ₩26,228 | ₩28,010 | +4.08% | 22만 |
|---|
| 2026.02.06 | ₩26,228 | ₩27,246 | ₩25,220 | ₩27,206 | +3.73% | 41만 |
|---|
| 2026.02.05 | ₩26,911 | ₩27,648 | ₩26,067 | ₩26,496 | -1.54% | 43.7만 |
|---|
| 2026.02.04 | ₩29,913 | ₩29,913 | ₩27,528 | ₩28,251 | -5.56% | 32.8만 |
|---|
| 2026.02.03 | ₩32,754 | ₩32,889 | ₩29,015 | ₩30,020 | -8.35% | 39.6만 |
|---|
| 2026.02.02 | ₩32,674 | ₩34,041 | ₩32,634 | ₩33,317 | +1.97% | 13.7만 |
|---|
| 2026.01.30 | ₩33,840 | ₩34,108 | ₩32,527 | ₩32,835 | -2.97% | 17만 |
|---|
| 2026.01.29 | ₩35,676 | ₩35,736 | ₩32,996 | ₩34,617 | -2.97% | 24.5만 |
|---|
| 2026.01.28 | ₩36,400 | ₩36,681 | ₩34,778 | ₩35,127 | -3.50% | 23.8만 |
|---|
| 2026.01.27 | ₩35,931 | ₩35,958 | ₩35,129 | ₩35,783 | -0.41% | 12.2만 |
|---|
| 2026.01.26 | ₩34,349 | ₩35,569 | ₩34,229 | ₩35,086 | +2.15% | 18.3만 |
|---|
| 2026.01.23 | ₩33,237 | ₩34,095 | ₩33,136 | ₩33,559 | +0.97% | 11.4만 |
|---|
| 2026.01.22 | ₩32,915 | ₩33,679 | ₩32,815 | ₩33,344 | +1.30% | 20.4만 |
|---|
| 2026.01.21 | ₩30,838 | ₩32,058 | ₩30,530 | ₩31,562 | +2.35% | 19.1만 |
|---|
| 2026.01.20 | ₩31,575 | ₩32,373 | ₩30,999 | ₩31,173 | -1.27% | 24.3만 |
|---|
| 2026.01.16 | ₩34,792 | ₩34,792 | ₩33,398 | ₩33,438 | -3.89% | 9만 |
|---|
| 2026.01.15 | ₩34,818 | ₩35,073 | ₩34,202 | ₩34,349 | -1.35% | 8.9만 |
|---|
| 2026.01.14 | ₩35,623 | ₩35,623 | ₩33,492 | ₩34,202 | -3.99% | 17.6만 |
|---|
| 2026.01.13 | ₩36,440 | ₩37,150 | ₩35,448 | ₩36,065 | -1.03% | 8.4만 |
|---|
| 2026.01.12 | ₩35,783 | ₩36,681 | ₩35,661 | ₩36,413 | +1.76% | 7만 |
|---|
| 2026.01.09 | ₩36,467 | ₩36,809 | ₩35,274 | ₩36,346 | -0.33% | 10만 |
|---|
| 2026.01.08 | ₩37,593 | ₩37,593 | ₩36,159 | ₩36,453 | -3.03% | 11.2만 |
|---|
| 2026.01.07 | ₩37,124 | ₩38,437 | ₩37,124 | ₩37,673 | +1.48% | 6.1만 |
|---|
| 2026.01.06 | ₩36,587 | ₩37,512 | ₩36,373 | ₩37,405 | +2.23% | 9만 |
|---|
| 2026.01.05 | ₩35,623 | ₩37,392 | ₩35,623 | ₩36,668 | +2.93% | 9만 |
|---|
| 2026.01.02 | ₩37,378 | ₩37,378 | ₩34,591 | ₩35,194 | -5.84% | 16.3만 |
|---|
| 2025.12.31 | ₩37,345 | ₩37,345 | ₩36,614 | ₩36,668 | -1.81% | 5.2만 |
|---|
| 2025.12.30 | ₩37,472 | ₩37,914 | ₩37,472 | ₩37,579 | +0.29% | 2만 |
|---|
| 2025.12.29 | ₩37,338 | ₩38,110 | ₩37,231 | ₩37,673 | +0.90% | 7.9만 |
|---|
| 2025.12.26 | ₩37,767 | ₩38,093 | ₩37,660 | ₩38,035 | +0.71% | 6.8만 |
|---|
| 2025.12.24 | ₩37,432 | ₩37,954 | ₩37,432 | ₩37,861 | +1.15% | 4.4만 |
|---|
| 2025.12.23 | ₩37,284 | ₩37,845 | ₩36,949 | ₩37,767 | +1.29% | 6.2만 |
|---|
| 2025.12.22 | ₩37,861 | ₩38,142 | ₩37,459 | ₩37,673 | -0.50% | 9.4만 |
|---|
| 2025.12.19 | ₩36,574 | ₩37,767 | ₩36,574 | ₩37,244 | +1.83% | 7.6만 |
|---|
| 2025.12.18 | ₩36,185 | ₩37,069 | ₩35,944 | ₩36,319 | +0.37% | 10만 |
|---|
| 2025.12.17 | ₩36,795 | ₩37,070 | ₩34,946 | ₩34,979 | -4.94% | 10.5만 |
|---|
| 2025.12.16 | ₩35,716 | ₩36,679 | ₩35,515 | ₩36,333 | +1.73% | 7.3만 |
|---|
| 2025.12.15 | ₩37,593 | ₩37,619 | ₩35,777 | ₩36,145 | -3.85% | 9.4만 |
|---|
| 2025.12.12 | ₩38,397 | ₩38,772 | ₩36,735 | ₩37,110 | -3.35% | 8.5만 |
|---|
| 2025.12.11 | ₩38,759 | ₩39,053 | ₩37,894 | ₩38,625 | -0.35% | 9.3만 |
|---|
| 2025.12.10 | ₩38,370 | ₩39,147 | ₩37,901 | ₩38,692 | +0.84% | 21.9만 |
|---|
| 2025.12.09 | ₩37,861 | ₩38,826 | ₩37,727 | ₩38,665 | +2.12% | 6.3만 |
|---|
| 2025.12.08 | ₩38,799 | ₩38,799 | ₩37,861 | ₩38,249 | -1.42% | 5.5만 |
|---|
| 2025.12.05 | ₩37,727 | ₩39,362 | ₩37,707 | ₩38,464 | +1.95% | 11.7만 |
|---|
| 2025.12.04 | ₩38,397 | ₩38,424 | ₩37,191 | ₩37,941 | -1.19% | 8.8만 |
|---|
| 2025.12.03 | ₩37,459 | ₩38,129 | ₩37,043 | ₩37,968 | +1.36% | 8.2만 |
|---|
| 2025.12.02 | ₩37,593 | ₩38,357 | ₩37,338 | ₩38,008 | +1.11% | 9.2만 |
|---|
| 2025.12.01 | ₩36,440 | ₩37,727 | ₩36,386 | ₩37,137 | +1.91% | 11만 |
|---|
| 2025.11.28 | ₩36,721 | ₩37,438 | ₩36,654 | ₩37,432 | +1.93% | 7.7만 |
|---|
| 2025.11.26 | ₩36,480 | ₩36,628 | ₩36,092 | ₩36,159 | -0.88% | 8.1만 |
|---|
| 2025.11.25 | ₩35,140 | ₩36,628 | ₩34,550 | ₩36,520 | +3.93% | 11.1만 |
|---|
| 2025.11.24 | ₩33,532 | ₩34,832 | ₩33,478 | ₩34,725 | +3.56% | 25.1만 |
|---|
| 2025.11.21 | ₩32,031 | ₩33,358 | ₩31,026 | ₩32,580 | +1.72% | 25.9만 |
|---|
| 2025.11.20 | ₩36,708 | ₩36,708 | ₩31,776 | ₩31,937 | -13.00% | 23.1만 |
|---|
| 2025.11.19 | ₩35,140 | ₩35,840 | ₩34,014 | ₩34,751 | -1.11% | 17.9만 |
|---|
| 2025.11.18 | ₩35,408 | ₩36,252 | ₩34,095 | ₩35,368 | -0.11% | 17.5만 |
|---|
| 2025.11.17 | ₩37,271 | ₩38,228 | ₩35,421 | ₩36,145 | -3.02% | 21.3만 |
|---|
| 2025.11.14 | ₩36,226 | ₩38,611 | ₩35,783 | ₩37,526 | +3.59% | 16.1만 |
|---|
| 2025.11.13 | ₩39,804 | ₩40,152 | ₩37,772 | ₩37,995 | -4.55% | 13.7만 |
|---|
| 2025.11.12 | ₩41,412 | ₩41,412 | ₩39,884 | ₩40,420 | -2.39% | 6.3만 |
|---|
| 2025.11.11 | ₩40,286 | ₩41,211 | ₩40,260 | ₩41,050 | +1.90% | 6.7만 |
|---|
| 2025.11.10 | ₩40,340 | ₩41,158 | ₩39,871 | ₩40,957 | +1.53% | 15.7만 |
|---|
| 2025.11.07 | ₩37,579 | ₩38,986 | ₩36,681 | ₩38,986 | +3.74% | 19.4만 |
|---|
| 2025.11.06 | ₩40,166 | ₩40,340 | ₩37,794 | ₩38,236 | -4.80% | 16.6만 |
|---|
| 2025.11.05 | ₩40,702 | ₩41,278 | ₩40,327 | ₩40,809 | +0.26% | 14.4만 |
|---|
| 2025.11.04 | ₩42,069 | ₩43,125 | ₩40,890 | ₩41,064 | -2.39% | 19.4만 |
|---|
| 2025.11.03 | ₩45,594 | ₩45,728 | ₩43,570 | ₩44,294 | -2.85% | 12.9만 |
|---|
| 2025.10.31 | ₩44,454 | ₩44,629 | ₩43,409 | ₩44,294 | -0.36% | 15.5만 |
|---|
| 2025.10.30 | ₩43,315 | ₩44,066 | ₩41,834 | ₩41,895 | -3.28% | 21.1만 |
|---|
| 2025.10.29 | ₩45,379 | ₩45,807 | ₩44,441 | ₩45,272 | -0.24% | 15.6만 |
|---|
| 2025.10.28 | ₩45,741 | ₩46,264 | ₩45,285 | ₩45,285 | -1.00% | 8.8만 |
|---|
| 2025.10.27 | ₩45,272 | ₩45,567 | ₩44,709 | ₩45,285 | +0.03% | 10.6만 |
|---|
| 2025.10.24 | ₩43,972 | ₩44,428 | ₩43,489 | ₩43,691 | -0.64% | 8만 |
|---|
| 2025.10.23 | ₩42,109 | ₩43,047 | ₩42,109 | ₩42,913 | +1.91% | 12.2만 |
|---|
| 2025.10.22 | ₩43,825 | ₩43,838 | ₩41,010 | ₩41,948 | -4.28% | 23.9만 |
|---|
| 2025.10.21 | ₩44,119 | ₩45,017 | ₩43,677 | ₩44,803 | +1.55% | 11.7만 |
|---|
| 2025.10.20 | ₩42,592 | ₩44,173 | ₩42,592 | ₩43,959 | +3.21% | 10.5만 |
|---|
| 2025.10.17 | ₩40,863 | ₩41,962 | ₩40,340 | ₩41,841 | +2.39% | 9.2만 |
|---|
| 2025.10.16 | ₩43,865 | ₩44,535 | ₩40,930 | ₩41,573 | -5.22% | 15.1만 |
|---|
| 2025.10.15 | ₩43,262 | ₩44,039 | ₩41,794 | ₩42,793 | -1.08% | 9.8만 |
|---|
| 2025.10.14 | ₩41,117 | ₩43,329 | ₩40,059 | ₩42,364 | +3.03% | 13.7만 |
|---|
| 2025.10.13 | ₩42,645 | ₩43,288 | ₩41,881 | ₩42,846 | +0.47% | 18만 |
|---|
| 2025.10.10 | ₩45,232 | ₩46,022 | ₩41,131 | ₩41,238 | -8.83% | 19.2만 |
|---|