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 | ₩41,326 | ₩43,083 | ₩41,326 | ₩42,989 | +4.02% | 5.7만 |
| 2026.10.08 | ₩40,266 | ₩41,098 | ₩39,797 | ₩40,454 | +0.47% | 3만 |
| 2026.10.07 | ₩40,548 | ₩41,018 | ₩39,971 | ₩40,642 | +0.23% | 1.6만 |
| 2026.10.06 | ₩40,508 | ₩41,346 | ₩40,508 | ₩41,232 | +1.79% | 3.1만 |
| 2026.10.05 | ₩39,274 | ₩40,401 | ₩39,274 | ₩40,012 | +1.88% | 3.4만 |
| 2026.10.02 | ₩39,462 | ₩39,864 | ₩38,778 | ₩39,193 | -0.68% | 3만 |
| 2026.10.01 | ₩38,979 | ₩38,979 | ₩37,490 | ₩38,254 | -1.86% | 4.4만 |
| 2026.09.30 | ₩37,718 | ₩39,113 | ₩37,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,933 |
| +0.57% |
| 3.6만 |
| 2026.09.29 | ₩37,289 | ₩37,624 | ₩36,725 | ₩37,624 | +0.90% | 6.5만 |
|---|
| 2026.09.28 | ₩37,879 | ₩37,879 | ₩36,551 | ₩36,900 | -2.58% | 13.3만 |
|---|
| 2026.09.25 | ₩39,408 | ₩40,173 | ₩39,046 | ₩39,274 | -0.34% | 3.7만 |
|---|
| 2026.09.24 | ₩38,174 | ₩39,730 | ₩38,174 | ₩39,649 | +3.87% | 1.9만 |
|---|
| 2026.09.23 | ₩39,998 | ₩39,998 | ₩38,751 | ₩38,845 | -2.88% | 5.2만 |
|---|
| 2026.09.22 | ₩41,849 | ₩42,453 | ₩39,898 | ₩40,079 | -4.23% | 7.1만 |
|---|
| 2026.09.21 | ₩38,751 | ₩41,755 | ₩38,751 | ₩41,474 | +7.03% | 9.9만 |
|---|
| 2026.09.18 | ₩39,462 | ₩39,462 | ₩37,825 | ₩38,040 | -3.60% | 7.6만 |
|---|
| 2026.09.17 | ₩39,247 | ₩40,052 | ₩38,764 | ₩39,421 | +0.44% | 4.9만 |
|---|
| 2026.09.16 | ₩39,006 | ₩39,676 | ₩37,664 | ₩38,402 | -1.55% | 6.8만 |
|---|
| 2026.09.15 | ₩39,354 | ₩39,703 | ₩38,670 | ₩38,858 | -1.26% | 11만 |
|---|
| 2026.09.14 | ₩38,550 | ₩40,454 | ₩38,509 | ₩40,012 | +3.79% | 4.8만 |
|---|
| 2026.09.11 | ₩38,550 | ₩38,959 | ₩38,348 | ₩38,523 | -0.07% | 6만 |
|---|
| 2026.09.10 | ₩37,141 | ₩38,496 | ₩37,007 | ₩37,195 | +0.14% | 5.5만 |
|---|
| 2026.09.09 | ₩38,228 | ₩38,576 | ₩37,892 | ₩38,174 | -0.14% | 3.9만 |
|---|
| 2026.09.08 | ₩39,086 | ₩39,086 | ₩37,597 | ₩38,107 | -2.51% | 7.3만 |
|---|
| 2026.09.04 | ₩40,280 | ₩40,508 | ₩39,260 | ₩39,381 | -2.23% | 4.1만 |
|---|
| 2026.09.03 | ₩40,213 | ₩41,192 | ₩39,904 | ₩40,454 | +0.60% | 10.8만 |
|---|
| 2026.09.02 | ₩37,852 | ₩38,536 | ₩37,530 | ₩38,120 | +0.71% | 6.8만 |
|---|
| 2026.09.01 | ₩38,670 | ₩39,019 | ₩37,839 | ₩38,000 | -1.73% | 8.9만 |
|---|
| 2026.08.31 | ₩40,226 | ₩40,535 | ₩39,770 | ₩40,199 | -0.07% | 11.3만 |
|---|
| 2026.08.28 | ₩40,548 | ₩42,404 | ₩40,535 | ₩41,031 | +1.19% | 15.2만 |
|---|
| 2026.08.27 | ₩39,931 | ₩41,500 | ₩39,931 | ₩40,763 | +2.08% | 25.1만 |
|---|
| 2026.08.26 | ₩38,080 | ₩38,898 | ₩37,986 | ₩38,576 | +1.30% | 4.6만 |
|---|
| 2026.08.25 | ₩38,093 | ₩38,952 | ₩37,691 | ₩38,308 | +0.56% | 5만 |
|---|
| 2026.08.24 | ₩37,396 | ₩38,415 | ₩37,329 | ₩37,946 | +1.47% | 6.6만 |
|---|
| 2026.08.21 | ₩37,101 | ₩38,241 | ₩36,900 | ₩38,013 | +2.46% | 9.5만 |
|---|
| 2026.08.20 | ₩37,181 | ₩37,785 | ₩36,927 | ₩36,953 | -0.61% | 10.3만 |
|---|
| 2026.08.19 | ₩37,222 | ₩38,596 | ₩36,819 | ₩37,919 | +1.87% | 8.4만 |
|---|
| 2026.08.18 | ₩37,302 | ₩37,906 | ₩36,833 | ₩36,900 | -1.08% | 6.4만 |
|---|
| 2026.08.17 | ₩39,569 | ₩39,864 | ₩38,134 | ₩38,187 | -3.49% | 14.9만 |
|---|
| 2026.08.14 | ₩41,742 | ₩41,915 | ₩39,931 | ₩40,052 | -4.05% | 8.4만 |
|---|
| 2026.08.13 | ₩39,569 | ₩41,782 | ₩39,569 | ₩41,742 | +5.49% | 12만 |
|---|
| 2026.08.12 | ₩40,159 | ₩41,018 | ₩39,703 | ₩40,092 | -0.17% | 9.1만 |
|---|
| 2026.08.11 | ₩40,709 | ₩41,044 | ₩39,073 | ₩39,716 | -2.44% | 9.7만 |
|---|
| 2026.08.10 | ₩39,126 | ₩40,924 | ₩39,126 | ₩40,870 | +4.46% | 15.5만 |
|---|
| 2026.08.07 | ₩38,778 | ₩39,919 | ₩38,778 | ₩39,395 | +1.59% | 11.6만 |
|---|
| 2026.08.06 | ₩36,511 | ₩37,824 | ₩36,288 | ₩37,114 | +1.65% | 24.4만 |
|---|
| 2026.08.05 | ₩41,011 | ₩41,165 | ₩38,053 | ₩38,643 | -5.77% | 21.3만 |
|---|
| 2026.08.04 | ₩36,256 | ₩39,287 | ₩36,256 | ₩38,871 | +7.21% | 34만 |
|---|
| 2026.08.03 | ₩34,874 | ₩37,248 | ₩34,874 | ₩36,913 | +5.85% | 48.9만 |
|---|
| 2026.07.31 | ₩32,862 | ₩34,096 | ₩32,473 | ₩33,828 | +2.94% | 15.7만 |
|---|
| 2026.07.30 | ₩30,341 | ₩31,568 | ₩30,126 | ₩31,454 | +3.67% | 19.1만 |
|---|
| 2026.07.29 | ₩31,414 | ₩33,587 | ₩31,293 | ₩31,387 | -0.09% | 14.2만 |
|---|
| 2026.07.28 | ₩30,502 | ₩31,870 | ₩29,576 | ₩31,575 | +3.52% | 15.3만 |
|---|
| 2026.07.27 | ₩30,072 | ₩30,609 | ₩29,544 | ₩30,233 | +0.54% | 23만 |
|---|
| 2026.07.24 | ₩28,369 | ₩29,093 | ₩28,101 | ₩28,624 | +0.90% | 13.2만 |
|---|
| 2026.07.23 | ₩29,201 | ₩29,442 | ₩27,604 | ₩28,221 | -3.35% | 38.5만 |
|---|
| 2026.07.22 | ₩32,259 | ₩32,259 | ₩30,569 | ₩30,609 | -5.11% | 18.1만 |
|---|
| 2026.07.21 | ₩32,688 | ₩32,996 | ₩32,125 | ₩32,406 | -0.86% | 10.1만 |
|---|
| 2026.07.20 | ₩32,125 | ₩33,640 | ₩32,125 | ₩32,688 | +1.75% | 10.9만 |
|---|
| 2026.07.17 | ₩31,092 | ₩33,117 | ₩31,092 | ₩32,473 | +4.44% | 17.6만 |
|---|
| 2026.07.16 | ₩35,250 | ₩35,250 | ₩33,238 | ₩33,667 | -4.49% | 12.4만 |
|---|
| 2026.07.15 | ₩35,317 | ₩35,961 | ₩34,680 | ₩35,196 | -0.34% | 9.5만 |
|---|
| 2026.07.14 | ₩33,318 | ₩34,928 | ₩33,305 | ₩34,566 | +3.74% | 13만 |
|---|
| 2026.07.13 | ₩34,713 | ₩35,511 | ₩34,043 | ₩34,311 | -1.16% | 16.3만 |
|---|
| 2026.07.10 | ₩35,451 | ₩36,095 | ₩34,137 | ₩34,901 | -1.55% | 16.9만 |
|---|
| 2026.07.09 | ₩31,870 | ₩34,754 | ₩31,870 | ₩34,700 | +8.88% | 18.3만 |
|---|
| 2026.07.08 | ₩32,353 | ₩33,090 | ₩31,534 | ₩32,983 | +1.95% | 28.9만 |
|---|
| 2026.07.07 | ₩33,533 | ₩34,257 | ₩33,010 | ₩33,251 | -0.84% | 31.9만 |
|---|
| 2026.07.06 | ₩31,830 | ₩33,171 | ₩31,789 | ₩32,849 | +3.20% | 24.2만 |
|---|
| 2026.07.02 | ₩32,165 | ₩32,661 | ₩31,092 | ₩31,601 | -1.75% | 30.3만 |
|---|
| 2026.07.01 | ₩31,843 | ₩33,560 | ₩31,628 | ₩32,554 | +2.23% | 44.1만 |
|---|
| 2026.06.30 | ₩30,166 | ₩31,038 | ₩29,965 | ₩30,824 | +2.18% | 14.8만 |
|---|
| 2026.06.29 | ₩29,791 | ₩31,387 | ₩29,791 | ₩30,716 | +3.11% | 69.5만 |
|---|
| 2026.06.26 | ₩27,497 | ₩29,174 | ₩27,363 | ₩28,825 | +4.83% | 30.5만 |
|---|
| 2026.06.25 | ₩28,865 | ₩28,919 | ₩27,390 | ₩27,859 | -3.49% | 52.5만 |
|---|
| 2026.06.24 | ₩28,624 | ₩30,605 | ₩28,557 | ₩28,973 | +1.22% | 50만 |
|---|
| 2026.06.23 | ₩28,195 | ₩29,630 | ₩28,195 | ₩28,892 | +2.47% | 33.7만 |
|---|
| 2026.06.22 | ₩30,636 | ₩31,373 | ₩28,677 | ₩29,402 | -4.03% | 82.9만 |
|---|
| 2026.06.18 | ₩31,078 | ₩31,575 | ₩29,777 | ₩31,467 | +1.25% | 69.9만 |
|---|
| 2026.06.17 | ₩32,862 | ₩32,862 | ₩30,347 | ₩30,502 | -7.18% | 36.7만 |
|---|
| 2026.06.16 | ₩33,681 | ₩34,338 | ₩33,117 | ₩33,439 | -0.72% | 17.8만 |
|---|
| 2026.06.15 | ₩32,795 | ₩34,217 | ₩32,795 | ₩33,654 | +2.62% | 28.6만 |
|---|
| 2026.06.12 | ₩32,017 | ₩32,017 | ₩30,153 | ₩31,226 | -2.47% | 26.6만 |
|---|
| 2026.06.11 | ₩30,394 | ₩31,601 | ₩29,241 | ₩31,508 | +3.66% | 31.7만 |
|---|
| 2026.06.10 | ₩31,843 | ₩32,742 | ₩30,689 | ₩30,716 | -3.54% | 21.8만 |
|---|
| 2026.06.09 | ₩33,721 | ₩34,982 | ₩30,582 | ₩32,473 | -3.70% | 31.5만 |
|---|
| 2026.06.08 | ₩34,204 | ₩34,539 | ₩33,077 | ₩33,627 | -1.69% | 14.3만 |
|---|
| 2026.06.05 | ₩36,725 | ₩37,222 | ₩33,533 | ₩34,070 | -7.23% | 21.9만 |
|---|
| 2026.06.04 | ₩37,557 | ₩38,442 | ₩36,725 | ₩37,731 | +0.46% | 8.2만 |
|---|
| 2026.06.03 | ₩39,126 | ₩39,126 | ₩37,235 | ₩37,517 | -4.11% | 13만 |
|---|
| 2026.06.02 | ₩39,569 | ₩40,307 | ₩38,724 | ₩39,891 | +0.81% | 22.9만 |
|---|
| 2026.06.01 | ₩38,979 | ₩41,997 | ₩38,979 | ₩41,514 | +6.50% | 21.2만 |
|---|
| 2026.05.29 | ₩37,369 | ₩38,965 | ₩37,101 | ₩38,804 | +3.84% | 22.5만 |
|---|
| 2026.05.28 | ₩36,564 | ₩37,316 | ₩35,934 | ₩37,061 | +1.36% | 19.5만 |
|---|
| 2026.05.27 | ₩34,579 | ₩36,149 | ₩34,579 | ₩35,344 | +2.21% | 19.8만 |
|---|
| 2026.05.26 | ₩35,438 | ₩35,625 | ₩34,660 | ₩35,102 | -0.95% | 18.3만 |
|---|
| 2026.05.22 | ₩34,874 | ₩35,947 | ₩34,874 | ₩35,169 | +0.85% | 21.6만 |
|---|
| 2026.05.21 | ₩32,715 | ₩34,687 | ₩32,406 | ₩34,338 | +4.96% | 14만 |
|---|
| 2026.05.20 | ₩32,527 | ₩33,640 | ₩31,856 | ₩33,479 | +2.93% | 23.6만 |
|---|
| 2026.05.19 | ₩33,667 | ₩34,499 | ₩32,245 | ₩32,849 | -2.43% | 17.3만 |
|---|
| 2026.05.18 | ₩33,104 | ₩34,606 | ₩32,715 | ₩33,962 | +2.59% | 21.4만 |
|---|
| 2026.05.15 | ₩32,379 | ₩33,721 | ₩32,165 | ₩33,144 | +2.36% | 29만 |
|---|
| 2026.05.14 | ₩32,862 | ₩33,774 | ₩32,607 | ₩33,211 | +1.06% | 23.9만 |
|---|
| 2026.05.13 | ₩31,038 | ₩32,165 | ₩30,166 | ₩31,923 | +2.85% | 29.8만 |
|---|
| 2026.05.12 | ₩31,320 | ₩31,642 | ₩30,596 | ₩31,293 | -0.09% | 32만 |
|---|
| 2026.05.11 | ₩32,312 | ₩32,956 | ₩31,400 | ₩31,588 | -2.24% | 42.1만 |
|---|
| 2026.05.08 | ₩33,050 | ₩33,077 | ₩32,245 | ₩33,037 | -0.04% | 25.6만 |
|---|
| 2026.05.07 | ₩34,070 | ₩34,687 | ₩33,224 | ₩33,949 | -0.35% | 32.1만 |
|---|
| 2026.05.06 | ₩32,862 | ₩33,144 | ₩32,312 | ₩32,849 | -0.04% | 42.4만 |
|---|
| 2026.05.05 | ₩33,654 | ₩33,667 | ₩32,862 | ₩33,144 | -1.51% | 29.4만 |
|---|
| 2026.05.04 | ₩32,795 | ₩34,096 | ₩32,742 | ₩33,104 | +0.94% | 29.4만 |
|---|
| 2026.05.01 | ₩32,004 | ₩33,198 | ₩32,004 | ₩32,567 | +1.76% | 35만 |
|---|
| 2026.04.30 | ₩31,615 | ₩31,923 | ₩29,590 | ₩31,534 | -0.25% | 39.6만 |
|---|
| 2026.04.29 | ₩29,911 | ₩31,347 | ₩29,455 | ₩31,239 | +4.44% | 34.6만 |
|---|
| 2026.04.28 | ₩30,636 | ₩31,199 | ₩30,153 | ₩30,394 | -0.79% | 28.2만 |
|---|
| 2026.04.27 | ₩31,092 | ₩31,917 | ₩30,917 | ₩31,387 | +0.95% | 26.6만 |
|---|
| 2026.04.24 | ₩30,703 | ₩31,783 | ₩30,180 | ₩31,588 | +2.88% | 38.3만 |
|---|
| 2026.04.23 | ₩31,575 | ₩31,575 | ₩29,214 | ₩30,502 | -3.40% | 69.7만 |
|---|
| 2026.04.22 | ₩32,514 | ₩32,809 | ₩31,923 | ₩32,460 | -0.17% | 30.6만 |
|---|
| 2026.04.21 | ₩32,359 | ₩33,345 | ₩31,575 | ₩31,856 | -1.55% | 29.1만 |
|---|
| 2026.04.20 | ₩31,011 | ₩31,964 | ₩30,891 | ₩31,950 | +3.03% | 35.8만 |
|---|
| 2026.04.17 | ₩31,293 | ₩31,923 | ₩31,025 | ₩31,494 | +0.64% | 42.3만 |
|---|
| 2026.04.16 | ₩30,824 | ₩31,387 | ₩30,059 | ₩31,011 | +0.61% | 50.5만 |
|---|
| 2026.04.15 | ₩28,838 | ₩30,300 | ₩28,557 | ₩30,180 | +4.65% | 46.4만 |
|---|
| 2026.04.14 | ₩27,510 | ₩28,704 | ₩27,398 | ₩28,288 | +2.83% | 46.3만 |
|---|
| 2026.04.13 | ₩24,895 | ₩26,907 | ₩24,801 | ₩26,853 | +7.87% | 59.8만 |
|---|
| 2026.04.10 | ₩26,169 | ₩26,384 | ₩24,700 | ₩25,042 | -4.31% | 59.7만 |
|---|
| 2026.04.09 | ₩26,504 | ₩26,551 | ₩24,930 | ₩25,780 | -2.73% | 47.1만 |
|---|
| 2026.04.08 | ₩27,390 | ₩27,631 | ₩26,075 | ₩26,357 | -3.77% | 50만 |
|---|
| 2026.04.07 | ₩24,104 | ₩24,586 | ₩23,326 | ₩24,546 | +1.84% | 37.7만 |
|---|
| 2026.04.06 | ₩24,104 | ₩24,633 | ₩23,795 | ₩24,211 | +0.45% | 49.2만 |
|---|
| 2026.04.02 | ₩21,864 | ₩24,144 | ₩21,716 | ₩23,983 | +9.69% | 62만 |
|---|
| 2026.04.01 | ₩23,205 | ₩23,815 | ₩22,346 | ₩23,124 | -0.35% | 45.4만 |
|---|
| 2026.03.31 | ₩21,126 | ₩22,668 | ₩21,005 | ₩22,561 | +6.79% | 44만 |
|---|
| 2026.03.30 | ₩21,059 | ₩21,273 | ₩19,986 | ₩20,415 | -3.06% | 42.2만 |
|---|
| 2026.03.27 | ₩22,092 | ₩22,092 | ₩20,415 | ₩20,630 | -6.62% | 44.4만 |
|---|
| 2026.03.26 | ₩23,379 | ₩24,318 | ₩22,548 | ₩22,601 | -3.33% | 35.5만 |
|---|
| 2026.03.25 | ₩24,452 | ₩25,083 | ₩23,621 | ₩24,184 | -1.10% | 47.4만 |
|---|
| 2026.03.24 | ₩24,694 | ₩24,734 | ₩23,480 | ₩23,513 | -4.78% | 35.5만 |
|---|
| 2026.03.23 | ₩25,029 | ₩26,008 | ₩24,696 | ₩25,378 | +1.39% | 30.8만 |
|---|
| 2026.03.20 | ₩24,841 | ₩24,841 | ₩23,419 | ₩23,969 | -3.51% | 41.1만 |
|---|
| 2026.03.19 | ₩25,042 | ₩25,619 | ₩24,519 | ₩25,203 | +0.64% | 41.3만 |
|---|
| 2026.03.18 | ₩25,847 | ₩26,491 | ₩25,606 | ₩25,646 | -0.78% | 22.1만 |
|---|
| 2026.03.17 | ₩26,156 | ₩26,934 | ₩25,894 | ₩26,236 | +0.31% | 17.6만 |
|---|
| 2026.03.16 | ₩25,405 | ₩25,995 | ₩25,217 | ₩25,753 | +1.37% | 24.9만 |
|---|
| 2026.03.13 | ₩25,284 | ₩25,921 | ₩24,385 | ₩24,801 | -1.91% | 48.2만 |
|---|
| 2026.03.12 | ₩25,820 | ₩26,652 | ₩25,029 | ₩25,096 | -2.81% | 24.3만 |
|---|
| 2026.03.11 | ₩26,813 | ₩27,462 | ₩26,048 | ₩26,545 | -1.00% | 22.2만 |
|---|
| 2026.03.10 | ₩27,162 | ₩27,323 | ₩26,022 | ₩26,625 | -1.98% | 35만 |
|---|
| 2026.03.09 | ₩25,606 | ₩27,229 | ₩25,056 | ₩27,095 | +5.81% | 41.5만 |
|---|
| 2026.03.06 | ₩26,652 | ₩27,350 | ₩26,303 | ₩26,853 | +0.75% | 23.4만 |
|---|
| 2026.03.05 | ₩27,095 | ₩28,396 | ₩27,014 | ₩27,859 | +2.82% | 87.5만 |
|---|
| 2026.03.04 | ₩25,887 | ₩27,336 | ₩25,753 | ₩27,095 | +4.66% | 72.4만 |
|---|
| 2026.03.03 | ₩24,144 | ₩25,928 | ₩23,399 | ₩25,606 | +6.06% | 114.8만 |
|---|
| 2026.03.02 | ₩24,345 | ₩25,995 | ₩24,345 | ₩25,713 | +5.62% | 71.3만 |
|---|
| 2026.02.27 | ₩24,949 | ₩26,035 | ₩24,452 | ₩25,968 | +4.09% | 45.6만 |
|---|
| 2026.02.26 | ₩25,230 | ₩25,767 | ₩24,715 | ₩25,606 | +1.49% | 69.7만 |
|---|
| 2026.02.25 | ₩23,540 | ₩24,975 | ₩23,540 | ₩24,975 | +6.10% | 47.3만 |
|---|
| 2026.02.24 | ₩22,172 | ₩23,513 | ₩21,925 | ₩23,352 | +5.32% | 54.2만 |
|---|
| 2026.02.23 | ₩24,036 | ₩24,036 | ₩21,877 | ₩22,252 | -7.42% | 61.8만 |
|---|
| 2026.02.20 | ₩23,862 | ₩25,351 | ₩23,715 | ₩24,573 | +2.98% | 40.7만 |
|---|
| 2026.02.19 | ₩24,425 | ₩24,633 | ₩23,808 | ₩24,372 | -0.22% | 26.5만 |
|---|
| 2026.02.18 | ₩23,661 | ₩24,962 | ₩23,285 | ₩24,734 | +4.54% | 18.9만 |
|---|
| 2026.02.17 | ₩23,808 | ₩24,425 | ₩22,896 | ₩23,929 | +0.51% | 18.9만 |
|---|
| 2026.02.13 | ₩23,761 | ₩24,694 | ₩23,194 | ₩24,171 | +1.72% | 34.8만 |
|---|
| 2026.02.12 | ₩26,008 | ₩26,008 | ₩23,111 | ₩23,580 | -9.33% | 80.2만 |
|---|
| 2026.02.11 | ₩28,624 | ₩28,624 | ₩25,623 | ₩26,290 | -8.15% | 35.4만 |
|---|
| 2026.02.10 | ₩28,436 | ₩29,321 | ₩27,993 | ₩28,101 | -1.18% | 15.6만 |
|---|
| 2026.02.09 | ₩26,934 | ₩28,275 | ₩26,250 | ₩28,034 | +4.08% | 22만 |
|---|
| 2026.02.06 | ₩26,250 | ₩27,269 | ₩25,241 | ₩27,229 | +3.73% | 41만 |
|---|
| 2026.02.05 | ₩26,934 | ₩27,671 | ₩26,089 | ₩26,518 | -1.54% | 43.7만 |
|---|
| 2026.02.04 | ₩29,938 | ₩29,938 | ₩27,551 | ₩28,275 | -5.56% | 32.8만 |
|---|
| 2026.02.03 | ₩32,782 | ₩32,916 | ₩29,040 | ₩30,046 | -8.35% | 39.6만 |
|---|
| 2026.02.02 | ₩32,701 | ₩34,070 | ₩32,661 | ₩33,345 | +1.97% | 13.7만 |
|---|
| 2026.01.30 | ₩33,868 | ₩34,137 | ₩32,554 | ₩32,862 | -2.97% | 17만 |
|---|
| 2026.01.29 | ₩35,706 | ₩35,766 | ₩33,023 | ₩34,646 | -2.97% | 24.5만 |
|---|
| 2026.01.28 | ₩36,430 | ₩36,712 | ₩34,807 | ₩35,156 | -3.50% | 23.8만 |
|---|
| 2026.01.27 | ₩35,961 | ₩35,988 | ₩35,159 | ₩35,813 | -0.41% | 12.2만 |
|---|
| 2026.01.26 | ₩34,378 | ₩35,599 | ₩34,257 | ₩35,116 | +2.15% | 18.3만 |
|---|
| 2026.01.23 | ₩33,265 | ₩34,123 | ₩33,164 | ₩33,587 | +0.97% | 11.4만 |
|---|
| 2026.01.22 | ₩32,943 | ₩33,707 | ₩32,842 | ₩33,372 | +1.30% | 20.4만 |
|---|
| 2026.01.21 | ₩30,864 | ₩32,084 | ₩30,555 | ₩31,588 | +2.35% | 19.1만 |
|---|
| 2026.01.20 | ₩31,601 | ₩32,400 | ₩31,025 | ₩31,199 | -1.27% | 24.3만 |
|---|
| 2026.01.16 | ₩34,821 | ₩34,821 | ₩33,426 | ₩33,466 | -3.89% | 9만 |
|---|
| 2026.01.15 | ₩34,847 | ₩35,102 | ₩34,230 | ₩34,378 | -1.35% | 8.9만 |
|---|
| 2026.01.14 | ₩35,652 | ₩35,652 | ₩33,520 | ₩34,230 | -3.99% | 17.6만 |
|---|
| 2026.01.13 | ₩36,470 | ₩37,181 | ₩35,478 | ₩36,095 | -1.03% | 8.4만 |
|---|
| 2026.01.12 | ₩35,813 | ₩36,712 | ₩35,691 | ₩36,444 | +1.76% | 7만 |
|---|
| 2026.01.09 | ₩36,497 | ₩36,839 | ₩35,304 | ₩36,377 | -0.33% | 10만 |
|---|
| 2026.01.08 | ₩37,624 | ₩37,624 | ₩36,189 | ₩36,484 | -3.03% | 11.2만 |
|---|
| 2026.01.07 | ₩37,155 | ₩38,469 | ₩37,155 | ₩37,705 | +1.48% | 6.1만 |
|---|
| 2026.01.06 | ₩36,618 | ₩37,544 | ₩36,403 | ₩37,436 | +2.23% | 9만 |
|---|
| 2026.01.05 | ₩35,652 | ₩37,423 | ₩35,652 | ₩36,699 | +2.93% | 9만 |
|---|
| 2026.01.02 | ₩37,409 | ₩37,409 | ₩34,619 | ₩35,223 | -5.84% | 16.3만 |
|---|
| 2025.12.31 | ₩37,376 | ₩37,376 | ₩36,645 | ₩36,699 | -1.81% | 5.2만 |
|---|
| 2025.12.30 | ₩37,503 | ₩37,946 | ₩37,503 | ₩37,611 | +0.29% | 2만 |
|---|
| 2025.12.29 | ₩37,369 | ₩38,142 | ₩37,262 | ₩37,705 | +0.90% | 7.9만 |
|---|
| 2025.12.26 | ₩37,798 | ₩38,124 | ₩37,691 | ₩38,067 | +0.71% | 6.8만 |
|---|
| 2025.12.24 | ₩37,463 | ₩37,986 | ₩37,463 | ₩37,892 | +1.15% | 4.4만 |
|---|
| 2025.12.23 | ₩37,316 | ₩37,876 | ₩36,980 | ₩37,798 | +1.29% | 6.2만 |
|---|
| 2025.12.22 | ₩37,892 | ₩38,174 | ₩37,490 | ₩37,705 | -0.50% | 9.4만 |
|---|
| 2025.12.19 | ₩36,605 | ₩37,798 | ₩36,605 | ₩37,275 | +1.83% | 7.6만 |
|---|
| 2025.12.18 | ₩36,216 | ₩37,100 | ₩35,974 | ₩36,350 | +0.37% | 10만 |
|---|
| 2025.12.17 | ₩36,826 | ₩37,101 | ₩34,975 | ₩35,008 | -4.94% | 10.5만 |
|---|
| 2025.12.16 | ₩35,746 | ₩36,709 | ₩35,545 | ₩36,363 | +1.73% | 7.3만 |
|---|
| 2025.12.15 | ₩37,624 | ₩37,651 | ₩35,807 | ₩36,175 | -3.85% | 9.4만 |
|---|
| 2025.12.12 | ₩38,429 | ₩38,804 | ₩36,766 | ₩37,141 | -3.35% | 8.5만 |
|---|
| 2025.12.11 | ₩38,791 | ₩39,086 | ₩37,926 | ₩38,657 | -0.35% | 9.3만 |
|---|
| 2025.12.10 | ₩38,402 | ₩39,180 | ₩37,933 | ₩38,724 | +0.84% | 21.9만 |
|---|
| 2025.12.09 | ₩37,892 | ₩38,858 | ₩37,758 | ₩38,697 | +2.12% | 6.3만 |
|---|
| 2025.12.08 | ₩38,831 | ₩38,831 | ₩37,892 | ₩38,281 | -1.42% | 5.5만 |
|---|
| 2025.12.05 | ₩37,758 | ₩39,395 | ₩37,738 | ₩38,496 | +1.95% | 11.7만 |
|---|
| 2025.12.04 | ₩38,429 | ₩38,456 | ₩37,222 | ₩37,973 | -1.19% | 8.8만 |
|---|
| 2025.12.03 | ₩37,490 | ₩38,161 | ₩37,074 | ₩38,000 | +1.36% | 8.2만 |
|---|
| 2025.12.02 | ₩37,624 | ₩38,389 | ₩37,369 | ₩38,040 | +1.11% | 9.2만 |
|---|
| 2025.12.01 | ₩36,470 | ₩37,758 | ₩36,417 | ₩37,168 | +1.91% | 11만 |
|---|
| 2025.11.28 | ₩36,752 | ₩37,470 | ₩36,685 | ₩37,463 | +1.93% | 7.7만 |
|---|
| 2025.11.26 | ₩36,511 | ₩36,658 | ₩36,122 | ₩36,189 | -0.88% | 8.1만 |
|---|
| 2025.11.25 | ₩35,169 | ₩36,658 | ₩34,579 | ₩36,551 | +3.93% | 11.1만 |
|---|
| 2025.11.24 | ₩33,560 | ₩34,861 | ₩33,506 | ₩34,754 | +3.56% | 25.1만 |
|---|
| 2025.11.21 | ₩32,058 | ₩33,385 | ₩31,052 | ₩32,607 | +1.72% | 25.9만 |
|---|
| 2025.11.20 | ₩36,739 | ₩36,739 | ₩31,803 | ₩31,964 | -13.00% | 23.1만 |
|---|
| 2025.11.19 | ₩35,169 | ₩35,870 | ₩34,043 | ₩34,780 | -1.11% | 17.9만 |
|---|
| 2025.11.18 | ₩35,438 | ₩36,283 | ₩34,123 | ₩35,397 | -0.11% | 17.5만 |
|---|
| 2025.11.17 | ₩37,302 | ₩38,260 | ₩35,451 | ₩36,175 | -3.02% | 21.3만 |
|---|
| 2025.11.14 | ₩36,256 | ₩38,643 | ₩35,813 | ₩37,557 | +3.59% | 16.1만 |
|---|
| 2025.11.13 | ₩39,837 | ₩40,186 | ₩37,804 | ₩38,026 | -4.55% | 13.7만 |
|---|
| 2025.11.12 | ₩41,447 | ₩41,447 | ₩39,918 | ₩40,454 | -2.39% | 6.3만 |
|---|
| 2025.11.11 | ₩40,320 | ₩41,246 | ₩40,293 | ₩41,085 | +1.90% | 6.7만 |
|---|
| 2025.11.10 | ₩40,374 | ₩41,192 | ₩39,904 | ₩40,991 | +1.53% | 15.7만 |
|---|
| 2025.11.07 | ₩37,611 | ₩39,019 | ₩36,712 | ₩39,019 | +3.74% | 19.4만 |
|---|
| 2025.11.06 | ₩40,199 | ₩40,374 | ₩37,825 | ₩38,268 | -4.80% | 16.6만 |
|---|
| 2025.11.05 | ₩40,736 | ₩41,313 | ₩40,360 | ₩40,843 | +0.26% | 14.4만 |
|---|
| 2025.11.04 | ₩42,104 | ₩43,161 | ₩40,924 | ₩41,098 | -2.39% | 19.4만 |
|---|
| 2025.11.03 | ₩45,632 | ₩45,766 | ₩43,606 | ₩44,331 | -2.85% | 12.9만 |
|---|
| 2025.10.31 | ₩44,492 | ₩44,666 | ₩43,445 | ₩44,331 | -0.36% | 15.5만 |
|---|
| 2025.10.30 | ₩43,351 | ₩44,103 | ₩41,869 | ₩41,930 | -3.28% | 21.1만 |
|---|
| 2025.10.29 | ₩45,417 | ₩45,845 | ₩44,478 | ₩45,310 | -0.24% | 15.6만 |
|---|
| 2025.10.28 | ₩45,779 | ₩46,302 | ₩45,323 | ₩45,323 | -1.00% | 8.8만 |
|---|
| 2025.10.27 | ₩45,310 | ₩45,605 | ₩44,746 | ₩45,323 | +0.03% | 10.6만 |
|---|
| 2025.10.24 | ₩44,009 | ₩44,465 | ₩43,526 | ₩43,727 | -0.64% | 8만 |
|---|
| 2025.10.23 | ₩42,144 | ₩43,083 | ₩42,144 | ₩42,949 | +1.91% | 12.2만 |
|---|
| 2025.10.22 | ₩43,861 | ₩43,875 | ₩41,044 | ₩41,983 | -4.28% | 23.9만 |
|---|
| 2025.10.21 | ₩44,156 | ₩45,055 | ₩43,714 | ₩44,840 | +1.55% | 11.7만 |
|---|
| 2025.10.20 | ₩42,627 | ₩44,210 | ₩42,627 | ₩43,995 | +3.21% | 10.5만 |
|---|
| 2025.10.17 | ₩40,897 | ₩41,997 | ₩40,374 | ₩41,876 | +2.39% | 9.2만 |
|---|
| 2025.10.16 | ₩43,901 | ₩44,572 | ₩40,964 | ₩41,608 | -5.22% | 15.1만 |
|---|
| 2025.10.15 | ₩43,298 | ₩44,076 | ₩41,829 | ₩42,828 | -1.08% | 9.8만 |
|---|
| 2025.10.14 | ₩41,152 | ₩43,365 | ₩40,092 | ₩42,399 | +3.03% | 13.7만 |
|---|
| 2025.10.13 | ₩42,681 | ₩43,325 | ₩41,916 | ₩42,882 | +0.47% | 18만 |
|---|
| 2025.10.10 | ₩45,270 | ₩46,061 | ₩41,165 | ₩41,272 | -8.83% | 19.2만 |
|---|