시장 데이터를 불러오는 중
전체 종목
Direxion Daily AAPL Bear 1X ETF 과거 주가
Direxion Daily AAPL Bear 1X ETF · AAPD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily AAPL Bear 1X ETF · AAPD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,878 | ₩13,905 | ₩13,597 | ₩13,677 | -1.45% | 678.4만 |
| 2026.10.08 | ₩13,670 | ₩13,691 | ₩13,468 | ₩13,516 | -1.13% | 777.7만 |
| 2026.10.07 | ₩13,664 | ₩13,811 | ₩13,590 | ₩13,664 | 0.00% | 828.2만 |
| 2026.10.06 | ₩13,851 | ₩13,905 | ₩13,758 | ₩13,784 | -0.48% | 397.3만 |
| 2026.10.05 | ₩13,811 | ₩13,858 | ₩13,677 | ₩13,819 | +0.06% | 476.4만 |
| 2026.10.02 | ₩13,825 | ₩13,905 | ₩13,744 | ₩13,792 | -0.23% | 460.6만 |
| 2026.10.01 | ₩13,945 | ₩14,105 | ₩13,831 | ₩13,905 | -0.29% | 656.5만 |
| 2026.09.30 | ₩13,905 | ₩13,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,530 |
| ₩13,798 |
| -0.77% |
| 801.4만 |
| 2026.09.29 | ₩13,664 | ₩13,972 | ₩13,664 | ₩13,959 | +2.16% | 675.1만 |
|---|
| 2026.09.28 | ₩13,503 | ₩13,610 | ₩13,409 | ₩13,583 | +0.60% | 555.9만 |
|---|
| 2026.09.25 | ₩13,677 | ₩13,744 | ₩13,449 | ₩13,489 | -1.37% | 507.6만 |
|---|
| 2026.09.24 | ₩13,664 | ₩13,744 | ₩13,556 | ₩13,679 | +0.11% | 543.6만 |
|---|
| 2026.09.23 | ₩13,476 | ₩13,689 | ₩13,463 | ₩13,644 | +1.24% | 522.1만 |
|---|
| 2026.09.22 | ₩13,516 | ₩13,569 | ₩13,300 | ₩13,534 | +0.13% | 840.1만 |
|---|
| 2026.09.21 | ₩13,932 | ₩14,026 | ₩13,764 | ₩13,782 | -1.08% | 577.3만 |
|---|
| 2026.09.18 | ₩13,811 | ₩14,053 | ₩13,811 | ₩13,912 | +0.73% | 584만 |
|---|
| 2026.09.17 | ₩13,972 | ₩14,146 | ₩13,799 | ₩13,851 | -0.86% | 652.6만 |
|---|
| 2026.09.16 | ₩14,026 | ₩14,126 | ₩13,919 | ₩14,039 | +0.10% | 747.4만 |
|---|
| 2026.09.15 | ₩14,133 | ₩14,214 | ₩14,079 | ₩14,093 | -0.28% | 645.5만 |
|---|
| 2026.09.14 | ₩13,972 | ₩14,093 | ₩13,919 | ₩14,026 | +0.38% | 869.6만 |
|---|
| 2026.09.11 | ₩14,254 | ₩14,294 | ₩13,878 | ₩14,039 | -1.51% | 1322.5만 |
|---|
| 2026.09.10 | ₩14,763 | ₩14,763 | ₩14,281 | ₩14,298 | -3.15% | 2005.8만 |
|---|
| 2026.09.09 | ₩14,817 | ₩15,072 | ₩14,644 | ₩14,804 | -0.09% | 2327만 |
|---|
| 2026.09.08 | ₩14,736 | ₩14,830 | ₩14,576 | ₩14,790 | +0.36% | 699.4만 |
|---|
| 2026.09.04 | ₩14,240 | ₩14,696 | ₩14,227 | ₩14,616 | +2.64% | 1247.1만 |
|---|
| 2026.09.03 | ₩14,388 | ₩14,401 | ₩14,120 | ₩14,240 | -1.03% | 1338.2만 |
|---|
| 2026.09.02 | ₩14,254 | ₩14,435 | ₩14,227 | ₩14,361 | +0.75% | 1735.4만 |
|---|
| 2026.09.01 | ₩14,736 | ₩14,830 | ₩14,260 | ₩14,372 | -2.47% | 1944.1만 |
|---|
| 2026.08.31 | ₩14,602 | ₩14,918 | ₩14,549 | ₩14,723 | +0.83% | 2008.1만 |
|---|
| 2026.08.28 | ₩14,723 | ₩14,810 | ₩14,482 | ₩14,616 | -0.73% | 974.8만 |
|---|
| 2026.08.27 | ₩15,018 | ₩15,085 | ₩14,810 | ₩14,844 | -1.16% | 576.4만 |
|---|
| 2026.08.26 | ₩15,031 | ₩15,112 | ₩14,797 | ₩14,891 | -0.94% | 823.5만 |
|---|
| 2026.08.25 | ₩15,005 | ₩15,145 | ₩14,897 | ₩15,058 | +0.36% | 603.5만 |
|---|
| 2026.08.24 | ₩14,991 | ₩15,045 | ₩14,891 | ₩15,031 | +0.27% | 622.8만 |
|---|
| 2026.08.21 | ₩14,991 | ₩15,199 | ₩14,944 | ₩15,072 | +0.54% | 552.9만 |
|---|
| 2026.08.20 | ₩14,696 | ₩15,005 | ₩14,576 | ₩14,978 | +1.92% | 656.2만 |
|---|
| 2026.08.19 | ₩15,045 | ₩15,065 | ₩14,592 | ₩14,710 | -2.23% | 750.8만 |
|---|
| 2026.08.18 | ₩15,152 | ₩15,246 | ₩14,978 | ₩15,031 | -0.80% | 767.8만 |
|---|
| 2026.08.17 | ₩15,246 | ₩15,394 | ₩15,166 | ₩15,246 | 0.00% | 522.3만 |
|---|
| 2026.08.14 | ₩15,259 | ₩15,326 | ₩15,172 | ₩15,255 | -0.03% | 599.6만 |
|---|
| 2026.08.13 | ₩15,340 | ₩15,420 | ₩15,234 | ₩15,259 | -0.52% | 833.5만 |
|---|
| 2026.08.12 | ₩15,280 | ₩15,501 | ₩15,259 | ₩15,407 | +0.83% | 612.3만 |
|---|
| 2026.08.11 | ₩15,152 | ₩15,387 | ₩15,045 | ₩15,273 | +0.80% | 652.7만 |
|---|
| 2026.08.10 | ₩15,206 | ₩15,286 | ₩15,119 | ₩15,125 | -0.53% | 744.5만 |
|---|
| 2026.08.07 | ₩14,991 | ₩15,011 | ₩14,804 | ₩14,871 | -0.81% | 621.1만 |
|---|
| 2026.08.06 | ₩14,804 | ₩15,072 | ₩14,736 | ₩14,911 | +0.72% | 663.1만 |
|---|
| 2026.08.05 | ₩15,139 | ₩15,246 | ₩14,951 | ₩14,978 | -1.06% | 863.8만 |
|---|
| 2026.08.04 | ₩15,420 | ₩15,461 | ₩15,005 | ₩15,072 | -2.26% | 880만 |
|---|
| 2026.08.03 | ₩15,058 | ₩15,407 | ₩14,956 | ₩15,367 | +2.05% | 1312.2만 |
|---|
| 2026.07.31 | ₩15,273 | ₩15,473 | ₩15,031 | ₩15,099 | -1.14% | 2538.6만 |
|---|
| 2026.07.30 | ₩14,066 | ₩14,200 | ₩14,012 | ₩14,053 | -0.10% | 1713.1만 |
|---|
| 2026.07.29 | ₩13,784 | ₩13,889 | ₩13,597 | ₩13,851 | +0.49% | 1058.8만 |
|---|
| 2026.07.28 | ₩13,771 | ₩13,969 | ₩13,677 | ₩13,771 | 0.00% | 1294.6만 |
|---|
| 2026.07.27 | ₩13,979 | ₩14,026 | ₩13,798 | ₩13,892 | -0.62% | 1310.7만 |
|---|
| 2026.07.24 | ₩14,562 | ₩14,576 | ₩14,012 | ₩14,066 | -3.41% | 1046.1만 |
|---|
| 2026.07.23 | ₩14,535 | ₩14,683 | ₩14,509 | ₩14,589 | +0.37% | 698.3만 |
|---|
| 2026.07.22 | ₩14,301 | ₩14,496 | ₩14,267 | ₩14,374 | +0.52% | 559.6만 |
|---|
| 2026.07.21 | ₩14,502 | ₩14,549 | ₩14,228 | ₩14,307 | -1.34% | 994.7만 |
|---|
| 2026.07.20 | ₩14,106 | ₩14,482 | ₩14,066 | ₩14,354 | +1.76% | 1678.6만 |
|---|
| 2026.07.17 | ₩14,120 | ₩14,254 | ₩14,006 | ₩14,053 | -0.47% | 1711.8만 |
|---|
| 2026.07.16 | ₩14,267 | ₩14,341 | ₩14,012 | ₩14,066 | -1.41% | 1668.5만 |
|---|
| 2026.07.15 | ₩14,777 | ₩14,790 | ₩14,260 | ₩14,307 | -3.18% | 1477.9만 |
|---|
| 2026.07.14 | ₩14,938 | ₩15,045 | ₩14,850 | ₩14,911 | -0.18% | 1111.5만 |
|---|
| 2026.07.13 | ₩14,817 | ₩14,871 | ₩14,515 | ₩14,790 | -0.18% | 1295.2만 |
|---|
| 2026.07.10 | ₩14,911 | ₩15,031 | ₩14,817 | ₩14,884 | -0.18% | 603.3만 |
|---|
| 2026.07.09 | ₩15,099 | ₩15,219 | ₩14,817 | ₩14,830 | -1.78% | 471만 |
|---|
| 2026.07.08 | ₩15,045 | ₩15,280 | ₩14,911 | ₩14,964 | -0.53% | 558.4만 |
|---|
| 2026.07.07 | ₩14,911 | ₩15,125 | ₩14,871 | ₩15,099 | +1.26% | 312.9만 |
|---|
| 2026.07.06 | ₩15,286 | ₩15,286 | ₩14,936 | ₩14,991 | -1.93% | 507.8만 |
|---|
| 2026.07.02 | ₩15,997 | ₩15,997 | ₩15,166 | ₩15,233 | -4.78% | 976.7만 |
|---|
| 2026.07.01 | ₩16,064 | ₩16,245 | ₩15,836 | ₩15,957 | -0.67% | 740.5만 |
|---|
| 2026.06.30 | ₩16,734 | ₩16,748 | ₩16,211 | ₩16,238 | -2.96% | 513.8만 |
|---|
| 2026.06.29 | ₩16,413 | ₩16,795 | ₩16,305 | ₩16,694 | +1.72% | 692.6만 |
|---|
| 2026.06.26 | ₩17,123 | ₩17,137 | ₩16,426 | ₩16,734 | -2.27% | 1066.7만 |
|---|
| 2026.06.25 | ₩16,413 | ₩17,164 | ₩16,359 | ₩17,096 | +4.17% | 1043.4만 |
|---|
| 2026.06.24 | ₩16,010 | ₩16,118 | ₩15,742 | ₩16,104 | +0.59% | 579.8만 |
|---|
| 2026.06.23 | ₩15,849 | ₩16,051 | ₩15,642 | ₩16,037 | +1.18% | 424.3만 |
|---|
| 2026.06.22 | ₩15,943 | ₩16,010 | ₩15,715 | ₩16,010 | +0.42% | 594.4만 |
|---|
| 2026.06.18 | ₩15,943 | ₩16,064 | ₩15,800 | ₩15,930 | -0.08% | 622.4만 |
|---|
| 2026.06.17 | ₩15,769 | ₩16,124 | ₩15,729 | ₩16,047 | +1.76% | 526.2만 |
|---|
| 2026.06.16 | ₩16,091 | ₩16,144 | ₩15,797 | ₩15,867 | -1.39% | 567.8만 |
|---|
| 2026.06.15 | ₩16,158 | ₩16,265 | ₩15,937 | ₩16,010 | -0.91% | 519.5만 |
|---|
| 2026.06.12 | ₩16,037 | ₩16,398 | ₩15,997 | ₩16,305 | +1.67% | 1020.5만 |
|---|
| 2026.06.11 | ₩16,171 | ₩16,386 | ₩15,984 | ₩16,064 | -0.66% | 613만 |
|---|
| 2026.06.10 | ₩16,352 | ₩16,519 | ₩16,104 | ₩16,292 | -0.37% | 903.5만 |
|---|
| 2026.06.09 | ₩15,849 | ₩16,480 | ₩15,809 | ₩16,332 | +3.05% | 1260만 |
|---|
| 2026.06.08 | ₩15,394 | ₩15,782 | ₩14,964 | ₩15,769 | +2.44% | 2349.2만 |
|---|
| 2026.06.05 | ₩15,206 | ₩15,474 | ₩15,092 | ₩15,461 | +1.68% | 1422.1만 |
|---|
| 2026.06.04 | ₩15,192 | ₩15,340 | ₩15,166 | ₩15,259 | +0.44% | 862.1만 |
|---|
| 2026.06.03 | ₩15,125 | ₩15,373 | ₩14,998 | ₩15,300 | +1.15% | 943.4만 |
|---|
| 2026.06.02 | ₩15,501 | ₩15,501 | ₩15,058 | ₩15,072 | -2.77% | 918.6만 |
|---|
| 2026.06.01 | ₩15,353 | ₩15,581 | ₩15,300 | ₩15,514 | +1.05% | 1057.6만 |
|---|
| 2026.05.29 | ₩15,246 | ₩15,360 | ₩15,101 | ₩15,239 | -0.04% | 465.3만 |
|---|
| 2026.05.28 | ₩15,286 | ₩15,353 | ₩15,206 | ₩15,213 | -0.48% | 632.7만 |
|---|
| 2026.05.27 | ₩15,420 | ₩15,420 | ₩15,166 | ₩15,289 | -0.85% | 785.9만 |
|---|
| 2026.05.26 | ₩15,367 | ₩15,447 | ₩15,239 | ₩15,407 | +0.26% | 667.4만 |
|---|
| 2026.05.22 | ₩15,541 | ₩15,541 | ₩15,259 | ₩15,373 | -1.08% | 639.5만 |
|---|
| 2026.05.21 | ₩15,756 | ₩15,796 | ₩15,554 | ₩15,581 | -1.11% | 534.3만 |
|---|
| 2026.05.20 | ₩15,890 | ₩15,937 | ₩15,675 | ₩15,702 | -1.18% | 1114.1만 |
|---|
| 2026.05.19 | ₩15,970 | ₩16,024 | ₩15,796 | ₩15,882 | -0.55% | 588.3만 |
|---|
| 2026.05.18 | ₩15,809 | ₩16,104 | ₩15,796 | ₩15,943 | +0.85% | 1152.7만 |
|---|
| 2026.05.15 | ₩15,957 | ₩16,010 | ₩15,655 | ₩15,816 | -0.88% | 996.2만 |
|---|
| 2026.05.14 | ₩15,823 | ₩16,051 | ₩15,796 | ₩15,925 | +0.64% | 772.3만 |
|---|
| 2026.05.13 | ₩16,144 | ₩16,151 | ₩15,762 | ₩15,876 | -1.66% | 1088.4만 |
|---|
| 2026.05.12 | ₩16,185 | ₩16,225 | ₩16,077 | ₩16,098 | -0.54% | 903.9만 |
|---|
| 2026.05.11 | ₩16,252 | ₩16,339 | ₩16,151 | ₩16,198 | -0.33% | 515.1만 |
|---|
| 2026.05.08 | ₩16,359 | ₩16,359 | ₩16,118 | ₩16,183 | -1.07% | 468.7만 |
|---|
| 2026.05.07 | ₩16,413 | ₩16,600 | ₩16,252 | ₩16,525 | +0.69% | 693.7만 |
|---|
| 2026.05.06 | ₩16,815 | ₩16,882 | ₩16,480 | ₩16,506 | -1.83% | 471.2만 |
|---|
| 2026.05.05 | ₩17,164 | ₩17,177 | ₩16,694 | ₩16,708 | -2.66% | 786.5만 |
|---|
| 2026.05.04 | ₩17,003 | ₩17,271 | ₩16,938 | ₩17,150 | +0.87% | 326.6만 |
|---|
| 2026.05.01 | ₩17,043 | ₩17,056 | ₩16,493 | ₩16,949 | -0.55% | 1364만 |
|---|
| 2026.04.30 | ₩17,552 | ₩17,700 | ₩17,217 | ₩17,512 | -0.23% | 715.6만 |
|---|
| 2026.04.29 | ₩17,740 | ₩17,787 | ₩17,536 | ₩17,566 | -0.98% | 471.7만 |
|---|
| 2026.04.28 | ₩17,418 | ₩17,680 | ₩17,391 | ₩17,539 | +0.69% | 399.5만 |
|---|
| 2026.04.27 | ₩17,834 | ₩17,888 | ₩17,700 | ₩17,740 | -0.53% | 501.1만 |
|---|
| 2026.04.24 | ₩17,418 | ₩17,606 | ₩17,405 | ₩17,512 | +0.54% | 235.6만 |
|---|
| 2026.04.23 | ₩17,257 | ₩17,465 | ₩17,217 | ₩17,351 | +0.54% | 138.7만 |
|---|
| 2026.04.22 | ₩17,754 | ₩17,800 | ₩17,338 | ₩17,378 | -2.11% | 411.5만 |
|---|
| 2026.04.21 | ₩17,512 | ₩17,888 | ₩17,418 | ₩17,834 | +1.84% | 482.1만 |
|---|
| 2026.04.20 | ₩17,566 | ₩17,566 | ₩17,324 | ₩17,391 | -0.99% | 544.9만 |
|---|
| 2026.04.17 | ₩17,780 | ₩17,807 | ₩17,432 | ₩17,575 | -1.15% | 1005.6만 |
|---|
| 2026.04.16 | ₩17,807 | ₩18,183 | ₩17,794 | ₩18,030 | +1.25% | 638.6만 |
|---|
| 2026.04.15 | ₩18,411 | ₩18,437 | ₩17,821 | ₩17,826 | -3.18% | 1019.5만 |
|---|
| 2026.04.14 | ₩18,317 | ₩18,478 | ₩18,142 | ₩18,377 | +0.33% | 1005.2만 |
|---|
| 2026.04.13 | ₩18,276 | ₩18,504 | ₩18,263 | ₩18,337 | +0.33% | 780.7만 |
|---|
| 2026.04.10 | ₩18,276 | ₩18,344 | ₩18,129 | ₩18,247 | -0.16% | 784만 |
|---|
| 2026.04.09 | ₩18,303 | ₩18,551 | ₩18,196 | ₩18,223 | -0.44% | 1092.4만 |
|---|
| 2026.04.08 | ₩18,370 | ₩18,504 | ₩18,290 | ₩18,330 | -0.22% | 1422만 |
|---|
| 2026.04.07 | ₩18,558 | ₩19,296 | ₩18,545 | ₩18,761 | +1.09% | 1607.4만 |
|---|
| 2026.04.06 | ₩18,531 | ₩18,531 | ₩18,129 | ₩18,344 | -1.01% | 1181.9만 |
|---|
| 2026.04.02 | ₩18,706 | ₩18,947 | ₩18,545 | ₩18,563 | -0.76% | 1322.5만 |
|---|
| 2026.04.01 | ₩18,665 | ₩18,746 | ₩18,538 | ₩18,585 | -0.43% | 1292.5만 |
|---|
| 2026.03.31 | ₩19,188 | ₩19,215 | ₩18,585 | ₩18,719 | -2.45% | 1515.4만 |
|---|
| 2026.03.30 | ₩18,974 | ₩19,349 | ₩18,968 | ₩19,255 | +1.48% | 1390.5만 |
|---|
| 2026.03.27 | ₩18,719 | ₩19,148 | ₩18,612 | ₩19,094 | +2.01% | 1568.5만 |
|---|
| 2026.03.26 | ₩18,826 | ₩18,934 | ₩18,478 | ₩18,765 | -0.33% | 1264.6만 |
|---|
| 2026.03.25 | ₩18,692 | ₩18,866 | ₩18,625 | ₩18,786 | +0.50% | 763.3만 |
|---|
| 2026.03.24 | ₩18,960 | ₩19,014 | ₩18,632 | ₩18,873 | -0.46% | 781.4만 |
|---|
| 2026.03.23 | ₩18,799 | ₩19,074 | ₩18,746 | ₩18,974 | +0.93% | 708.1만 |
|---|
| 2026.03.20 | ₩19,242 | ₩19,389 | ₩19,161 | ₩19,242 | 0.00% | 1449.8만 |
|---|
| 2026.03.19 | ₩19,135 | ₩19,289 | ₩18,947 | ₩19,160 | +0.13% | 1086.4만 |
|---|
| 2026.03.18 | ₩18,887 | ₩19,153 | ₩18,719 | ₩19,082 | +1.04% | 1334.8만 |
|---|
| 2026.03.17 | ₩18,853 | ₩18,907 | ₩18,695 | ₩18,766 | -0.46% | 1057.3만 |
|---|
| 2026.03.16 | ₩18,947 | ₩19,081 | ₩18,793 | ₩18,866 | -0.42% | 804.6만 |
|---|
| 2026.03.13 | ₩18,665 | ₩19,094 | ₩18,625 | ₩19,064 | +2.13% | 1459.3만 |
|---|
| 2026.03.12 | ₩18,451 | ₩18,752 | ₩18,437 | ₩18,648 | +1.07% | 1117.3만 |
|---|
| 2026.03.11 | ₩18,263 | ₩18,384 | ₩18,209 | ₩18,283 | +0.11% | 818.6만 |
|---|
| 2026.03.10 | ₩18,504 | ₩18,531 | ₩18,172 | ₩18,293 | -1.14% | 936.4만 |
|---|
| 2026.03.09 | ₩18,665 | ₩18,786 | ₩18,274 | ₩18,338 | -1.75% | 1582.1만 |
|---|
| 2026.03.06 | ₩18,464 | ₩18,739 | ₩18,464 | ₩18,531 | +0.36% | 1006.1만 |
|---|
| 2026.03.05 | ₩18,276 | ₩18,511 | ₩18,236 | ₩18,301 | +0.13% | 1520.5만 |
|---|
| 2026.03.04 | ₩17,981 | ₩18,223 | ₩17,914 | ₩18,140 | +0.88% | 1132만 |
|---|
| 2026.03.03 | ₩18,129 | ₩18,306 | ₩17,948 | ₩18,075 | -0.30% | 1222.6만 |
|---|
| 2026.03.02 | ₩18,169 | ₩18,297 | ₩17,874 | ₩17,995 | -0.96% | 957.3만 |
|---|
| 2026.02.27 | ₩17,499 | ₩18,095 | ₩17,499 | ₩18,053 | +3.16% | 1053.4만 |
|---|
| 2026.02.26 | ₩17,311 | ₩17,606 | ₩17,264 | ₩17,459 | +0.85% | 766.2만 |
|---|
| 2026.02.25 | ₩17,532 | ₩17,579 | ₩17,331 | ₩17,365 | -0.96% | 619.2만 |
|---|
| 2026.02.24 | ₩17,807 | ₩17,807 | ₩17,331 | ₩17,499 | -1.73% | 779.1만 |
|---|
| 2026.02.23 | ₩18,102 | ₩18,102 | ₩17,686 | ₩17,906 | -1.08% | 612.9만 |
|---|
| 2026.02.20 | ₩18,397 | ₩18,451 | ₩17,995 | ₩18,008 | -2.11% | 937.6만 |
|---|
| 2026.02.19 | ₩18,152 | ₩18,317 | ₩18,019 | ₩18,276 | +0.69% | 628만 |
|---|
| 2026.02.18 | ₩18,102 | ₩18,142 | ₩17,861 | ₩18,022 | -0.44% | 462.6만 |
|---|
| 2026.02.17 | ₩18,471 | ₩18,652 | ₩17,884 | ₩18,062 | -2.21% | 1080.4만 |
|---|
| 2026.02.13 | ₩18,203 | ₩18,655 | ₩18,196 | ₩18,652 | +2.47% | 1076만 |
|---|
| 2026.02.12 | ₩17,365 | ₩18,310 | ₩17,365 | ₩18,223 | +4.94% | 1040.6만 |
|---|
| 2026.02.11 | ₩17,391 | ₩17,405 | ₩17,046 | ₩17,351 | -0.23% | 1297.4만 |
|---|
| 2026.02.10 | ₩17,365 | ₩17,499 | ₩17,365 | ₩17,445 | +0.46% | 581.3만 |
|---|
| 2026.02.09 | ₩17,204 | ₩17,579 | ₩17,190 | ₩17,405 | +1.17% | 625.5만 |
|---|
| 2026.02.06 | ₩17,257 | ₩17,271 | ₩17,023 | ₩17,204 | -0.31% | 564만 |
|---|
| 2026.02.05 | ₩17,190 | ₩17,485 | ₩17,110 | ₩17,324 | +0.78% | 767.4만 |
|---|
| 2026.02.04 | ₩17,552 | ₩17,552 | ₩17,130 | ₩17,298 | -1.45% | 1675.7만 |
|---|
| 2026.02.03 | ₩17,754 | ₩17,867 | ₩17,602 | ₩17,740 | -0.08% | 956만 |
|---|
| 2026.02.02 | ₩18,437 | ₩18,478 | ₩17,680 | ₩17,700 | -4.00% | 1082.8만 |
|---|
| 2026.01.30 | ₩18,773 | ₩18,967 | ₩18,290 | ₩18,478 | -1.57% | 872.4만 |
|---|
| 2026.01.29 | ₩18,558 | ₩18,813 | ₩18,437 | ₩18,545 | -0.07% | 841.6만 |
|---|
| 2026.01.28 | ₩18,545 | ₩18,799 | ₩18,504 | ₩18,639 | +0.51% | 462.5만 |
|---|
| 2026.01.27 | ₩18,478 | ₩18,538 | ₩18,263 | ₩18,531 | +0.29% | 481만 |
|---|
| 2026.01.26 | ₩19,027 | ₩19,161 | ₩18,651 | ₩18,719 | -1.62% | 757.7만 |
|---|
| 2026.01.23 | ₩19,376 | ₩19,550 | ₩19,202 | ₩19,296 | -0.42% | 519.5만 |
|---|
| 2026.01.22 | ₩19,215 | ₩19,282 | ₩19,065 | ₩19,269 | +0.28% | 641.9만 |
|---|
| 2026.01.21 | ₩19,255 | ₩19,524 | ₩19,027 | ₩19,322 | +0.35% | 493.2만 |
|---|
| 2026.01.20 | ₩18,974 | ₩19,619 | ₩18,801 | ₩19,376 | +2.12% | 409.8만 |
|---|
| 2026.01.16 | ₩18,585 | ₩18,786 | ₩18,504 | ₩18,734 | +0.80% | 497.4만 |
|---|
| 2026.01.15 | ₩18,370 | ₩18,625 | ₩18,344 | ₩18,531 | +0.88% | 392.8만 |
|---|
| 2026.01.14 | ₩18,424 | ₩18,639 | ₩18,290 | ₩18,411 | -0.07% | 337.6만 |
|---|
| 2026.01.13 | ₩18,504 | ₩18,504 | ₩18,290 | ₩18,330 | -0.94% | 224.3만 |
|---|
| 2026.01.12 | ₩18,440 | ₩18,612 | ₩18,315 | ₩18,370 | -0.38% | 271.9만 |
|---|
| 2026.01.09 | ₩18,464 | ₩18,652 | ₩18,390 | ₩18,437 | -0.15% | 473.3만 |
|---|
| 2026.01.08 | ₩18,585 | ₩18,680 | ₩18,437 | ₩18,464 | -0.65% | 447.8만 |
|---|
| 2026.01.07 | ₩18,142 | ₩18,397 | ₩18,142 | ₩18,370 | +1.26% | 324.1만 |
|---|
| 2026.01.06 | ₩17,901 | ₩18,236 | ₩17,881 | ₩18,209 | +1.72% | 437.3만 |
|---|
| 2026.01.05 | ₩17,673 | ₩17,956 | ₩17,633 | ₩17,901 | +1.29% | 287.4만 |
|---|
| 2026.01.02 | ₩17,579 | ₩17,767 | ₩17,217 | ₩17,660 | +0.46% | 255.3만 |
|---|
| 2025.12.31 | ₩17,485 | ₩17,582 | ₩17,472 | ₩17,579 | +0.54% | 39.8만 |
|---|
| 2025.12.30 | ₩17,512 | ₩17,547 | ₩17,445 | ₩17,485 | -0.15% | 23.9만 |
|---|
| 2025.12.29 | ₩17,499 | ₩17,512 | ₩17,418 | ₩17,445 | -0.31% | 16.8만 |
|---|
| 2025.12.26 | ₩17,432 | ₩17,499 | ₩17,338 | ₩17,459 | +0.15% | 14.5만 |
|---|
| 2025.12.24 | ₩17,512 | ₩17,512 | ₩17,331 | ₩17,430 | -0.47% | 21.6만 |
|---|
| 2025.12.23 | ₩17,619 | ₩17,686 | ₩17,512 | ₩17,522 | -0.56% | 31.1만 |
|---|
| 2025.12.22 | ₩17,606 | ₩17,780 | ₩17,571 | ₩17,754 | +0.84% | 92.6만 |
|---|
| 2025.12.19 | ₩17,646 | ₩17,821 | ₩17,539 | ₩17,566 | -0.46% | 72.2만 |
|---|
| 2025.12.18 | ₩17,552 | ₩17,995 | ₩17,552 | ₩17,660 | +0.61% | 55.4만 |
|---|
| 2025.12.17 | ₩17,472 | ₩17,693 | ₩17,412 | ₩17,686 | +1.23% | 60.9만 |
|---|
| 2025.12.16 | ₩17,631 | ₩17,686 | ₩17,459 | ₩17,512 | -0.68% | 23.9만 |
|---|
| 2025.12.15 | ₩17,164 | ₩17,606 | ₩17,164 | ₩17,526 | +2.11% | 92.6만 |
|---|
| 2025.12.12 | ₩17,311 | ₩17,365 | ₩17,217 | ₩17,271 | -0.23% | 41만 |
|---|
| 2025.12.11 | ₩17,204 | ₩17,538 | ₩17,177 | ₩17,271 | +0.39% | 67.6만 |
|---|
| 2025.12.10 | ₩17,311 | ₩17,373 | ₩17,165 | ₩17,231 | -0.46% | 48.5만 |
|---|
| 2025.12.09 | ₩17,244 | ₩17,345 | ₩17,150 | ₩17,311 | +0.39% | 35만 |
|---|
| 2025.12.08 | ₩17,271 | ₩17,386 | ₩17,164 | ₩17,271 | 0.00% | 46.4만 |
|---|
| 2025.12.05 | ₩17,123 | ₩17,271 | ₩17,083 | ₩17,217 | +0.55% | 127.4만 |
|---|
| 2025.12.04 | ₩16,889 | ₩17,231 | ₩16,862 | ₩17,096 | +1.23% | 233.4만 |
|---|
| 2025.12.03 | ₩16,768 | ₩16,922 | ₩16,627 | ₩16,895 | +0.76% | 265.2만 |
|---|
| 2025.12.02 | ₩16,976 | ₩16,976 | ₩16,694 | ₩16,761 | -1.26% | 191.6만 |
|---|
| 2025.12.01 | ₩17,257 | ₩17,367 | ₩16,929 | ₩16,936 | -1.86% | 51.4만 |
|---|
| 2025.11.28 | ₩17,271 | ₩17,391 | ₩17,197 | ₩17,204 | -0.39% | 31.8만 |
|---|
| 2025.11.26 | ₩17,271 | ₩17,324 | ₩17,157 | ₩17,271 | 0.00% | 116.5만 |
|---|
| 2025.11.25 | ₩17,405 | ₩17,405 | ₩17,083 | ₩17,298 | -0.62% | 90.5만 |
|---|
| 2025.11.24 | ₩17,660 | ₩17,673 | ₩17,311 | ₩17,365 | -1.67% | 262.7만 |
|---|
| 2025.11.21 | ₩18,022 | ₩18,022 | ₩17,532 | ₩17,660 | -2.01% | 183.8만 |
|---|
| 2025.11.20 | ₩17,660 | ₩18,008 | ₩17,391 | ₩17,981 | +1.82% | 373.7만 |
|---|
| 2025.11.19 | ₩18,049 | ₩18,049 | ₩17,599 | ₩17,834 | -1.19% | 213.1만 |
|---|
| 2025.11.18 | ₩17,767 | ₩18,062 | ₩17,700 | ₩17,914 | +0.83% | 206.1만 |
|---|
| 2025.11.17 | ₩17,807 | ₩18,022 | ₩17,720 | ₩17,914 | +0.60% | 204.3만 |
|---|
| 2025.11.14 | ₩17,660 | ₩17,754 | ₩17,365 | ₩17,579 | -0.46% | 155.4만 |
|---|
| 2025.11.13 | ₩17,432 | ₩17,602 | ₩17,303 | ₩17,539 | +0.62% | 191.5만 |
|---|
| 2025.11.12 | ₩17,405 | ₩17,597 | ₩17,365 | ₩17,499 | +0.54% | 209.5만 |
|---|
| 2025.11.11 | ₩17,740 | ₩17,740 | ₩17,351 | ₩17,391 | -1.97% | 171.1만 |
|---|
| 2025.11.10 | ₩17,794 | ₩17,888 | ₩17,472 | ₩17,767 | -0.15% | 238만 |
|---|
| 2025.11.07 | ₩17,740 | ₩17,941 | ₩17,599 | ₩17,847 | +0.60% | 227만 |
|---|
| 2025.11.06 | ₩17,861 | ₩17,869 | ₩17,516 | ₩17,740 | -0.68% | 336.6만 |
|---|
| 2025.11.05 | ₩17,834 | ₩17,935 | ₩17,619 | ₩17,713 | -0.68% | 183.1만 |
|---|
| 2025.11.04 | ₩17,847 | ₩17,874 | ₩17,633 | ₩17,713 | -0.75% | 230.2만 |
|---|
| 2025.11.03 | ₩17,713 | ₩17,968 | ₩17,673 | ₩17,780 | +0.38% | 241.3만 |
|---|
| 2025.10.31 | ₩17,271 | ₩17,768 | ₩17,244 | ₩17,686 | +2.41% | 363.2만 |
|---|
| 2025.10.30 | ₩17,593 | ₩17,807 | ₩17,445 | ₩17,660 | +0.38% | 366.5만 |
|---|
| 2025.10.29 | ₩17,767 | ₩17,888 | ₩17,619 | ₩17,727 | -0.23% | 234만 |
|---|
| 2025.10.28 | ₩17,767 | ₩17,821 | ₩17,713 | ₩17,767 | 0.00% | 201.8만 |
|---|
| 2025.10.27 | ₩18,062 | ₩18,062 | ₩17,760 | ₩17,767 | -1.63% | 212.4만 |
|---|
| 2025.10.24 | ₩18,290 | ₩18,437 | ₩18,102 | ₩18,196 | -0.51% | 209.3만 |
|---|
| 2025.10.23 | ₩18,411 | ₩18,525 | ₩18,352 | ₩18,397 | -0.07% | 199.7만 |
|---|
| 2025.10.22 | ₩18,196 | ₩18,692 | ₩18,169 | ₩18,491 | +1.62% | 262.5만 |
|---|
| 2025.10.21 | ₩18,236 | ₩18,250 | ₩18,022 | ₩18,183 | -0.29% | 230.2만 |
|---|
| 2025.10.20 | ₩18,719 | ₩18,719 | ₩18,069 | ₩18,209 | -2.72% | 312.7만 |
|---|
| 2025.10.17 | ₩19,309 | ₩19,349 | ₩18,880 | ₩18,964 | -1.78% | 212.8만 |
|---|
| 2025.10.16 | ₩19,282 | ₩19,510 | ₩19,215 | ₩19,344 | +0.32% | 191.9만 |
|---|
| 2025.10.15 | ₩19,188 | ₩19,322 | ₩19,001 | ₩19,188 | 0.00% | 208.8만 |
|---|
| 2025.10.14 | ₩19,416 | ₩19,537 | ₩19,222 | ₩19,313 | -0.53% | 227.5만 |
|---|
| 2025.10.13 | ₩19,202 | ₩19,470 | ₩19,161 | ₩19,317 | +0.60% | 199.4만 |
|---|
| 2025.10.10 | ₩18,793 | ₩19,550 | ₩18,679 | ₩19,483 | +3.67% | 359.2만 |
|---|