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 | ₩13,882 | ₩13,909 | ₩13,601 | ₩13,681 | -1.45% | 678.4만 |
| 2026.10.08 | ₩13,674 | ₩13,695 | ₩13,472 | ₩13,520 | -1.13% | 777.7만 |
| 2026.10.07 | ₩13,668 | ₩13,815 | ₩13,594 | ₩13,668 | 0.00% | 828.2만 |
| 2026.10.06 | ₩13,856 | ₩13,909 | ₩13,762 | ₩13,788 | -0.48% | 397.3만 |
| 2026.10.05 | ₩13,815 | ₩13,862 | ₩13,681 | ₩13,823 | +0.06% | 476.4만 |
| 2026.10.02 | ₩13,829 | ₩13,909 | ₩13,748 | ₩13,797 | -0.23% | 460.6만 |
| 2026.10.01 | ₩13,949 | ₩14,109 | ₩13,835 | ₩13,909 | -0.29% | 656.5만 |
| 2026.09.30 | ₩13,909 | ₩13,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,802 |
| -0.77% |
| 801.4만 |
| 2026.09.29 | ₩13,668 | ₩13,976 | ₩13,668 | ₩13,963 | +2.16% | 675.1만 |
|---|
| 2026.09.28 | ₩13,507 | ₩13,614 | ₩13,413 | ₩13,587 | +0.60% | 555.9만 |
|---|
| 2026.09.25 | ₩13,681 | ₩13,748 | ₩13,453 | ₩13,493 | -1.37% | 507.6만 |
|---|
| 2026.09.24 | ₩13,668 | ₩13,748 | ₩13,560 | ₩13,682 | +0.11% | 543.6만 |
|---|
| 2026.09.23 | ₩13,480 | ₩13,693 | ₩13,467 | ₩13,648 | +1.24% | 522.1만 |
|---|
| 2026.09.22 | ₩13,520 | ₩13,573 | ₩13,304 | ₩13,538 | +0.13% | 840.1만 |
|---|
| 2026.09.21 | ₩13,936 | ₩14,030 | ₩13,768 | ₩13,786 | -1.08% | 577.3만 |
|---|
| 2026.09.18 | ₩13,815 | ₩14,057 | ₩13,815 | ₩13,916 | +0.73% | 584만 |
|---|
| 2026.09.17 | ₩13,976 | ₩14,151 | ₩13,803 | ₩13,856 | -0.86% | 652.6만 |
|---|
| 2026.09.16 | ₩14,030 | ₩14,130 | ₩13,923 | ₩14,043 | +0.10% | 747.4만 |
|---|
| 2026.09.15 | ₩14,137 | ₩14,218 | ₩14,084 | ₩14,097 | -0.28% | 645.5만 |
|---|
| 2026.09.14 | ₩13,976 | ₩14,097 | ₩13,923 | ₩14,030 | +0.38% | 869.6만 |
|---|
| 2026.09.11 | ₩14,258 | ₩14,298 | ₩13,882 | ₩14,043 | -1.51% | 1322.5만 |
|---|
| 2026.09.10 | ₩14,768 | ₩14,768 | ₩14,285 | ₩14,302 | -3.15% | 2005.8만 |
|---|
| 2026.09.09 | ₩14,821 | ₩15,076 | ₩14,648 | ₩14,808 | -0.09% | 2327만 |
|---|
| 2026.09.08 | ₩14,741 | ₩14,835 | ₩14,580 | ₩14,794 | +0.36% | 699.4만 |
|---|
| 2026.09.04 | ₩14,244 | ₩14,701 | ₩14,231 | ₩14,620 | +2.64% | 1247.1만 |
|---|
| 2026.09.03 | ₩14,392 | ₩14,405 | ₩14,124 | ₩14,244 | -1.03% | 1338.2만 |
|---|
| 2026.09.02 | ₩14,258 | ₩14,439 | ₩14,231 | ₩14,365 | +0.75% | 1735.4만 |
|---|
| 2026.09.01 | ₩14,741 | ₩14,835 | ₩14,265 | ₩14,376 | -2.47% | 1944.1만 |
|---|
| 2026.08.31 | ₩14,607 | ₩14,922 | ₩14,553 | ₩14,727 | +0.83% | 2008.1만 |
|---|
| 2026.08.28 | ₩14,727 | ₩14,815 | ₩14,486 | ₩14,620 | -0.73% | 974.8만 |
|---|
| 2026.08.27 | ₩15,022 | ₩15,090 | ₩14,815 | ₩14,848 | -1.16% | 576.4만 |
|---|
| 2026.08.26 | ₩15,036 | ₩15,116 | ₩14,801 | ₩14,895 | -0.94% | 823.5만 |
|---|
| 2026.08.25 | ₩15,009 | ₩15,150 | ₩14,902 | ₩15,063 | +0.36% | 603.5만 |
|---|
| 2026.08.24 | ₩14,996 | ₩15,049 | ₩14,895 | ₩15,036 | +0.27% | 622.8만 |
|---|
| 2026.08.21 | ₩14,996 | ₩15,204 | ₩14,949 | ₩15,076 | +0.54% | 552.9만 |
|---|
| 2026.08.20 | ₩14,701 | ₩15,009 | ₩14,580 | ₩14,982 | +1.92% | 656.2만 |
|---|
| 2026.08.19 | ₩15,049 | ₩15,069 | ₩14,596 | ₩14,714 | -2.23% | 750.8만 |
|---|
| 2026.08.18 | ₩15,157 | ₩15,250 | ₩14,982 | ₩15,036 | -0.80% | 767.8만 |
|---|
| 2026.08.17 | ₩15,250 | ₩15,398 | ₩15,170 | ₩15,250 | 0.00% | 522.3만 |
|---|
| 2026.08.14 | ₩15,264 | ₩15,331 | ₩15,177 | ₩15,260 | -0.03% | 599.6만 |
|---|
| 2026.08.13 | ₩15,344 | ₩15,425 | ₩15,238 | ₩15,264 | -0.52% | 833.5만 |
|---|
| 2026.08.12 | ₩15,284 | ₩15,505 | ₩15,264 | ₩15,411 | +0.83% | 612.3만 |
|---|
| 2026.08.11 | ₩15,157 | ₩15,391 | ₩15,049 | ₩15,277 | +0.80% | 652.7만 |
|---|
| 2026.08.10 | ₩15,210 | ₩15,291 | ₩15,123 | ₩15,130 | -0.53% | 744.5만 |
|---|
| 2026.08.07 | ₩14,996 | ₩15,016 | ₩14,808 | ₩14,875 | -0.81% | 621.1만 |
|---|
| 2026.08.06 | ₩14,808 | ₩15,076 | ₩14,741 | ₩14,915 | +0.72% | 663.1만 |
|---|
| 2026.08.05 | ₩15,143 | ₩15,250 | ₩14,955 | ₩14,982 | -1.06% | 863.8만 |
|---|
| 2026.08.04 | ₩15,425 | ₩15,465 | ₩15,009 | ₩15,076 | -2.26% | 880만 |
|---|
| 2026.08.03 | ₩15,063 | ₩15,411 | ₩14,961 | ₩15,371 | +2.05% | 1312.2만 |
|---|
| 2026.07.31 | ₩15,277 | ₩15,477 | ₩15,036 | ₩15,103 | -1.14% | 2538.6만 |
|---|
| 2026.07.30 | ₩14,070 | ₩14,204 | ₩14,016 | ₩14,057 | -0.10% | 1713.1만 |
|---|
| 2026.07.29 | ₩13,788 | ₩13,893 | ₩13,601 | ₩13,856 | +0.49% | 1058.8만 |
|---|
| 2026.07.28 | ₩13,775 | ₩13,974 | ₩13,681 | ₩13,775 | 0.00% | 1294.6만 |
|---|
| 2026.07.27 | ₩13,983 | ₩14,030 | ₩13,802 | ₩13,896 | -0.62% | 1310.7만 |
|---|
| 2026.07.24 | ₩14,566 | ₩14,580 | ₩14,016 | ₩14,070 | -3.41% | 1046.1만 |
|---|
| 2026.07.23 | ₩14,540 | ₩14,687 | ₩14,513 | ₩14,593 | +0.37% | 698.3만 |
|---|
| 2026.07.22 | ₩14,305 | ₩14,501 | ₩14,271 | ₩14,379 | +0.52% | 559.6만 |
|---|
| 2026.07.21 | ₩14,506 | ₩14,553 | ₩14,232 | ₩14,312 | -1.34% | 994.7만 |
|---|
| 2026.07.20 | ₩14,110 | ₩14,486 | ₩14,070 | ₩14,359 | +1.76% | 1678.6만 |
|---|
| 2026.07.17 | ₩14,124 | ₩14,258 | ₩14,010 | ₩14,057 | -0.47% | 1711.8만 |
|---|
| 2026.07.16 | ₩14,271 | ₩14,345 | ₩14,016 | ₩14,070 | -1.41% | 1668.5만 |
|---|
| 2026.07.15 | ₩14,781 | ₩14,794 | ₩14,265 | ₩14,312 | -3.18% | 1477.9만 |
|---|
| 2026.07.14 | ₩14,942 | ₩15,049 | ₩14,855 | ₩14,915 | -0.18% | 1111.5만 |
|---|
| 2026.07.13 | ₩14,821 | ₩14,875 | ₩14,519 | ₩14,794 | -0.18% | 1295.2만 |
|---|
| 2026.07.10 | ₩14,915 | ₩15,036 | ₩14,821 | ₩14,888 | -0.18% | 603.3만 |
|---|
| 2026.07.09 | ₩15,103 | ₩15,224 | ₩14,821 | ₩14,835 | -1.78% | 471만 |
|---|
| 2026.07.08 | ₩15,049 | ₩15,284 | ₩14,915 | ₩14,969 | -0.53% | 558.4만 |
|---|
| 2026.07.07 | ₩14,915 | ₩15,130 | ₩14,875 | ₩15,103 | +1.26% | 312.9만 |
|---|
| 2026.07.06 | ₩15,291 | ₩15,291 | ₩14,941 | ₩14,996 | -1.93% | 507.8만 |
|---|
| 2026.07.02 | ₩16,002 | ₩16,002 | ₩15,170 | ₩15,237 | -4.78% | 976.7만 |
|---|
| 2026.07.01 | ₩16,069 | ₩16,250 | ₩15,841 | ₩15,961 | -0.67% | 740.5만 |
|---|
| 2026.06.30 | ₩16,739 | ₩16,753 | ₩16,216 | ₩16,243 | -2.96% | 513.8만 |
|---|
| 2026.06.29 | ₩16,417 | ₩16,800 | ₩16,310 | ₩16,699 | +1.72% | 692.6만 |
|---|
| 2026.06.26 | ₩17,128 | ₩17,142 | ₩16,431 | ₩16,739 | -2.27% | 1066.7만 |
|---|
| 2026.06.25 | ₩16,417 | ₩17,169 | ₩16,364 | ₩17,101 | +4.17% | 1043.4만 |
|---|
| 2026.06.24 | ₩16,015 | ₩16,122 | ₩15,747 | ₩16,109 | +0.59% | 579.8만 |
|---|
| 2026.06.23 | ₩15,854 | ₩16,055 | ₩15,646 | ₩16,042 | +1.18% | 424.3만 |
|---|
| 2026.06.22 | ₩15,948 | ₩16,015 | ₩15,720 | ₩16,015 | +0.42% | 594.4만 |
|---|
| 2026.06.18 | ₩15,948 | ₩16,069 | ₩15,804 | ₩15,935 | -0.08% | 622.4만 |
|---|
| 2026.06.17 | ₩15,774 | ₩16,129 | ₩15,733 | ₩16,051 | +1.76% | 526.2만 |
|---|
| 2026.06.16 | ₩16,095 | ₩16,149 | ₩15,802 | ₩15,871 | -1.39% | 567.8만 |
|---|
| 2026.06.15 | ₩16,163 | ₩16,270 | ₩15,941 | ₩16,015 | -0.91% | 519.5만 |
|---|
| 2026.06.12 | ₩16,042 | ₩16,403 | ₩16,002 | ₩16,310 | +1.67% | 1020.5만 |
|---|
| 2026.06.11 | ₩16,176 | ₩16,391 | ₩15,988 | ₩16,069 | -0.66% | 613만 |
|---|
| 2026.06.10 | ₩16,357 | ₩16,523 | ₩16,109 | ₩16,297 | -0.37% | 903.5만 |
|---|
| 2026.06.09 | ₩15,854 | ₩16,484 | ₩15,814 | ₩16,337 | +3.05% | 1260만 |
|---|
| 2026.06.08 | ₩15,398 | ₩15,787 | ₩14,969 | ₩15,774 | +2.44% | 2349.2만 |
|---|
| 2026.06.05 | ₩15,210 | ₩15,478 | ₩15,096 | ₩15,465 | +1.68% | 1422.1만 |
|---|
| 2026.06.04 | ₩15,197 | ₩15,344 | ₩15,170 | ₩15,264 | +0.44% | 862.1만 |
|---|
| 2026.06.03 | ₩15,130 | ₩15,378 | ₩15,002 | ₩15,304 | +1.15% | 943.4만 |
|---|
| 2026.06.02 | ₩15,505 | ₩15,505 | ₩15,063 | ₩15,076 | -2.77% | 918.6만 |
|---|
| 2026.06.01 | ₩15,358 | ₩15,586 | ₩15,304 | ₩15,519 | +1.05% | 1057.6만 |
|---|
| 2026.05.29 | ₩15,250 | ₩15,364 | ₩15,106 | ₩15,244 | -0.04% | 465.3만 |
|---|
| 2026.05.28 | ₩15,291 | ₩15,358 | ₩15,210 | ₩15,217 | -0.48% | 632.7만 |
|---|
| 2026.05.27 | ₩15,425 | ₩15,425 | ₩15,170 | ₩15,293 | -0.85% | 785.9만 |
|---|
| 2026.05.26 | ₩15,371 | ₩15,452 | ₩15,244 | ₩15,411 | +0.26% | 667.4만 |
|---|
| 2026.05.22 | ₩15,546 | ₩15,546 | ₩15,264 | ₩15,378 | -1.08% | 639.5만 |
|---|
| 2026.05.21 | ₩15,760 | ₩15,800 | ₩15,559 | ₩15,586 | -1.11% | 534.3만 |
|---|
| 2026.05.20 | ₩15,894 | ₩15,941 | ₩15,680 | ₩15,707 | -1.18% | 1114.1만 |
|---|
| 2026.05.19 | ₩15,975 | ₩16,028 | ₩15,800 | ₩15,886 | -0.55% | 588.3만 |
|---|
| 2026.05.18 | ₩15,814 | ₩16,109 | ₩15,800 | ₩15,948 | +0.85% | 1152.7만 |
|---|
| 2026.05.15 | ₩15,961 | ₩16,015 | ₩15,660 | ₩15,821 | -0.88% | 996.2만 |
|---|
| 2026.05.14 | ₩15,827 | ₩16,055 | ₩15,800 | ₩15,929 | +0.64% | 772.3만 |
|---|
| 2026.05.13 | ₩16,149 | ₩16,156 | ₩15,767 | ₩15,881 | -1.66% | 1088.4만 |
|---|
| 2026.05.12 | ₩16,189 | ₩16,230 | ₩16,082 | ₩16,102 | -0.54% | 903.9만 |
|---|
| 2026.05.11 | ₩16,256 | ₩16,344 | ₩16,156 | ₩16,203 | -0.33% | 515.1만 |
|---|
| 2026.05.08 | ₩16,364 | ₩16,364 | ₩16,122 | ₩16,188 | -1.07% | 468.7만 |
|---|
| 2026.05.07 | ₩16,417 | ₩16,605 | ₩16,256 | ₩16,530 | +0.69% | 693.7만 |
|---|
| 2026.05.06 | ₩16,820 | ₩16,887 | ₩16,484 | ₩16,511 | -1.83% | 471.2만 |
|---|
| 2026.05.05 | ₩17,169 | ₩17,182 | ₩16,699 | ₩16,712 | -2.66% | 786.5만 |
|---|
| 2026.05.04 | ₩17,008 | ₩17,276 | ₩16,943 | ₩17,155 | +0.87% | 326.6만 |
|---|
| 2026.05.01 | ₩17,048 | ₩17,061 | ₩16,498 | ₩16,954 | -0.55% | 1364만 |
|---|
| 2026.04.30 | ₩17,557 | ₩17,705 | ₩17,222 | ₩17,517 | -0.23% | 715.6만 |
|---|
| 2026.04.29 | ₩17,745 | ₩17,792 | ₩17,541 | ₩17,571 | -0.98% | 471.7만 |
|---|
| 2026.04.28 | ₩17,423 | ₩17,685 | ₩17,397 | ₩17,544 | +0.69% | 399.5만 |
|---|
| 2026.04.27 | ₩17,839 | ₩17,893 | ₩17,705 | ₩17,745 | -0.53% | 501.1만 |
|---|
| 2026.04.24 | ₩17,423 | ₩17,611 | ₩17,410 | ₩17,517 | +0.54% | 235.6만 |
|---|
| 2026.04.23 | ₩17,262 | ₩17,470 | ₩17,222 | ₩17,356 | +0.54% | 138.7만 |
|---|
| 2026.04.22 | ₩17,759 | ₩17,806 | ₩17,343 | ₩17,383 | -2.11% | 411.5만 |
|---|
| 2026.04.21 | ₩17,517 | ₩17,893 | ₩17,423 | ₩17,839 | +1.84% | 482.1만 |
|---|
| 2026.04.20 | ₩17,571 | ₩17,571 | ₩17,329 | ₩17,397 | -0.99% | 544.9만 |
|---|
| 2026.04.17 | ₩17,786 | ₩17,812 | ₩17,437 | ₩17,580 | -1.15% | 1005.6만 |
|---|
| 2026.04.16 | ₩17,812 | ₩18,188 | ₩17,799 | ₩18,035 | +1.25% | 638.6만 |
|---|
| 2026.04.15 | ₩18,416 | ₩18,443 | ₩17,826 | ₩17,831 | -3.18% | 1019.5만 |
|---|
| 2026.04.14 | ₩18,322 | ₩18,483 | ₩18,148 | ₩18,382 | +0.33% | 1005.2만 |
|---|
| 2026.04.13 | ₩18,282 | ₩18,510 | ₩18,268 | ₩18,342 | +0.33% | 780.7만 |
|---|
| 2026.04.10 | ₩18,282 | ₩18,349 | ₩18,134 | ₩18,252 | -0.16% | 784만 |
|---|
| 2026.04.09 | ₩18,309 | ₩18,557 | ₩18,201 | ₩18,228 | -0.44% | 1092.4만 |
|---|
| 2026.04.08 | ₩18,376 | ₩18,510 | ₩18,295 | ₩18,335 | -0.22% | 1422만 |
|---|
| 2026.04.07 | ₩18,563 | ₩19,301 | ₩18,550 | ₩18,766 | +1.09% | 1607.4만 |
|---|
| 2026.04.06 | ₩18,537 | ₩18,537 | ₩18,134 | ₩18,349 | -1.01% | 1181.9만 |
|---|
| 2026.04.02 | ₩18,711 | ₩18,952 | ₩18,550 | ₩18,569 | -0.76% | 1322.5만 |
|---|
| 2026.04.01 | ₩18,671 | ₩18,751 | ₩18,543 | ₩18,590 | -0.43% | 1292.5만 |
|---|
| 2026.03.31 | ₩19,194 | ₩19,221 | ₩18,590 | ₩18,724 | -2.45% | 1515.4만 |
|---|
| 2026.03.30 | ₩18,979 | ₩19,355 | ₩18,974 | ₩19,261 | +1.48% | 1390.5만 |
|---|
| 2026.03.27 | ₩18,724 | ₩19,154 | ₩18,617 | ₩19,100 | +2.01% | 1568.5만 |
|---|
| 2026.03.26 | ₩18,832 | ₩18,939 | ₩18,483 | ₩18,770 | -0.33% | 1264.6만 |
|---|
| 2026.03.25 | ₩18,698 | ₩18,872 | ₩18,631 | ₩18,791 | +0.50% | 763.3만 |
|---|
| 2026.03.24 | ₩18,966 | ₩19,019 | ₩18,637 | ₩18,879 | -0.46% | 781.4만 |
|---|
| 2026.03.23 | ₩18,805 | ₩19,080 | ₩18,751 | ₩18,979 | +0.93% | 708.1만 |
|---|
| 2026.03.20 | ₩19,248 | ₩19,395 | ₩19,167 | ₩19,248 | 0.00% | 1449.8만 |
|---|
| 2026.03.19 | ₩19,140 | ₩19,294 | ₩18,952 | ₩19,166 | +0.13% | 1086.4만 |
|---|
| 2026.03.18 | ₩18,892 | ₩19,159 | ₩18,724 | ₩19,088 | +1.04% | 1334.8만 |
|---|
| 2026.03.17 | ₩18,859 | ₩18,912 | ₩18,700 | ₩18,771 | -0.46% | 1057.3만 |
|---|
| 2026.03.16 | ₩18,952 | ₩19,087 | ₩18,798 | ₩18,872 | -0.42% | 804.6만 |
|---|
| 2026.03.13 | ₩18,671 | ₩19,100 | ₩18,631 | ₩19,069 | +2.13% | 1459.3만 |
|---|
| 2026.03.12 | ₩18,456 | ₩18,758 | ₩18,443 | ₩18,653 | +1.07% | 1117.3만 |
|---|
| 2026.03.11 | ₩18,268 | ₩18,389 | ₩18,215 | ₩18,288 | +0.11% | 818.6만 |
|---|
| 2026.03.10 | ₩18,510 | ₩18,537 | ₩18,177 | ₩18,298 | -1.14% | 936.4만 |
|---|
| 2026.03.09 | ₩18,671 | ₩18,791 | ₩18,279 | ₩18,343 | -1.75% | 1582.1만 |
|---|
| 2026.03.06 | ₩18,470 | ₩18,745 | ₩18,470 | ₩18,537 | +0.36% | 1006.1만 |
|---|
| 2026.03.05 | ₩18,282 | ₩18,517 | ₩18,242 | ₩18,306 | +0.13% | 1520.5만 |
|---|
| 2026.03.04 | ₩17,987 | ₩18,228 | ₩17,920 | ₩18,145 | +0.88% | 1132만 |
|---|
| 2026.03.03 | ₩18,134 | ₩18,311 | ₩17,953 | ₩18,081 | -0.30% | 1222.6만 |
|---|
| 2026.03.02 | ₩18,174 | ₩18,302 | ₩17,879 | ₩18,000 | -0.96% | 957.3만 |
|---|
| 2026.02.27 | ₩17,504 | ₩18,101 | ₩17,504 | ₩18,058 | +3.16% | 1053.4만 |
|---|
| 2026.02.26 | ₩17,316 | ₩17,611 | ₩17,269 | ₩17,464 | +0.85% | 766.2만 |
|---|
| 2026.02.25 | ₩17,537 | ₩17,584 | ₩17,336 | ₩17,370 | -0.96% | 619.2만 |
|---|
| 2026.02.24 | ₩17,812 | ₩17,812 | ₩17,336 | ₩17,504 | -1.73% | 779.1만 |
|---|
| 2026.02.23 | ₩18,107 | ₩18,107 | ₩17,692 | ₩17,912 | -1.08% | 612.9만 |
|---|
| 2026.02.20 | ₩18,402 | ₩18,456 | ₩18,000 | ₩18,014 | -2.11% | 937.6만 |
|---|
| 2026.02.19 | ₩18,157 | ₩18,322 | ₩18,024 | ₩18,282 | +0.69% | 628만 |
|---|
| 2026.02.18 | ₩18,107 | ₩18,148 | ₩17,866 | ₩18,027 | -0.44% | 462.6만 |
|---|
| 2026.02.17 | ₩18,476 | ₩18,657 | ₩17,889 | ₩18,067 | -2.21% | 1080.4만 |
|---|
| 2026.02.13 | ₩18,208 | ₩18,660 | ₩18,201 | ₩18,657 | +2.47% | 1076만 |
|---|
| 2026.02.12 | ₩17,370 | ₩18,315 | ₩17,370 | ₩18,228 | +4.94% | 1040.6만 |
|---|
| 2026.02.11 | ₩17,397 | ₩17,410 | ₩17,050 | ₩17,356 | -0.23% | 1297.4만 |
|---|
| 2026.02.10 | ₩17,370 | ₩17,504 | ₩17,370 | ₩17,450 | +0.46% | 581.3만 |
|---|
| 2026.02.09 | ₩17,209 | ₩17,584 | ₩17,195 | ₩17,410 | +1.17% | 625.5만 |
|---|
| 2026.02.06 | ₩17,262 | ₩17,276 | ₩17,028 | ₩17,209 | -0.31% | 564만 |
|---|
| 2026.02.05 | ₩17,195 | ₩17,490 | ₩17,115 | ₩17,329 | +0.78% | 767.4만 |
|---|
| 2026.02.04 | ₩17,557 | ₩17,557 | ₩17,135 | ₩17,303 | -1.45% | 1675.7만 |
|---|
| 2026.02.03 | ₩17,759 | ₩17,873 | ₩17,607 | ₩17,745 | -0.08% | 956만 |
|---|
| 2026.02.02 | ₩18,443 | ₩18,483 | ₩17,685 | ₩17,705 | -4.00% | 1082.8만 |
|---|
| 2026.01.30 | ₩18,778 | ₩18,973 | ₩18,295 | ₩18,483 | -1.57% | 872.4만 |
|---|
| 2026.01.29 | ₩18,563 | ₩18,818 | ₩18,443 | ₩18,550 | -0.07% | 841.6만 |
|---|
| 2026.01.28 | ₩18,550 | ₩18,805 | ₩18,510 | ₩18,644 | +0.51% | 462.5만 |
|---|
| 2026.01.27 | ₩18,483 | ₩18,543 | ₩18,268 | ₩18,537 | +0.29% | 481만 |
|---|
| 2026.01.26 | ₩19,033 | ₩19,167 | ₩18,656 | ₩18,724 | -1.62% | 757.7만 |
|---|
| 2026.01.23 | ₩19,382 | ₩19,556 | ₩19,207 | ₩19,301 | -0.42% | 519.5만 |
|---|
| 2026.01.22 | ₩19,221 | ₩19,288 | ₩19,070 | ₩19,274 | +0.28% | 641.9만 |
|---|
| 2026.01.21 | ₩19,261 | ₩19,529 | ₩19,033 | ₩19,328 | +0.35% | 493.2만 |
|---|
| 2026.01.20 | ₩18,979 | ₩19,624 | ₩18,806 | ₩19,382 | +2.12% | 409.8만 |
|---|
| 2026.01.16 | ₩18,590 | ₩18,791 | ₩18,510 | ₩18,739 | +0.80% | 497.4만 |
|---|
| 2026.01.15 | ₩18,376 | ₩18,631 | ₩18,349 | ₩18,537 | +0.88% | 392.8만 |
|---|
| 2026.01.14 | ₩18,429 | ₩18,644 | ₩18,295 | ₩18,416 | -0.07% | 337.6만 |
|---|
| 2026.01.13 | ₩18,510 | ₩18,510 | ₩18,295 | ₩18,335 | -0.94% | 224.3만 |
|---|
| 2026.01.12 | ₩18,445 | ₩18,617 | ₩18,321 | ₩18,376 | -0.38% | 271.9만 |
|---|
| 2026.01.09 | ₩18,470 | ₩18,657 | ₩18,396 | ₩18,443 | -0.15% | 473.3만 |
|---|
| 2026.01.08 | ₩18,590 | ₩18,686 | ₩18,443 | ₩18,470 | -0.65% | 447.8만 |
|---|
| 2026.01.07 | ₩18,148 | ₩18,402 | ₩18,148 | ₩18,376 | +1.26% | 324.1만 |
|---|
| 2026.01.06 | ₩17,906 | ₩18,242 | ₩17,886 | ₩18,215 | +1.72% | 437.3만 |
|---|
| 2026.01.05 | ₩17,678 | ₩17,961 | ₩17,638 | ₩17,906 | +1.29% | 287.4만 |
|---|
| 2026.01.02 | ₩17,584 | ₩17,772 | ₩17,222 | ₩17,665 | +0.46% | 255.3만 |
|---|
| 2025.12.31 | ₩17,490 | ₩17,587 | ₩17,477 | ₩17,584 | +0.54% | 39.8만 |
|---|
| 2025.12.30 | ₩17,517 | ₩17,552 | ₩17,450 | ₩17,490 | -0.15% | 23.9만 |
|---|
| 2025.12.29 | ₩17,504 | ₩17,517 | ₩17,423 | ₩17,450 | -0.31% | 16.8만 |
|---|
| 2025.12.26 | ₩17,437 | ₩17,504 | ₩17,343 | ₩17,464 | +0.15% | 14.5만 |
|---|
| 2025.12.24 | ₩17,517 | ₩17,517 | ₩17,336 | ₩17,435 | -0.47% | 21.6만 |
|---|
| 2025.12.23 | ₩17,625 | ₩17,692 | ₩17,517 | ₩17,527 | -0.56% | 31.1만 |
|---|
| 2025.12.22 | ₩17,611 | ₩17,786 | ₩17,576 | ₩17,759 | +0.84% | 92.6만 |
|---|
| 2025.12.19 | ₩17,651 | ₩17,826 | ₩17,544 | ₩17,571 | -0.46% | 72.2만 |
|---|
| 2025.12.18 | ₩17,557 | ₩18,000 | ₩17,557 | ₩17,665 | +0.61% | 55.4만 |
|---|
| 2025.12.17 | ₩17,477 | ₩17,698 | ₩17,417 | ₩17,692 | +1.23% | 60.9만 |
|---|
| 2025.12.16 | ₩17,637 | ₩17,692 | ₩17,464 | ₩17,517 | -0.68% | 23.9만 |
|---|
| 2025.12.15 | ₩17,169 | ₩17,611 | ₩17,169 | ₩17,531 | +2.11% | 92.6만 |
|---|
| 2025.12.12 | ₩17,316 | ₩17,370 | ₩17,222 | ₩17,276 | -0.23% | 41만 |
|---|
| 2025.12.11 | ₩17,209 | ₩17,543 | ₩17,182 | ₩17,276 | +0.39% | 67.6만 |
|---|
| 2025.12.10 | ₩17,316 | ₩17,378 | ₩17,170 | ₩17,236 | -0.46% | 48.5만 |
|---|
| 2025.12.09 | ₩17,249 | ₩17,350 | ₩17,155 | ₩17,316 | +0.39% | 35만 |
|---|
| 2025.12.08 | ₩17,276 | ₩17,391 | ₩17,169 | ₩17,276 | 0.00% | 46.4만 |
|---|
| 2025.12.05 | ₩17,128 | ₩17,276 | ₩17,088 | ₩17,222 | +0.55% | 127.4만 |
|---|
| 2025.12.04 | ₩16,894 | ₩17,236 | ₩16,867 | ₩17,101 | +1.23% | 233.4만 |
|---|
| 2025.12.03 | ₩16,773 | ₩16,927 | ₩16,632 | ₩16,900 | +0.76% | 265.2만 |
|---|
| 2025.12.02 | ₩16,981 | ₩16,981 | ₩16,699 | ₩16,766 | -1.26% | 191.6만 |
|---|
| 2025.12.01 | ₩17,262 | ₩17,372 | ₩16,934 | ₩16,940 | -1.86% | 51.4만 |
|---|
| 2025.11.28 | ₩17,276 | ₩17,397 | ₩17,202 | ₩17,209 | -0.39% | 31.8만 |
|---|
| 2025.11.26 | ₩17,276 | ₩17,329 | ₩17,162 | ₩17,276 | 0.00% | 116.5만 |
|---|
| 2025.11.25 | ₩17,410 | ₩17,410 | ₩17,088 | ₩17,303 | -0.62% | 90.5만 |
|---|
| 2025.11.24 | ₩17,665 | ₩17,678 | ₩17,316 | ₩17,370 | -1.67% | 262.7만 |
|---|
| 2025.11.21 | ₩18,027 | ₩18,027 | ₩17,537 | ₩17,665 | -2.01% | 183.8만 |
|---|
| 2025.11.20 | ₩17,665 | ₩18,014 | ₩17,397 | ₩17,987 | +1.82% | 373.7만 |
|---|
| 2025.11.19 | ₩18,054 | ₩18,054 | ₩17,604 | ₩17,839 | -1.19% | 213.1만 |
|---|
| 2025.11.18 | ₩17,772 | ₩18,067 | ₩17,705 | ₩17,920 | +0.83% | 206.1만 |
|---|
| 2025.11.17 | ₩17,812 | ₩18,027 | ₩17,725 | ₩17,920 | +0.60% | 204.3만 |
|---|
| 2025.11.14 | ₩17,665 | ₩17,759 | ₩17,370 | ₩17,584 | -0.46% | 155.4만 |
|---|
| 2025.11.13 | ₩17,437 | ₩17,607 | ₩17,308 | ₩17,544 | +0.62% | 191.5만 |
|---|
| 2025.11.12 | ₩17,410 | ₩17,602 | ₩17,370 | ₩17,504 | +0.54% | 209.5만 |
|---|
| 2025.11.11 | ₩17,745 | ₩17,745 | ₩17,356 | ₩17,397 | -1.97% | 171.1만 |
|---|
| 2025.11.10 | ₩17,799 | ₩17,893 | ₩17,477 | ₩17,772 | -0.15% | 238만 |
|---|
| 2025.11.07 | ₩17,745 | ₩17,946 | ₩17,604 | ₩17,853 | +0.60% | 227만 |
|---|
| 2025.11.06 | ₩17,866 | ₩17,874 | ₩17,521 | ₩17,745 | -0.68% | 336.6만 |
|---|
| 2025.11.05 | ₩17,839 | ₩17,940 | ₩17,625 | ₩17,718 | -0.68% | 183.1만 |
|---|
| 2025.11.04 | ₩17,853 | ₩17,879 | ₩17,638 | ₩17,718 | -0.75% | 230.2만 |
|---|
| 2025.11.03 | ₩17,718 | ₩17,973 | ₩17,678 | ₩17,786 | +0.38% | 241.3만 |
|---|
| 2025.10.31 | ₩17,276 | ₩17,773 | ₩17,249 | ₩17,692 | +2.41% | 363.2만 |
|---|
| 2025.10.30 | ₩17,598 | ₩17,812 | ₩17,450 | ₩17,665 | +0.38% | 366.5만 |
|---|
| 2025.10.29 | ₩17,772 | ₩17,893 | ₩17,625 | ₩17,732 | -0.23% | 234만 |
|---|
| 2025.10.28 | ₩17,772 | ₩17,826 | ₩17,718 | ₩17,772 | 0.00% | 201.8만 |
|---|
| 2025.10.27 | ₩18,067 | ₩18,067 | ₩17,765 | ₩17,772 | -1.63% | 212.4만 |
|---|
| 2025.10.24 | ₩18,295 | ₩18,443 | ₩18,107 | ₩18,201 | -0.51% | 209.3만 |
|---|
| 2025.10.23 | ₩18,416 | ₩18,530 | ₩18,357 | ₩18,402 | -0.07% | 199.7만 |
|---|
| 2025.10.22 | ₩18,201 | ₩18,698 | ₩18,174 | ₩18,496 | +1.62% | 262.5만 |
|---|
| 2025.10.21 | ₩18,242 | ₩18,255 | ₩18,027 | ₩18,188 | -0.29% | 230.2만 |
|---|
| 2025.10.20 | ₩18,724 | ₩18,724 | ₩18,074 | ₩18,215 | -2.72% | 312.7만 |
|---|
| 2025.10.17 | ₩19,315 | ₩19,355 | ₩18,885 | ₩18,970 | -1.78% | 212.8만 |
|---|
| 2025.10.16 | ₩19,288 | ₩19,516 | ₩19,221 | ₩19,349 | +0.32% | 191.9만 |
|---|
| 2025.10.15 | ₩19,194 | ₩19,328 | ₩19,006 | ₩19,194 | 0.00% | 208.8만 |
|---|
| 2025.10.14 | ₩19,422 | ₩19,543 | ₩19,227 | ₩19,319 | -0.53% | 227.5만 |
|---|
| 2025.10.13 | ₩19,207 | ₩19,476 | ₩19,167 | ₩19,323 | +0.60% | 199.4만 |
|---|
| 2025.10.10 | ₩18,798 | ₩19,556 | ₩18,684 | ₩19,489 | +3.67% | 359.2만 |
|---|