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 | ₩13,861 | ₩13,888 | ₩13,580 | ₩13,660 | -1.45% | 678.4만 |
| 2026.10.08 | ₩13,654 | ₩13,674 | ₩13,451 | ₩13,500 | -1.13% | 777.7만 |
| 2026.10.07 | ₩13,647 | ₩13,794 | ₩13,573 | ₩13,647 | 0.00% | 828.2만 |
| 2026.10.06 | ₩13,834 | ₩13,888 | ₩13,741 | ₩13,767 | -0.48% | 397.3만 |
| 2026.10.05 | ₩13,794 | ₩13,841 | ₩13,660 | ₩13,802 | +0.06% | 476.4만 |
| 2026.10.02 | ₩13,808 | ₩13,888 | ₩13,727 | ₩13,776 | -0.23% | 460.6만 |
| 2026.10.01 | ₩13,928 | ₩14,088 | ₩13,814 | ₩13,888 | -0.29% | 656.5만 |
| 2026.09.30 | ₩13,888 | ₩13,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,781 |
| -0.77% |
| 801.4만 |
| 2026.09.29 | ₩13,647 | ₩13,955 | ₩13,647 | ₩13,942 | +2.16% | 675.1만 |
|---|
| 2026.09.28 | ₩13,486 | ₩13,593 | ₩13,393 | ₩13,567 | +0.60% | 555.9만 |
|---|
| 2026.09.25 | ₩13,660 | ₩13,727 | ₩13,433 | ₩13,473 | -1.37% | 507.6만 |
|---|
| 2026.09.24 | ₩13,647 | ₩13,727 | ₩13,540 | ₩13,662 | +0.11% | 543.6만 |
|---|
| 2026.09.23 | ₩13,459 | ₩13,672 | ₩13,446 | ₩13,627 | +1.24% | 522.1만 |
|---|
| 2026.09.22 | ₩13,500 | ₩13,552 | ₩13,284 | ₩13,517 | +0.13% | 840.1만 |
|---|
| 2026.09.21 | ₩13,915 | ₩14,009 | ₩13,747 | ₩13,765 | -1.08% | 577.3만 |
|---|
| 2026.09.18 | ₩13,794 | ₩14,035 | ₩13,794 | ₩13,895 | +0.73% | 584만 |
|---|
| 2026.09.17 | ₩13,955 | ₩14,129 | ₩13,782 | ₩13,834 | -0.86% | 652.6만 |
|---|
| 2026.09.16 | ₩14,009 | ₩14,109 | ₩13,901 | ₩14,022 | +0.10% | 747.4만 |
|---|
| 2026.09.15 | ₩14,116 | ₩14,196 | ₩14,062 | ₩14,076 | -0.28% | 645.5만 |
|---|
| 2026.09.14 | ₩13,955 | ₩14,076 | ₩13,901 | ₩14,009 | +0.38% | 869.6만 |
|---|
| 2026.09.11 | ₩14,236 | ₩14,276 | ₩13,861 | ₩14,022 | -1.51% | 1322.5만 |
|---|
| 2026.09.10 | ₩14,745 | ₩14,745 | ₩14,263 | ₩14,280 | -3.15% | 2005.8만 |
|---|
| 2026.09.09 | ₩14,799 | ₩15,053 | ₩14,626 | ₩14,785 | -0.09% | 2327만 |
|---|
| 2026.09.08 | ₩14,718 | ₩14,812 | ₩14,558 | ₩14,772 | +0.36% | 699.4만 |
|---|
| 2026.09.04 | ₩14,223 | ₩14,678 | ₩14,209 | ₩14,598 | +2.64% | 1247.1만 |
|---|
| 2026.09.03 | ₩14,370 | ₩14,384 | ₩14,102 | ₩14,223 | -1.03% | 1338.2만 |
|---|
| 2026.09.02 | ₩14,236 | ₩14,417 | ₩14,209 | ₩14,343 | +0.75% | 1735.4만 |
|---|
| 2026.09.01 | ₩14,718 | ₩14,812 | ₩14,243 | ₩14,354 | -2.47% | 1944.1만 |
|---|
| 2026.08.31 | ₩14,584 | ₩14,899 | ₩14,531 | ₩14,705 | +0.83% | 2008.1만 |
|---|
| 2026.08.28 | ₩14,705 | ₩14,792 | ₩14,464 | ₩14,598 | -0.73% | 974.8만 |
|---|
| 2026.08.27 | ₩15,000 | ₩15,067 | ₩14,792 | ₩14,825 | -1.16% | 576.4만 |
|---|
| 2026.08.26 | ₩15,013 | ₩15,093 | ₩14,779 | ₩14,872 | -0.94% | 823.5만 |
|---|
| 2026.08.25 | ₩14,986 | ₩15,127 | ₩14,879 | ₩15,040 | +0.36% | 603.5만 |
|---|
| 2026.08.24 | ₩14,973 | ₩15,026 | ₩14,872 | ₩15,013 | +0.27% | 622.8만 |
|---|
| 2026.08.21 | ₩14,973 | ₩15,180 | ₩14,926 | ₩15,053 | +0.54% | 552.9만 |
|---|
| 2026.08.20 | ₩14,678 | ₩14,986 | ₩14,558 | ₩14,959 | +1.92% | 656.2만 |
|---|
| 2026.08.19 | ₩15,026 | ₩15,046 | ₩14,574 | ₩14,692 | -2.23% | 750.8만 |
|---|
| 2026.08.18 | ₩15,134 | ₩15,227 | ₩14,959 | ₩15,013 | -0.80% | 767.8만 |
|---|
| 2026.08.17 | ₩15,227 | ₩15,375 | ₩15,147 | ₩15,227 | 0.00% | 522.3만 |
|---|
| 2026.08.14 | ₩15,241 | ₩15,308 | ₩15,154 | ₩15,237 | -0.03% | 599.6만 |
|---|
| 2026.08.13 | ₩15,321 | ₩15,401 | ₩15,215 | ₩15,241 | -0.52% | 833.5만 |
|---|
| 2026.08.12 | ₩15,261 | ₩15,482 | ₩15,241 | ₩15,388 | +0.83% | 612.3만 |
|---|
| 2026.08.11 | ₩15,134 | ₩15,368 | ₩15,026 | ₩15,254 | +0.80% | 652.7만 |
|---|
| 2026.08.10 | ₩15,187 | ₩15,267 | ₩15,100 | ₩15,107 | -0.53% | 744.5만 |
|---|
| 2026.08.07 | ₩14,973 | ₩14,993 | ₩14,785 | ₩14,852 | -0.81% | 621.1만 |
|---|
| 2026.08.06 | ₩14,785 | ₩15,053 | ₩14,718 | ₩14,892 | +0.72% | 663.1만 |
|---|
| 2026.08.05 | ₩15,120 | ₩15,227 | ₩14,933 | ₩14,959 | -1.06% | 863.8만 |
|---|
| 2026.08.04 | ₩15,401 | ₩15,442 | ₩14,986 | ₩15,053 | -2.26% | 880만 |
|---|
| 2026.08.03 | ₩15,040 | ₩15,388 | ₩14,938 | ₩15,348 | +2.05% | 1312.2만 |
|---|
| 2026.07.31 | ₩15,254 | ₩15,454 | ₩15,013 | ₩15,080 | -1.14% | 2538.6만 |
|---|
| 2026.07.30 | ₩14,049 | ₩14,183 | ₩13,995 | ₩14,035 | -0.10% | 1713.1만 |
|---|
| 2026.07.29 | ₩13,767 | ₩13,872 | ₩13,580 | ₩13,834 | +0.49% | 1058.8만 |
|---|
| 2026.07.28 | ₩13,754 | ₩13,952 | ₩13,660 | ₩13,754 | 0.00% | 1294.6만 |
|---|
| 2026.07.27 | ₩13,962 | ₩14,009 | ₩13,781 | ₩13,875 | -0.62% | 1310.7만 |
|---|
| 2026.07.24 | ₩14,544 | ₩14,558 | ₩13,995 | ₩14,049 | -3.41% | 1046.1만 |
|---|
| 2026.07.23 | ₩14,517 | ₩14,665 | ₩14,491 | ₩14,571 | +0.37% | 698.3만 |
|---|
| 2026.07.22 | ₩14,283 | ₩14,479 | ₩14,250 | ₩14,357 | +0.52% | 559.6만 |
|---|
| 2026.07.21 | ₩14,484 | ₩14,531 | ₩14,211 | ₩14,290 | -1.34% | 994.7만 |
|---|
| 2026.07.20 | ₩14,089 | ₩14,464 | ₩14,049 | ₩14,337 | +1.76% | 1678.6만 |
|---|
| 2026.07.17 | ₩14,102 | ₩14,236 | ₩13,988 | ₩14,035 | -0.47% | 1711.8만 |
|---|
| 2026.07.16 | ₩14,250 | ₩14,323 | ₩13,995 | ₩14,049 | -1.41% | 1668.5만 |
|---|
| 2026.07.15 | ₩14,759 | ₩14,772 | ₩14,243 | ₩14,290 | -3.18% | 1477.9만 |
|---|
| 2026.07.14 | ₩14,919 | ₩15,026 | ₩14,832 | ₩14,892 | -0.18% | 1111.5만 |
|---|
| 2026.07.13 | ₩14,799 | ₩14,852 | ₩14,497 | ₩14,772 | -0.18% | 1295.2만 |
|---|
| 2026.07.10 | ₩14,892 | ₩15,013 | ₩14,799 | ₩14,866 | -0.18% | 603.3만 |
|---|
| 2026.07.09 | ₩15,080 | ₩15,200 | ₩14,799 | ₩14,812 | -1.78% | 471만 |
|---|
| 2026.07.08 | ₩15,026 | ₩15,261 | ₩14,892 | ₩14,946 | -0.53% | 558.4만 |
|---|
| 2026.07.07 | ₩14,892 | ₩15,107 | ₩14,852 | ₩15,080 | +1.26% | 312.9만 |
|---|
| 2026.07.06 | ₩15,267 | ₩15,267 | ₩14,918 | ₩14,973 | -1.93% | 507.8만 |
|---|
| 2026.07.02 | ₩15,977 | ₩15,977 | ₩15,147 | ₩15,214 | -4.78% | 976.7만 |
|---|
| 2026.07.01 | ₩16,044 | ₩16,225 | ₩15,817 | ₩15,937 | -0.67% | 740.5만 |
|---|
| 2026.06.30 | ₩16,714 | ₩16,727 | ₩16,192 | ₩16,218 | -2.96% | 513.8만 |
|---|
| 2026.06.29 | ₩16,392 | ₩16,774 | ₩16,285 | ₩16,674 | +1.72% | 692.6만 |
|---|
| 2026.06.26 | ₩17,102 | ₩17,116 | ₩16,406 | ₩16,714 | -2.27% | 1066.7만 |
|---|
| 2026.06.25 | ₩16,392 | ₩17,142 | ₩16,339 | ₩17,075 | +4.17% | 1043.4만 |
|---|
| 2026.06.24 | ₩15,991 | ₩16,098 | ₩15,723 | ₩16,084 | +0.59% | 579.8만 |
|---|
| 2026.06.23 | ₩15,830 | ₩16,031 | ₩15,622 | ₩16,017 | +1.18% | 424.3만 |
|---|
| 2026.06.22 | ₩15,924 | ₩15,991 | ₩15,696 | ₩15,991 | +0.42% | 594.4만 |
|---|
| 2026.06.18 | ₩15,924 | ₩16,044 | ₩15,780 | ₩15,910 | -0.08% | 622.4만 |
|---|
| 2026.06.17 | ₩15,750 | ₩16,104 | ₩15,709 | ₩16,027 | +1.76% | 526.2만 |
|---|
| 2026.06.16 | ₩16,071 | ₩16,125 | ₩15,778 | ₩15,847 | -1.39% | 567.8만 |
|---|
| 2026.06.15 | ₩16,138 | ₩16,245 | ₩15,917 | ₩15,991 | -0.91% | 519.5만 |
|---|
| 2026.06.12 | ₩16,017 | ₩16,378 | ₩15,977 | ₩16,285 | +1.67% | 1020.5만 |
|---|
| 2026.06.11 | ₩16,151 | ₩16,366 | ₩15,964 | ₩16,044 | -0.66% | 613만 |
|---|
| 2026.06.10 | ₩16,332 | ₩16,498 | ₩16,084 | ₩16,272 | -0.37% | 903.5만 |
|---|
| 2026.06.09 | ₩15,830 | ₩16,459 | ₩15,790 | ₩16,312 | +3.05% | 1260만 |
|---|
| 2026.06.08 | ₩15,375 | ₩15,763 | ₩14,946 | ₩15,750 | +2.44% | 2349.2만 |
|---|
| 2026.06.05 | ₩15,187 | ₩15,455 | ₩15,073 | ₩15,442 | +1.68% | 1422.1만 |
|---|
| 2026.06.04 | ₩15,174 | ₩15,321 | ₩15,147 | ₩15,241 | +0.44% | 862.1만 |
|---|
| 2026.06.03 | ₩15,107 | ₩15,355 | ₩14,980 | ₩15,281 | +1.15% | 943.4만 |
|---|
| 2026.06.02 | ₩15,482 | ₩15,482 | ₩15,040 | ₩15,053 | -2.77% | 918.6만 |
|---|
| 2026.06.01 | ₩15,334 | ₩15,562 | ₩15,281 | ₩15,495 | +1.05% | 1057.6만 |
|---|
| 2026.05.29 | ₩15,227 | ₩15,341 | ₩15,083 | ₩15,221 | -0.04% | 465.3만 |
|---|
| 2026.05.28 | ₩15,267 | ₩15,334 | ₩15,187 | ₩15,194 | -0.48% | 632.7만 |
|---|
| 2026.05.27 | ₩15,401 | ₩15,401 | ₩15,147 | ₩15,270 | -0.85% | 785.9만 |
|---|
| 2026.05.26 | ₩15,348 | ₩15,428 | ₩15,221 | ₩15,388 | +0.26% | 667.4만 |
|---|
| 2026.05.22 | ₩15,522 | ₩15,522 | ₩15,241 | ₩15,355 | -1.08% | 639.5만 |
|---|
| 2026.05.21 | ₩15,736 | ₩15,776 | ₩15,535 | ₩15,562 | -1.11% | 534.3만 |
|---|
| 2026.05.20 | ₩15,870 | ₩15,917 | ₩15,656 | ₩15,683 | -1.18% | 1114.1만 |
|---|
| 2026.05.19 | ₩15,950 | ₩16,004 | ₩15,776 | ₩15,862 | -0.55% | 588.3만 |
|---|
| 2026.05.18 | ₩15,790 | ₩16,084 | ₩15,776 | ₩15,924 | +0.85% | 1152.7만 |
|---|
| 2026.05.15 | ₩15,937 | ₩15,991 | ₩15,636 | ₩15,796 | -0.88% | 996.2만 |
|---|
| 2026.05.14 | ₩15,803 | ₩16,031 | ₩15,776 | ₩15,905 | +0.64% | 772.3만 |
|---|
| 2026.05.13 | ₩16,125 | ₩16,131 | ₩15,743 | ₩15,857 | -1.66% | 1088.4만 |
|---|
| 2026.05.12 | ₩16,165 | ₩16,205 | ₩16,058 | ₩16,078 | -0.54% | 903.9만 |
|---|
| 2026.05.11 | ₩16,232 | ₩16,319 | ₩16,131 | ₩16,178 | -0.33% | 515.1만 |
|---|
| 2026.05.08 | ₩16,339 | ₩16,339 | ₩16,098 | ₩16,163 | -1.07% | 468.7만 |
|---|
| 2026.05.07 | ₩16,392 | ₩16,580 | ₩16,232 | ₩16,505 | +0.69% | 693.7만 |
|---|
| 2026.05.06 | ₩16,794 | ₩16,861 | ₩16,459 | ₩16,486 | -1.83% | 471.2만 |
|---|
| 2026.05.05 | ₩17,142 | ₩17,156 | ₩16,674 | ₩16,687 | -2.66% | 786.5만 |
|---|
| 2026.05.04 | ₩16,982 | ₩17,250 | ₩16,917 | ₩17,129 | +0.87% | 326.6만 |
|---|
| 2026.05.01 | ₩17,022 | ₩17,035 | ₩16,473 | ₩16,928 | -0.55% | 1364만 |
|---|
| 2026.04.30 | ₩17,531 | ₩17,678 | ₩17,196 | ₩17,491 | -0.23% | 715.6만 |
|---|
| 2026.04.29 | ₩17,718 | ₩17,765 | ₩17,515 | ₩17,544 | -0.98% | 471.7만 |
|---|
| 2026.04.28 | ₩17,397 | ₩17,658 | ₩17,370 | ₩17,517 | +0.69% | 399.5만 |
|---|
| 2026.04.27 | ₩17,812 | ₩17,866 | ₩17,678 | ₩17,718 | -0.53% | 501.1만 |
|---|
| 2026.04.24 | ₩17,397 | ₩17,584 | ₩17,383 | ₩17,491 | +0.54% | 235.6만 |
|---|
| 2026.04.23 | ₩17,236 | ₩17,444 | ₩17,196 | ₩17,330 | +0.54% | 138.7만 |
|---|
| 2026.04.22 | ₩17,732 | ₩17,779 | ₩17,317 | ₩17,357 | -2.11% | 411.5만 |
|---|
| 2026.04.21 | ₩17,491 | ₩17,866 | ₩17,397 | ₩17,812 | +1.84% | 482.1만 |
|---|
| 2026.04.20 | ₩17,544 | ₩17,544 | ₩17,303 | ₩17,370 | -0.99% | 544.9만 |
|---|
| 2026.04.17 | ₩17,758 | ₩17,785 | ₩17,410 | ₩17,554 | -1.15% | 1005.6만 |
|---|
| 2026.04.16 | ₩17,785 | ₩18,160 | ₩17,772 | ₩18,008 | +1.25% | 638.6만 |
|---|
| 2026.04.15 | ₩18,388 | ₩18,415 | ₩17,799 | ₩17,804 | -3.18% | 1019.5만 |
|---|
| 2026.04.14 | ₩18,294 | ₩18,455 | ₩18,120 | ₩18,354 | +0.33% | 1005.2만 |
|---|
| 2026.04.13 | ₩18,254 | ₩18,482 | ₩18,241 | ₩18,314 | +0.33% | 780.7만 |
|---|
| 2026.04.10 | ₩18,254 | ₩18,321 | ₩18,107 | ₩18,225 | -0.16% | 784만 |
|---|
| 2026.04.09 | ₩18,281 | ₩18,529 | ₩18,174 | ₩18,200 | -0.44% | 1092.4만 |
|---|
| 2026.04.08 | ₩18,348 | ₩18,482 | ₩18,267 | ₩18,308 | -0.22% | 1422만 |
|---|
| 2026.04.07 | ₩18,535 | ₩19,272 | ₩18,522 | ₩18,737 | +1.09% | 1607.4만 |
|---|
| 2026.04.06 | ₩18,508 | ₩18,508 | ₩18,107 | ₩18,321 | -1.01% | 1181.9만 |
|---|
| 2026.04.02 | ₩18,683 | ₩18,924 | ₩18,522 | ₩18,541 | -0.76% | 1322.5만 |
|---|
| 2026.04.01 | ₩18,642 | ₩18,723 | ₩18,515 | ₩18,562 | -0.43% | 1292.5만 |
|---|
| 2026.03.31 | ₩19,165 | ₩19,191 | ₩18,562 | ₩18,696 | -2.45% | 1515.4만 |
|---|
| 2026.03.30 | ₩18,950 | ₩19,325 | ₩18,945 | ₩19,232 | +1.48% | 1390.5만 |
|---|
| 2026.03.27 | ₩18,696 | ₩19,124 | ₩18,589 | ₩19,071 | +2.01% | 1568.5만 |
|---|
| 2026.03.26 | ₩18,803 | ₩18,910 | ₩18,455 | ₩18,741 | -0.33% | 1264.6만 |
|---|
| 2026.03.25 | ₩18,669 | ₩18,843 | ₩18,602 | ₩18,763 | +0.50% | 763.3만 |
|---|
| 2026.03.24 | ₩18,937 | ₩18,991 | ₩18,609 | ₩18,850 | -0.46% | 781.4만 |
|---|
| 2026.03.23 | ₩18,776 | ₩19,051 | ₩18,723 | ₩18,950 | +0.93% | 708.1만 |
|---|
| 2026.03.20 | ₩19,218 | ₩19,366 | ₩19,138 | ₩19,218 | 0.00% | 1449.8만 |
|---|
| 2026.03.19 | ₩19,111 | ₩19,265 | ₩18,924 | ₩19,137 | +0.13% | 1086.4만 |
|---|
| 2026.03.18 | ₩18,863 | ₩19,130 | ₩18,696 | ₩19,059 | +1.04% | 1334.8만 |
|---|
| 2026.03.17 | ₩18,830 | ₩18,883 | ₩18,672 | ₩18,743 | -0.46% | 1057.3만 |
|---|
| 2026.03.16 | ₩18,924 | ₩19,058 | ₩18,770 | ₩18,843 | -0.42% | 804.6만 |
|---|
| 2026.03.13 | ₩18,642 | ₩19,071 | ₩18,602 | ₩19,040 | +2.13% | 1459.3만 |
|---|
| 2026.03.12 | ₩18,428 | ₩18,729 | ₩18,415 | ₩18,625 | +1.07% | 1117.3만 |
|---|
| 2026.03.11 | ₩18,241 | ₩18,361 | ₩18,187 | ₩18,261 | +0.11% | 818.6만 |
|---|
| 2026.03.10 | ₩18,482 | ₩18,508 | ₩18,150 | ₩18,270 | -1.14% | 936.4만 |
|---|
| 2026.03.09 | ₩18,642 | ₩18,763 | ₩18,251 | ₩18,316 | -1.75% | 1582.1만 |
|---|
| 2026.03.06 | ₩18,441 | ₩18,716 | ₩18,441 | ₩18,508 | +0.36% | 1006.1만 |
|---|
| 2026.03.05 | ₩18,254 | ₩18,488 | ₩18,214 | ₩18,278 | +0.13% | 1520.5만 |
|---|
| 2026.03.04 | ₩17,959 | ₩18,200 | ₩17,892 | ₩18,117 | +0.88% | 1132만 |
|---|
| 2026.03.03 | ₩18,107 | ₩18,283 | ₩17,926 | ₩18,053 | -0.30% | 1222.6만 |
|---|
| 2026.03.02 | ₩18,147 | ₩18,274 | ₩17,852 | ₩17,973 | -0.96% | 957.3만 |
|---|
| 2026.02.27 | ₩17,477 | ₩18,073 | ₩17,477 | ₩18,030 | +3.16% | 1053.4만 |
|---|
| 2026.02.26 | ₩17,290 | ₩17,584 | ₩17,243 | ₩17,437 | +0.85% | 766.2만 |
|---|
| 2026.02.25 | ₩17,511 | ₩17,558 | ₩17,310 | ₩17,343 | -0.96% | 619.2만 |
|---|
| 2026.02.24 | ₩17,785 | ₩17,785 | ₩17,310 | ₩17,477 | -1.73% | 779.1만 |
|---|
| 2026.02.23 | ₩18,080 | ₩18,080 | ₩17,665 | ₩17,884 | -1.08% | 612.9만 |
|---|
| 2026.02.20 | ₩18,375 | ₩18,428 | ₩17,973 | ₩17,986 | -2.11% | 937.6만 |
|---|
| 2026.02.19 | ₩18,129 | ₩18,294 | ₩17,997 | ₩18,254 | +0.69% | 628만 |
|---|
| 2026.02.18 | ₩18,080 | ₩18,120 | ₩17,839 | ₩18,000 | -0.44% | 462.6만 |
|---|
| 2026.02.17 | ₩18,448 | ₩18,629 | ₩17,862 | ₩18,040 | -2.21% | 1080.4만 |
|---|
| 2026.02.13 | ₩18,180 | ₩18,632 | ₩18,174 | ₩18,629 | +2.47% | 1076만 |
|---|
| 2026.02.12 | ₩17,343 | ₩18,287 | ₩17,343 | ₩18,200 | +4.94% | 1040.6만 |
|---|
| 2026.02.11 | ₩17,370 | ₩17,383 | ₩17,025 | ₩17,330 | -0.23% | 1297.4만 |
|---|
| 2026.02.10 | ₩17,343 | ₩17,477 | ₩17,343 | ₩17,424 | +0.46% | 581.3만 |
|---|
| 2026.02.09 | ₩17,183 | ₩17,558 | ₩17,169 | ₩17,383 | +1.17% | 625.5만 |
|---|
| 2026.02.06 | ₩17,236 | ₩17,250 | ₩17,002 | ₩17,183 | -0.31% | 564만 |
|---|
| 2026.02.05 | ₩17,169 | ₩17,464 | ₩17,089 | ₩17,303 | +0.78% | 767.4만 |
|---|
| 2026.02.04 | ₩17,531 | ₩17,531 | ₩17,109 | ₩17,276 | -1.45% | 1675.7만 |
|---|
| 2026.02.03 | ₩17,732 | ₩17,846 | ₩17,580 | ₩17,718 | -0.08% | 956만 |
|---|
| 2026.02.02 | ₩18,415 | ₩18,455 | ₩17,658 | ₩17,678 | -4.00% | 1082.8만 |
|---|
| 2026.01.30 | ₩18,750 | ₩18,944 | ₩18,267 | ₩18,455 | -1.57% | 872.4만 |
|---|
| 2026.01.29 | ₩18,535 | ₩18,790 | ₩18,415 | ₩18,522 | -0.07% | 841.6만 |
|---|
| 2026.01.28 | ₩18,522 | ₩18,776 | ₩18,482 | ₩18,616 | +0.51% | 462.5만 |
|---|
| 2026.01.27 | ₩18,455 | ₩18,515 | ₩18,241 | ₩18,508 | +0.29% | 481만 |
|---|
| 2026.01.26 | ₩19,004 | ₩19,138 | ₩18,628 | ₩18,696 | -1.62% | 757.7만 |
|---|
| 2026.01.23 | ₩19,352 | ₩19,526 | ₩19,178 | ₩19,272 | -0.42% | 519.5만 |
|---|
| 2026.01.22 | ₩19,191 | ₩19,258 | ₩19,041 | ₩19,245 | +0.28% | 641.9만 |
|---|
| 2026.01.21 | ₩19,232 | ₩19,499 | ₩19,004 | ₩19,299 | +0.35% | 493.2만 |
|---|
| 2026.01.20 | ₩18,950 | ₩19,595 | ₩18,778 | ₩19,352 | +2.12% | 409.8만 |
|---|
| 2026.01.16 | ₩18,562 | ₩18,763 | ₩18,482 | ₩18,711 | +0.80% | 497.4만 |
|---|
| 2026.01.15 | ₩18,348 | ₩18,602 | ₩18,321 | ₩18,508 | +0.88% | 392.8만 |
|---|
| 2026.01.14 | ₩18,401 | ₩18,616 | ₩18,267 | ₩18,388 | -0.07% | 337.6만 |
|---|
| 2026.01.13 | ₩18,482 | ₩18,482 | ₩18,267 | ₩18,308 | -0.94% | 224.3만 |
|---|
| 2026.01.12 | ₩18,417 | ₩18,589 | ₩18,293 | ₩18,348 | -0.38% | 271.9만 |
|---|
| 2026.01.09 | ₩18,441 | ₩18,629 | ₩18,368 | ₩18,415 | -0.15% | 473.3만 |
|---|
| 2026.01.08 | ₩18,562 | ₩18,657 | ₩18,415 | ₩18,441 | -0.65% | 447.8만 |
|---|
| 2026.01.07 | ₩18,120 | ₩18,375 | ₩18,120 | ₩18,348 | +1.26% | 324.1만 |
|---|
| 2026.01.06 | ₩17,879 | ₩18,214 | ₩17,859 | ₩18,187 | +1.72% | 437.3만 |
|---|
| 2026.01.05 | ₩17,651 | ₩17,934 | ₩17,611 | ₩17,879 | +1.29% | 287.4만 |
|---|
| 2026.01.02 | ₩17,558 | ₩17,745 | ₩17,196 | ₩17,638 | +0.46% | 255.3만 |
|---|
| 2025.12.31 | ₩17,464 | ₩17,560 | ₩17,450 | ₩17,558 | +0.54% | 39.8만 |
|---|
| 2025.12.30 | ₩17,491 | ₩17,525 | ₩17,424 | ₩17,464 | -0.15% | 23.9만 |
|---|
| 2025.12.29 | ₩17,477 | ₩17,491 | ₩17,397 | ₩17,424 | -0.31% | 16.8만 |
|---|
| 2025.12.26 | ₩17,410 | ₩17,477 | ₩17,317 | ₩17,437 | +0.15% | 14.5만 |
|---|
| 2025.12.24 | ₩17,491 | ₩17,491 | ₩17,310 | ₩17,409 | -0.47% | 21.6만 |
|---|
| 2025.12.23 | ₩17,598 | ₩17,665 | ₩17,491 | ₩17,500 | -0.56% | 31.1만 |
|---|
| 2025.12.22 | ₩17,584 | ₩17,758 | ₩17,550 | ₩17,732 | +0.84% | 92.6만 |
|---|
| 2025.12.19 | ₩17,625 | ₩17,799 | ₩17,517 | ₩17,544 | -0.46% | 72.2만 |
|---|
| 2025.12.18 | ₩17,531 | ₩17,973 | ₩17,531 | ₩17,638 | +0.61% | 55.4만 |
|---|
| 2025.12.17 | ₩17,450 | ₩17,671 | ₩17,390 | ₩17,665 | +1.23% | 60.9만 |
|---|
| 2025.12.16 | ₩17,610 | ₩17,665 | ₩17,437 | ₩17,491 | -0.68% | 23.9만 |
|---|
| 2025.12.15 | ₩17,142 | ₩17,584 | ₩17,142 | ₩17,504 | +2.11% | 92.6만 |
|---|
| 2025.12.12 | ₩17,290 | ₩17,343 | ₩17,196 | ₩17,250 | -0.23% | 41만 |
|---|
| 2025.12.11 | ₩17,183 | ₩17,516 | ₩17,156 | ₩17,250 | +0.39% | 67.6만 |
|---|
| 2025.12.10 | ₩17,290 | ₩17,351 | ₩17,144 | ₩17,209 | -0.46% | 48.5만 |
|---|
| 2025.12.09 | ₩17,223 | ₩17,323 | ₩17,129 | ₩17,290 | +0.39% | 35만 |
|---|
| 2025.12.08 | ₩17,250 | ₩17,365 | ₩17,142 | ₩17,250 | 0.00% | 46.4만 |
|---|
| 2025.12.05 | ₩17,102 | ₩17,250 | ₩17,062 | ₩17,196 | +0.55% | 127.4만 |
|---|
| 2025.12.04 | ₩16,868 | ₩17,209 | ₩16,841 | ₩17,075 | +1.23% | 233.4만 |
|---|
| 2025.12.03 | ₩16,747 | ₩16,901 | ₩16,607 | ₩16,875 | +0.76% | 265.2만 |
|---|
| 2025.12.02 | ₩16,955 | ₩16,955 | ₩16,674 | ₩16,741 | -1.26% | 191.6만 |
|---|
| 2025.12.01 | ₩17,236 | ₩17,346 | ₩16,908 | ₩16,915 | -1.86% | 51.4만 |
|---|
| 2025.11.28 | ₩17,250 | ₩17,370 | ₩17,176 | ₩17,183 | -0.39% | 31.8만 |
|---|
| 2025.11.26 | ₩17,250 | ₩17,303 | ₩17,136 | ₩17,250 | 0.00% | 116.5만 |
|---|
| 2025.11.25 | ₩17,383 | ₩17,383 | ₩17,062 | ₩17,276 | -0.62% | 90.5만 |
|---|
| 2025.11.24 | ₩17,638 | ₩17,651 | ₩17,290 | ₩17,343 | -1.67% | 262.7만 |
|---|
| 2025.11.21 | ₩18,000 | ₩18,000 | ₩17,511 | ₩17,638 | -2.01% | 183.8만 |
|---|
| 2025.11.20 | ₩17,638 | ₩17,986 | ₩17,370 | ₩17,959 | +1.82% | 373.7만 |
|---|
| 2025.11.19 | ₩18,026 | ₩18,026 | ₩17,578 | ₩17,812 | -1.19% | 213.1만 |
|---|
| 2025.11.18 | ₩17,745 | ₩18,040 | ₩17,678 | ₩17,892 | +0.83% | 206.1만 |
|---|
| 2025.11.17 | ₩17,785 | ₩18,000 | ₩17,698 | ₩17,892 | +0.60% | 204.3만 |
|---|
| 2025.11.14 | ₩17,638 | ₩17,732 | ₩17,343 | ₩17,558 | -0.46% | 155.4만 |
|---|
| 2025.11.13 | ₩17,410 | ₩17,580 | ₩17,282 | ₩17,517 | +0.62% | 191.5만 |
|---|
| 2025.11.12 | ₩17,383 | ₩17,575 | ₩17,343 | ₩17,477 | +0.54% | 209.5만 |
|---|
| 2025.11.11 | ₩17,718 | ₩17,718 | ₩17,330 | ₩17,370 | -1.97% | 171.1만 |
|---|
| 2025.11.10 | ₩17,772 | ₩17,866 | ₩17,450 | ₩17,745 | -0.15% | 238만 |
|---|
| 2025.11.07 | ₩17,718 | ₩17,919 | ₩17,578 | ₩17,825 | +0.60% | 227만 |
|---|
| 2025.11.06 | ₩17,839 | ₩17,847 | ₩17,495 | ₩17,718 | -0.68% | 336.6만 |
|---|
| 2025.11.05 | ₩17,812 | ₩17,912 | ₩17,598 | ₩17,691 | -0.68% | 183.1만 |
|---|
| 2025.11.04 | ₩17,825 | ₩17,852 | ₩17,611 | ₩17,691 | -0.75% | 230.2만 |
|---|
| 2025.11.03 | ₩17,691 | ₩17,946 | ₩17,651 | ₩17,758 | +0.38% | 241.3만 |
|---|
| 2025.10.31 | ₩17,250 | ₩17,746 | ₩17,223 | ₩17,665 | +2.41% | 363.2만 |
|---|
| 2025.10.30 | ₩17,571 | ₩17,785 | ₩17,424 | ₩17,638 | +0.38% | 366.5만 |
|---|
| 2025.10.29 | ₩17,745 | ₩17,866 | ₩17,598 | ₩17,705 | -0.23% | 234만 |
|---|
| 2025.10.28 | ₩17,745 | ₩17,799 | ₩17,691 | ₩17,745 | 0.00% | 201.8만 |
|---|
| 2025.10.27 | ₩18,040 | ₩18,040 | ₩17,738 | ₩17,745 | -1.63% | 212.4만 |
|---|
| 2025.10.24 | ₩18,267 | ₩18,415 | ₩18,080 | ₩18,174 | -0.51% | 209.3만 |
|---|
| 2025.10.23 | ₩18,388 | ₩18,502 | ₩18,329 | ₩18,375 | -0.07% | 199.7만 |
|---|
| 2025.10.22 | ₩18,174 | ₩18,669 | ₩18,147 | ₩18,468 | +1.62% | 262.5만 |
|---|
| 2025.10.21 | ₩18,214 | ₩18,227 | ₩18,000 | ₩18,160 | -0.29% | 230.2만 |
|---|
| 2025.10.20 | ₩18,696 | ₩18,696 | ₩18,046 | ₩18,187 | -2.72% | 312.7만 |
|---|
| 2025.10.17 | ₩19,285 | ₩19,325 | ₩18,857 | ₩18,941 | -1.78% | 212.8만 |
|---|
| 2025.10.16 | ₩19,258 | ₩19,486 | ₩19,191 | ₩19,320 | +0.32% | 191.9만 |
|---|
| 2025.10.15 | ₩19,165 | ₩19,299 | ₩18,977 | ₩19,165 | 0.00% | 208.8만 |
|---|
| 2025.10.14 | ₩19,392 | ₩19,513 | ₩19,198 | ₩19,289 | -0.53% | 227.5만 |
|---|
| 2025.10.13 | ₩19,178 | ₩19,446 | ₩19,138 | ₩19,293 | +0.60% | 199.4만 |
|---|
| 2025.10.10 | ₩18,770 | ₩19,526 | ₩18,656 | ₩19,459 | +3.67% | 359.2만 |
|---|