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 | ₩13,881 | ₩13,908 | ₩13,599 | ₩13,680 | -1.45% | 678.4만 |
| 2026.10.08 | ₩13,673 | ₩13,693 | ₩13,470 | ₩13,519 | -1.13% | 777.7만 |
| 2026.10.07 | ₩13,666 | ₩13,814 | ₩13,592 | ₩13,666 | 0.00% | 828.2만 |
| 2026.10.06 | ₩13,854 | ₩13,908 | ₩13,760 | ₩13,787 | -0.48% | 397.3만 |
| 2026.10.05 | ₩13,814 | ₩13,861 | ₩13,680 | ₩13,822 | +0.06% | 476.4만 |
| 2026.10.02 | ₩13,827 | ₩13,908 | ₩13,747 | ₩13,795 | -0.23% | 460.6만 |
| 2026.10.01 | ₩13,948 | ₩14,107 | ₩13,834 | ₩13,908 | -0.29% | 656.5만 |
| 2026.09.30 | ₩13,908 | ₩13,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,800 |
| -0.77% |
| 801.4만 |
| 2026.09.29 | ₩13,666 | ₩13,975 | ₩13,666 | ₩13,961 | +2.16% | 675.1만 |
|---|
| 2026.09.28 | ₩13,505 | ₩13,613 | ₩13,411 | ₩13,586 | +0.60% | 555.9만 |
|---|
| 2026.09.25 | ₩13,680 | ₩13,747 | ₩13,452 | ₩13,492 | -1.37% | 507.6만 |
|---|
| 2026.09.24 | ₩13,666 | ₩13,747 | ₩13,559 | ₩13,681 | +0.11% | 543.6만 |
|---|
| 2026.09.23 | ₩13,478 | ₩13,692 | ₩13,465 | ₩13,646 | +1.24% | 522.1만 |
|---|
| 2026.09.22 | ₩13,519 | ₩13,571 | ₩13,303 | ₩13,536 | +0.13% | 840.1만 |
|---|
| 2026.09.21 | ₩13,934 | ₩14,028 | ₩13,767 | ₩13,784 | -1.08% | 577.3만 |
|---|
| 2026.09.18 | ₩13,814 | ₩14,055 | ₩13,814 | ₩13,914 | +0.73% | 584만 |
|---|
| 2026.09.17 | ₩13,975 | ₩14,149 | ₩13,802 | ₩13,854 | -0.86% | 652.6만 |
|---|
| 2026.09.16 | ₩14,028 | ₩14,129 | ₩13,921 | ₩14,042 | +0.10% | 747.4만 |
|---|
| 2026.09.15 | ₩14,136 | ₩14,216 | ₩14,082 | ₩14,095 | -0.28% | 645.5만 |
|---|
| 2026.09.14 | ₩13,975 | ₩14,095 | ₩13,921 | ₩14,028 | +0.38% | 869.6만 |
|---|
| 2026.09.11 | ₩14,256 | ₩14,297 | ₩13,881 | ₩14,042 | -1.51% | 1322.5만 |
|---|
| 2026.09.10 | ₩14,766 | ₩14,766 | ₩14,283 | ₩14,301 | -3.15% | 2005.8만 |
|---|
| 2026.09.09 | ₩14,820 | ₩15,074 | ₩14,647 | ₩14,806 | -0.09% | 2327만 |
|---|
| 2026.09.08 | ₩14,739 | ₩14,833 | ₩14,578 | ₩14,793 | +0.36% | 699.4만 |
|---|
| 2026.09.04 | ₩14,243 | ₩14,699 | ₩14,229 | ₩14,618 | +2.64% | 1247.1만 |
|---|
| 2026.09.03 | ₩14,390 | ₩14,404 | ₩14,122 | ₩14,243 | -1.03% | 1338.2만 |
|---|
| 2026.09.02 | ₩14,256 | ₩14,437 | ₩14,229 | ₩14,364 | +0.75% | 1735.4만 |
|---|
| 2026.09.01 | ₩14,739 | ₩14,833 | ₩14,263 | ₩14,374 | -2.47% | 1944.1만 |
|---|
| 2026.08.31 | ₩14,605 | ₩14,920 | ₩14,551 | ₩14,726 | +0.83% | 2008.1만 |
|---|
| 2026.08.28 | ₩14,726 | ₩14,813 | ₩14,484 | ₩14,618 | -0.73% | 974.8만 |
|---|
| 2026.08.27 | ₩15,021 | ₩15,088 | ₩14,813 | ₩14,846 | -1.16% | 576.4만 |
|---|
| 2026.08.26 | ₩15,034 | ₩15,115 | ₩14,799 | ₩14,893 | -0.94% | 823.5만 |
|---|
| 2026.08.25 | ₩15,007 | ₩15,148 | ₩14,900 | ₩15,061 | +0.36% | 603.5만 |
|---|
| 2026.08.24 | ₩14,994 | ₩15,048 | ₩14,893 | ₩15,034 | +0.27% | 622.8만 |
|---|
| 2026.08.21 | ₩14,994 | ₩15,202 | ₩14,947 | ₩15,074 | +0.54% | 552.9만 |
|---|
| 2026.08.20 | ₩14,699 | ₩15,007 | ₩14,578 | ₩14,981 | +1.92% | 656.2만 |
|---|
| 2026.08.19 | ₩15,048 | ₩15,068 | ₩14,594 | ₩14,712 | -2.23% | 750.8만 |
|---|
| 2026.08.18 | ₩15,155 | ₩15,249 | ₩14,981 | ₩15,034 | -0.80% | 767.8만 |
|---|
| 2026.08.17 | ₩15,249 | ₩15,396 | ₩15,168 | ₩15,249 | 0.00% | 522.3만 |
|---|
| 2026.08.14 | ₩15,262 | ₩15,329 | ₩15,175 | ₩15,258 | -0.03% | 599.6만 |
|---|
| 2026.08.13 | ₩15,343 | ₩15,423 | ₩15,237 | ₩15,262 | -0.52% | 833.5만 |
|---|
| 2026.08.12 | ₩15,282 | ₩15,504 | ₩15,262 | ₩15,410 | +0.83% | 612.3만 |
|---|
| 2026.08.11 | ₩15,155 | ₩15,390 | ₩15,048 | ₩15,276 | +0.80% | 652.7만 |
|---|
| 2026.08.10 | ₩15,209 | ₩15,289 | ₩15,121 | ₩15,128 | -0.53% | 744.5만 |
|---|
| 2026.08.07 | ₩14,994 | ₩15,014 | ₩14,806 | ₩14,873 | -0.81% | 621.1만 |
|---|
| 2026.08.06 | ₩14,806 | ₩15,074 | ₩14,739 | ₩14,913 | +0.72% | 663.1만 |
|---|
| 2026.08.05 | ₩15,141 | ₩15,249 | ₩14,954 | ₩14,981 | -1.06% | 863.8만 |
|---|
| 2026.08.04 | ₩15,423 | ₩15,463 | ₩15,007 | ₩15,074 | -2.26% | 880만 |
|---|
| 2026.08.03 | ₩15,061 | ₩15,410 | ₩14,959 | ₩15,369 | +2.05% | 1312.2만 |
|---|
| 2026.07.31 | ₩15,276 | ₩15,475 | ₩15,034 | ₩15,101 | -1.14% | 2538.6만 |
|---|
| 2026.07.30 | ₩14,069 | ₩14,203 | ₩14,015 | ₩14,055 | -0.10% | 1713.1만 |
|---|
| 2026.07.29 | ₩13,787 | ₩13,892 | ₩13,599 | ₩13,854 | +0.49% | 1058.8만 |
|---|
| 2026.07.28 | ₩13,774 | ₩13,972 | ₩13,680 | ₩13,774 | 0.00% | 1294.6만 |
|---|
| 2026.07.27 | ₩13,981 | ₩14,028 | ₩13,800 | ₩13,894 | -0.62% | 1310.7만 |
|---|
| 2026.07.24 | ₩14,565 | ₩14,578 | ₩14,015 | ₩14,069 | -3.41% | 1046.1만 |
|---|
| 2026.07.23 | ₩14,538 | ₩14,685 | ₩14,511 | ₩14,592 | +0.37% | 698.3만 |
|---|
| 2026.07.22 | ₩14,303 | ₩14,499 | ₩14,270 | ₩14,377 | +0.52% | 559.6만 |
|---|
| 2026.07.21 | ₩14,504 | ₩14,551 | ₩14,231 | ₩14,310 | -1.34% | 994.7만 |
|---|
| 2026.07.20 | ₩14,109 | ₩14,484 | ₩14,069 | ₩14,357 | +1.76% | 1678.6만 |
|---|
| 2026.07.17 | ₩14,122 | ₩14,256 | ₩14,008 | ₩14,055 | -0.47% | 1711.8만 |
|---|
| 2026.07.16 | ₩14,270 | ₩14,343 | ₩14,015 | ₩14,069 | -1.41% | 1668.5만 |
|---|
| 2026.07.15 | ₩14,779 | ₩14,793 | ₩14,263 | ₩14,310 | -3.18% | 1477.9만 |
|---|
| 2026.07.14 | ₩14,940 | ₩15,048 | ₩14,853 | ₩14,913 | -0.18% | 1111.5만 |
|---|
| 2026.07.13 | ₩14,820 | ₩14,873 | ₩14,518 | ₩14,793 | -0.18% | 1295.2만 |
|---|
| 2026.07.10 | ₩14,913 | ₩15,034 | ₩14,820 | ₩14,887 | -0.18% | 603.3만 |
|---|
| 2026.07.09 | ₩15,101 | ₩15,222 | ₩14,820 | ₩14,833 | -1.78% | 471만 |
|---|
| 2026.07.08 | ₩15,048 | ₩15,282 | ₩14,913 | ₩14,967 | -0.53% | 558.4만 |
|---|
| 2026.07.07 | ₩14,913 | ₩15,128 | ₩14,873 | ₩15,101 | +1.26% | 312.9만 |
|---|
| 2026.07.06 | ₩15,289 | ₩15,289 | ₩14,939 | ₩14,994 | -1.93% | 507.8만 |
|---|
| 2026.07.02 | ₩16,000 | ₩16,000 | ₩15,168 | ₩15,235 | -4.78% | 976.7만 |
|---|
| 2026.07.01 | ₩16,067 | ₩16,248 | ₩15,839 | ₩15,960 | -0.67% | 740.5만 |
|---|
| 2026.06.30 | ₩16,737 | ₩16,751 | ₩16,214 | ₩16,241 | -2.96% | 513.8만 |
|---|
| 2026.06.29 | ₩16,416 | ₩16,798 | ₩16,308 | ₩16,697 | +1.72% | 692.6만 |
|---|
| 2026.06.26 | ₩17,126 | ₩17,140 | ₩16,429 | ₩16,737 | -2.27% | 1066.7만 |
|---|
| 2026.06.25 | ₩16,416 | ₩17,167 | ₩16,362 | ₩17,100 | +4.17% | 1043.4만 |
|---|
| 2026.06.24 | ₩16,013 | ₩16,121 | ₩15,745 | ₩16,107 | +0.59% | 579.8만 |
|---|
| 2026.06.23 | ₩15,852 | ₩16,053 | ₩15,644 | ₩16,040 | +1.18% | 424.3만 |
|---|
| 2026.06.22 | ₩15,946 | ₩16,013 | ₩15,718 | ₩16,013 | +0.42% | 594.4만 |
|---|
| 2026.06.18 | ₩15,946 | ₩16,067 | ₩15,803 | ₩15,933 | -0.08% | 622.4만 |
|---|
| 2026.06.17 | ₩15,772 | ₩16,127 | ₩15,732 | ₩16,049 | +1.76% | 526.2만 |
|---|
| 2026.06.16 | ₩16,094 | ₩16,147 | ₩15,800 | ₩15,870 | -1.39% | 567.8만 |
|---|
| 2026.06.15 | ₩16,161 | ₩16,268 | ₩15,939 | ₩16,013 | -0.91% | 519.5만 |
|---|
| 2026.06.12 | ₩16,040 | ₩16,401 | ₩16,000 | ₩16,308 | +1.67% | 1020.5만 |
|---|
| 2026.06.11 | ₩16,174 | ₩16,389 | ₩15,986 | ₩16,067 | -0.66% | 613만 |
|---|
| 2026.06.10 | ₩16,355 | ₩16,522 | ₩16,107 | ₩16,295 | -0.37% | 903.5만 |
|---|
| 2026.06.09 | ₩15,852 | ₩16,483 | ₩15,812 | ₩16,335 | +3.05% | 1260만 |
|---|
| 2026.06.08 | ₩15,396 | ₩15,785 | ₩14,967 | ₩15,772 | +2.44% | 2349.2만 |
|---|
| 2026.06.05 | ₩15,209 | ₩15,477 | ₩15,095 | ₩15,463 | +1.68% | 1422.1만 |
|---|
| 2026.06.04 | ₩15,195 | ₩15,343 | ₩15,168 | ₩15,262 | +0.44% | 862.1만 |
|---|
| 2026.06.03 | ₩15,128 | ₩15,376 | ₩15,001 | ₩15,302 | +1.15% | 943.4만 |
|---|
| 2026.06.02 | ₩15,504 | ₩15,504 | ₩15,061 | ₩15,074 | -2.77% | 918.6만 |
|---|
| 2026.06.01 | ₩15,356 | ₩15,584 | ₩15,302 | ₩15,517 | +1.05% | 1057.6만 |
|---|
| 2026.05.29 | ₩15,249 | ₩15,363 | ₩15,104 | ₩15,242 | -0.04% | 465.3만 |
|---|
| 2026.05.28 | ₩15,289 | ₩15,356 | ₩15,209 | ₩15,215 | -0.48% | 632.7만 |
|---|
| 2026.05.27 | ₩15,423 | ₩15,423 | ₩15,168 | ₩15,292 | -0.85% | 785.9만 |
|---|
| 2026.05.26 | ₩15,369 | ₩15,450 | ₩15,242 | ₩15,410 | +0.26% | 667.4만 |
|---|
| 2026.05.22 | ₩15,544 | ₩15,544 | ₩15,262 | ₩15,376 | -1.08% | 639.5만 |
|---|
| 2026.05.21 | ₩15,758 | ₩15,799 | ₩15,557 | ₩15,584 | -1.11% | 534.3만 |
|---|
| 2026.05.20 | ₩15,893 | ₩15,939 | ₩15,678 | ₩15,705 | -1.18% | 1114.1만 |
|---|
| 2026.05.19 | ₩15,973 | ₩16,027 | ₩15,799 | ₩15,884 | -0.55% | 588.3만 |
|---|
| 2026.05.18 | ₩15,812 | ₩16,107 | ₩15,799 | ₩15,946 | +0.85% | 1152.7만 |
|---|
| 2026.05.15 | ₩15,960 | ₩16,013 | ₩15,658 | ₩15,819 | -0.88% | 996.2만 |
|---|
| 2026.05.14 | ₩15,825 | ₩16,053 | ₩15,799 | ₩15,927 | +0.64% | 772.3만 |
|---|
| 2026.05.13 | ₩16,147 | ₩16,154 | ₩15,765 | ₩15,879 | -1.66% | 1088.4만 |
|---|
| 2026.05.12 | ₩16,188 | ₩16,228 | ₩16,080 | ₩16,100 | -0.54% | 903.9만 |
|---|
| 2026.05.11 | ₩16,255 | ₩16,342 | ₩16,154 | ₩16,201 | -0.33% | 515.1만 |
|---|
| 2026.05.08 | ₩16,362 | ₩16,362 | ₩16,121 | ₩16,186 | -1.07% | 468.7만 |
|---|
| 2026.05.07 | ₩16,416 | ₩16,603 | ₩16,255 | ₩16,528 | +0.69% | 693.7만 |
|---|
| 2026.05.06 | ₩16,818 | ₩16,885 | ₩16,483 | ₩16,509 | -1.83% | 471.2만 |
|---|
| 2026.05.05 | ₩17,167 | ₩17,180 | ₩16,697 | ₩16,711 | -2.66% | 786.5만 |
|---|
| 2026.05.04 | ₩17,006 | ₩17,274 | ₩16,941 | ₩17,153 | +0.87% | 326.6만 |
|---|
| 2026.05.01 | ₩17,046 | ₩17,059 | ₩16,496 | ₩16,952 | -0.55% | 1364만 |
|---|
| 2026.04.30 | ₩17,556 | ₩17,703 | ₩17,220 | ₩17,515 | -0.23% | 715.6만 |
|---|
| 2026.04.29 | ₩17,743 | ₩17,790 | ₩17,539 | ₩17,569 | -0.98% | 471.7만 |
|---|
| 2026.04.28 | ₩17,421 | ₩17,683 | ₩17,395 | ₩17,542 | +0.69% | 399.5만 |
|---|
| 2026.04.27 | ₩17,837 | ₩17,891 | ₩17,703 | ₩17,743 | -0.53% | 501.1만 |
|---|
| 2026.04.24 | ₩17,421 | ₩17,609 | ₩17,408 | ₩17,515 | +0.54% | 235.6만 |
|---|
| 2026.04.23 | ₩17,260 | ₩17,468 | ₩17,220 | ₩17,354 | +0.54% | 138.7만 |
|---|
| 2026.04.22 | ₩17,757 | ₩17,804 | ₩17,341 | ₩17,381 | -2.11% | 411.5만 |
|---|
| 2026.04.21 | ₩17,515 | ₩17,891 | ₩17,421 | ₩17,837 | +1.84% | 482.1만 |
|---|
| 2026.04.20 | ₩17,569 | ₩17,569 | ₩17,328 | ₩17,395 | -0.99% | 544.9만 |
|---|
| 2026.04.17 | ₩17,784 | ₩17,810 | ₩17,435 | ₩17,578 | -1.15% | 1005.6만 |
|---|
| 2026.04.16 | ₩17,810 | ₩18,186 | ₩17,797 | ₩18,033 | +1.25% | 638.6만 |
|---|
| 2026.04.15 | ₩18,414 | ₩18,441 | ₩17,824 | ₩17,829 | -3.18% | 1019.5만 |
|---|
| 2026.04.14 | ₩18,320 | ₩18,481 | ₩18,146 | ₩18,380 | +0.33% | 1005.2만 |
|---|
| 2026.04.13 | ₩18,280 | ₩18,508 | ₩18,266 | ₩18,340 | +0.33% | 780.7만 |
|---|
| 2026.04.10 | ₩18,280 | ₩18,347 | ₩18,132 | ₩18,250 | -0.16% | 784만 |
|---|
| 2026.04.09 | ₩18,307 | ₩18,555 | ₩18,199 | ₩18,226 | -0.44% | 1092.4만 |
|---|
| 2026.04.08 | ₩18,374 | ₩18,508 | ₩18,293 | ₩18,333 | -0.22% | 1422만 |
|---|
| 2026.04.07 | ₩18,561 | ₩19,299 | ₩18,548 | ₩18,764 | +1.09% | 1607.4만 |
|---|
| 2026.04.06 | ₩18,535 | ₩18,535 | ₩18,132 | ₩18,347 | -1.01% | 1181.9만 |
|---|
| 2026.04.02 | ₩18,709 | ₩18,950 | ₩18,548 | ₩18,567 | -0.76% | 1322.5만 |
|---|
| 2026.04.01 | ₩18,669 | ₩18,749 | ₩18,541 | ₩18,588 | -0.43% | 1292.5만 |
|---|
| 2026.03.31 | ₩19,192 | ₩19,219 | ₩18,588 | ₩18,722 | -2.45% | 1515.4만 |
|---|
| 2026.03.30 | ₩18,977 | ₩19,353 | ₩18,972 | ₩19,259 | +1.48% | 1390.5만 |
|---|
| 2026.03.27 | ₩18,722 | ₩19,151 | ₩18,615 | ₩19,098 | +2.01% | 1568.5만 |
|---|
| 2026.03.26 | ₩18,830 | ₩18,937 | ₩18,481 | ₩18,768 | -0.33% | 1264.6만 |
|---|
| 2026.03.25 | ₩18,695 | ₩18,870 | ₩18,628 | ₩18,789 | +0.50% | 763.3만 |
|---|
| 2026.03.24 | ₩18,964 | ₩19,017 | ₩18,635 | ₩18,877 | -0.46% | 781.4만 |
|---|
| 2026.03.23 | ₩18,803 | ₩19,078 | ₩18,749 | ₩18,977 | +0.93% | 708.1만 |
|---|
| 2026.03.20 | ₩19,245 | ₩19,393 | ₩19,165 | ₩19,245 | 0.00% | 1449.8만 |
|---|
| 2026.03.19 | ₩19,138 | ₩19,292 | ₩18,950 | ₩19,164 | +0.13% | 1086.4만 |
|---|
| 2026.03.18 | ₩18,890 | ₩19,157 | ₩18,722 | ₩19,086 | +1.04% | 1334.8만 |
|---|
| 2026.03.17 | ₩18,856 | ₩18,910 | ₩18,698 | ₩18,769 | -0.46% | 1057.3만 |
|---|
| 2026.03.16 | ₩18,950 | ₩19,084 | ₩18,796 | ₩18,870 | -0.42% | 804.6만 |
|---|
| 2026.03.13 | ₩18,669 | ₩19,098 | ₩18,628 | ₩19,067 | +2.13% | 1459.3만 |
|---|
| 2026.03.12 | ₩18,454 | ₩18,756 | ₩18,441 | ₩18,651 | +1.07% | 1117.3만 |
|---|
| 2026.03.11 | ₩18,266 | ₩18,387 | ₩18,213 | ₩18,286 | +0.11% | 818.6만 |
|---|
| 2026.03.10 | ₩18,508 | ₩18,535 | ₩18,175 | ₩18,296 | -1.14% | 936.4만 |
|---|
| 2026.03.09 | ₩18,669 | ₩18,789 | ₩18,277 | ₩18,341 | -1.75% | 1582.1만 |
|---|
| 2026.03.06 | ₩18,467 | ₩18,742 | ₩18,467 | ₩18,535 | +0.36% | 1006.1만 |
|---|
| 2026.03.05 | ₩18,280 | ₩18,514 | ₩18,240 | ₩18,304 | +0.13% | 1520.5만 |
|---|
| 2026.03.04 | ₩17,985 | ₩18,226 | ₩17,918 | ₩18,143 | +0.88% | 1132만 |
|---|
| 2026.03.03 | ₩18,132 | ₩18,309 | ₩17,951 | ₩18,079 | -0.30% | 1222.6만 |
|---|
| 2026.03.02 | ₩18,172 | ₩18,300 | ₩17,877 | ₩17,998 | -0.96% | 957.3만 |
|---|
| 2026.02.27 | ₩17,502 | ₩18,099 | ₩17,502 | ₩18,056 | +3.16% | 1053.4만 |
|---|
| 2026.02.26 | ₩17,314 | ₩17,609 | ₩17,267 | ₩17,462 | +0.85% | 766.2만 |
|---|
| 2026.02.25 | ₩17,535 | ₩17,582 | ₩17,334 | ₩17,368 | -0.96% | 619.2만 |
|---|
| 2026.02.24 | ₩17,810 | ₩17,810 | ₩17,334 | ₩17,502 | -1.73% | 779.1만 |
|---|
| 2026.02.23 | ₩18,105 | ₩18,105 | ₩17,690 | ₩17,910 | -1.08% | 612.9만 |
|---|
| 2026.02.20 | ₩18,400 | ₩18,454 | ₩17,998 | ₩18,012 | -2.11% | 937.6만 |
|---|
| 2026.02.19 | ₩18,155 | ₩18,320 | ₩18,022 | ₩18,280 | +0.69% | 628만 |
|---|
| 2026.02.18 | ₩18,105 | ₩18,146 | ₩17,864 | ₩18,025 | -0.44% | 462.6만 |
|---|
| 2026.02.17 | ₩18,474 | ₩18,655 | ₩17,887 | ₩18,065 | -2.21% | 1080.4만 |
|---|
| 2026.02.13 | ₩18,206 | ₩18,658 | ₩18,199 | ₩18,655 | +2.47% | 1076만 |
|---|
| 2026.02.12 | ₩17,368 | ₩18,313 | ₩17,368 | ₩18,226 | +4.94% | 1040.6만 |
|---|
| 2026.02.11 | ₩17,395 | ₩17,408 | ₩17,049 | ₩17,354 | -0.23% | 1297.4만 |
|---|
| 2026.02.10 | ₩17,368 | ₩17,502 | ₩17,368 | ₩17,448 | +0.46% | 581.3만 |
|---|
| 2026.02.09 | ₩17,207 | ₩17,582 | ₩17,193 | ₩17,408 | +1.17% | 625.5만 |
|---|
| 2026.02.06 | ₩17,260 | ₩17,274 | ₩17,026 | ₩17,207 | -0.31% | 564만 |
|---|
| 2026.02.05 | ₩17,193 | ₩17,488 | ₩17,113 | ₩17,328 | +0.78% | 767.4만 |
|---|
| 2026.02.04 | ₩17,556 | ₩17,556 | ₩17,133 | ₩17,301 | -1.45% | 1675.7만 |
|---|
| 2026.02.03 | ₩17,757 | ₩17,871 | ₩17,605 | ₩17,743 | -0.08% | 956만 |
|---|
| 2026.02.02 | ₩18,441 | ₩18,481 | ₩17,683 | ₩17,703 | -4.00% | 1082.8만 |
|---|
| 2026.01.30 | ₩18,776 | ₩18,970 | ₩18,293 | ₩18,481 | -1.57% | 872.4만 |
|---|
| 2026.01.29 | ₩18,561 | ₩18,816 | ₩18,441 | ₩18,548 | -0.07% | 841.6만 |
|---|
| 2026.01.28 | ₩18,548 | ₩18,803 | ₩18,508 | ₩18,642 | +0.51% | 462.5만 |
|---|
| 2026.01.27 | ₩18,481 | ₩18,541 | ₩18,266 | ₩18,535 | +0.29% | 481만 |
|---|
| 2026.01.26 | ₩19,031 | ₩19,165 | ₩18,654 | ₩18,722 | -1.62% | 757.7만 |
|---|
| 2026.01.23 | ₩19,379 | ₩19,554 | ₩19,205 | ₩19,299 | -0.42% | 519.5만 |
|---|
| 2026.01.22 | ₩19,219 | ₩19,286 | ₩19,068 | ₩19,272 | +0.28% | 641.9만 |
|---|
| 2026.01.21 | ₩19,259 | ₩19,527 | ₩19,031 | ₩19,326 | +0.35% | 493.2만 |
|---|
| 2026.01.20 | ₩18,977 | ₩19,622 | ₩18,804 | ₩19,379 | +2.12% | 409.8만 |
|---|
| 2026.01.16 | ₩18,588 | ₩18,789 | ₩18,508 | ₩18,737 | +0.80% | 497.4만 |
|---|
| 2026.01.15 | ₩18,374 | ₩18,628 | ₩18,347 | ₩18,535 | +0.88% | 392.8만 |
|---|
| 2026.01.14 | ₩18,427 | ₩18,642 | ₩18,293 | ₩18,414 | -0.07% | 337.6만 |
|---|
| 2026.01.13 | ₩18,508 | ₩18,508 | ₩18,293 | ₩18,333 | -0.94% | 224.3만 |
|---|
| 2026.01.12 | ₩18,443 | ₩18,615 | ₩18,319 | ₩18,374 | -0.38% | 271.9만 |
|---|
| 2026.01.09 | ₩18,467 | ₩18,655 | ₩18,394 | ₩18,441 | -0.15% | 473.3만 |
|---|
| 2026.01.08 | ₩18,588 | ₩18,683 | ₩18,441 | ₩18,467 | -0.65% | 447.8만 |
|---|
| 2026.01.07 | ₩18,146 | ₩18,400 | ₩18,146 | ₩18,374 | +1.26% | 324.1만 |
|---|
| 2026.01.06 | ₩17,904 | ₩18,240 | ₩17,884 | ₩18,213 | +1.72% | 437.3만 |
|---|
| 2026.01.05 | ₩17,676 | ₩17,959 | ₩17,636 | ₩17,904 | +1.29% | 287.4만 |
|---|
| 2026.01.02 | ₩17,582 | ₩17,770 | ₩17,220 | ₩17,663 | +0.46% | 255.3만 |
|---|
| 2025.12.31 | ₩17,488 | ₩17,585 | ₩17,475 | ₩17,582 | +0.54% | 39.8만 |
|---|
| 2025.12.30 | ₩17,515 | ₩17,550 | ₩17,448 | ₩17,488 | -0.15% | 23.9만 |
|---|
| 2025.12.29 | ₩17,502 | ₩17,515 | ₩17,421 | ₩17,448 | -0.31% | 16.8만 |
|---|
| 2025.12.26 | ₩17,435 | ₩17,502 | ₩17,341 | ₩17,462 | +0.15% | 14.5만 |
|---|
| 2025.12.24 | ₩17,515 | ₩17,515 | ₩17,334 | ₩17,433 | -0.47% | 21.6만 |
|---|
| 2025.12.23 | ₩17,623 | ₩17,690 | ₩17,515 | ₩17,525 | -0.56% | 31.1만 |
|---|
| 2025.12.22 | ₩17,609 | ₩17,784 | ₩17,574 | ₩17,757 | +0.84% | 92.6만 |
|---|
| 2025.12.19 | ₩17,649 | ₩17,824 | ₩17,542 | ₩17,569 | -0.46% | 72.2만 |
|---|
| 2025.12.18 | ₩17,556 | ₩17,998 | ₩17,556 | ₩17,663 | +0.61% | 55.4만 |
|---|
| 2025.12.17 | ₩17,475 | ₩17,696 | ₩17,415 | ₩17,690 | +1.23% | 60.9만 |
|---|
| 2025.12.16 | ₩17,635 | ₩17,690 | ₩17,462 | ₩17,515 | -0.68% | 23.9만 |
|---|
| 2025.12.15 | ₩17,167 | ₩17,609 | ₩17,167 | ₩17,529 | +2.11% | 92.6만 |
|---|
| 2025.12.12 | ₩17,314 | ₩17,368 | ₩17,220 | ₩17,274 | -0.23% | 41만 |
|---|
| 2025.12.11 | ₩17,207 | ₩17,541 | ₩17,180 | ₩17,274 | +0.39% | 67.6만 |
|---|
| 2025.12.10 | ₩17,314 | ₩17,376 | ₩17,168 | ₩17,234 | -0.46% | 48.5만 |
|---|
| 2025.12.09 | ₩17,247 | ₩17,348 | ₩17,153 | ₩17,314 | +0.39% | 35만 |
|---|
| 2025.12.08 | ₩17,274 | ₩17,389 | ₩17,167 | ₩17,274 | 0.00% | 46.4만 |
|---|
| 2025.12.05 | ₩17,126 | ₩17,274 | ₩17,086 | ₩17,220 | +0.55% | 127.4만 |
|---|
| 2025.12.04 | ₩16,892 | ₩17,234 | ₩16,865 | ₩17,100 | +1.23% | 233.4만 |
|---|
| 2025.12.03 | ₩16,771 | ₩16,925 | ₩16,630 | ₩16,898 | +0.76% | 265.2만 |
|---|
| 2025.12.02 | ₩16,979 | ₩16,979 | ₩16,697 | ₩16,764 | -1.26% | 191.6만 |
|---|
| 2025.12.01 | ₩17,260 | ₩17,370 | ₩16,932 | ₩16,939 | -1.86% | 51.4만 |
|---|
| 2025.11.28 | ₩17,274 | ₩17,395 | ₩17,200 | ₩17,207 | -0.39% | 31.8만 |
|---|
| 2025.11.26 | ₩17,274 | ₩17,328 | ₩17,160 | ₩17,274 | 0.00% | 116.5만 |
|---|
| 2025.11.25 | ₩17,408 | ₩17,408 | ₩17,086 | ₩17,301 | -0.62% | 90.5만 |
|---|
| 2025.11.24 | ₩17,663 | ₩17,676 | ₩17,314 | ₩17,368 | -1.67% | 262.7만 |
|---|
| 2025.11.21 | ₩18,025 | ₩18,025 | ₩17,535 | ₩17,663 | -2.01% | 183.8만 |
|---|
| 2025.11.20 | ₩17,663 | ₩18,012 | ₩17,395 | ₩17,985 | +1.82% | 373.7만 |
|---|
| 2025.11.19 | ₩18,052 | ₩18,052 | ₩17,602 | ₩17,837 | -1.19% | 213.1만 |
|---|
| 2025.11.18 | ₩17,770 | ₩18,065 | ₩17,703 | ₩17,918 | +0.83% | 206.1만 |
|---|
| 2025.11.17 | ₩17,810 | ₩18,025 | ₩17,723 | ₩17,918 | +0.60% | 204.3만 |
|---|
| 2025.11.14 | ₩17,663 | ₩17,757 | ₩17,368 | ₩17,582 | -0.46% | 155.4만 |
|---|
| 2025.11.13 | ₩17,435 | ₩17,605 | ₩17,306 | ₩17,542 | +0.62% | 191.5만 |
|---|
| 2025.11.12 | ₩17,408 | ₩17,600 | ₩17,368 | ₩17,502 | +0.54% | 209.5만 |
|---|
| 2025.11.11 | ₩17,743 | ₩17,743 | ₩17,354 | ₩17,395 | -1.97% | 171.1만 |
|---|
| 2025.11.10 | ₩17,797 | ₩17,891 | ₩17,475 | ₩17,770 | -0.15% | 238만 |
|---|
| 2025.11.07 | ₩17,743 | ₩17,944 | ₩17,602 | ₩17,851 | +0.60% | 227만 |
|---|
| 2025.11.06 | ₩17,864 | ₩17,872 | ₩17,519 | ₩17,743 | -0.68% | 336.6만 |
|---|
| 2025.11.05 | ₩17,837 | ₩17,938 | ₩17,623 | ₩17,716 | -0.68% | 183.1만 |
|---|
| 2025.11.04 | ₩17,851 | ₩17,877 | ₩17,636 | ₩17,716 | -0.75% | 230.2만 |
|---|
| 2025.11.03 | ₩17,716 | ₩17,971 | ₩17,676 | ₩17,784 | +0.38% | 241.3만 |
|---|
| 2025.10.31 | ₩17,274 | ₩17,771 | ₩17,247 | ₩17,690 | +2.41% | 363.2만 |
|---|
| 2025.10.30 | ₩17,596 | ₩17,810 | ₩17,448 | ₩17,663 | +0.38% | 366.5만 |
|---|
| 2025.10.29 | ₩17,770 | ₩17,891 | ₩17,623 | ₩17,730 | -0.23% | 234만 |
|---|
| 2025.10.28 | ₩17,770 | ₩17,824 | ₩17,716 | ₩17,770 | 0.00% | 201.8만 |
|---|
| 2025.10.27 | ₩18,065 | ₩18,065 | ₩17,763 | ₩17,770 | -1.63% | 212.4만 |
|---|
| 2025.10.24 | ₩18,293 | ₩18,441 | ₩18,105 | ₩18,199 | -0.51% | 209.3만 |
|---|
| 2025.10.23 | ₩18,414 | ₩18,528 | ₩18,355 | ₩18,400 | -0.07% | 199.7만 |
|---|
| 2025.10.22 | ₩18,199 | ₩18,695 | ₩18,172 | ₩18,494 | +1.62% | 262.5만 |
|---|
| 2025.10.21 | ₩18,240 | ₩18,253 | ₩18,025 | ₩18,186 | -0.29% | 230.2만 |
|---|
| 2025.10.20 | ₩18,722 | ₩18,722 | ₩18,072 | ₩18,213 | -2.72% | 312.7만 |
|---|
| 2025.10.17 | ₩19,312 | ₩19,353 | ₩18,883 | ₩18,968 | -1.78% | 212.8만 |
|---|
| 2025.10.16 | ₩19,286 | ₩19,514 | ₩19,219 | ₩19,347 | +0.32% | 191.9만 |
|---|
| 2025.10.15 | ₩19,192 | ₩19,326 | ₩19,004 | ₩19,192 | 0.00% | 208.8만 |
|---|
| 2025.10.14 | ₩19,420 | ₩19,540 | ₩19,225 | ₩19,316 | -0.53% | 227.5만 |
|---|
| 2025.10.13 | ₩19,205 | ₩19,473 | ₩19,165 | ₩19,320 | +0.60% | 199.4만 |
|---|
| 2025.10.10 | ₩18,796 | ₩19,554 | ₩18,682 | ₩19,487 | +3.67% | 359.2만 |
|---|