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 | ₩13,869 | ₩13,896 | ₩13,588 | ₩13,668 | -1.45% | 678.4만 |
| 2026.10.08 | ₩13,662 | ₩13,682 | ₩13,459 | ₩13,507 | -1.13% | 777.7만 |
| 2026.10.07 | ₩13,655 | ₩13,802 | ₩13,581 | ₩13,655 | 0.00% | 828.2만 |
| 2026.10.06 | ₩13,842 | ₩13,896 | ₩13,749 | ₩13,775 | -0.48% | 397.3만 |
| 2026.10.05 | ₩13,802 | ₩13,849 | ₩13,668 | ₩13,810 | +0.06% | 476.4만 |
| 2026.10.02 | ₩13,816 | ₩13,896 | ₩13,735 | ₩13,783 | -0.23% | 460.6만 |
| 2026.10.01 | ₩13,936 | ₩14,096 | ₩13,822 | ₩13,896 | -0.29% | 656.5만 |
| 2026.09.30 | ₩13,896 | ₩13,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,789 |
| -0.77% |
| 801.4만 |
| 2026.09.29 | ₩13,655 | ₩13,963 | ₩13,655 | ₩13,950 | +2.16% | 675.1만 |
|---|
| 2026.09.28 | ₩13,494 | ₩13,601 | ₩13,400 | ₩13,574 | +0.60% | 555.9만 |
|---|
| 2026.09.25 | ₩13,668 | ₩13,735 | ₩13,440 | ₩13,481 | -1.37% | 507.6만 |
|---|
| 2026.09.24 | ₩13,655 | ₩13,735 | ₩13,548 | ₩13,670 | +0.11% | 543.6만 |
|---|
| 2026.09.23 | ₩13,467 | ₩13,680 | ₩13,454 | ₩13,635 | +1.24% | 522.1만 |
|---|
| 2026.09.22 | ₩13,507 | ₩13,560 | ₩13,292 | ₩13,525 | +0.13% | 840.1만 |
|---|
| 2026.09.21 | ₩13,923 | ₩14,017 | ₩13,755 | ₩13,773 | -1.08% | 577.3만 |
|---|
| 2026.09.18 | ₩13,802 | ₩14,043 | ₩13,802 | ₩13,903 | +0.73% | 584만 |
|---|
| 2026.09.17 | ₩13,963 | ₩14,137 | ₩13,790 | ₩13,842 | -0.86% | 652.6만 |
|---|
| 2026.09.16 | ₩14,017 | ₩14,117 | ₩13,909 | ₩14,030 | +0.10% | 747.4만 |
|---|
| 2026.09.15 | ₩14,124 | ₩14,204 | ₩14,070 | ₩14,084 | -0.28% | 645.5만 |
|---|
| 2026.09.14 | ₩13,963 | ₩14,084 | ₩13,909 | ₩14,017 | +0.38% | 869.6만 |
|---|
| 2026.09.11 | ₩14,244 | ₩14,285 | ₩13,869 | ₩14,030 | -1.51% | 1322.5만 |
|---|
| 2026.09.10 | ₩14,754 | ₩14,754 | ₩14,271 | ₩14,289 | -3.15% | 2005.8만 |
|---|
| 2026.09.09 | ₩14,807 | ₩15,062 | ₩14,634 | ₩14,794 | -0.09% | 2327만 |
|---|
| 2026.09.08 | ₩14,727 | ₩14,821 | ₩14,566 | ₩14,780 | +0.36% | 699.4만 |
|---|
| 2026.09.04 | ₩14,231 | ₩14,687 | ₩14,218 | ₩14,606 | +2.64% | 1247.1만 |
|---|
| 2026.09.03 | ₩14,378 | ₩14,392 | ₩14,110 | ₩14,231 | -1.03% | 1338.2만 |
|---|
| 2026.09.02 | ₩14,244 | ₩14,425 | ₩14,218 | ₩14,352 | +0.75% | 1735.4만 |
|---|
| 2026.09.01 | ₩14,727 | ₩14,821 | ₩14,251 | ₩14,362 | -2.47% | 1944.1만 |
|---|
| 2026.08.31 | ₩14,593 | ₩14,908 | ₩14,539 | ₩14,713 | +0.83% | 2008.1만 |
|---|
| 2026.08.28 | ₩14,713 | ₩14,801 | ₩14,472 | ₩14,606 | -0.73% | 974.8만 |
|---|
| 2026.08.27 | ₩15,008 | ₩15,075 | ₩14,801 | ₩14,834 | -1.16% | 576.4만 |
|---|
| 2026.08.26 | ₩15,022 | ₩15,102 | ₩14,787 | ₩14,881 | -0.94% | 823.5만 |
|---|
| 2026.08.25 | ₩14,995 | ₩15,136 | ₩14,888 | ₩15,048 | +0.36% | 603.5만 |
|---|
| 2026.08.24 | ₩14,981 | ₩15,035 | ₩14,881 | ₩15,022 | +0.27% | 622.8만 |
|---|
| 2026.08.21 | ₩14,981 | ₩15,189 | ₩14,935 | ₩15,062 | +0.54% | 552.9만 |
|---|
| 2026.08.20 | ₩14,687 | ₩14,995 | ₩14,566 | ₩14,968 | +1.92% | 656.2만 |
|---|
| 2026.08.19 | ₩15,035 | ₩15,055 | ₩14,582 | ₩14,700 | -2.23% | 750.8만 |
|---|
| 2026.08.18 | ₩15,142 | ₩15,236 | ₩14,968 | ₩15,022 | -0.80% | 767.8만 |
|---|
| 2026.08.17 | ₩15,236 | ₩15,383 | ₩15,156 | ₩15,236 | 0.00% | 522.3만 |
|---|
| 2026.08.14 | ₩15,249 | ₩15,316 | ₩15,162 | ₩15,245 | -0.03% | 599.6만 |
|---|
| 2026.08.13 | ₩15,330 | ₩15,410 | ₩15,224 | ₩15,249 | -0.52% | 833.5만 |
|---|
| 2026.08.12 | ₩15,270 | ₩15,491 | ₩15,249 | ₩15,397 | +0.83% | 612.3만 |
|---|
| 2026.08.11 | ₩15,142 | ₩15,377 | ₩15,035 | ₩15,263 | +0.80% | 652.7만 |
|---|
| 2026.08.10 | ₩15,196 | ₩15,276 | ₩15,109 | ₩15,115 | -0.53% | 744.5만 |
|---|
| 2026.08.07 | ₩14,981 | ₩15,002 | ₩14,794 | ₩14,861 | -0.81% | 621.1만 |
|---|
| 2026.08.06 | ₩14,794 | ₩15,062 | ₩14,727 | ₩14,901 | +0.72% | 663.1만 |
|---|
| 2026.08.05 | ₩15,129 | ₩15,236 | ₩14,941 | ₩14,968 | -1.06% | 863.8만 |
|---|
| 2026.08.04 | ₩15,410 | ₩15,450 | ₩14,995 | ₩15,062 | -2.26% | 880만 |
|---|
| 2026.08.03 | ₩15,048 | ₩15,397 | ₩14,947 | ₩15,357 | +2.05% | 1312.2만 |
|---|
| 2026.07.31 | ₩15,263 | ₩15,462 | ₩15,022 | ₩15,089 | -1.14% | 2538.6만 |
|---|
| 2026.07.30 | ₩14,057 | ₩14,191 | ₩14,003 | ₩14,043 | -0.10% | 1713.1만 |
|---|
| 2026.07.29 | ₩13,775 | ₩13,880 | ₩13,588 | ₩13,842 | +0.49% | 1058.8만 |
|---|
| 2026.07.28 | ₩13,762 | ₩13,960 | ₩13,668 | ₩13,762 | 0.00% | 1294.6만 |
|---|
| 2026.07.27 | ₩13,970 | ₩14,017 | ₩13,789 | ₩13,883 | -0.62% | 1310.7만 |
|---|
| 2026.07.24 | ₩14,553 | ₩14,566 | ₩14,003 | ₩14,057 | -3.41% | 1046.1만 |
|---|
| 2026.07.23 | ₩14,526 | ₩14,673 | ₩14,499 | ₩14,579 | +0.37% | 698.3만 |
|---|
| 2026.07.22 | ₩14,291 | ₩14,487 | ₩14,258 | ₩14,365 | +0.52% | 559.6만 |
|---|
| 2026.07.21 | ₩14,492 | ₩14,539 | ₩14,219 | ₩14,298 | -1.34% | 994.7만 |
|---|
| 2026.07.20 | ₩14,097 | ₩14,472 | ₩14,057 | ₩14,345 | +1.76% | 1678.6만 |
|---|
| 2026.07.17 | ₩14,110 | ₩14,244 | ₩13,997 | ₩14,043 | -0.47% | 1711.8만 |
|---|
| 2026.07.16 | ₩14,258 | ₩14,332 | ₩14,003 | ₩14,057 | -1.41% | 1668.5만 |
|---|
| 2026.07.15 | ₩14,767 | ₩14,780 | ₩14,251 | ₩14,298 | -3.18% | 1477.9만 |
|---|
| 2026.07.14 | ₩14,928 | ₩15,035 | ₩14,841 | ₩14,901 | -0.18% | 1111.5만 |
|---|
| 2026.07.13 | ₩14,807 | ₩14,861 | ₩14,506 | ₩14,780 | -0.18% | 1295.2만 |
|---|
| 2026.07.10 | ₩14,901 | ₩15,022 | ₩14,807 | ₩14,874 | -0.18% | 603.3만 |
|---|
| 2026.07.09 | ₩15,089 | ₩15,209 | ₩14,807 | ₩14,821 | -1.78% | 471만 |
|---|
| 2026.07.08 | ₩15,035 | ₩15,270 | ₩14,901 | ₩14,955 | -0.53% | 558.4만 |
|---|
| 2026.07.07 | ₩14,901 | ₩15,115 | ₩14,861 | ₩15,089 | +1.26% | 312.9만 |
|---|
| 2026.07.06 | ₩15,276 | ₩15,276 | ₩14,926 | ₩14,981 | -1.93% | 507.8만 |
|---|
| 2026.07.02 | ₩15,986 | ₩15,986 | ₩15,156 | ₩15,223 | -4.78% | 976.7만 |
|---|
| 2026.07.01 | ₩16,053 | ₩16,234 | ₩15,826 | ₩15,946 | -0.67% | 740.5만 |
|---|
| 2026.06.30 | ₩16,723 | ₩16,737 | ₩16,201 | ₩16,228 | -2.96% | 513.8만 |
|---|
| 2026.06.29 | ₩16,402 | ₩16,784 | ₩16,295 | ₩16,683 | +1.72% | 692.6만 |
|---|
| 2026.06.26 | ₩17,112 | ₩17,125 | ₩16,415 | ₩16,723 | -2.27% | 1066.7만 |
|---|
| 2026.06.25 | ₩16,402 | ₩17,152 | ₩16,348 | ₩17,085 | +4.17% | 1043.4만 |
|---|
| 2026.06.24 | ₩16,000 | ₩16,107 | ₩15,732 | ₩16,094 | +0.59% | 579.8만 |
|---|
| 2026.06.23 | ₩15,839 | ₩16,040 | ₩15,631 | ₩16,027 | +1.18% | 424.3만 |
|---|
| 2026.06.22 | ₩15,933 | ₩16,000 | ₩15,705 | ₩16,000 | +0.42% | 594.4만 |
|---|
| 2026.06.18 | ₩15,933 | ₩16,053 | ₩15,789 | ₩15,919 | -0.08% | 622.4만 |
|---|
| 2026.06.17 | ₩15,759 | ₩16,114 | ₩15,718 | ₩16,036 | +1.76% | 526.2만 |
|---|
| 2026.06.16 | ₩16,080 | ₩16,134 | ₩15,787 | ₩15,856 | -1.39% | 567.8만 |
|---|
| 2026.06.15 | ₩16,147 | ₩16,254 | ₩15,926 | ₩16,000 | -0.91% | 519.5만 |
|---|
| 2026.06.12 | ₩16,027 | ₩16,387 | ₩15,986 | ₩16,295 | +1.67% | 1020.5만 |
|---|
| 2026.06.11 | ₩16,161 | ₩16,375 | ₩15,973 | ₩16,053 | -0.66% | 613만 |
|---|
| 2026.06.10 | ₩16,342 | ₩16,508 | ₩16,094 | ₩16,281 | -0.37% | 903.5만 |
|---|
| 2026.06.09 | ₩15,839 | ₩16,469 | ₩15,799 | ₩16,321 | +3.05% | 1260만 |
|---|
| 2026.06.08 | ₩15,383 | ₩15,772 | ₩14,955 | ₩15,759 | +2.44% | 2349.2만 |
|---|
| 2026.06.05 | ₩15,196 | ₩15,464 | ₩15,082 | ₩15,450 | +1.68% | 1422.1만 |
|---|
| 2026.06.04 | ₩15,182 | ₩15,330 | ₩15,156 | ₩15,249 | +0.44% | 862.1만 |
|---|
| 2026.06.03 | ₩15,115 | ₩15,363 | ₩14,988 | ₩15,290 | +1.15% | 943.4만 |
|---|
| 2026.06.02 | ₩15,491 | ₩15,491 | ₩15,048 | ₩15,062 | -2.77% | 918.6만 |
|---|
| 2026.06.01 | ₩15,343 | ₩15,571 | ₩15,290 | ₩15,504 | +1.05% | 1057.6만 |
|---|
| 2026.05.29 | ₩15,236 | ₩15,350 | ₩15,091 | ₩15,229 | -0.04% | 465.3만 |
|---|
| 2026.05.28 | ₩15,276 | ₩15,343 | ₩15,196 | ₩15,203 | -0.48% | 632.7만 |
|---|
| 2026.05.27 | ₩15,410 | ₩15,410 | ₩15,156 | ₩15,279 | -0.85% | 785.9만 |
|---|
| 2026.05.26 | ₩15,357 | ₩15,437 | ₩15,229 | ₩15,397 | +0.26% | 667.4만 |
|---|
| 2026.05.22 | ₩15,531 | ₩15,531 | ₩15,249 | ₩15,363 | -1.08% | 639.5만 |
|---|
| 2026.05.21 | ₩15,745 | ₩15,785 | ₩15,544 | ₩15,571 | -1.11% | 534.3만 |
|---|
| 2026.05.20 | ₩15,879 | ₩15,926 | ₩15,665 | ₩15,692 | -1.18% | 1114.1만 |
|---|
| 2026.05.19 | ₩15,960 | ₩16,013 | ₩15,785 | ₩15,871 | -0.55% | 588.3만 |
|---|
| 2026.05.18 | ₩15,799 | ₩16,094 | ₩15,785 | ₩15,933 | +0.85% | 1152.7만 |
|---|
| 2026.05.15 | ₩15,946 | ₩16,000 | ₩15,645 | ₩15,806 | -0.88% | 996.2만 |
|---|
| 2026.05.14 | ₩15,812 | ₩16,040 | ₩15,785 | ₩15,914 | +0.64% | 772.3만 |
|---|
| 2026.05.13 | ₩16,134 | ₩16,141 | ₩15,752 | ₩15,866 | -1.66% | 1088.4만 |
|---|
| 2026.05.12 | ₩16,174 | ₩16,214 | ₩16,067 | ₩16,087 | -0.54% | 903.9만 |
|---|
| 2026.05.11 | ₩16,241 | ₩16,328 | ₩16,141 | ₩16,187 | -0.33% | 515.1만 |
|---|
| 2026.05.08 | ₩16,348 | ₩16,348 | ₩16,107 | ₩16,173 | -1.07% | 468.7만 |
|---|
| 2026.05.07 | ₩16,402 | ₩16,589 | ₩16,241 | ₩16,514 | +0.69% | 693.7만 |
|---|
| 2026.05.06 | ₩16,804 | ₩16,871 | ₩16,469 | ₩16,496 | -1.83% | 471.2만 |
|---|
| 2026.05.05 | ₩17,152 | ₩17,166 | ₩16,683 | ₩16,697 | -2.66% | 786.5만 |
|---|
| 2026.05.04 | ₩16,991 | ₩17,259 | ₩16,927 | ₩17,139 | +0.87% | 326.6만 |
|---|
| 2026.05.01 | ₩17,032 | ₩17,045 | ₩16,482 | ₩16,938 | -0.55% | 1364만 |
|---|
| 2026.04.30 | ₩17,541 | ₩17,688 | ₩17,206 | ₩17,501 | -0.23% | 715.6만 |
|---|
| 2026.04.29 | ₩17,728 | ₩17,775 | ₩17,525 | ₩17,554 | -0.98% | 471.7만 |
|---|
| 2026.04.28 | ₩17,407 | ₩17,668 | ₩17,380 | ₩17,527 | +0.69% | 399.5만 |
|---|
| 2026.04.27 | ₩17,822 | ₩17,876 | ₩17,688 | ₩17,728 | -0.53% | 501.1만 |
|---|
| 2026.04.24 | ₩17,407 | ₩17,594 | ₩17,393 | ₩17,501 | +0.54% | 235.6만 |
|---|
| 2026.04.23 | ₩17,246 | ₩17,454 | ₩17,206 | ₩17,340 | +0.54% | 138.7만 |
|---|
| 2026.04.22 | ₩17,742 | ₩17,789 | ₩17,326 | ₩17,367 | -2.11% | 411.5만 |
|---|
| 2026.04.21 | ₩17,501 | ₩17,876 | ₩17,407 | ₩17,822 | +1.84% | 482.1만 |
|---|
| 2026.04.20 | ₩17,554 | ₩17,554 | ₩17,313 | ₩17,380 | -0.99% | 544.9만 |
|---|
| 2026.04.17 | ₩17,769 | ₩17,795 | ₩17,420 | ₩17,564 | -1.15% | 1005.6만 |
|---|
| 2026.04.16 | ₩17,795 | ₩18,171 | ₩17,782 | ₩18,018 | +1.25% | 638.6만 |
|---|
| 2026.04.15 | ₩18,398 | ₩18,425 | ₩17,809 | ₩17,814 | -3.18% | 1019.5만 |
|---|
| 2026.04.14 | ₩18,305 | ₩18,465 | ₩18,130 | ₩18,365 | +0.33% | 1005.2만 |
|---|
| 2026.04.13 | ₩18,264 | ₩18,492 | ₩18,251 | ₩18,325 | +0.33% | 780.7만 |
|---|
| 2026.04.10 | ₩18,264 | ₩18,331 | ₩18,117 | ₩18,235 | -0.16% | 784만 |
|---|
| 2026.04.09 | ₩18,291 | ₩18,539 | ₩18,184 | ₩18,211 | -0.44% | 1092.4만 |
|---|
| 2026.04.08 | ₩18,358 | ₩18,492 | ₩18,278 | ₩18,318 | -0.22% | 1422만 |
|---|
| 2026.04.07 | ₩18,546 | ₩19,283 | ₩18,532 | ₩18,748 | +1.09% | 1607.4만 |
|---|
| 2026.04.06 | ₩18,519 | ₩18,519 | ₩18,117 | ₩18,331 | -1.01% | 1181.9만 |
|---|
| 2026.04.02 | ₩18,693 | ₩18,934 | ₩18,532 | ₩18,551 | -0.76% | 1322.5만 |
|---|
| 2026.04.01 | ₩18,653 | ₩18,733 | ₩18,526 | ₩18,573 | -0.43% | 1292.5만 |
|---|
| 2026.03.31 | ₩19,176 | ₩19,202 | ₩18,573 | ₩18,707 | -2.45% | 1515.4만 |
|---|
| 2026.03.30 | ₩18,961 | ₩19,336 | ₩18,956 | ₩19,243 | +1.48% | 1390.5만 |
|---|
| 2026.03.27 | ₩18,707 | ₩19,135 | ₩18,599 | ₩19,082 | +2.01% | 1568.5만 |
|---|
| 2026.03.26 | ₩18,814 | ₩18,921 | ₩18,465 | ₩18,752 | -0.33% | 1264.6만 |
|---|
| 2026.03.25 | ₩18,680 | ₩18,854 | ₩18,613 | ₩18,774 | +0.50% | 763.3만 |
|---|
| 2026.03.24 | ₩18,948 | ₩19,001 | ₩18,620 | ₩18,861 | -0.46% | 781.4만 |
|---|
| 2026.03.23 | ₩18,787 | ₩19,062 | ₩18,733 | ₩18,961 | +0.93% | 708.1만 |
|---|
| 2026.03.20 | ₩19,229 | ₩19,377 | ₩19,149 | ₩19,229 | 0.00% | 1449.8만 |
|---|
| 2026.03.19 | ₩19,122 | ₩19,276 | ₩18,934 | ₩19,148 | +0.13% | 1086.4만 |
|---|
| 2026.03.18 | ₩18,874 | ₩19,141 | ₩18,707 | ₩19,070 | +1.04% | 1334.8만 |
|---|
| 2026.03.17 | ₩18,841 | ₩18,894 | ₩18,683 | ₩18,754 | -0.46% | 1057.3만 |
|---|
| 2026.03.16 | ₩18,934 | ₩19,068 | ₩18,780 | ₩18,854 | -0.42% | 804.6만 |
|---|
| 2026.03.13 | ₩18,653 | ₩19,082 | ₩18,613 | ₩19,051 | +2.13% | 1459.3만 |
|---|
| 2026.03.12 | ₩18,439 | ₩18,740 | ₩18,425 | ₩18,636 | +1.07% | 1117.3만 |
|---|
| 2026.03.11 | ₩18,251 | ₩18,372 | ₩18,197 | ₩18,271 | +0.11% | 818.6만 |
|---|
| 2026.03.10 | ₩18,492 | ₩18,519 | ₩18,160 | ₩18,281 | -1.14% | 936.4만 |
|---|
| 2026.03.09 | ₩18,653 | ₩18,774 | ₩18,262 | ₩18,326 | -1.75% | 1582.1만 |
|---|
| 2026.03.06 | ₩18,452 | ₩18,727 | ₩18,452 | ₩18,519 | +0.36% | 1006.1만 |
|---|
| 2026.03.05 | ₩18,264 | ₩18,499 | ₩18,224 | ₩18,289 | +0.13% | 1520.5만 |
|---|
| 2026.03.04 | ₩17,970 | ₩18,211 | ₩17,903 | ₩18,128 | +0.88% | 1132만 |
|---|
| 2026.03.03 | ₩18,117 | ₩18,294 | ₩17,936 | ₩18,063 | -0.30% | 1222.6만 |
|---|
| 2026.03.02 | ₩18,157 | ₩18,285 | ₩17,862 | ₩17,983 | -0.96% | 957.3만 |
|---|
| 2026.02.27 | ₩17,487 | ₩18,084 | ₩17,487 | ₩18,041 | +3.16% | 1053.4만 |
|---|
| 2026.02.26 | ₩17,300 | ₩17,594 | ₩17,253 | ₩17,447 | +0.85% | 766.2만 |
|---|
| 2026.02.25 | ₩17,521 | ₩17,568 | ₩17,320 | ₩17,353 | -0.96% | 619.2만 |
|---|
| 2026.02.24 | ₩17,795 | ₩17,795 | ₩17,320 | ₩17,487 | -1.73% | 779.1만 |
|---|
| 2026.02.23 | ₩18,090 | ₩18,090 | ₩17,675 | ₩17,895 | -1.08% | 612.9만 |
|---|
| 2026.02.20 | ₩18,385 | ₩18,439 | ₩17,983 | ₩17,996 | -2.11% | 937.6만 |
|---|
| 2026.02.19 | ₩18,140 | ₩18,305 | ₩18,007 | ₩18,264 | +0.69% | 628만 |
|---|
| 2026.02.18 | ₩18,090 | ₩18,130 | ₩17,849 | ₩18,010 | -0.44% | 462.6만 |
|---|
| 2026.02.17 | ₩18,459 | ₩18,640 | ₩17,872 | ₩18,050 | -2.21% | 1080.4만 |
|---|
| 2026.02.13 | ₩18,191 | ₩18,642 | ₩18,184 | ₩18,640 | +2.47% | 1076만 |
|---|
| 2026.02.12 | ₩17,353 | ₩18,298 | ₩17,353 | ₩18,211 | +4.94% | 1040.6만 |
|---|
| 2026.02.11 | ₩17,380 | ₩17,393 | ₩17,034 | ₩17,340 | -0.23% | 1297.4만 |
|---|
| 2026.02.10 | ₩17,353 | ₩17,487 | ₩17,353 | ₩17,434 | +0.46% | 581.3만 |
|---|
| 2026.02.09 | ₩17,192 | ₩17,568 | ₩17,179 | ₩17,393 | +1.17% | 625.5만 |
|---|
| 2026.02.06 | ₩17,246 | ₩17,259 | ₩17,012 | ₩17,192 | -0.31% | 564만 |
|---|
| 2026.02.05 | ₩17,179 | ₩17,474 | ₩17,099 | ₩17,313 | +0.78% | 767.4만 |
|---|
| 2026.02.04 | ₩17,541 | ₩17,541 | ₩17,119 | ₩17,286 | -1.45% | 1675.7만 |
|---|
| 2026.02.03 | ₩17,742 | ₩17,856 | ₩17,590 | ₩17,728 | -0.08% | 956만 |
|---|
| 2026.02.02 | ₩18,425 | ₩18,465 | ₩17,668 | ₩17,688 | -4.00% | 1082.8만 |
|---|
| 2026.01.30 | ₩18,760 | ₩18,955 | ₩18,278 | ₩18,465 | -1.57% | 872.4만 |
|---|
| 2026.01.29 | ₩18,546 | ₩18,800 | ₩18,425 | ₩18,532 | -0.07% | 841.6만 |
|---|
| 2026.01.28 | ₩18,532 | ₩18,787 | ₩18,492 | ₩18,626 | +0.51% | 462.5만 |
|---|
| 2026.01.27 | ₩18,465 | ₩18,526 | ₩18,251 | ₩18,519 | +0.29% | 481만 |
|---|
| 2026.01.26 | ₩19,015 | ₩19,149 | ₩18,638 | ₩18,707 | -1.62% | 757.7만 |
|---|
| 2026.01.23 | ₩19,363 | ₩19,537 | ₩19,189 | ₩19,283 | -0.42% | 519.5만 |
|---|
| 2026.01.22 | ₩19,202 | ₩19,269 | ₩19,052 | ₩19,256 | +0.28% | 641.9만 |
|---|
| 2026.01.21 | ₩19,243 | ₩19,511 | ₩19,015 | ₩19,310 | +0.35% | 493.2만 |
|---|
| 2026.01.20 | ₩18,961 | ₩19,606 | ₩18,788 | ₩19,363 | +2.12% | 409.8만 |
|---|
| 2026.01.16 | ₩18,573 | ₩18,774 | ₩18,492 | ₩18,721 | +0.80% | 497.4만 |
|---|
| 2026.01.15 | ₩18,358 | ₩18,613 | ₩18,331 | ₩18,519 | +0.88% | 392.8만 |
|---|
| 2026.01.14 | ₩18,412 | ₩18,626 | ₩18,278 | ₩18,398 | -0.07% | 337.6만 |
|---|
| 2026.01.13 | ₩18,492 | ₩18,492 | ₩18,278 | ₩18,318 | -0.94% | 224.3만 |
|---|
| 2026.01.12 | ₩18,428 | ₩18,599 | ₩18,303 | ₩18,358 | -0.38% | 271.9만 |
|---|
| 2026.01.09 | ₩18,452 | ₩18,640 | ₩18,378 | ₩18,425 | -0.15% | 473.3만 |
|---|
| 2026.01.08 | ₩18,573 | ₩18,668 | ₩18,425 | ₩18,452 | -0.65% | 447.8만 |
|---|
| 2026.01.07 | ₩18,130 | ₩18,385 | ₩18,130 | ₩18,358 | +1.26% | 324.1만 |
|---|
| 2026.01.06 | ₩17,889 | ₩18,224 | ₩17,869 | ₩18,197 | +1.72% | 437.3만 |
|---|
| 2026.01.05 | ₩17,661 | ₩17,944 | ₩17,621 | ₩17,889 | +1.29% | 287.4만 |
|---|
| 2026.01.02 | ₩17,568 | ₩17,755 | ₩17,206 | ₩17,648 | +0.46% | 255.3만 |
|---|
| 2025.12.31 | ₩17,474 | ₩17,570 | ₩17,460 | ₩17,568 | +0.54% | 39.8만 |
|---|
| 2025.12.30 | ₩17,501 | ₩17,536 | ₩17,434 | ₩17,474 | -0.15% | 23.9만 |
|---|
| 2025.12.29 | ₩17,487 | ₩17,501 | ₩17,407 | ₩17,434 | -0.31% | 16.8만 |
|---|
| 2025.12.26 | ₩17,420 | ₩17,487 | ₩17,326 | ₩17,447 | +0.15% | 14.5만 |
|---|
| 2025.12.24 | ₩17,501 | ₩17,501 | ₩17,320 | ₩17,419 | -0.47% | 21.6만 |
|---|
| 2025.12.23 | ₩17,608 | ₩17,675 | ₩17,501 | ₩17,510 | -0.56% | 31.1만 |
|---|
| 2025.12.22 | ₩17,594 | ₩17,769 | ₩17,560 | ₩17,742 | +0.84% | 92.6만 |
|---|
| 2025.12.19 | ₩17,635 | ₩17,809 | ₩17,527 | ₩17,554 | -0.46% | 72.2만 |
|---|
| 2025.12.18 | ₩17,541 | ₩17,983 | ₩17,541 | ₩17,648 | +0.61% | 55.4만 |
|---|
| 2025.12.17 | ₩17,460 | ₩17,682 | ₩17,400 | ₩17,675 | +1.23% | 60.9만 |
|---|
| 2025.12.16 | ₩17,620 | ₩17,675 | ₩17,447 | ₩17,501 | -0.68% | 23.9만 |
|---|
| 2025.12.15 | ₩17,152 | ₩17,594 | ₩17,152 | ₩17,514 | +2.11% | 92.6만 |
|---|
| 2025.12.12 | ₩17,300 | ₩17,353 | ₩17,206 | ₩17,259 | -0.23% | 41만 |
|---|
| 2025.12.11 | ₩17,192 | ₩17,526 | ₩17,166 | ₩17,259 | +0.39% | 67.6만 |
|---|
| 2025.12.10 | ₩17,300 | ₩17,361 | ₩17,154 | ₩17,219 | -0.46% | 48.5만 |
|---|
| 2025.12.09 | ₩17,233 | ₩17,333 | ₩17,139 | ₩17,300 | +0.39% | 35만 |
|---|
| 2025.12.08 | ₩17,259 | ₩17,375 | ₩17,152 | ₩17,259 | 0.00% | 46.4만 |
|---|
| 2025.12.05 | ₩17,112 | ₩17,259 | ₩17,072 | ₩17,206 | +0.55% | 127.4만 |
|---|
| 2025.12.04 | ₩16,878 | ₩17,219 | ₩16,851 | ₩17,085 | +1.23% | 233.4만 |
|---|
| 2025.12.03 | ₩16,757 | ₩16,911 | ₩16,616 | ₩16,884 | +0.76% | 265.2만 |
|---|
| 2025.12.02 | ₩16,965 | ₩16,965 | ₩16,683 | ₩16,750 | -1.26% | 191.6만 |
|---|
| 2025.12.01 | ₩17,246 | ₩17,356 | ₩16,918 | ₩16,924 | -1.86% | 51.4만 |
|---|
| 2025.11.28 | ₩17,259 | ₩17,380 | ₩17,186 | ₩17,192 | -0.39% | 31.8만 |
|---|
| 2025.11.26 | ₩17,259 | ₩17,313 | ₩17,146 | ₩17,259 | 0.00% | 116.5만 |
|---|
| 2025.11.25 | ₩17,393 | ₩17,393 | ₩17,072 | ₩17,286 | -0.62% | 90.5만 |
|---|
| 2025.11.24 | ₩17,648 | ₩17,661 | ₩17,300 | ₩17,353 | -1.67% | 262.7만 |
|---|
| 2025.11.21 | ₩18,010 | ₩18,010 | ₩17,521 | ₩17,648 | -2.01% | 183.8만 |
|---|
| 2025.11.20 | ₩17,648 | ₩17,996 | ₩17,380 | ₩17,970 | +1.82% | 373.7만 |
|---|
| 2025.11.19 | ₩18,037 | ₩18,037 | ₩17,588 | ₩17,822 | -1.19% | 213.1만 |
|---|
| 2025.11.18 | ₩17,755 | ₩18,050 | ₩17,688 | ₩17,903 | +0.83% | 206.1만 |
|---|
| 2025.11.17 | ₩17,795 | ₩18,010 | ₩17,708 | ₩17,903 | +0.60% | 204.3만 |
|---|
| 2025.11.14 | ₩17,648 | ₩17,742 | ₩17,353 | ₩17,568 | -0.46% | 155.4만 |
|---|
| 2025.11.13 | ₩17,420 | ₩17,590 | ₩17,292 | ₩17,527 | +0.62% | 191.5만 |
|---|
| 2025.11.12 | ₩17,393 | ₩17,585 | ₩17,353 | ₩17,487 | +0.54% | 209.5만 |
|---|
| 2025.11.11 | ₩17,728 | ₩17,728 | ₩17,340 | ₩17,380 | -1.97% | 171.1만 |
|---|
| 2025.11.10 | ₩17,782 | ₩17,876 | ₩17,460 | ₩17,755 | -0.15% | 238만 |
|---|
| 2025.11.07 | ₩17,728 | ₩17,929 | ₩17,588 | ₩17,836 | +0.60% | 227만 |
|---|
| 2025.11.06 | ₩17,849 | ₩17,857 | ₩17,505 | ₩17,728 | -0.68% | 336.6만 |
|---|
| 2025.11.05 | ₩17,822 | ₩17,923 | ₩17,608 | ₩17,702 | -0.68% | 183.1만 |
|---|
| 2025.11.04 | ₩17,836 | ₩17,862 | ₩17,621 | ₩17,702 | -0.75% | 230.2만 |
|---|
| 2025.11.03 | ₩17,702 | ₩17,956 | ₩17,661 | ₩17,769 | +0.38% | 241.3만 |
|---|
| 2025.10.31 | ₩17,259 | ₩17,757 | ₩17,233 | ₩17,675 | +2.41% | 363.2만 |
|---|
| 2025.10.30 | ₩17,581 | ₩17,795 | ₩17,434 | ₩17,648 | +0.38% | 366.5만 |
|---|
| 2025.10.29 | ₩17,755 | ₩17,876 | ₩17,608 | ₩17,715 | -0.23% | 234만 |
|---|
| 2025.10.28 | ₩17,755 | ₩17,809 | ₩17,702 | ₩17,755 | 0.00% | 201.8만 |
|---|
| 2025.10.27 | ₩18,050 | ₩18,050 | ₩17,749 | ₩17,755 | -1.63% | 212.4만 |
|---|
| 2025.10.24 | ₩18,278 | ₩18,425 | ₩18,090 | ₩18,184 | -0.51% | 209.3만 |
|---|
| 2025.10.23 | ₩18,398 | ₩18,512 | ₩18,340 | ₩18,385 | -0.07% | 199.7만 |
|---|
| 2025.10.22 | ₩18,184 | ₩18,680 | ₩18,157 | ₩18,479 | +1.62% | 262.5만 |
|---|
| 2025.10.21 | ₩18,224 | ₩18,238 | ₩18,010 | ₩18,171 | -0.29% | 230.2만 |
|---|
| 2025.10.20 | ₩18,707 | ₩18,707 | ₩18,057 | ₩18,197 | -2.72% | 312.7만 |
|---|
| 2025.10.17 | ₩19,296 | ₩19,336 | ₩18,867 | ₩18,952 | -1.78% | 212.8만 |
|---|
| 2025.10.16 | ₩19,269 | ₩19,497 | ₩19,202 | ₩19,331 | +0.32% | 191.9만 |
|---|
| 2025.10.15 | ₩19,176 | ₩19,310 | ₩18,988 | ₩19,176 | 0.00% | 208.8만 |
|---|
| 2025.10.14 | ₩19,403 | ₩19,524 | ₩19,209 | ₩19,300 | -0.53% | 227.5만 |
|---|
| 2025.10.13 | ₩19,189 | ₩19,457 | ₩19,149 | ₩19,304 | +0.60% | 199.4만 |
|---|
| 2025.10.10 | ₩18,780 | ₩19,537 | ₩18,666 | ₩19,470 | +3.67% | 359.2만 |
|---|