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 | ₩13,880 | ₩13,907 | ₩13,598 | ₩13,679 | -1.45% | 678.4만 |
| 2026.10.08 | ₩13,672 | ₩13,692 | ₩13,470 | ₩13,518 | -1.13% | 777.7만 |
| 2026.10.07 | ₩13,666 | ₩13,813 | ₩13,592 | ₩13,666 | 0.00% | 828.2만 |
| 2026.10.06 | ₩13,853 | ₩13,907 | ₩13,759 | ₩13,786 | -0.48% | 397.3만 |
| 2026.10.05 | ₩13,813 | ₩13,860 | ₩13,679 | ₩13,821 | +0.06% | 476.4만 |
| 2026.10.02 | ₩13,826 | ₩13,907 | ₩13,746 | ₩13,794 | -0.23% | 460.6만 |
| 2026.10.01 | ₩13,947 | ₩14,107 | ₩13,833 | ₩13,907 | -0.29% | 656.5만 |
| 2026.09.30 | ₩13,907 | ₩13,907 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,800 |
| -0.77% |
| 801.4만 |
| 2026.09.29 | ₩13,666 | ₩13,974 | ₩13,666 | ₩13,961 | +2.16% | 675.1만 |
|---|
| 2026.09.28 | ₩13,505 | ₩13,612 | ₩13,411 | ₩13,585 | +0.60% | 555.9만 |
|---|
| 2026.09.25 | ₩13,679 | ₩13,746 | ₩13,451 | ₩13,491 | -1.37% | 507.6만 |
|---|
| 2026.09.24 | ₩13,666 | ₩13,746 | ₩13,558 | ₩13,680 | +0.11% | 543.6만 |
|---|
| 2026.09.23 | ₩13,478 | ₩13,691 | ₩13,464 | ₩13,645 | +1.24% | 522.1만 |
|---|
| 2026.09.22 | ₩13,518 | ₩13,570 | ₩13,302 | ₩13,535 | +0.13% | 840.1만 |
|---|
| 2026.09.21 | ₩13,934 | ₩14,028 | ₩13,766 | ₩13,784 | -1.08% | 577.3만 |
|---|
| 2026.09.18 | ₩13,813 | ₩14,054 | ₩13,813 | ₩13,914 | +0.73% | 584만 |
|---|
| 2026.09.17 | ₩13,974 | ₩14,148 | ₩13,801 | ₩13,853 | -0.86% | 652.6만 |
|---|
| 2026.09.16 | ₩14,028 | ₩14,128 | ₩13,920 | ₩14,041 | +0.10% | 747.4만 |
|---|
| 2026.09.15 | ₩14,135 | ₩14,215 | ₩14,081 | ₩14,095 | -0.28% | 645.5만 |
|---|
| 2026.09.14 | ₩13,974 | ₩14,095 | ₩13,920 | ₩14,028 | +0.38% | 869.6만 |
|---|
| 2026.09.11 | ₩14,256 | ₩14,296 | ₩13,880 | ₩14,041 | -1.51% | 1322.5만 |
|---|
| 2026.09.10 | ₩14,765 | ₩14,765 | ₩14,282 | ₩14,300 | -3.15% | 2005.8만 |
|---|
| 2026.09.09 | ₩14,819 | ₩15,074 | ₩14,646 | ₩14,805 | -0.09% | 2327만 |
|---|
| 2026.09.08 | ₩14,738 | ₩14,832 | ₩14,577 | ₩14,792 | +0.36% | 699.4만 |
|---|
| 2026.09.04 | ₩14,242 | ₩14,698 | ₩14,229 | ₩14,618 | +2.64% | 1247.1만 |
|---|
| 2026.09.03 | ₩14,390 | ₩14,403 | ₩14,121 | ₩14,242 | -1.03% | 1338.2만 |
|---|
| 2026.09.02 | ₩14,256 | ₩14,437 | ₩14,229 | ₩14,363 | +0.75% | 1735.4만 |
|---|
| 2026.09.01 | ₩14,738 | ₩14,832 | ₩14,262 | ₩14,374 | -2.47% | 1944.1만 |
|---|
| 2026.08.31 | ₩14,604 | ₩14,919 | ₩14,551 | ₩14,725 | +0.83% | 2008.1만 |
|---|
| 2026.08.28 | ₩14,725 | ₩14,812 | ₩14,484 | ₩14,618 | -0.73% | 974.8만 |
|---|
| 2026.08.27 | ₩15,020 | ₩15,087 | ₩14,812 | ₩14,846 | -1.16% | 576.4만 |
|---|
| 2026.08.26 | ₩15,033 | ₩15,114 | ₩14,799 | ₩14,893 | -0.94% | 823.5만 |
|---|
| 2026.08.25 | ₩15,007 | ₩15,147 | ₩14,899 | ₩15,060 | +0.36% | 603.5만 |
|---|
| 2026.08.24 | ₩14,993 | ₩15,047 | ₩14,893 | ₩15,033 | +0.27% | 622.8만 |
|---|
| 2026.08.21 | ₩14,993 | ₩15,201 | ₩14,946 | ₩15,074 | +0.54% | 552.9만 |
|---|
| 2026.08.20 | ₩14,698 | ₩15,007 | ₩14,577 | ₩14,980 | +1.92% | 656.2만 |
|---|
| 2026.08.19 | ₩15,047 | ₩15,067 | ₩14,594 | ₩14,712 | -2.23% | 750.8만 |
|---|
| 2026.08.18 | ₩15,154 | ₩15,248 | ₩14,980 | ₩15,033 | -0.80% | 767.8만 |
|---|
| 2026.08.17 | ₩15,248 | ₩15,395 | ₩15,168 | ₩15,248 | 0.00% | 522.3만 |
|---|
| 2026.08.14 | ₩15,261 | ₩15,328 | ₩15,174 | ₩15,257 | -0.03% | 599.6만 |
|---|
| 2026.08.13 | ₩15,342 | ₩15,422 | ₩15,236 | ₩15,261 | -0.52% | 833.5만 |
|---|
| 2026.08.12 | ₩15,281 | ₩15,503 | ₩15,261 | ₩15,409 | +0.83% | 612.3만 |
|---|
| 2026.08.11 | ₩15,154 | ₩15,389 | ₩15,047 | ₩15,275 | +0.80% | 652.7만 |
|---|
| 2026.08.10 | ₩15,208 | ₩15,288 | ₩15,121 | ₩15,127 | -0.53% | 744.5만 |
|---|
| 2026.08.07 | ₩14,993 | ₩15,013 | ₩14,805 | ₩14,872 | -0.81% | 621.1만 |
|---|
| 2026.08.06 | ₩14,805 | ₩15,074 | ₩14,738 | ₩14,913 | +0.72% | 663.1만 |
|---|
| 2026.08.05 | ₩15,141 | ₩15,248 | ₩14,953 | ₩14,980 | -1.06% | 863.8만 |
|---|
| 2026.08.04 | ₩15,422 | ₩15,463 | ₩15,007 | ₩15,074 | -2.26% | 880만 |
|---|
| 2026.08.03 | ₩15,060 | ₩15,409 | ₩14,958 | ₩15,369 | +2.05% | 1312.2만 |
|---|
| 2026.07.31 | ₩15,275 | ₩15,475 | ₩15,033 | ₩15,100 | -1.14% | 2538.6만 |
|---|
| 2026.07.30 | ₩14,068 | ₩14,202 | ₩14,014 | ₩14,054 | -0.10% | 1713.1만 |
|---|
| 2026.07.29 | ₩13,786 | ₩13,891 | ₩13,598 | ₩13,853 | +0.49% | 1058.8만 |
|---|
| 2026.07.28 | ₩13,773 | ₩13,971 | ₩13,679 | ₩13,773 | 0.00% | 1294.6만 |
|---|
| 2026.07.27 | ₩13,981 | ₩14,028 | ₩13,800 | ₩13,893 | -0.62% | 1310.7만 |
|---|
| 2026.07.24 | ₩14,564 | ₩14,577 | ₩14,014 | ₩14,068 | -3.41% | 1046.1만 |
|---|
| 2026.07.23 | ₩14,537 | ₩14,685 | ₩14,510 | ₩14,591 | +0.37% | 698.3만 |
|---|
| 2026.07.22 | ₩14,303 | ₩14,498 | ₩14,269 | ₩14,376 | +0.52% | 559.6만 |
|---|
| 2026.07.21 | ₩14,504 | ₩14,551 | ₩14,230 | ₩14,309 | -1.34% | 994.7만 |
|---|
| 2026.07.20 | ₩14,108 | ₩14,484 | ₩14,068 | ₩14,356 | +1.76% | 1678.6만 |
|---|
| 2026.07.17 | ₩14,121 | ₩14,256 | ₩14,007 | ₩14,054 | -0.47% | 1711.8만 |
|---|
| 2026.07.16 | ₩14,269 | ₩14,343 | ₩14,014 | ₩14,068 | -1.41% | 1668.5만 |
|---|
| 2026.07.15 | ₩14,779 | ₩14,792 | ₩14,262 | ₩14,309 | -3.18% | 1477.9만 |
|---|
| 2026.07.14 | ₩14,940 | ₩15,047 | ₩14,852 | ₩14,913 | -0.18% | 1111.5만 |
|---|
| 2026.07.13 | ₩14,819 | ₩14,872 | ₩14,517 | ₩14,792 | -0.18% | 1295.2만 |
|---|
| 2026.07.10 | ₩14,913 | ₩15,033 | ₩14,819 | ₩14,886 | -0.18% | 603.3만 |
|---|
| 2026.07.09 | ₩15,100 | ₩15,221 | ₩14,819 | ₩14,832 | -1.78% | 471만 |
|---|
| 2026.07.08 | ₩15,047 | ₩15,281 | ₩14,913 | ₩14,966 | -0.53% | 558.4만 |
|---|
| 2026.07.07 | ₩14,913 | ₩15,127 | ₩14,872 | ₩15,100 | +1.26% | 312.9만 |
|---|
| 2026.07.06 | ₩15,288 | ₩15,288 | ₩14,938 | ₩14,993 | -1.93% | 507.8만 |
|---|
| 2026.07.02 | ₩15,999 | ₩15,999 | ₩15,168 | ₩15,235 | -4.78% | 976.7만 |
|---|
| 2026.07.01 | ₩16,066 | ₩16,247 | ₩15,838 | ₩15,959 | -0.67% | 740.5만 |
|---|
| 2026.06.30 | ₩16,737 | ₩16,750 | ₩16,214 | ₩16,240 | -2.96% | 513.8만 |
|---|
| 2026.06.29 | ₩16,415 | ₩16,797 | ₩16,307 | ₩16,696 | +1.72% | 692.6만 |
|---|
| 2026.06.26 | ₩17,125 | ₩17,139 | ₩16,428 | ₩16,737 | -2.27% | 1066.7만 |
|---|
| 2026.06.25 | ₩16,415 | ₩17,166 | ₩16,361 | ₩17,099 | +4.17% | 1043.4만 |
|---|
| 2026.06.24 | ₩16,012 | ₩16,120 | ₩15,744 | ₩16,106 | +0.59% | 579.8만 |
|---|
| 2026.06.23 | ₩15,851 | ₩16,053 | ₩15,644 | ₩16,039 | +1.18% | 424.3만 |
|---|
| 2026.06.22 | ₩15,945 | ₩16,012 | ₩15,717 | ₩16,012 | +0.42% | 594.4만 |
|---|
| 2026.06.18 | ₩15,945 | ₩16,066 | ₩15,802 | ₩15,932 | -0.08% | 622.4만 |
|---|
| 2026.06.17 | ₩15,771 | ₩16,126 | ₩15,731 | ₩16,049 | +1.76% | 526.2만 |
|---|
| 2026.06.16 | ₩16,093 | ₩16,146 | ₩15,799 | ₩15,869 | -1.39% | 567.8만 |
|---|
| 2026.06.15 | ₩16,160 | ₩16,267 | ₩15,939 | ₩16,012 | -0.91% | 519.5만 |
|---|
| 2026.06.12 | ₩16,039 | ₩16,400 | ₩15,999 | ₩16,307 | +1.67% | 1020.5만 |
|---|
| 2026.06.11 | ₩16,173 | ₩16,388 | ₩15,986 | ₩16,066 | -0.66% | 613만 |
|---|
| 2026.06.10 | ₩16,354 | ₩16,521 | ₩16,106 | ₩16,294 | -0.37% | 903.5만 |
|---|
| 2026.06.09 | ₩15,851 | ₩16,482 | ₩15,811 | ₩16,334 | +3.05% | 1260만 |
|---|
| 2026.06.08 | ₩15,395 | ₩15,784 | ₩14,966 | ₩15,771 | +2.44% | 2349.2만 |
|---|
| 2026.06.05 | ₩15,208 | ₩15,476 | ₩15,094 | ₩15,463 | +1.68% | 1422.1만 |
|---|
| 2026.06.04 | ₩15,194 | ₩15,342 | ₩15,168 | ₩15,261 | +0.44% | 862.1만 |
|---|
| 2026.06.03 | ₩15,127 | ₩15,375 | ₩15,000 | ₩15,302 | +1.15% | 943.4만 |
|---|
| 2026.06.02 | ₩15,503 | ₩15,503 | ₩15,060 | ₩15,074 | -2.77% | 918.6만 |
|---|
| 2026.06.01 | ₩15,355 | ₩15,583 | ₩15,302 | ₩15,516 | +1.05% | 1057.6만 |
|---|
| 2026.05.29 | ₩15,248 | ₩15,362 | ₩15,103 | ₩15,241 | -0.04% | 465.3만 |
|---|
| 2026.05.28 | ₩15,288 | ₩15,355 | ₩15,208 | ₩15,214 | -0.48% | 632.7만 |
|---|
| 2026.05.27 | ₩15,422 | ₩15,422 | ₩15,168 | ₩15,291 | -0.85% | 785.9만 |
|---|
| 2026.05.26 | ₩15,369 | ₩15,449 | ₩15,241 | ₩15,409 | +0.26% | 667.4만 |
|---|
| 2026.05.22 | ₩15,543 | ₩15,543 | ₩15,261 | ₩15,375 | -1.08% | 639.5만 |
|---|
| 2026.05.21 | ₩15,758 | ₩15,798 | ₩15,556 | ₩15,583 | -1.11% | 534.3만 |
|---|
| 2026.05.20 | ₩15,892 | ₩15,939 | ₩15,677 | ₩15,704 | -1.18% | 1114.1만 |
|---|
| 2026.05.19 | ₩15,972 | ₩16,026 | ₩15,798 | ₩15,884 | -0.55% | 588.3만 |
|---|
| 2026.05.18 | ₩15,811 | ₩16,106 | ₩15,798 | ₩15,945 | +0.85% | 1152.7만 |
|---|
| 2026.05.15 | ₩15,959 | ₩16,012 | ₩15,657 | ₩15,818 | -0.88% | 996.2만 |
|---|
| 2026.05.14 | ₩15,825 | ₩16,053 | ₩15,798 | ₩15,927 | +0.64% | 772.3만 |
|---|
| 2026.05.13 | ₩16,146 | ₩16,153 | ₩15,764 | ₩15,878 | -1.66% | 1088.4만 |
|---|
| 2026.05.12 | ₩16,187 | ₩16,227 | ₩16,079 | ₩16,100 | -0.54% | 903.9만 |
|---|
| 2026.05.11 | ₩16,254 | ₩16,341 | ₩16,153 | ₩16,200 | -0.33% | 515.1만 |
|---|
| 2026.05.08 | ₩16,361 | ₩16,361 | ₩16,120 | ₩16,185 | -1.07% | 468.7만 |
|---|
| 2026.05.07 | ₩16,415 | ₩16,602 | ₩16,254 | ₩16,527 | +0.69% | 693.7만 |
|---|
| 2026.05.06 | ₩16,817 | ₩16,884 | ₩16,482 | ₩16,509 | -1.83% | 471.2만 |
|---|
| 2026.05.05 | ₩17,166 | ₩17,179 | ₩16,696 | ₩16,710 | -2.66% | 786.5만 |
|---|
| 2026.05.04 | ₩17,005 | ₩17,273 | ₩16,940 | ₩17,152 | +0.87% | 326.6만 |
|---|
| 2026.05.01 | ₩17,045 | ₩17,058 | ₩16,495 | ₩16,951 | -0.55% | 1364만 |
|---|
| 2026.04.30 | ₩17,555 | ₩17,702 | ₩17,219 | ₩17,514 | -0.23% | 715.6만 |
|---|
| 2026.04.29 | ₩17,742 | ₩17,789 | ₩17,539 | ₩17,568 | -0.98% | 471.7만 |
|---|
| 2026.04.28 | ₩17,420 | ₩17,682 | ₩17,394 | ₩17,541 | +0.69% | 399.5만 |
|---|
| 2026.04.27 | ₩17,836 | ₩17,890 | ₩17,702 | ₩17,742 | -0.53% | 501.1만 |
|---|
| 2026.04.24 | ₩17,420 | ₩17,608 | ₩17,407 | ₩17,514 | +0.54% | 235.6만 |
|---|
| 2026.04.23 | ₩17,260 | ₩17,467 | ₩17,219 | ₩17,353 | +0.54% | 138.7만 |
|---|
| 2026.04.22 | ₩17,756 | ₩17,803 | ₩17,340 | ₩17,380 | -2.11% | 411.5만 |
|---|
| 2026.04.21 | ₩17,514 | ₩17,890 | ₩17,420 | ₩17,836 | +1.84% | 482.1만 |
|---|
| 2026.04.20 | ₩17,568 | ₩17,568 | ₩17,327 | ₩17,394 | -0.99% | 544.9만 |
|---|
| 2026.04.17 | ₩17,783 | ₩17,809 | ₩17,434 | ₩17,577 | -1.15% | 1005.6만 |
|---|
| 2026.04.16 | ₩17,809 | ₩18,185 | ₩17,796 | ₩18,032 | +1.25% | 638.6만 |
|---|
| 2026.04.15 | ₩18,413 | ₩18,440 | ₩17,823 | ₩17,828 | -3.18% | 1019.5만 |
|---|
| 2026.04.14 | ₩18,319 | ₩18,480 | ₩18,145 | ₩18,379 | +0.33% | 1005.2만 |
|---|
| 2026.04.13 | ₩18,279 | ₩18,507 | ₩18,265 | ₩18,339 | +0.33% | 780.7만 |
|---|
| 2026.04.10 | ₩18,279 | ₩18,346 | ₩18,131 | ₩18,249 | -0.16% | 784만 |
|---|
| 2026.04.09 | ₩18,306 | ₩18,554 | ₩18,198 | ₩18,225 | -0.44% | 1092.4만 |
|---|
| 2026.04.08 | ₩18,373 | ₩18,507 | ₩18,292 | ₩18,332 | -0.22% | 1422만 |
|---|
| 2026.04.07 | ₩18,560 | ₩19,298 | ₩18,547 | ₩18,763 | +1.09% | 1607.4만 |
|---|
| 2026.04.06 | ₩18,534 | ₩18,534 | ₩18,131 | ₩18,346 | -1.01% | 1181.9만 |
|---|
| 2026.04.02 | ₩18,708 | ₩18,949 | ₩18,547 | ₩18,566 | -0.76% | 1322.5만 |
|---|
| 2026.04.01 | ₩18,668 | ₩18,748 | ₩18,540 | ₩18,587 | -0.43% | 1292.5만 |
|---|
| 2026.03.31 | ₩19,191 | ₩19,218 | ₩18,587 | ₩18,721 | -2.45% | 1515.4만 |
|---|
| 2026.03.30 | ₩18,976 | ₩19,352 | ₩18,971 | ₩19,258 | +1.48% | 1390.5만 |
|---|
| 2026.03.27 | ₩18,721 | ₩19,150 | ₩18,614 | ₩19,097 | +2.01% | 1568.5만 |
|---|
| 2026.03.26 | ₩18,829 | ₩18,936 | ₩18,480 | ₩18,767 | -0.33% | 1264.6만 |
|---|
| 2026.03.25 | ₩18,695 | ₩18,869 | ₩18,627 | ₩18,788 | +0.50% | 763.3만 |
|---|
| 2026.03.24 | ₩18,963 | ₩19,016 | ₩18,634 | ₩18,876 | -0.46% | 781.4만 |
|---|
| 2026.03.23 | ₩18,802 | ₩19,077 | ₩18,748 | ₩18,976 | +0.93% | 708.1만 |
|---|
| 2026.03.20 | ₩19,244 | ₩19,392 | ₩19,164 | ₩19,244 | 0.00% | 1449.8만 |
|---|
| 2026.03.19 | ₩19,137 | ₩19,291 | ₩18,949 | ₩19,163 | +0.13% | 1086.4만 |
|---|
| 2026.03.18 | ₩18,889 | ₩19,156 | ₩18,721 | ₩19,085 | +1.04% | 1334.8만 |
|---|
| 2026.03.17 | ₩18,855 | ₩18,909 | ₩18,697 | ₩18,768 | -0.46% | 1057.3만 |
|---|
| 2026.03.16 | ₩18,949 | ₩19,083 | ₩18,795 | ₩18,869 | -0.42% | 804.6만 |
|---|
| 2026.03.13 | ₩18,668 | ₩19,097 | ₩18,627 | ₩19,066 | +2.13% | 1459.3만 |
|---|
| 2026.03.12 | ₩18,453 | ₩18,755 | ₩18,440 | ₩18,650 | +1.07% | 1117.3만 |
|---|
| 2026.03.11 | ₩18,265 | ₩18,386 | ₩18,212 | ₩18,285 | +0.11% | 818.6만 |
|---|
| 2026.03.10 | ₩18,507 | ₩18,534 | ₩18,174 | ₩18,295 | -1.14% | 936.4만 |
|---|
| 2026.03.09 | ₩18,668 | ₩18,788 | ₩18,276 | ₩18,340 | -1.75% | 1582.1만 |
|---|
| 2026.03.06 | ₩18,467 | ₩18,741 | ₩18,467 | ₩18,534 | +0.36% | 1006.1만 |
|---|
| 2026.03.05 | ₩18,279 | ₩18,513 | ₩18,239 | ₩18,303 | +0.13% | 1520.5만 |
|---|
| 2026.03.04 | ₩17,984 | ₩18,225 | ₩17,917 | ₩18,142 | +0.88% | 1132만 |
|---|
| 2026.03.03 | ₩18,131 | ₩18,308 | ₩17,950 | ₩18,078 | -0.30% | 1222.6만 |
|---|
| 2026.03.02 | ₩18,171 | ₩18,299 | ₩17,876 | ₩17,997 | -0.96% | 957.3만 |
|---|
| 2026.02.27 | ₩17,501 | ₩18,098 | ₩17,501 | ₩18,055 | +3.16% | 1053.4만 |
|---|
| 2026.02.26 | ₩17,313 | ₩17,608 | ₩17,266 | ₩17,461 | +0.85% | 766.2만 |
|---|
| 2026.02.25 | ₩17,534 | ₩17,581 | ₩17,333 | ₩17,367 | -0.96% | 619.2만 |
|---|
| 2026.02.24 | ₩17,809 | ₩17,809 | ₩17,333 | ₩17,501 | -1.73% | 779.1만 |
|---|
| 2026.02.23 | ₩18,104 | ₩18,104 | ₩17,689 | ₩17,909 | -1.08% | 612.9만 |
|---|
| 2026.02.20 | ₩18,399 | ₩18,453 | ₩17,997 | ₩18,011 | -2.11% | 937.6만 |
|---|
| 2026.02.19 | ₩18,154 | ₩18,319 | ₩18,021 | ₩18,279 | +0.69% | 628만 |
|---|
| 2026.02.18 | ₩18,104 | ₩18,145 | ₩17,863 | ₩18,024 | -0.44% | 462.6만 |
|---|
| 2026.02.17 | ₩18,473 | ₩18,654 | ₩17,886 | ₩18,064 | -2.21% | 1080.4만 |
|---|
| 2026.02.13 | ₩18,205 | ₩18,657 | ₩18,198 | ₩18,654 | +2.47% | 1076만 |
|---|
| 2026.02.12 | ₩17,367 | ₩18,312 | ₩17,367 | ₩18,225 | +4.94% | 1040.6만 |
|---|
| 2026.02.11 | ₩17,394 | ₩17,407 | ₩17,048 | ₩17,353 | -0.23% | 1297.4만 |
|---|
| 2026.02.10 | ₩17,367 | ₩17,501 | ₩17,367 | ₩17,447 | +0.46% | 581.3만 |
|---|
| 2026.02.09 | ₩17,206 | ₩17,581 | ₩17,193 | ₩17,407 | +1.17% | 625.5만 |
|---|
| 2026.02.06 | ₩17,260 | ₩17,273 | ₩17,025 | ₩17,206 | -0.31% | 564만 |
|---|
| 2026.02.05 | ₩17,193 | ₩17,488 | ₩17,112 | ₩17,327 | +0.78% | 767.4만 |
|---|
| 2026.02.04 | ₩17,555 | ₩17,555 | ₩17,132 | ₩17,300 | -1.45% | 1675.7만 |
|---|
| 2026.02.03 | ₩17,756 | ₩17,870 | ₩17,604 | ₩17,742 | -0.08% | 956만 |
|---|
| 2026.02.02 | ₩18,440 | ₩18,480 | ₩17,682 | ₩17,702 | -4.00% | 1082.8만 |
|---|
| 2026.01.30 | ₩18,775 | ₩18,969 | ₩18,292 | ₩18,480 | -1.57% | 872.4만 |
|---|
| 2026.01.29 | ₩18,560 | ₩18,815 | ₩18,440 | ₩18,547 | -0.07% | 841.6만 |
|---|
| 2026.01.28 | ₩18,547 | ₩18,802 | ₩18,507 | ₩18,641 | +0.51% | 462.5만 |
|---|
| 2026.01.27 | ₩18,480 | ₩18,540 | ₩18,265 | ₩18,534 | +0.29% | 481만 |
|---|
| 2026.01.26 | ₩19,030 | ₩19,164 | ₩18,653 | ₩18,721 | -1.62% | 757.7만 |
|---|
| 2026.01.23 | ₩19,378 | ₩19,553 | ₩19,204 | ₩19,298 | -0.42% | 519.5만 |
|---|
| 2026.01.22 | ₩19,218 | ₩19,285 | ₩19,067 | ₩19,271 | +0.28% | 641.9만 |
|---|
| 2026.01.21 | ₩19,258 | ₩19,526 | ₩19,030 | ₩19,325 | +0.35% | 493.2만 |
|---|
| 2026.01.20 | ₩18,976 | ₩19,621 | ₩18,803 | ₩19,378 | +2.12% | 409.8만 |
|---|
| 2026.01.16 | ₩18,587 | ₩18,788 | ₩18,507 | ₩18,736 | +0.80% | 497.4만 |
|---|
| 2026.01.15 | ₩18,373 | ₩18,627 | ₩18,346 | ₩18,534 | +0.88% | 392.8만 |
|---|
| 2026.01.14 | ₩18,426 | ₩18,641 | ₩18,292 | ₩18,413 | -0.07% | 337.6만 |
|---|
| 2026.01.13 | ₩18,507 | ₩18,507 | ₩18,292 | ₩18,332 | -0.94% | 224.3만 |
|---|
| 2026.01.12 | ₩18,442 | ₩18,614 | ₩18,318 | ₩18,373 | -0.38% | 271.9만 |
|---|
| 2026.01.09 | ₩18,467 | ₩18,654 | ₩18,393 | ₩18,440 | -0.15% | 473.3만 |
|---|
| 2026.01.08 | ₩18,587 | ₩18,682 | ₩18,440 | ₩18,467 | -0.65% | 447.8만 |
|---|
| 2026.01.07 | ₩18,145 | ₩18,399 | ₩18,145 | ₩18,373 | +1.26% | 324.1만 |
|---|
| 2026.01.06 | ₩17,903 | ₩18,239 | ₩17,883 | ₩18,212 | +1.72% | 437.3만 |
|---|
| 2026.01.05 | ₩17,675 | ₩17,958 | ₩17,635 | ₩17,903 | +1.29% | 287.4만 |
|---|
| 2026.01.02 | ₩17,581 | ₩17,769 | ₩17,219 | ₩17,662 | +0.46% | 255.3만 |
|---|
| 2025.12.31 | ₩17,488 | ₩17,584 | ₩17,474 | ₩17,581 | +0.54% | 39.8만 |
|---|
| 2025.12.30 | ₩17,514 | ₩17,549 | ₩17,447 | ₩17,488 | -0.15% | 23.9만 |
|---|
| 2025.12.29 | ₩17,501 | ₩17,514 | ₩17,420 | ₩17,447 | -0.31% | 16.8만 |
|---|
| 2025.12.26 | ₩17,434 | ₩17,501 | ₩17,340 | ₩17,461 | +0.15% | 14.5만 |
|---|
| 2025.12.24 | ₩17,514 | ₩17,514 | ₩17,333 | ₩17,433 | -0.47% | 21.6만 |
|---|
| 2025.12.23 | ₩17,622 | ₩17,689 | ₩17,514 | ₩17,524 | -0.56% | 31.1만 |
|---|
| 2025.12.22 | ₩17,608 | ₩17,783 | ₩17,573 | ₩17,756 | +0.84% | 92.6만 |
|---|
| 2025.12.19 | ₩17,648 | ₩17,823 | ₩17,541 | ₩17,568 | -0.46% | 72.2만 |
|---|
| 2025.12.18 | ₩17,555 | ₩17,997 | ₩17,555 | ₩17,662 | +0.61% | 55.4만 |
|---|
| 2025.12.17 | ₩17,474 | ₩17,695 | ₩17,414 | ₩17,689 | +1.23% | 60.9만 |
|---|
| 2025.12.16 | ₩17,634 | ₩17,689 | ₩17,461 | ₩17,514 | -0.68% | 23.9만 |
|---|
| 2025.12.15 | ₩17,166 | ₩17,608 | ₩17,166 | ₩17,528 | +2.11% | 92.6만 |
|---|
| 2025.12.12 | ₩17,313 | ₩17,367 | ₩17,219 | ₩17,273 | -0.23% | 41만 |
|---|
| 2025.12.11 | ₩17,206 | ₩17,540 | ₩17,179 | ₩17,273 | +0.39% | 67.6만 |
|---|
| 2025.12.10 | ₩17,313 | ₩17,375 | ₩17,167 | ₩17,233 | -0.46% | 48.5만 |
|---|
| 2025.12.09 | ₩17,246 | ₩17,347 | ₩17,152 | ₩17,313 | +0.39% | 35만 |
|---|
| 2025.12.08 | ₩17,273 | ₩17,388 | ₩17,166 | ₩17,273 | 0.00% | 46.4만 |
|---|
| 2025.12.05 | ₩17,125 | ₩17,273 | ₩17,085 | ₩17,219 | +0.55% | 127.4만 |
|---|
| 2025.12.04 | ₩16,891 | ₩17,233 | ₩16,864 | ₩17,099 | +1.23% | 233.4만 |
|---|
| 2025.12.03 | ₩16,770 | ₩16,924 | ₩16,629 | ₩16,897 | +0.76% | 265.2만 |
|---|
| 2025.12.02 | ₩16,978 | ₩16,978 | ₩16,696 | ₩16,763 | -1.26% | 191.6만 |
|---|
| 2025.12.01 | ₩17,260 | ₩17,370 | ₩16,931 | ₩16,938 | -1.86% | 51.4만 |
|---|
| 2025.11.28 | ₩17,273 | ₩17,394 | ₩17,199 | ₩17,206 | -0.39% | 31.8만 |
|---|
| 2025.11.26 | ₩17,273 | ₩17,327 | ₩17,159 | ₩17,273 | 0.00% | 116.5만 |
|---|
| 2025.11.25 | ₩17,407 | ₩17,407 | ₩17,085 | ₩17,300 | -0.62% | 90.5만 |
|---|
| 2025.11.24 | ₩17,662 | ₩17,675 | ₩17,313 | ₩17,367 | -1.67% | 262.7만 |
|---|
| 2025.11.21 | ₩18,024 | ₩18,024 | ₩17,534 | ₩17,662 | -2.01% | 183.8만 |
|---|
| 2025.11.20 | ₩17,662 | ₩18,011 | ₩17,394 | ₩17,984 | +1.82% | 373.7만 |
|---|
| 2025.11.19 | ₩18,051 | ₩18,051 | ₩17,602 | ₩17,836 | -1.19% | 213.1만 |
|---|
| 2025.11.18 | ₩17,769 | ₩18,064 | ₩17,702 | ₩17,917 | +0.83% | 206.1만 |
|---|
| 2025.11.17 | ₩17,809 | ₩18,024 | ₩17,722 | ₩17,917 | +0.60% | 204.3만 |
|---|
| 2025.11.14 | ₩17,662 | ₩17,756 | ₩17,367 | ₩17,581 | -0.46% | 155.4만 |
|---|
| 2025.11.13 | ₩17,434 | ₩17,604 | ₩17,305 | ₩17,541 | +0.62% | 191.5만 |
|---|
| 2025.11.12 | ₩17,407 | ₩17,599 | ₩17,367 | ₩17,501 | +0.54% | 209.5만 |
|---|
| 2025.11.11 | ₩17,742 | ₩17,742 | ₩17,353 | ₩17,394 | -1.97% | 171.1만 |
|---|
| 2025.11.10 | ₩17,796 | ₩17,890 | ₩17,474 | ₩17,769 | -0.15% | 238만 |
|---|
| 2025.11.07 | ₩17,742 | ₩17,944 | ₩17,602 | ₩17,850 | +0.60% | 227만 |
|---|
| 2025.11.06 | ₩17,863 | ₩17,871 | ₩17,518 | ₩17,742 | -0.68% | 336.6만 |
|---|
| 2025.11.05 | ₩17,836 | ₩17,937 | ₩17,622 | ₩17,716 | -0.68% | 183.1만 |
|---|
| 2025.11.04 | ₩17,850 | ₩17,876 | ₩17,635 | ₩17,716 | -0.75% | 230.2만 |
|---|
| 2025.11.03 | ₩17,716 | ₩17,970 | ₩17,675 | ₩17,783 | +0.38% | 241.3만 |
|---|
| 2025.10.31 | ₩17,273 | ₩17,771 | ₩17,246 | ₩17,689 | +2.41% | 363.2만 |
|---|
| 2025.10.30 | ₩17,595 | ₩17,809 | ₩17,447 | ₩17,662 | +0.38% | 366.5만 |
|---|
| 2025.10.29 | ₩17,769 | ₩17,890 | ₩17,622 | ₩17,729 | -0.23% | 234만 |
|---|
| 2025.10.28 | ₩17,769 | ₩17,823 | ₩17,716 | ₩17,769 | 0.00% | 201.8만 |
|---|
| 2025.10.27 | ₩18,064 | ₩18,064 | ₩17,762 | ₩17,769 | -1.63% | 212.4만 |
|---|
| 2025.10.24 | ₩18,292 | ₩18,440 | ₩18,104 | ₩18,198 | -0.51% | 209.3만 |
|---|
| 2025.10.23 | ₩18,413 | ₩18,527 | ₩18,354 | ₩18,399 | -0.07% | 199.7만 |
|---|
| 2025.10.22 | ₩18,198 | ₩18,695 | ₩18,171 | ₩18,493 | +1.62% | 262.5만 |
|---|
| 2025.10.21 | ₩18,239 | ₩18,252 | ₩18,024 | ₩18,185 | -0.29% | 230.2만 |
|---|
| 2025.10.20 | ₩18,721 | ₩18,721 | ₩18,071 | ₩18,212 | -2.72% | 312.7만 |
|---|
| 2025.10.17 | ₩19,311 | ₩19,352 | ₩18,882 | ₩18,967 | -1.78% | 212.8만 |
|---|
| 2025.10.16 | ₩19,285 | ₩19,513 | ₩19,218 | ₩19,346 | +0.32% | 191.9만 |
|---|
| 2025.10.15 | ₩19,191 | ₩19,325 | ₩19,003 | ₩19,191 | 0.00% | 208.8만 |
|---|
| 2025.10.14 | ₩19,419 | ₩19,539 | ₩19,224 | ₩19,315 | -0.53% | 227.5만 |
|---|
| 2025.10.13 | ₩19,204 | ₩19,472 | ₩19,164 | ₩19,319 | +0.60% | 199.4만 |
|---|
| 2025.10.10 | ₩18,795 | ₩19,553 | ₩18,681 | ₩19,486 | +3.67% | 359.2만 |
|---|