시장 데이터를 불러오는 중
전체 종목
Direxion Daily AMD Bear 1X ETF 과거 주가
Direxion Daily AMD Bear 1X ETF · AMDD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily AMD Bear 1X ETF · AMDD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,436 | ₩30,375 | ₩29,390 | ₩30,300 | +2.93% | 27.3만 |
| 2026.10.08 | ₩28,860 | ₩29,986 | ₩28,672 | ₩29,678 | +2.83% | 53.3만 |
| 2026.10.07 | ₩29,034 | ₩29,115 | ₩28,458 | ₩28,538 | -1.71% | 57.1만 |
| 2026.10.06 | ₩28,431 | ₩29,369 | ₩27,975 | ₩28,404 | -0.09% | 42.5만 |
| 2026.10.05 | ₩29,282 | ₩29,671 | ₩29,128 | ₩29,231 | -0.17% | 27.6만 |
| 2026.10.02 | ₩29,021 | ₩29,329 | ₩28,551 | ₩29,088 | +0.23% | 65.1만 |
| 2026.10.01 | ₩30,147 | ₩30,603 | ₩29,812 | ₩29,973 | -0.58% | 42.2만 |
| 2026.09.30 | ₩30,295 | ₩30,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,134 |
| -0.53% |
| 32.6만 |
| 2026.09.29 | ₩29,986 | ₩30,456 | ₩29,544 | ₩30,335 | +1.16% | 55.2만 |
|---|
| 2026.09.28 | ₩29,504 | ₩30,858 | ₩29,349 | ₩30,326 | +2.79% | 101만 |
|---|
| 2026.09.25 | ₩29,101 | ₩29,517 | ₩28,900 | ₩29,257 | +0.53% | 48.8만 |
|---|
| 2026.09.24 | ₩30,711 | ₩30,778 | ₩29,289 | ₩29,325 | -4.51% | 63만 |
|---|
| 2026.09.23 | ₩29,718 | ₩30,343 | ₩29,571 | ₩30,027 | +1.04% | 46.6만 |
|---|
| 2026.09.22 | ₩30,402 | ₩30,442 | ₩29,571 | ₩29,611 | -2.60% | 68.7만 |
|---|
| 2026.09.21 | ₩32,125 | ₩32,306 | ₩30,288 | ₩30,348 | -5.53% | 127.2만 |
|---|
| 2026.09.18 | ₩34,452 | ₩34,801 | ₩33,661 | ₩33,689 | -2.21% | 65.9만 |
|---|
| 2026.09.17 | ₩35,377 | ₩35,793 | ₩34,137 | ₩34,600 | -2.20% | 74.7만 |
|---|
| 2026.09.16 | ₩36,571 | ₩37,389 | ₩35,833 | ₩36,912 | +0.93% | 52.7만 |
|---|
| 2026.09.15 | ₩37,684 | ₩37,966 | ₩36,879 | ₩37,541 | -0.38% | 24.1만 |
|---|
| 2026.09.14 | ₩38,878 | ₩39,267 | ₩38,019 | ₩38,341 | -1.38% | 52.7만 |
|---|
| 2026.09.11 | ₩37,107 | ₩37,811 | ₩36,383 | ₩36,741 | -0.99% | 58.1만 |
|---|
| 2026.09.10 | ₩37,282 | ₩37,711 | ₩36,799 | ₩37,626 | +0.92% | 45.1만 |
|---|
| 2026.09.09 | ₩37,402 | ₩37,537 | ₩36,021 | ₩36,437 | -2.58% | 40.4만 |
|---|
| 2026.09.08 | ₩38,998 | ₩39,146 | ₩37,027 | ₩37,590 | -3.61% | 63만 |
|---|
| 2026.09.04 | ₩41,520 | ₩41,667 | ₩39,803 | ₩39,924 | -3.84% | 33.7만 |
|---|
| 2026.09.03 | ₩42,110 | ₩42,988 | ₩41,546 | ₩41,859 | -0.60% | 23만 |
|---|
| 2026.09.02 | ₩41,587 | ₩42,170 | ₩41,292 | ₩41,758 | +0.41% | 28.1만 |
|---|
| 2026.09.01 | ₩41,533 | ₩42,096 | ₩41,359 | ₩41,502 | -0.07% | 23만 |
|---|
| 2026.08.31 | ₩41,050 | ₩41,117 | ₩40,152 | ₩40,621 | -1.05% | 18.4만 |
|---|
| 2026.08.28 | ₩40,339 | ₩40,997 | ₩39,910 | ₩40,960 | +1.54% | 27.8만 |
|---|
| 2026.08.27 | ₩39,642 | ₩40,567 | ₩39,562 | ₩40,027 | +0.97% | 31.5만 |
|---|
| 2026.08.26 | ₩40,125 | ₩40,125 | ₩38,824 | ₩39,678 | -1.11% | 35.8만 |
|---|
| 2026.08.25 | ₩40,125 | ₩40,648 | ₩39,614 | ₩39,790 | -0.84% | 39.7만 |
|---|
| 2026.08.24 | ₩41,090 | ₩42,311 | ₩40,983 | ₩41,841 | +1.83% | 37.7만 |
|---|
| 2026.08.21 | ₩40,165 | ₩41,332 | ₩40,085 | ₩40,392 | +0.56% | 17.4만 |
|---|
| 2026.08.20 | ₩41,057 | ₩41,533 | ₩40,232 | ₩40,744 | -0.76% | 23.3만 |
|---|
| 2026.08.19 | ₩39,454 | ₩41,292 | ₩39,454 | ₩41,007 | +3.94% | 35.8만 |
|---|
| 2026.08.18 | ₩39,253 | ₩40,219 | ₩38,998 | ₩39,535 | +0.72% | 34.2만 |
|---|
| 2026.08.17 | ₩37,335 | ₩37,993 | ₩37,121 | ₩37,883 | +1.47% | 29.9만 |
|---|
| 2026.08.14 | ₩39,562 | ₩39,803 | ₩37,282 | ₩37,309 | -5.69% | 56.9만 |
|---|
| 2026.08.13 | ₩39,883 | ₩39,971 | ₩38,636 | ₩39,819 | -0.16% | 41.9만 |
|---|
| 2026.08.12 | ₩39,562 | ₩40,004 | ₩39,132 | ₩39,843 | +0.71% | 29.9만 |
|---|
| 2026.08.11 | ₩40,527 | ₩41,560 | ₩40,473 | ₩40,617 | +0.22% | 28.5만 |
|---|
| 2026.08.10 | ₩40,406 | ₩41,010 | ₩39,857 | ₩40,983 | +1.43% | 38.5만 |
|---|
| 2026.08.07 | ₩38,623 | ₩40,393 | ₩38,609 | ₩39,849 | +3.17% | 58.9만 |
|---|
| 2026.08.06 | ₩40,903 | ₩40,956 | ₩38,731 | ₩39,320 | -3.87% | 89.3만 |
|---|
| 2026.08.05 | ₩39,769 | ₩40,205 | ₩38,542 | ₩39,924 | +0.39% | 134.9만 |
|---|
| 2026.08.04 | ₩38,475 | ₩38,623 | ₩36,370 | ₩36,692 | -4.64% | 187.1만 |
|---|
| 2026.08.03 | ₩41,841 | ₩42,552 | ₩39,642 | ₩40,125 | -4.10% | 68.3만 |
|---|
| 2026.07.31 | ₩38,127 | ₩40,836 | ₩37,577 | ₩40,795 | +7.00% | 70.6만 |
|---|
| 2026.07.30 | ₩42,901 | ₩42,968 | ₩38,703 | ₩40,018 | -6.72% | 67.8만 |
|---|
| 2026.07.29 | ₩43,920 | ₩46,522 | ₩43,518 | ₩46,039 | +4.82% | 70.9만 |
|---|
| 2026.07.28 | ₩42,659 | ₩44,591 | ₩42,284 | ₩43,625 | +2.26% | 64.2만 |
|---|
| 2026.07.27 | ₩38,187 | ₩41,652 | ₩37,939 | ₩40,295 | +5.52% | 46.1만 |
|---|
| 2026.07.24 | ₩36,645 | ₩38,556 | ₩36,517 | ₩38,301 | +4.52% | 51.5만 |
|---|
| 2026.07.23 | ₩36,692 | ₩38,060 | ₩36,048 | ₩37,105 | +1.13% | 61.9만 |
|---|
| 2026.07.22 | ₩37,979 | ₩37,979 | ₩35,646 | ₩36,249 | -4.56% | 72.6만 |
|---|
| 2026.07.21 | ₩38,301 | ₩38,489 | ₩36,598 | ₩36,772 | -3.99% | 78.2만 |
|---|
| 2026.07.20 | ₩39,039 | ₩40,111 | ₩38,489 | ₩40,031 | +2.54% | 80.7만 |
|---|
| 2026.07.17 | ₩42,244 | ₩43,518 | ₩39,857 | ₩40,688 | -3.68% | 232.1만 |
|---|
| 2026.07.16 | ₩39,575 | ₩40,876 | ₩38,971 | ₩40,274 | +1.77% | 218만 |
|---|
| 2026.07.15 | ₩36,263 | ₩39,495 | ₩36,236 | ₩38,161 | +5.24% | 149.4만 |
|---|
| 2026.07.14 | ₩35,538 | ₩37,014 | ₩35,002 | ₩36,946 | +3.96% | 162.9만 |
|---|
| 2026.07.13 | ₩37,684 | ₩38,355 | ₩36,745 | ₩37,952 | +0.71% | 245.4만 |
|---|
| 2026.07.10 | ₩37,282 | ₩37,550 | ₩36,209 | ₩36,209 | -2.88% | 159.8만 |
|---|
| 2026.07.09 | ₩37,818 | ₩37,952 | ₩36,075 | ₩37,148 | -1.77% | 222.5만 |
|---|
| 2026.07.08 | ₩40,232 | ₩40,769 | ₩38,958 | ₩39,293 | -2.33% | 206.1만 |
|---|
| 2026.07.07 | ₩39,293 | ₩40,232 | ₩38,824 | ₩39,293 | 0.00% | 277.5만 |
|---|
| 2026.07.06 | ₩38,355 | ₩38,824 | ₩35,404 | ₩36,879 | -3.85% | 204.2만 |
|---|
| 2026.07.02 | ₩38,086 | ₩40,487 | ₩37,550 | ₩39,696 | +4.23% | 198만 |
|---|
| 2026.07.01 | ₩37,014 | ₩38,086 | ₩36,544 | ₩37,952 | +2.54% | 152.9만 |
|---|
| 2026.06.30 | ₩37,952 | ₩37,952 | ₩35,136 | ₩35,538 | -6.36% | 173.8만 |
|---|
| 2026.06.29 | ₩39,830 | ₩41,841 | ₩38,220 | ₩38,355 | -3.70% | 198.1만 |
|---|
| 2026.06.26 | ₩39,964 | ₩41,157 | ₩39,562 | ₩39,964 | 0.00% | 252.9만 |
|---|
| 2026.06.25 | ₩38,086 | ₩40,903 | ₩37,550 | ₩38,891 | +2.11% | 201.3만 |
|---|
| 2026.06.24 | ₩39,830 | ₩41,171 | ₩39,562 | ₩39,830 | 0.00% | 214.7만 |
|---|
| 2026.06.23 | ₩40,634 | ₩40,903 | ₩39,293 | ₩39,830 | -1.98% | 206.8만 |
|---|
| 2026.06.22 | ₩38,489 | ₩39,159 | ₩37,282 | ₩38,100 | -1.01% | 124.2만 |
|---|
| 2026.06.18 | ₩39,427 | ₩39,964 | ₩38,891 | ₩39,025 | -1.02% | 119.8만 |
|---|
| 2026.06.17 | ₩39,696 | ₩41,506 | ₩39,495 | ₩41,037 | +3.38% | 187.3만 |
|---|
| 2026.06.16 | ₩38,690 | ₩41,439 | ₩38,556 | ₩41,372 | +6.93% | 184.1만 |
|---|
| 2026.06.15 | ₩39,495 | ₩39,964 | ₩37,751 | ₩38,690 | -2.04% | 118만 |
|---|
| 2026.06.12 | ₩42,646 | ₩43,048 | ₩40,634 | ₩41,506 | -2.67% | 181.6만 |
|---|
| 2026.06.11 | ₩46,401 | ₩46,736 | ₩43,384 | ₩43,451 | -6.36% | 330.1만 |
|---|
| 2026.06.10 | ₩45,999 | ₩47,742 | ₩45,060 | ₩47,340 | +2.92% | 268만 |
|---|
| 2026.06.09 | ₩42,646 | ₩48,681 | ₩42,512 | ₩45,060 | +5.66% | 263.4만 |
|---|
| 2026.06.08 | ₩44,389 | ₩45,127 | ₩43,317 | ₩43,719 | -1.51% | 126.4만 |
|---|
| 2026.06.05 | ₩43,585 | ₩46,401 | ₩43,048 | ₩46,133 | +5.85% | 221.3만 |
|---|
| 2026.06.04 | ₩42,244 | ₩43,410 | ₩40,903 | ₩41,573 | -1.59% | 143.6만 |
|---|
| 2026.06.03 | ₩40,903 | ₩41,694 | ₩39,897 | ₩40,098 | -1.97% | 210.7만 |
|---|
| 2026.06.02 | ₩43,048 | ₩43,451 | ₩41,707 | ₩41,975 | -2.49% | 118.1만 |
|---|
| 2026.06.01 | ₩43,585 | ₩44,792 | ₩42,244 | ₩42,780 | -1.85% | 146.2만 |
|---|
| 2026.05.29 | ₩41,975 | ₩43,451 | ₩41,841 | ₩42,244 | +0.64% | 97.7만 |
|---|
| 2026.05.28 | ₩43,987 | ₩44,389 | ₩41,305 | ₩42,110 | -4.27% | 145.7만 |
|---|
| 2026.05.27 | ₩43,182 | ₩44,926 | ₩42,981 | ₩44,255 | +2.48% | 137.6만 |
|---|
| 2026.05.26 | ₩45,328 | ₩45,865 | ₩43,115 | ₩43,317 | -4.44% | 169.4만 |
|---|
| 2026.05.22 | ₩46,937 | ₩47,742 | ₩45,596 | ₩47,072 | +0.29% | 160.9만 |
|---|
| 2026.05.21 | ₩49,754 | ₩51,095 | ₩48,815 | ₩48,949 | -1.62% | 153.8만 |
|---|
| 2026.05.20 | ₩51,765 | ₩52,034 | ₩48,949 | ₩49,083 | -5.18% | 193.3만 |
|---|
| 2026.05.19 | ₩53,777 | ₩56,191 | ₩51,765 | ₩53,509 | -0.50% | 262.3만 |
|---|
| 2026.05.18 | ₩51,631 | ₩53,978 | ₩50,491 | ₩52,570 | +1.82% | 230.2만 |
|---|
| 2026.05.15 | ₩51,363 | ₩52,436 | ₩50,625 | ₩52,436 | +2.09% | 135.5만 |
|---|
| 2026.05.14 | ₩50,424 | ₩51,095 | ₩49,083 | ₩49,351 | -2.13% | 134.7만 |
|---|
| 2026.05.13 | ₩48,681 | ₩51,363 | ₩48,413 | ₩49,888 | +2.48% | 181.3만 |
|---|
| 2026.05.12 | ₩49,485 | ₩52,034 | ₩48,480 | ₩49,485 | 0.00% | 299.2만 |
|---|
| 2026.05.11 | ₩48,413 | ₩49,351 | ₩47,340 | ₩48,413 | 0.00% | 183.6만 |
|---|
| 2026.05.08 | ₩53,777 | ₩53,911 | ₩48,748 | ₩48,815 | -9.23% | 251.8만 |
|---|
| 2026.05.07 | ₩54,045 | ₩56,057 | ₩53,375 | ₩55,118 | +1.99% | 194.4만 |
|---|
| 2026.05.06 | ₩55,789 | ₩57,063 | ₩51,832 | ₩53,509 | -4.09% | 513.5만 |
|---|
| 2026.05.05 | ₩66,517 | ₩67,724 | ₩64,908 | ₩65,712 | -1.21% | 301.1만 |
|---|
| 2026.05.04 | ₩65,042 | ₩68,998 | ₩64,908 | ₩68,395 | +5.15% | 139.4만 |
|---|
| 2026.05.01 | ₩66,517 | ₩67,188 | ₩64,640 | ₩65,042 | -2.22% | 202.8만 |
|---|
| 2026.04.30 | ₩68,663 | ₩70,607 | ₩66,048 | ₩66,115 | -3.71% | 186.2만 |
|---|
| 2026.04.29 | ₩72,150 | ₩73,759 | ₩69,065 | ₩69,602 | -3.53% | 291.3만 |
|---|
| 2026.04.28 | ₩75,100 | ₩75,502 | ₩71,881 | ₩72,820 | -3.04% | 212.5만 |
|---|
| 2026.04.27 | ₩68,126 | ₩71,613 | ₩67,724 | ₩70,406 | +3.35% | 193.1만 |
|---|
| 2026.04.24 | ₩70,808 | ₩71,211 | ₩66,584 | ₩67,724 | -4.36% | 389만 |
|---|
| 2026.04.23 | ₩79,660 | ₩80,196 | ₩77,514 | ₩78,855 | -1.01% | 176.2만 |
|---|
| 2026.04.22 | ₩82,878 | ₩84,461 | ₩79,016 | ₩79,190 | -4.45% | 177.2만 |
|---|
| 2026.04.21 | ₩86,968 | ₩87,411 | ₩84,353 | ₩84,756 | -2.54% | 168.9만 |
|---|
| 2026.04.20 | ₩85,963 | ₩88,779 | ₩83,964 | ₩87,907 | +2.26% | 151.8만 |
|---|
| 2026.04.17 | ₩86,767 | ₩88,242 | ₩86,365 | ₩86,928 | +0.19% | 131.5만 |
|---|
| 2026.04.16 | ₩91,729 | ₩92,936 | ₩86,365 | ₩86,915 | -5.25% | 330.3만 |
|---|
| 2026.04.15 | ₩95,350 | ₩96,557 | ₩94,143 | ₩94,143 | -1.27% | 199만 |
|---|
| 2026.04.14 | ₩97,496 | ₩99,105 | ₩95,149 | ₩95,283 | -2.27% | 121.4만 |
|---|
| 2026.04.13 | ₩99,239 | ₩100,446 | ₩98,367 | ₩98,569 | -0.68% | 130.5만 |
|---|
| 2026.04.10 | ₩101,921 | ₩102,055 | ₩97,362 | ₩99,346 | -2.53% | 264.1만 |
|---|
| 2026.04.09 | ₩104,603 | ₩105,542 | ₩102,726 | ₩102,860 | -1.67% | 188.7만 |
|---|
| 2026.04.08 | ₩104,603 | ₩107,420 | ₩104,067 | ₩105,140 | +0.51% | 184.5만 |
|---|
| 2026.04.07 | ₩111,443 | ₩113,320 | ₩109,968 | ₩110,102 | -1.20% | 138.1만 |
|---|
| 2026.04.06 | ₩111,309 | ₩112,046 | ₩107,688 | ₩110,853 | -0.41% | 120.6만 |
|---|
| 2026.04.02 | ₩119,489 | ₩121,501 | ₩112,113 | ₩112,248 | -6.06% | 122.7만 |
|---|
| 2026.04.01 | ₩117,478 | ₩118,685 | ₩114,098 | ₩116,110 | -1.16% | 259만 |
|---|
| 2026.03.31 | ₩123,244 | ₩124,585 | ₩119,825 | ₩120,160 | -2.50% | 203.5만 |
|---|
| 2026.03.30 | ₩119,489 | ₩126,664 | ₩117,478 | ₩124,854 | +4.49% | 190.7만 |
|---|
| 2026.03.27 | ₩121,635 | ₩123,781 | ₩120,562 | ₩121,233 | -0.33% | 321.4만 |
|---|
| 2026.03.26 | ₩113,052 | ₩120,361 | ₩111,577 | ₩120,160 | +6.29% | 188.5만 |
|---|
| 2026.03.25 | ₩116,606 | ₩116,606 | ₩111,202 | ₩111,845 | -4.08% | 429.1만 |
|---|
| 2026.03.24 | ₩122,842 | ₩123,647 | ₩119,825 | ₩120,602 | -1.82% | 214.3만 |
|---|
| 2026.03.23 | ₩121,233 | ₩124,183 | ₩119,758 | ₩123,647 | +1.99% | 419.1만 |
|---|
| 2026.03.20 | ₩122,037 | ₩126,329 | ₩121,501 | ₩124,451 | +1.98% | 282.2만 |
|---|
| 2026.03.19 | ₩128,475 | ₩129,816 | ₩121,635 | ₩121,984 | -5.05% | 226.6만 |
|---|
| 2026.03.18 | ₩127,670 | ₩128,072 | ₩123,459 | ₩125,578 | -1.64% | 252.5만 |
|---|
| 2026.03.17 | ₩127,670 | ₩128,394 | ₩125,792 | ₩127,737 | +0.05% | 165.9만 |
|---|
| 2026.03.16 | ₩128,475 | ₩128,609 | ₩125,189 | ₩127,549 | -0.72% | 192만 |
|---|
| 2026.03.13 | ₩126,798 | ₩130,272 | ₩125,658 | ₩129,842 | +2.40% | 297.5만 |
|---|
| 2026.03.12 | ₩124,183 | ₩127,402 | ₩123,378 | ₩126,865 | +2.16% | 185.2만 |
|---|
| 2026.03.11 | ₩122,037 | ₩123,231 | ₩119,892 | ₩122,507 | +0.38% | 172.3만 |
|---|
| 2026.03.10 | ₩123,848 | ₩124,049 | ₩121,501 | ₩123,553 | -0.24% | 211.3만 |
|---|
| 2026.03.09 | ₩132,766 | ₩132,900 | ₩123,647 | ₩123,875 | -6.70% | 270.7만 |
|---|
| 2026.03.06 | ₩129,011 | ₩131,479 | ₩125,792 | ₩130,701 | +1.31% | 191.8만 |
|---|
| 2026.03.05 | ₩127,268 | ₩129,011 | ₩123,647 | ₩126,356 | -0.72% | 227.2만 |
|---|
| 2026.03.04 | ₩131,157 | ₩132,766 | ₩124,317 | ₩124,599 | -5.00% | 163.9만 |
|---|
| 2026.03.03 | ₩131,961 | ₩134,107 | ₩130,620 | ₩132,229 | +0.20% | 142.4만 |
|---|
| 2026.03.02 | ₩130,218 | ₩132,766 | ₩127,268 | ₩127,402 | -2.16% | 107.7만 |
|---|
| 2026.02.27 | ₩126,597 | ₩127,804 | ₩125,256 | ₩126,302 | -0.23% | 68.3만 |
|---|
| 2026.02.26 | ₩121,233 | ₩125,269 | ₩120,763 | ₩124,223 | +2.47% | 97.2만 |
|---|
| 2026.02.25 | ₩118,014 | ₩120,227 | ₩116,874 | ₩119,892 | +1.59% | 124.2만 |
|---|
| 2026.02.24 | ₩119,892 | ₩123,110 | ₩116,499 | ₩118,416 | -1.23% | 375.8만 |
|---|
| 2026.02.23 | ₩128,475 | ₩131,157 | ₩127,938 | ₩129,547 | +0.84% | 79.2만 |
|---|
| 2026.02.20 | ₩127,536 | ₩128,340 | ₩124,585 | ₩127,402 | -0.11% | 89.9만 |
|---|
| 2026.02.19 | ₩127,402 | ₩128,609 | ₩124,988 | ₩125,256 | -1.68% | 88.2만 |
|---|
| 2026.02.18 | ₩128,072 | ₩130,486 | ₩125,631 | ₩127,536 | -0.42% | 93.6만 |
|---|
| 2026.02.17 | ₩126,061 | ₩130,352 | ₩124,250 | ₩125,658 | -0.32% | 106.1만 |
|---|
| 2026.02.13 | ₩124,854 | ₩124,988 | ₩121,367 | ₩123,110 | -1.40% | 87.4만 |
|---|
| 2026.02.12 | ₩118,148 | ₩124,317 | ₩116,807 | ₩123,781 | +4.77% | 81만 |
|---|
| 2026.02.11 | ₩117,210 | ₩121,903 | ₩116,096 | ₩119,623 | +2.06% | 60.3만 |
|---|
| 2026.02.10 | ₩118,416 | ₩119,623 | ₩116,338 | ₩119,355 | +0.79% | 100만 |
|---|
| 2026.02.09 | ₩123,915 | ₩124,988 | ₩117,277 | ₩118,148 | -4.65% | 125.7만 |
|---|
| 2026.02.06 | ₩130,486 | ₩130,754 | ₩121,970 | ₩122,574 | -6.06% | 159.3만 |
|---|
| 2026.02.05 | ₩127,670 | ₩134,710 | ₩126,061 | ₩133,705 | +4.73% | 128만 |
|---|
| 2026.02.04 | ₩121,970 | ₩129,011 | ₩120,428 | ₩128,475 | +5.33% | 137.6만 |
|---|
| 2026.02.03 | ₩105,542 | ₩111,832 | ₩105,140 | ₩109,431 | +3.68% | 147.6만 |
|---|
| 2026.02.02 | ₩112,784 | ₩113,052 | ₩106,012 | ₩107,822 | -4.40% | 99.7만 |
|---|
| 2026.01.30 | ₩112,382 | ₩113,052 | ₩108,627 | ₩112,113 | -0.24% | 101.1만 |
|---|
| 2026.01.29 | ₩104,872 | ₩110,370 | ₩102,324 | ₩105,676 | +0.77% | 46.2만 |
|---|
| 2026.01.28 | ₩104,939 | ₩106,481 | ₩103,665 | ₩105,542 | +0.58% | 66.7만 |
|---|
| 2026.01.27 | ₩105,676 | ₩107,420 | ₩104,335 | ₩105,877 | +0.19% | 52.9만 |
|---|
| 2026.01.26 | ₩103,799 | ₩106,481 | ₩103,531 | ₩106,146 | +2.26% | 55.7만 |
|---|
| 2026.01.23 | ₩101,921 | ₩104,201 | ₩99,776 | ₩102,766 | +0.83% | 192.8만 |
|---|
| 2026.01.22 | ₩106,079 | ₩108,224 | ₩104,134 | ₩105,180 | -0.85% | 119.7만 |
|---|
| 2026.01.21 | ₩113,723 | ₩113,723 | ₩105,287 | ₩106,816 | -6.07% | 251.9만 |
|---|
| 2026.01.20 | ₩118,685 | ₩118,819 | ₩111,845 | ₩115,734 | -2.49% | 102.7만 |
|---|
| 2026.01.16 | ₩114,661 | ₩117,210 | ₩114,460 | ₩115,748 | +0.95% | 83.7만 |
|---|
| 2026.01.15 | ₩117,880 | ₩118,014 | ₩112,113 | ₩117,746 | -0.11% | 130.7만 |
|---|
| 2026.01.14 | ₩123,378 | ₩124,585 | ₩119,637 | ₩120,026 | -2.72% | 61.3만 |
|---|
| 2026.01.13 | ₩124,988 | ₩124,988 | ₩120,160 | ₩121,367 | -2.90% | 127.8만 |
|---|
| 2026.01.12 | ₩133,973 | ₩134,791 | ₩128,314 | ₩129,614 | -3.25% | 77.8만 |
|---|
| 2026.01.09 | ₩131,023 | ₩132,766 | ₩130,003 | ₩132,766 | +1.33% | 62.5만 |
|---|
| 2026.01.08 | ₩127,938 | ₩132,431 | ₩127,938 | ₩131,693 | +2.94% | 67.3만 |
|---|
| 2026.01.07 | ₩127,268 | ₩129,923 | ₩127,268 | ₩128,206 | +0.74% | 58.5만 |
|---|
| 2026.01.06 | ₩121,099 | ₩127,402 | ₩121,099 | ₩125,605 | +3.72% | 101.8만 |
|---|
| 2026.01.05 | ₩116,941 | ₩122,306 | ₩115,064 | ₩122,037 | +4.36% | 36.9만 |
|---|
| 2026.01.02 | ₩123,378 | ₩123,378 | ₩118,551 | ₩120,737 | -2.14% | 98.9만 |
|---|
| 2025.12.31 | ₩125,122 | ₩126,195 | ₩124,183 | ₩126,195 | +0.86% | 26.7만 |
|---|
| 2025.12.30 | ₩125,122 | ₩125,859 | ₩124,518 | ₩125,310 | +0.15% | 21.1만 |
|---|
| 2025.12.29 | ₩127,536 | ₩128,957 | ₩124,921 | ₩125,323 | -1.74% | 28만 |
|---|
| 2025.12.26 | ₩125,256 | ₩126,664 | ₩124,545 | ₩125,524 | +0.21% | 30.1만 |
|---|
| 2025.12.24 | ₩125,524 | ₩125,926 | ₩124,652 | ₩125,323 | -0.16% | 15.4만 |
|---|
| 2025.12.23 | ₩126,731 | ₩126,999 | ₩124,652 | ₩125,457 | -1.01% | 30.1만 |
|---|
| 2025.12.22 | ₩124,451 | ₩128,475 | ₩124,451 | ₩127,536 | +2.48% | 31.6만 |
|---|
| 2025.12.19 | ₩134,375 | ₩134,509 | ₩127,335 | ₩128,475 | -4.39% | 74.8만 |
|---|
| 2025.12.18 | ₩134,912 | ₩137,057 | ₩133,074 | ₩136,789 | +1.39% | 55.2만 |
|---|
| 2025.12.17 | ₩131,291 | ₩139,136 | ₩130,419 | ₩138,801 | +5.72% | 63.4만 |
|---|
| 2025.12.16 | ₩133,571 | ₩134,375 | ₩131,157 | ₩131,961 | -1.20% | 35만 |
|---|
| 2025.12.15 | ₩129,816 | ₩133,436 | ₩128,072 | ₩132,766 | +2.27% | 23.7만 |
|---|
| 2025.12.12 | ₩126,463 | ₩131,827 | ₩124,250 | ₩130,754 | +3.39% | 31.8만 |
|---|
| 2025.12.11 | ₩126,999 | ₩131,090 | ₩124,720 | ₩124,827 | -1.71% | 23.1만 |
|---|
| 2025.12.10 | ₩124,854 | ₩126,195 | ₩124,116 | ₩124,585 | -0.21% | 22.5만 |
|---|
| 2025.12.09 | ₩124,988 | ₩126,597 | ₩122,842 | ₩124,585 | -0.32% | 30만 |
|---|
| 2025.12.08 | ₩126,061 | ₩126,463 | ₩123,445 | ₩124,988 | -0.85% | 41만 |
|---|
| 2025.12.05 | ₩126,865 | ₩127,670 | ₩123,445 | ₩126,865 | 0.00% | 43.1만 |
|---|
| 2025.12.04 | ₩127,133 | ₩128,877 | ₩126,061 | ₩127,871 | +0.58% | 28.9만 |
|---|
| 2025.12.03 | ₩127,402 | ₩130,352 | ₩126,530 | ₩126,731 | -0.53% | 27.4만 |
|---|
| 2025.12.02 | ₩124,451 | ₩128,609 | ₩122,104 | ₩128,072 | +2.91% | 38.5만 |
|---|
| 2025.12.01 | ₩128,877 | ₩129,145 | ₩124,988 | ₩125,524 | -2.60% | 29.2만 |
|---|
| 2025.11.28 | ₩127,335 | ₩128,877 | ₩126,463 | ₩126,865 | -0.37% | 19.2만 |
|---|
| 2025.11.26 | ₩131,492 | ₩133,436 | ₩128,005 | ₩128,877 | -1.99% | 73.5만 |
|---|
| 2025.11.25 | ₩136,655 | ₩141,054 | ₩133,772 | ₩133,973 | -1.96% | 105.7만 |
|---|
| 2025.11.24 | ₩133,973 | ₩134,710 | ₩127,402 | ₩128,877 | -3.80% | 72만 |
|---|
| 2025.11.21 | ₩133,034 | ₩141,818 | ₩133,034 | ₩136,119 | +2.32% | 163.6만 |
|---|
| 2025.11.20 | ₩119,355 | ₩135,314 | ₩118,819 | ₩134,643 | +12.81% | 167만 |
|---|
| 2025.11.19 | ₩121,501 | ₩126,731 | ₩118,551 | ₩124,720 | +2.65% | 113.6만 |
|---|
| 2025.11.18 | ₩118,014 | ₩123,875 | ₩117,545 | ₩121,099 | +2.61% | 86.6만 |
|---|
| 2025.11.17 | ₩115,064 | ₩117,746 | ₩112,382 | ₩116,137 | +0.93% | 51.8만 |
|---|
| 2025.11.14 | ₩116,405 | ₩118,671 | ₩110,370 | ₩113,186 | -2.76% | 55.3만 |
|---|
| 2025.11.13 | ₩111,175 | ₩113,589 | ₩107,956 | ₩112,650 | +1.33% | 69.3만 |
|---|
| 2025.11.12 | ₩111,108 | ₩112,516 | ₩105,945 | ₩108,090 | -2.72% | 156.1만 |
|---|
| 2025.11.11 | ₩116,941 | ₩120,026 | ₩113,723 | ₩118,685 | +1.49% | 120.8만 |
|---|
| 2025.11.10 | ₩116,405 | ₩117,478 | ₩113,186 | ₩115,868 | -0.46% | 49.6만 |
|---|
| 2025.11.07 | ₩122,440 | ₩125,497 | ₩120,495 | ₩121,099 | -1.10% | 71.4만 |
|---|
| 2025.11.06 | ₩112,113 | ₩119,811 | ₩112,113 | ₩118,953 | +6.10% | 71.5만 |
|---|
| 2025.11.05 | ₩116,673 | ₩116,901 | ₩109,431 | ₩110,906 | -4.94% | 123만 |
|---|
| 2025.11.04 | ₩113,589 | ₩114,796 | ₩110,638 | ₩113,589 | 0.00% | 75.4만 |
|---|
| 2025.11.03 | ₩109,700 | ₩112,181 | ₩109,163 | ₩109,565 | -0.12% | 41.1만 |
|---|
| 2025.10.31 | ₩109,834 | ₩112,248 | ₩108,493 | ₩111,041 | +1.10% | 40.4만 |
|---|
| 2025.10.30 | ₩109,565 | ₩111,711 | ₩108,023 | ₩111,711 | +1.96% | 47만 |
|---|
| 2025.10.29 | ₩107,956 | ₩110,732 | ₩106,682 | ₩107,688 | -0.25% | 75.1만 |
|---|
| 2025.10.28 | ₩109,968 | ₩110,504 | ₩107,755 | ₩110,370 | +0.37% | 63.4만 |
|---|
| 2025.10.27 | ₩110,370 | ₩114,192 | ₩109,364 | ₩109,700 | -0.61% | 123.9만 |
|---|
| 2025.10.24 | ₩117,813 | ₩118,416 | ₩112,583 | ₩112,650 | -4.38% | 100만 |
|---|
| 2025.10.23 | ₩124,720 | ₩125,497 | ₩121,501 | ₩121,903 | -2.26% | 48만 |
|---|
| 2025.10.22 | ₩121,099 | ₩127,200 | ₩119,610 | ₩124,451 | +2.77% | 68.7만 |
|---|
| 2025.10.21 | ₩119,489 | ₩122,440 | ₩118,685 | ₩120,562 | +0.90% | 43.8만 |
|---|
| 2025.10.20 | ₩121,501 | ₩122,520 | ₩118,014 | ₩119,221 | -1.88% | 50.6만 |
|---|
| 2025.10.17 | ₩123,244 | ₩125,926 | ₩121,970 | ₩123,244 | 0.00% | 52.7만 |
|---|
| 2025.10.16 | ₩121,501 | ₩122,708 | ₩119,087 | ₩122,306 | +0.66% | 59.4만 |
|---|
| 2025.10.15 | ₩130,352 | ₩131,023 | ₩120,026 | ₩120,294 | -7.72% | 84.1만 |
|---|
| 2025.10.14 | ₩132,229 | ₩134,040 | ₩128,475 | ₩132,766 | +0.41% | 51.7만 |
|---|
| 2025.10.13 | ₩131,291 | ₩134,724 | ₩128,877 | ₩133,705 | +1.84% | 43.6만 |
|---|
| 2025.10.10 | ₩125,122 | ₩135,569 | ₩124,371 | ₩134,778 | +7.72% | 118만 |
|---|