시장 데이터를 불러오는 중
전체 종목
Direxion Daily AMZN Bear 1X ETF 과거 주가
Direxion Daily AMZN Bear 1X ETF · AMZD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily AMZN Bear 1X ETF · AMZD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,346 | ₩11,366 | ₩11,069 | ₩11,079 | -2.35% | 1011만 |
| 2026.10.08 | ₩11,212 | ₩11,470 | ₩11,212 | ₩11,452 | +2.14% | 1169.4만 |
| 2026.10.07 | ₩11,452 | ₩11,506 | ₩11,192 | ₩11,199 | -2.21% | 1278.6만 |
| 2026.10.06 | ₩11,506 | ₩11,596 | ₩11,346 | ₩11,359 | -1.28% | 965.4만 |
| 2026.10.05 | ₩11,626 | ₩11,633 | ₩11,446 | ₩11,586 | -0.34% | 1231.5만 |
| 2026.10.02 | ₩11,586 | ₩11,653 | ₩11,479 | ₩11,586 | 0.00% | 972.4만 |
| 2026.10.01 | ₩11,559 | ₩11,826 | ₩11,559 | ₩11,733 | +1.50% | 1162.9만 |
| 2026.09.30 | ₩11,799 | ₩11,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,679 |
| -1.02% |
| 1320.5만 |
| 2026.09.29 | ₩11,786 | ₩11,866 | ₩11,699 | ₩11,799 | +0.11% | 910.5만 |
|---|
| 2026.09.28 | ₩11,799 | ₩11,886 | ₩11,746 | ₩11,819 | +0.17% | 729.8만 |
|---|
| 2026.09.25 | ₩11,706 | ₩11,773 | ₩11,599 | ₩11,659 | -0.40% | 1093.9만 |
|---|
| 2026.09.24 | ₩11,826 | ₩11,839 | ₩11,612 | ₩11,666 | -1.35% | 1101.1만 |
|---|
| 2026.09.23 | ₩11,459 | ₩11,726 | ₩11,459 | ₩11,666 | +1.81% | 1121만 |
|---|
| 2026.09.22 | ₩11,399 | ₩11,466 | ₩11,225 | ₩11,399 | 0.00% | 1436.3만 |
|---|
| 2026.09.21 | ₩11,412 | ₩11,532 | ₩11,265 | ₩11,306 | -0.94% | 1162.2만 |
|---|
| 2026.09.18 | ₩11,599 | ₩11,612 | ₩11,446 | ₩11,526 | -0.63% | 983.5만 |
|---|
| 2026.09.17 | ₩11,653 | ₩11,731 | ₩11,559 | ₩11,639 | -0.11% | 1017만 |
|---|
| 2026.09.16 | ₩11,773 | ₩11,960 | ₩11,746 | ₩11,889 | +0.99% | 1305.9만 |
|---|
| 2026.09.15 | ₩11,586 | ₩11,826 | ₩11,559 | ₩11,767 | +1.57% | 1024.7만 |
|---|
| 2026.09.14 | ₩11,546 | ₩11,653 | ₩11,426 | ₩11,532 | -0.12% | 1267.3만 |
|---|
| 2026.09.11 | ₩11,532 | ₩11,546 | ₩11,352 | ₩11,380 | -1.32% | 857만 |
|---|
| 2026.09.10 | ₩11,693 | ₩11,713 | ₩11,559 | ₩11,619 | -0.63% | 946.7만 |
|---|
| 2026.09.09 | ₩11,572 | ₩11,666 | ₩11,492 | ₩11,599 | +0.23% | 925.9만 |
|---|
| 2026.09.08 | ₩11,399 | ₩11,479 | ₩11,332 | ₩11,391 | -0.07% | 1141.5만 |
|---|
| 2026.09.04 | ₩11,279 | ₩11,452 | ₩11,199 | ₩11,312 | +0.30% | 1210.5만 |
|---|
| 2026.09.03 | ₩11,406 | ₩11,412 | ₩11,279 | ₩11,289 | -1.02% | 967만 |
|---|
| 2026.09.02 | ₩11,479 | ₩11,532 | ₩11,426 | ₩11,472 | -0.06% | 822.2만 |
|---|
| 2026.09.01 | ₩11,479 | ₩11,586 | ₩11,432 | ₩11,478 | -0.01% | 1018.8만 |
|---|
| 2026.08.31 | ₩11,065 | ₩11,359 | ₩11,065 | ₩11,265 | +1.81% | 1786.7만 |
|---|
| 2026.08.28 | ₩11,346 | ₩11,359 | ₩10,925 | ₩10,974 | -3.27% | 1207.9만 |
|---|
| 2026.08.27 | ₩11,292 | ₩11,491 | ₩11,292 | ₩11,439 | +1.30% | 680.5만 |
|---|
| 2026.08.26 | ₩11,199 | ₩11,346 | ₩11,199 | ₩11,248 | +0.44% | 505.9만 |
|---|
| 2026.08.25 | ₩11,159 | ₩11,272 | ₩11,105 | ₩11,212 | +0.48% | 866.3만 |
|---|
| 2026.08.24 | ₩11,292 | ₩11,292 | ₩11,119 | ₩11,165 | -1.12% | 1057.7만 |
|---|
| 2026.08.21 | ₩11,245 | ₩11,392 | ₩11,225 | ₩11,314 | +0.61% | 738.5만 |
|---|
| 2026.08.20 | ₩11,145 | ₩11,267 | ₩11,099 | ₩11,239 | +0.84% | 930.4만 |
|---|
| 2026.08.19 | ₩11,212 | ₩11,319 | ₩10,992 | ₩11,019 | -1.73% | 824.9만 |
|---|
| 2026.08.18 | ₩11,252 | ₩11,362 | ₩11,172 | ₩11,292 | +0.36% | 1008.9만 |
|---|
| 2026.08.17 | ₩11,025 | ₩11,339 | ₩11,025 | ₩11,205 | +1.63% | 1024.4만 |
|---|
| 2026.08.14 | ₩11,052 | ₩11,159 | ₩11,025 | ₩11,152 | +0.91% | 643.2만 |
|---|
| 2026.08.13 | ₩10,958 | ₩11,065 | ₩10,852 | ₩11,039 | +0.73% | 1141.8만 |
|---|
| 2026.08.12 | ₩10,732 | ₩10,958 | ₩10,725 | ₩10,952 | +2.05% | 999.3만 |
|---|
| 2026.08.11 | ₩10,531 | ₩10,792 | ₩10,511 | ₩10,758 | +2.15% | 1298.4만 |
|---|
| 2026.08.10 | ₩10,665 | ₩10,698 | ₩10,458 | ₩10,531 | -1.25% | 1016.2만 |
|---|
| 2026.08.07 | ₩10,725 | ₩10,732 | ₩10,522 | ₩10,658 | -0.62% | 829.9만 |
|---|
| 2026.08.06 | ₩10,732 | ₩10,798 | ₩10,631 | ₩10,745 | +0.12% | 668.7만 |
|---|
| 2026.08.05 | ₩10,411 | ₩10,805 | ₩10,351 | ₩10,732 | +3.08% | 773.8만 |
|---|
| 2026.08.04 | ₩10,571 | ₩10,605 | ₩10,426 | ₩10,545 | -0.25% | 1134.3만 |
|---|
| 2026.08.03 | ₩10,518 | ₩10,545 | ₩10,198 | ₩10,304 | -2.03% | 1542.3만 |
|---|
| 2026.07.31 | ₩11,225 | ₩11,319 | ₩10,718 | ₩10,798 | -3.80% | 2525.7만 |
|---|
| 2026.07.30 | ₩12,881 | ₩13,001 | ₩12,507 | ₩12,734 | -1.14% | 1971.9만 |
|---|
| 2026.07.29 | ₩13,107 | ₩13,301 | ₩12,927 | ₩13,281 | +1.32% | 979.4만 |
|---|
| 2026.07.28 | ₩12,907 | ₩13,181 | ₩12,907 | ₩13,027 | +0.93% | 1127.3만 |
|---|
| 2026.07.27 | ₩12,760 | ₩13,021 | ₩12,760 | ₩13,001 | +1.88% | 999.9만 |
|---|
| 2026.07.24 | ₩12,827 | ₩13,001 | ₩12,807 | ₩12,961 | +1.04% | 1396.6만 |
|---|
| 2026.07.23 | ₩12,720 | ₩12,947 | ₩12,627 | ₩12,867 | +1.15% | 1375.1만 |
|---|
| 2026.07.22 | ₩12,146 | ₩12,420 | ₩12,140 | ₩12,300 | +1.26% | 1184.2만 |
|---|
| 2026.07.21 | ₩12,093 | ₩12,213 | ₩12,093 | ₩12,173 | +0.66% | 1430.1만 |
|---|
| 2026.07.20 | ₩12,120 | ₩12,133 | ₩11,906 | ₩12,040 | -0.66% | 1663.7만 |
|---|
| 2026.07.17 | ₩12,320 | ₩12,347 | ₩12,040 | ₩12,160 | -1.30% | 1759만 |
|---|
| 2026.07.16 | ₩11,786 | ₩12,126 | ₩11,673 | ₩12,053 | +2.27% | 1767만 |
|---|
| 2026.07.15 | ₩12,006 | ₩12,033 | ₩11,733 | ₩11,815 | -1.59% | 1849.8만 |
|---|
| 2026.07.14 | ₩12,267 | ₩12,347 | ₩12,120 | ₩12,160 | -0.87% | 1236.8만 |
|---|
| 2026.07.13 | ₩12,333 | ₩12,333 | ₩12,073 | ₩12,173 | -1.30% | 1409.2만 |
|---|
| 2026.07.10 | ₩12,066 | ₩12,327 | ₩12,013 | ₩12,280 | +1.77% | 1185.9만 |
|---|
| 2026.07.09 | ₩12,546 | ₩12,627 | ₩12,173 | ₩12,186 | -2.86% | 1313.1만 |
|---|
| 2026.07.08 | ₩12,320 | ₩12,507 | ₩12,320 | ₩12,360 | +0.33% | 1108.8만 |
|---|
| 2026.07.07 | ₩12,160 | ₩12,403 | ₩12,093 | ₩12,240 | +0.66% | 1307.4만 |
|---|
| 2026.07.06 | ₩12,373 | ₩12,487 | ₩12,226 | ₩12,333 | -0.32% | 1161.8만 |
|---|
| 2026.07.02 | ₩12,440 | ₩12,467 | ₩12,200 | ₩12,413 | -0.21% | 1579.6만 |
|---|
| 2026.07.01 | ₩12,560 | ₩12,800 | ₩12,279 | ₩12,440 | -0.96% | 1757.5만 |
|---|
| 2026.06.30 | ₩12,640 | ₩12,667 | ₩12,453 | ₩12,608 | -0.25% | 1295.3만 |
|---|
| 2026.06.29 | ₩12,854 | ₩12,867 | ₩12,160 | ₩12,520 | -2.60% | 2056.4만 |
|---|
| 2026.06.26 | ₩13,254 | ₩13,308 | ₩12,921 | ₩13,067 | -1.41% | 2129만 |
|---|
| 2026.06.25 | ₩12,994 | ₩13,334 | ₩12,961 | ₩13,268 | +2.11% | 1939.2만 |
|---|
| 2026.06.24 | ₩12,894 | ₩12,921 | ₩12,413 | ₩12,854 | -0.31% | 1944.1만 |
|---|
| 2026.06.23 | ₩12,961 | ₩12,974 | ₩12,707 | ₩12,854 | -0.82% | 1231.2만 |
|---|
| 2026.06.22 | ₩12,640 | ₩13,047 | ₩12,560 | ₩13,001 | +2.85% | 1634.2만 |
|---|
| 2026.06.18 | ₩12,654 | ₩12,869 | ₩12,353 | ₩12,427 | -1.79% | 1619만 |
|---|
| 2026.06.17 | ₩12,400 | ₩12,838 | ₩12,373 | ₩12,792 | +3.16% | 1473.9만 |
|---|
| 2026.06.16 | ₩12,267 | ₩12,383 | ₩12,186 | ₩12,360 | +0.76% | 1191.5만 |
|---|
| 2026.06.15 | ₩12,400 | ₩12,413 | ₩12,253 | ₩12,359 | -0.33% | 1877.6만 |
|---|
| 2026.06.12 | ₩12,520 | ₩13,003 | ₩12,520 | ₩12,747 | +1.81% | 1649.1만 |
|---|
| 2026.06.11 | ₩12,787 | ₩12,927 | ₩12,560 | ₩12,587 | -1.57% | 2022.7만 |
|---|
| 2026.06.10 | ₩12,507 | ₩12,800 | ₩12,480 | ₩12,774 | +2.13% | 1895.2만 |
|---|
| 2026.06.09 | ₩12,293 | ₩12,654 | ₩12,160 | ₩12,456 | +1.32% | 2202.1만 |
|---|
| 2026.06.08 | ₩12,333 | ₩12,507 | ₩12,200 | ₩12,413 | +0.65% | 1444.7만 |
|---|
| 2026.06.05 | ₩12,000 | ₩12,373 | ₩11,886 | ₩12,360 | +3.00% | 1939.6만 |
|---|
| 2026.06.04 | ₩12,026 | ₩12,080 | ₩11,893 | ₩11,980 | -0.39% | 1229.1만 |
|---|
| 2026.06.03 | ₩11,960 | ₩12,280 | ₩11,846 | ₩12,173 | +1.79% | 1309.8만 |
|---|
| 2026.06.02 | ₩11,839 | ₩11,966 | ₩11,653 | ₩11,879 | +0.34% | 864.1만 |
|---|
| 2026.06.01 | ₩11,452 | ₩11,679 | ₩11,439 | ₩11,659 | +1.81% | 1322.6만 |
|---|
| 2026.05.29 | ₩11,239 | ₩11,300 | ₩11,099 | ₩11,252 | +0.12% | 1439.7만 |
|---|
| 2026.05.28 | ₩11,212 | ₩11,392 | ₩11,112 | ₩11,119 | -0.83% | 864.4만 |
|---|
| 2026.05.27 | ₩11,452 | ₩11,479 | ₩11,192 | ₩11,219 | -2.04% | 1460.4만 |
|---|
| 2026.05.26 | ₩11,399 | ₩11,639 | ₩11,332 | ₩11,492 | +0.82% | 799.3만 |
|---|
| 2026.05.22 | ₩11,359 | ₩11,446 | ₩11,312 | ₩11,439 | +0.71% | 937.4만 |
|---|
| 2026.05.21 | ₩11,559 | ₩11,653 | ₩11,312 | ₩11,346 | -1.85% | 1086.7만 |
|---|
| 2026.05.20 | ₩11,713 | ₩11,739 | ₩11,472 | ₩11,499 | -1.82% | 1212.3만 |
|---|
| 2026.05.19 | ₩11,639 | ₩11,933 | ₩11,639 | ₩11,746 | +0.92% | 1805.5만 |
|---|
| 2026.05.18 | ₩11,559 | ₩11,611 | ₩11,332 | ₩11,520 | -0.33% | 1770.9만 |
|---|
| 2026.05.15 | ₩11,612 | ₩11,679 | ₩11,539 | ₩11,546 | -0.57% | 1021.1만 |
|---|
| 2026.05.14 | ₩11,332 | ₩11,419 | ₩11,259 | ₩11,412 | +0.71% | 983.3만 |
|---|
| 2026.05.13 | ₩11,539 | ₩11,579 | ₩11,259 | ₩11,292 | -2.14% | 1338만 |
|---|
| 2026.05.12 | ₩11,452 | ₩11,599 | ₩11,392 | ₩11,479 | +0.23% | 1182.3만 |
|---|
| 2026.05.11 | ₩11,265 | ₩11,346 | ₩11,132 | ₩11,332 | +0.59% | 905.4만 |
|---|
| 2026.05.08 | ₩11,225 | ₩11,292 | ₩11,132 | ₩11,172 | -0.48% | 785.7만 |
|---|
| 2026.05.07 | ₩11,079 | ₩11,265 | ₩11,025 | ₩11,225 | +1.33% | 1315.7만 |
|---|
| 2026.05.06 | ₩11,172 | ₩11,199 | ₩10,965 | ₩11,065 | -0.96% | 1220.8만 |
|---|
| 2026.05.05 | ₩11,039 | ₩11,184 | ₩10,938 | ₩11,132 | +0.85% | 1036.8만 |
|---|
| 2026.05.04 | ₩11,332 | ₩11,332 | ₩11,028 | ₩11,199 | -1.18% | 1904.6만 |
|---|
| 2026.05.01 | ₩11,479 | ₩11,586 | ₩11,145 | ₩11,359 | -1.05% | 1498만 |
|---|
| 2026.04.30 | ₩11,145 | ₩11,879 | ₩11,092 | ₩11,479 | +2.99% | 2090.9만 |
|---|
| 2026.04.29 | ₩11,799 | ₩11,813 | ₩11,451 | ₩11,572 | -1.92% | 1631.2만 |
|---|
| 2026.04.28 | ₩11,813 | ₩11,859 | ₩11,679 | ₩11,719 | -0.79% | 971.3만 |
|---|
| 2026.04.27 | ₩11,546 | ₩11,693 | ₩11,532 | ₩11,653 | +0.92% | 594.8만 |
|---|
| 2026.04.24 | ₩11,746 | ₩11,819 | ₩11,512 | ₩11,519 | -1.93% | 1039.9만 |
|---|
| 2026.04.23 | ₩11,933 | ₩12,037 | ₩11,773 | ₩11,933 | 0.00% | 889.1만 |
|---|
| 2026.04.22 | ₩12,080 | ₩12,160 | ₩11,899 | ₩11,919 | -1.33% | 1049.9만 |
|---|
| 2026.04.21 | ₩11,946 | ₩12,226 | ₩11,933 | ₩12,186 | +2.01% | 1306.7만 |
|---|
| 2026.04.20 | ₩12,220 | ₩12,403 | ₩12,186 | ₩12,267 | +0.38% | 1260만 |
|---|
| 2026.04.17 | ₩11,933 | ₩12,180 | ₩11,893 | ₩12,170 | +1.99% | 953.7만 |
|---|
| 2026.04.16 | ₩12,226 | ₩12,467 | ₩12,186 | ₩12,186 | -0.33% | 858.1만 |
|---|
| 2026.04.15 | ₩12,186 | ₩12,319 | ₩12,166 | ₩12,253 | +0.55% | 631.5만 |
|---|
| 2026.04.14 | ₩12,587 | ₩12,587 | ₩12,060 | ₩12,226 | -2.86% | 1050.3만 |
|---|
| 2026.04.13 | ₩12,840 | ₩12,921 | ₩12,707 | ₩12,707 | -1.04% | 752.2만 |
|---|
| 2026.04.10 | ₩12,921 | ₩12,921 | ₩12,674 | ₩12,774 | -1.14% | 1223.7만 |
|---|
| 2026.04.09 | ₩13,561 | ₩13,688 | ₩13,041 | ₩13,041 | -3.84% | 1744.7만 |
|---|
| 2026.04.08 | ₩13,615 | ₩13,922 | ₩13,508 | ₩13,802 | +1.37% | 866.7만 |
|---|
| 2026.04.07 | ₩14,482 | ₩14,629 | ₩14,309 | ₩14,309 | -1.20% | 1575.9만 |
|---|
| 2026.04.06 | ₩14,589 | ₩14,589 | ₩14,375 | ₩14,383 | -1.41% | 876.5만 |
|---|
| 2026.04.02 | ₩14,816 | ₩14,923 | ₩14,429 | ₩14,602 | -1.44% | 1292.6만 |
|---|
| 2026.04.01 | ₩14,522 | ₩14,682 | ₩14,315 | ₩14,522 | 0.00% | 1121.5만 |
|---|
| 2026.03.31 | ₩14,949 | ₩14,983 | ₩14,536 | ₩14,682 | -1.79% | 1705.1만 |
|---|
| 2026.03.30 | ₩15,256 | ₩15,310 | ₩15,030 | ₩15,238 | -0.12% | 1023.4만 |
|---|
| 2026.03.27 | ₩14,829 | ₩15,374 | ₩14,829 | ₩15,363 | +3.60% | 1012.7만 |
|---|
| 2026.03.26 | ₩14,562 | ₩14,789 | ₩14,409 | ₩14,763 | +1.37% | 1442.7만 |
|---|
| 2026.03.25 | ₩14,482 | ₩14,602 | ₩14,389 | ₩14,496 | +0.09% | 1263.2만 |
|---|
| 2026.03.24 | ₩14,723 | ₩14,831 | ₩14,656 | ₩14,803 | +0.54% | 1022.9만 |
|---|
| 2026.03.23 | ₩14,696 | ₩14,696 | ₩14,469 | ₩14,669 | -0.18% | 1730.3만 |
|---|
| 2026.03.20 | ₩14,869 | ₩15,083 | ₩14,863 | ₩15,023 | +1.03% | 953.9만 |
|---|
| 2026.03.19 | ₩14,883 | ₩14,949 | ₩14,736 | ₩14,755 | -0.86% | 1253.4만 |
|---|
| 2026.03.18 | ₩14,416 | ₩14,743 | ₩14,335 | ₩14,669 | +1.76% | 934만 |
|---|
| 2026.03.17 | ₩14,522 | ₩14,522 | ₩14,294 | ₩14,309 | -1.47% | 875.9만 |
|---|
| 2026.03.16 | ₩14,803 | ₩14,856 | ₩14,496 | ₩14,558 | -1.65% | 898.2만 |
|---|
| 2026.03.13 | ₩14,682 | ₩14,941 | ₩14,642 | ₩14,836 | +1.05% | 1506.8만 |
|---|
| 2026.03.12 | ₩14,669 | ₩14,791 | ₩14,562 | ₩14,715 | +0.31% | 918.4만 |
|---|
| 2026.03.11 | ₩14,249 | ₩14,569 | ₩14,209 | ₩14,489 | +1.69% | 765.2만 |
|---|
| 2026.03.10 | ₩14,362 | ₩14,496 | ₩14,282 | ₩14,378 | +0.11% | 734.1만 |
|---|
| 2026.03.09 | ₩14,576 | ₩14,863 | ₩14,402 | ₩14,442 | -0.92% | 1537.7만 |
|---|
| 2026.03.06 | ₩14,335 | ₩14,489 | ₩14,182 | ₩14,442 | +0.74% | 1221.5만 |
|---|
| 2026.03.05 | ₩14,255 | ₩14,289 | ₩13,968 | ₩14,082 | -1.22% | 1533.6만 |
|---|
| 2026.03.04 | ₩14,656 | ₩14,682 | ₩14,151 | ₩14,202 | -3.10% | 1724.3만 |
|---|
| 2026.03.03 | ₩15,176 | ₩15,216 | ₩14,753 | ₩14,789 | -2.55% | 898.4만 |
|---|
| 2026.03.02 | ₩15,096 | ₩15,143 | ₩14,706 | ₩14,789 | -2.03% | 1001.2만 |
|---|
| 2026.02.27 | ₩14,923 | ₩15,003 | ₩14,662 | ₩14,674 | -1.66% | 976.3만 |
|---|
| 2026.02.26 | ₩14,629 | ₩15,003 | ₩14,616 | ₩14,823 | +1.32% | 624.2만 |
|---|
| 2026.02.25 | ₩14,616 | ₩14,740 | ₩14,562 | ₩14,633 | +0.12% | 524.7만 |
|---|
| 2026.02.24 | ₩15,009 | ₩15,163 | ₩14,646 | ₩14,763 | -1.65% | 585.8만 |
|---|
| 2026.02.23 | ₩14,823 | ₩15,152 | ₩14,789 | ₩15,003 | +1.22% | 585.1만 |
|---|
| 2026.02.20 | ₩15,096 | ₩15,136 | ₩14,602 | ₩14,665 | -2.86% | 844.6만 |
|---|
| 2026.02.19 | ₩15,136 | ₩15,200 | ₩14,989 | ₩15,043 | -0.62% | 587.2만 |
|---|
| 2026.02.18 | ₩15,296 | ₩15,296 | ₩14,900 | ₩15,056 | -1.57% | 641.8만 |
|---|
| 2026.02.17 | ₩15,550 | ₩15,710 | ₩15,283 | ₩15,327 | -1.43% | 944만 |
|---|
| 2026.02.13 | ₩15,497 | ₩15,623 | ₩15,323 | ₩15,503 | +0.04% | 1269.8만 |
|---|
| 2026.02.12 | ₩15,150 | ₩15,590 | ₩15,136 | ₩15,443 | +1.94% | 1350.7만 |
|---|
| 2026.02.11 | ₩14,803 | ₩15,211 | ₩14,789 | ₩15,090 | +1.94% | 893.2만 |
|---|
| 2026.02.10 | ₩14,809 | ₩14,923 | ₩14,496 | ₩14,883 | +0.50% | 900.3만 |
|---|
| 2026.02.09 | ₩14,749 | ₩15,150 | ₩14,489 | ₩14,763 | +0.09% | 1769.9만 |
|---|
| 2026.02.06 | ₩15,123 | ₩15,283 | ₩14,589 | ₩14,669 | -3.00% | 1482.3만 |
|---|
| 2026.02.05 | ₩13,775 | ₩14,011 | ₩13,668 | ₩13,871 | +0.70% | 1308.9만 |
|---|
| 2026.02.04 | ₩12,987 | ₩13,354 | ₩12,987 | ₩13,282 | +2.27% | 1009.6만 |
|---|
| 2026.02.03 | ₩12,627 | ₩13,141 | ₩12,580 | ₩12,970 | +2.72% | 1224.7만 |
|---|
| 2026.02.02 | ₩13,001 | ₩13,001 | ₩12,600 | ₩12,743 | -1.98% | 747만 |
|---|
| 2026.01.30 | ₩12,941 | ₩13,027 | ₩12,740 | ₩12,961 | +0.15% | 975.1만 |
|---|
| 2026.01.29 | ₩12,754 | ₩13,081 | ₩12,740 | ₩12,807 | +0.42% | 1259.6만 |
|---|
| 2026.01.28 | ₩12,560 | ₩12,814 | ₩12,500 | ₩12,734 | +1.38% | 973.7만 |
|---|
| 2026.01.27 | ₩12,921 | ₩13,014 | ₩12,647 | ₩12,647 | -2.12% | 826.6만 |
|---|
| 2026.01.26 | ₩12,894 | ₩13,041 | ₩12,867 | ₩12,986 | +0.71% | 509.5만 |
|---|
| 2026.01.23 | ₩13,188 | ₩13,194 | ₩12,873 | ₩12,941 | -1.87% | 564.9만 |
|---|
| 2026.01.22 | ₩13,241 | ₩13,408 | ₩13,134 | ₩13,221 | -0.15% | 451.9만 |
|---|
| 2026.01.21 | ₩13,394 | ₩13,635 | ₩13,333 | ₩13,381 | -0.10% | 779.9만 |
|---|
| 2026.01.20 | ₩13,268 | ₩13,495 | ₩13,181 | ₩13,388 | +0.91% | 495.7만 |
|---|
| 2026.01.16 | ₩12,974 | ₩13,103 | ₩12,934 | ₩12,974 | 0.00% | 356.4만 |
|---|
| 2026.01.15 | ₩12,947 | ₩13,087 | ₩12,867 | ₩13,014 | +0.52% | 722.2만 |
|---|
| 2026.01.14 | ₩12,867 | ₩13,107 | ₩12,867 | ₩13,082 | +1.67% | 994.8만 |
|---|
| 2026.01.13 | ₩12,587 | ₩12,887 | ₩12,520 | ₩12,779 | +1.53% | 903.8만 |
|---|
| 2026.01.12 | ₩12,547 | ₩12,594 | ₩12,453 | ₩12,576 | +0.23% | 523.1만 |
|---|
| 2026.01.09 | ₩12,667 | ₩12,780 | ₩12,507 | ₩12,520 | -1.16% | 528만 |
|---|
| 2026.01.08 | ₩12,727 | ₩12,807 | ₩12,560 | ₩12,560 | -1.31% | 413.1만 |
|---|
| 2026.01.07 | ₩12,914 | ₩12,934 | ₩12,619 | ₩12,827 | -0.67% | 690.7만 |
|---|
| 2026.01.06 | ₩13,348 | ₩13,348 | ₩12,727 | ₩12,854 | -3.70% | 824.3만 |
|---|
| 2026.01.05 | ₩13,541 | ₩13,641 | ₩13,241 | ₩13,308 | -1.72% | 654.1만 |
|---|
| 2026.01.02 | ₩13,401 | ₩13,802 | ₩13,168 | ₩13,701 | +2.24% | 468.6만 |
|---|
| 2025.12.31 | ₩13,321 | ₩13,441 | ₩13,314 | ₩13,428 | +0.80% | 121.9만 |
|---|
| 2025.12.30 | ₩13,414 | ₩13,454 | ₩13,308 | ₩13,317 | -0.73% | 171.7만 |
|---|
| 2025.12.29 | ₩13,374 | ₩13,428 | ₩13,328 | ₩13,354 | -0.15% | 105.7만 |
|---|
| 2025.12.26 | ₩13,354 | ₩13,388 | ₩13,301 | ₩13,334 | -0.15% | 89.6만 |
|---|
| 2025.12.24 | ₩13,348 | ₩13,381 | ₩13,294 | ₩13,321 | -0.20% | 82.2만 |
|---|
| 2025.12.23 | ₩13,535 | ₩13,535 | ₩13,328 | ₩13,334 | -1.48% | 85.7만 |
|---|
| 2025.12.22 | ₩13,655 | ₩13,759 | ₩13,601 | ₩13,655 | 0.00% | 185.8만 |
|---|
| 2025.12.19 | ₩13,761 | ₩13,828 | ₩13,623 | ₩13,708 | -0.39% | 249.4만 |
|---|
| 2025.12.18 | ₩13,815 | ₩13,902 | ₩13,596 | ₩13,748 | -0.48% | 433.2만 |
|---|
| 2025.12.17 | ₩13,882 | ₩14,109 | ₩13,855 | ₩14,102 | +1.59% | 432.2만 |
|---|
| 2025.12.16 | ₩13,988 | ₩14,095 | ₩13,948 | ₩14,028 | +0.29% | 828.1만 |
|---|
| 2025.12.15 | ₩13,688 | ₩14,048 | ₩13,688 | ₩14,015 | +2.39% | 834.2만 |
|---|
| 2025.12.12 | ₩13,588 | ₩13,842 | ₩13,564 | ₩13,795 | +1.52% | 346.9만 |
|---|
| 2025.12.11 | ₩13,508 | ₩13,636 | ₩13,433 | ₩13,548 | +0.30% | 218.2만 |
|---|
| 2025.12.10 | ₩13,635 | ₩13,641 | ₩13,421 | ₩13,448 | -1.37% | 187.1만 |
|---|
| 2025.12.09 | ₩13,748 | ₩13,855 | ₩13,641 | ₩13,688 | -0.44% | 115.5만 |
|---|
| 2025.12.08 | ₩13,601 | ₩13,768 | ₩13,515 | ₩13,735 | +0.98% | 142.2만 |
|---|
| 2025.12.05 | ₩13,548 | ₩13,641 | ₩13,481 | ₩13,588 | +0.30% | 215.2만 |
|---|
| 2025.12.04 | ₩13,401 | ₩13,732 | ₩13,374 | ₩13,608 | +1.54% | 186만 |
|---|
| 2025.12.03 | ₩13,361 | ₩13,508 | ₩13,361 | ₩13,414 | +0.40% | 184.7만 |
|---|
| 2025.12.02 | ₩13,281 | ₩13,334 | ₩13,041 | ₩13,294 | +0.10% | 298.7만 |
|---|
| 2025.12.01 | ₩13,374 | ₩13,408 | ₩13,214 | ₩13,321 | -0.40% | 211.9만 |
|---|
| 2025.11.28 | ₩13,481 | ₩13,528 | ₩13,348 | ₩13,348 | -0.99% | 136.4만 |
|---|
| 2025.11.26 | ₩13,521 | ₩13,608 | ₩13,441 | ₩13,588 | +0.49% | 159.4만 |
|---|
| 2025.11.25 | ₩13,741 | ₩13,908 | ₩13,508 | ₩13,555 | -1.36% | 222.3만 |
|---|
| 2025.11.24 | ₩13,988 | ₩14,002 | ₩13,708 | ₩13,757 | -1.65% | 346.3만 |
|---|
| 2025.11.21 | ₩14,362 | ₩14,469 | ₩14,028 | ₩14,122 | -1.67% | 446.7만 |
|---|
| 2025.11.20 | ₩13,721 | ₩14,369 | ₩13,703 | ₩14,335 | +4.47% | 397.5만 |
|---|
| 2025.11.19 | ₩13,962 | ₩14,249 | ₩13,948 | ₩13,988 | +0.19% | 435.3만 |
|---|
| 2025.11.18 | ₩13,675 | ₩14,002 | ₩13,561 | ₩13,988 | +2.29% | 224.4만 |
|---|
| 2025.11.17 | ₩13,401 | ₩13,608 | ₩13,314 | ₩13,408 | +0.05% | 173.3만 |
|---|
| 2025.11.14 | ₩13,268 | ₩13,394 | ₩13,081 | ₩13,294 | +0.20% | 206.8만 |
|---|
| 2025.11.13 | ₩12,840 | ₩13,181 | ₩12,834 | ₩13,134 | +2.29% | 186.3만 |
|---|
| 2025.11.12 | ₩12,480 | ₩12,799 | ₩12,473 | ₩12,774 | +2.35% | 130.7만 |
|---|
| 2025.11.11 | ₩12,560 | ₩12,614 | ₩12,493 | ₩12,550 | -0.09% | 133.4만 |
|---|
| 2025.11.10 | ₩12,574 | ₩12,714 | ₩12,393 | ₩12,560 | -0.11% | 156.3만 |
|---|
| 2025.11.07 | ₩12,854 | ₩13,089 | ₩12,748 | ₩12,774 | -0.62% | 168만 |
|---|
| 2025.11.06 | ₩12,520 | ₩12,881 | ₩12,480 | ₩12,840 | +2.56% | 211.5만 |
|---|
| 2025.11.05 | ₩12,547 | ₩12,680 | ₩12,440 | ₩12,480 | -0.53% | 170.7만 |
|---|
| 2025.11.04 | ₩12,467 | ₩12,547 | ₩12,233 | ₩12,520 | +0.43% | 183.5만 |
|---|
| 2025.11.03 | ₩12,226 | ₩12,347 | ₩12,056 | ₩12,293 | +0.55% | 276.8만 |
|---|
| 2025.10.31 | ₩12,427 | ₩12,814 | ₩12,420 | ₩12,787 | +2.90% | 477.9만 |
|---|
| 2025.10.30 | ₩13,935 | ₩14,189 | ₩13,828 | ₩14,189 | +1.82% | 301.8만 |
|---|
| 2025.10.29 | ₩13,628 | ₩13,855 | ₩13,588 | ₩13,717 | +0.66% | 77만 |
|---|
| 2025.10.28 | ₩13,828 | ₩13,948 | ₩13,641 | ₩13,775 | -0.39% | 117.5만 |
|---|
| 2025.10.27 | ₩13,855 | ₩13,988 | ₩13,828 | ₩13,908 | +0.39% | 97.2만 |
|---|
| 2025.10.24 | ₩14,242 | ₩14,242 | ₩14,015 | ₩14,068 | -1.22% | 70.7만 |
|---|
| 2025.10.23 | ₩14,442 | ₩14,456 | ₩14,269 | ₩14,269 | -1.20% | 52.1만 |
|---|
| 2025.10.22 | ₩14,402 | ₩14,572 | ₩14,355 | ₩14,482 | +0.56% | 98.5만 |
|---|
| 2025.10.21 | ₩14,469 | ₩14,482 | ₩14,129 | ₩14,209 | -1.80% | 76.9만 |
|---|
| 2025.10.20 | ₩14,776 | ₩14,776 | ₩14,576 | ₩14,602 | -1.17% | 72.2만 |
|---|
| 2025.10.17 | ₩14,736 | ₩14,963 | ₩14,716 | ₩14,829 | +0.63% | 94만 |
|---|
| 2025.10.16 | ₩14,656 | ₩14,829 | ₩14,442 | ₩14,727 | +0.48% | 66.9만 |
|---|
| 2025.10.15 | ₩14,589 | ₩14,837 | ₩14,509 | ₩14,629 | +0.27% | 76.2만 |
|---|
| 2025.10.14 | ₩14,669 | ₩14,829 | ₩14,402 | ₩14,576 | -0.64% | 80.6만 |
|---|
| 2025.10.13 | ₩14,522 | ₩14,536 | ₩14,309 | ₩14,342 | -1.24% | 64만 |
|---|
| 2025.10.10 | ₩13,975 | ₩14,616 | ₩13,882 | ₩14,616 | +4.58% | 98.1만 |
|---|