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 | ₩11,398 | ₩11,418 | ₩11,120 | ₩11,129 | -2.35% | 1011만 |
| 2026.10.08 | ₩11,264 | ₩11,522 | ₩11,264 | ₩11,505 | +2.14% | 1169.4만 |
| 2026.10.07 | ₩11,505 | ₩11,559 | ₩11,243 | ₩11,250 | -2.21% | 1278.6만 |
| 2026.10.06 | ₩11,559 | ₩11,650 | ₩11,398 | ₩11,411 | -1.28% | 965.4만 |
| 2026.10.05 | ₩11,679 | ₩11,686 | ₩11,498 | ₩11,639 | -0.34% | 1231.5만 |
| 2026.10.02 | ₩11,639 | ₩11,706 | ₩11,532 | ₩11,639 | 0.00% | 972.4만 |
| 2026.10.01 | ₩11,612 | ₩11,880 | ₩11,612 | ₩11,787 | +1.50% | 1162.9만 |
| 2026.09.30 | ₩11,854 | ₩11,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,733 |
| -1.02% |
| 1320.5만 |
| 2026.09.29 | ₩11,840 | ₩11,921 | ₩11,753 | ₩11,854 | +0.11% | 910.5만 |
|---|
| 2026.09.28 | ₩11,854 | ₩11,941 | ₩11,800 | ₩11,874 | +0.17% | 729.8만 |
|---|
| 2026.09.25 | ₩11,760 | ₩11,827 | ₩11,652 | ₩11,713 | -0.40% | 1093.9만 |
|---|
| 2026.09.24 | ₩11,880 | ₩11,894 | ₩11,666 | ₩11,719 | -1.35% | 1101.1만 |
|---|
| 2026.09.23 | ₩11,512 | ₩11,780 | ₩11,512 | ₩11,719 | +1.81% | 1121만 |
|---|
| 2026.09.22 | ₩11,451 | ₩11,518 | ₩11,277 | ₩11,451 | 0.00% | 1436.3만 |
|---|
| 2026.09.21 | ₩11,465 | ₩11,585 | ₩11,317 | ₩11,357 | -0.94% | 1162.2만 |
|---|
| 2026.09.18 | ₩11,652 | ₩11,666 | ₩11,498 | ₩11,579 | -0.63% | 983.5만 |
|---|
| 2026.09.17 | ₩11,706 | ₩11,785 | ₩11,612 | ₩11,693 | -0.11% | 1017만 |
|---|
| 2026.09.16 | ₩11,827 | ₩12,014 | ₩11,800 | ₩11,943 | +0.99% | 1305.9만 |
|---|
| 2026.09.15 | ₩11,639 | ₩11,880 | ₩11,612 | ₩11,821 | +1.57% | 1024.7만 |
|---|
| 2026.09.14 | ₩11,599 | ₩11,706 | ₩11,478 | ₩11,585 | -0.12% | 1267.3만 |
|---|
| 2026.09.11 | ₩11,585 | ₩11,599 | ₩11,404 | ₩11,433 | -1.32% | 857만 |
|---|
| 2026.09.10 | ₩11,746 | ₩11,766 | ₩11,612 | ₩11,673 | -0.63% | 946.7만 |
|---|
| 2026.09.09 | ₩11,626 | ₩11,719 | ₩11,545 | ₩11,652 | +0.23% | 925.9만 |
|---|
| 2026.09.08 | ₩11,451 | ₩11,532 | ₩11,384 | ₩11,443 | -0.07% | 1141.5만 |
|---|
| 2026.09.04 | ₩11,331 | ₩11,505 | ₩11,250 | ₩11,364 | +0.30% | 1210.5만 |
|---|
| 2026.09.03 | ₩11,458 | ₩11,465 | ₩11,331 | ₩11,341 | -1.02% | 967만 |
|---|
| 2026.09.02 | ₩11,532 | ₩11,585 | ₩11,478 | ₩11,525 | -0.06% | 822.2만 |
|---|
| 2026.09.01 | ₩11,532 | ₩11,639 | ₩11,485 | ₩11,530 | -0.01% | 1018.8만 |
|---|
| 2026.08.31 | ₩11,116 | ₩11,411 | ₩11,116 | ₩11,317 | +1.81% | 1786.7만 |
|---|
| 2026.08.28 | ₩11,398 | ₩11,411 | ₩10,975 | ₩11,025 | -3.27% | 1207.9만 |
|---|
| 2026.08.27 | ₩11,344 | ₩11,544 | ₩11,344 | ₩11,492 | +1.30% | 680.5만 |
|---|
| 2026.08.26 | ₩11,250 | ₩11,398 | ₩11,250 | ₩11,300 | +0.44% | 505.9만 |
|---|
| 2026.08.25 | ₩11,210 | ₩11,324 | ₩11,156 | ₩11,264 | +0.48% | 866.3만 |
|---|
| 2026.08.24 | ₩11,344 | ₩11,344 | ₩11,170 | ₩11,217 | -1.12% | 1057.7만 |
|---|
| 2026.08.21 | ₩11,297 | ₩11,445 | ₩11,277 | ₩11,365 | +0.61% | 738.5만 |
|---|
| 2026.08.20 | ₩11,197 | ₩11,319 | ₩11,150 | ₩11,290 | +0.84% | 930.4만 |
|---|
| 2026.08.19 | ₩11,264 | ₩11,371 | ₩11,042 | ₩11,069 | -1.73% | 824.9만 |
|---|
| 2026.08.18 | ₩11,304 | ₩11,414 | ₩11,223 | ₩11,344 | +0.36% | 1008.9만 |
|---|
| 2026.08.17 | ₩11,076 | ₩11,391 | ₩11,076 | ₩11,257 | +1.63% | 1024.4만 |
|---|
| 2026.08.14 | ₩11,103 | ₩11,210 | ₩11,076 | ₩11,203 | +0.91% | 643.2만 |
|---|
| 2026.08.13 | ₩11,009 | ₩11,116 | ₩10,902 | ₩11,089 | +0.73% | 1141.8만 |
|---|
| 2026.08.12 | ₩10,781 | ₩11,009 | ₩10,774 | ₩11,002 | +2.05% | 999.3만 |
|---|
| 2026.08.11 | ₩10,580 | ₩10,841 | ₩10,560 | ₩10,808 | +2.15% | 1298.4만 |
|---|
| 2026.08.10 | ₩10,714 | ₩10,747 | ₩10,506 | ₩10,580 | -1.25% | 1016.2만 |
|---|
| 2026.08.07 | ₩10,774 | ₩10,781 | ₩10,570 | ₩10,707 | -0.62% | 829.9만 |
|---|
| 2026.08.06 | ₩10,781 | ₩10,848 | ₩10,680 | ₩10,794 | +0.12% | 668.7만 |
|---|
| 2026.08.05 | ₩10,459 | ₩10,855 | ₩10,399 | ₩10,781 | +3.08% | 773.8만 |
|---|
| 2026.08.04 | ₩10,620 | ₩10,653 | ₩10,474 | ₩10,593 | -0.25% | 1134.3만 |
|---|
| 2026.08.03 | ₩10,566 | ₩10,593 | ₩10,244 | ₩10,352 | -2.03% | 1542.3만 |
|---|
| 2026.07.31 | ₩11,277 | ₩11,371 | ₩10,767 | ₩10,848 | -3.80% | 2525.7만 |
|---|
| 2026.07.30 | ₩12,940 | ₩13,060 | ₩12,564 | ₩12,792 | -1.14% | 1971.9만 |
|---|
| 2026.07.29 | ₩13,168 | ₩13,362 | ₩12,987 | ₩13,342 | +1.32% | 979.4만 |
|---|
| 2026.07.28 | ₩12,967 | ₩13,241 | ₩12,967 | ₩13,087 | +0.93% | 1127.3만 |
|---|
| 2026.07.27 | ₩12,819 | ₩13,080 | ₩12,819 | ₩13,060 | +1.88% | 999.9만 |
|---|
| 2026.07.24 | ₩12,886 | ₩13,060 | ₩12,866 | ₩13,020 | +1.04% | 1396.6만 |
|---|
| 2026.07.23 | ₩12,779 | ₩13,007 | ₩12,685 | ₩12,926 | +1.15% | 1375.1만 |
|---|
| 2026.07.22 | ₩12,202 | ₩12,477 | ₩12,195 | ₩12,356 | +1.26% | 1184.2만 |
|---|
| 2026.07.21 | ₩12,149 | ₩12,269 | ₩12,149 | ₩12,229 | +0.66% | 1430.1만 |
|---|
| 2026.07.20 | ₩12,175 | ₩12,189 | ₩11,961 | ₩12,095 | -0.66% | 1663.7만 |
|---|
| 2026.07.17 | ₩12,377 | ₩12,403 | ₩12,095 | ₩12,216 | -1.30% | 1759만 |
|---|
| 2026.07.16 | ₩11,840 | ₩12,182 | ₩11,726 | ₩12,108 | +2.27% | 1767만 |
|---|
| 2026.07.15 | ₩12,061 | ₩12,088 | ₩11,787 | ₩11,870 | -1.59% | 1849.8만 |
|---|
| 2026.07.14 | ₩12,323 | ₩12,403 | ₩12,175 | ₩12,216 | -0.87% | 1236.8만 |
|---|
| 2026.07.13 | ₩12,390 | ₩12,390 | ₩12,128 | ₩12,229 | -1.30% | 1409.2만 |
|---|
| 2026.07.10 | ₩12,122 | ₩12,383 | ₩12,068 | ₩12,336 | +1.77% | 1185.9만 |
|---|
| 2026.07.09 | ₩12,603 | ₩12,685 | ₩12,229 | ₩12,242 | -2.86% | 1313.1만 |
|---|
| 2026.07.08 | ₩12,377 | ₩12,564 | ₩12,377 | ₩12,417 | +0.33% | 1108.8만 |
|---|
| 2026.07.07 | ₩12,216 | ₩12,460 | ₩12,149 | ₩12,296 | +0.66% | 1307.4만 |
|---|
| 2026.07.06 | ₩12,430 | ₩12,544 | ₩12,283 | ₩12,390 | -0.32% | 1161.8만 |
|---|
| 2026.07.02 | ₩12,497 | ₩12,524 | ₩12,256 | ₩12,470 | -0.21% | 1579.6만 |
|---|
| 2026.07.01 | ₩12,618 | ₩12,859 | ₩12,335 | ₩12,497 | -0.96% | 1757.5만 |
|---|
| 2026.06.30 | ₩12,698 | ₩12,725 | ₩12,511 | ₩12,666 | -0.25% | 1295.3만 |
|---|
| 2026.06.29 | ₩12,913 | ₩12,926 | ₩12,216 | ₩12,578 | -2.60% | 2056.4만 |
|---|
| 2026.06.26 | ₩13,315 | ₩13,369 | ₩12,980 | ₩13,127 | -1.41% | 2129만 |
|---|
| 2026.06.25 | ₩13,054 | ₩13,396 | ₩13,020 | ₩13,329 | +2.11% | 1939.2만 |
|---|
| 2026.06.24 | ₩12,953 | ₩12,980 | ₩12,470 | ₩12,913 | -0.31% | 1944.1만 |
|---|
| 2026.06.23 | ₩13,020 | ₩13,034 | ₩12,765 | ₩12,913 | -0.82% | 1231.2만 |
|---|
| 2026.06.22 | ₩12,698 | ₩13,107 | ₩12,618 | ₩13,060 | +2.85% | 1634.2만 |
|---|
| 2026.06.18 | ₩12,712 | ₩12,928 | ₩12,410 | ₩12,484 | -1.79% | 1619만 |
|---|
| 2026.06.17 | ₩12,457 | ₩12,897 | ₩12,430 | ₩12,851 | +3.16% | 1473.9만 |
|---|
| 2026.06.16 | ₩12,323 | ₩12,440 | ₩12,242 | ₩12,417 | +0.76% | 1191.5만 |
|---|
| 2026.06.15 | ₩12,457 | ₩12,470 | ₩12,309 | ₩12,415 | -0.33% | 1877.6만 |
|---|
| 2026.06.12 | ₩12,578 | ₩13,063 | ₩12,578 | ₩12,806 | +1.81% | 1649.1만 |
|---|
| 2026.06.11 | ₩12,846 | ₩12,987 | ₩12,618 | ₩12,645 | -1.57% | 2022.7만 |
|---|
| 2026.06.10 | ₩12,564 | ₩12,859 | ₩12,537 | ₩12,832 | +2.13% | 1895.2만 |
|---|
| 2026.06.09 | ₩12,350 | ₩12,712 | ₩12,216 | ₩12,513 | +1.32% | 2202.1만 |
|---|
| 2026.06.08 | ₩12,390 | ₩12,564 | ₩12,256 | ₩12,470 | +0.65% | 1444.7만 |
|---|
| 2026.06.05 | ₩12,055 | ₩12,430 | ₩11,941 | ₩12,417 | +3.00% | 1939.6만 |
|---|
| 2026.06.04 | ₩12,082 | ₩12,135 | ₩11,947 | ₩12,035 | -0.39% | 1229.1만 |
|---|
| 2026.06.03 | ₩12,014 | ₩12,336 | ₩11,900 | ₩12,229 | +1.79% | 1309.8만 |
|---|
| 2026.06.02 | ₩11,894 | ₩12,021 | ₩11,706 | ₩11,934 | +0.34% | 864.1만 |
|---|
| 2026.06.01 | ₩11,505 | ₩11,733 | ₩11,492 | ₩11,713 | +1.81% | 1322.6만 |
|---|
| 2026.05.29 | ₩11,290 | ₩11,352 | ₩11,150 | ₩11,304 | +0.12% | 1439.7만 |
|---|
| 2026.05.28 | ₩11,264 | ₩11,445 | ₩11,163 | ₩11,170 | -0.83% | 864.4만 |
|---|
| 2026.05.27 | ₩11,505 | ₩11,532 | ₩11,243 | ₩11,270 | -2.04% | 1460.4만 |
|---|
| 2026.05.26 | ₩11,451 | ₩11,693 | ₩11,384 | ₩11,545 | +0.82% | 799.3만 |
|---|
| 2026.05.22 | ₩11,411 | ₩11,498 | ₩11,364 | ₩11,492 | +0.71% | 937.4만 |
|---|
| 2026.05.21 | ₩11,612 | ₩11,706 | ₩11,364 | ₩11,398 | -1.85% | 1086.7만 |
|---|
| 2026.05.20 | ₩11,766 | ₩11,793 | ₩11,525 | ₩11,552 | -1.82% | 1212.3만 |
|---|
| 2026.05.19 | ₩11,693 | ₩11,988 | ₩11,693 | ₩11,800 | +0.92% | 1805.5만 |
|---|
| 2026.05.18 | ₩11,612 | ₩11,664 | ₩11,384 | ₩11,573 | -0.33% | 1770.9만 |
|---|
| 2026.05.15 | ₩11,666 | ₩11,733 | ₩11,592 | ₩11,599 | -0.57% | 1021.1만 |
|---|
| 2026.05.14 | ₩11,384 | ₩11,471 | ₩11,310 | ₩11,465 | +0.71% | 983.3만 |
|---|
| 2026.05.13 | ₩11,592 | ₩11,632 | ₩11,310 | ₩11,344 | -2.14% | 1338만 |
|---|
| 2026.05.12 | ₩11,505 | ₩11,652 | ₩11,445 | ₩11,532 | +0.23% | 1182.3만 |
|---|
| 2026.05.11 | ₩11,317 | ₩11,398 | ₩11,183 | ₩11,384 | +0.59% | 905.4만 |
|---|
| 2026.05.08 | ₩11,277 | ₩11,344 | ₩11,183 | ₩11,223 | -0.48% | 785.7만 |
|---|
| 2026.05.07 | ₩11,129 | ₩11,317 | ₩11,076 | ₩11,277 | +1.33% | 1315.7만 |
|---|
| 2026.05.06 | ₩11,223 | ₩11,250 | ₩11,015 | ₩11,116 | -0.96% | 1220.8만 |
|---|
| 2026.05.05 | ₩11,089 | ₩11,235 | ₩10,989 | ₩11,183 | +0.85% | 1036.8만 |
|---|
| 2026.05.04 | ₩11,384 | ₩11,384 | ₩11,079 | ₩11,250 | -1.18% | 1904.6만 |
|---|
| 2026.05.01 | ₩11,532 | ₩11,639 | ₩11,197 | ₩11,411 | -1.05% | 1498만 |
|---|
| 2026.04.30 | ₩11,197 | ₩11,934 | ₩11,143 | ₩11,532 | +2.99% | 2090.9만 |
|---|
| 2026.04.29 | ₩11,854 | ₩11,867 | ₩11,504 | ₩11,626 | -1.92% | 1631.2만 |
|---|
| 2026.04.28 | ₩11,867 | ₩11,914 | ₩11,733 | ₩11,773 | -0.79% | 971.3만 |
|---|
| 2026.04.27 | ₩11,599 | ₩11,746 | ₩11,585 | ₩11,706 | +0.92% | 594.8만 |
|---|
| 2026.04.24 | ₩11,800 | ₩11,874 | ₩11,565 | ₩11,572 | -1.93% | 1039.9만 |
|---|
| 2026.04.23 | ₩11,988 | ₩12,092 | ₩11,827 | ₩11,988 | 0.00% | 889.1만 |
|---|
| 2026.04.22 | ₩12,135 | ₩12,216 | ₩11,954 | ₩11,974 | -1.33% | 1049.9만 |
|---|
| 2026.04.21 | ₩12,001 | ₩12,283 | ₩11,988 | ₩12,242 | +2.01% | 1306.7만 |
|---|
| 2026.04.20 | ₩12,276 | ₩12,460 | ₩12,242 | ₩12,323 | +0.38% | 1260만 |
|---|
| 2026.04.17 | ₩11,988 | ₩12,236 | ₩11,947 | ₩12,226 | +1.99% | 953.7만 |
|---|
| 2026.04.16 | ₩12,283 | ₩12,524 | ₩12,242 | ₩12,242 | -0.33% | 858.1만 |
|---|
| 2026.04.15 | ₩12,242 | ₩12,375 | ₩12,222 | ₩12,309 | +0.55% | 631.5만 |
|---|
| 2026.04.14 | ₩12,645 | ₩12,645 | ₩12,115 | ₩12,283 | -2.86% | 1050.3만 |
|---|
| 2026.04.13 | ₩12,899 | ₩12,980 | ₩12,765 | ₩12,765 | -1.04% | 752.2만 |
|---|
| 2026.04.10 | ₩12,980 | ₩12,980 | ₩12,732 | ₩12,832 | -1.14% | 1223.7만 |
|---|
| 2026.04.09 | ₩13,624 | ₩13,751 | ₩13,101 | ₩13,101 | -3.84% | 1744.7만 |
|---|
| 2026.04.08 | ₩13,677 | ₩13,986 | ₩13,570 | ₩13,865 | +1.37% | 866.7만 |
|---|
| 2026.04.07 | ₩14,549 | ₩14,696 | ₩14,374 | ₩14,374 | -1.20% | 1575.9만 |
|---|
| 2026.04.06 | ₩14,656 | ₩14,656 | ₩14,441 | ₩14,450 | -1.41% | 876.5만 |
|---|
| 2026.04.02 | ₩14,884 | ₩14,991 | ₩14,495 | ₩14,669 | -1.44% | 1292.6만 |
|---|
| 2026.04.01 | ₩14,589 | ₩14,750 | ₩14,381 | ₩14,589 | 0.00% | 1121.5만 |
|---|
| 2026.03.31 | ₩15,018 | ₩15,052 | ₩14,602 | ₩14,750 | -1.79% | 1705.1만 |
|---|
| 2026.03.30 | ₩15,326 | ₩15,380 | ₩15,099 | ₩15,308 | -0.12% | 1023.4만 |
|---|
| 2026.03.27 | ₩14,897 | ₩15,444 | ₩14,897 | ₩15,434 | +3.60% | 1012.7만 |
|---|
| 2026.03.26 | ₩14,629 | ₩14,857 | ₩14,475 | ₩14,830 | +1.37% | 1442.7만 |
|---|
| 2026.03.25 | ₩14,549 | ₩14,669 | ₩14,455 | ₩14,562 | +0.09% | 1263.2만 |
|---|
| 2026.03.24 | ₩14,790 | ₩14,899 | ₩14,723 | ₩14,871 | +0.54% | 1022.9만 |
|---|
| 2026.03.23 | ₩14,763 | ₩14,763 | ₩14,535 | ₩14,736 | -0.18% | 1730.3만 |
|---|
| 2026.03.20 | ₩14,938 | ₩15,152 | ₩14,931 | ₩15,092 | +1.03% | 953.9만 |
|---|
| 2026.03.19 | ₩14,951 | ₩15,018 | ₩14,804 | ₩14,822 | -0.86% | 1253.4만 |
|---|
| 2026.03.18 | ₩14,482 | ₩14,810 | ₩14,401 | ₩14,736 | +1.76% | 934만 |
|---|
| 2026.03.17 | ₩14,589 | ₩14,589 | ₩14,360 | ₩14,374 | -1.47% | 875.9만 |
|---|
| 2026.03.16 | ₩14,871 | ₩14,924 | ₩14,562 | ₩14,625 | -1.65% | 898.2만 |
|---|
| 2026.03.13 | ₩14,750 | ₩15,010 | ₩14,710 | ₩14,904 | +1.05% | 1506.8만 |
|---|
| 2026.03.12 | ₩14,736 | ₩14,859 | ₩14,629 | ₩14,782 | +0.31% | 918.4만 |
|---|
| 2026.03.11 | ₩14,314 | ₩14,636 | ₩14,274 | ₩14,555 | +1.69% | 765.2만 |
|---|
| 2026.03.10 | ₩14,428 | ₩14,562 | ₩14,348 | ₩14,444 | +0.11% | 734.1만 |
|---|
| 2026.03.09 | ₩14,643 | ₩14,931 | ₩14,468 | ₩14,509 | -0.92% | 1537.7만 |
|---|
| 2026.03.06 | ₩14,401 | ₩14,555 | ₩14,247 | ₩14,509 | +0.74% | 1221.5만 |
|---|
| 2026.03.05 | ₩14,321 | ₩14,354 | ₩14,033 | ₩14,146 | -1.22% | 1533.6만 |
|---|
| 2026.03.04 | ₩14,723 | ₩14,750 | ₩14,216 | ₩14,267 | -3.10% | 1724.3만 |
|---|
| 2026.03.03 | ₩15,246 | ₩15,286 | ₩14,821 | ₩14,857 | -2.55% | 898.4만 |
|---|
| 2026.03.02 | ₩15,166 | ₩15,213 | ₩14,774 | ₩14,857 | -2.03% | 1001.2만 |
|---|
| 2026.02.27 | ₩14,991 | ₩15,072 | ₩14,730 | ₩14,742 | -1.66% | 976.3만 |
|---|
| 2026.02.26 | ₩14,696 | ₩15,072 | ₩14,683 | ₩14,891 | +1.32% | 624.2만 |
|---|
| 2026.02.25 | ₩14,683 | ₩14,808 | ₩14,629 | ₩14,700 | +0.12% | 524.7만 |
|---|
| 2026.02.24 | ₩15,078 | ₩15,233 | ₩14,714 | ₩14,830 | -1.65% | 585.8만 |
|---|
| 2026.02.23 | ₩14,891 | ₩15,222 | ₩14,857 | ₩15,072 | +1.22% | 585.1만 |
|---|
| 2026.02.20 | ₩15,166 | ₩15,206 | ₩14,669 | ₩14,732 | -2.86% | 844.6만 |
|---|
| 2026.02.19 | ₩15,206 | ₩15,270 | ₩15,058 | ₩15,112 | -0.62% | 587.2만 |
|---|
| 2026.02.18 | ₩15,367 | ₩15,367 | ₩14,968 | ₩15,125 | -1.57% | 641.8만 |
|---|
| 2026.02.17 | ₩15,621 | ₩15,782 | ₩15,353 | ₩15,398 | -1.43% | 944만 |
|---|
| 2026.02.13 | ₩15,568 | ₩15,695 | ₩15,394 | ₩15,575 | +0.04% | 1269.8만 |
|---|
| 2026.02.12 | ₩15,219 | ₩15,662 | ₩15,206 | ₩15,514 | +1.94% | 1350.7만 |
|---|
| 2026.02.11 | ₩14,871 | ₩15,281 | ₩14,857 | ₩15,159 | +1.94% | 893.2만 |
|---|
| 2026.02.10 | ₩14,877 | ₩14,991 | ₩14,562 | ₩14,951 | +0.50% | 900.3만 |
|---|
| 2026.02.09 | ₩14,817 | ₩15,219 | ₩14,555 | ₩14,830 | +0.09% | 1769.9만 |
|---|
| 2026.02.06 | ₩15,192 | ₩15,353 | ₩14,656 | ₩14,736 | -3.00% | 1482.3만 |
|---|
| 2026.02.05 | ₩13,838 | ₩14,075 | ₩13,731 | ₩13,935 | +0.70% | 1308.9만 |
|---|
| 2026.02.04 | ₩13,047 | ₩13,416 | ₩13,047 | ₩13,343 | +2.27% | 1009.6만 |
|---|
| 2026.02.03 | ₩12,685 | ₩13,201 | ₩12,638 | ₩13,030 | +2.72% | 1224.7만 |
|---|
| 2026.02.02 | ₩13,060 | ₩13,060 | ₩12,658 | ₩12,802 | -1.98% | 747만 |
|---|
| 2026.01.30 | ₩13,000 | ₩13,087 | ₩12,799 | ₩13,020 | +0.15% | 975.1만 |
|---|
| 2026.01.29 | ₩12,812 | ₩13,141 | ₩12,799 | ₩12,866 | +0.42% | 1259.6만 |
|---|
| 2026.01.28 | ₩12,618 | ₩12,873 | ₩12,558 | ₩12,792 | +1.38% | 973.7만 |
|---|
| 2026.01.27 | ₩12,980 | ₩13,074 | ₩12,705 | ₩12,705 | -2.12% | 826.6만 |
|---|
| 2026.01.26 | ₩12,953 | ₩13,101 | ₩12,926 | ₩13,046 | +0.71% | 509.5만 |
|---|
| 2026.01.23 | ₩13,248 | ₩13,255 | ₩12,932 | ₩13,000 | -1.87% | 564.9만 |
|---|
| 2026.01.22 | ₩13,302 | ₩13,469 | ₩13,194 | ₩13,282 | -0.15% | 451.9만 |
|---|
| 2026.01.21 | ₩13,456 | ₩13,697 | ₩13,394 | ₩13,443 | -0.10% | 779.9만 |
|---|
| 2026.01.20 | ₩13,329 | ₩13,556 | ₩13,241 | ₩13,449 | +0.91% | 495.7만 |
|---|
| 2026.01.16 | ₩13,034 | ₩13,164 | ₩12,993 | ₩13,034 | 0.00% | 356.4만 |
|---|
| 2026.01.15 | ₩13,007 | ₩13,148 | ₩12,926 | ₩13,074 | +0.52% | 722.2만 |
|---|
| 2026.01.14 | ₩12,926 | ₩13,168 | ₩12,926 | ₩13,142 | +1.67% | 994.8만 |
|---|
| 2026.01.13 | ₩12,645 | ₩12,946 | ₩12,578 | ₩12,838 | +1.53% | 903.8만 |
|---|
| 2026.01.12 | ₩12,604 | ₩12,651 | ₩12,511 | ₩12,634 | +0.23% | 523.1만 |
|---|
| 2026.01.09 | ₩12,725 | ₩12,839 | ₩12,564 | ₩12,578 | -1.16% | 528만 |
|---|
| 2026.01.08 | ₩12,785 | ₩12,866 | ₩12,618 | ₩12,618 | -1.31% | 413.1만 |
|---|
| 2026.01.07 | ₩12,973 | ₩12,993 | ₩12,677 | ₩12,886 | -0.67% | 690.7만 |
|---|
| 2026.01.06 | ₩13,409 | ₩13,409 | ₩12,785 | ₩12,913 | -3.70% | 824.3만 |
|---|
| 2026.01.05 | ₩13,603 | ₩13,704 | ₩13,302 | ₩13,369 | -1.72% | 654.1만 |
|---|
| 2026.01.02 | ₩13,463 | ₩13,865 | ₩13,228 | ₩13,764 | +2.24% | 468.6만 |
|---|
| 2025.12.31 | ₩13,382 | ₩13,503 | ₩13,375 | ₩13,489 | +0.80% | 121.9만 |
|---|
| 2025.12.30 | ₩13,476 | ₩13,516 | ₩13,369 | ₩13,378 | -0.73% | 171.7만 |
|---|
| 2025.12.29 | ₩13,436 | ₩13,489 | ₩13,389 | ₩13,416 | -0.15% | 105.7만 |
|---|
| 2025.12.26 | ₩13,416 | ₩13,449 | ₩13,362 | ₩13,396 | -0.15% | 89.6만 |
|---|
| 2025.12.24 | ₩13,409 | ₩13,443 | ₩13,355 | ₩13,382 | -0.20% | 82.2만 |
|---|
| 2025.12.23 | ₩13,597 | ₩13,597 | ₩13,389 | ₩13,396 | -1.48% | 85.7만 |
|---|
| 2025.12.22 | ₩13,717 | ₩13,822 | ₩13,664 | ₩13,717 | 0.00% | 185.8만 |
|---|
| 2025.12.19 | ₩13,825 | ₩13,892 | ₩13,685 | ₩13,771 | -0.39% | 249.4만 |
|---|
| 2025.12.18 | ₩13,878 | ₩13,965 | ₩13,658 | ₩13,811 | -0.48% | 433.2만 |
|---|
| 2025.12.17 | ₩13,945 | ₩14,173 | ₩13,919 | ₩14,167 | +1.59% | 432.2만 |
|---|
| 2025.12.16 | ₩14,053 | ₩14,160 | ₩14,012 | ₩14,093 | +0.29% | 828.1만 |
|---|
| 2025.12.15 | ₩13,751 | ₩14,113 | ₩13,751 | ₩14,079 | +2.39% | 834.2만 |
|---|
| 2025.12.12 | ₩13,650 | ₩13,905 | ₩13,626 | ₩13,858 | +1.52% | 346.9만 |
|---|
| 2025.12.11 | ₩13,570 | ₩13,699 | ₩13,495 | ₩13,610 | +0.30% | 218.2만 |
|---|
| 2025.12.10 | ₩13,697 | ₩13,704 | ₩13,483 | ₩13,510 | -1.37% | 187.1만 |
|---|
| 2025.12.09 | ₩13,811 | ₩13,919 | ₩13,704 | ₩13,751 | -0.44% | 115.5만 |
|---|
| 2025.12.08 | ₩13,664 | ₩13,831 | ₩13,577 | ₩13,798 | +0.98% | 142.2만 |
|---|
| 2025.12.05 | ₩13,610 | ₩13,704 | ₩13,543 | ₩13,650 | +0.30% | 215.2만 |
|---|
| 2025.12.04 | ₩13,463 | ₩13,795 | ₩13,436 | ₩13,670 | +1.54% | 186만 |
|---|
| 2025.12.03 | ₩13,422 | ₩13,570 | ₩13,422 | ₩13,476 | +0.40% | 184.7만 |
|---|
| 2025.12.02 | ₩13,342 | ₩13,396 | ₩13,101 | ₩13,355 | +0.10% | 298.7만 |
|---|
| 2025.12.01 | ₩13,436 | ₩13,469 | ₩13,275 | ₩13,382 | -0.40% | 211.9만 |
|---|
| 2025.11.28 | ₩13,543 | ₩13,590 | ₩13,409 | ₩13,409 | -0.99% | 136.4만 |
|---|
| 2025.11.26 | ₩13,583 | ₩13,670 | ₩13,503 | ₩13,650 | +0.49% | 159.4만 |
|---|
| 2025.11.25 | ₩13,805 | ₩13,972 | ₩13,570 | ₩13,617 | -1.36% | 222.3만 |
|---|
| 2025.11.24 | ₩14,053 | ₩14,066 | ₩13,771 | ₩13,821 | -1.65% | 346.3만 |
|---|
| 2025.11.21 | ₩14,428 | ₩14,535 | ₩14,093 | ₩14,187 | -1.67% | 446.7만 |
|---|
| 2025.11.20 | ₩13,784 | ₩14,435 | ₩13,766 | ₩14,401 | +4.47% | 397.5만 |
|---|
| 2025.11.19 | ₩14,026 | ₩14,314 | ₩14,012 | ₩14,053 | +0.19% | 435.3만 |
|---|
| 2025.11.18 | ₩13,738 | ₩14,066 | ₩13,624 | ₩14,053 | +2.29% | 224.4만 |
|---|
| 2025.11.17 | ₩13,463 | ₩13,670 | ₩13,375 | ₩13,469 | +0.05% | 173.3만 |
|---|
| 2025.11.14 | ₩13,329 | ₩13,456 | ₩13,141 | ₩13,355 | +0.20% | 206.8만 |
|---|
| 2025.11.13 | ₩12,899 | ₩13,241 | ₩12,893 | ₩13,194 | +2.29% | 186.3만 |
|---|
| 2025.11.12 | ₩12,537 | ₩12,858 | ₩12,531 | ₩12,832 | +2.35% | 130.7만 |
|---|
| 2025.11.11 | ₩12,618 | ₩12,672 | ₩12,551 | ₩12,607 | -0.09% | 133.4만 |
|---|
| 2025.11.10 | ₩12,631 | ₩12,772 | ₩12,450 | ₩12,618 | -0.11% | 156.3만 |
|---|
| 2025.11.07 | ₩12,913 | ₩13,149 | ₩12,807 | ₩12,832 | -0.62% | 168만 |
|---|
| 2025.11.06 | ₩12,578 | ₩12,940 | ₩12,537 | ₩12,899 | +2.56% | 211.5만 |
|---|
| 2025.11.05 | ₩12,604 | ₩12,739 | ₩12,497 | ₩12,537 | -0.53% | 170.7만 |
|---|
| 2025.11.04 | ₩12,524 | ₩12,604 | ₩12,289 | ₩12,578 | +0.43% | 183.5만 |
|---|
| 2025.11.03 | ₩12,283 | ₩12,403 | ₩12,111 | ₩12,350 | +0.55% | 276.8만 |
|---|
| 2025.10.31 | ₩12,484 | ₩12,873 | ₩12,477 | ₩12,846 | +2.90% | 477.9만 |
|---|
| 2025.10.30 | ₩13,999 | ₩14,254 | ₩13,892 | ₩14,254 | +1.82% | 301.8만 |
|---|
| 2025.10.29 | ₩13,691 | ₩13,919 | ₩13,650 | ₩13,780 | +0.66% | 77만 |
|---|
| 2025.10.28 | ₩13,892 | ₩14,012 | ₩13,704 | ₩13,838 | -0.39% | 117.5만 |
|---|
| 2025.10.27 | ₩13,919 | ₩14,053 | ₩13,892 | ₩13,972 | +0.39% | 97.2만 |
|---|
| 2025.10.24 | ₩14,307 | ₩14,307 | ₩14,079 | ₩14,133 | -1.22% | 70.7만 |
|---|
| 2025.10.23 | ₩14,509 | ₩14,522 | ₩14,334 | ₩14,334 | -1.20% | 52.1만 |
|---|
| 2025.10.22 | ₩14,468 | ₩14,639 | ₩14,421 | ₩14,549 | +0.56% | 98.5만 |
|---|
| 2025.10.21 | ₩14,535 | ₩14,549 | ₩14,193 | ₩14,274 | -1.80% | 76.9만 |
|---|
| 2025.10.20 | ₩14,844 | ₩14,844 | ₩14,643 | ₩14,669 | -1.17% | 72.2만 |
|---|
| 2025.10.17 | ₩14,804 | ₩15,031 | ₩14,783 | ₩14,897 | +0.63% | 94만 |
|---|
| 2025.10.16 | ₩14,723 | ₩14,897 | ₩14,509 | ₩14,794 | +0.48% | 66.9만 |
|---|
| 2025.10.15 | ₩14,656 | ₩14,905 | ₩14,576 | ₩14,696 | +0.27% | 76.2만 |
|---|
| 2025.10.14 | ₩14,736 | ₩14,897 | ₩14,468 | ₩14,643 | -0.64% | 80.6만 |
|---|
| 2025.10.13 | ₩14,589 | ₩14,602 | ₩14,374 | ₩14,408 | -1.24% | 64만 |
|---|
| 2025.10.10 | ₩14,039 | ₩14,683 | ₩13,945 | ₩14,683 | +4.58% | 98.1만 |
|---|