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 | ₩11,361 | ₩11,381 | ₩11,084 | ₩11,094 | -2.35% | 1011만 |
| 2026.10.08 | ₩11,227 | ₩11,485 | ₩11,227 | ₩11,468 | +2.14% | 1169.4만 |
| 2026.10.07 | ₩11,468 | ₩11,521 | ₩11,207 | ₩11,214 | -2.21% | 1278.6만 |
| 2026.10.06 | ₩11,521 | ₩11,612 | ₩11,361 | ₩11,374 | -1.28% | 965.4만 |
| 2026.10.05 | ₩11,642 | ₩11,648 | ₩11,461 | ₩11,602 | -0.34% | 1231.5만 |
| 2026.10.02 | ₩11,602 | ₩11,668 | ₩11,495 | ₩11,602 | 0.00% | 972.4만 |
| 2026.10.01 | ₩11,575 | ₩11,842 | ₩11,575 | ₩11,749 | +1.50% | 1162.9만 |
| 2026.09.30 | ₩11,815 | ₩11,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,695 |
| -1.02% |
| 1320.5만 |
| 2026.09.29 | ₩11,802 | ₩11,882 | ₩11,715 | ₩11,815 | +0.11% | 910.5만 |
|---|
| 2026.09.28 | ₩11,815 | ₩11,902 | ₩11,762 | ₩11,835 | +0.17% | 729.8만 |
|---|
| 2026.09.25 | ₩11,722 | ₩11,789 | ₩11,615 | ₩11,675 | -0.40% | 1093.9만 |
|---|
| 2026.09.24 | ₩11,842 | ₩11,855 | ₩11,628 | ₩11,682 | -1.35% | 1101.1만 |
|---|
| 2026.09.23 | ₩11,475 | ₩11,742 | ₩11,475 | ₩11,682 | +1.81% | 1121만 |
|---|
| 2026.09.22 | ₩11,414 | ₩11,481 | ₩11,241 | ₩11,414 | 0.00% | 1436.3만 |
|---|
| 2026.09.21 | ₩11,428 | ₩11,548 | ₩11,281 | ₩11,321 | -0.94% | 1162.2만 |
|---|
| 2026.09.18 | ₩11,615 | ₩11,628 | ₩11,461 | ₩11,541 | -0.63% | 983.5만 |
|---|
| 2026.09.17 | ₩11,668 | ₩11,747 | ₩11,575 | ₩11,655 | -0.11% | 1017만 |
|---|
| 2026.09.16 | ₩11,789 | ₩11,976 | ₩11,762 | ₩11,905 | +0.99% | 1305.9만 |
|---|
| 2026.09.15 | ₩11,602 | ₩11,842 | ₩11,575 | ₩11,783 | +1.57% | 1024.7만 |
|---|
| 2026.09.14 | ₩11,561 | ₩11,668 | ₩11,441 | ₩11,548 | -0.12% | 1267.3만 |
|---|
| 2026.09.11 | ₩11,548 | ₩11,561 | ₩11,368 | ₩11,396 | -1.32% | 857만 |
|---|
| 2026.09.10 | ₩11,708 | ₩11,728 | ₩11,575 | ₩11,635 | -0.63% | 946.7만 |
|---|
| 2026.09.09 | ₩11,588 | ₩11,682 | ₩11,508 | ₩11,615 | +0.23% | 925.9만 |
|---|
| 2026.09.08 | ₩11,414 | ₩11,495 | ₩11,348 | ₩11,406 | -0.07% | 1141.5만 |
|---|
| 2026.09.04 | ₩11,294 | ₩11,468 | ₩11,214 | ₩11,328 | +0.30% | 1210.5만 |
|---|
| 2026.09.03 | ₩11,421 | ₩11,428 | ₩11,294 | ₩11,305 | -1.02% | 967만 |
|---|
| 2026.09.02 | ₩11,495 | ₩11,548 | ₩11,441 | ₩11,488 | -0.06% | 822.2만 |
|---|
| 2026.09.01 | ₩11,495 | ₩11,602 | ₩11,448 | ₩11,493 | -0.01% | 1018.8만 |
|---|
| 2026.08.31 | ₩11,080 | ₩11,374 | ₩11,080 | ₩11,281 | +1.81% | 1786.7만 |
|---|
| 2026.08.28 | ₩11,361 | ₩11,374 | ₩10,940 | ₩10,989 | -3.27% | 1207.9만 |
|---|
| 2026.08.27 | ₩11,307 | ₩11,507 | ₩11,307 | ₩11,454 | +1.30% | 680.5만 |
|---|
| 2026.08.26 | ₩11,214 | ₩11,361 | ₩11,214 | ₩11,263 | +0.44% | 505.9만 |
|---|
| 2026.08.25 | ₩11,174 | ₩11,287 | ₩11,120 | ₩11,227 | +0.48% | 866.3만 |
|---|
| 2026.08.24 | ₩11,307 | ₩11,307 | ₩11,134 | ₩11,180 | -1.12% | 1057.7만 |
|---|
| 2026.08.21 | ₩11,261 | ₩11,408 | ₩11,241 | ₩11,329 | +0.61% | 738.5만 |
|---|
| 2026.08.20 | ₩11,160 | ₩11,282 | ₩11,114 | ₩11,254 | +0.84% | 930.4만 |
|---|
| 2026.08.19 | ₩11,227 | ₩11,334 | ₩11,007 | ₩11,033 | -1.73% | 824.9만 |
|---|
| 2026.08.18 | ₩11,267 | ₩11,377 | ₩11,187 | ₩11,307 | +0.36% | 1008.9만 |
|---|
| 2026.08.17 | ₩11,040 | ₩11,354 | ₩11,040 | ₩11,221 | +1.63% | 1024.4만 |
|---|
| 2026.08.14 | ₩11,067 | ₩11,174 | ₩11,040 | ₩11,167 | +0.91% | 643.2만 |
|---|
| 2026.08.13 | ₩10,973 | ₩11,080 | ₩10,866 | ₩11,054 | +0.73% | 1141.8만 |
|---|
| 2026.08.12 | ₩10,746 | ₩10,973 | ₩10,739 | ₩10,967 | +2.05% | 999.3만 |
|---|
| 2026.08.11 | ₩10,546 | ₩10,806 | ₩10,526 | ₩10,773 | +2.15% | 1298.4만 |
|---|
| 2026.08.10 | ₩10,679 | ₩10,713 | ₩10,472 | ₩10,546 | -1.25% | 1016.2만 |
|---|
| 2026.08.07 | ₩10,739 | ₩10,746 | ₩10,536 | ₩10,673 | -0.62% | 829.9만 |
|---|
| 2026.08.06 | ₩10,746 | ₩10,813 | ₩10,646 | ₩10,759 | +0.12% | 668.7만 |
|---|
| 2026.08.05 | ₩10,425 | ₩10,820 | ₩10,365 | ₩10,746 | +3.08% | 773.8만 |
|---|
| 2026.08.04 | ₩10,586 | ₩10,619 | ₩10,440 | ₩10,559 | -0.25% | 1134.3만 |
|---|
| 2026.08.03 | ₩10,532 | ₩10,559 | ₩10,211 | ₩10,318 | -2.03% | 1542.3만 |
|---|
| 2026.07.31 | ₩11,241 | ₩11,334 | ₩10,733 | ₩10,813 | -3.80% | 2525.7만 |
|---|
| 2026.07.30 | ₩12,898 | ₩13,018 | ₩12,524 | ₩12,751 | -1.14% | 1971.9만 |
|---|
| 2026.07.29 | ₩13,125 | ₩13,319 | ₩12,945 | ₩13,299 | +1.32% | 979.4만 |
|---|
| 2026.07.28 | ₩12,925 | ₩13,199 | ₩12,925 | ₩13,045 | +0.93% | 1127.3만 |
|---|
| 2026.07.27 | ₩12,778 | ₩13,038 | ₩12,778 | ₩13,018 | +1.88% | 999.9만 |
|---|
| 2026.07.24 | ₩12,845 | ₩13,018 | ₩12,824 | ₩12,978 | +1.04% | 1396.6만 |
|---|
| 2026.07.23 | ₩12,738 | ₩12,965 | ₩12,644 | ₩12,885 | +1.15% | 1375.1만 |
|---|
| 2026.07.22 | ₩12,163 | ₩12,437 | ₩12,156 | ₩12,317 | +1.26% | 1184.2만 |
|---|
| 2026.07.21 | ₩12,109 | ₩12,230 | ₩12,109 | ₩12,190 | +0.66% | 1430.1만 |
|---|
| 2026.07.20 | ₩12,136 | ₩12,150 | ₩11,922 | ₩12,056 | -0.66% | 1663.7만 |
|---|
| 2026.07.17 | ₩12,337 | ₩12,363 | ₩12,056 | ₩12,176 | -1.30% | 1759만 |
|---|
| 2026.07.16 | ₩11,802 | ₩12,143 | ₩11,688 | ₩12,069 | +2.27% | 1767만 |
|---|
| 2026.07.15 | ₩12,023 | ₩12,049 | ₩11,749 | ₩11,831 | -1.59% | 1849.8만 |
|---|
| 2026.07.14 | ₩12,283 | ₩12,363 | ₩12,136 | ₩12,176 | -0.87% | 1236.8만 |
|---|
| 2026.07.13 | ₩12,350 | ₩12,350 | ₩12,089 | ₩12,190 | -1.30% | 1409.2만 |
|---|
| 2026.07.10 | ₩12,083 | ₩12,343 | ₩12,029 | ₩12,297 | +1.77% | 1185.9만 |
|---|
| 2026.07.09 | ₩12,563 | ₩12,644 | ₩12,190 | ₩12,203 | -2.86% | 1313.1만 |
|---|
| 2026.07.08 | ₩12,337 | ₩12,524 | ₩12,337 | ₩12,377 | +0.33% | 1108.8만 |
|---|
| 2026.07.07 | ₩12,176 | ₩12,420 | ₩12,109 | ₩12,256 | +0.66% | 1307.4만 |
|---|
| 2026.07.06 | ₩12,390 | ₩12,504 | ₩12,243 | ₩12,350 | -0.32% | 1161.8만 |
|---|
| 2026.07.02 | ₩12,457 | ₩12,484 | ₩12,216 | ₩12,430 | -0.21% | 1579.6만 |
|---|
| 2026.07.01 | ₩12,577 | ₩12,818 | ₩12,295 | ₩12,457 | -0.96% | 1757.5만 |
|---|
| 2026.06.30 | ₩12,657 | ₩12,684 | ₩12,470 | ₩12,625 | -0.25% | 1295.3만 |
|---|
| 2026.06.29 | ₩12,871 | ₩12,885 | ₩12,176 | ₩12,537 | -2.60% | 2056.4만 |
|---|
| 2026.06.26 | ₩13,272 | ₩13,326 | ₩12,938 | ₩13,085 | -1.41% | 2129만 |
|---|
| 2026.06.25 | ₩13,012 | ₩13,352 | ₩12,978 | ₩13,286 | +2.11% | 1939.2만 |
|---|
| 2026.06.24 | ₩12,911 | ₩12,938 | ₩12,430 | ₩12,871 | -0.31% | 1944.1만 |
|---|
| 2026.06.23 | ₩12,978 | ₩12,992 | ₩12,724 | ₩12,871 | -0.82% | 1231.2만 |
|---|
| 2026.06.22 | ₩12,657 | ₩13,065 | ₩12,577 | ₩13,018 | +2.85% | 1634.2만 |
|---|
| 2026.06.18 | ₩12,671 | ₩12,886 | ₩12,370 | ₩12,444 | -1.79% | 1619만 |
|---|
| 2026.06.17 | ₩12,417 | ₩12,855 | ₩12,390 | ₩12,810 | +3.16% | 1473.9만 |
|---|
| 2026.06.16 | ₩12,283 | ₩12,399 | ₩12,203 | ₩12,377 | +0.76% | 1191.5만 |
|---|
| 2026.06.15 | ₩12,417 | ₩12,430 | ₩12,270 | ₩12,375 | -0.33% | 1877.6만 |
|---|
| 2026.06.12 | ₩12,537 | ₩13,021 | ₩12,537 | ₩12,764 | +1.81% | 1649.1만 |
|---|
| 2026.06.11 | ₩12,804 | ₩12,945 | ₩12,577 | ₩12,604 | -1.57% | 2022.7만 |
|---|
| 2026.06.10 | ₩12,524 | ₩12,818 | ₩12,497 | ₩12,791 | +2.13% | 1895.2만 |
|---|
| 2026.06.09 | ₩12,310 | ₩12,671 | ₩12,176 | ₩12,473 | +1.32% | 2202.1만 |
|---|
| 2026.06.08 | ₩12,350 | ₩12,524 | ₩12,216 | ₩12,430 | +0.65% | 1444.7만 |
|---|
| 2026.06.05 | ₩12,016 | ₩12,390 | ₩11,902 | ₩12,377 | +3.00% | 1939.6만 |
|---|
| 2026.06.04 | ₩12,043 | ₩12,096 | ₩11,909 | ₩11,996 | -0.39% | 1229.1만 |
|---|
| 2026.06.03 | ₩11,976 | ₩12,297 | ₩11,862 | ₩12,190 | +1.79% | 1309.8만 |
|---|
| 2026.06.02 | ₩11,855 | ₩11,982 | ₩11,668 | ₩11,896 | +0.34% | 864.1만 |
|---|
| 2026.06.01 | ₩11,468 | ₩11,695 | ₩11,454 | ₩11,675 | +1.81% | 1322.6만 |
|---|
| 2026.05.29 | ₩11,254 | ₩11,315 | ₩11,114 | ₩11,267 | +0.12% | 1439.7만 |
|---|
| 2026.05.28 | ₩11,227 | ₩11,408 | ₩11,127 | ₩11,134 | -0.83% | 864.4만 |
|---|
| 2026.05.27 | ₩11,468 | ₩11,495 | ₩11,207 | ₩11,234 | -2.04% | 1460.4만 |
|---|
| 2026.05.26 | ₩11,414 | ₩11,655 | ₩11,348 | ₩11,508 | +0.82% | 799.3만 |
|---|
| 2026.05.22 | ₩11,374 | ₩11,461 | ₩11,328 | ₩11,454 | +0.71% | 937.4만 |
|---|
| 2026.05.21 | ₩11,575 | ₩11,668 | ₩11,328 | ₩11,361 | -1.85% | 1086.7만 |
|---|
| 2026.05.20 | ₩11,728 | ₩11,755 | ₩11,488 | ₩11,515 | -1.82% | 1212.3만 |
|---|
| 2026.05.19 | ₩11,655 | ₩11,949 | ₩11,655 | ₩11,762 | +0.92% | 1805.5만 |
|---|
| 2026.05.18 | ₩11,575 | ₩11,627 | ₩11,348 | ₩11,536 | -0.33% | 1770.9만 |
|---|
| 2026.05.15 | ₩11,628 | ₩11,695 | ₩11,555 | ₩11,561 | -0.57% | 1021.1만 |
|---|
| 2026.05.14 | ₩11,348 | ₩11,434 | ₩11,274 | ₩11,428 | +0.71% | 983.3만 |
|---|
| 2026.05.13 | ₩11,555 | ₩11,595 | ₩11,274 | ₩11,307 | -2.14% | 1338만 |
|---|
| 2026.05.12 | ₩11,468 | ₩11,615 | ₩11,408 | ₩11,495 | +0.23% | 1182.3만 |
|---|
| 2026.05.11 | ₩11,281 | ₩11,361 | ₩11,147 | ₩11,348 | +0.59% | 905.4만 |
|---|
| 2026.05.08 | ₩11,241 | ₩11,307 | ₩11,147 | ₩11,187 | -0.48% | 785.7만 |
|---|
| 2026.05.07 | ₩11,094 | ₩11,281 | ₩11,040 | ₩11,241 | +1.33% | 1315.7만 |
|---|
| 2026.05.06 | ₩11,187 | ₩11,214 | ₩10,980 | ₩11,080 | -0.96% | 1220.8만 |
|---|
| 2026.05.05 | ₩11,054 | ₩11,199 | ₩10,953 | ₩11,147 | +0.85% | 1036.8만 |
|---|
| 2026.05.04 | ₩11,348 | ₩11,348 | ₩11,043 | ₩11,214 | -1.18% | 1904.6만 |
|---|
| 2026.05.01 | ₩11,495 | ₩11,602 | ₩11,160 | ₩11,374 | -1.05% | 1498만 |
|---|
| 2026.04.30 | ₩11,160 | ₩11,896 | ₩11,107 | ₩11,495 | +2.99% | 2090.9만 |
|---|
| 2026.04.29 | ₩11,815 | ₩11,829 | ₩11,467 | ₩11,588 | -1.92% | 1631.2만 |
|---|
| 2026.04.28 | ₩11,829 | ₩11,876 | ₩11,695 | ₩11,735 | -0.79% | 971.3만 |
|---|
| 2026.04.27 | ₩11,561 | ₩11,708 | ₩11,548 | ₩11,668 | +0.92% | 594.8만 |
|---|
| 2026.04.24 | ₩11,762 | ₩11,835 | ₩11,528 | ₩11,535 | -1.93% | 1039.9만 |
|---|
| 2026.04.23 | ₩11,949 | ₩12,053 | ₩11,789 | ₩11,949 | 0.00% | 889.1만 |
|---|
| 2026.04.22 | ₩12,096 | ₩12,176 | ₩11,916 | ₩11,936 | -1.33% | 1049.9만 |
|---|
| 2026.04.21 | ₩11,962 | ₩12,243 | ₩11,949 | ₩12,203 | +2.01% | 1306.7만 |
|---|
| 2026.04.20 | ₩12,236 | ₩12,420 | ₩12,203 | ₩12,283 | +0.38% | 1260만 |
|---|
| 2026.04.17 | ₩11,949 | ₩12,196 | ₩11,909 | ₩12,187 | +1.99% | 953.7만 |
|---|
| 2026.04.16 | ₩12,243 | ₩12,484 | ₩12,203 | ₩12,203 | -0.33% | 858.1만 |
|---|
| 2026.04.15 | ₩12,203 | ₩12,335 | ₩12,183 | ₩12,270 | +0.55% | 631.5만 |
|---|
| 2026.04.14 | ₩12,604 | ₩12,604 | ₩12,076 | ₩12,243 | -2.86% | 1050.3만 |
|---|
| 2026.04.13 | ₩12,858 | ₩12,938 | ₩12,724 | ₩12,724 | -1.04% | 752.2만 |
|---|
| 2026.04.10 | ₩12,938 | ₩12,938 | ₩12,691 | ₩12,791 | -1.14% | 1223.7만 |
|---|
| 2026.04.09 | ₩13,580 | ₩13,707 | ₩13,058 | ₩13,058 | -3.84% | 1744.7만 |
|---|
| 2026.04.08 | ₩13,633 | ₩13,941 | ₩13,526 | ₩13,820 | +1.37% | 866.7만 |
|---|
| 2026.04.07 | ₩14,502 | ₩14,649 | ₩14,328 | ₩14,328 | -1.20% | 1575.9만 |
|---|
| 2026.04.06 | ₩14,609 | ₩14,609 | ₩14,395 | ₩14,403 | -1.41% | 876.5만 |
|---|
| 2026.04.02 | ₩14,836 | ₩14,943 | ₩14,448 | ₩14,622 | -1.44% | 1292.6만 |
|---|
| 2026.04.01 | ₩14,542 | ₩14,702 | ₩14,335 | ₩14,542 | 0.00% | 1121.5만 |
|---|
| 2026.03.31 | ₩14,970 | ₩15,003 | ₩14,555 | ₩14,702 | -1.79% | 1705.1만 |
|---|
| 2026.03.30 | ₩15,277 | ₩15,331 | ₩15,050 | ₩15,258 | -0.12% | 1023.4만 |
|---|
| 2026.03.27 | ₩14,849 | ₩15,395 | ₩14,849 | ₩15,384 | +3.60% | 1012.7만 |
|---|
| 2026.03.26 | ₩14,582 | ₩14,809 | ₩14,428 | ₩14,783 | +1.37% | 1442.7만 |
|---|
| 2026.03.25 | ₩14,502 | ₩14,622 | ₩14,408 | ₩14,515 | +0.09% | 1263.2만 |
|---|
| 2026.03.24 | ₩14,742 | ₩14,851 | ₩14,676 | ₩14,823 | +0.54% | 1022.9만 |
|---|
| 2026.03.23 | ₩14,716 | ₩14,716 | ₩14,489 | ₩14,689 | -0.18% | 1730.3만 |
|---|
| 2026.03.20 | ₩14,890 | ₩15,103 | ₩14,883 | ₩15,043 | +1.03% | 953.9만 |
|---|
| 2026.03.19 | ₩14,903 | ₩14,970 | ₩14,756 | ₩14,775 | -0.86% | 1253.4만 |
|---|
| 2026.03.18 | ₩14,435 | ₩14,763 | ₩14,355 | ₩14,689 | +1.76% | 934만 |
|---|
| 2026.03.17 | ₩14,542 | ₩14,542 | ₩14,313 | ₩14,328 | -1.47% | 875.9만 |
|---|
| 2026.03.16 | ₩14,823 | ₩14,876 | ₩14,515 | ₩14,578 | -1.65% | 898.2만 |
|---|
| 2026.03.13 | ₩14,702 | ₩14,962 | ₩14,662 | ₩14,856 | +1.05% | 1506.8만 |
|---|
| 2026.03.12 | ₩14,689 | ₩14,811 | ₩14,582 | ₩14,734 | +0.31% | 918.4만 |
|---|
| 2026.03.11 | ₩14,268 | ₩14,589 | ₩14,228 | ₩14,509 | +1.69% | 765.2만 |
|---|
| 2026.03.10 | ₩14,382 | ₩14,515 | ₩14,301 | ₩14,398 | +0.11% | 734.1만 |
|---|
| 2026.03.09 | ₩14,595 | ₩14,883 | ₩14,422 | ₩14,462 | -0.92% | 1537.7만 |
|---|
| 2026.03.06 | ₩14,355 | ₩14,509 | ₩14,201 | ₩14,462 | +0.74% | 1221.5만 |
|---|
| 2026.03.05 | ₩14,275 | ₩14,308 | ₩13,987 | ₩14,101 | -1.22% | 1533.6만 |
|---|
| 2026.03.04 | ₩14,676 | ₩14,702 | ₩14,170 | ₩14,221 | -3.10% | 1724.3만 |
|---|
| 2026.03.03 | ₩15,197 | ₩15,237 | ₩14,773 | ₩14,809 | -2.55% | 898.4만 |
|---|
| 2026.03.02 | ₩15,117 | ₩15,164 | ₩14,726 | ₩14,809 | -2.03% | 1001.2만 |
|---|
| 2026.02.27 | ₩14,943 | ₩15,023 | ₩14,682 | ₩14,694 | -1.66% | 976.3만 |
|---|
| 2026.02.26 | ₩14,649 | ₩15,023 | ₩14,636 | ₩14,843 | +1.32% | 624.2만 |
|---|
| 2026.02.25 | ₩14,636 | ₩14,760 | ₩14,582 | ₩14,653 | +0.12% | 524.7만 |
|---|
| 2026.02.24 | ₩15,030 | ₩15,184 | ₩14,666 | ₩14,783 | -1.65% | 585.8만 |
|---|
| 2026.02.23 | ₩14,843 | ₩15,173 | ₩14,809 | ₩15,023 | +1.22% | 585.1만 |
|---|
| 2026.02.20 | ₩15,117 | ₩15,157 | ₩14,622 | ₩14,685 | -2.86% | 844.6만 |
|---|
| 2026.02.19 | ₩15,157 | ₩15,221 | ₩15,010 | ₩15,063 | -0.62% | 587.2만 |
|---|
| 2026.02.18 | ₩15,317 | ₩15,317 | ₩14,920 | ₩15,077 | -1.57% | 641.8만 |
|---|
| 2026.02.17 | ₩15,571 | ₩15,732 | ₩15,304 | ₩15,348 | -1.43% | 944만 |
|---|
| 2026.02.13 | ₩15,518 | ₩15,645 | ₩15,344 | ₩15,524 | +0.04% | 1269.8만 |
|---|
| 2026.02.12 | ₩15,170 | ₩15,611 | ₩15,157 | ₩15,464 | +1.94% | 1350.7만 |
|---|
| 2026.02.11 | ₩14,823 | ₩15,232 | ₩14,809 | ₩15,110 | +1.94% | 893.2만 |
|---|
| 2026.02.10 | ₩14,829 | ₩14,943 | ₩14,515 | ₩14,903 | +0.50% | 900.3만 |
|---|
| 2026.02.09 | ₩14,769 | ₩15,170 | ₩14,509 | ₩14,783 | +0.09% | 1769.9만 |
|---|
| 2026.02.06 | ₩15,143 | ₩15,304 | ₩14,609 | ₩14,689 | -3.00% | 1482.3만 |
|---|
| 2026.02.05 | ₩13,794 | ₩14,030 | ₩13,687 | ₩13,890 | +0.70% | 1308.9만 |
|---|
| 2026.02.04 | ₩13,005 | ₩13,372 | ₩13,005 | ₩13,300 | +2.27% | 1009.6만 |
|---|
| 2026.02.03 | ₩12,644 | ₩13,159 | ₩12,597 | ₩12,988 | +2.72% | 1224.7만 |
|---|
| 2026.02.02 | ₩13,018 | ₩13,018 | ₩12,617 | ₩12,760 | -1.98% | 747만 |
|---|
| 2026.01.30 | ₩12,958 | ₩13,045 | ₩12,758 | ₩12,978 | +0.15% | 975.1만 |
|---|
| 2026.01.29 | ₩12,771 | ₩13,098 | ₩12,758 | ₩12,824 | +0.42% | 1259.6만 |
|---|
| 2026.01.28 | ₩12,577 | ₩12,831 | ₩12,517 | ₩12,751 | +1.38% | 973.7만 |
|---|
| 2026.01.27 | ₩12,938 | ₩13,032 | ₩12,664 | ₩12,664 | -2.12% | 826.6만 |
|---|
| 2026.01.26 | ₩12,911 | ₩13,058 | ₩12,885 | ₩13,004 | +0.71% | 509.5만 |
|---|
| 2026.01.23 | ₩13,205 | ₩13,212 | ₩12,890 | ₩12,958 | -1.87% | 564.9만 |
|---|
| 2026.01.22 | ₩13,259 | ₩13,426 | ₩13,152 | ₩13,239 | -0.15% | 451.9만 |
|---|
| 2026.01.21 | ₩13,413 | ₩13,653 | ₩13,351 | ₩13,399 | -0.10% | 779.9만 |
|---|
| 2026.01.20 | ₩13,286 | ₩13,513 | ₩13,199 | ₩13,406 | +0.91% | 495.7만 |
|---|
| 2026.01.16 | ₩12,992 | ₩13,121 | ₩12,951 | ₩12,992 | 0.00% | 356.4만 |
|---|
| 2026.01.15 | ₩12,965 | ₩13,105 | ₩12,885 | ₩13,032 | +0.52% | 722.2만 |
|---|
| 2026.01.14 | ₩12,885 | ₩13,125 | ₩12,885 | ₩13,100 | +1.67% | 994.8만 |
|---|
| 2026.01.13 | ₩12,604 | ₩12,905 | ₩12,537 | ₩12,796 | +1.53% | 903.8만 |
|---|
| 2026.01.12 | ₩12,564 | ₩12,611 | ₩12,470 | ₩12,593 | +0.23% | 523.1만 |
|---|
| 2026.01.09 | ₩12,684 | ₩12,798 | ₩12,524 | ₩12,537 | -1.16% | 528만 |
|---|
| 2026.01.08 | ₩12,744 | ₩12,824 | ₩12,577 | ₩12,577 | -1.31% | 413.1만 |
|---|
| 2026.01.07 | ₩12,931 | ₩12,951 | ₩12,636 | ₩12,845 | -0.67% | 690.7만 |
|---|
| 2026.01.06 | ₩13,366 | ₩13,366 | ₩12,744 | ₩12,871 | -3.70% | 824.3만 |
|---|
| 2026.01.05 | ₩13,560 | ₩13,660 | ₩13,259 | ₩13,326 | -1.72% | 654.1만 |
|---|
| 2026.01.02 | ₩13,419 | ₩13,820 | ₩13,185 | ₩13,720 | +2.24% | 468.6만 |
|---|
| 2025.12.31 | ₩13,339 | ₩13,459 | ₩13,332 | ₩13,446 | +0.80% | 121.9만 |
|---|
| 2025.12.30 | ₩13,433 | ₩13,473 | ₩13,326 | ₩13,335 | -0.73% | 171.7만 |
|---|
| 2025.12.29 | ₩13,393 | ₩13,446 | ₩13,346 | ₩13,372 | -0.15% | 105.7만 |
|---|
| 2025.12.26 | ₩13,372 | ₩13,406 | ₩13,319 | ₩13,352 | -0.15% | 89.6만 |
|---|
| 2025.12.24 | ₩13,366 | ₩13,399 | ₩13,312 | ₩13,339 | -0.20% | 82.2만 |
|---|
| 2025.12.23 | ₩13,553 | ₩13,553 | ₩13,346 | ₩13,352 | -1.48% | 85.7만 |
|---|
| 2025.12.22 | ₩13,673 | ₩13,777 | ₩13,620 | ₩13,673 | 0.00% | 185.8만 |
|---|
| 2025.12.19 | ₩13,780 | ₩13,847 | ₩13,641 | ₩13,727 | -0.39% | 249.4만 |
|---|
| 2025.12.18 | ₩13,834 | ₩13,920 | ₩13,614 | ₩13,767 | -0.48% | 433.2만 |
|---|
| 2025.12.17 | ₩13,900 | ₩14,128 | ₩13,874 | ₩14,121 | +1.59% | 432.2만 |
|---|
| 2025.12.16 | ₩14,007 | ₩14,114 | ₩13,967 | ₩14,047 | +0.29% | 828.1만 |
|---|
| 2025.12.15 | ₩13,707 | ₩14,068 | ₩13,707 | ₩14,034 | +2.39% | 834.2만 |
|---|
| 2025.12.12 | ₩13,606 | ₩13,860 | ₩13,582 | ₩13,814 | +1.52% | 346.9만 |
|---|
| 2025.12.11 | ₩13,526 | ₩13,655 | ₩13,451 | ₩13,566 | +0.30% | 218.2만 |
|---|
| 2025.12.10 | ₩13,653 | ₩13,660 | ₩13,439 | ₩13,466 | -1.37% | 187.1만 |
|---|
| 2025.12.09 | ₩13,767 | ₩13,874 | ₩13,660 | ₩13,707 | -0.44% | 115.5만 |
|---|
| 2025.12.08 | ₩13,620 | ₩13,787 | ₩13,533 | ₩13,753 | +0.98% | 142.2만 |
|---|
| 2025.12.05 | ₩13,566 | ₩13,660 | ₩13,499 | ₩13,606 | +0.30% | 215.2만 |
|---|
| 2025.12.04 | ₩13,419 | ₩13,751 | ₩13,393 | ₩13,626 | +1.54% | 186만 |
|---|
| 2025.12.03 | ₩13,379 | ₩13,526 | ₩13,379 | ₩13,433 | +0.40% | 184.7만 |
|---|
| 2025.12.02 | ₩13,299 | ₩13,352 | ₩13,058 | ₩13,312 | +0.10% | 298.7만 |
|---|
| 2025.12.01 | ₩13,393 | ₩13,426 | ₩13,232 | ₩13,339 | -0.40% | 211.9만 |
|---|
| 2025.11.28 | ₩13,499 | ₩13,546 | ₩13,366 | ₩13,366 | -0.99% | 136.4만 |
|---|
| 2025.11.26 | ₩13,540 | ₩13,626 | ₩13,459 | ₩13,606 | +0.49% | 159.4만 |
|---|
| 2025.11.25 | ₩13,760 | ₩13,927 | ₩13,526 | ₩13,573 | -1.36% | 222.3만 |
|---|
| 2025.11.24 | ₩14,007 | ₩14,021 | ₩13,727 | ₩13,776 | -1.65% | 346.3만 |
|---|
| 2025.11.21 | ₩14,382 | ₩14,489 | ₩14,047 | ₩14,141 | -1.67% | 446.7만 |
|---|
| 2025.11.20 | ₩13,740 | ₩14,388 | ₩13,721 | ₩14,355 | +4.47% | 397.5만 |
|---|
| 2025.11.19 | ₩13,981 | ₩14,268 | ₩13,967 | ₩14,007 | +0.19% | 435.3만 |
|---|
| 2025.11.18 | ₩13,693 | ₩14,021 | ₩13,580 | ₩14,007 | +2.29% | 224.4만 |
|---|
| 2025.11.17 | ₩13,419 | ₩13,626 | ₩13,332 | ₩13,426 | +0.05% | 173.3만 |
|---|
| 2025.11.14 | ₩13,286 | ₩13,413 | ₩13,098 | ₩13,312 | +0.20% | 206.8만 |
|---|
| 2025.11.13 | ₩12,858 | ₩13,199 | ₩12,851 | ₩13,152 | +2.29% | 186.3만 |
|---|
| 2025.11.12 | ₩12,497 | ₩12,816 | ₩12,490 | ₩12,791 | +2.35% | 130.7만 |
|---|
| 2025.11.11 | ₩12,577 | ₩12,631 | ₩12,510 | ₩12,567 | -0.09% | 133.4만 |
|---|
| 2025.11.10 | ₩12,591 | ₩12,731 | ₩12,410 | ₩12,577 | -0.11% | 156.3만 |
|---|
| 2025.11.07 | ₩12,871 | ₩13,107 | ₩12,766 | ₩12,791 | -0.62% | 168만 |
|---|
| 2025.11.06 | ₩12,537 | ₩12,898 | ₩12,497 | ₩12,858 | +2.56% | 211.5만 |
|---|
| 2025.11.05 | ₩12,564 | ₩12,698 | ₩12,457 | ₩12,497 | -0.53% | 170.7만 |
|---|
| 2025.11.04 | ₩12,484 | ₩12,564 | ₩12,250 | ₩12,537 | +0.43% | 183.5만 |
|---|
| 2025.11.03 | ₩12,243 | ₩12,363 | ₩12,072 | ₩12,310 | +0.55% | 276.8만 |
|---|
| 2025.10.31 | ₩12,444 | ₩12,831 | ₩12,437 | ₩12,804 | +2.90% | 477.9만 |
|---|
| 2025.10.30 | ₩13,954 | ₩14,208 | ₩13,847 | ₩14,208 | +1.82% | 301.8만 |
|---|
| 2025.10.29 | ₩13,646 | ₩13,874 | ₩13,606 | ₩13,736 | +0.66% | 77만 |
|---|
| 2025.10.28 | ₩13,847 | ₩13,967 | ₩13,660 | ₩13,794 | -0.39% | 117.5만 |
|---|
| 2025.10.27 | ₩13,874 | ₩14,007 | ₩13,847 | ₩13,927 | +0.39% | 97.2만 |
|---|
| 2025.10.24 | ₩14,261 | ₩14,261 | ₩14,034 | ₩14,088 | -1.22% | 70.7만 |
|---|
| 2025.10.23 | ₩14,462 | ₩14,475 | ₩14,288 | ₩14,288 | -1.20% | 52.1만 |
|---|
| 2025.10.22 | ₩14,422 | ₩14,591 | ₩14,375 | ₩14,502 | +0.56% | 98.5만 |
|---|
| 2025.10.21 | ₩14,489 | ₩14,502 | ₩14,148 | ₩14,228 | -1.80% | 76.9만 |
|---|
| 2025.10.20 | ₩14,796 | ₩14,796 | ₩14,595 | ₩14,622 | -1.17% | 72.2만 |
|---|
| 2025.10.17 | ₩14,756 | ₩14,983 | ₩14,736 | ₩14,849 | +0.63% | 94만 |
|---|
| 2025.10.16 | ₩14,676 | ₩14,849 | ₩14,462 | ₩14,746 | +0.48% | 66.9만 |
|---|
| 2025.10.15 | ₩14,609 | ₩14,857 | ₩14,529 | ₩14,649 | +0.27% | 76.2만 |
|---|
| 2025.10.14 | ₩14,689 | ₩14,849 | ₩14,422 | ₩14,595 | -0.64% | 80.6만 |
|---|
| 2025.10.13 | ₩14,542 | ₩14,555 | ₩14,328 | ₩14,362 | -1.24% | 64만 |
|---|
| 2025.10.10 | ₩13,994 | ₩14,636 | ₩13,900 | ₩14,636 | +4.58% | 98.1만 |
|---|