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 | ₩11,378 | ₩11,399 | ₩11,101 | ₩11,111 | -2.35% | 1011만 |
| 2026.10.08 | ₩11,245 | ₩11,503 | ₩11,245 | ₩11,486 | +2.14% | 1169.4만 |
| 2026.10.07 | ₩11,486 | ₩11,539 | ₩11,224 | ₩11,231 | -2.21% | 1278.6만 |
| 2026.10.06 | ₩11,539 | ₩11,630 | ₩11,378 | ₩11,392 | -1.28% | 965.4만 |
| 2026.10.05 | ₩11,660 | ₩11,666 | ₩11,479 | ₩11,619 | -0.34% | 1231.5만 |
| 2026.10.02 | ₩11,619 | ₩11,686 | ₩11,512 | ₩11,619 | 0.00% | 972.4만 |
| 2026.10.01 | ₩11,593 | ₩11,860 | ₩11,593 | ₩11,767 | +1.50% | 1162.9만 |
| 2026.09.30 | ₩11,834 | ₩11,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,713 |
| -1.02% |
| 1320.5만 |
| 2026.09.29 | ₩11,820 | ₩11,901 | ₩11,733 | ₩11,834 | +0.11% | 910.5만 |
|---|
| 2026.09.28 | ₩11,834 | ₩11,921 | ₩11,780 | ₩11,854 | +0.17% | 729.8만 |
|---|
| 2026.09.25 | ₩11,740 | ₩11,807 | ₩11,633 | ₩11,693 | -0.40% | 1093.9만 |
|---|
| 2026.09.24 | ₩11,860 | ₩11,874 | ₩11,646 | ₩11,700 | -1.35% | 1101.1만 |
|---|
| 2026.09.23 | ₩11,492 | ₩11,760 | ₩11,492 | ₩11,700 | +1.81% | 1121만 |
|---|
| 2026.09.22 | ₩11,432 | ₩11,499 | ₩11,258 | ₩11,432 | 0.00% | 1436.3만 |
|---|
| 2026.09.21 | ₩11,445 | ₩11,566 | ₩11,298 | ₩11,338 | -0.94% | 1162.2만 |
|---|
| 2026.09.18 | ₩11,633 | ₩11,646 | ₩11,479 | ₩11,559 | -0.63% | 983.5만 |
|---|
| 2026.09.17 | ₩11,686 | ₩11,765 | ₩11,593 | ₩11,673 | -0.11% | 1017만 |
|---|
| 2026.09.16 | ₩11,807 | ₩11,994 | ₩11,780 | ₩11,923 | +0.99% | 1305.9만 |
|---|
| 2026.09.15 | ₩11,619 | ₩11,860 | ₩11,593 | ₩11,801 | +1.57% | 1024.7만 |
|---|
| 2026.09.14 | ₩11,579 | ₩11,686 | ₩11,459 | ₩11,566 | -0.12% | 1267.3만 |
|---|
| 2026.09.11 | ₩11,566 | ₩11,579 | ₩11,385 | ₩11,413 | -1.32% | 857만 |
|---|
| 2026.09.10 | ₩11,726 | ₩11,747 | ₩11,593 | ₩11,653 | -0.63% | 946.7만 |
|---|
| 2026.09.09 | ₩11,606 | ₩11,700 | ₩11,526 | ₩11,633 | +0.23% | 925.9만 |
|---|
| 2026.09.08 | ₩11,432 | ₩11,512 | ₩11,365 | ₩11,424 | -0.07% | 1141.5만 |
|---|
| 2026.09.04 | ₩11,312 | ₩11,486 | ₩11,231 | ₩11,345 | +0.30% | 1210.5만 |
|---|
| 2026.09.03 | ₩11,439 | ₩11,445 | ₩11,312 | ₩11,322 | -1.02% | 967만 |
|---|
| 2026.09.02 | ₩11,512 | ₩11,566 | ₩11,459 | ₩11,506 | -0.06% | 822.2만 |
|---|
| 2026.09.01 | ₩11,512 | ₩11,619 | ₩11,465 | ₩11,511 | -0.01% | 1018.8만 |
|---|
| 2026.08.31 | ₩11,097 | ₩11,392 | ₩11,097 | ₩11,298 | +1.81% | 1786.7만 |
|---|
| 2026.08.28 | ₩11,378 | ₩11,392 | ₩10,957 | ₩11,006 | -3.27% | 1207.9만 |
|---|
| 2026.08.27 | ₩11,325 | ₩11,524 | ₩11,325 | ₩11,472 | +1.30% | 680.5만 |
|---|
| 2026.08.26 | ₩11,231 | ₩11,378 | ₩11,231 | ₩11,281 | +0.44% | 505.9만 |
|---|
| 2026.08.25 | ₩11,191 | ₩11,305 | ₩11,137 | ₩11,245 | +0.48% | 866.3만 |
|---|
| 2026.08.24 | ₩11,325 | ₩11,325 | ₩11,151 | ₩11,198 | -1.12% | 1057.7만 |
|---|
| 2026.08.21 | ₩11,278 | ₩11,425 | ₩11,258 | ₩11,346 | +0.61% | 738.5만 |
|---|
| 2026.08.20 | ₩11,178 | ₩11,299 | ₩11,131 | ₩11,271 | +0.84% | 930.4만 |
|---|
| 2026.08.19 | ₩11,245 | ₩11,352 | ₩11,024 | ₩11,050 | -1.73% | 824.9만 |
|---|
| 2026.08.18 | ₩11,285 | ₩11,395 | ₩11,204 | ₩11,325 | +0.36% | 1008.9만 |
|---|
| 2026.08.17 | ₩11,057 | ₩11,372 | ₩11,057 | ₩11,238 | +1.63% | 1024.4만 |
|---|
| 2026.08.14 | ₩11,084 | ₩11,191 | ₩11,057 | ₩11,184 | +0.91% | 643.2만 |
|---|
| 2026.08.13 | ₩10,990 | ₩11,097 | ₩10,883 | ₩11,071 | +0.73% | 1141.8만 |
|---|
| 2026.08.12 | ₩10,763 | ₩10,990 | ₩10,756 | ₩10,984 | +2.05% | 999.3만 |
|---|
| 2026.08.11 | ₩10,562 | ₩10,823 | ₩10,542 | ₩10,789 | +2.15% | 1298.4만 |
|---|
| 2026.08.10 | ₩10,696 | ₩10,729 | ₩10,488 | ₩10,562 | -1.25% | 1016.2만 |
|---|
| 2026.08.07 | ₩10,756 | ₩10,763 | ₩10,552 | ₩10,689 | -0.62% | 829.9만 |
|---|
| 2026.08.06 | ₩10,763 | ₩10,830 | ₩10,662 | ₩10,776 | +0.12% | 668.7만 |
|---|
| 2026.08.05 | ₩10,441 | ₩10,836 | ₩10,381 | ₩10,763 | +3.08% | 773.8만 |
|---|
| 2026.08.04 | ₩10,602 | ₩10,635 | ₩10,456 | ₩10,575 | -0.25% | 1134.3만 |
|---|
| 2026.08.03 | ₩10,548 | ₩10,575 | ₩10,227 | ₩10,334 | -2.03% | 1542.3만 |
|---|
| 2026.07.31 | ₩11,258 | ₩11,352 | ₩10,749 | ₩10,830 | -3.80% | 2525.7만 |
|---|
| 2026.07.30 | ₩12,918 | ₩13,038 | ₩12,543 | ₩12,771 | -1.14% | 1971.9만 |
|---|
| 2026.07.29 | ₩13,145 | ₩13,340 | ₩12,965 | ₩13,319 | +1.32% | 979.4만 |
|---|
| 2026.07.28 | ₩12,945 | ₩13,219 | ₩12,945 | ₩13,065 | +0.93% | 1127.3만 |
|---|
| 2026.07.27 | ₩12,797 | ₩13,058 | ₩12,797 | ₩13,038 | +1.88% | 999.9만 |
|---|
| 2026.07.24 | ₩12,864 | ₩13,038 | ₩12,844 | ₩12,998 | +1.04% | 1396.6만 |
|---|
| 2026.07.23 | ₩12,757 | ₩12,985 | ₩12,664 | ₩12,904 | +1.15% | 1375.1만 |
|---|
| 2026.07.22 | ₩12,182 | ₩12,456 | ₩12,175 | ₩12,336 | +1.26% | 1184.2만 |
|---|
| 2026.07.21 | ₩12,128 | ₩12,249 | ₩12,128 | ₩12,208 | +0.66% | 1430.1만 |
|---|
| 2026.07.20 | ₩12,155 | ₩12,168 | ₩11,941 | ₩12,075 | -0.66% | 1663.7만 |
|---|
| 2026.07.17 | ₩12,356 | ₩12,382 | ₩12,075 | ₩12,195 | -1.30% | 1759만 |
|---|
| 2026.07.16 | ₩11,820 | ₩12,162 | ₩11,706 | ₩12,088 | +2.27% | 1767만 |
|---|
| 2026.07.15 | ₩12,041 | ₩12,068 | ₩11,767 | ₩11,850 | -1.59% | 1849.8만 |
|---|
| 2026.07.14 | ₩12,302 | ₩12,382 | ₩12,155 | ₩12,195 | -0.87% | 1236.8만 |
|---|
| 2026.07.13 | ₩12,369 | ₩12,369 | ₩12,108 | ₩12,208 | -1.30% | 1409.2만 |
|---|
| 2026.07.10 | ₩12,101 | ₩12,362 | ₩12,048 | ₩12,315 | +1.77% | 1185.9만 |
|---|
| 2026.07.09 | ₩12,582 | ₩12,664 | ₩12,208 | ₩12,222 | -2.86% | 1313.1만 |
|---|
| 2026.07.08 | ₩12,356 | ₩12,543 | ₩12,356 | ₩12,396 | +0.33% | 1108.8만 |
|---|
| 2026.07.07 | ₩12,195 | ₩12,439 | ₩12,128 | ₩12,275 | +0.66% | 1307.4만 |
|---|
| 2026.07.06 | ₩12,409 | ₩12,523 | ₩12,262 | ₩12,369 | -0.32% | 1161.8만 |
|---|
| 2026.07.02 | ₩12,476 | ₩12,503 | ₩12,235 | ₩12,449 | -0.21% | 1579.6만 |
|---|
| 2026.07.01 | ₩12,597 | ₩12,838 | ₩12,314 | ₩12,476 | -0.96% | 1757.5만 |
|---|
| 2026.06.30 | ₩12,677 | ₩12,704 | ₩12,490 | ₩12,645 | -0.25% | 1295.3만 |
|---|
| 2026.06.29 | ₩12,891 | ₩12,904 | ₩12,195 | ₩12,556 | -2.60% | 2056.4만 |
|---|
| 2026.06.26 | ₩13,293 | ₩13,346 | ₩12,958 | ₩13,105 | -1.41% | 2129만 |
|---|
| 2026.06.25 | ₩13,032 | ₩13,373 | ₩12,998 | ₩13,306 | +2.11% | 1939.2만 |
|---|
| 2026.06.24 | ₩12,931 | ₩12,958 | ₩12,449 | ₩12,891 | -0.31% | 1944.1만 |
|---|
| 2026.06.23 | ₩12,998 | ₩13,012 | ₩12,744 | ₩12,891 | -0.82% | 1231.2만 |
|---|
| 2026.06.22 | ₩12,677 | ₩13,085 | ₩12,597 | ₩13,038 | +2.85% | 1634.2만 |
|---|
| 2026.06.18 | ₩12,690 | ₩12,906 | ₩12,389 | ₩12,463 | -1.79% | 1619만 |
|---|
| 2026.06.17 | ₩12,436 | ₩12,875 | ₩12,409 | ₩12,830 | +3.16% | 1473.9만 |
|---|
| 2026.06.16 | ₩12,302 | ₩12,419 | ₩12,222 | ₩12,396 | +0.76% | 1191.5만 |
|---|
| 2026.06.15 | ₩12,436 | ₩12,449 | ₩12,289 | ₩12,394 | -0.33% | 1877.6만 |
|---|
| 2026.06.12 | ₩12,556 | ₩13,041 | ₩12,556 | ₩12,784 | +1.81% | 1649.1만 |
|---|
| 2026.06.11 | ₩12,824 | ₩12,965 | ₩12,597 | ₩12,623 | -1.57% | 2022.7만 |
|---|
| 2026.06.10 | ₩12,543 | ₩12,838 | ₩12,516 | ₩12,811 | +2.13% | 1895.2만 |
|---|
| 2026.06.09 | ₩12,329 | ₩12,690 | ₩12,195 | ₩12,492 | +1.32% | 2202.1만 |
|---|
| 2026.06.08 | ₩12,369 | ₩12,543 | ₩12,235 | ₩12,449 | +0.65% | 1444.7만 |
|---|
| 2026.06.05 | ₩12,034 | ₩12,409 | ₩11,921 | ₩12,396 | +3.00% | 1939.6만 |
|---|
| 2026.06.04 | ₩12,061 | ₩12,115 | ₩11,927 | ₩12,014 | -0.39% | 1229.1만 |
|---|
| 2026.06.03 | ₩11,994 | ₩12,315 | ₩11,880 | ₩12,208 | +1.79% | 1309.8만 |
|---|
| 2026.06.02 | ₩11,874 | ₩12,001 | ₩11,686 | ₩11,914 | +0.34% | 864.1만 |
|---|
| 2026.06.01 | ₩11,486 | ₩11,713 | ₩11,472 | ₩11,693 | +1.81% | 1322.6만 |
|---|
| 2026.05.29 | ₩11,271 | ₩11,333 | ₩11,131 | ₩11,285 | +0.12% | 1439.7만 |
|---|
| 2026.05.28 | ₩11,245 | ₩11,425 | ₩11,144 | ₩11,151 | -0.83% | 864.4만 |
|---|
| 2026.05.27 | ₩11,486 | ₩11,512 | ₩11,224 | ₩11,251 | -2.04% | 1460.4만 |
|---|
| 2026.05.26 | ₩11,432 | ₩11,673 | ₩11,365 | ₩11,526 | +0.82% | 799.3만 |
|---|
| 2026.05.22 | ₩11,392 | ₩11,479 | ₩11,345 | ₩11,472 | +0.71% | 937.4만 |
|---|
| 2026.05.21 | ₩11,593 | ₩11,686 | ₩11,345 | ₩11,378 | -1.85% | 1086.7만 |
|---|
| 2026.05.20 | ₩11,747 | ₩11,773 | ₩11,506 | ₩11,532 | -1.82% | 1212.3만 |
|---|
| 2026.05.19 | ₩11,673 | ₩11,967 | ₩11,673 | ₩11,780 | +0.92% | 1805.5만 |
|---|
| 2026.05.18 | ₩11,593 | ₩11,645 | ₩11,365 | ₩11,554 | -0.33% | 1770.9만 |
|---|
| 2026.05.15 | ₩11,646 | ₩11,713 | ₩11,573 | ₩11,579 | -0.57% | 1021.1만 |
|---|
| 2026.05.14 | ₩11,365 | ₩11,452 | ₩11,291 | ₩11,445 | +0.71% | 983.3만 |
|---|
| 2026.05.13 | ₩11,573 | ₩11,613 | ₩11,291 | ₩11,325 | -2.14% | 1338만 |
|---|
| 2026.05.12 | ₩11,486 | ₩11,633 | ₩11,425 | ₩11,512 | +0.23% | 1182.3만 |
|---|
| 2026.05.11 | ₩11,298 | ₩11,378 | ₩11,164 | ₩11,365 | +0.59% | 905.4만 |
|---|
| 2026.05.08 | ₩11,258 | ₩11,325 | ₩11,164 | ₩11,204 | -0.48% | 785.7만 |
|---|
| 2026.05.07 | ₩11,111 | ₩11,298 | ₩11,057 | ₩11,258 | +1.33% | 1315.7만 |
|---|
| 2026.05.06 | ₩11,204 | ₩11,231 | ₩10,997 | ₩11,097 | -0.96% | 1220.8만 |
|---|
| 2026.05.05 | ₩11,071 | ₩11,216 | ₩10,970 | ₩11,164 | +0.85% | 1036.8만 |
|---|
| 2026.05.04 | ₩11,365 | ₩11,365 | ₩11,060 | ₩11,231 | -1.18% | 1904.6만 |
|---|
| 2026.05.01 | ₩11,512 | ₩11,619 | ₩11,178 | ₩11,392 | -1.05% | 1498만 |
|---|
| 2026.04.30 | ₩11,178 | ₩11,914 | ₩11,124 | ₩11,512 | +2.99% | 2090.9만 |
|---|
| 2026.04.29 | ₩11,834 | ₩11,847 | ₩11,484 | ₩11,606 | -1.92% | 1631.2만 |
|---|
| 2026.04.28 | ₩11,847 | ₩11,894 | ₩11,713 | ₩11,753 | -0.79% | 971.3만 |
|---|
| 2026.04.27 | ₩11,579 | ₩11,726 | ₩11,566 | ₩11,686 | +0.92% | 594.8만 |
|---|
| 2026.04.24 | ₩11,780 | ₩11,854 | ₩11,546 | ₩11,552 | -1.93% | 1039.9만 |
|---|
| 2026.04.23 | ₩11,967 | ₩12,072 | ₩11,807 | ₩11,967 | 0.00% | 889.1만 |
|---|
| 2026.04.22 | ₩12,115 | ₩12,195 | ₩11,934 | ₩11,954 | -1.33% | 1049.9만 |
|---|
| 2026.04.21 | ₩11,981 | ₩12,262 | ₩11,967 | ₩12,222 | +2.01% | 1306.7만 |
|---|
| 2026.04.20 | ₩12,255 | ₩12,439 | ₩12,222 | ₩12,302 | +0.38% | 1260만 |
|---|
| 2026.04.17 | ₩11,967 | ₩12,215 | ₩11,927 | ₩12,206 | +1.99% | 953.7만 |
|---|
| 2026.04.16 | ₩12,262 | ₩12,503 | ₩12,222 | ₩12,222 | -0.33% | 858.1만 |
|---|
| 2026.04.15 | ₩12,222 | ₩12,354 | ₩12,202 | ₩12,289 | +0.55% | 631.5만 |
|---|
| 2026.04.14 | ₩12,623 | ₩12,623 | ₩12,095 | ₩12,262 | -2.86% | 1050.3만 |
|---|
| 2026.04.13 | ₩12,878 | ₩12,958 | ₩12,744 | ₩12,744 | -1.04% | 752.2만 |
|---|
| 2026.04.10 | ₩12,958 | ₩12,958 | ₩12,710 | ₩12,811 | -1.14% | 1223.7만 |
|---|
| 2026.04.09 | ₩13,601 | ₩13,728 | ₩13,079 | ₩13,079 | -3.84% | 1744.7만 |
|---|
| 2026.04.08 | ₩13,654 | ₩13,962 | ₩13,547 | ₩13,842 | +1.37% | 866.7만 |
|---|
| 2026.04.07 | ₩14,524 | ₩14,671 | ₩14,350 | ₩14,350 | -1.20% | 1575.9만 |
|---|
| 2026.04.06 | ₩14,631 | ₩14,631 | ₩14,417 | ₩14,425 | -1.41% | 876.5만 |
|---|
| 2026.04.02 | ₩14,859 | ₩14,966 | ₩14,471 | ₩14,645 | -1.44% | 1292.6만 |
|---|
| 2026.04.01 | ₩14,564 | ₩14,725 | ₩14,357 | ₩14,564 | 0.00% | 1121.5만 |
|---|
| 2026.03.31 | ₩14,993 | ₩15,026 | ₩14,578 | ₩14,725 | -1.79% | 1705.1만 |
|---|
| 2026.03.30 | ₩15,301 | ₩15,354 | ₩15,073 | ₩15,282 | -0.12% | 1023.4만 |
|---|
| 2026.03.27 | ₩14,872 | ₩15,418 | ₩14,872 | ₩15,408 | +3.60% | 1012.7만 |
|---|
| 2026.03.26 | ₩14,605 | ₩14,832 | ₩14,451 | ₩14,805 | +1.37% | 1442.7만 |
|---|
| 2026.03.25 | ₩14,524 | ₩14,645 | ₩14,431 | ₩14,538 | +0.09% | 1263.2만 |
|---|
| 2026.03.24 | ₩14,765 | ₩14,874 | ₩14,698 | ₩14,846 | +0.54% | 1022.9만 |
|---|
| 2026.03.23 | ₩14,738 | ₩14,738 | ₩14,511 | ₩14,712 | -0.18% | 1730.3만 |
|---|
| 2026.03.20 | ₩14,912 | ₩15,127 | ₩14,906 | ₩15,066 | +1.03% | 953.9만 |
|---|
| 2026.03.19 | ₩14,926 | ₩14,993 | ₩14,779 | ₩14,797 | -0.86% | 1253.4만 |
|---|
| 2026.03.18 | ₩14,457 | ₩14,785 | ₩14,377 | ₩14,712 | +1.76% | 934만 |
|---|
| 2026.03.17 | ₩14,564 | ₩14,564 | ₩14,335 | ₩14,350 | -1.47% | 875.9만 |
|---|
| 2026.03.16 | ₩14,846 | ₩14,899 | ₩14,538 | ₩14,601 | -1.65% | 898.2만 |
|---|
| 2026.03.13 | ₩14,725 | ₩14,985 | ₩14,685 | ₩14,879 | +1.05% | 1506.8만 |
|---|
| 2026.03.12 | ₩14,712 | ₩14,833 | ₩14,605 | ₩14,757 | +0.31% | 918.4만 |
|---|
| 2026.03.11 | ₩14,290 | ₩14,611 | ₩14,250 | ₩14,531 | +1.69% | 765.2만 |
|---|
| 2026.03.10 | ₩14,404 | ₩14,538 | ₩14,323 | ₩14,420 | +0.11% | 734.1만 |
|---|
| 2026.03.09 | ₩14,618 | ₩14,906 | ₩14,444 | ₩14,484 | -0.92% | 1537.7만 |
|---|
| 2026.03.06 | ₩14,377 | ₩14,531 | ₩14,223 | ₩14,484 | +0.74% | 1221.5만 |
|---|
| 2026.03.05 | ₩14,297 | ₩14,330 | ₩14,009 | ₩14,123 | -1.22% | 1533.6만 |
|---|
| 2026.03.04 | ₩14,698 | ₩14,725 | ₩14,192 | ₩14,243 | -3.10% | 1724.3만 |
|---|
| 2026.03.03 | ₩15,220 | ₩15,260 | ₩14,796 | ₩14,832 | -2.55% | 898.4만 |
|---|
| 2026.03.02 | ₩15,140 | ₩15,187 | ₩14,749 | ₩14,832 | -2.03% | 1001.2만 |
|---|
| 2026.02.27 | ₩14,966 | ₩15,046 | ₩14,705 | ₩14,717 | -1.66% | 976.3만 |
|---|
| 2026.02.26 | ₩14,671 | ₩15,046 | ₩14,658 | ₩14,866 | +1.32% | 624.2만 |
|---|
| 2026.02.25 | ₩14,658 | ₩14,783 | ₩14,605 | ₩14,676 | +0.12% | 524.7만 |
|---|
| 2026.02.24 | ₩15,053 | ₩15,207 | ₩14,689 | ₩14,805 | -1.65% | 585.8만 |
|---|
| 2026.02.23 | ₩14,866 | ₩15,196 | ₩14,832 | ₩15,046 | +1.22% | 585.1만 |
|---|
| 2026.02.20 | ₩15,140 | ₩15,180 | ₩14,645 | ₩14,708 | -2.86% | 844.6만 |
|---|
| 2026.02.19 | ₩15,180 | ₩15,244 | ₩15,033 | ₩15,086 | -0.62% | 587.2만 |
|---|
| 2026.02.18 | ₩15,341 | ₩15,341 | ₩14,943 | ₩15,100 | -1.57% | 641.8만 |
|---|
| 2026.02.17 | ₩15,595 | ₩15,756 | ₩15,327 | ₩15,372 | -1.43% | 944만 |
|---|
| 2026.02.13 | ₩15,542 | ₩15,669 | ₩15,368 | ₩15,548 | +0.04% | 1269.8만 |
|---|
| 2026.02.12 | ₩15,194 | ₩15,635 | ₩15,180 | ₩15,488 | +1.94% | 1350.7만 |
|---|
| 2026.02.11 | ₩14,846 | ₩15,255 | ₩14,832 | ₩15,133 | +1.94% | 893.2만 |
|---|
| 2026.02.10 | ₩14,852 | ₩14,966 | ₩14,538 | ₩14,926 | +0.50% | 900.3만 |
|---|
| 2026.02.09 | ₩14,792 | ₩15,194 | ₩14,531 | ₩14,805 | +0.09% | 1769.9만 |
|---|
| 2026.02.06 | ₩15,167 | ₩15,327 | ₩14,631 | ₩14,712 | -3.00% | 1482.3만 |
|---|
| 2026.02.05 | ₩13,815 | ₩14,052 | ₩13,708 | ₩13,911 | +0.70% | 1308.9만 |
|---|
| 2026.02.04 | ₩13,025 | ₩13,393 | ₩13,025 | ₩13,321 | +2.27% | 1009.6만 |
|---|
| 2026.02.03 | ₩12,664 | ₩13,179 | ₩12,617 | ₩13,008 | +2.72% | 1224.7만 |
|---|
| 2026.02.02 | ₩13,038 | ₩13,038 | ₩12,637 | ₩12,780 | -1.98% | 747만 |
|---|
| 2026.01.30 | ₩12,978 | ₩13,065 | ₩12,777 | ₩12,998 | +0.15% | 975.1만 |
|---|
| 2026.01.29 | ₩12,791 | ₩13,119 | ₩12,777 | ₩12,844 | +0.42% | 1259.6만 |
|---|
| 2026.01.28 | ₩12,597 | ₩12,851 | ₩12,536 | ₩12,771 | +1.38% | 973.7만 |
|---|
| 2026.01.27 | ₩12,958 | ₩13,052 | ₩12,684 | ₩12,684 | -2.12% | 826.6만 |
|---|
| 2026.01.26 | ₩12,931 | ₩13,079 | ₩12,904 | ₩13,024 | +0.71% | 509.5만 |
|---|
| 2026.01.23 | ₩13,226 | ₩13,232 | ₩12,910 | ₩12,978 | -1.87% | 564.9만 |
|---|
| 2026.01.22 | ₩13,279 | ₩13,447 | ₩13,172 | ₩13,259 | -0.15% | 451.9만 |
|---|
| 2026.01.21 | ₩13,433 | ₩13,674 | ₩13,372 | ₩13,420 | -0.10% | 779.9만 |
|---|
| 2026.01.20 | ₩13,306 | ₩13,534 | ₩13,219 | ₩13,427 | +0.91% | 495.7만 |
|---|
| 2026.01.16 | ₩13,012 | ₩13,141 | ₩12,971 | ₩13,012 | 0.00% | 356.4만 |
|---|
| 2026.01.15 | ₩12,985 | ₩13,125 | ₩12,904 | ₩13,052 | +0.52% | 722.2만 |
|---|
| 2026.01.14 | ₩12,904 | ₩13,145 | ₩12,904 | ₩13,120 | +1.67% | 994.8만 |
|---|
| 2026.01.13 | ₩12,623 | ₩12,925 | ₩12,556 | ₩12,816 | +1.53% | 903.8만 |
|---|
| 2026.01.12 | ₩12,583 | ₩12,630 | ₩12,490 | ₩12,613 | +0.23% | 523.1만 |
|---|
| 2026.01.09 | ₩12,704 | ₩12,817 | ₩12,543 | ₩12,556 | -1.16% | 528만 |
|---|
| 2026.01.08 | ₩12,764 | ₩12,844 | ₩12,597 | ₩12,597 | -1.31% | 413.1만 |
|---|
| 2026.01.07 | ₩12,951 | ₩12,971 | ₩12,656 | ₩12,864 | -0.67% | 690.7만 |
|---|
| 2026.01.06 | ₩13,386 | ₩13,386 | ₩12,764 | ₩12,891 | -3.70% | 824.3만 |
|---|
| 2026.01.05 | ₩13,581 | ₩13,681 | ₩13,279 | ₩13,346 | -1.72% | 654.1만 |
|---|
| 2026.01.02 | ₩13,440 | ₩13,842 | ₩13,206 | ₩13,741 | +2.24% | 468.6만 |
|---|
| 2025.12.31 | ₩13,360 | ₩13,480 | ₩13,353 | ₩13,467 | +0.80% | 121.9만 |
|---|
| 2025.12.30 | ₩13,453 | ₩13,493 | ₩13,346 | ₩13,356 | -0.73% | 171.7만 |
|---|
| 2025.12.29 | ₩13,413 | ₩13,467 | ₩13,366 | ₩13,393 | -0.15% | 105.7만 |
|---|
| 2025.12.26 | ₩13,393 | ₩13,427 | ₩13,340 | ₩13,373 | -0.15% | 89.6만 |
|---|
| 2025.12.24 | ₩13,386 | ₩13,420 | ₩13,333 | ₩13,360 | -0.20% | 82.2만 |
|---|
| 2025.12.23 | ₩13,574 | ₩13,574 | ₩13,366 | ₩13,373 | -1.48% | 85.7만 |
|---|
| 2025.12.22 | ₩13,694 | ₩13,799 | ₩13,641 | ₩13,694 | 0.00% | 185.8만 |
|---|
| 2025.12.19 | ₩13,801 | ₩13,868 | ₩13,662 | ₩13,748 | -0.39% | 249.4만 |
|---|
| 2025.12.18 | ₩13,855 | ₩13,942 | ₩13,635 | ₩13,788 | -0.48% | 433.2만 |
|---|
| 2025.12.17 | ₩13,922 | ₩14,149 | ₩13,895 | ₩14,143 | +1.59% | 432.2만 |
|---|
| 2025.12.16 | ₩14,029 | ₩14,136 | ₩13,989 | ₩14,069 | +0.29% | 828.1만 |
|---|
| 2025.12.15 | ₩13,728 | ₩14,089 | ₩13,728 | ₩14,056 | +2.39% | 834.2만 |
|---|
| 2025.12.12 | ₩13,627 | ₩13,882 | ₩13,603 | ₩13,835 | +1.52% | 346.9만 |
|---|
| 2025.12.11 | ₩13,547 | ₩13,676 | ₩13,472 | ₩13,587 | +0.30% | 218.2만 |
|---|
| 2025.12.10 | ₩13,674 | ₩13,681 | ₩13,460 | ₩13,487 | -1.37% | 187.1만 |
|---|
| 2025.12.09 | ₩13,788 | ₩13,895 | ₩13,681 | ₩13,728 | -0.44% | 115.5만 |
|---|
| 2025.12.08 | ₩13,641 | ₩13,808 | ₩13,554 | ₩13,775 | +0.98% | 142.2만 |
|---|
| 2025.12.05 | ₩13,587 | ₩13,681 | ₩13,520 | ₩13,627 | +0.30% | 215.2만 |
|---|
| 2025.12.04 | ₩13,440 | ₩13,772 | ₩13,413 | ₩13,647 | +1.54% | 186만 |
|---|
| 2025.12.03 | ₩13,400 | ₩13,547 | ₩13,400 | ₩13,453 | +0.40% | 184.7만 |
|---|
| 2025.12.02 | ₩13,319 | ₩13,373 | ₩13,079 | ₩13,333 | +0.10% | 298.7만 |
|---|
| 2025.12.01 | ₩13,413 | ₩13,447 | ₩13,253 | ₩13,360 | -0.40% | 211.9만 |
|---|
| 2025.11.28 | ₩13,520 | ₩13,567 | ₩13,386 | ₩13,386 | -0.99% | 136.4만 |
|---|
| 2025.11.26 | ₩13,560 | ₩13,647 | ₩13,480 | ₩13,627 | +0.49% | 159.4만 |
|---|
| 2025.11.25 | ₩13,781 | ₩13,949 | ₩13,547 | ₩13,594 | -1.36% | 222.3만 |
|---|
| 2025.11.24 | ₩14,029 | ₩14,042 | ₩13,748 | ₩13,797 | -1.65% | 346.3만 |
|---|
| 2025.11.21 | ₩14,404 | ₩14,511 | ₩14,069 | ₩14,163 | -1.67% | 446.7만 |
|---|
| 2025.11.20 | ₩13,761 | ₩14,410 | ₩13,742 | ₩14,377 | +4.47% | 397.5만 |
|---|
| 2025.11.19 | ₩14,002 | ₩14,290 | ₩13,989 | ₩14,029 | +0.19% | 435.3만 |
|---|
| 2025.11.18 | ₩13,714 | ₩14,042 | ₩13,601 | ₩14,029 | +2.29% | 224.4만 |
|---|
| 2025.11.17 | ₩13,440 | ₩13,647 | ₩13,353 | ₩13,447 | +0.05% | 173.3만 |
|---|
| 2025.11.14 | ₩13,306 | ₩13,433 | ₩13,119 | ₩13,333 | +0.20% | 206.8만 |
|---|
| 2025.11.13 | ₩12,878 | ₩13,219 | ₩12,871 | ₩13,172 | +2.29% | 186.3만 |
|---|
| 2025.11.12 | ₩12,516 | ₩12,836 | ₩12,510 | ₩12,811 | +2.35% | 130.7만 |
|---|
| 2025.11.11 | ₩12,597 | ₩12,650 | ₩12,530 | ₩12,586 | -0.09% | 133.4만 |
|---|
| 2025.11.10 | ₩12,610 | ₩12,751 | ₩12,429 | ₩12,597 | -0.11% | 156.3만 |
|---|
| 2025.11.07 | ₩12,891 | ₩13,127 | ₩12,785 | ₩12,811 | -0.62% | 168만 |
|---|
| 2025.11.06 | ₩12,556 | ₩12,918 | ₩12,516 | ₩12,878 | +2.56% | 211.5만 |
|---|
| 2025.11.05 | ₩12,583 | ₩12,717 | ₩12,476 | ₩12,516 | -0.53% | 170.7만 |
|---|
| 2025.11.04 | ₩12,503 | ₩12,583 | ₩12,269 | ₩12,556 | +0.43% | 183.5만 |
|---|
| 2025.11.03 | ₩12,262 | ₩12,382 | ₩12,091 | ₩12,329 | +0.55% | 276.8만 |
|---|
| 2025.10.31 | ₩12,463 | ₩12,851 | ₩12,456 | ₩12,824 | +2.90% | 477.9만 |
|---|
| 2025.10.30 | ₩13,975 | ₩14,230 | ₩13,868 | ₩14,230 | +1.82% | 301.8만 |
|---|
| 2025.10.29 | ₩13,668 | ₩13,895 | ₩13,627 | ₩13,757 | +0.66% | 77만 |
|---|
| 2025.10.28 | ₩13,868 | ₩13,989 | ₩13,681 | ₩13,815 | -0.39% | 117.5만 |
|---|
| 2025.10.27 | ₩13,895 | ₩14,029 | ₩13,868 | ₩13,949 | +0.39% | 97.2만 |
|---|
| 2025.10.24 | ₩14,283 | ₩14,283 | ₩14,056 | ₩14,109 | -1.22% | 70.7만 |
|---|
| 2025.10.23 | ₩14,484 | ₩14,497 | ₩14,310 | ₩14,310 | -1.20% | 52.1만 |
|---|
| 2025.10.22 | ₩14,444 | ₩14,614 | ₩14,397 | ₩14,524 | +0.56% | 98.5만 |
|---|
| 2025.10.21 | ₩14,511 | ₩14,524 | ₩14,170 | ₩14,250 | -1.80% | 76.9만 |
|---|
| 2025.10.20 | ₩14,819 | ₩14,819 | ₩14,618 | ₩14,645 | -1.17% | 72.2만 |
|---|
| 2025.10.17 | ₩14,779 | ₩15,006 | ₩14,759 | ₩14,872 | +0.63% | 94만 |
|---|
| 2025.10.16 | ₩14,698 | ₩14,872 | ₩14,484 | ₩14,769 | +0.48% | 66.9만 |
|---|
| 2025.10.15 | ₩14,631 | ₩14,880 | ₩14,551 | ₩14,671 | +0.27% | 76.2만 |
|---|
| 2025.10.14 | ₩14,712 | ₩14,872 | ₩14,444 | ₩14,618 | -0.64% | 80.6만 |
|---|
| 2025.10.13 | ₩14,564 | ₩14,578 | ₩14,350 | ₩14,384 | -1.24% | 64만 |
|---|
| 2025.10.10 | ₩14,016 | ₩14,658 | ₩13,922 | ₩14,658 | +4.58% | 98.1만 |
|---|