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 | ₩11,367 | ₩11,387 | ₩11,090 | ₩11,099 | -2.35% | 1011만 |
| 2026.10.08 | ₩11,233 | ₩11,491 | ₩11,233 | ₩11,474 | +2.14% | 1169.4만 |
| 2026.10.07 | ₩11,474 | ₩11,527 | ₩11,213 | ₩11,220 | -2.21% | 1278.6만 |
| 2026.10.06 | ₩11,527 | ₩11,618 | ₩11,367 | ₩11,380 | -1.28% | 965.4만 |
| 2026.10.05 | ₩11,648 | ₩11,654 | ₩11,467 | ₩11,608 | -0.34% | 1231.5만 |
| 2026.10.02 | ₩11,608 | ₩11,674 | ₩11,501 | ₩11,608 | 0.00% | 972.4만 |
| 2026.10.01 | ₩11,581 | ₩11,848 | ₩11,581 | ₩11,755 | +1.50% | 1162.9만 |
| 2026.09.30 | ₩11,822 | ₩11,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,701 |
| -1.02% |
| 1320.5만 |
| 2026.09.29 | ₩11,808 | ₩11,888 | ₩11,721 | ₩11,822 | +0.11% | 910.5만 |
|---|
| 2026.09.28 | ₩11,822 | ₩11,908 | ₩11,768 | ₩11,842 | +0.17% | 729.8만 |
|---|
| 2026.09.25 | ₩11,728 | ₩11,795 | ₩11,621 | ₩11,681 | -0.40% | 1093.9만 |
|---|
| 2026.09.24 | ₩11,848 | ₩11,862 | ₩11,634 | ₩11,688 | -1.35% | 1101.1만 |
|---|
| 2026.09.23 | ₩11,481 | ₩11,748 | ₩11,481 | ₩11,688 | +1.81% | 1121만 |
|---|
| 2026.09.22 | ₩11,420 | ₩11,487 | ₩11,247 | ₩11,420 | 0.00% | 1436.3만 |
|---|
| 2026.09.21 | ₩11,434 | ₩11,554 | ₩11,287 | ₩11,327 | -0.94% | 1162.2만 |
|---|
| 2026.09.18 | ₩11,621 | ₩11,634 | ₩11,467 | ₩11,547 | -0.63% | 983.5만 |
|---|
| 2026.09.17 | ₩11,674 | ₩11,753 | ₩11,581 | ₩11,661 | -0.11% | 1017만 |
|---|
| 2026.09.16 | ₩11,795 | ₩11,982 | ₩11,768 | ₩11,911 | +0.99% | 1305.9만 |
|---|
| 2026.09.15 | ₩11,608 | ₩11,848 | ₩11,581 | ₩11,789 | +1.57% | 1024.7만 |
|---|
| 2026.09.14 | ₩11,567 | ₩11,674 | ₩11,447 | ₩11,554 | -0.12% | 1267.3만 |
|---|
| 2026.09.11 | ₩11,554 | ₩11,567 | ₩11,374 | ₩11,402 | -1.32% | 857만 |
|---|
| 2026.09.10 | ₩11,715 | ₩11,735 | ₩11,581 | ₩11,641 | -0.63% | 946.7만 |
|---|
| 2026.09.09 | ₩11,594 | ₩11,688 | ₩11,514 | ₩11,621 | +0.23% | 925.9만 |
|---|
| 2026.09.08 | ₩11,420 | ₩11,501 | ₩11,354 | ₩11,412 | -0.07% | 1141.5만 |
|---|
| 2026.09.04 | ₩11,300 | ₩11,474 | ₩11,220 | ₩11,333 | +0.30% | 1210.5만 |
|---|
| 2026.09.03 | ₩11,427 | ₩11,434 | ₩11,300 | ₩11,311 | -1.02% | 967만 |
|---|
| 2026.09.02 | ₩11,501 | ₩11,554 | ₩11,447 | ₩11,494 | -0.06% | 822.2만 |
|---|
| 2026.09.01 | ₩11,501 | ₩11,608 | ₩11,454 | ₩11,499 | -0.01% | 1018.8만 |
|---|
| 2026.08.31 | ₩11,086 | ₩11,380 | ₩11,086 | ₩11,287 | +1.81% | 1786.7만 |
|---|
| 2026.08.28 | ₩11,367 | ₩11,380 | ₩10,946 | ₩10,995 | -3.27% | 1207.9만 |
|---|
| 2026.08.27 | ₩11,313 | ₩11,513 | ₩11,313 | ₩11,460 | +1.30% | 680.5만 |
|---|
| 2026.08.26 | ₩11,220 | ₩11,367 | ₩11,220 | ₩11,269 | +0.44% | 505.9만 |
|---|
| 2026.08.25 | ₩11,180 | ₩11,293 | ₩11,126 | ₩11,233 | +0.48% | 866.3만 |
|---|
| 2026.08.24 | ₩11,313 | ₩11,313 | ₩11,140 | ₩11,186 | -1.12% | 1057.7만 |
|---|
| 2026.08.21 | ₩11,267 | ₩11,414 | ₩11,247 | ₩11,335 | +0.61% | 738.5만 |
|---|
| 2026.08.20 | ₩11,166 | ₩11,288 | ₩11,119 | ₩11,260 | +0.84% | 930.4만 |
|---|
| 2026.08.19 | ₩11,233 | ₩11,340 | ₩11,013 | ₩11,039 | -1.73% | 824.9만 |
|---|
| 2026.08.18 | ₩11,273 | ₩11,383 | ₩11,193 | ₩11,313 | +0.36% | 1008.9만 |
|---|
| 2026.08.17 | ₩11,046 | ₩11,360 | ₩11,046 | ₩11,226 | +1.63% | 1024.4만 |
|---|
| 2026.08.14 | ₩11,073 | ₩11,180 | ₩11,046 | ₩11,173 | +0.91% | 643.2만 |
|---|
| 2026.08.13 | ₩10,979 | ₩11,086 | ₩10,872 | ₩11,059 | +0.73% | 1141.8만 |
|---|
| 2026.08.12 | ₩10,752 | ₩10,979 | ₩10,745 | ₩10,972 | +2.05% | 999.3만 |
|---|
| 2026.08.11 | ₩10,551 | ₩10,812 | ₩10,531 | ₩10,778 | +2.15% | 1298.4만 |
|---|
| 2026.08.10 | ₩10,685 | ₩10,718 | ₩10,478 | ₩10,551 | -1.25% | 1016.2만 |
|---|
| 2026.08.07 | ₩10,745 | ₩10,752 | ₩10,542 | ₩10,678 | -0.62% | 829.9만 |
|---|
| 2026.08.06 | ₩10,752 | ₩10,819 | ₩10,651 | ₩10,765 | +0.12% | 668.7만 |
|---|
| 2026.08.05 | ₩10,431 | ₩10,825 | ₩10,371 | ₩10,752 | +3.08% | 773.8만 |
|---|
| 2026.08.04 | ₩10,591 | ₩10,625 | ₩10,445 | ₩10,565 | -0.25% | 1134.3만 |
|---|
| 2026.08.03 | ₩10,538 | ₩10,565 | ₩10,217 | ₩10,324 | -2.03% | 1542.3만 |
|---|
| 2026.07.31 | ₩11,247 | ₩11,340 | ₩10,738 | ₩10,819 | -3.80% | 2525.7만 |
|---|
| 2026.07.30 | ₩12,905 | ₩13,025 | ₩12,530 | ₩12,758 | -1.14% | 1971.9만 |
|---|
| 2026.07.29 | ₩13,132 | ₩13,326 | ₩12,952 | ₩13,306 | +1.32% | 979.4만 |
|---|
| 2026.07.28 | ₩12,931 | ₩13,206 | ₩12,931 | ₩13,052 | +0.93% | 1127.3만 |
|---|
| 2026.07.27 | ₩12,784 | ₩13,045 | ₩12,784 | ₩13,025 | +1.88% | 999.9만 |
|---|
| 2026.07.24 | ₩12,851 | ₩13,025 | ₩12,831 | ₩12,985 | +1.04% | 1396.6만 |
|---|
| 2026.07.23 | ₩12,744 | ₩12,972 | ₩12,651 | ₩12,891 | +1.15% | 1375.1만 |
|---|
| 2026.07.22 | ₩12,169 | ₩12,443 | ₩12,163 | ₩12,323 | +1.26% | 1184.2만 |
|---|
| 2026.07.21 | ₩12,116 | ₩12,236 | ₩12,116 | ₩12,196 | +0.66% | 1430.1만 |
|---|
| 2026.07.20 | ₩12,143 | ₩12,156 | ₩11,929 | ₩12,062 | -0.66% | 1663.7만 |
|---|
| 2026.07.17 | ₩12,343 | ₩12,370 | ₩12,062 | ₩12,183 | -1.30% | 1759만 |
|---|
| 2026.07.16 | ₩11,808 | ₩12,149 | ₩11,695 | ₩12,076 | +2.27% | 1767만 |
|---|
| 2026.07.15 | ₩12,029 | ₩12,056 | ₩11,755 | ₩11,838 | -1.59% | 1849.8만 |
|---|
| 2026.07.14 | ₩12,290 | ₩12,370 | ₩12,143 | ₩12,183 | -0.87% | 1236.8만 |
|---|
| 2026.07.13 | ₩12,356 | ₩12,356 | ₩12,096 | ₩12,196 | -1.30% | 1409.2만 |
|---|
| 2026.07.10 | ₩12,089 | ₩12,350 | ₩12,036 | ₩12,303 | +1.77% | 1185.9만 |
|---|
| 2026.07.09 | ₩12,569 | ₩12,651 | ₩12,196 | ₩12,209 | -2.86% | 1313.1만 |
|---|
| 2026.07.08 | ₩12,343 | ₩12,530 | ₩12,343 | ₩12,383 | +0.33% | 1108.8만 |
|---|
| 2026.07.07 | ₩12,183 | ₩12,426 | ₩12,116 | ₩12,263 | +0.66% | 1307.4만 |
|---|
| 2026.07.06 | ₩12,397 | ₩12,510 | ₩12,249 | ₩12,356 | -0.32% | 1161.8만 |
|---|
| 2026.07.02 | ₩12,463 | ₩12,490 | ₩12,223 | ₩12,437 | -0.21% | 1579.6만 |
|---|
| 2026.07.01 | ₩12,584 | ₩12,825 | ₩12,302 | ₩12,463 | -0.96% | 1757.5만 |
|---|
| 2026.06.30 | ₩12,664 | ₩12,691 | ₩12,477 | ₩12,632 | -0.25% | 1295.3만 |
|---|
| 2026.06.29 | ₩12,878 | ₩12,891 | ₩12,183 | ₩12,544 | -2.60% | 2056.4만 |
|---|
| 2026.06.26 | ₩13,279 | ₩13,333 | ₩12,945 | ₩13,092 | -1.41% | 2129만 |
|---|
| 2026.06.25 | ₩13,018 | ₩13,359 | ₩12,985 | ₩13,293 | +2.11% | 1939.2만 |
|---|
| 2026.06.24 | ₩12,918 | ₩12,945 | ₩12,437 | ₩12,878 | -0.31% | 1944.1만 |
|---|
| 2026.06.23 | ₩12,985 | ₩12,998 | ₩12,731 | ₩12,878 | -0.82% | 1231.2만 |
|---|
| 2026.06.22 | ₩12,664 | ₩13,072 | ₩12,584 | ₩13,025 | +2.85% | 1634.2만 |
|---|
| 2026.06.18 | ₩12,677 | ₩12,893 | ₩12,377 | ₩12,450 | -1.79% | 1619만 |
|---|
| 2026.06.17 | ₩12,423 | ₩12,862 | ₩12,397 | ₩12,816 | +3.16% | 1473.9만 |
|---|
| 2026.06.16 | ₩12,290 | ₩12,406 | ₩12,209 | ₩12,383 | +0.76% | 1191.5만 |
|---|
| 2026.06.15 | ₩12,423 | ₩12,437 | ₩12,276 | ₩12,382 | -0.33% | 1877.6만 |
|---|
| 2026.06.12 | ₩12,544 | ₩13,028 | ₩12,544 | ₩12,771 | +1.81% | 1649.1만 |
|---|
| 2026.06.11 | ₩12,811 | ₩12,952 | ₩12,584 | ₩12,611 | -1.57% | 2022.7만 |
|---|
| 2026.06.10 | ₩12,530 | ₩12,825 | ₩12,504 | ₩12,798 | +2.13% | 1895.2만 |
|---|
| 2026.06.09 | ₩12,316 | ₩12,677 | ₩12,183 | ₩12,479 | +1.32% | 2202.1만 |
|---|
| 2026.06.08 | ₩12,356 | ₩12,530 | ₩12,223 | ₩12,437 | +0.65% | 1444.7만 |
|---|
| 2026.06.05 | ₩12,022 | ₩12,397 | ₩11,908 | ₩12,383 | +3.00% | 1939.6만 |
|---|
| 2026.06.04 | ₩12,049 | ₩12,102 | ₩11,915 | ₩12,002 | -0.39% | 1229.1만 |
|---|
| 2026.06.03 | ₩11,982 | ₩12,303 | ₩11,868 | ₩12,196 | +1.79% | 1309.8만 |
|---|
| 2026.06.02 | ₩11,862 | ₩11,989 | ₩11,674 | ₩11,902 | +0.34% | 864.1만 |
|---|
| 2026.06.01 | ₩11,474 | ₩11,701 | ₩11,460 | ₩11,681 | +1.81% | 1322.6만 |
|---|
| 2026.05.29 | ₩11,260 | ₩11,321 | ₩11,119 | ₩11,273 | +0.12% | 1439.7만 |
|---|
| 2026.05.28 | ₩11,233 | ₩11,414 | ₩11,133 | ₩11,140 | -0.83% | 864.4만 |
|---|
| 2026.05.27 | ₩11,474 | ₩11,501 | ₩11,213 | ₩11,240 | -2.04% | 1460.4만 |
|---|
| 2026.05.26 | ₩11,420 | ₩11,661 | ₩11,354 | ₩11,514 | +0.82% | 799.3만 |
|---|
| 2026.05.22 | ₩11,380 | ₩11,467 | ₩11,333 | ₩11,460 | +0.71% | 937.4만 |
|---|
| 2026.05.21 | ₩11,581 | ₩11,674 | ₩11,333 | ₩11,367 | -1.85% | 1086.7만 |
|---|
| 2026.05.20 | ₩11,735 | ₩11,761 | ₩11,494 | ₩11,521 | -1.82% | 1212.3만 |
|---|
| 2026.05.19 | ₩11,661 | ₩11,955 | ₩11,661 | ₩11,768 | +0.92% | 1805.5만 |
|---|
| 2026.05.18 | ₩11,581 | ₩11,633 | ₩11,354 | ₩11,542 | -0.33% | 1770.9만 |
|---|
| 2026.05.15 | ₩11,634 | ₩11,701 | ₩11,561 | ₩11,567 | -0.57% | 1021.1만 |
|---|
| 2026.05.14 | ₩11,354 | ₩11,440 | ₩11,280 | ₩11,434 | +0.71% | 983.3만 |
|---|
| 2026.05.13 | ₩11,561 | ₩11,601 | ₩11,280 | ₩11,313 | -2.14% | 1338만 |
|---|
| 2026.05.12 | ₩11,474 | ₩11,621 | ₩11,414 | ₩11,501 | +0.23% | 1182.3만 |
|---|
| 2026.05.11 | ₩11,287 | ₩11,367 | ₩11,153 | ₩11,354 | +0.59% | 905.4만 |
|---|
| 2026.05.08 | ₩11,247 | ₩11,313 | ₩11,153 | ₩11,193 | -0.48% | 785.7만 |
|---|
| 2026.05.07 | ₩11,099 | ₩11,287 | ₩11,046 | ₩11,247 | +1.33% | 1315.7만 |
|---|
| 2026.05.06 | ₩11,193 | ₩11,220 | ₩10,986 | ₩11,086 | -0.96% | 1220.8만 |
|---|
| 2026.05.05 | ₩11,059 | ₩11,205 | ₩10,959 | ₩11,153 | +0.85% | 1036.8만 |
|---|
| 2026.05.04 | ₩11,354 | ₩11,354 | ₩11,049 | ₩11,220 | -1.18% | 1904.6만 |
|---|
| 2026.05.01 | ₩11,501 | ₩11,608 | ₩11,166 | ₩11,380 | -1.05% | 1498만 |
|---|
| 2026.04.30 | ₩11,166 | ₩11,902 | ₩11,113 | ₩11,501 | +2.99% | 2090.9만 |
|---|
| 2026.04.29 | ₩11,822 | ₩11,835 | ₩11,473 | ₩11,594 | -1.92% | 1631.2만 |
|---|
| 2026.04.28 | ₩11,835 | ₩11,882 | ₩11,701 | ₩11,741 | -0.79% | 971.3만 |
|---|
| 2026.04.27 | ₩11,567 | ₩11,715 | ₩11,554 | ₩11,674 | +0.92% | 594.8만 |
|---|
| 2026.04.24 | ₩11,768 | ₩11,842 | ₩11,534 | ₩11,541 | -1.93% | 1039.9만 |
|---|
| 2026.04.23 | ₩11,955 | ₩12,060 | ₩11,795 | ₩11,955 | 0.00% | 889.1만 |
|---|
| 2026.04.22 | ₩12,102 | ₩12,183 | ₩11,922 | ₩11,942 | -1.33% | 1049.9만 |
|---|
| 2026.04.21 | ₩11,969 | ₩12,249 | ₩11,955 | ₩12,209 | +2.01% | 1306.7만 |
|---|
| 2026.04.20 | ₩12,243 | ₩12,426 | ₩12,209 | ₩12,290 | +0.38% | 1260만 |
|---|
| 2026.04.17 | ₩11,955 | ₩12,203 | ₩11,915 | ₩12,193 | +1.99% | 953.7만 |
|---|
| 2026.04.16 | ₩12,249 | ₩12,490 | ₩12,209 | ₩12,209 | -0.33% | 858.1만 |
|---|
| 2026.04.15 | ₩12,209 | ₩12,342 | ₩12,189 | ₩12,276 | +0.55% | 631.5만 |
|---|
| 2026.04.14 | ₩12,611 | ₩12,611 | ₩12,082 | ₩12,249 | -2.86% | 1050.3만 |
|---|
| 2026.04.13 | ₩12,865 | ₩12,945 | ₩12,731 | ₩12,731 | -1.04% | 752.2만 |
|---|
| 2026.04.10 | ₩12,945 | ₩12,945 | ₩12,697 | ₩12,798 | -1.14% | 1223.7만 |
|---|
| 2026.04.09 | ₩13,587 | ₩13,714 | ₩13,065 | ₩13,065 | -3.84% | 1744.7만 |
|---|
| 2026.04.08 | ₩13,640 | ₩13,948 | ₩13,533 | ₩13,827 | +1.37% | 866.7만 |
|---|
| 2026.04.07 | ₩14,509 | ₩14,657 | ₩14,336 | ₩14,336 | -1.20% | 1575.9만 |
|---|
| 2026.04.06 | ₩14,616 | ₩14,616 | ₩14,403 | ₩14,411 | -1.41% | 876.5만 |
|---|
| 2026.04.02 | ₩14,844 | ₩14,951 | ₩14,456 | ₩14,630 | -1.44% | 1292.6만 |
|---|
| 2026.04.01 | ₩14,550 | ₩14,710 | ₩14,342 | ₩14,550 | 0.00% | 1121.5만 |
|---|
| 2026.03.31 | ₩14,978 | ₩15,011 | ₩14,563 | ₩14,710 | -1.79% | 1705.1만 |
|---|
| 2026.03.30 | ₩15,285 | ₩15,339 | ₩15,058 | ₩15,266 | -0.12% | 1023.4만 |
|---|
| 2026.03.27 | ₩14,857 | ₩15,403 | ₩14,857 | ₩15,392 | +3.60% | 1012.7만 |
|---|
| 2026.03.26 | ₩14,590 | ₩14,817 | ₩14,436 | ₩14,790 | +1.37% | 1442.7만 |
|---|
| 2026.03.25 | ₩14,509 | ₩14,630 | ₩14,416 | ₩14,523 | +0.09% | 1263.2만 |
|---|
| 2026.03.24 | ₩14,750 | ₩14,859 | ₩14,683 | ₩14,830 | +0.54% | 1022.9만 |
|---|
| 2026.03.23 | ₩14,723 | ₩14,723 | ₩14,496 | ₩14,697 | -0.18% | 1730.3만 |
|---|
| 2026.03.20 | ₩14,897 | ₩15,111 | ₩14,891 | ₩15,051 | +1.03% | 953.9만 |
|---|
| 2026.03.19 | ₩14,911 | ₩14,978 | ₩14,764 | ₩14,782 | -0.86% | 1253.4만 |
|---|
| 2026.03.18 | ₩14,443 | ₩14,770 | ₩14,362 | ₩14,697 | +1.76% | 934만 |
|---|
| 2026.03.17 | ₩14,550 | ₩14,550 | ₩14,321 | ₩14,336 | -1.47% | 875.9만 |
|---|
| 2026.03.16 | ₩14,830 | ₩14,884 | ₩14,523 | ₩14,586 | -1.65% | 898.2만 |
|---|
| 2026.03.13 | ₩14,710 | ₩14,970 | ₩14,670 | ₩14,864 | +1.05% | 1506.8만 |
|---|
| 2026.03.12 | ₩14,697 | ₩14,818 | ₩14,590 | ₩14,742 | +0.31% | 918.4만 |
|---|
| 2026.03.11 | ₩14,275 | ₩14,596 | ₩14,235 | ₩14,516 | +1.69% | 765.2만 |
|---|
| 2026.03.10 | ₩14,389 | ₩14,523 | ₩14,309 | ₩14,405 | +0.11% | 734.1만 |
|---|
| 2026.03.09 | ₩14,603 | ₩14,891 | ₩14,429 | ₩14,469 | -0.92% | 1537.7만 |
|---|
| 2026.03.06 | ₩14,362 | ₩14,516 | ₩14,209 | ₩14,469 | +0.74% | 1221.5만 |
|---|
| 2026.03.05 | ₩14,282 | ₩14,316 | ₩13,995 | ₩14,108 | -1.22% | 1533.6만 |
|---|
| 2026.03.04 | ₩14,683 | ₩14,710 | ₩14,178 | ₩14,229 | -3.10% | 1724.3만 |
|---|
| 2026.03.03 | ₩15,205 | ₩15,245 | ₩14,781 | ₩14,817 | -2.55% | 898.4만 |
|---|
| 2026.03.02 | ₩15,125 | ₩15,171 | ₩14,734 | ₩14,817 | -2.03% | 1001.2만 |
|---|
| 2026.02.27 | ₩14,951 | ₩15,031 | ₩14,690 | ₩14,702 | -1.66% | 976.3만 |
|---|
| 2026.02.26 | ₩14,657 | ₩15,031 | ₩14,643 | ₩14,850 | +1.32% | 624.2만 |
|---|
| 2026.02.25 | ₩14,643 | ₩14,768 | ₩14,590 | ₩14,661 | +0.12% | 524.7만 |
|---|
| 2026.02.24 | ₩15,038 | ₩15,192 | ₩14,674 | ₩14,790 | -1.65% | 585.8만 |
|---|
| 2026.02.23 | ₩14,850 | ₩15,181 | ₩14,817 | ₩15,031 | +1.22% | 585.1만 |
|---|
| 2026.02.20 | ₩15,125 | ₩15,165 | ₩14,630 | ₩14,693 | -2.86% | 844.6만 |
|---|
| 2026.02.19 | ₩15,165 | ₩15,229 | ₩15,018 | ₩15,071 | -0.62% | 587.2만 |
|---|
| 2026.02.18 | ₩15,325 | ₩15,325 | ₩14,928 | ₩15,085 | -1.57% | 641.8만 |
|---|
| 2026.02.17 | ₩15,579 | ₩15,740 | ₩15,312 | ₩15,356 | -1.43% | 944만 |
|---|
| 2026.02.13 | ₩15,526 | ₩15,653 | ₩15,352 | ₩15,533 | +0.04% | 1269.8만 |
|---|
| 2026.02.12 | ₩15,178 | ₩15,619 | ₩15,165 | ₩15,472 | +1.94% | 1350.7만 |
|---|
| 2026.02.11 | ₩14,830 | ₩15,240 | ₩14,817 | ₩15,118 | +1.94% | 893.2만 |
|---|
| 2026.02.10 | ₩14,837 | ₩14,951 | ₩14,523 | ₩14,911 | +0.50% | 900.3만 |
|---|
| 2026.02.09 | ₩14,777 | ₩15,178 | ₩14,516 | ₩14,790 | +0.09% | 1769.9만 |
|---|
| 2026.02.06 | ₩15,151 | ₩15,312 | ₩14,616 | ₩14,697 | -3.00% | 1482.3만 |
|---|
| 2026.02.05 | ₩13,801 | ₩14,037 | ₩13,694 | ₩13,897 | +0.70% | 1308.9만 |
|---|
| 2026.02.04 | ₩13,012 | ₩13,379 | ₩13,012 | ₩13,307 | +2.27% | 1009.6만 |
|---|
| 2026.02.03 | ₩12,651 | ₩13,166 | ₩12,604 | ₩12,994 | +2.72% | 1224.7만 |
|---|
| 2026.02.02 | ₩13,025 | ₩13,025 | ₩12,624 | ₩12,767 | -1.98% | 747만 |
|---|
| 2026.01.30 | ₩12,965 | ₩13,052 | ₩12,764 | ₩12,985 | +0.15% | 975.1만 |
|---|
| 2026.01.29 | ₩12,778 | ₩13,105 | ₩12,764 | ₩12,831 | +0.42% | 1259.6만 |
|---|
| 2026.01.28 | ₩12,584 | ₩12,838 | ₩12,524 | ₩12,758 | +1.38% | 973.7만 |
|---|
| 2026.01.27 | ₩12,945 | ₩13,038 | ₩12,671 | ₩12,671 | -2.12% | 826.6만 |
|---|
| 2026.01.26 | ₩12,918 | ₩13,065 | ₩12,891 | ₩13,010 | +0.71% | 509.5만 |
|---|
| 2026.01.23 | ₩13,212 | ₩13,219 | ₩12,897 | ₩12,965 | -1.87% | 564.9만 |
|---|
| 2026.01.22 | ₩13,266 | ₩13,433 | ₩13,159 | ₩13,246 | -0.15% | 451.9만 |
|---|
| 2026.01.21 | ₩13,420 | ₩13,660 | ₩13,358 | ₩13,406 | -0.10% | 779.9만 |
|---|
| 2026.01.20 | ₩13,293 | ₩13,520 | ₩13,206 | ₩13,413 | +0.91% | 495.7만 |
|---|
| 2026.01.16 | ₩12,998 | ₩13,128 | ₩12,958 | ₩12,998 | 0.00% | 356.4만 |
|---|
| 2026.01.15 | ₩12,972 | ₩13,112 | ₩12,891 | ₩13,038 | +0.52% | 722.2만 |
|---|
| 2026.01.14 | ₩12,891 | ₩13,132 | ₩12,891 | ₩13,107 | +1.67% | 994.8만 |
|---|
| 2026.01.13 | ₩12,611 | ₩12,911 | ₩12,544 | ₩12,803 | +1.53% | 903.8만 |
|---|
| 2026.01.12 | ₩12,570 | ₩12,617 | ₩12,477 | ₩12,600 | +0.23% | 523.1만 |
|---|
| 2026.01.09 | ₩12,691 | ₩12,804 | ₩12,530 | ₩12,544 | -1.16% | 528만 |
|---|
| 2026.01.08 | ₩12,751 | ₩12,831 | ₩12,584 | ₩12,584 | -1.31% | 413.1만 |
|---|
| 2026.01.07 | ₩12,938 | ₩12,958 | ₩12,643 | ₩12,851 | -0.67% | 690.7만 |
|---|
| 2026.01.06 | ₩13,373 | ₩13,373 | ₩12,751 | ₩12,878 | -3.70% | 824.3만 |
|---|
| 2026.01.05 | ₩13,567 | ₩13,667 | ₩13,266 | ₩13,333 | -1.72% | 654.1만 |
|---|
| 2026.01.02 | ₩13,426 | ₩13,827 | ₩13,192 | ₩13,727 | +2.24% | 468.6만 |
|---|
| 2025.12.31 | ₩13,346 | ₩13,466 | ₩13,339 | ₩13,453 | +0.80% | 121.9만 |
|---|
| 2025.12.30 | ₩13,440 | ₩13,480 | ₩13,333 | ₩13,342 | -0.73% | 171.7만 |
|---|
| 2025.12.29 | ₩13,400 | ₩13,453 | ₩13,353 | ₩13,379 | -0.15% | 105.7만 |
|---|
| 2025.12.26 | ₩13,379 | ₩13,413 | ₩13,326 | ₩13,359 | -0.15% | 89.6만 |
|---|
| 2025.12.24 | ₩13,373 | ₩13,406 | ₩13,319 | ₩13,346 | -0.20% | 82.2만 |
|---|
| 2025.12.23 | ₩13,560 | ₩13,560 | ₩13,353 | ₩13,359 | -1.48% | 85.7만 |
|---|
| 2025.12.22 | ₩13,680 | ₩13,785 | ₩13,627 | ₩13,680 | 0.00% | 185.8만 |
|---|
| 2025.12.19 | ₩13,787 | ₩13,854 | ₩13,648 | ₩13,734 | -0.39% | 249.4만 |
|---|
| 2025.12.18 | ₩13,841 | ₩13,928 | ₩13,622 | ₩13,774 | -0.48% | 433.2만 |
|---|
| 2025.12.17 | ₩13,908 | ₩14,135 | ₩13,881 | ₩14,128 | +1.59% | 432.2만 |
|---|
| 2025.12.16 | ₩14,015 | ₩14,122 | ₩13,975 | ₩14,055 | +0.29% | 828.1만 |
|---|
| 2025.12.15 | ₩13,714 | ₩14,075 | ₩13,714 | ₩14,041 | +2.39% | 834.2만 |
|---|
| 2025.12.12 | ₩13,614 | ₩13,868 | ₩13,589 | ₩13,821 | +1.52% | 346.9만 |
|---|
| 2025.12.11 | ₩13,533 | ₩13,662 | ₩13,458 | ₩13,573 | +0.30% | 218.2만 |
|---|
| 2025.12.10 | ₩13,660 | ₩13,667 | ₩13,446 | ₩13,473 | -1.37% | 187.1만 |
|---|
| 2025.12.09 | ₩13,774 | ₩13,881 | ₩13,667 | ₩13,714 | -0.44% | 115.5만 |
|---|
| 2025.12.08 | ₩13,627 | ₩13,794 | ₩13,540 | ₩13,761 | +0.98% | 142.2만 |
|---|
| 2025.12.05 | ₩13,573 | ₩13,667 | ₩13,507 | ₩13,614 | +0.30% | 215.2만 |
|---|
| 2025.12.04 | ₩13,426 | ₩13,758 | ₩13,400 | ₩13,634 | +1.54% | 186만 |
|---|
| 2025.12.03 | ₩13,386 | ₩13,533 | ₩13,386 | ₩13,440 | +0.40% | 184.7만 |
|---|
| 2025.12.02 | ₩13,306 | ₩13,359 | ₩13,065 | ₩13,319 | +0.10% | 298.7만 |
|---|
| 2025.12.01 | ₩13,400 | ₩13,433 | ₩13,239 | ₩13,346 | -0.40% | 211.9만 |
|---|
| 2025.11.28 | ₩13,507 | ₩13,553 | ₩13,373 | ₩13,373 | -0.99% | 136.4만 |
|---|
| 2025.11.26 | ₩13,547 | ₩13,634 | ₩13,466 | ₩13,614 | +0.49% | 159.4만 |
|---|
| 2025.11.25 | ₩13,767 | ₩13,934 | ₩13,533 | ₩13,580 | -1.36% | 222.3만 |
|---|
| 2025.11.24 | ₩14,015 | ₩14,028 | ₩13,734 | ₩13,783 | -1.65% | 346.3만 |
|---|
| 2025.11.21 | ₩14,389 | ₩14,496 | ₩14,055 | ₩14,148 | -1.67% | 446.7만 |
|---|
| 2025.11.20 | ₩13,747 | ₩14,396 | ₩13,729 | ₩14,362 | +4.47% | 397.5만 |
|---|
| 2025.11.19 | ₩13,988 | ₩14,275 | ₩13,975 | ₩14,015 | +0.19% | 435.3만 |
|---|
| 2025.11.18 | ₩13,700 | ₩14,028 | ₩13,587 | ₩14,015 | +2.29% | 224.4만 |
|---|
| 2025.11.17 | ₩13,426 | ₩13,634 | ₩13,339 | ₩13,433 | +0.05% | 173.3만 |
|---|
| 2025.11.14 | ₩13,293 | ₩13,420 | ₩13,105 | ₩13,319 | +0.20% | 206.8만 |
|---|
| 2025.11.13 | ₩12,865 | ₩13,206 | ₩12,858 | ₩13,159 | +2.29% | 186.3만 |
|---|
| 2025.11.12 | ₩12,504 | ₩12,823 | ₩12,497 | ₩12,798 | +2.35% | 130.7만 |
|---|
| 2025.11.11 | ₩12,584 | ₩12,637 | ₩12,517 | ₩12,573 | -0.09% | 133.4만 |
|---|
| 2025.11.10 | ₩12,597 | ₩12,738 | ₩12,417 | ₩12,584 | -0.11% | 156.3만 |
|---|
| 2025.11.07 | ₩12,878 | ₩13,113 | ₩12,772 | ₩12,798 | -0.62% | 168만 |
|---|
| 2025.11.06 | ₩12,544 | ₩12,905 | ₩12,504 | ₩12,865 | +2.56% | 211.5만 |
|---|
| 2025.11.05 | ₩12,570 | ₩12,704 | ₩12,463 | ₩12,504 | -0.53% | 170.7만 |
|---|
| 2025.11.04 | ₩12,490 | ₩12,570 | ₩12,256 | ₩12,544 | +0.43% | 183.5만 |
|---|
| 2025.11.03 | ₩12,249 | ₩12,370 | ₩12,078 | ₩12,316 | +0.55% | 276.8만 |
|---|
| 2025.10.31 | ₩12,450 | ₩12,838 | ₩12,443 | ₩12,811 | +2.90% | 477.9만 |
|---|
| 2025.10.30 | ₩13,961 | ₩14,215 | ₩13,854 | ₩14,215 | +1.82% | 301.8만 |
|---|
| 2025.10.29 | ₩13,654 | ₩13,881 | ₩13,614 | ₩13,743 | +0.66% | 77만 |
|---|
| 2025.10.28 | ₩13,854 | ₩13,975 | ₩13,667 | ₩13,801 | -0.39% | 117.5만 |
|---|
| 2025.10.27 | ₩13,881 | ₩14,015 | ₩13,854 | ₩13,934 | +0.39% | 97.2만 |
|---|
| 2025.10.24 | ₩14,269 | ₩14,269 | ₩14,041 | ₩14,095 | -1.22% | 70.7만 |
|---|
| 2025.10.23 | ₩14,469 | ₩14,483 | ₩14,296 | ₩14,296 | -1.20% | 52.1만 |
|---|
| 2025.10.22 | ₩14,429 | ₩14,599 | ₩14,382 | ₩14,509 | +0.56% | 98.5만 |
|---|
| 2025.10.21 | ₩14,496 | ₩14,509 | ₩14,155 | ₩14,235 | -1.80% | 76.9만 |
|---|
| 2025.10.20 | ₩14,804 | ₩14,804 | ₩14,603 | ₩14,630 | -1.17% | 72.2만 |
|---|
| 2025.10.17 | ₩14,764 | ₩14,991 | ₩14,744 | ₩14,857 | +0.63% | 94만 |
|---|
| 2025.10.16 | ₩14,683 | ₩14,857 | ₩14,469 | ₩14,754 | +0.48% | 66.9만 |
|---|
| 2025.10.15 | ₩14,616 | ₩14,865 | ₩14,536 | ₩14,657 | +0.27% | 76.2만 |
|---|
| 2025.10.14 | ₩14,697 | ₩14,857 | ₩14,429 | ₩14,603 | -0.64% | 80.6만 |
|---|
| 2025.10.13 | ₩14,550 | ₩14,563 | ₩14,336 | ₩14,369 | -1.24% | 64만 |
|---|
| 2025.10.10 | ₩14,001 | ₩14,643 | ₩13,908 | ₩14,643 | +4.58% | 98.1만 |
|---|