시장 데이터를 불러오는 중
전체 종목
Direxion Daily AMZN Bull 2X ETF 과거 주가
Direxion Daily AMZN Bull 2X ETF · AMZU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily AMZN Bull 2X ETF · AMZU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,884 | ₩50,404 | ₩47,870 | ₩50,284 | +5.01% | 214.3만 |
| 2026.10.08 | ₩49,338 | ₩49,412 | ₩47,114 | ₩47,240 | -4.25% | 222.6만 |
| 2026.10.07 | ₩47,294 | ₩49,533 | ₩46,945 | ₩49,426 | +4.51% | 246.5만 |
| 2026.10.06 | ₩47,133 | ₩48,259 | ₩46,228 | ₩48,125 | +2.11% | 312.7만 |
| 2026.10.05 | ₩45,926 | ₩47,495 | ₩45,926 | ₩46,409 | +1.05% | 193.1만 |
| 2026.10.02 | ₩46,355 | ₩47,139 | ₩45,859 | ₩46,382 | +0.06% | 148.2만 |
| 2026.10.01 | ₩46,543 | ₩46,543 | ₩44,459 | ₩45,229 | -2.82% | 217.5만 |
| 2026.09.30 | ₩44,719 | ₩46,757 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,557 |
| +1.87% |
| 209.9만 |
| 2026.09.29 | ₩44,840 | ₩45,470 | ₩44,156 | ₩44,732 | -0.24% | 157.5만 |
|---|
| 2026.09.28 | ₩44,692 | ₩45,120 | ₩44,022 | ₩44,585 | -0.24% | 163.7만 |
|---|
| 2026.09.25 | ₩45,550 | ₩46,274 | ₩44,946 | ₩45,899 | +0.77% | 205.6만 |
|---|
| 2026.09.24 | ₩44,518 | ₩46,154 | ₩44,397 | ₩45,778 | +2.83% | 212.9만 |
|---|
| 2026.09.23 | ₩47,220 | ₩47,508 | ₩45,188 | ₩45,792 | -3.02% | 336.9만 |
|---|
| 2026.09.22 | ₩48,018 | ₩49,452 | ₩47,468 | ₩47,951 | -0.14% | 319.3만 |
|---|
| 2026.09.21 | ₩48,809 | ₩49,888 | ₩47,696 | ₩49,533 | +1.48% | 244.1만 |
|---|
| 2026.09.18 | ₩47,200 | ₩48,380 | ₩47,039 | ₩47,763 | +1.19% | 160.1만 |
|---|
| 2026.09.17 | ₩46,797 | ₩47,414 | ₩46,140 | ₩46,811 | +0.03% | 200.6만 |
|---|
| 2026.09.16 | ₩45,859 | ₩46,127 | ₩44,336 | ₩44,947 | -1.99% | 199.8만 |
|---|
| 2026.09.15 | ₩47,454 | ₩47,682 | ₩45,430 | ₩45,845 | -3.39% | 166.1만 |
|---|
| 2026.09.14 | ₩47,843 | ₩48,708 | ₩46,791 | ₩47,816 | -0.06% | 171.7만 |
|---|
| 2026.09.11 | ₩48,031 | ₩49,359 | ₩47,736 | ₩49,037 | +2.09% | 109.6만 |
|---|
| 2026.09.10 | ₩46,784 | ₩47,749 | ₩46,429 | ₩47,267 | +1.03% | 100.2만 |
|---|
| 2026.09.09 | ₩47,770 | ₩48,299 | ₩46,797 | ₩47,495 | -0.58% | 187.3만 |
|---|
| 2026.09.08 | ₩49,171 | ₩49,627 | ₩48,366 | ₩49,238 | +0.14% | 151.6만 |
|---|
| 2026.09.04 | ₩50,083 | ₩50,874 | ₩48,608 | ₩49,814 | -0.54% | 135.9만 |
|---|
| 2026.09.03 | ₩49,131 | ₩50,257 | ₩48,956 | ₩50,002 | +1.77% | 149.2만 |
|---|
| 2026.09.02 | ₩48,353 | ₩49,050 | ₩47,991 | ₩48,567 | +0.44% | 104.7만 |
|---|
| 2026.09.01 | ₩48,547 | ₩48,897 | ₩47,401 | ₩48,567 | +0.04% | 177.7만 |
|---|
| 2026.08.31 | ₩51,933 | ₩52,174 | ₩49,401 | ₩50,498 | -2.76% | 340.4만 |
|---|
| 2026.08.28 | ₩50,002 | ₩53,542 | ₩49,814 | ₩53,073 | +6.14% | 376.1만 |
|---|
| 2026.08.27 | ₩50,445 | ₩50,592 | ₩48,755 | ₩49,211 | -2.45% | 191.3만 |
|---|
| 2026.08.26 | ₩51,316 | ₩51,491 | ₩50,083 | ₩50,820 | -0.97% | 119.3만 |
|---|
| 2026.08.25 | ₩51,806 | ₩52,241 | ₩50,686 | ₩51,115 | -1.33% | 108.7만 |
|---|
| 2026.08.24 | ₩50,539 | ₩52,039 | ₩50,471 | ₩51,531 | +1.96% | 150.4만 |
|---|
| 2026.08.21 | ₩51,008 | ₩51,236 | ₩49,640 | ₩50,230 | -1.52% | 133.9만 |
|---|
| 2026.08.20 | ₩52,148 | ₩52,335 | ₩50,648 | ₩50,887 | -2.42% | 136.4만 |
|---|
| 2026.08.19 | ₩51,169 | ₩53,354 | ₩50,325 | ₩53,140 | +3.85% | 189.4만 |
|---|
| 2026.08.18 | ₩51,122 | ₩51,759 | ₩50,016 | ₩50,699 | -0.83% | 233.1만 |
|---|
| 2026.08.17 | ₩53,033 | ₩53,167 | ₩50,257 | ₩51,424 | -3.03% | 261.1만 |
|---|
| 2026.08.14 | ₩52,872 | ₩53,234 | ₩51,906 | ₩51,987 | -1.67% | 167만 |
|---|
| 2026.08.13 | ₩53,810 | ₩54,776 | ₩52,862 | ₩52,992 | -1.52% | 214.7만 |
|---|
| 2026.08.12 | ₩56,318 | ₩56,318 | ₩53,810 | ₩53,891 | -4.31% | 259.3만 |
|---|
| 2026.08.11 | ₩58,624 | ₩58,624 | ₩55,567 | ₩55,916 | -4.62% | 202.6만 |
|---|
| 2026.08.10 | ₩56,948 | ₩59,253 | ₩56,559 | ₩58,383 | +2.52% | 204.5만 |
|---|
| 2026.08.07 | ₩56,157 | ₩58,503 | ₩56,157 | ₩56,894 | +1.31% | 170.4만 |
|---|
| 2026.08.06 | ₩56,271 | ₩57,364 | ₩55,567 | ₩56,009 | -0.46% | 157.2만 |
|---|
| 2026.08.05 | ₩60,059 | ₩60,475 | ₩55,426 | ₩56,184 | -6.45% | 338.7만 |
|---|
| 2026.08.04 | ₩57,712 | ₩59,804 | ₩57,551 | ₩58,235 | +0.91% | 420.7만 |
|---|
| 2026.08.03 | ₩58,866 | ₩62,379 | ₩58,705 | ₩61,091 | +3.78% | 616.1만 |
|---|
| 2026.07.31 | ₩53,569 | ₩56,579 | ₩52,536 | ₩55,942 | +4.43% | 1143.2만 |
|---|
| 2026.07.30 | ₩42,212 | ₩44,411 | ₩41,367 | ₩43,123 | +2.16% | 994만 |
|---|
| 2026.07.29 | ₩40,790 | ₩42,004 | ₩39,637 | ₩39,811 | -2.40% | 167.5만 |
|---|
| 2026.07.28 | ₩42,111 | ₩42,111 | ₩40,334 | ₩41,353 | -1.80% | 130.7만 |
|---|
| 2026.07.27 | ₩43,043 | ₩43,083 | ₩41,380 | ₩41,528 | -3.52% | 147.8만 |
|---|
| 2026.07.24 | ₩42,634 | ₩42,781 | ₩41,528 | ₩41,796 | -1.97% | 150.7만 |
|---|
| 2026.07.23 | ₩43,385 | ₩44,156 | ₩41,796 | ₩42,399 | -2.27% | 288.9만 |
|---|
| 2026.07.22 | ₩48,085 | ₩48,085 | ₩45,772 | ₩46,637 | -3.01% | 188.7만 |
|---|
| 2026.07.21 | ₩48,366 | ₩48,380 | ₩47,414 | ₩47,709 | -1.36% | 137.9만 |
|---|
| 2026.07.20 | ₩48,205 | ₩49,788 | ₩47,937 | ₩48,701 | +1.03% | 163.5만 |
|---|
| 2026.07.17 | ₩46,556 | ₩48,782 | ₩46,221 | ₩47,602 | +2.25% | 264.4만 |
|---|
| 2026.07.16 | ₩50,927 | ₩51,960 | ₩47,977 | ₩48,701 | -4.37% | 377만 |
|---|
| 2026.07.15 | ₩48,809 | ₩51,316 | ₩48,809 | ₩50,699 | +3.87% | 409.1만 |
|---|
| 2026.07.14 | ₩47,039 | ₩48,266 | ₩46,476 | ₩47,870 | +1.77% | 265만 |
|---|
| 2026.07.13 | ₩46,818 | ₩48,688 | ₩46,586 | ₩47,816 | +2.13% | 255.5만 |
|---|
| 2026.07.10 | ₩48,943 | ₩49,278 | ₩46,710 | ₩47,052 | -3.86% | 280.4만 |
|---|
| 2026.07.09 | ₩45,001 | ₩47,857 | ₩44,424 | ₩47,749 | +6.11% | 255.7만 |
|---|
| 2026.07.08 | ₩46,690 | ₩46,952 | ₩45,296 | ₩46,435 | -0.55% | 220.7만 |
|---|
| 2026.07.07 | ₩47,857 | ₩48,514 | ₩46,140 | ₩47,374 | -1.01% | 378만 |
|---|
| 2026.07.06 | ₩46,509 | ₩47,434 | ₩45,477 | ₩46,757 | +0.53% | 349.2만 |
|---|
| 2026.07.02 | ₩45,765 | ₩47,682 | ₩45,550 | ₩46,006 | +0.53% | 388.9만 |
|---|
| 2026.07.01 | ₩45,148 | ₩47,039 | ₩43,286 | ₩45,872 | +1.60% | 469.2만 |
|---|
| 2026.06.30 | ₩44,303 | ₩45,798 | ₩43,874 | ₩44,545 | +0.54% | 362.5만 |
|---|
| 2026.06.29 | ₩43,123 | ₩47,843 | ₩43,003 | ₩45,269 | +4.98% | 631.1만 |
|---|
| 2026.06.26 | ₩40,602 | ₩42,667 | ₩40,240 | ₩41,809 | +2.97% | 401.7만 |
|---|
| 2026.06.25 | ₩42,413 | ₩42,520 | ₩40,066 | ₩40,669 | -4.11% | 407.1만 |
|---|
| 2026.06.24 | ₩43,003 | ₩46,274 | ₩42,855 | ₩43,338 | +0.78% | 316.2만 |
|---|
| 2026.06.23 | ₩42,627 | ₩44,250 | ₩42,460 | ₩43,244 | +1.45% | 302.9만 |
|---|
| 2026.06.22 | ₩46,020 | ₩46,556 | ₩42,799 | ₩43,016 | -6.53% | 460만 |
|---|
| 2026.06.18 | ₩45,865 | ₩48,031 | ₩44,353 | ₩47,508 | +3.58% | 472.7만 |
|---|
| 2026.06.17 | ₩47,897 | ₩48,259 | ₩44,639 | ₩44,947 | -6.16% | 272.8만 |
|---|
| 2026.06.16 | ₩49,104 | ₩49,680 | ₩48,111 | ₩48,380 | -1.47% | 191.8만 |
|---|
| 2026.06.15 | ₩48,004 | ₩49,023 | ₩47,870 | ₩48,393 | +0.81% | 276.6만 |
|---|
| 2026.06.12 | ₩47,414 | ₩47,414 | ₩43,646 | ₩45,510 | -4.02% | 407.1만 |
|---|
| 2026.06.11 | ₩45,416 | ₩46,932 | ₩44,290 | ₩46,663 | +2.75% | 363만 |
|---|
| 2026.06.10 | ₩47,528 | ₩47,803 | ₩45,162 | ₩45,336 | -4.61% | 285만 |
|---|
| 2026.06.09 | ₩49,117 | ₩50,266 | ₩46,328 | ₩47,749 | -2.78% | 421.4만 |
|---|
| 2026.06.08 | ₩48,862 | ₩49,881 | ₩47,521 | ₩48,246 | -1.26% | 218.3만 |
|---|
| 2026.06.05 | ₩51,812 | ₩52,764 | ₩48,487 | ₩48,608 | -6.19% | 413.2만 |
|---|
| 2026.06.04 | ₩51,537 | ₩52,577 | ₩50,968 | ₩51,812 | +0.53% | 251.2만 |
|---|
| 2026.06.03 | ₩52,255 | ₩53,194 | ₩49,345 | ₩50,324 | -3.70% | 399.5만 |
|---|
| 2026.06.02 | ₩53,234 | ₩54,950 | ₩52,067 | ₩52,992 | -0.45% | 289.7만 |
|---|
| 2026.06.01 | ₩57,136 | ₩57,250 | ₩54,756 | ₩55,004 | -3.73% | 347.3만 |
|---|
| 2026.05.29 | ₩59,603 | ₩60,890 | ₩58,678 | ₩59,093 | -0.85% | 338만 |
|---|
| 2026.05.28 | ₩59,878 | ₩60,783 | ₩57,766 | ₩60,609 | +1.22% | 265.4만 |
|---|
| 2026.05.27 | ₩57,323 | ₩59,938 | ₩57,069 | ₩59,710 | +4.16% | 298.8만 |
|---|
| 2026.05.26 | ₩57,967 | ₩58,597 | ₩55,547 | ₩56,894 | -1.85% | 186.5만 |
|---|
| 2026.05.22 | ₩58,463 | ₩58,906 | ₩57,337 | ₩57,350 | -1.90% | 157.8만 |
|---|
| 2026.05.21 | ₩56,157 | ₩58,784 | ₩55,339 | ₩58,329 | +3.87% | 238.7만 |
|---|
| 2026.05.20 | ₩54,736 | ₩57,136 | ₩54,601 | ₩56,894 | +3.94% | 228만 |
|---|
| 2026.05.19 | ₩55,661 | ₩55,768 | ₩52,764 | ₩54,534 | -2.02% | 279.1만 |
|---|
| 2026.05.18 | ₩56,586 | ₩58,597 | ₩55,942 | ₩56,908 | +0.57% | 234.6만 |
|---|
| 2026.05.15 | ₩55,869 | ₩56,693 | ₩55,272 | ₩56,653 | +1.40% | 224.1만 |
|---|
| 2026.05.14 | ₩58,933 | ₩59,496 | ₩57,779 | ₩58,034 | -1.52% | 185.4만 |
|---|
| 2026.05.13 | ₩56,801 | ₩59,543 | ₩56,318 | ₩59,268 | +4.34% | 251.4만 |
|---|
| 2026.05.12 | ₩57,645 | ₩58,195 | ₩56,063 | ₩57,444 | -0.35% | 169.8만 |
|---|
| 2026.05.11 | ₩59,295 | ₩60,924 | ₩58,631 | ₩58,852 | -0.75% | 221.5만 |
|---|
| 2026.05.08 | ₩59,911 | ₩61,038 | ₩59,308 | ₩60,475 | +0.94% | 196.6만 |
|---|
| 2026.05.07 | ₩61,574 | ₩62,352 | ₩59,576 | ₩59,938 | -2.66% | 272.6만 |
|---|
| 2026.05.06 | ₩60,689 | ₩62,861 | ₩60,408 | ₩61,588 | +1.48% | 275.6만 |
|---|
| 2026.05.05 | ₩62,131 | ₩63,210 | ₩60,488 | ₩60,984 | -1.85% | 319.8만 |
|---|
| 2026.05.04 | ₩58,933 | ₩62,110 | ₩58,933 | ₩60,354 | +2.41% | 385만 |
|---|
| 2026.05.01 | ₩57,478 | ₩60,877 | ₩56,318 | ₩58,705 | +2.13% | 436.1만 |
|---|
| 2026.04.30 | ₩60,810 | ₩61,145 | ₩53,562 | ₩57,323 | -5.73% | 1131.2만 |
|---|
| 2026.04.29 | ₩54,441 | ₩57,726 | ₩54,277 | ₩56,573 | +3.92% | 785.3만 |
|---|
| 2026.04.28 | ₩54,521 | ₩55,661 | ₩53,810 | ₩55,151 | +1.16% | 237.7만 |
|---|
| 2026.04.27 | ₩56,827 | ₩57,096 | ₩55,406 | ₩55,714 | -1.96% | 303.9만 |
|---|
| 2026.04.24 | ₩55,158 | ₩57,129 | ₩54,367 | ₩56,961 | +3.27% | 384.9만 |
|---|
| 2026.04.23 | ₩53,428 | ₩54,856 | ₩52,469 | ₩53,314 | -0.21% | 360.3만 |
|---|
| 2026.04.22 | ₩52,362 | ₩53,676 | ₩51,397 | ₩53,408 | +2.00% | 263만 |
|---|
| 2026.04.21 | ₩53,294 | ₩53,341 | ₩50,914 | ₩51,236 | -3.86% | 409.9만 |
|---|
| 2026.04.20 | ₩50,981 | ₩51,303 | ₩49,372 | ₩50,579 | -0.79% | 247.9만 |
|---|
| 2026.04.17 | ₩53,368 | ₩53,797 | ₩51,343 | ₩51,477 | -3.54% | 348.8만 |
|---|
| 2026.04.16 | ₩50,820 | ₩51,310 | ₩48,970 | ₩51,182 | +0.71% | 278.5만 |
|---|
| 2026.04.15 | ₩51,169 | ₩51,544 | ₩50,203 | ₩50,673 | -0.97% | 283.3만 |
|---|
| 2026.04.14 | ₩48,098 | ₩52,188 | ₩48,098 | ₩50,954 | +5.94% | 373.7만 |
|---|
| 2026.04.13 | ₩46,402 | ₩47,401 | ₩45,778 | ₩47,320 | +1.98% | 301.8만 |
|---|
| 2026.04.10 | ₩45,644 | ₩47,575 | ₩45,591 | ₩46,771 | +2.47% | 329.9만 |
|---|
| 2026.04.09 | ₩41,917 | ₩45,048 | ₩41,233 | ₩44,960 | +7.26% | 408.5만 |
|---|
| 2026.04.08 | ₩41,487 | ₩42,064 | ₩39,905 | ₩40,468 | -2.46% | 208.8만 |
|---|
| 2026.04.07 | ₩37,002 | ₩37,894 | ₩36,204 | ₩37,840 | +2.26% | 142.4만 |
|---|
| 2026.04.06 | ₩36,452 | ₩37,545 | ₩36,392 | ₩37,505 | +2.89% | 110.1만 |
|---|
| 2026.04.02 | ₩35,346 | ₩37,304 | ₩34,770 | ₩36,472 | +3.19% | 201.6만 |
|---|
| 2026.04.01 | ₩36,714 | ₩37,827 | ₩35,976 | ₩36,794 | +0.22% | 182.5만 |
|---|
| 2026.03.31 | ₩34,894 | ₩36,660 | ₩34,689 | ₩36,017 | +3.22% | 222.2만 |
|---|
| 2026.03.30 | ₩33,697 | ₩34,508 | ₩33,245 | ₩33,549 | -0.44% | 173.1만 |
|---|
| 2026.03.27 | ₩35,427 | ₩35,427 | ₩32,986 | ₩33,040 | -6.74% | 243.3만 |
|---|
| 2026.03.26 | ₩36,982 | ₩37,800 | ₩35,782 | ₩35,909 | -2.90% | 221.3만 |
|---|
| 2026.03.25 | ₩37,418 | ₩37,854 | ₩36,781 | ₩37,398 | -0.05% | 152.2만 |
|---|
| 2026.03.24 | ₩36,057 | ₩36,566 | ₩35,668 | ₩35,869 | -0.52% | 169.5만 |
|---|
| 2026.03.23 | ₩37,049 | ₩38,041 | ₩36,902 | ₩37,143 | +0.25% | 265.7만 |
|---|
| 2026.03.20 | ₩36,204 | ₩36,258 | ₩35,132 | ₩35,507 | -1.93% | 231.9만 |
|---|
| 2026.03.19 | ₩36,110 | ₩36,848 | ₩35,775 | ₩36,714 | +1.67% | 198.5만 |
|---|
| 2026.03.18 | ₩38,558 | ₩39,034 | ₩36,754 | ₩37,116 | -3.74% | 219만 |
|---|
| 2026.03.17 | ₩38,175 | ₩39,235 | ₩38,082 | ₩39,087 | +2.39% | 280.9만 |
|---|
| 2026.03.16 | ₩36,727 | ₩38,189 | ₩36,352 | ₩37,854 | +3.07% | 211.3만 |
|---|
| 2026.03.13 | ₩37,062 | ₩37,438 | ₩35,923 | ₩36,419 | -1.74% | 253.6만 |
|---|
| 2026.03.12 | ₩37,478 | ₩37,880 | ₩36,620 | ₩37,116 | -0.97% | 313.6만 |
|---|
| 2026.03.11 | ₩39,369 | ₩39,798 | ₩37,787 | ₩38,256 | -2.83% | 279.2만 |
|---|
| 2026.03.10 | ₩38,672 | ₩39,342 | ₩38,202 | ₩38,846 | +0.45% | 285.5만 |
|---|
| 2026.03.09 | ₩37,612 | ₩38,685 | ₩36,285 | ₩38,551 | +2.50% | 497.7만 |
|---|
| 2026.03.06 | ₩39,181 | ₩40,012 | ₩38,242 | ₩38,470 | -1.81% | 341.5만 |
|---|
| 2026.03.05 | ₩39,610 | ₩41,219 | ₩39,422 | ₩40,616 | +2.54% | 527.6만 |
|---|
| 2026.03.04 | ₩37,652 | ₩40,133 | ₩37,532 | ₩39,878 | +5.91% | 591.5만 |
|---|
| 2026.03.03 | ₩35,091 | ₩37,183 | ₩34,810 | ₩37,009 | +5.46% | 391.1만 |
|---|
| 2026.03.02 | ₩35,453 | ₩37,378 | ₩35,158 | ₩36,888 | +4.05% | 395.9만 |
|---|
| 2026.02.27 | ₩36,365 | ₩37,612 | ₩35,842 | ₩37,505 | +3.13% | 339.3만 |
|---|
| 2026.02.26 | ₩37,813 | ₩37,907 | ₩35,882 | ₩36,794 | -2.70% | 357.2만 |
|---|
| 2026.02.25 | ₩37,733 | ₩38,122 | ₩37,189 | ₩37,787 | +0.14% | 237.7만 |
|---|
| 2026.02.24 | ₩35,990 | ₩37,679 | ₩35,252 | ₩37,049 | +2.94% | 316.3만 |
|---|
| 2026.02.23 | ₩36,881 | ₩37,049 | ₩35,165 | ₩35,936 | -2.56% | 373.2만 |
|---|
| 2026.02.20 | ₩35,842 | ₩38,041 | ₩35,467 | ₩37,693 | +5.16% | 623만 |
|---|
| 2026.02.19 | ₩35,440 | ₩36,144 | ₩35,158 | ₩35,882 | +1.25% | 255.6만 |
|---|
| 2026.02.18 | ₩34,917 | ₩36,566 | ₩34,770 | ₩35,829 | +2.61% | 517.4만 |
|---|
| 2026.02.17 | ₩33,596 | ₩34,818 | ₩32,906 | ₩34,662 | +3.17% | 533.7만 |
|---|
| 2026.02.13 | ₩33,871 | ₩34,635 | ₩33,308 | ₩33,831 | -0.12% | 464.5만 |
|---|
| 2026.02.12 | ₩35,641 | ₩35,641 | ₩33,442 | ₩34,139 | -4.21% | 579.6만 |
|---|
| 2026.02.11 | ₩37,183 | ₩37,344 | ₩35,172 | ₩35,722 | -3.93% | 457.7만 |
|---|
| 2026.02.10 | ₩37,411 | ₩38,779 | ₩36,573 | ₩36,767 | -1.72% | 482.3만 |
|---|
| 2026.02.09 | ₩37,478 | ₩38,873 | ₩35,480 | ₩37,398 | -0.21% | 678.1만 |
|---|
| 2026.02.06 | ₩35,152 | ₩38,390 | ₩34,166 | ₩37,974 | +8.03% | 1591.7만 |
|---|
| 2026.02.05 | ₩43,613 | ₩44,236 | ₩41,895 | ₩42,734 | -2.01% | 830.7만 |
|---|
| 2026.02.04 | ₩49,332 | ₩49,359 | ₩46,476 | ₩46,958 | -4.81% | 311.5만 |
|---|
| 2026.02.03 | ₩51,826 | ₩52,496 | ₩47,977 | ₩49,332 | -4.81% | 517.3만 |
|---|
| 2026.02.02 | ₩49,211 | ₩52,228 | ₩49,171 | ₩51,155 | +3.95% | 256.1만 |
|---|
| 2026.01.30 | ₩49,881 | ₩51,276 | ₩49,023 | ₩49,627 | -0.51% | 178.3만 |
|---|
| 2026.01.29 | ₩51,075 | ₩51,209 | ₩48,594 | ₩50,646 | -0.84% | 283만 |
|---|
| 2026.01.28 | ₩52,664 | ₩53,247 | ₩50,646 | ₩51,236 | -2.71% | 231.4만 |
|---|
| 2026.01.27 | ₩49,935 | ₩52,027 | ₩49,224 | ₩51,973 | +4.08% | 204.5만 |
|---|
| 2026.01.26 | ₩49,989 | ₩50,404 | ₩49,037 | ₩49,412 | -1.15% | 141.7만 |
|---|
| 2026.01.23 | ₩47,951 | ₩50,217 | ₩47,857 | ₩49,680 | +3.61% | 193.7만 |
|---|
| 2026.01.22 | ₩47,709 | ₩48,339 | ₩46,435 | ₩47,803 | +0.20% | 202.5만 |
|---|
| 2026.01.21 | ₩46,543 | ₩46,958 | ₩44,826 | ₩46,610 | +0.14% | 277.9만 |
|---|
| 2026.01.20 | ₩47,575 | ₩48,179 | ₩45,792 | ₩46,502 | -2.25% | 246.8만 |
|---|
| 2026.01.16 | ₩49,814 | ₩50,040 | ₩48,769 | ₩49,855 | +0.08% | 127.8만 |
|---|
| 2026.01.15 | ₩50,022 | ₩50,539 | ₩48,903 | ₩49,546 | -0.95% | 217.3만 |
|---|
| 2026.01.14 | ₩50,753 | ₩50,753 | ₩48,742 | ₩48,970 | -3.51% | 234.3만 |
|---|
| 2026.01.13 | ₩53,033 | ₩53,609 | ₩50,458 | ₩51,437 | -3.01% | 187.8만 |
|---|
| 2026.01.12 | ₩53,247 | ₩54,172 | ₩52,912 | ₩53,113 | -0.25% | 144.1만 |
|---|
| 2026.01.09 | ₩52,429 | ₩53,703 | ₩51,316 | ₩53,489 | +2.02% | 175.9만 |
|---|
| 2026.01.08 | ₩51,853 | ₩53,140 | ₩51,276 | ₩53,100 | +2.40% | 189.6만 |
|---|
| 2026.01.07 | ₩50,391 | ₩52,671 | ₩50,284 | ₩51,129 | +1.46% | 258.4만 |
|---|
| 2026.01.06 | ₩47,294 | ₩51,765 | ₩47,226 | ₩50,834 | +7.49% | 392.9만 |
|---|
| 2026.01.05 | ₩45,912 | ₩48,027 | ₩45,376 | ₩47,642 | +3.77% | 263.1만 |
|---|
| 2026.01.02 | ₩47,005 | ₩48,701 | ₩44,364 | ₩45,081 | -4.09% | 396.6만 |
|---|
| 2025.12.31 | ₩47,723 | ₩47,736 | ₩46,805 | ₩46,864 | -1.80% | 114.2만 |
|---|
| 2025.12.30 | ₩47,106 | ₩47,680 | ₩46,637 | ₩47,575 | +1.00% | 95.2만 |
|---|
| 2025.12.29 | ₩47,200 | ₩47,602 | ₩46,918 | ₩47,441 | +0.51% | 96.1만 |
|---|
| 2025.12.26 | ₩47,434 | ₩47,810 | ₩47,079 | ₩47,629 | +0.41% | 89.8만 |
|---|
| 2025.12.24 | ₩47,521 | ₩47,850 | ₩47,186 | ₩47,642 | +0.25% | 85.8만 |
|---|
| 2025.12.23 | ₩46,261 | ₩47,662 | ₩46,167 | ₩47,535 | +2.75% | 153.9만 |
|---|
| 2025.12.22 | ₩46,482 | ₩46,811 | ₩45,705 | ₩46,395 | -0.19% | 157.4만 |
|---|
| 2025.12.19 | ₩45,725 | ₩46,683 | ₩45,269 | ₩45,979 | +0.56% | 175.7만 |
|---|
| 2025.12.18 | ₩45,282 | ₩46,724 | ₩44,846 | ₩45,765 | +1.07% | 183.9만 |
|---|
| 2025.12.17 | ₩44,880 | ₩45,162 | ₩43,593 | ₩43,606 | -2.84% | 156.5만 |
|---|
| 2025.12.16 | ₩44,310 | ₩44,572 | ₩43,579 | ₩44,129 | -0.41% | 109.7만 |
|---|
| 2025.12.15 | ₩46,288 | ₩46,288 | ₩43,847 | ₩44,156 | -4.61% | 129.2만 |
|---|
| 2025.12.12 | ₩47,253 | ₩47,253 | ₩45,215 | ₩45,617 | -3.46% | 147만 |
|---|
| 2025.12.11 | ₩47,589 | ₩48,098 | ₩46,730 | ₩47,334 | -0.54% | 119.8만 |
|---|
| 2025.12.10 | ₩46,690 | ₩48,259 | ₩46,637 | ₩47,964 | +2.73% | 145.3만 |
|---|
| 2025.12.09 | ₩47,521 | ₩48,252 | ₩46,824 | ₩47,977 | +0.96% | 82.1만 |
|---|
| 2025.12.08 | ₩48,601 | ₩49,234 | ₩47,334 | ₩47,642 | -1.97% | 141.3만 |
|---|
| 2025.12.05 | ₩49,050 | ₩49,432 | ₩48,299 | ₩48,675 | -0.77% | 169.2만 |
|---|
| 2025.12.04 | ₩50,136 | ₩50,458 | ₩47,602 | ₩48,594 | -3.08% | 300.8만 |
|---|
| 2025.12.03 | ₩50,425 | ₩50,425 | ₩49,278 | ₩50,016 | -0.81% | 202.5만 |
|---|
| 2025.12.02 | ₩51,088 | ₩52,899 | ₩50,556 | ₩50,887 | -0.39% | 244.2만 |
|---|
| 2025.12.01 | ₩50,404 | ₩51,517 | ₩50,002 | ₩50,699 | +0.59% | 187.2만 |
|---|
| 2025.11.28 | ₩49,627 | ₩50,445 | ₩49,157 | ₩50,445 | +1.65% | 110.2만 |
|---|
| 2025.11.26 | ₩49,426 | ₩49,841 | ₩48,594 | ₩48,755 | -1.36% | 197.7만 |
|---|
| 2025.11.25 | ₩47,696 | ₩49,356 | ₩46,543 | ₩48,903 | +2.53% | 194.2만 |
|---|
| 2025.11.24 | ₩46,026 | ₩47,951 | ₩45,953 | ₩47,454 | +3.10% | 217.2만 |
|---|
| 2025.11.21 | ₩43,606 | ₩45,906 | ₩43,083 | ₩45,282 | +3.84% | 237.8만 |
|---|
| 2025.11.20 | ₩48,044 | ₩48,179 | ₩43,794 | ₩43,888 | -8.65% | 228.1만 |
|---|
| 2025.11.19 | ₩46,663 | ₩46,663 | ₩44,531 | ₩46,207 | -0.98% | 310.6만 |
|---|
| 2025.11.18 | ₩48,594 | ₩49,519 | ₩46,154 | ₩46,221 | -4.88% | 337.5만 |
|---|
| 2025.11.17 | ₩50,720 | ₩51,424 | ₩49,104 | ₩50,673 | -0.09% | 303.3만 |
|---|
| 2025.11.14 | ₩51,756 | ₩53,301 | ₩50,793 | ₩51,531 | -0.44% | 149.2만 |
|---|
| 2025.11.13 | ₩55,386 | ₩55,634 | ₩52,443 | ₩52,872 | -4.54% | 140.7만 |
|---|
| 2025.11.12 | ₩58,617 | ₩58,772 | ₩55,701 | ₩55,916 | -4.61% | 117.8만 |
|---|
| 2025.11.11 | ₩57,873 | ₩58,503 | ₩57,370 | ₩58,182 | +0.53% | 78.7만 |
|---|
| 2025.11.10 | ₩57,873 | ₩59,402 | ₩56,626 | ₩57,860 | -0.02% | 150.8만 |
|---|
| 2025.11.07 | ₩55,339 | ₩56,278 | ₩53,395 | ₩56,063 | +1.31% | 198.2만 |
|---|
| 2025.11.06 | ₩58,343 | ₩58,957 | ₩55,118 | ₩55,500 | -4.87% | 205.9만 |
|---|
| 2025.11.05 | ₩58,276 | ₩59,268 | ₩56,978 | ₩58,879 | +1.04% | 220.4만 |
|---|
| 2025.11.04 | ₩58,959 | ₩61,413 | ₩58,182 | ₩58,503 | -0.77% | 235.2만 |
|---|
| 2025.11.03 | ₩61,386 | ₩62,861 | ₩60,287 | ₩60,770 | -1.00% | 621만 |
|---|
| 2025.10.31 | ₩58,798 | ₩58,906 | ₩56,211 | ₩56,358 | -4.15% | 1146.6만 |
|---|
| 2025.10.30 | ₩48,956 | ₩49,694 | ₩47,240 | ₩47,253 | -3.48% | 1023.2만 |
|---|
| 2025.10.29 | ₩51,129 | ₩51,638 | ₩49,452 | ₩50,565 | -1.10% | 452.1만 |
|---|
| 2025.10.28 | ₩49,640 | ₩51,048 | ₩48,789 | ₩50,109 | +0.95% | 386.8만 |
|---|
| 2025.10.27 | ₩49,345 | ₩49,721 | ₩48,514 | ₩49,117 | -0.46% | 326.4만 |
|---|
| 2025.10.24 | ₩46,985 | ₩48,447 | ₩46,972 | ₩47,937 | +2.03% | 285.2만 |
|---|
| 2025.10.23 | ₩45,725 | ₩46,744 | ₩45,483 | ₩46,663 | +2.05% | 208.8만 |
|---|
| 2025.10.22 | ₩45,966 | ₩46,261 | ₩44,790 | ₩45,403 | -1.23% | 315만 |
|---|
| 2025.10.21 | ₩45,611 | ₩47,656 | ₩45,470 | ₩47,119 | +3.31% | 384.8만 |
|---|
| 2025.10.20 | ₩43,834 | ₩44,934 | ₩43,687 | ₩44,853 | +2.32% | 243.1만 |
|---|
| 2025.10.17 | ₩44,116 | ₩44,183 | ₩42,654 | ₩43,459 | -1.49% | 261.8만 |
|---|
| 2025.10.16 | ₩44,545 | ₩45,805 | ₩43,432 | ₩44,102 | -0.99% | 278.3만 |
|---|
| 2025.10.15 | ₩44,920 | ₩45,430 | ₩43,371 | ₩44,572 | -0.78% | 300.4만 |
|---|
| 2025.10.14 | ₩44,612 | ₩46,154 | ₩43,324 | ₩44,947 | +0.75% | 293.8만 |
|---|
| 2025.10.13 | ₩45,457 | ₩46,730 | ₩45,269 | ₩46,462 | +2.21% | 195.2만 |
|---|
| 2025.10.10 | ₩49,245 | ₩50,163 | ₩44,920 | ₩44,960 | -8.70% | 601.9만 |
|---|