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 | ₩47,726 | ₩50,238 | ₩47,712 | ₩50,118 | +5.01% | 214.3만 |
| 2026.10.08 | ₩49,176 | ₩49,249 | ₩46,959 | ₩47,084 | -4.25% | 222.6만 |
| 2026.10.07 | ₩47,138 | ₩49,370 | ₩46,790 | ₩49,263 | +4.51% | 246.5만 |
| 2026.10.06 | ₩46,977 | ₩48,100 | ₩46,075 | ₩47,966 | +2.11% | 312.7만 |
| 2026.10.05 | ₩45,774 | ₩47,338 | ₩45,774 | ₩46,256 | +1.05% | 193.1만 |
| 2026.10.02 | ₩46,202 | ₩46,984 | ₩45,708 | ₩46,229 | +0.06% | 148.2만 |
| 2026.10.01 | ₩46,389 | ₩46,389 | ₩44,312 | ₩45,079 | -2.82% | 217.5만 |
| 2026.09.30 | ₩44,572 | ₩46,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,407 |
| +1.87% |
| 209.9만 |
| 2026.09.29 | ₩44,692 | ₩45,320 | ₩44,010 | ₩44,585 | -0.24% | 157.5만 |
|---|
| 2026.09.28 | ₩44,545 | ₩44,971 | ₩43,877 | ₩44,438 | -0.24% | 163.7만 |
|---|
| 2026.09.25 | ₩45,400 | ₩46,122 | ₩44,797 | ₩45,748 | +0.77% | 205.6만 |
|---|
| 2026.09.24 | ₩44,371 | ₩46,002 | ₩44,251 | ₩45,627 | +2.83% | 212.9만 |
|---|
| 2026.09.23 | ₩47,064 | ₩47,351 | ₩45,039 | ₩45,641 | -3.02% | 336.9만 |
|---|
| 2026.09.22 | ₩47,859 | ₩49,289 | ₩47,311 | ₩47,793 | -0.14% | 319.3만 |
|---|
| 2026.09.21 | ₩48,648 | ₩49,724 | ₩47,539 | ₩49,370 | +1.48% | 244.1만 |
|---|
| 2026.09.18 | ₩47,044 | ₩48,220 | ₩46,884 | ₩47,605 | +1.19% | 160.1만 |
|---|
| 2026.09.17 | ₩46,643 | ₩47,258 | ₩45,988 | ₩46,657 | +0.03% | 200.6만 |
|---|
| 2026.09.16 | ₩45,708 | ₩45,975 | ₩44,189 | ₩44,799 | -1.99% | 199.8만 |
|---|
| 2026.09.15 | ₩47,298 | ₩47,525 | ₩45,280 | ₩45,694 | -3.39% | 166.1만 |
|---|
| 2026.09.14 | ₩47,686 | ₩48,548 | ₩46,636 | ₩47,659 | -0.06% | 171.7만 |
|---|
| 2026.09.11 | ₩47,873 | ₩49,196 | ₩47,579 | ₩48,875 | +2.09% | 109.6만 |
|---|
| 2026.09.10 | ₩46,630 | ₩47,592 | ₩46,276 | ₩47,111 | +1.03% | 100.2만 |
|---|
| 2026.09.09 | ₩47,612 | ₩48,140 | ₩46,643 | ₩47,338 | -0.58% | 187.3만 |
|---|
| 2026.09.08 | ₩49,009 | ₩49,463 | ₩48,207 | ₩49,076 | +0.14% | 151.6만 |
|---|
| 2026.09.04 | ₩49,918 | ₩50,706 | ₩48,447 | ₩49,650 | -0.54% | 135.9만 |
|---|
| 2026.09.03 | ₩48,969 | ₩50,091 | ₩48,795 | ₩49,837 | +1.77% | 149.2만 |
|---|
| 2026.09.02 | ₩48,193 | ₩48,888 | ₩47,833 | ₩48,407 | +0.44% | 104.7만 |
|---|
| 2026.09.01 | ₩48,387 | ₩48,736 | ₩47,245 | ₩48,407 | +0.04% | 177.7만 |
|---|
| 2026.08.31 | ₩51,762 | ₩52,002 | ₩49,239 | ₩50,332 | -2.76% | 340.4만 |
|---|
| 2026.08.28 | ₩49,837 | ₩53,366 | ₩49,650 | ₩52,898 | +6.14% | 376.1만 |
|---|
| 2026.08.27 | ₩50,278 | ₩50,425 | ₩48,594 | ₩49,049 | -2.45% | 191.3만 |
|---|
| 2026.08.26 | ₩51,147 | ₩51,321 | ₩49,918 | ₩50,653 | -0.97% | 119.3만 |
|---|
| 2026.08.25 | ₩51,635 | ₩52,069 | ₩50,519 | ₩50,947 | -1.33% | 108.7만 |
|---|
| 2026.08.24 | ₩50,372 | ₩51,867 | ₩50,305 | ₩51,361 | +1.96% | 150.4만 |
|---|
| 2026.08.21 | ₩50,840 | ₩51,067 | ₩49,476 | ₩50,065 | -1.52% | 133.9만 |
|---|
| 2026.08.20 | ₩51,976 | ₩52,163 | ₩50,482 | ₩50,719 | -2.42% | 136.4만 |
|---|
| 2026.08.19 | ₩51,000 | ₩53,179 | ₩50,159 | ₩52,965 | +3.85% | 189.4만 |
|---|
| 2026.08.18 | ₩50,953 | ₩51,588 | ₩49,851 | ₩50,532 | -0.83% | 233.1만 |
|---|
| 2026.08.17 | ₩52,858 | ₩52,991 | ₩50,091 | ₩51,254 | -3.03% | 261.1만 |
|---|
| 2026.08.14 | ₩52,697 | ₩53,058 | ₩51,735 | ₩51,815 | -1.67% | 167만 |
|---|
| 2026.08.13 | ₩53,633 | ₩54,595 | ₩52,688 | ₩52,818 | -1.52% | 214.7만 |
|---|
| 2026.08.12 | ₩56,132 | ₩56,132 | ₩53,633 | ₩53,713 | -4.31% | 259.3만 |
|---|
| 2026.08.11 | ₩58,431 | ₩58,431 | ₩55,384 | ₩55,731 | -4.62% | 202.6만 |
|---|
| 2026.08.10 | ₩56,760 | ₩59,058 | ₩56,373 | ₩58,190 | +2.52% | 204.5만 |
|---|
| 2026.08.07 | ₩55,972 | ₩58,311 | ₩55,972 | ₩56,707 | +1.31% | 170.4만 |
|---|
| 2026.08.06 | ₩56,085 | ₩57,175 | ₩55,384 | ₩55,825 | -0.46% | 157.2만 |
|---|
| 2026.08.05 | ₩59,861 | ₩60,275 | ₩55,243 | ₩55,999 | -6.45% | 338.7만 |
|---|
| 2026.08.04 | ₩57,522 | ₩59,607 | ₩57,362 | ₩58,043 | +0.91% | 420.7만 |
|---|
| 2026.08.03 | ₩58,671 | ₩62,173 | ₩58,511 | ₩60,890 | +3.78% | 616.1만 |
|---|
| 2026.07.31 | ₩53,392 | ₩56,393 | ₩52,363 | ₩55,758 | +4.43% | 1143.2만 |
|---|
| 2026.07.30 | ₩42,072 | ₩44,264 | ₩41,230 | ₩42,981 | +2.16% | 994만 |
|---|
| 2026.07.29 | ₩40,656 | ₩41,865 | ₩39,506 | ₩39,680 | -2.40% | 167.5만 |
|---|
| 2026.07.28 | ₩41,972 | ₩41,972 | ₩40,201 | ₩41,217 | -1.80% | 130.7만 |
|---|
| 2026.07.27 | ₩42,901 | ₩42,941 | ₩41,244 | ₩41,391 | -3.52% | 147.8만 |
|---|
| 2026.07.24 | ₩42,493 | ₩42,640 | ₩41,391 | ₩41,658 | -1.97% | 150.7만 |
|---|
| 2026.07.23 | ₩43,242 | ₩44,010 | ₩41,658 | ₩42,259 | -2.27% | 288.9만 |
|---|
| 2026.07.22 | ₩47,926 | ₩47,926 | ₩45,621 | ₩46,483 | -3.01% | 188.7만 |
|---|
| 2026.07.21 | ₩48,207 | ₩48,220 | ₩47,258 | ₩47,552 | -1.36% | 137.9만 |
|---|
| 2026.07.20 | ₩48,046 | ₩49,624 | ₩47,779 | ₩48,541 | +1.03% | 163.5만 |
|---|
| 2026.07.17 | ₩46,403 | ₩48,621 | ₩46,068 | ₩47,445 | +2.25% | 264.4만 |
|---|
| 2026.07.16 | ₩50,760 | ₩51,789 | ₩47,819 | ₩48,541 | -4.37% | 377만 |
|---|
| 2026.07.15 | ₩48,648 | ₩51,147 | ₩48,648 | ₩50,532 | +3.87% | 409.1만 |
|---|
| 2026.07.14 | ₩46,884 | ₩48,107 | ₩46,322 | ₩47,712 | +1.77% | 265만 |
|---|
| 2026.07.13 | ₩46,663 | ₩48,528 | ₩46,432 | ₩47,659 | +2.13% | 255.5만 |
|---|
| 2026.07.10 | ₩48,782 | ₩49,116 | ₩46,556 | ₩46,897 | -3.86% | 280.4만 |
|---|
| 2026.07.09 | ₩44,852 | ₩47,699 | ₩44,278 | ₩47,592 | +6.11% | 255.7만 |
|---|
| 2026.07.08 | ₩46,536 | ₩46,797 | ₩45,146 | ₩46,282 | -0.55% | 220.7만 |
|---|
| 2026.07.07 | ₩47,699 | ₩48,354 | ₩45,988 | ₩47,218 | -1.01% | 378만 |
|---|
| 2026.07.06 | ₩46,356 | ₩47,278 | ₩45,327 | ₩46,603 | +0.53% | 349.2만 |
|---|
| 2026.07.02 | ₩45,614 | ₩47,525 | ₩45,400 | ₩45,855 | +0.53% | 388.9만 |
|---|
| 2026.07.01 | ₩44,999 | ₩46,884 | ₩43,143 | ₩45,721 | +1.60% | 469.2만 |
|---|
| 2026.06.30 | ₩44,157 | ₩45,647 | ₩43,730 | ₩44,398 | +0.54% | 362.5만 |
|---|
| 2026.06.29 | ₩42,981 | ₩47,686 | ₩42,861 | ₩45,120 | +4.98% | 631.1만 |
|---|
| 2026.06.26 | ₩40,469 | ₩42,527 | ₩40,108 | ₩41,671 | +2.97% | 401.7만 |
|---|
| 2026.06.25 | ₩42,273 | ₩42,380 | ₩39,934 | ₩40,535 | -4.11% | 407.1만 |
|---|
| 2026.06.24 | ₩42,861 | ₩46,122 | ₩42,714 | ₩43,195 | +0.78% | 316.2만 |
|---|
| 2026.06.23 | ₩42,487 | ₩44,104 | ₩42,320 | ₩43,101 | +1.45% | 302.9만 |
|---|
| 2026.06.22 | ₩45,868 | ₩46,403 | ₩42,658 | ₩42,874 | -6.53% | 460만 |
|---|
| 2026.06.18 | ₩45,714 | ₩47,873 | ₩44,207 | ₩47,351 | +3.58% | 472.7만 |
|---|
| 2026.06.17 | ₩47,739 | ₩48,100 | ₩44,491 | ₩44,799 | -6.16% | 272.8만 |
|---|
| 2026.06.16 | ₩48,942 | ₩49,517 | ₩47,953 | ₩48,220 | -1.47% | 191.8만 |
|---|
| 2026.06.15 | ₩47,846 | ₩48,862 | ₩47,712 | ₩48,234 | +0.81% | 276.6만 |
|---|
| 2026.06.12 | ₩47,258 | ₩47,258 | ₩43,502 | ₩45,360 | -4.02% | 407.1만 |
|---|
| 2026.06.11 | ₩45,267 | ₩46,777 | ₩44,144 | ₩46,510 | +2.75% | 363만 |
|---|
| 2026.06.10 | ₩47,372 | ₩47,646 | ₩45,013 | ₩45,186 | -4.61% | 285만 |
|---|
| 2026.06.09 | ₩48,955 | ₩50,101 | ₩46,175 | ₩47,592 | -2.78% | 421.4만 |
|---|
| 2026.06.08 | ₩48,701 | ₩49,717 | ₩47,365 | ₩48,087 | -1.26% | 218.3만 |
|---|
| 2026.06.05 | ₩51,642 | ₩52,590 | ₩48,327 | ₩48,447 | -6.19% | 413.2만 |
|---|
| 2026.06.04 | ₩51,368 | ₩52,403 | ₩50,800 | ₩51,642 | +0.53% | 251.2만 |
|---|
| 2026.06.03 | ₩52,083 | ₩53,018 | ₩49,182 | ₩50,158 | -3.70% | 399.5만 |
|---|
| 2026.06.02 | ₩53,058 | ₩54,769 | ₩51,896 | ₩52,818 | -0.45% | 289.7만 |
|---|
| 2026.06.01 | ₩56,947 | ₩57,061 | ₩54,575 | ₩54,822 | -3.73% | 347.3만 |
|---|
| 2026.05.29 | ₩59,407 | ₩60,690 | ₩58,484 | ₩58,899 | -0.85% | 338만 |
|---|
| 2026.05.28 | ₩59,681 | ₩60,583 | ₩57,576 | ₩60,409 | +1.22% | 265.4만 |
|---|
| 2026.05.27 | ₩57,135 | ₩59,741 | ₩56,881 | ₩59,513 | +4.16% | 298.8만 |
|---|
| 2026.05.26 | ₩57,776 | ₩58,404 | ₩55,364 | ₩56,707 | -1.85% | 186.5만 |
|---|
| 2026.05.22 | ₩58,271 | ₩58,712 | ₩57,148 | ₩57,161 | -1.90% | 157.8만 |
|---|
| 2026.05.21 | ₩55,972 | ₩58,590 | ₩55,157 | ₩58,137 | +3.87% | 238.7만 |
|---|
| 2026.05.20 | ₩54,555 | ₩56,947 | ₩54,421 | ₩56,707 | +3.94% | 228만 |
|---|
| 2026.05.19 | ₩55,477 | ₩55,584 | ₩52,590 | ₩54,355 | -2.02% | 279.1만 |
|---|
| 2026.05.18 | ₩56,399 | ₩58,404 | ₩55,758 | ₩56,720 | +0.57% | 234.6만 |
|---|
| 2026.05.15 | ₩55,684 | ₩56,506 | ₩55,090 | ₩56,466 | +1.40% | 224.1만 |
|---|
| 2026.05.14 | ₩58,738 | ₩59,300 | ₩57,589 | ₩57,843 | -1.52% | 185.4만 |
|---|
| 2026.05.13 | ₩56,613 | ₩59,346 | ₩56,132 | ₩59,072 | +4.34% | 251.4만 |
|---|
| 2026.05.12 | ₩57,455 | ₩58,003 | ₩55,878 | ₩57,255 | -0.35% | 169.8만 |
|---|
| 2026.05.11 | ₩59,099 | ₩60,723 | ₩58,438 | ₩58,658 | -0.75% | 221.5만 |
|---|
| 2026.05.08 | ₩59,714 | ₩60,837 | ₩59,113 | ₩60,275 | +0.94% | 196.6만 |
|---|
| 2026.05.07 | ₩61,371 | ₩62,146 | ₩59,380 | ₩59,741 | -2.66% | 272.6만 |
|---|
| 2026.05.06 | ₩60,489 | ₩62,654 | ₩60,208 | ₩61,385 | +1.48% | 275.6만 |
|---|
| 2026.05.05 | ₩61,926 | ₩63,002 | ₩60,289 | ₩60,783 | -1.85% | 319.8만 |
|---|
| 2026.05.04 | ₩58,738 | ₩61,906 | ₩58,738 | ₩60,155 | +2.41% | 385만 |
|---|
| 2026.05.01 | ₩57,288 | ₩60,676 | ₩56,132 | ₩58,511 | +2.13% | 436.1만 |
|---|
| 2026.04.30 | ₩60,609 | ₩60,943 | ₩53,386 | ₩57,135 | -5.73% | 1131.2만 |
|---|
| 2026.04.29 | ₩54,261 | ₩57,535 | ₩54,098 | ₩56,386 | +3.92% | 785.3만 |
|---|
| 2026.04.28 | ₩54,341 | ₩55,477 | ₩53,633 | ₩54,969 | +1.16% | 237.7만 |
|---|
| 2026.04.27 | ₩56,640 | ₩56,907 | ₩55,223 | ₩55,531 | -1.96% | 303.9만 |
|---|
| 2026.04.24 | ₩54,976 | ₩56,941 | ₩54,188 | ₩56,774 | +3.27% | 384.9만 |
|---|
| 2026.04.23 | ₩53,252 | ₩54,675 | ₩52,296 | ₩53,138 | -0.21% | 360.3만 |
|---|
| 2026.04.22 | ₩52,190 | ₩53,499 | ₩51,227 | ₩53,232 | +2.00% | 263만 |
|---|
| 2026.04.21 | ₩53,118 | ₩53,165 | ₩50,746 | ₩51,067 | -3.86% | 409.9만 |
|---|
| 2026.04.20 | ₩50,813 | ₩51,134 | ₩49,209 | ₩50,412 | -0.79% | 247.9만 |
|---|
| 2026.04.17 | ₩53,192 | ₩53,620 | ₩51,174 | ₩51,307 | -3.54% | 348.8만 |
|---|
| 2026.04.16 | ₩50,653 | ₩51,140 | ₩48,808 | ₩51,013 | +0.71% | 278.5만 |
|---|
| 2026.04.15 | ₩51,000 | ₩51,374 | ₩50,038 | ₩50,506 | -0.97% | 283.3만 |
|---|
| 2026.04.14 | ₩47,940 | ₩52,016 | ₩47,940 | ₩50,786 | +5.94% | 373.7만 |
|---|
| 2026.04.13 | ₩46,249 | ₩47,245 | ₩45,627 | ₩47,164 | +1.98% | 301.8만 |
|---|
| 2026.04.10 | ₩45,494 | ₩47,418 | ₩45,440 | ₩46,616 | +2.47% | 329.9만 |
|---|
| 2026.04.09 | ₩41,778 | ₩44,899 | ₩41,097 | ₩44,812 | +7.26% | 408.5만 |
|---|
| 2026.04.08 | ₩41,351 | ₩41,925 | ₩39,774 | ₩40,335 | -2.46% | 208.8만 |
|---|
| 2026.04.07 | ₩36,880 | ₩37,769 | ₩36,085 | ₩37,715 | +2.26% | 142.4만 |
|---|
| 2026.04.06 | ₩36,332 | ₩37,421 | ₩36,272 | ₩37,381 | +2.89% | 110.1만 |
|---|
| 2026.04.02 | ₩35,230 | ₩37,181 | ₩34,655 | ₩36,352 | +3.19% | 201.6만 |
|---|
| 2026.04.01 | ₩36,593 | ₩37,702 | ₩35,858 | ₩36,673 | +0.22% | 182.5만 |
|---|
| 2026.03.31 | ₩34,779 | ₩36,539 | ₩34,575 | ₩35,898 | +3.22% | 222.2만 |
|---|
| 2026.03.30 | ₩33,586 | ₩34,394 | ₩33,135 | ₩33,439 | -0.44% | 173.1만 |
|---|
| 2026.03.27 | ₩35,310 | ₩35,310 | ₩32,877 | ₩32,931 | -6.74% | 243.3만 |
|---|
| 2026.03.26 | ₩36,860 | ₩37,675 | ₩35,664 | ₩35,791 | -2.90% | 221.3만 |
|---|
| 2026.03.25 | ₩37,294 | ₩37,729 | ₩36,660 | ₩37,274 | -0.05% | 152.2만 |
|---|
| 2026.03.24 | ₩35,938 | ₩36,446 | ₩35,550 | ₩35,751 | -0.52% | 169.5만 |
|---|
| 2026.03.23 | ₩36,927 | ₩37,916 | ₩36,780 | ₩37,020 | +0.25% | 265.7만 |
|---|
| 2026.03.20 | ₩36,085 | ₩36,138 | ₩35,016 | ₩35,390 | -1.93% | 231.9만 |
|---|
| 2026.03.19 | ₩35,991 | ₩36,726 | ₩35,657 | ₩36,593 | +1.67% | 198.5만 |
|---|
| 2026.03.18 | ₩38,430 | ₩38,905 | ₩36,633 | ₩36,994 | -3.74% | 219만 |
|---|
| 2026.03.17 | ₩38,050 | ₩39,105 | ₩37,956 | ₩38,958 | +2.39% | 280.9만 |
|---|
| 2026.03.16 | ₩36,606 | ₩38,063 | ₩36,232 | ₩37,729 | +3.07% | 211.3만 |
|---|
| 2026.03.13 | ₩36,940 | ₩37,315 | ₩35,804 | ₩36,299 | -1.74% | 253.6만 |
|---|
| 2026.03.12 | ₩37,355 | ₩37,756 | ₩36,499 | ₩36,994 | -0.97% | 313.6만 |
|---|
| 2026.03.11 | ₩39,239 | ₩39,667 | ₩37,662 | ₩38,130 | -2.83% | 279.2만 |
|---|
| 2026.03.10 | ₩38,544 | ₩39,212 | ₩38,076 | ₩38,718 | +0.45% | 285.5만 |
|---|
| 2026.03.09 | ₩37,488 | ₩38,557 | ₩36,165 | ₩38,424 | +2.50% | 497.7만 |
|---|
| 2026.03.06 | ₩39,052 | ₩39,881 | ₩38,116 | ₩38,344 | -1.81% | 341.5만 |
|---|
| 2026.03.05 | ₩39,480 | ₩41,083 | ₩39,293 | ₩40,482 | +2.54% | 527.6만 |
|---|
| 2026.03.04 | ₩37,528 | ₩40,001 | ₩37,408 | ₩39,747 | +5.91% | 591.5만 |
|---|
| 2026.03.03 | ₩34,976 | ₩37,061 | ₩34,695 | ₩36,887 | +5.46% | 391.1만 |
|---|
| 2026.03.02 | ₩35,337 | ₩37,254 | ₩35,043 | ₩36,767 | +4.05% | 395.9만 |
|---|
| 2026.02.27 | ₩36,245 | ₩37,488 | ₩35,724 | ₩37,381 | +3.13% | 339.3만 |
|---|
| 2026.02.26 | ₩37,689 | ₩37,782 | ₩35,764 | ₩36,673 | -2.70% | 357.2만 |
|---|
| 2026.02.25 | ₩37,609 | ₩37,996 | ₩37,066 | ₩37,662 | +0.14% | 237.7만 |
|---|
| 2026.02.24 | ₩35,871 | ₩37,555 | ₩35,136 | ₩36,927 | +2.94% | 316.3만 |
|---|
| 2026.02.23 | ₩36,760 | ₩36,927 | ₩35,049 | ₩35,818 | -2.56% | 373.2만 |
|---|
| 2026.02.20 | ₩35,724 | ₩37,916 | ₩35,350 | ₩37,568 | +5.16% | 623만 |
|---|
| 2026.02.19 | ₩35,323 | ₩36,025 | ₩35,043 | ₩35,764 | +1.25% | 255.6만 |
|---|
| 2026.02.18 | ₩34,802 | ₩36,446 | ₩34,655 | ₩35,711 | +2.61% | 517.4만 |
|---|
| 2026.02.17 | ₩33,486 | ₩34,703 | ₩32,797 | ₩34,548 | +3.17% | 533.7만 |
|---|
| 2026.02.13 | ₩33,759 | ₩34,521 | ₩33,198 | ₩33,719 | -0.12% | 464.5만 |
|---|
| 2026.02.12 | ₩35,524 | ₩35,524 | ₩33,332 | ₩34,027 | -4.21% | 579.6만 |
|---|
| 2026.02.11 | ₩37,061 | ₩37,221 | ₩35,056 | ₩35,604 | -3.93% | 457.7만 |
|---|
| 2026.02.10 | ₩37,288 | ₩38,651 | ₩36,452 | ₩36,646 | -1.72% | 482.3만 |
|---|
| 2026.02.09 | ₩37,355 | ₩38,745 | ₩35,363 | ₩37,274 | -0.21% | 678.1만 |
|---|
| 2026.02.06 | ₩35,036 | ₩38,263 | ₩34,054 | ₩37,849 | +8.03% | 1591.7만 |
|---|
| 2026.02.05 | ₩43,469 | ₩44,090 | ₩41,757 | ₩42,594 | -2.01% | 830.7만 |
|---|
| 2026.02.04 | ₩49,169 | ₩49,196 | ₩46,322 | ₩46,804 | -4.81% | 311.5만 |
|---|
| 2026.02.03 | ₩51,655 | ₩52,323 | ₩47,819 | ₩49,169 | -4.81% | 517.3만 |
|---|
| 2026.02.02 | ₩49,049 | ₩52,056 | ₩49,009 | ₩50,987 | +3.95% | 256.1만 |
|---|
| 2026.01.30 | ₩49,717 | ₩51,107 | ₩48,862 | ₩49,463 | -0.51% | 178.3만 |
|---|
| 2026.01.29 | ₩50,907 | ₩51,040 | ₩48,434 | ₩50,479 | -0.84% | 283만 |
|---|
| 2026.01.28 | ₩52,490 | ₩53,072 | ₩50,479 | ₩51,067 | -2.71% | 231.4만 |
|---|
| 2026.01.27 | ₩49,771 | ₩51,855 | ₩49,062 | ₩51,802 | +4.08% | 204.5만 |
|---|
| 2026.01.26 | ₩49,824 | ₩50,238 | ₩48,875 | ₩49,249 | -1.15% | 141.7만 |
|---|
| 2026.01.23 | ₩47,793 | ₩50,051 | ₩47,699 | ₩49,517 | +3.61% | 193.7만 |
|---|
| 2026.01.22 | ₩47,552 | ₩48,180 | ₩46,282 | ₩47,646 | +0.20% | 202.5만 |
|---|
| 2026.01.21 | ₩46,389 | ₩46,804 | ₩44,679 | ₩46,456 | +0.14% | 277.9만 |
|---|
| 2026.01.20 | ₩47,418 | ₩48,020 | ₩45,641 | ₩46,349 | -2.25% | 246.8만 |
|---|
| 2026.01.16 | ₩49,650 | ₩49,875 | ₩48,608 | ₩49,690 | +0.08% | 127.8만 |
|---|
| 2026.01.15 | ₩49,857 | ₩50,372 | ₩48,741 | ₩49,383 | -0.95% | 217.3만 |
|---|
| 2026.01.14 | ₩50,586 | ₩50,586 | ₩48,581 | ₩48,808 | -3.51% | 234.3만 |
|---|
| 2026.01.13 | ₩52,858 | ₩53,432 | ₩50,292 | ₩51,267 | -3.01% | 187.8만 |
|---|
| 2026.01.12 | ₩53,072 | ₩53,994 | ₩52,737 | ₩52,938 | -0.25% | 144.1만 |
|---|
| 2026.01.09 | ₩52,256 | ₩53,526 | ₩51,147 | ₩53,312 | +2.02% | 175.9만 |
|---|
| 2026.01.08 | ₩51,682 | ₩52,965 | ₩51,107 | ₩52,925 | +2.40% | 189.6만 |
|---|
| 2026.01.07 | ₩50,225 | ₩52,497 | ₩50,118 | ₩50,960 | +1.46% | 258.4만 |
|---|
| 2026.01.06 | ₩47,138 | ₩51,595 | ₩47,071 | ₩50,666 | +7.49% | 392.9만 |
|---|
| 2026.01.05 | ₩45,761 | ₩47,869 | ₩45,226 | ₩47,485 | +3.77% | 263.1만 |
|---|
| 2026.01.02 | ₩46,850 | ₩48,541 | ₩44,217 | ₩44,932 | -4.09% | 396.6만 |
|---|
| 2025.12.31 | ₩47,565 | ₩47,579 | ₩46,651 | ₩46,710 | -1.80% | 114.2만 |
|---|
| 2025.12.30 | ₩46,951 | ₩47,523 | ₩46,483 | ₩47,418 | +1.00% | 95.2만 |
|---|
| 2025.12.29 | ₩47,044 | ₩47,445 | ₩46,763 | ₩47,285 | +0.51% | 96.1만 |
|---|
| 2025.12.26 | ₩47,278 | ₩47,652 | ₩46,924 | ₩47,472 | +0.41% | 89.8만 |
|---|
| 2025.12.24 | ₩47,365 | ₩47,692 | ₩47,031 | ₩47,485 | +0.25% | 85.8만 |
|---|
| 2025.12.23 | ₩46,109 | ₩47,505 | ₩46,015 | ₩47,378 | +2.75% | 153.9만 |
|---|
| 2025.12.22 | ₩46,329 | ₩46,657 | ₩45,554 | ₩46,242 | -0.19% | 157.4만 |
|---|
| 2025.12.19 | ₩45,574 | ₩46,530 | ₩45,120 | ₩45,828 | +0.56% | 175.7만 |
|---|
| 2025.12.18 | ₩45,133 | ₩46,570 | ₩44,699 | ₩45,614 | +1.07% | 183.9만 |
|---|
| 2025.12.17 | ₩44,732 | ₩45,013 | ₩43,449 | ₩43,462 | -2.84% | 156.5만 |
|---|
| 2025.12.16 | ₩44,164 | ₩44,425 | ₩43,436 | ₩43,984 | -0.41% | 109.7만 |
|---|
| 2025.12.15 | ₩46,135 | ₩46,135 | ₩43,703 | ₩44,010 | -4.61% | 129.2만 |
|---|
| 2025.12.12 | ₩47,098 | ₩47,098 | ₩45,066 | ₩45,467 | -3.46% | 147만 |
|---|
| 2025.12.11 | ₩47,432 | ₩47,940 | ₩46,576 | ₩47,178 | -0.54% | 119.8만 |
|---|
| 2025.12.10 | ₩46,536 | ₩48,100 | ₩46,483 | ₩47,806 | +2.73% | 145.3만 |
|---|
| 2025.12.09 | ₩47,365 | ₩48,093 | ₩46,670 | ₩47,819 | +0.96% | 82.1만 |
|---|
| 2025.12.08 | ₩48,441 | ₩49,072 | ₩47,178 | ₩47,485 | -1.97% | 141.3만 |
|---|
| 2025.12.05 | ₩48,888 | ₩49,269 | ₩48,140 | ₩48,514 | -0.77% | 169.2만 |
|---|
| 2025.12.04 | ₩49,971 | ₩50,292 | ₩47,445 | ₩48,434 | -3.08% | 300.8만 |
|---|
| 2025.12.03 | ₩50,258 | ₩50,258 | ₩49,116 | ₩49,851 | -0.81% | 202.5만 |
|---|
| 2025.12.02 | ₩50,920 | ₩52,724 | ₩50,389 | ₩50,719 | -0.39% | 244.2만 |
|---|
| 2025.12.01 | ₩50,238 | ₩51,348 | ₩49,837 | ₩50,532 | +0.59% | 187.2만 |
|---|
| 2025.11.28 | ₩49,463 | ₩50,278 | ₩48,995 | ₩50,278 | +1.65% | 110.2만 |
|---|
| 2025.11.26 | ₩49,263 | ₩49,677 | ₩48,434 | ₩48,594 | -1.36% | 197.7만 |
|---|
| 2025.11.25 | ₩47,539 | ₩49,193 | ₩46,389 | ₩48,741 | +2.53% | 194.2만 |
|---|
| 2025.11.24 | ₩45,875 | ₩47,793 | ₩45,801 | ₩47,298 | +3.10% | 217.2만 |
|---|
| 2025.11.21 | ₩43,462 | ₩45,754 | ₩42,941 | ₩45,133 | +3.84% | 237.8만 |
|---|
| 2025.11.20 | ₩47,886 | ₩48,020 | ₩43,649 | ₩43,743 | -8.65% | 228.1만 |
|---|
| 2025.11.19 | ₩46,510 | ₩46,510 | ₩44,384 | ₩46,055 | -0.98% | 310.6만 |
|---|
| 2025.11.18 | ₩48,434 | ₩49,356 | ₩46,002 | ₩46,068 | -4.88% | 337.5만 |
|---|
| 2025.11.17 | ₩50,552 | ₩51,254 | ₩48,942 | ₩50,506 | -0.09% | 303.3만 |
|---|
| 2025.11.14 | ₩51,585 | ₩53,125 | ₩50,626 | ₩51,361 | -0.44% | 149.2만 |
|---|
| 2025.11.13 | ₩55,203 | ₩55,451 | ₩52,270 | ₩52,697 | -4.54% | 140.7만 |
|---|
| 2025.11.12 | ₩58,424 | ₩58,578 | ₩55,517 | ₩55,731 | -4.61% | 117.8만 |
|---|
| 2025.11.11 | ₩57,682 | ₩58,311 | ₩57,181 | ₩57,990 | +0.53% | 78.7만 |
|---|
| 2025.11.10 | ₩57,682 | ₩59,206 | ₩56,440 | ₩57,669 | -0.02% | 150.8만 |
|---|
| 2025.11.07 | ₩55,157 | ₩56,092 | ₩53,219 | ₩55,878 | +1.31% | 198.2만 |
|---|
| 2025.11.06 | ₩58,150 | ₩58,762 | ₩54,936 | ₩55,317 | -4.87% | 205.9만 |
|---|
| 2025.11.05 | ₩58,083 | ₩59,072 | ₩56,790 | ₩58,685 | +1.04% | 220.4만 |
|---|
| 2025.11.04 | ₩58,765 | ₩61,211 | ₩57,990 | ₩58,311 | -0.77% | 235.2만 |
|---|
| 2025.11.03 | ₩61,184 | ₩62,654 | ₩60,088 | ₩60,569 | -1.00% | 621만 |
|---|
| 2025.10.31 | ₩58,605 | ₩58,712 | ₩56,025 | ₩56,172 | -4.15% | 1146.6만 |
|---|
| 2025.10.30 | ₩48,795 | ₩49,530 | ₩47,084 | ₩47,098 | -3.48% | 1023.2만 |
|---|
| 2025.10.29 | ₩50,960 | ₩51,468 | ₩49,289 | ₩50,399 | -1.10% | 452.1만 |
|---|
| 2025.10.28 | ₩49,476 | ₩50,880 | ₩48,628 | ₩49,944 | +0.95% | 386.8만 |
|---|
| 2025.10.27 | ₩49,182 | ₩49,557 | ₩48,354 | ₩48,955 | -0.46% | 326.4만 |
|---|
| 2025.10.24 | ₩46,830 | ₩48,287 | ₩46,817 | ₩47,779 | +2.03% | 285.2만 |
|---|
| 2025.10.23 | ₩45,574 | ₩46,590 | ₩45,333 | ₩46,510 | +2.05% | 208.8만 |
|---|
| 2025.10.22 | ₩45,815 | ₩46,109 | ₩44,642 | ₩45,253 | -1.23% | 315만 |
|---|
| 2025.10.21 | ₩45,460 | ₩47,499 | ₩45,320 | ₩46,964 | +3.31% | 384.8만 |
|---|
| 2025.10.20 | ₩43,690 | ₩44,785 | ₩43,543 | ₩44,705 | +2.32% | 243.1만 |
|---|
| 2025.10.17 | ₩43,970 | ₩44,037 | ₩42,513 | ₩43,315 | -1.49% | 261.8만 |
|---|
| 2025.10.16 | ₩44,398 | ₩45,654 | ₩43,289 | ₩43,957 | -0.99% | 278.3만 |
|---|
| 2025.10.15 | ₩44,772 | ₩45,280 | ₩43,228 | ₩44,425 | -0.78% | 300.4만 |
|---|
| 2025.10.14 | ₩44,465 | ₩46,002 | ₩43,182 | ₩44,799 | +0.75% | 293.8만 |
|---|
| 2025.10.13 | ₩45,307 | ₩46,576 | ₩45,120 | ₩46,309 | +2.21% | 195.2만 |
|---|
| 2025.10.10 | ₩49,082 | ₩49,998 | ₩44,772 | ₩44,812 | -8.70% | 601.9만 |
|---|