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 | ₩47,665 | ₩50,174 | ₩47,652 | ₩50,054 | +5.01% | 214.3만 |
| 2026.10.08 | ₩49,113 | ₩49,187 | ₩46,899 | ₩47,024 | -4.25% | 222.6만 |
| 2026.10.07 | ₩47,078 | ₩49,307 | ₩46,731 | ₩49,200 | +4.51% | 246.5만 |
| 2026.10.06 | ₩46,918 | ₩48,039 | ₩46,017 | ₩47,905 | +2.11% | 312.7만 |
| 2026.10.05 | ₩45,716 | ₩47,278 | ₩45,716 | ₩46,197 | +1.05% | 193.1만 |
| 2026.10.02 | ₩46,143 | ₩46,924 | ₩45,649 | ₩46,170 | +0.06% | 148.2만 |
| 2026.10.01 | ₩46,330 | ₩46,330 | ₩44,256 | ₩45,022 | -2.82% | 217.5만 |
| 2026.09.30 | ₩44,515 | ₩46,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,349 |
| +1.87% |
| 209.9만 |
| 2026.09.29 | ₩44,635 | ₩45,262 | ₩43,954 | ₩44,528 | -0.24% | 157.5만 |
|---|
| 2026.09.28 | ₩44,488 | ₩44,914 | ₩43,821 | ₩44,381 | -0.24% | 163.7만 |
|---|
| 2026.09.25 | ₩45,342 | ₩46,063 | ₩44,740 | ₩45,690 | +0.77% | 205.6만 |
|---|
| 2026.09.24 | ₩44,315 | ₩45,943 | ₩44,195 | ₩45,569 | +2.83% | 212.9만 |
|---|
| 2026.09.23 | ₩47,004 | ₩47,291 | ₩44,982 | ₩45,583 | -3.02% | 336.9만 |
|---|
| 2026.09.22 | ₩47,798 | ₩49,227 | ₩47,251 | ₩47,732 | -0.14% | 319.3만 |
|---|
| 2026.09.21 | ₩48,586 | ₩49,660 | ₩47,478 | ₩49,307 | +1.48% | 244.1만 |
|---|
| 2026.09.18 | ₩46,984 | ₩48,159 | ₩46,824 | ₩47,545 | +1.19% | 160.1만 |
|---|
| 2026.09.17 | ₩46,584 | ₩47,198 | ₩45,930 | ₩46,597 | +0.03% | 200.6만 |
|---|
| 2026.09.16 | ₩45,649 | ₩45,916 | ₩44,133 | ₩44,742 | -1.99% | 199.8만 |
|---|
| 2026.09.15 | ₩47,238 | ₩47,465 | ₩45,222 | ₩45,636 | -3.39% | 166.1만 |
|---|
| 2026.09.14 | ₩47,625 | ₩48,486 | ₩46,577 | ₩47,598 | -0.06% | 171.7만 |
|---|
| 2026.09.11 | ₩47,812 | ₩49,133 | ₩47,518 | ₩48,813 | +2.09% | 109.6만 |
|---|
| 2026.09.10 | ₩46,570 | ₩47,532 | ₩46,217 | ₩47,051 | +1.03% | 100.2만 |
|---|
| 2026.09.09 | ₩47,552 | ₩48,079 | ₩46,584 | ₩47,278 | -0.58% | 187.3만 |
|---|
| 2026.09.08 | ₩48,946 | ₩49,400 | ₩48,146 | ₩49,013 | +0.14% | 151.6만 |
|---|
| 2026.09.04 | ₩49,854 | ₩50,642 | ₩48,386 | ₩49,587 | -0.54% | 135.9만 |
|---|
| 2026.09.03 | ₩48,906 | ₩50,028 | ₩48,733 | ₩49,774 | +1.77% | 149.2만 |
|---|
| 2026.09.02 | ₩48,132 | ₩48,826 | ₩47,772 | ₩48,346 | +0.44% | 104.7만 |
|---|
| 2026.09.01 | ₩48,326 | ₩48,674 | ₩47,184 | ₩48,346 | +0.04% | 177.7만 |
|---|
| 2026.08.31 | ₩51,696 | ₩51,936 | ₩49,176 | ₩50,268 | -2.76% | 340.4만 |
|---|
| 2026.08.28 | ₩49,774 | ₩53,298 | ₩49,587 | ₩52,831 | +6.14% | 376.1만 |
|---|
| 2026.08.27 | ₩50,214 | ₩50,361 | ₩48,533 | ₩48,986 | -2.45% | 191.3만 |
|---|
| 2026.08.26 | ₩51,082 | ₩51,256 | ₩49,854 | ₩50,588 | -0.97% | 119.3만 |
|---|
| 2026.08.25 | ₩51,569 | ₩52,003 | ₩50,455 | ₩50,882 | -1.33% | 108.7만 |
|---|
| 2026.08.24 | ₩50,308 | ₩51,801 | ₩50,241 | ₩51,296 | +1.96% | 150.4만 |
|---|
| 2026.08.21 | ₩50,775 | ₩51,002 | ₩49,414 | ₩50,001 | -1.52% | 133.9만 |
|---|
| 2026.08.20 | ₩51,910 | ₩52,096 | ₩50,417 | ₩50,655 | -2.42% | 136.4만 |
|---|
| 2026.08.19 | ₩50,935 | ₩53,111 | ₩50,096 | ₩52,897 | +3.85% | 189.4만 |
|---|
| 2026.08.18 | ₩50,888 | ₩51,523 | ₩49,787 | ₩50,468 | -0.83% | 233.1만 |
|---|
| 2026.08.17 | ₩52,791 | ₩52,924 | ₩50,028 | ₩51,189 | -3.03% | 261.1만 |
|---|
| 2026.08.14 | ₩52,630 | ₩52,991 | ₩51,669 | ₩51,749 | -1.67% | 167만 |
|---|
| 2026.08.13 | ₩53,565 | ₩54,526 | ₩52,621 | ₩52,751 | -1.52% | 214.7만 |
|---|
| 2026.08.12 | ₩56,061 | ₩56,061 | ₩53,565 | ₩53,645 | -4.31% | 259.3만 |
|---|
| 2026.08.11 | ₩58,357 | ₩58,357 | ₩55,313 | ₩55,660 | -4.62% | 202.6만 |
|---|
| 2026.08.10 | ₩56,688 | ₩58,983 | ₩56,301 | ₩58,116 | +2.52% | 204.5만 |
|---|
| 2026.08.07 | ₩55,901 | ₩58,236 | ₩55,901 | ₩56,635 | +1.31% | 170.4만 |
|---|
| 2026.08.06 | ₩56,014 | ₩57,102 | ₩55,313 | ₩55,754 | -0.46% | 157.2만 |
|---|
| 2026.08.05 | ₩59,785 | ₩60,199 | ₩55,173 | ₩55,927 | -6.45% | 338.7만 |
|---|
| 2026.08.04 | ₩57,449 | ₩59,531 | ₩57,289 | ₩57,969 | +0.91% | 420.7만 |
|---|
| 2026.08.03 | ₩58,597 | ₩62,094 | ₩58,437 | ₩60,813 | +3.78% | 616.1만 |
|---|
| 2026.07.31 | ₩53,324 | ₩56,321 | ₩52,297 | ₩55,687 | +4.43% | 1143.2만 |
|---|
| 2026.07.30 | ₩42,019 | ₩44,208 | ₩41,178 | ₩42,927 | +2.16% | 994만 |
|---|
| 2026.07.29 | ₩40,604 | ₩41,812 | ₩39,456 | ₩39,630 | -2.40% | 167.5만 |
|---|
| 2026.07.28 | ₩41,919 | ₩41,919 | ₩40,150 | ₩41,165 | -1.80% | 130.7만 |
|---|
| 2026.07.27 | ₩42,846 | ₩42,886 | ₩41,191 | ₩41,338 | -3.52% | 147.8만 |
|---|
| 2026.07.24 | ₩42,439 | ₩42,586 | ₩41,338 | ₩41,605 | -1.97% | 150.7만 |
|---|
| 2026.07.23 | ₩43,187 | ₩43,954 | ₩41,605 | ₩42,206 | -2.27% | 288.9만 |
|---|
| 2026.07.22 | ₩47,865 | ₩47,865 | ₩45,563 | ₩46,424 | -3.01% | 188.7만 |
|---|
| 2026.07.21 | ₩48,146 | ₩48,159 | ₩47,198 | ₩47,491 | -1.36% | 137.9만 |
|---|
| 2026.07.20 | ₩47,985 | ₩49,560 | ₩47,718 | ₩48,479 | +1.03% | 163.5만 |
|---|
| 2026.07.17 | ₩46,344 | ₩48,559 | ₩46,010 | ₩47,385 | +2.25% | 264.4만 |
|---|
| 2026.07.16 | ₩50,695 | ₩51,723 | ₩47,758 | ₩48,479 | -4.37% | 377만 |
|---|
| 2026.07.15 | ₩48,586 | ₩51,082 | ₩48,586 | ₩50,468 | +3.87% | 409.1만 |
|---|
| 2026.07.14 | ₩46,824 | ₩48,045 | ₩46,263 | ₩47,652 | +1.77% | 265만 |
|---|
| 2026.07.13 | ₩46,604 | ₩48,466 | ₩46,373 | ₩47,598 | +2.13% | 255.5만 |
|---|
| 2026.07.10 | ₩48,719 | ₩49,053 | ₩46,497 | ₩46,837 | -3.86% | 280.4만 |
|---|
| 2026.07.09 | ₩44,795 | ₩47,638 | ₩44,221 | ₩47,532 | +6.11% | 255.7만 |
|---|
| 2026.07.08 | ₩46,477 | ₩46,737 | ₩45,089 | ₩46,223 | -0.55% | 220.7만 |
|---|
| 2026.07.07 | ₩47,638 | ₩48,292 | ₩45,930 | ₩47,158 | -1.01% | 378만 |
|---|
| 2026.07.06 | ₩46,297 | ₩47,218 | ₩45,269 | ₩46,544 | +0.53% | 349.2만 |
|---|
| 2026.07.02 | ₩45,556 | ₩47,465 | ₩45,342 | ₩45,796 | +0.53% | 388.9만 |
|---|
| 2026.07.01 | ₩44,942 | ₩46,824 | ₩43,088 | ₩45,663 | +1.60% | 469.2만 |
|---|
| 2026.06.30 | ₩44,101 | ₩45,589 | ₩43,674 | ₩44,341 | +0.54% | 362.5만 |
|---|
| 2026.06.29 | ₩42,927 | ₩47,625 | ₩42,806 | ₩45,062 | +4.98% | 631.1만 |
|---|
| 2026.06.26 | ₩40,417 | ₩42,473 | ₩40,057 | ₩41,618 | +2.97% | 401.7만 |
|---|
| 2026.06.25 | ₩42,219 | ₩42,326 | ₩39,883 | ₩40,484 | -4.11% | 407.1만 |
|---|
| 2026.06.24 | ₩42,806 | ₩46,063 | ₩42,660 | ₩43,140 | +0.78% | 316.2만 |
|---|
| 2026.06.23 | ₩42,433 | ₩44,048 | ₩42,266 | ₩43,047 | +1.45% | 302.9만 |
|---|
| 2026.06.22 | ₩45,810 | ₩46,344 | ₩42,604 | ₩42,820 | -6.53% | 460만 |
|---|
| 2026.06.18 | ₩45,656 | ₩47,812 | ₩44,151 | ₩47,291 | +3.58% | 472.7만 |
|---|
| 2026.06.17 | ₩47,678 | ₩48,039 | ₩44,435 | ₩44,742 | -6.16% | 272.8만 |
|---|
| 2026.06.16 | ₩48,880 | ₩49,454 | ₩47,892 | ₩48,159 | -1.47% | 191.8만 |
|---|
| 2026.06.15 | ₩47,785 | ₩48,800 | ₩47,652 | ₩48,172 | +0.81% | 276.6만 |
|---|
| 2026.06.12 | ₩47,198 | ₩47,198 | ₩43,447 | ₩45,302 | -4.02% | 407.1만 |
|---|
| 2026.06.11 | ₩45,209 | ₩46,717 | ₩44,088 | ₩46,450 | +2.75% | 363만 |
|---|
| 2026.06.10 | ₩47,311 | ₩47,585 | ₩44,955 | ₩45,129 | -4.61% | 285만 |
|---|
| 2026.06.09 | ₩48,893 | ₩50,037 | ₩46,117 | ₩47,532 | -2.78% | 421.4만 |
|---|
| 2026.06.08 | ₩48,639 | ₩49,654 | ₩47,305 | ₩48,025 | -1.26% | 218.3만 |
|---|
| 2026.06.05 | ₩51,576 | ₩52,524 | ₩48,266 | ₩48,386 | -6.19% | 413.2만 |
|---|
| 2026.06.04 | ₩51,302 | ₩52,337 | ₩50,735 | ₩51,576 | +0.53% | 251.2만 |
|---|
| 2026.06.03 | ₩52,016 | ₩52,951 | ₩49,120 | ₩50,094 | -3.70% | 399.5만 |
|---|
| 2026.06.02 | ₩52,991 | ₩54,699 | ₩51,830 | ₩52,751 | -0.45% | 289.7만 |
|---|
| 2026.06.01 | ₩56,875 | ₩56,988 | ₩54,506 | ₩54,753 | -3.73% | 347.3만 |
|---|
| 2026.05.29 | ₩59,331 | ₩60,612 | ₩58,410 | ₩58,824 | -0.85% | 338만 |
|---|
| 2026.05.28 | ₩59,605 | ₩60,506 | ₩57,502 | ₩60,332 | +1.22% | 265.4만 |
|---|
| 2026.05.27 | ₩57,062 | ₩59,665 | ₩56,808 | ₩59,438 | +4.16% | 298.8만 |
|---|
| 2026.05.26 | ₩57,703 | ₩58,330 | ₩55,293 | ₩56,635 | -1.85% | 186.5만 |
|---|
| 2026.05.22 | ₩58,196 | ₩58,637 | ₩57,075 | ₩57,089 | -1.90% | 157.8만 |
|---|
| 2026.05.21 | ₩55,901 | ₩58,515 | ₩55,086 | ₩58,063 | +3.87% | 238.7만 |
|---|
| 2026.05.20 | ₩54,486 | ₩56,875 | ₩54,352 | ₩56,635 | +3.94% | 228만 |
|---|
| 2026.05.19 | ₩55,407 | ₩55,514 | ₩52,524 | ₩54,286 | -2.02% | 279.1만 |
|---|
| 2026.05.18 | ₩56,328 | ₩58,330 | ₩55,687 | ₩56,648 | +0.57% | 234.6만 |
|---|
| 2026.05.15 | ₩55,614 | ₩56,434 | ₩55,020 | ₩56,394 | +1.40% | 224.1만 |
|---|
| 2026.05.14 | ₩58,664 | ₩59,224 | ₩57,516 | ₩57,769 | -1.52% | 185.4만 |
|---|
| 2026.05.13 | ₩56,541 | ₩59,271 | ₩56,061 | ₩58,997 | +4.34% | 251.4만 |
|---|
| 2026.05.12 | ₩57,382 | ₩57,929 | ₩55,807 | ₩57,182 | -0.35% | 169.8만 |
|---|
| 2026.05.11 | ₩59,024 | ₩60,646 | ₩58,363 | ₩58,583 | -0.75% | 221.5만 |
|---|
| 2026.05.08 | ₩59,638 | ₩60,759 | ₩59,037 | ₩60,199 | +0.94% | 196.6만 |
|---|
| 2026.05.07 | ₩61,293 | ₩62,067 | ₩59,304 | ₩59,665 | -2.66% | 272.6만 |
|---|
| 2026.05.06 | ₩60,412 | ₩62,574 | ₩60,132 | ₩61,306 | +1.48% | 275.6만 |
|---|
| 2026.05.05 | ₩61,847 | ₩62,922 | ₩60,212 | ₩60,706 | -1.85% | 319.8만 |
|---|
| 2026.05.04 | ₩58,664 | ₩61,827 | ₩58,664 | ₩60,078 | +2.41% | 385만 |
|---|
| 2026.05.01 | ₩57,215 | ₩60,599 | ₩56,061 | ₩58,437 | +2.13% | 436.1만 |
|---|
| 2026.04.30 | ₩60,532 | ₩60,866 | ₩53,318 | ₩57,062 | -5.73% | 1131.2만 |
|---|
| 2026.04.29 | ₩54,192 | ₩57,462 | ₩54,029 | ₩56,314 | +3.92% | 785.3만 |
|---|
| 2026.04.28 | ₩54,272 | ₩55,407 | ₩53,565 | ₩54,900 | +1.16% | 237.7만 |
|---|
| 2026.04.27 | ₩56,568 | ₩56,835 | ₩55,153 | ₩55,460 | -1.96% | 303.9만 |
|---|
| 2026.04.24 | ₩54,906 | ₩56,868 | ₩54,119 | ₩56,701 | +3.27% | 384.9만 |
|---|
| 2026.04.23 | ₩53,184 | ₩54,606 | ₩52,230 | ₩53,071 | -0.21% | 360.3만 |
|---|
| 2026.04.22 | ₩52,123 | ₩53,431 | ₩51,162 | ₩53,164 | +2.00% | 263만 |
|---|
| 2026.04.21 | ₩53,051 | ₩53,098 | ₩50,682 | ₩51,002 | -3.86% | 409.9만 |
|---|
| 2026.04.20 | ₩50,748 | ₩51,069 | ₩49,147 | ₩50,348 | -0.79% | 247.9만 |
|---|
| 2026.04.17 | ₩53,124 | ₩53,551 | ₩51,109 | ₩51,242 | -3.54% | 348.8만 |
|---|
| 2026.04.16 | ₩50,588 | ₩51,075 | ₩48,746 | ₩50,949 | +0.71% | 278.5만 |
|---|
| 2026.04.15 | ₩50,935 | ₩51,309 | ₩49,974 | ₩50,441 | -0.97% | 283.3만 |
|---|
| 2026.04.14 | ₩47,879 | ₩51,950 | ₩47,879 | ₩50,722 | +5.94% | 373.7만 |
|---|
| 2026.04.13 | ₩46,190 | ₩47,184 | ₩45,569 | ₩47,104 | +1.98% | 301.8만 |
|---|
| 2026.04.10 | ₩45,436 | ₩47,358 | ₩45,383 | ₩46,557 | +2.47% | 329.9만 |
|---|
| 2026.04.09 | ₩41,725 | ₩44,842 | ₩41,044 | ₩44,755 | +7.26% | 408.5만 |
|---|
| 2026.04.08 | ₩41,298 | ₩41,872 | ₩39,723 | ₩40,284 | -2.46% | 208.8만 |
|---|
| 2026.04.07 | ₩36,833 | ₩37,721 | ₩36,039 | ₩37,667 | +2.26% | 142.4만 |
|---|
| 2026.04.06 | ₩36,286 | ₩37,374 | ₩36,226 | ₩37,334 | +2.89% | 110.1만 |
|---|
| 2026.04.02 | ₩35,185 | ₩37,134 | ₩34,611 | ₩36,306 | +3.19% | 201.6만 |
|---|
| 2026.04.01 | ₩36,546 | ₩37,654 | ₩35,812 | ₩36,626 | +0.22% | 182.5만 |
|---|
| 2026.03.31 | ₩34,735 | ₩36,493 | ₩34,531 | ₩35,852 | +3.22% | 222.2만 |
|---|
| 2026.03.30 | ₩33,543 | ₩34,351 | ₩33,093 | ₩33,396 | -0.44% | 173.1만 |
|---|
| 2026.03.27 | ₩35,265 | ₩35,265 | ₩32,836 | ₩32,889 | -6.74% | 243.3만 |
|---|
| 2026.03.26 | ₩36,813 | ₩37,627 | ₩35,619 | ₩35,745 | -2.90% | 221.3만 |
|---|
| 2026.03.25 | ₩37,247 | ₩37,681 | ₩36,613 | ₩37,227 | -0.05% | 152.2만 |
|---|
| 2026.03.24 | ₩35,892 | ₩36,399 | ₩35,505 | ₩35,705 | -0.52% | 169.5만 |
|---|
| 2026.03.23 | ₩36,880 | ₩37,868 | ₩36,733 | ₩36,973 | +0.25% | 265.7만 |
|---|
| 2026.03.20 | ₩36,039 | ₩36,092 | ₩34,971 | ₩35,345 | -1.93% | 231.9만 |
|---|
| 2026.03.19 | ₩35,946 | ₩36,680 | ₩35,612 | ₩36,546 | +1.67% | 198.5만 |
|---|
| 2026.03.18 | ₩38,382 | ₩38,855 | ₩36,586 | ₩36,947 | -3.74% | 219만 |
|---|
| 2026.03.17 | ₩38,001 | ₩39,056 | ₩37,908 | ₩38,909 | +2.39% | 280.9만 |
|---|
| 2026.03.16 | ₩36,560 | ₩38,015 | ₩36,186 | ₩37,681 | +3.07% | 211.3만 |
|---|
| 2026.03.13 | ₩36,893 | ₩37,267 | ₩35,759 | ₩36,253 | -1.74% | 253.6만 |
|---|
| 2026.03.12 | ₩37,307 | ₩37,708 | ₩36,453 | ₩36,947 | -0.97% | 313.6만 |
|---|
| 2026.03.11 | ₩39,189 | ₩39,616 | ₩37,614 | ₩38,081 | -2.83% | 279.2만 |
|---|
| 2026.03.10 | ₩38,495 | ₩39,162 | ₩38,028 | ₩38,669 | +0.45% | 285.5만 |
|---|
| 2026.03.09 | ₩37,441 | ₩38,508 | ₩36,119 | ₩38,375 | +2.50% | 497.7만 |
|---|
| 2026.03.06 | ₩39,002 | ₩39,830 | ₩38,068 | ₩38,295 | -1.81% | 341.5만 |
|---|
| 2026.03.05 | ₩39,429 | ₩41,031 | ₩39,243 | ₩40,430 | +2.54% | 527.6만 |
|---|
| 2026.03.04 | ₩37,481 | ₩39,950 | ₩37,360 | ₩39,696 | +5.91% | 591.5만 |
|---|
| 2026.03.03 | ₩34,931 | ₩37,013 | ₩34,651 | ₩36,840 | +5.46% | 391.1만 |
|---|
| 2026.03.02 | ₩35,292 | ₩37,207 | ₩34,998 | ₩36,720 | +4.05% | 395.9만 |
|---|
| 2026.02.27 | ₩36,199 | ₩37,441 | ₩35,679 | ₩37,334 | +3.13% | 339.3만 |
|---|
| 2026.02.26 | ₩37,641 | ₩37,734 | ₩35,719 | ₩36,626 | -2.70% | 357.2만 |
|---|
| 2026.02.25 | ₩37,561 | ₩37,948 | ₩37,019 | ₩37,614 | +0.14% | 237.7만 |
|---|
| 2026.02.24 | ₩35,825 | ₩37,507 | ₩35,091 | ₩36,880 | +2.94% | 316.3만 |
|---|
| 2026.02.23 | ₩36,713 | ₩36,880 | ₩35,005 | ₩35,772 | -2.56% | 373.2만 |
|---|
| 2026.02.20 | ₩35,679 | ₩37,868 | ₩35,305 | ₩37,521 | +5.16% | 623만 |
|---|
| 2026.02.19 | ₩35,278 | ₩35,979 | ₩34,998 | ₩35,719 | +1.25% | 255.6만 |
|---|
| 2026.02.18 | ₩34,758 | ₩36,399 | ₩34,611 | ₩35,665 | +2.61% | 517.4만 |
|---|
| 2026.02.17 | ₩33,443 | ₩34,659 | ₩32,756 | ₩34,504 | +3.17% | 533.7만 |
|---|
| 2026.02.13 | ₩33,717 | ₩34,477 | ₩33,156 | ₩33,676 | -0.12% | 464.5만 |
|---|
| 2026.02.12 | ₩35,478 | ₩35,478 | ₩33,289 | ₩33,983 | -4.21% | 579.6만 |
|---|
| 2026.02.11 | ₩37,013 | ₩37,174 | ₩35,011 | ₩35,559 | -3.93% | 457.7만 |
|---|
| 2026.02.10 | ₩37,240 | ₩38,602 | ₩36,406 | ₩36,600 | -1.72% | 482.3만 |
|---|
| 2026.02.09 | ₩37,307 | ₩38,695 | ₩35,318 | ₩37,227 | -0.21% | 678.1만 |
|---|
| 2026.02.06 | ₩34,991 | ₩38,215 | ₩34,010 | ₩37,801 | +8.03% | 1591.7만 |
|---|
| 2026.02.05 | ₩43,414 | ₩44,034 | ₩41,704 | ₩42,539 | -2.01% | 830.7만 |
|---|
| 2026.02.04 | ₩49,107 | ₩49,133 | ₩46,263 | ₩46,744 | -4.81% | 311.5만 |
|---|
| 2026.02.03 | ₩51,589 | ₩52,257 | ₩47,758 | ₩49,107 | -4.81% | 517.3만 |
|---|
| 2026.02.02 | ₩48,986 | ₩51,990 | ₩48,946 | ₩50,922 | +3.95% | 256.1만 |
|---|
| 2026.01.30 | ₩49,654 | ₩51,042 | ₩48,800 | ₩49,400 | -0.51% | 178.3만 |
|---|
| 2026.01.29 | ₩50,842 | ₩50,975 | ₩48,372 | ₩50,415 | -0.84% | 283만 |
|---|
| 2026.01.28 | ₩52,423 | ₩53,004 | ₩50,415 | ₩51,002 | -2.71% | 231.4만 |
|---|
| 2026.01.27 | ₩49,707 | ₩51,789 | ₩49,000 | ₩51,736 | +4.08% | 204.5만 |
|---|
| 2026.01.26 | ₩49,761 | ₩50,174 | ₩48,813 | ₩49,187 | -1.15% | 141.7만 |
|---|
| 2026.01.23 | ₩47,732 | ₩49,988 | ₩47,638 | ₩49,454 | +3.61% | 193.7만 |
|---|
| 2026.01.22 | ₩47,491 | ₩48,119 | ₩46,223 | ₩47,585 | +0.20% | 202.5만 |
|---|
| 2026.01.21 | ₩46,330 | ₩46,744 | ₩44,622 | ₩46,397 | +0.14% | 277.9만 |
|---|
| 2026.01.20 | ₩47,358 | ₩47,959 | ₩45,583 | ₩46,290 | -2.25% | 246.8만 |
|---|
| 2026.01.16 | ₩49,587 | ₩49,811 | ₩48,546 | ₩49,627 | +0.08% | 127.8만 |
|---|
| 2026.01.15 | ₩49,794 | ₩50,308 | ₩48,679 | ₩49,320 | -0.95% | 217.3만 |
|---|
| 2026.01.14 | ₩50,521 | ₩50,521 | ₩48,519 | ₩48,746 | -3.51% | 234.3만 |
|---|
| 2026.01.13 | ₩52,791 | ₩53,365 | ₩50,228 | ₩51,202 | -3.01% | 187.8만 |
|---|
| 2026.01.12 | ₩53,004 | ₩53,925 | ₩52,670 | ₩52,871 | -0.25% | 144.1만 |
|---|
| 2026.01.09 | ₩52,190 | ₩53,458 | ₩51,082 | ₩53,244 | +2.02% | 175.9만 |
|---|
| 2026.01.08 | ₩51,616 | ₩52,897 | ₩51,042 | ₩52,857 | +2.40% | 189.6만 |
|---|
| 2026.01.07 | ₩50,161 | ₩52,430 | ₩50,054 | ₩50,895 | +1.46% | 258.4만 |
|---|
| 2026.01.06 | ₩47,078 | ₩51,529 | ₩47,011 | ₩50,602 | +7.49% | 392.9만 |
|---|
| 2026.01.05 | ₩45,703 | ₩47,808 | ₩45,169 | ₩47,425 | +3.77% | 263.1만 |
|---|
| 2026.01.02 | ₩46,791 | ₩48,479 | ₩44,161 | ₩44,875 | -4.09% | 396.6만 |
|---|
| 2025.12.31 | ₩47,505 | ₩47,518 | ₩46,592 | ₩46,651 | -1.80% | 114.2만 |
|---|
| 2025.12.30 | ₩46,891 | ₩47,462 | ₩46,424 | ₩47,358 | +1.00% | 95.2만 |
|---|
| 2025.12.29 | ₩46,984 | ₩47,385 | ₩46,704 | ₩47,225 | +0.51% | 96.1만 |
|---|
| 2025.12.26 | ₩47,218 | ₩47,592 | ₩46,864 | ₩47,411 | +0.41% | 89.8만 |
|---|
| 2025.12.24 | ₩47,305 | ₩47,632 | ₩46,971 | ₩47,425 | +0.25% | 85.8만 |
|---|
| 2025.12.23 | ₩46,050 | ₩47,445 | ₩45,956 | ₩47,318 | +2.75% | 153.9만 |
|---|
| 2025.12.22 | ₩46,270 | ₩46,597 | ₩45,496 | ₩46,183 | -0.19% | 157.4만 |
|---|
| 2025.12.19 | ₩45,516 | ₩46,470 | ₩45,062 | ₩45,770 | +0.56% | 175.7만 |
|---|
| 2025.12.18 | ₩45,076 | ₩46,510 | ₩44,642 | ₩45,556 | +1.07% | 183.9만 |
|---|
| 2025.12.17 | ₩44,675 | ₩44,955 | ₩43,394 | ₩43,407 | -2.84% | 156.5만 |
|---|
| 2025.12.16 | ₩44,108 | ₩44,368 | ₩43,380 | ₩43,928 | -0.41% | 109.7만 |
|---|
| 2025.12.15 | ₩46,077 | ₩46,077 | ₩43,647 | ₩43,954 | -4.61% | 129.2만 |
|---|
| 2025.12.12 | ₩47,038 | ₩47,038 | ₩45,009 | ₩45,409 | -3.46% | 147만 |
|---|
| 2025.12.11 | ₩47,371 | ₩47,879 | ₩46,517 | ₩47,118 | -0.54% | 119.8만 |
|---|
| 2025.12.10 | ₩46,477 | ₩48,039 | ₩46,424 | ₩47,745 | +2.73% | 145.3만 |
|---|
| 2025.12.09 | ₩47,305 | ₩48,032 | ₩46,611 | ₩47,758 | +0.96% | 82.1만 |
|---|
| 2025.12.08 | ₩48,379 | ₩49,009 | ₩47,118 | ₩47,425 | -1.97% | 141.3만 |
|---|
| 2025.12.05 | ₩48,826 | ₩49,207 | ₩48,079 | ₩48,453 | -0.77% | 169.2만 |
|---|
| 2025.12.04 | ₩49,907 | ₩50,228 | ₩47,385 | ₩48,372 | -3.08% | 300.8만 |
|---|
| 2025.12.03 | ₩50,194 | ₩50,194 | ₩49,053 | ₩49,787 | -0.81% | 202.5만 |
|---|
| 2025.12.02 | ₩50,855 | ₩52,657 | ₩50,325 | ₩50,655 | -0.39% | 244.2만 |
|---|
| 2025.12.01 | ₩50,174 | ₩51,282 | ₩49,774 | ₩50,468 | +0.59% | 187.2만 |
|---|
| 2025.11.28 | ₩49,400 | ₩50,214 | ₩48,933 | ₩50,214 | +1.65% | 110.2만 |
|---|
| 2025.11.26 | ₩49,200 | ₩49,614 | ₩48,372 | ₩48,533 | -1.36% | 197.7만 |
|---|
| 2025.11.25 | ₩47,478 | ₩49,131 | ₩46,330 | ₩48,679 | +2.53% | 194.2만 |
|---|
| 2025.11.24 | ₩45,816 | ₩47,732 | ₩45,743 | ₩47,238 | +3.10% | 217.2만 |
|---|
| 2025.11.21 | ₩43,407 | ₩45,696 | ₩42,886 | ₩45,076 | +3.84% | 237.8만 |
|---|
| 2025.11.20 | ₩47,825 | ₩47,959 | ₩43,594 | ₩43,687 | -8.65% | 228.1만 |
|---|
| 2025.11.19 | ₩46,450 | ₩46,450 | ₩44,328 | ₩45,997 | -0.98% | 310.6만 |
|---|
| 2025.11.18 | ₩48,372 | ₩49,293 | ₩45,943 | ₩46,010 | -4.88% | 337.5만 |
|---|
| 2025.11.17 | ₩50,488 | ₩51,189 | ₩48,880 | ₩50,441 | -0.09% | 303.3만 |
|---|
| 2025.11.14 | ₩51,520 | ₩53,058 | ₩50,561 | ₩51,296 | -0.44% | 149.2만 |
|---|
| 2025.11.13 | ₩55,133 | ₩55,380 | ₩52,203 | ₩52,630 | -4.54% | 140.7만 |
|---|
| 2025.11.12 | ₩58,350 | ₩58,503 | ₩55,447 | ₩55,660 | -4.61% | 117.8만 |
|---|
| 2025.11.11 | ₩57,609 | ₩58,236 | ₩57,109 | ₩57,916 | +0.53% | 78.7만 |
|---|
| 2025.11.10 | ₩57,609 | ₩59,131 | ₩56,368 | ₩57,596 | -0.02% | 150.8만 |
|---|
| 2025.11.07 | ₩55,086 | ₩56,021 | ₩53,151 | ₩55,807 | +1.31% | 198.2만 |
|---|
| 2025.11.06 | ₩58,076 | ₩58,688 | ₩54,866 | ₩55,247 | -4.87% | 205.9만 |
|---|
| 2025.11.05 | ₩58,010 | ₩58,997 | ₩56,717 | ₩58,610 | +1.04% | 220.4만 |
|---|
| 2025.11.04 | ₩58,690 | ₩61,133 | ₩57,916 | ₩58,236 | -0.77% | 235.2만 |
|---|
| 2025.11.03 | ₩61,106 | ₩62,574 | ₩60,012 | ₩60,492 | -1.00% | 621만 |
|---|
| 2025.10.31 | ₩58,530 | ₩58,637 | ₩55,954 | ₩56,101 | -4.15% | 1146.6만 |
|---|
| 2025.10.30 | ₩48,733 | ₩49,467 | ₩47,024 | ₩47,038 | -3.48% | 1023.2만 |
|---|
| 2025.10.29 | ₩50,895 | ₩51,402 | ₩49,227 | ₩50,335 | -1.10% | 452.1만 |
|---|
| 2025.10.28 | ₩49,414 | ₩50,815 | ₩48,566 | ₩49,881 | +0.95% | 386.8만 |
|---|
| 2025.10.27 | ₩49,120 | ₩49,494 | ₩48,292 | ₩48,893 | -0.46% | 326.4만 |
|---|
| 2025.10.24 | ₩46,771 | ₩48,226 | ₩46,757 | ₩47,718 | +2.03% | 285.2만 |
|---|
| 2025.10.23 | ₩45,516 | ₩46,530 | ₩45,276 | ₩46,450 | +2.05% | 208.8만 |
|---|
| 2025.10.22 | ₩45,756 | ₩46,050 | ₩44,586 | ₩45,196 | -1.23% | 315만 |
|---|
| 2025.10.21 | ₩45,403 | ₩47,438 | ₩45,262 | ₩46,904 | +3.31% | 384.8만 |
|---|
| 2025.10.20 | ₩43,634 | ₩44,728 | ₩43,487 | ₩44,648 | +2.32% | 243.1만 |
|---|
| 2025.10.17 | ₩43,914 | ₩43,981 | ₩42,459 | ₩43,260 | -1.49% | 261.8만 |
|---|
| 2025.10.16 | ₩44,341 | ₩45,596 | ₩43,234 | ₩43,901 | -0.99% | 278.3만 |
|---|
| 2025.10.15 | ₩44,715 | ₩45,222 | ₩43,173 | ₩44,368 | -0.78% | 300.4만 |
|---|
| 2025.10.14 | ₩44,408 | ₩45,943 | ₩43,127 | ₩44,742 | +0.75% | 293.8만 |
|---|
| 2025.10.13 | ₩45,249 | ₩46,517 | ₩45,062 | ₩46,250 | +2.21% | 195.2만 |
|---|
| 2025.10.10 | ₩49,020 | ₩49,934 | ₩44,715 | ₩44,755 | -8.70% | 601.9만 |
|---|