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 | ₩47,897 | ₩50,419 | ₩47,884 | ₩50,298 | +5.01% | 214.3만 |
| 2026.10.08 | ₩49,353 | ₩49,427 | ₩47,128 | ₩47,254 | -4.25% | 222.6만 |
| 2026.10.07 | ₩47,307 | ₩49,547 | ₩46,959 | ₩49,440 | +4.51% | 246.5만 |
| 2026.10.06 | ₩47,146 | ₩48,273 | ₩46,241 | ₩48,139 | +2.11% | 312.7만 |
| 2026.10.05 | ₩45,939 | ₩47,508 | ₩45,939 | ₩46,422 | +1.05% | 193.1만 |
| 2026.10.02 | ₩46,368 | ₩47,153 | ₩45,872 | ₩46,395 | +0.06% | 148.2만 |
| 2026.10.01 | ₩46,556 | ₩46,556 | ₩44,472 | ₩45,242 | -2.82% | 217.5만 |
| 2026.09.30 | ₩44,732 | ₩46,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,570 |
| +1.87% |
| 209.9만 |
| 2026.09.29 | ₩44,853 | ₩45,483 | ₩44,169 | ₩44,745 | -0.24% | 157.5만 |
|---|
| 2026.09.28 | ₩44,705 | ₩45,133 | ₩44,035 | ₩44,598 | -0.24% | 163.7만 |
|---|
| 2026.09.25 | ₩45,564 | ₩46,288 | ₩44,959 | ₩45,912 | +0.77% | 205.6만 |
|---|
| 2026.09.24 | ₩44,531 | ₩46,167 | ₩44,410 | ₩45,792 | +2.83% | 212.9만 |
|---|
| 2026.09.23 | ₩47,234 | ₩47,522 | ₩45,201 | ₩45,805 | -3.02% | 336.9만 |
|---|
| 2026.09.22 | ₩48,032 | ₩49,467 | ₩47,482 | ₩47,965 | -0.14% | 319.3만 |
|---|
| 2026.09.21 | ₩48,823 | ₩49,903 | ₩47,710 | ₩49,547 | +1.48% | 244.1만 |
|---|
| 2026.09.18 | ₩47,213 | ₩48,394 | ₩47,052 | ₩47,777 | +1.19% | 160.1만 |
|---|
| 2026.09.17 | ₩46,811 | ₩47,428 | ₩46,154 | ₩46,824 | +0.03% | 200.6만 |
|---|
| 2026.09.16 | ₩45,872 | ₩46,140 | ₩44,348 | ₩44,960 | -1.99% | 199.8만 |
|---|
| 2026.09.15 | ₩47,468 | ₩47,696 | ₩45,443 | ₩45,859 | -3.39% | 166.1만 |
|---|
| 2026.09.14 | ₩47,857 | ₩48,722 | ₩46,804 | ₩47,830 | -0.06% | 171.7만 |
|---|
| 2026.09.11 | ₩48,045 | ₩49,373 | ₩47,750 | ₩49,051 | +2.09% | 109.6만 |
|---|
| 2026.09.10 | ₩46,798 | ₩47,763 | ₩46,442 | ₩47,280 | +1.03% | 100.2만 |
|---|
| 2026.09.09 | ₩47,783 | ₩48,313 | ₩46,811 | ₩47,508 | -0.58% | 187.3만 |
|---|
| 2026.09.08 | ₩49,185 | ₩49,641 | ₩48,380 | ₩49,252 | +0.14% | 151.6만 |
|---|
| 2026.09.04 | ₩50,097 | ₩50,889 | ₩48,622 | ₩49,829 | -0.54% | 135.9만 |
|---|
| 2026.09.03 | ₩49,145 | ₩50,272 | ₩48,970 | ₩50,017 | +1.77% | 149.2만 |
|---|
| 2026.09.02 | ₩48,367 | ₩49,064 | ₩48,005 | ₩48,582 | +0.44% | 104.7만 |
|---|
| 2026.09.01 | ₩48,561 | ₩48,911 | ₩47,415 | ₩48,582 | +0.04% | 177.7만 |
|---|
| 2026.08.31 | ₩51,948 | ₩52,190 | ₩49,416 | ₩50,513 | -2.76% | 340.4만 |
|---|
| 2026.08.28 | ₩50,017 | ₩53,558 | ₩49,829 | ₩53,088 | +6.14% | 376.1만 |
|---|
| 2026.08.27 | ₩50,459 | ₩50,607 | ₩48,769 | ₩49,225 | -2.45% | 191.3만 |
|---|
| 2026.08.26 | ₩51,331 | ₩51,506 | ₩50,097 | ₩50,835 | -0.97% | 119.3만 |
|---|
| 2026.08.25 | ₩51,821 | ₩52,257 | ₩50,701 | ₩51,130 | -1.33% | 108.7만 |
|---|
| 2026.08.24 | ₩50,553 | ₩52,054 | ₩50,486 | ₩51,546 | +1.96% | 150.4만 |
|---|
| 2026.08.21 | ₩51,023 | ₩51,251 | ₩49,655 | ₩50,245 | -1.52% | 133.9만 |
|---|
| 2026.08.20 | ₩52,163 | ₩52,351 | ₩50,663 | ₩50,902 | -2.42% | 136.4만 |
|---|
| 2026.08.19 | ₩51,184 | ₩53,370 | ₩50,340 | ₩53,155 | +3.85% | 189.4만 |
|---|
| 2026.08.18 | ₩51,137 | ₩51,774 | ₩50,030 | ₩50,714 | -0.83% | 233.1만 |
|---|
| 2026.08.17 | ₩53,048 | ₩53,182 | ₩50,272 | ₩51,438 | -3.03% | 261.1만 |
|---|
| 2026.08.14 | ₩52,887 | ₩53,249 | ₩51,921 | ₩52,002 | -1.67% | 167만 |
|---|
| 2026.08.13 | ₩53,826 | ₩54,792 | ₩52,878 | ₩53,008 | -1.52% | 214.7만 |
|---|
| 2026.08.12 | ₩56,334 | ₩56,334 | ₩53,826 | ₩53,906 | -4.31% | 259.3만 |
|---|
| 2026.08.11 | ₩58,641 | ₩58,641 | ₩55,583 | ₩55,932 | -4.62% | 202.6만 |
|---|
| 2026.08.10 | ₩56,965 | ₩59,270 | ₩56,576 | ₩58,400 | +2.52% | 204.5만 |
|---|
| 2026.08.07 | ₩56,173 | ₩58,520 | ₩56,173 | ₩56,911 | +1.31% | 170.4만 |
|---|
| 2026.08.06 | ₩56,287 | ₩57,380 | ₩55,583 | ₩56,026 | -0.46% | 157.2만 |
|---|
| 2026.08.05 | ₩60,076 | ₩60,492 | ₩55,442 | ₩56,200 | -6.45% | 338.7만 |
|---|
| 2026.08.04 | ₩57,729 | ₩59,822 | ₩57,568 | ₩58,252 | +0.91% | 420.7만 |
|---|
| 2026.08.03 | ₩58,883 | ₩62,397 | ₩58,722 | ₩61,109 | +3.78% | 616.1만 |
|---|
| 2026.07.31 | ₩53,585 | ₩56,596 | ₩52,552 | ₩55,959 | +4.43% | 1143.2만 |
|---|
| 2026.07.30 | ₩42,224 | ₩44,424 | ₩41,379 | ₩43,136 | +2.16% | 994만 |
|---|
| 2026.07.29 | ₩40,802 | ₩42,016 | ₩39,649 | ₩39,823 | -2.40% | 167.5만 |
|---|
| 2026.07.28 | ₩42,123 | ₩42,123 | ₩40,346 | ₩41,365 | -1.80% | 130.7만 |
|---|
| 2026.07.27 | ₩43,055 | ₩43,096 | ₩41,392 | ₩41,540 | -3.52% | 147.8만 |
|---|
| 2026.07.24 | ₩42,646 | ₩42,794 | ₩41,540 | ₩41,808 | -1.97% | 150.7만 |
|---|
| 2026.07.23 | ₩43,397 | ₩44,169 | ₩41,808 | ₩42,412 | -2.27% | 288.9만 |
|---|
| 2026.07.22 | ₩48,099 | ₩48,099 | ₩45,785 | ₩46,650 | -3.01% | 188.7만 |
|---|
| 2026.07.21 | ₩48,380 | ₩48,394 | ₩47,428 | ₩47,723 | -1.36% | 137.9만 |
|---|
| 2026.07.20 | ₩48,219 | ₩49,802 | ₩47,951 | ₩48,716 | +1.03% | 163.5만 |
|---|
| 2026.07.17 | ₩46,570 | ₩48,796 | ₩46,234 | ₩47,616 | +2.25% | 264.4만 |
|---|
| 2026.07.16 | ₩50,942 | ₩51,975 | ₩47,991 | ₩48,716 | -4.37% | 377만 |
|---|
| 2026.07.15 | ₩48,823 | ₩51,331 | ₩48,823 | ₩50,714 | +3.87% | 409.1만 |
|---|
| 2026.07.14 | ₩47,052 | ₩48,280 | ₩46,489 | ₩47,884 | +1.77% | 265만 |
|---|
| 2026.07.13 | ₩46,831 | ₩48,702 | ₩46,599 | ₩47,830 | +2.13% | 255.5만 |
|---|
| 2026.07.10 | ₩48,957 | ₩49,292 | ₩46,724 | ₩47,066 | -3.86% | 280.4만 |
|---|
| 2026.07.09 | ₩45,014 | ₩47,871 | ₩44,437 | ₩47,763 | +6.11% | 255.7만 |
|---|
| 2026.07.08 | ₩46,704 | ₩46,965 | ₩45,309 | ₩46,449 | -0.55% | 220.7만 |
|---|
| 2026.07.07 | ₩47,871 | ₩48,528 | ₩46,154 | ₩47,388 | -1.01% | 378만 |
|---|
| 2026.07.06 | ₩46,523 | ₩47,448 | ₩45,490 | ₩46,771 | +0.53% | 349.2만 |
|---|
| 2026.07.02 | ₩45,778 | ₩47,696 | ₩45,564 | ₩46,020 | +0.53% | 388.9만 |
|---|
| 2026.07.01 | ₩45,161 | ₩47,052 | ₩43,298 | ₩45,886 | +1.60% | 469.2만 |
|---|
| 2026.06.30 | ₩44,316 | ₩45,812 | ₩43,887 | ₩44,558 | +0.54% | 362.5만 |
|---|
| 2026.06.29 | ₩43,136 | ₩47,857 | ₩43,015 | ₩45,282 | +4.98% | 631.1만 |
|---|
| 2026.06.26 | ₩40,614 | ₩42,680 | ₩40,252 | ₩41,821 | +2.97% | 401.7만 |
|---|
| 2026.06.25 | ₩42,425 | ₩42,532 | ₩40,078 | ₩40,681 | -4.11% | 407.1만 |
|---|
| 2026.06.24 | ₩43,015 | ₩46,288 | ₩42,868 | ₩43,350 | +0.78% | 316.2만 |
|---|
| 2026.06.23 | ₩42,640 | ₩44,263 | ₩42,472 | ₩43,257 | +1.45% | 302.9만 |
|---|
| 2026.06.22 | ₩46,033 | ₩46,570 | ₩42,811 | ₩43,029 | -6.53% | 460만 |
|---|
| 2026.06.18 | ₩45,879 | ₩48,045 | ₩44,366 | ₩47,522 | +3.58% | 472.7만 |
|---|
| 2026.06.17 | ₩47,911 | ₩48,273 | ₩44,652 | ₩44,960 | -6.16% | 272.8만 |
|---|
| 2026.06.16 | ₩49,118 | ₩49,695 | ₩48,125 | ₩48,394 | -1.47% | 191.8만 |
|---|
| 2026.06.15 | ₩48,018 | ₩49,038 | ₩47,884 | ₩48,407 | +0.81% | 276.6만 |
|---|
| 2026.06.12 | ₩47,428 | ₩47,428 | ₩43,659 | ₩45,523 | -4.02% | 407.1만 |
|---|
| 2026.06.11 | ₩45,429 | ₩46,945 | ₩44,303 | ₩46,677 | +2.75% | 363만 |
|---|
| 2026.06.10 | ₩47,542 | ₩47,817 | ₩45,175 | ₩45,349 | -4.61% | 285만 |
|---|
| 2026.06.09 | ₩49,131 | ₩50,281 | ₩46,342 | ₩47,763 | -2.78% | 421.4만 |
|---|
| 2026.06.08 | ₩48,877 | ₩49,896 | ₩47,535 | ₩48,260 | -1.26% | 218.3만 |
|---|
| 2026.06.05 | ₩51,827 | ₩52,780 | ₩48,501 | ₩48,622 | -6.19% | 413.2만 |
|---|
| 2026.06.04 | ₩51,552 | ₩52,592 | ₩50,982 | ₩51,827 | +0.53% | 251.2만 |
|---|
| 2026.06.03 | ₩52,270 | ₩53,209 | ₩49,359 | ₩50,339 | -3.70% | 399.5만 |
|---|
| 2026.06.02 | ₩53,249 | ₩54,966 | ₩52,082 | ₩53,008 | -0.45% | 289.7만 |
|---|
| 2026.06.01 | ₩57,152 | ₩57,266 | ₩54,772 | ₩55,020 | -3.73% | 347.3만 |
|---|
| 2026.05.29 | ₩59,620 | ₩60,908 | ₩58,695 | ₩59,111 | -0.85% | 338만 |
|---|
| 2026.05.28 | ₩59,895 | ₩60,801 | ₩57,783 | ₩60,626 | +1.22% | 265.4만 |
|---|
| 2026.05.27 | ₩57,340 | ₩59,956 | ₩57,085 | ₩59,728 | +4.16% | 298.8만 |
|---|
| 2026.05.26 | ₩57,984 | ₩58,614 | ₩55,563 | ₩56,911 | -1.85% | 186.5만 |
|---|
| 2026.05.22 | ₩58,480 | ₩58,923 | ₩57,354 | ₩57,367 | -1.90% | 157.8만 |
|---|
| 2026.05.21 | ₩56,173 | ₩58,801 | ₩55,355 | ₩58,346 | +3.87% | 238.7만 |
|---|
| 2026.05.20 | ₩54,751 | ₩57,152 | ₩54,617 | ₩56,911 | +3.94% | 228만 |
|---|
| 2026.05.19 | ₩55,677 | ₩55,784 | ₩52,780 | ₩54,550 | -2.02% | 279.1만 |
|---|
| 2026.05.18 | ₩56,602 | ₩58,614 | ₩55,959 | ₩56,924 | +0.57% | 234.6만 |
|---|
| 2026.05.15 | ₩55,885 | ₩56,710 | ₩55,288 | ₩56,670 | +1.40% | 224.1만 |
|---|
| 2026.05.14 | ₩58,950 | ₩59,513 | ₩57,796 | ₩58,051 | -1.52% | 185.4만 |
|---|
| 2026.05.13 | ₩56,817 | ₩59,560 | ₩56,334 | ₩59,285 | +4.34% | 251.4만 |
|---|
| 2026.05.12 | ₩57,662 | ₩58,212 | ₩56,079 | ₩57,461 | -0.35% | 169.8만 |
|---|
| 2026.05.11 | ₩59,312 | ₩60,942 | ₩58,648 | ₩58,869 | -0.75% | 221.5만 |
|---|
| 2026.05.08 | ₩59,929 | ₩61,056 | ₩59,325 | ₩60,492 | +0.94% | 196.6만 |
|---|
| 2026.05.07 | ₩61,592 | ₩62,370 | ₩59,594 | ₩59,956 | -2.66% | 272.6만 |
|---|
| 2026.05.06 | ₩60,707 | ₩62,880 | ₩60,425 | ₩61,605 | +1.48% | 275.6만 |
|---|
| 2026.05.05 | ₩62,149 | ₩63,228 | ₩60,506 | ₩61,002 | -1.85% | 319.8만 |
|---|
| 2026.05.04 | ₩58,950 | ₩62,129 | ₩58,950 | ₩60,371 | +2.41% | 385만 |
|---|
| 2026.05.01 | ₩57,494 | ₩60,895 | ₩56,334 | ₩58,722 | +2.13% | 436.1만 |
|---|
| 2026.04.30 | ₩60,827 | ₩61,163 | ₩53,578 | ₩57,340 | -5.73% | 1131.2만 |
|---|
| 2026.04.29 | ₩54,456 | ₩57,743 | ₩54,293 | ₩56,589 | +3.92% | 785.3만 |
|---|
| 2026.04.28 | ₩54,537 | ₩55,677 | ₩53,826 | ₩55,167 | +1.16% | 237.7만 |
|---|
| 2026.04.27 | ₩56,844 | ₩57,112 | ₩55,422 | ₩55,731 | -1.96% | 303.9만 |
|---|
| 2026.04.24 | ₩55,174 | ₩57,146 | ₩54,383 | ₩56,978 | +3.27% | 384.9만 |
|---|
| 2026.04.23 | ₩53,444 | ₩54,872 | ₩52,485 | ₩53,330 | -0.21% | 360.3만 |
|---|
| 2026.04.22 | ₩52,377 | ₩53,692 | ₩51,412 | ₩53,424 | +2.00% | 263만 |
|---|
| 2026.04.21 | ₩53,310 | ₩53,357 | ₩50,929 | ₩51,251 | -3.86% | 409.9만 |
|---|
| 2026.04.20 | ₩50,996 | ₩51,318 | ₩49,386 | ₩50,593 | -0.79% | 247.9만 |
|---|
| 2026.04.17 | ₩53,383 | ₩53,813 | ₩51,358 | ₩51,492 | -3.54% | 348.8만 |
|---|
| 2026.04.16 | ₩50,835 | ₩51,324 | ₩48,984 | ₩51,197 | +0.71% | 278.5만 |
|---|
| 2026.04.15 | ₩51,184 | ₩51,559 | ₩50,218 | ₩50,687 | -0.97% | 283.3만 |
|---|
| 2026.04.14 | ₩48,112 | ₩52,203 | ₩48,112 | ₩50,969 | +5.94% | 373.7만 |
|---|
| 2026.04.13 | ₩46,415 | ₩47,415 | ₩45,792 | ₩47,334 | +1.98% | 301.8만 |
|---|
| 2026.04.10 | ₩45,658 | ₩47,589 | ₩45,604 | ₩46,784 | +2.47% | 329.9만 |
|---|
| 2026.04.09 | ₩41,929 | ₩45,061 | ₩41,245 | ₩44,973 | +7.26% | 408.5만 |
|---|
| 2026.04.08 | ₩41,500 | ₩42,076 | ₩39,917 | ₩40,480 | -2.46% | 208.8만 |
|---|
| 2026.04.07 | ₩37,013 | ₩37,905 | ₩36,215 | ₩37,851 | +2.26% | 142.4만 |
|---|
| 2026.04.06 | ₩36,463 | ₩37,556 | ₩36,403 | ₩37,516 | +2.89% | 110.1만 |
|---|
| 2026.04.02 | ₩35,356 | ₩37,315 | ₩34,780 | ₩36,483 | +3.19% | 201.6만 |
|---|
| 2026.04.01 | ₩36,725 | ₩37,838 | ₩35,987 | ₩36,805 | +0.22% | 182.5만 |
|---|
| 2026.03.31 | ₩34,904 | ₩36,671 | ₩34,699 | ₩36,027 | +3.22% | 222.2만 |
|---|
| 2026.03.30 | ₩33,707 | ₩34,518 | ₩33,255 | ₩33,559 | -0.44% | 173.1만 |
|---|
| 2026.03.27 | ₩35,437 | ₩35,437 | ₩32,996 | ₩33,049 | -6.74% | 243.3만 |
|---|
| 2026.03.26 | ₩36,993 | ₩37,811 | ₩35,792 | ₩35,920 | -2.90% | 221.3만 |
|---|
| 2026.03.25 | ₩37,429 | ₩37,865 | ₩36,792 | ₩37,409 | -0.05% | 152.2만 |
|---|
| 2026.03.24 | ₩36,067 | ₩36,577 | ₩35,678 | ₩35,880 | -0.52% | 169.5만 |
|---|
| 2026.03.23 | ₩37,060 | ₩38,052 | ₩36,912 | ₩37,154 | +0.25% | 265.7만 |
|---|
| 2026.03.20 | ₩36,215 | ₩36,268 | ₩35,142 | ₩35,517 | -1.93% | 231.9만 |
|---|
| 2026.03.19 | ₩36,121 | ₩36,859 | ₩35,786 | ₩36,725 | +1.67% | 198.5만 |
|---|
| 2026.03.18 | ₩38,569 | ₩39,045 | ₩36,765 | ₩37,127 | -3.74% | 219만 |
|---|
| 2026.03.17 | ₩38,187 | ₩39,246 | ₩38,093 | ₩39,099 | +2.39% | 280.9만 |
|---|
| 2026.03.16 | ₩36,738 | ₩38,200 | ₩36,362 | ₩37,865 | +3.07% | 211.3만 |
|---|
| 2026.03.13 | ₩37,073 | ₩37,449 | ₩35,933 | ₩36,429 | -1.74% | 253.6만 |
|---|
| 2026.03.12 | ₩37,489 | ₩37,891 | ₩36,631 | ₩37,127 | -0.97% | 313.6만 |
|---|
| 2026.03.11 | ₩39,380 | ₩39,809 | ₩37,798 | ₩38,267 | -2.83% | 279.2만 |
|---|
| 2026.03.10 | ₩38,683 | ₩39,353 | ₩38,213 | ₩38,857 | +0.45% | 285.5만 |
|---|
| 2026.03.09 | ₩37,623 | ₩38,696 | ₩36,295 | ₩38,562 | +2.50% | 497.7만 |
|---|
| 2026.03.06 | ₩39,192 | ₩40,024 | ₩38,254 | ₩38,482 | -1.81% | 341.5만 |
|---|
| 2026.03.05 | ₩39,622 | ₩41,231 | ₩39,434 | ₩40,628 | +2.54% | 527.6만 |
|---|
| 2026.03.04 | ₩37,663 | ₩40,145 | ₩37,543 | ₩39,890 | +5.91% | 591.5만 |
|---|
| 2026.03.03 | ₩35,102 | ₩37,194 | ₩34,820 | ₩37,020 | +5.46% | 391.1만 |
|---|
| 2026.03.02 | ₩35,464 | ₩37,388 | ₩35,169 | ₩36,899 | +4.05% | 395.9만 |
|---|
| 2026.02.27 | ₩36,376 | ₩37,623 | ₩35,853 | ₩37,516 | +3.13% | 339.3만 |
|---|
| 2026.02.26 | ₩37,824 | ₩37,918 | ₩35,893 | ₩36,805 | -2.70% | 357.2만 |
|---|
| 2026.02.25 | ₩37,744 | ₩38,133 | ₩37,199 | ₩37,798 | +0.14% | 237.7만 |
|---|
| 2026.02.24 | ₩36,000 | ₩37,690 | ₩35,263 | ₩37,060 | +2.94% | 316.3만 |
|---|
| 2026.02.23 | ₩36,892 | ₩37,060 | ₩35,175 | ₩35,947 | -2.56% | 373.2만 |
|---|
| 2026.02.20 | ₩35,853 | ₩38,052 | ₩35,477 | ₩37,704 | +5.16% | 623만 |
|---|
| 2026.02.19 | ₩35,450 | ₩36,154 | ₩35,169 | ₩35,893 | +1.25% | 255.6만 |
|---|
| 2026.02.18 | ₩34,927 | ₩36,577 | ₩34,780 | ₩35,839 | +2.61% | 517.4만 |
|---|
| 2026.02.17 | ₩33,606 | ₩34,828 | ₩32,915 | ₩34,672 | +3.17% | 533.7만 |
|---|
| 2026.02.13 | ₩33,881 | ₩34,646 | ₩33,318 | ₩33,841 | -0.12% | 464.5만 |
|---|
| 2026.02.12 | ₩35,651 | ₩35,651 | ₩33,452 | ₩34,149 | -4.21% | 579.6만 |
|---|
| 2026.02.11 | ₩37,194 | ₩37,355 | ₩35,182 | ₩35,732 | -3.93% | 457.7만 |
|---|
| 2026.02.10 | ₩37,422 | ₩38,790 | ₩36,584 | ₩36,778 | -1.72% | 482.3만 |
|---|
| 2026.02.09 | ₩37,489 | ₩38,884 | ₩35,491 | ₩37,409 | -0.21% | 678.1만 |
|---|
| 2026.02.06 | ₩35,162 | ₩38,401 | ₩34,176 | ₩37,985 | +8.03% | 1591.7만 |
|---|
| 2026.02.05 | ₩43,625 | ₩44,249 | ₩41,907 | ₩42,747 | -2.01% | 830.7만 |
|---|
| 2026.02.04 | ₩49,346 | ₩49,373 | ₩46,489 | ₩46,972 | -4.81% | 311.5만 |
|---|
| 2026.02.03 | ₩51,841 | ₩52,512 | ₩47,991 | ₩49,346 | -4.81% | 517.3만 |
|---|
| 2026.02.02 | ₩49,225 | ₩52,243 | ₩49,185 | ₩51,170 | +3.95% | 256.1만 |
|---|
| 2026.01.30 | ₩49,896 | ₩51,291 | ₩49,038 | ₩49,641 | -0.51% | 178.3만 |
|---|
| 2026.01.29 | ₩51,090 | ₩51,224 | ₩48,608 | ₩50,661 | -0.84% | 283만 |
|---|
| 2026.01.28 | ₩52,679 | ₩53,263 | ₩50,661 | ₩51,251 | -2.71% | 231.4만 |
|---|
| 2026.01.27 | ₩49,950 | ₩52,042 | ₩49,239 | ₩51,988 | +4.08% | 204.5만 |
|---|
| 2026.01.26 | ₩50,003 | ₩50,419 | ₩49,051 | ₩49,427 | -1.15% | 141.7만 |
|---|
| 2026.01.23 | ₩47,965 | ₩50,231 | ₩47,871 | ₩49,695 | +3.61% | 193.7만 |
|---|
| 2026.01.22 | ₩47,723 | ₩48,354 | ₩46,449 | ₩47,817 | +0.20% | 202.5만 |
|---|
| 2026.01.21 | ₩46,556 | ₩46,972 | ₩44,839 | ₩46,623 | +0.14% | 277.9만 |
|---|
| 2026.01.20 | ₩47,589 | ₩48,193 | ₩45,805 | ₩46,516 | -2.25% | 246.8만 |
|---|
| 2026.01.16 | ₩49,829 | ₩50,054 | ₩48,783 | ₩49,869 | +0.08% | 127.8만 |
|---|
| 2026.01.15 | ₩50,037 | ₩50,553 | ₩48,917 | ₩49,561 | -0.95% | 217.3만 |
|---|
| 2026.01.14 | ₩50,768 | ₩50,768 | ₩48,756 | ₩48,984 | -3.51% | 234.3만 |
|---|
| 2026.01.13 | ₩53,048 | ₩53,625 | ₩50,473 | ₩51,452 | -3.01% | 187.8만 |
|---|
| 2026.01.12 | ₩53,263 | ₩54,188 | ₩52,927 | ₩53,128 | -0.25% | 144.1만 |
|---|
| 2026.01.09 | ₩52,444 | ₩53,719 | ₩51,331 | ₩53,504 | +2.02% | 175.9만 |
|---|
| 2026.01.08 | ₩51,868 | ₩53,155 | ₩51,291 | ₩53,115 | +2.40% | 189.6만 |
|---|
| 2026.01.07 | ₩50,406 | ₩52,686 | ₩50,298 | ₩51,143 | +1.46% | 258.4만 |
|---|
| 2026.01.06 | ₩47,307 | ₩51,780 | ₩47,240 | ₩50,848 | +7.49% | 392.9만 |
|---|
| 2026.01.05 | ₩45,926 | ₩48,041 | ₩45,389 | ₩47,656 | +3.77% | 263.1만 |
|---|
| 2026.01.02 | ₩47,019 | ₩48,716 | ₩44,377 | ₩45,094 | -4.09% | 396.6만 |
|---|
| 2025.12.31 | ₩47,737 | ₩47,750 | ₩46,819 | ₩46,878 | -1.80% | 114.2만 |
|---|
| 2025.12.30 | ₩47,120 | ₩47,694 | ₩46,650 | ₩47,589 | +1.00% | 95.2만 |
|---|
| 2025.12.29 | ₩47,213 | ₩47,616 | ₩46,932 | ₩47,455 | +0.51% | 96.1만 |
|---|
| 2025.12.26 | ₩47,448 | ₩47,824 | ₩47,093 | ₩47,643 | +0.41% | 89.8만 |
|---|
| 2025.12.24 | ₩47,535 | ₩47,864 | ₩47,200 | ₩47,656 | +0.25% | 85.8만 |
|---|
| 2025.12.23 | ₩46,275 | ₩47,676 | ₩46,181 | ₩47,549 | +2.75% | 153.9만 |
|---|
| 2025.12.22 | ₩46,496 | ₩46,824 | ₩45,718 | ₩46,409 | -0.19% | 157.4만 |
|---|
| 2025.12.19 | ₩45,738 | ₩46,697 | ₩45,282 | ₩45,993 | +0.56% | 175.7만 |
|---|
| 2025.12.18 | ₩45,295 | ₩46,737 | ₩44,859 | ₩45,778 | +1.07% | 183.9만 |
|---|
| 2025.12.17 | ₩44,893 | ₩45,175 | ₩43,605 | ₩43,619 | -2.84% | 156.5만 |
|---|
| 2025.12.16 | ₩44,323 | ₩44,584 | ₩43,592 | ₩44,142 | -0.41% | 109.7만 |
|---|
| 2025.12.15 | ₩46,301 | ₩46,301 | ₩43,860 | ₩44,169 | -4.61% | 129.2만 |
|---|
| 2025.12.12 | ₩47,267 | ₩47,267 | ₩45,228 | ₩45,631 | -3.46% | 147만 |
|---|
| 2025.12.11 | ₩47,602 | ₩48,112 | ₩46,744 | ₩47,348 | -0.54% | 119.8만 |
|---|
| 2025.12.10 | ₩46,704 | ₩48,273 | ₩46,650 | ₩47,978 | +2.73% | 145.3만 |
|---|
| 2025.12.09 | ₩47,535 | ₩48,266 | ₩46,838 | ₩47,991 | +0.96% | 82.1만 |
|---|
| 2025.12.08 | ₩48,615 | ₩49,248 | ₩47,348 | ₩47,656 | -1.97% | 141.3만 |
|---|
| 2025.12.05 | ₩49,064 | ₩49,447 | ₩48,313 | ₩48,689 | -0.77% | 169.2만 |
|---|
| 2025.12.04 | ₩50,151 | ₩50,473 | ₩47,616 | ₩48,608 | -3.08% | 300.8만 |
|---|
| 2025.12.03 | ₩50,439 | ₩50,439 | ₩49,292 | ₩50,030 | -0.81% | 202.5만 |
|---|
| 2025.12.02 | ₩51,103 | ₩52,914 | ₩50,571 | ₩50,902 | -0.39% | 244.2만 |
|---|
| 2025.12.01 | ₩50,419 | ₩51,532 | ₩50,017 | ₩50,714 | +0.59% | 187.2만 |
|---|
| 2025.11.28 | ₩49,641 | ₩50,459 | ₩49,172 | ₩50,459 | +1.65% | 110.2만 |
|---|
| 2025.11.26 | ₩49,440 | ₩49,856 | ₩48,608 | ₩48,769 | -1.36% | 197.7만 |
|---|
| 2025.11.25 | ₩47,710 | ₩49,370 | ₩46,556 | ₩48,917 | +2.53% | 194.2만 |
|---|
| 2025.11.24 | ₩46,040 | ₩47,965 | ₩45,966 | ₩47,468 | +3.10% | 217.2만 |
|---|
| 2025.11.21 | ₩43,619 | ₩45,919 | ₩43,096 | ₩45,295 | +3.84% | 237.8만 |
|---|
| 2025.11.20 | ₩48,058 | ₩48,193 | ₩43,807 | ₩43,900 | -8.65% | 228.1만 |
|---|
| 2025.11.19 | ₩46,677 | ₩46,677 | ₩44,544 | ₩46,221 | -0.98% | 310.6만 |
|---|
| 2025.11.18 | ₩48,608 | ₩49,534 | ₩46,167 | ₩46,234 | -4.88% | 337.5만 |
|---|
| 2025.11.17 | ₩50,734 | ₩51,438 | ₩49,118 | ₩50,687 | -0.09% | 303.3만 |
|---|
| 2025.11.14 | ₩51,771 | ₩53,316 | ₩50,808 | ₩51,546 | -0.44% | 149.2만 |
|---|
| 2025.11.13 | ₩55,402 | ₩55,650 | ₩52,458 | ₩52,887 | -4.54% | 140.7만 |
|---|
| 2025.11.12 | ₩58,634 | ₩58,789 | ₩55,717 | ₩55,932 | -4.61% | 117.8만 |
|---|
| 2025.11.11 | ₩57,890 | ₩58,520 | ₩57,387 | ₩58,199 | +0.53% | 78.7만 |
|---|
| 2025.11.10 | ₩57,890 | ₩59,419 | ₩56,643 | ₩57,877 | -0.02% | 150.8만 |
|---|
| 2025.11.07 | ₩55,355 | ₩56,294 | ₩53,410 | ₩56,079 | +1.31% | 198.2만 |
|---|
| 2025.11.06 | ₩58,360 | ₩58,974 | ₩55,134 | ₩55,516 | -4.87% | 205.9만 |
|---|
| 2025.11.05 | ₩58,292 | ₩59,285 | ₩56,994 | ₩58,896 | +1.04% | 220.4만 |
|---|
| 2025.11.04 | ₩58,977 | ₩61,431 | ₩58,199 | ₩58,520 | -0.77% | 235.2만 |
|---|
| 2025.11.03 | ₩61,404 | ₩62,880 | ₩60,304 | ₩60,787 | -1.00% | 621만 |
|---|
| 2025.10.31 | ₩58,816 | ₩58,923 | ₩56,227 | ₩56,374 | -4.15% | 1146.6만 |
|---|
| 2025.10.30 | ₩48,970 | ₩49,708 | ₩47,254 | ₩47,267 | -3.48% | 1023.2만 |
|---|
| 2025.10.29 | ₩51,143 | ₩51,653 | ₩49,467 | ₩50,580 | -1.10% | 452.1만 |
|---|
| 2025.10.28 | ₩49,655 | ₩51,063 | ₩48,803 | ₩50,124 | +0.95% | 386.8만 |
|---|
| 2025.10.27 | ₩49,359 | ₩49,735 | ₩48,528 | ₩49,131 | -0.46% | 326.4만 |
|---|
| 2025.10.24 | ₩46,999 | ₩48,461 | ₩46,985 | ₩47,951 | +2.03% | 285.2만 |
|---|
| 2025.10.23 | ₩45,738 | ₩46,757 | ₩45,497 | ₩46,677 | +2.05% | 208.8만 |
|---|
| 2025.10.22 | ₩45,979 | ₩46,275 | ₩44,803 | ₩45,416 | -1.23% | 315만 |
|---|
| 2025.10.21 | ₩45,624 | ₩47,669 | ₩45,483 | ₩47,133 | +3.31% | 384.8만 |
|---|
| 2025.10.20 | ₩43,847 | ₩44,947 | ₩43,699 | ₩44,866 | +2.32% | 243.1만 |
|---|
| 2025.10.17 | ₩44,128 | ₩44,196 | ₩42,666 | ₩43,471 | -1.49% | 261.8만 |
|---|
| 2025.10.16 | ₩44,558 | ₩45,818 | ₩43,444 | ₩44,115 | -0.99% | 278.3만 |
|---|
| 2025.10.15 | ₩44,933 | ₩45,443 | ₩43,384 | ₩44,584 | -0.78% | 300.4만 |
|---|
| 2025.10.14 | ₩44,625 | ₩46,167 | ₩43,337 | ₩44,960 | +0.75% | 293.8만 |
|---|
| 2025.10.13 | ₩45,470 | ₩46,744 | ₩45,282 | ₩46,476 | +2.21% | 195.2만 |
|---|
| 2025.10.10 | ₩49,259 | ₩50,178 | ₩44,933 | ₩44,973 | -8.70% | 601.9만 |
|---|