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 | ₩47,654 | ₩50,163 | ₩47,641 | ₩50,043 | +5.01% | 214.3만 |
| 2026.10.08 | ₩49,102 | ₩49,176 | ₩46,888 | ₩47,014 | -4.25% | 222.6만 |
| 2026.10.07 | ₩47,067 | ₩49,296 | ₩46,720 | ₩49,189 | +4.51% | 246.5만 |
| 2026.10.06 | ₩46,907 | ₩48,028 | ₩46,006 | ₩47,894 | +2.11% | 312.7만 |
| 2026.10.05 | ₩45,706 | ₩47,267 | ₩45,706 | ₩46,186 | +1.05% | 193.1만 |
| 2026.10.02 | ₩46,133 | ₩46,914 | ₩45,639 | ₩46,160 | +0.06% | 148.2만 |
| 2026.10.01 | ₩46,320 | ₩46,320 | ₩44,246 | ₩45,012 | -2.82% | 217.5만 |
| 2026.09.30 | ₩44,505 | ₩46,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,339 |
| +1.87% |
| 209.9만 |
| 2026.09.29 | ₩44,625 | ₩45,252 | ₩43,944 | ₩44,518 | -0.24% | 157.5만 |
|---|
| 2026.09.28 | ₩44,478 | ₩44,904 | ₩43,811 | ₩44,371 | -0.24% | 163.7만 |
|---|
| 2026.09.25 | ₩45,332 | ₩46,053 | ₩44,730 | ₩45,679 | +0.77% | 205.6만 |
|---|
| 2026.09.24 | ₩44,305 | ₩45,933 | ₩44,185 | ₩45,559 | +2.83% | 212.9만 |
|---|
| 2026.09.23 | ₩46,994 | ₩47,281 | ₩44,972 | ₩45,572 | -3.02% | 336.9만 |
|---|
| 2026.09.22 | ₩47,788 | ₩49,216 | ₩47,241 | ₩47,721 | -0.14% | 319.3만 |
|---|
| 2026.09.21 | ₩48,575 | ₩49,649 | ₩47,467 | ₩49,296 | +1.48% | 244.1만 |
|---|
| 2026.09.18 | ₩46,974 | ₩48,148 | ₩46,814 | ₩47,534 | +1.19% | 160.1만 |
|---|
| 2026.09.17 | ₩46,573 | ₩47,187 | ₩45,919 | ₩46,587 | +0.03% | 200.6만 |
|---|
| 2026.09.16 | ₩45,639 | ₩45,906 | ₩44,123 | ₩44,732 | -1.99% | 199.8만 |
|---|
| 2026.09.15 | ₩47,227 | ₩47,454 | ₩45,212 | ₩45,626 | -3.39% | 166.1만 |
|---|
| 2026.09.14 | ₩47,614 | ₩48,475 | ₩46,567 | ₩47,588 | -0.06% | 171.7만 |
|---|
| 2026.09.11 | ₩47,801 | ₩49,122 | ₩47,507 | ₩48,802 | +2.09% | 109.6만 |
|---|
| 2026.09.10 | ₩46,560 | ₩47,521 | ₩46,206 | ₩47,040 | +1.03% | 100.2만 |
|---|
| 2026.09.09 | ₩47,541 | ₩48,068 | ₩46,573 | ₩47,267 | -0.58% | 187.3만 |
|---|
| 2026.09.08 | ₩48,935 | ₩49,389 | ₩48,135 | ₩49,002 | +0.14% | 151.6만 |
|---|
| 2026.09.04 | ₩49,843 | ₩50,630 | ₩48,375 | ₩49,576 | -0.54% | 135.9만 |
|---|
| 2026.09.03 | ₩48,895 | ₩50,016 | ₩48,722 | ₩49,763 | +1.77% | 149.2만 |
|---|
| 2026.09.02 | ₩48,121 | ₩48,815 | ₩47,761 | ₩48,335 | +0.44% | 104.7만 |
|---|
| 2026.09.01 | ₩48,315 | ₩48,663 | ₩47,174 | ₩48,335 | +0.04% | 177.7만 |
|---|
| 2026.08.31 | ₩51,684 | ₩51,925 | ₩49,165 | ₩50,257 | -2.76% | 340.4만 |
|---|
| 2026.08.28 | ₩49,763 | ₩53,286 | ₩49,576 | ₩52,819 | +6.14% | 376.1만 |
|---|
| 2026.08.27 | ₩50,203 | ₩50,350 | ₩48,522 | ₩48,975 | -2.45% | 191.3만 |
|---|
| 2026.08.26 | ₩51,071 | ₩51,244 | ₩49,843 | ₩50,577 | -0.97% | 119.3만 |
|---|
| 2026.08.25 | ₩51,558 | ₩51,991 | ₩50,443 | ₩50,870 | -1.33% | 108.7만 |
|---|
| 2026.08.24 | ₩50,297 | ₩51,790 | ₩50,230 | ₩51,284 | +1.96% | 150.4만 |
|---|
| 2026.08.21 | ₩50,764 | ₩50,990 | ₩49,402 | ₩49,990 | -1.52% | 133.9만 |
|---|
| 2026.08.20 | ₩51,898 | ₩52,085 | ₩50,406 | ₩50,644 | -2.42% | 136.4만 |
|---|
| 2026.08.19 | ₩50,924 | ₩53,099 | ₩50,084 | ₩52,885 | +3.85% | 189.4만 |
|---|
| 2026.08.18 | ₩50,877 | ₩51,511 | ₩49,776 | ₩50,457 | -0.83% | 233.1만 |
|---|
| 2026.08.17 | ₩52,779 | ₩52,912 | ₩50,016 | ₩51,177 | -3.03% | 261.1만 |
|---|
| 2026.08.14 | ₩52,619 | ₩52,979 | ₩51,658 | ₩51,738 | -1.67% | 167만 |
|---|
| 2026.08.13 | ₩53,553 | ₩54,514 | ₩52,609 | ₩52,739 | -1.52% | 214.7만 |
|---|
| 2026.08.12 | ₩56,048 | ₩56,048 | ₩53,553 | ₩53,633 | -4.31% | 259.3만 |
|---|
| 2026.08.11 | ₩58,343 | ₩58,343 | ₩55,301 | ₩55,648 | -4.62% | 202.6만 |
|---|
| 2026.08.10 | ₩56,675 | ₩58,969 | ₩56,288 | ₩58,103 | +2.52% | 204.5만 |
|---|
| 2026.08.07 | ₩55,888 | ₩58,223 | ₩55,888 | ₩56,622 | +1.31% | 170.4만 |
|---|
| 2026.08.06 | ₩56,001 | ₩57,089 | ₩55,301 | ₩55,741 | -0.46% | 157.2만 |
|---|
| 2026.08.05 | ₩59,771 | ₩60,185 | ₩55,161 | ₩55,915 | -6.45% | 338.7만 |
|---|
| 2026.08.04 | ₩57,436 | ₩59,518 | ₩57,276 | ₩57,956 | +0.91% | 420.7만 |
|---|
| 2026.08.03 | ₩58,584 | ₩62,080 | ₩58,424 | ₩60,799 | +3.78% | 616.1만 |
|---|
| 2026.07.31 | ₩53,312 | ₩56,308 | ₩52,285 | ₩55,675 | +4.43% | 1143.2만 |
|---|
| 2026.07.30 | ₩42,009 | ₩44,198 | ₩41,169 | ₩42,917 | +2.16% | 994만 |
|---|
| 2026.07.29 | ₩40,595 | ₩41,803 | ₩39,447 | ₩39,621 | -2.40% | 167.5만 |
|---|
| 2026.07.28 | ₩41,909 | ₩41,909 | ₩40,141 | ₩41,155 | -1.80% | 130.7만 |
|---|
| 2026.07.27 | ₩42,837 | ₩42,877 | ₩41,182 | ₩41,329 | -3.52% | 147.8만 |
|---|
| 2026.07.24 | ₩42,430 | ₩42,577 | ₩41,329 | ₩41,596 | -1.97% | 150.7만 |
|---|
| 2026.07.23 | ₩43,177 | ₩43,944 | ₩41,596 | ₩42,196 | -2.27% | 288.9만 |
|---|
| 2026.07.22 | ₩47,854 | ₩47,854 | ₩45,552 | ₩46,413 | -3.01% | 188.7만 |
|---|
| 2026.07.21 | ₩48,135 | ₩48,148 | ₩47,187 | ₩47,481 | -1.36% | 137.9만 |
|---|
| 2026.07.20 | ₩47,975 | ₩49,549 | ₩47,708 | ₩48,468 | +1.03% | 163.5만 |
|---|
| 2026.07.17 | ₩46,333 | ₩48,548 | ₩46,000 | ₩47,374 | +2.25% | 264.4만 |
|---|
| 2026.07.16 | ₩50,684 | ₩51,711 | ₩47,748 | ₩48,468 | -4.37% | 377만 |
|---|
| 2026.07.15 | ₩48,575 | ₩51,071 | ₩48,575 | ₩50,457 | +3.87% | 409.1만 |
|---|
| 2026.07.14 | ₩46,814 | ₩48,035 | ₩46,253 | ₩47,641 | +1.77% | 265만 |
|---|
| 2026.07.13 | ₩46,593 | ₩48,455 | ₩46,363 | ₩47,588 | +2.13% | 255.5만 |
|---|
| 2026.07.10 | ₩48,709 | ₩49,042 | ₩46,487 | ₩46,827 | -3.86% | 280.4만 |
|---|
| 2026.07.09 | ₩44,785 | ₩47,628 | ₩44,211 | ₩47,521 | +6.11% | 255.7만 |
|---|
| 2026.07.08 | ₩46,467 | ₩46,727 | ₩45,079 | ₩46,213 | -0.55% | 220.7만 |
|---|
| 2026.07.07 | ₩47,628 | ₩48,281 | ₩45,919 | ₩47,147 | -1.01% | 378만 |
|---|
| 2026.07.06 | ₩46,286 | ₩47,207 | ₩45,259 | ₩46,533 | +0.53% | 349.2만 |
|---|
| 2026.07.02 | ₩45,546 | ₩47,454 | ₩45,332 | ₩45,786 | +0.53% | 388.9만 |
|---|
| 2026.07.01 | ₩44,932 | ₩46,814 | ₩43,078 | ₩45,653 | +1.60% | 469.2만 |
|---|
| 2026.06.30 | ₩44,091 | ₩45,579 | ₩43,664 | ₩44,331 | +0.54% | 362.5만 |
|---|
| 2026.06.29 | ₩42,917 | ₩47,614 | ₩42,797 | ₩45,052 | +4.98% | 631.1만 |
|---|
| 2026.06.26 | ₩40,408 | ₩42,463 | ₩40,048 | ₩41,609 | +2.97% | 401.7만 |
|---|
| 2026.06.25 | ₩42,210 | ₩42,316 | ₩39,874 | ₩40,475 | -4.11% | 407.1만 |
|---|
| 2026.06.24 | ₩42,797 | ₩46,053 | ₩42,650 | ₩43,130 | +0.78% | 316.2만 |
|---|
| 2026.06.23 | ₩42,423 | ₩44,038 | ₩42,256 | ₩43,037 | +1.45% | 302.9만 |
|---|
| 2026.06.22 | ₩45,799 | ₩46,333 | ₩42,594 | ₩42,810 | -6.53% | 460만 |
|---|
| 2026.06.18 | ₩45,646 | ₩47,801 | ₩44,141 | ₩47,281 | +3.58% | 472.7만 |
|---|
| 2026.06.17 | ₩47,668 | ₩48,028 | ₩44,425 | ₩44,732 | -6.16% | 272.8만 |
|---|
| 2026.06.16 | ₩48,869 | ₩49,442 | ₩47,881 | ₩48,148 | -1.47% | 191.8만 |
|---|
| 2026.06.15 | ₩47,774 | ₩48,789 | ₩47,641 | ₩48,161 | +0.81% | 276.6만 |
|---|
| 2026.06.12 | ₩47,187 | ₩47,187 | ₩43,437 | ₩45,292 | -4.02% | 407.1만 |
|---|
| 2026.06.11 | ₩45,199 | ₩46,707 | ₩44,078 | ₩46,440 | +2.75% | 363만 |
|---|
| 2026.06.10 | ₩47,301 | ₩47,574 | ₩44,945 | ₩45,119 | -4.61% | 285만 |
|---|
| 2026.06.09 | ₩48,882 | ₩50,026 | ₩46,106 | ₩47,521 | -2.78% | 421.4만 |
|---|
| 2026.06.08 | ₩48,628 | ₩49,643 | ₩47,294 | ₩48,015 | -1.26% | 218.3만 |
|---|
| 2026.06.05 | ₩51,564 | ₩52,512 | ₩48,255 | ₩48,375 | -6.19% | 413.2만 |
|---|
| 2026.06.04 | ₩51,291 | ₩52,325 | ₩50,724 | ₩51,564 | +0.53% | 251.2만 |
|---|
| 2026.06.03 | ₩52,005 | ₩52,939 | ₩49,109 | ₩50,083 | -3.70% | 399.5만 |
|---|
| 2026.06.02 | ₩52,979 | ₩54,687 | ₩51,818 | ₩52,739 | -0.45% | 289.7만 |
|---|
| 2026.06.01 | ₩56,862 | ₩56,976 | ₩54,493 | ₩54,740 | -3.73% | 347.3만 |
|---|
| 2026.05.29 | ₩59,318 | ₩60,599 | ₩58,397 | ₩58,811 | -0.85% | 338만 |
|---|
| 2026.05.28 | ₩59,591 | ₩60,492 | ₩57,489 | ₩60,318 | +1.22% | 265.4만 |
|---|
| 2026.05.27 | ₩57,049 | ₩59,651 | ₩56,795 | ₩59,424 | +4.16% | 298.8만 |
|---|
| 2026.05.26 | ₩57,690 | ₩58,317 | ₩55,281 | ₩56,622 | -1.85% | 186.5만 |
|---|
| 2026.05.22 | ₩58,183 | ₩58,624 | ₩57,062 | ₩57,076 | -1.90% | 157.8만 |
|---|
| 2026.05.21 | ₩55,888 | ₩58,502 | ₩55,074 | ₩58,050 | +3.87% | 238.7만 |
|---|
| 2026.05.20 | ₩54,473 | ₩56,862 | ₩54,340 | ₩56,622 | +3.94% | 228만 |
|---|
| 2026.05.19 | ₩55,394 | ₩55,501 | ₩52,512 | ₩54,273 | -2.02% | 279.1만 |
|---|
| 2026.05.18 | ₩56,315 | ₩58,317 | ₩55,675 | ₩56,635 | +0.57% | 234.6만 |
|---|
| 2026.05.15 | ₩55,601 | ₩56,422 | ₩55,007 | ₩56,382 | +1.40% | 224.1만 |
|---|
| 2026.05.14 | ₩58,650 | ₩59,211 | ₩57,503 | ₩57,756 | -1.52% | 185.4만 |
|---|
| 2026.05.13 | ₩56,529 | ₩59,258 | ₩56,048 | ₩58,984 | +4.34% | 251.4만 |
|---|
| 2026.05.12 | ₩57,369 | ₩57,916 | ₩55,795 | ₩57,169 | -0.35% | 169.8만 |
|---|
| 2026.05.11 | ₩59,011 | ₩60,632 | ₩58,350 | ₩58,570 | -0.75% | 221.5만 |
|---|
| 2026.05.08 | ₩59,625 | ₩60,746 | ₩59,024 | ₩60,185 | +0.94% | 196.6만 |
|---|
| 2026.05.07 | ₩61,279 | ₩62,053 | ₩59,291 | ₩59,651 | -2.66% | 272.6만 |
|---|
| 2026.05.06 | ₩60,399 | ₩62,560 | ₩60,118 | ₩61,293 | +1.48% | 275.6만 |
|---|
| 2026.05.05 | ₩61,833 | ₩62,907 | ₩60,198 | ₩60,692 | -1.85% | 319.8만 |
|---|
| 2026.05.04 | ₩58,650 | ₩61,813 | ₩58,650 | ₩60,065 | +2.41% | 385만 |
|---|
| 2026.05.01 | ₩57,202 | ₩60,585 | ₩56,048 | ₩58,424 | +2.13% | 436.1만 |
|---|
| 2026.04.30 | ₩60,519 | ₩60,852 | ₩53,306 | ₩57,049 | -5.73% | 1131.2만 |
|---|
| 2026.04.29 | ₩54,180 | ₩57,449 | ₩54,017 | ₩56,302 | +3.92% | 785.3만 |
|---|
| 2026.04.28 | ₩54,260 | ₩55,394 | ₩53,553 | ₩54,887 | +1.16% | 237.7만 |
|---|
| 2026.04.27 | ₩56,555 | ₩56,822 | ₩55,141 | ₩55,448 | -1.96% | 303.9만 |
|---|
| 2026.04.24 | ₩54,894 | ₩56,856 | ₩54,106 | ₩56,689 | +3.27% | 384.9만 |
|---|
| 2026.04.23 | ₩53,172 | ₩54,594 | ₩52,218 | ₩53,059 | -0.21% | 360.3만 |
|---|
| 2026.04.22 | ₩52,111 | ₩53,419 | ₩51,151 | ₩53,152 | +2.00% | 263만 |
|---|
| 2026.04.21 | ₩53,039 | ₩53,086 | ₩50,670 | ₩50,990 | -3.86% | 409.9만 |
|---|
| 2026.04.20 | ₩50,737 | ₩51,057 | ₩49,136 | ₩50,337 | -0.79% | 247.9만 |
|---|
| 2026.04.17 | ₩53,112 | ₩53,539 | ₩51,097 | ₩51,231 | -3.54% | 348.8만 |
|---|
| 2026.04.16 | ₩50,577 | ₩51,064 | ₩48,735 | ₩50,937 | +0.71% | 278.5만 |
|---|
| 2026.04.15 | ₩50,924 | ₩51,297 | ₩49,963 | ₩50,430 | -0.97% | 283.3만 |
|---|
| 2026.04.14 | ₩47,868 | ₩51,938 | ₩47,868 | ₩50,710 | +5.94% | 373.7만 |
|---|
| 2026.04.13 | ₩46,180 | ₩47,174 | ₩45,559 | ₩47,094 | +1.98% | 301.8만 |
|---|
| 2026.04.10 | ₩45,426 | ₩47,347 | ₩45,372 | ₩46,547 | +2.47% | 329.9만 |
|---|
| 2026.04.09 | ₩41,716 | ₩44,832 | ₩41,035 | ₩44,745 | +7.26% | 408.5만 |
|---|
| 2026.04.08 | ₩41,289 | ₩41,863 | ₩39,714 | ₩40,275 | -2.46% | 208.8만 |
|---|
| 2026.04.07 | ₩36,825 | ₩37,712 | ₩36,031 | ₩37,659 | +2.26% | 142.4만 |
|---|
| 2026.04.06 | ₩36,278 | ₩37,365 | ₩36,218 | ₩37,325 | +2.89% | 110.1만 |
|---|
| 2026.04.02 | ₩35,177 | ₩37,125 | ₩34,603 | ₩36,298 | +3.19% | 201.6만 |
|---|
| 2026.04.01 | ₩36,538 | ₩37,646 | ₩35,804 | ₩36,618 | +0.22% | 182.5만 |
|---|
| 2026.03.31 | ₩34,727 | ₩36,485 | ₩34,523 | ₩35,844 | +3.22% | 222.2만 |
|---|
| 2026.03.30 | ₩33,535 | ₩34,343 | ₩33,086 | ₩33,389 | -0.44% | 173.1만 |
|---|
| 2026.03.27 | ₩35,257 | ₩35,257 | ₩32,828 | ₩32,882 | -6.74% | 243.3만 |
|---|
| 2026.03.26 | ₩36,805 | ₩37,619 | ₩35,611 | ₩35,737 | -2.90% | 221.3만 |
|---|
| 2026.03.25 | ₩37,239 | ₩37,672 | ₩36,605 | ₩37,219 | -0.05% | 152.2만 |
|---|
| 2026.03.24 | ₩35,884 | ₩36,391 | ₩35,497 | ₩35,697 | -0.52% | 169.5만 |
|---|
| 2026.03.23 | ₩36,872 | ₩37,859 | ₩36,725 | ₩36,965 | +0.25% | 265.7만 |
|---|
| 2026.03.20 | ₩36,031 | ₩36,084 | ₩34,963 | ₩35,337 | -1.93% | 231.9만 |
|---|
| 2026.03.19 | ₩35,938 | ₩36,672 | ₩35,604 | ₩36,538 | +1.67% | 198.5만 |
|---|
| 2026.03.18 | ₩38,373 | ₩38,847 | ₩36,578 | ₩36,938 | -3.74% | 219만 |
|---|
| 2026.03.17 | ₩37,993 | ₩39,047 | ₩37,899 | ₩38,900 | +2.39% | 280.9만 |
|---|
| 2026.03.16 | ₩36,551 | ₩38,006 | ₩36,178 | ₩37,672 | +3.07% | 211.3만 |
|---|
| 2026.03.13 | ₩36,885 | ₩37,259 | ₩35,751 | ₩36,244 | -1.74% | 253.6만 |
|---|
| 2026.03.12 | ₩37,299 | ₩37,699 | ₩36,445 | ₩36,938 | -0.97% | 313.6만 |
|---|
| 2026.03.11 | ₩39,180 | ₩39,607 | ₩37,606 | ₩38,073 | -2.83% | 279.2만 |
|---|
| 2026.03.10 | ₩38,486 | ₩39,154 | ₩38,019 | ₩38,660 | +0.45% | 285.5만 |
|---|
| 2026.03.09 | ₩37,432 | ₩38,500 | ₩36,111 | ₩38,366 | +2.50% | 497.7만 |
|---|
| 2026.03.06 | ₩38,994 | ₩39,821 | ₩38,059 | ₩38,286 | -1.81% | 341.5만 |
|---|
| 2026.03.05 | ₩39,421 | ₩41,022 | ₩39,234 | ₩40,421 | +2.54% | 527.6만 |
|---|
| 2026.03.04 | ₩37,472 | ₩39,941 | ₩37,352 | ₩39,687 | +5.91% | 591.5만 |
|---|
| 2026.03.03 | ₩34,923 | ₩37,005 | ₩34,643 | ₩36,832 | +5.46% | 391.1만 |
|---|
| 2026.03.02 | ₩35,284 | ₩37,199 | ₩34,990 | ₩36,712 | +4.05% | 395.9만 |
|---|
| 2026.02.27 | ₩36,191 | ₩37,432 | ₩35,671 | ₩37,325 | +3.13% | 339.3만 |
|---|
| 2026.02.26 | ₩37,632 | ₩37,726 | ₩35,711 | ₩36,618 | -2.70% | 357.2만 |
|---|
| 2026.02.25 | ₩37,552 | ₩37,939 | ₩37,010 | ₩37,606 | +0.14% | 237.7만 |
|---|
| 2026.02.24 | ₩35,817 | ₩37,499 | ₩35,083 | ₩36,872 | +2.94% | 316.3만 |
|---|
| 2026.02.23 | ₩36,705 | ₩36,872 | ₩34,997 | ₩35,764 | -2.56% | 373.2만 |
|---|
| 2026.02.20 | ₩35,671 | ₩37,859 | ₩35,297 | ₩37,512 | +5.16% | 623만 |
|---|
| 2026.02.19 | ₩35,270 | ₩35,971 | ₩34,990 | ₩35,711 | +1.25% | 255.6만 |
|---|
| 2026.02.18 | ₩34,750 | ₩36,391 | ₩34,603 | ₩35,657 | +2.61% | 517.4만 |
|---|
| 2026.02.17 | ₩33,435 | ₩34,651 | ₩32,748 | ₩34,496 | +3.17% | 533.7만 |
|---|
| 2026.02.13 | ₩33,709 | ₩34,470 | ₩33,148 | ₩33,669 | -0.12% | 464.5만 |
|---|
| 2026.02.12 | ₩35,470 | ₩35,470 | ₩33,282 | ₩33,976 | -4.21% | 579.6만 |
|---|
| 2026.02.11 | ₩37,005 | ₩37,165 | ₩35,003 | ₩35,551 | -3.93% | 457.7만 |
|---|
| 2026.02.10 | ₩37,232 | ₩38,593 | ₩36,398 | ₩36,591 | -1.72% | 482.3만 |
|---|
| 2026.02.09 | ₩37,299 | ₩38,687 | ₩35,310 | ₩37,219 | -0.21% | 678.1만 |
|---|
| 2026.02.06 | ₩34,983 | ₩38,206 | ₩34,003 | ₩37,792 | +8.03% | 1591.7만 |
|---|
| 2026.02.05 | ₩43,404 | ₩44,024 | ₩41,694 | ₩42,530 | -2.01% | 830.7만 |
|---|
| 2026.02.04 | ₩49,096 | ₩49,122 | ₩46,253 | ₩46,733 | -4.81% | 311.5만 |
|---|
| 2026.02.03 | ₩51,578 | ₩52,245 | ₩47,748 | ₩49,096 | -4.81% | 517.3만 |
|---|
| 2026.02.02 | ₩48,975 | ₩51,978 | ₩48,935 | ₩50,910 | +3.95% | 256.1만 |
|---|
| 2026.01.30 | ₩49,643 | ₩51,031 | ₩48,789 | ₩49,389 | -0.51% | 178.3만 |
|---|
| 2026.01.29 | ₩50,830 | ₩50,964 | ₩48,362 | ₩50,403 | -0.84% | 283만 |
|---|
| 2026.01.28 | ₩52,412 | ₩52,992 | ₩50,403 | ₩50,990 | -2.71% | 231.4만 |
|---|
| 2026.01.27 | ₩49,696 | ₩51,778 | ₩48,989 | ₩51,724 | +4.08% | 204.5만 |
|---|
| 2026.01.26 | ₩49,749 | ₩50,163 | ₩48,802 | ₩49,176 | -1.15% | 141.7만 |
|---|
| 2026.01.23 | ₩47,721 | ₩49,976 | ₩47,628 | ₩49,442 | +3.61% | 193.7만 |
|---|
| 2026.01.22 | ₩47,481 | ₩48,108 | ₩46,213 | ₩47,574 | +0.20% | 202.5만 |
|---|
| 2026.01.21 | ₩46,320 | ₩46,733 | ₩44,612 | ₩46,387 | +0.14% | 277.9만 |
|---|
| 2026.01.20 | ₩47,347 | ₩47,948 | ₩45,572 | ₩46,280 | -2.25% | 246.8만 |
|---|
| 2026.01.16 | ₩49,576 | ₩49,800 | ₩48,535 | ₩49,616 | +0.08% | 127.8만 |
|---|
| 2026.01.15 | ₩49,783 | ₩50,297 | ₩48,668 | ₩49,309 | -0.95% | 217.3만 |
|---|
| 2026.01.14 | ₩50,510 | ₩50,510 | ₩48,508 | ₩48,735 | -3.51% | 234.3만 |
|---|
| 2026.01.13 | ₩52,779 | ₩53,353 | ₩50,216 | ₩51,191 | -3.01% | 187.8만 |
|---|
| 2026.01.12 | ₩52,992 | ₩53,913 | ₩52,659 | ₩52,859 | -0.25% | 144.1만 |
|---|
| 2026.01.09 | ₩52,178 | ₩53,446 | ₩51,071 | ₩53,232 | +2.02% | 175.9만 |
|---|
| 2026.01.08 | ₩51,604 | ₩52,885 | ₩51,031 | ₩52,845 | +2.40% | 189.6만 |
|---|
| 2026.01.07 | ₩50,150 | ₩52,418 | ₩50,043 | ₩50,884 | +1.46% | 258.4만 |
|---|
| 2026.01.06 | ₩47,067 | ₩51,518 | ₩47,000 | ₩50,590 | +7.49% | 392.9만 |
|---|
| 2026.01.05 | ₩45,693 | ₩47,797 | ₩45,159 | ₩47,414 | +3.77% | 263.1만 |
|---|
| 2026.01.02 | ₩46,780 | ₩48,468 | ₩44,151 | ₩44,865 | -4.09% | 396.6만 |
|---|
| 2025.12.31 | ₩47,494 | ₩47,507 | ₩46,581 | ₩46,640 | -1.80% | 114.2만 |
|---|
| 2025.12.30 | ₩46,880 | ₩47,451 | ₩46,413 | ₩47,347 | +1.00% | 95.2만 |
|---|
| 2025.12.29 | ₩46,974 | ₩47,374 | ₩46,693 | ₩47,214 | +0.51% | 96.1만 |
|---|
| 2025.12.26 | ₩47,207 | ₩47,581 | ₩46,854 | ₩47,401 | +0.41% | 89.8만 |
|---|
| 2025.12.24 | ₩47,294 | ₩47,621 | ₩46,960 | ₩47,414 | +0.25% | 85.8만 |
|---|
| 2025.12.23 | ₩46,040 | ₩47,434 | ₩45,946 | ₩47,307 | +2.75% | 153.9만 |
|---|
| 2025.12.22 | ₩46,260 | ₩46,587 | ₩45,486 | ₩46,173 | -0.19% | 157.4만 |
|---|
| 2025.12.19 | ₩45,506 | ₩46,460 | ₩45,052 | ₩45,759 | +0.56% | 175.7만 |
|---|
| 2025.12.18 | ₩45,065 | ₩46,500 | ₩44,632 | ₩45,546 | +1.07% | 183.9만 |
|---|
| 2025.12.17 | ₩44,665 | ₩44,945 | ₩43,384 | ₩43,397 | -2.84% | 156.5만 |
|---|
| 2025.12.16 | ₩44,098 | ₩44,358 | ₩43,371 | ₩43,918 | -0.41% | 109.7만 |
|---|
| 2025.12.15 | ₩46,066 | ₩46,066 | ₩43,637 | ₩43,944 | -4.61% | 129.2만 |
|---|
| 2025.12.12 | ₩47,027 | ₩47,027 | ₩44,999 | ₩45,399 | -3.46% | 147만 |
|---|
| 2025.12.11 | ₩47,361 | ₩47,868 | ₩46,507 | ₩47,107 | -0.54% | 119.8만 |
|---|
| 2025.12.10 | ₩46,467 | ₩48,028 | ₩46,413 | ₩47,734 | +2.73% | 145.3만 |
|---|
| 2025.12.09 | ₩47,294 | ₩48,021 | ₩46,600 | ₩47,748 | +0.96% | 82.1만 |
|---|
| 2025.12.08 | ₩48,368 | ₩48,998 | ₩47,107 | ₩47,414 | -1.97% | 141.3만 |
|---|
| 2025.12.05 | ₩48,815 | ₩49,196 | ₩48,068 | ₩48,442 | -0.77% | 169.2만 |
|---|
| 2025.12.04 | ₩49,896 | ₩50,216 | ₩47,374 | ₩48,362 | -3.08% | 300.8만 |
|---|
| 2025.12.03 | ₩50,183 | ₩50,183 | ₩49,042 | ₩49,776 | -0.81% | 202.5만 |
|---|
| 2025.12.02 | ₩50,844 | ₩52,645 | ₩50,314 | ₩50,644 | -0.39% | 244.2만 |
|---|
| 2025.12.01 | ₩50,163 | ₩51,271 | ₩49,763 | ₩50,457 | +0.59% | 187.2만 |
|---|
| 2025.11.28 | ₩49,389 | ₩50,203 | ₩48,922 | ₩50,203 | +1.65% | 110.2만 |
|---|
| 2025.11.26 | ₩49,189 | ₩49,603 | ₩48,362 | ₩48,522 | -1.36% | 197.7만 |
|---|
| 2025.11.25 | ₩47,467 | ₩49,120 | ₩46,320 | ₩48,668 | +2.53% | 194.2만 |
|---|
| 2025.11.24 | ₩45,806 | ₩47,721 | ₩45,733 | ₩47,227 | +3.10% | 217.2만 |
|---|
| 2025.11.21 | ₩43,397 | ₩45,686 | ₩42,877 | ₩45,065 | +3.84% | 237.8만 |
|---|
| 2025.11.20 | ₩47,814 | ₩47,948 | ₩43,584 | ₩43,678 | -8.65% | 228.1만 |
|---|
| 2025.11.19 | ₩46,440 | ₩46,440 | ₩44,318 | ₩45,986 | -0.98% | 310.6만 |
|---|
| 2025.11.18 | ₩48,362 | ₩49,282 | ₩45,933 | ₩46,000 | -4.88% | 337.5만 |
|---|
| 2025.11.17 | ₩50,477 | ₩51,177 | ₩48,869 | ₩50,430 | -0.09% | 303.3만 |
|---|
| 2025.11.14 | ₩51,508 | ₩53,046 | ₩50,550 | ₩51,284 | -0.44% | 149.2만 |
|---|
| 2025.11.13 | ₩55,121 | ₩55,368 | ₩52,192 | ₩52,619 | -4.54% | 140.7만 |
|---|
| 2025.11.12 | ₩58,337 | ₩58,490 | ₩55,434 | ₩55,648 | -4.61% | 117.8만 |
|---|
| 2025.11.11 | ₩57,596 | ₩58,223 | ₩57,096 | ₩57,903 | +0.53% | 78.7만 |
|---|
| 2025.11.10 | ₩57,596 | ₩59,117 | ₩56,355 | ₩57,583 | -0.02% | 150.8만 |
|---|
| 2025.11.07 | ₩55,074 | ₩56,008 | ₩53,139 | ₩55,795 | +1.31% | 198.2만 |
|---|
| 2025.11.06 | ₩58,063 | ₩58,674 | ₩54,854 | ₩55,234 | -4.87% | 205.9만 |
|---|
| 2025.11.05 | ₩57,996 | ₩58,984 | ₩56,705 | ₩58,597 | +1.04% | 220.4만 |
|---|
| 2025.11.04 | ₩58,677 | ₩61,119 | ₩57,903 | ₩58,223 | -0.77% | 235.2만 |
|---|
| 2025.11.03 | ₩61,092 | ₩62,560 | ₩59,998 | ₩60,479 | -1.00% | 621만 |
|---|
| 2025.10.31 | ₩58,517 | ₩58,624 | ₩55,941 | ₩56,088 | -4.15% | 1146.6만 |
|---|
| 2025.10.30 | ₩48,722 | ₩49,456 | ₩47,014 | ₩47,027 | -3.48% | 1023.2만 |
|---|
| 2025.10.29 | ₩50,884 | ₩51,391 | ₩49,216 | ₩50,323 | -1.10% | 452.1만 |
|---|
| 2025.10.28 | ₩49,402 | ₩50,804 | ₩48,555 | ₩49,870 | +0.95% | 386.8만 |
|---|
| 2025.10.27 | ₩49,109 | ₩49,483 | ₩48,281 | ₩48,882 | -0.46% | 326.4만 |
|---|
| 2025.10.24 | ₩46,760 | ₩48,215 | ₩46,747 | ₩47,708 | +2.03% | 285.2만 |
|---|
| 2025.10.23 | ₩45,506 | ₩46,520 | ₩45,266 | ₩46,440 | +2.05% | 208.8만 |
|---|
| 2025.10.22 | ₩45,746 | ₩46,040 | ₩44,576 | ₩45,185 | -1.23% | 315만 |
|---|
| 2025.10.21 | ₩45,392 | ₩47,427 | ₩45,252 | ₩46,894 | +3.31% | 384.8만 |
|---|
| 2025.10.20 | ₩43,624 | ₩44,718 | ₩43,477 | ₩44,638 | +2.32% | 243.1만 |
|---|
| 2025.10.17 | ₩43,904 | ₩43,971 | ₩42,450 | ₩43,250 | -1.49% | 261.8만 |
|---|
| 2025.10.16 | ₩44,331 | ₩45,586 | ₩43,224 | ₩43,891 | -0.99% | 278.3만 |
|---|
| 2025.10.15 | ₩44,705 | ₩45,212 | ₩43,164 | ₩44,358 | -0.78% | 300.4만 |
|---|
| 2025.10.14 | ₩44,398 | ₩45,933 | ₩43,117 | ₩44,732 | +0.75% | 293.8만 |
|---|
| 2025.10.13 | ₩45,239 | ₩46,507 | ₩45,052 | ₩46,240 | +2.21% | 195.2만 |
|---|
| 2025.10.10 | ₩49,009 | ₩49,923 | ₩44,705 | ₩44,745 | -8.70% | 601.9만 |
|---|