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 | ₩47,764 | ₩50,279 | ₩47,751 | ₩50,158 | +5.01% | 214.3만 |
| 2026.10.08 | ₩49,215 | ₩49,289 | ₩46,996 | ₩47,122 | -4.25% | 222.6만 |
| 2026.10.07 | ₩47,175 | ₩49,409 | ₩46,828 | ₩49,302 | +4.51% | 246.5만 |
| 2026.10.06 | ₩47,015 | ₩48,138 | ₩46,112 | ₩48,005 | +2.11% | 312.7만 |
| 2026.10.05 | ₩45,811 | ₩47,376 | ₩45,811 | ₩46,293 | +1.05% | 193.1만 |
| 2026.10.02 | ₩46,239 | ₩47,022 | ₩45,744 | ₩46,266 | +0.06% | 148.2만 |
| 2026.10.01 | ₩46,426 | ₩46,426 | ₩44,348 | ₩45,116 | -2.82% | 217.5만 |
| 2026.09.30 | ₩44,607 | ₩46,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,443 |
| +1.87% |
| 209.9만 |
| 2026.09.29 | ₩44,728 | ₩45,356 | ₩44,046 | ₩44,621 | -0.24% | 157.5만 |
|---|
| 2026.09.28 | ₩44,581 | ₩45,007 | ₩43,912 | ₩44,474 | -0.24% | 163.7만 |
|---|
| 2026.09.25 | ₩45,437 | ₩46,159 | ₩44,833 | ₩45,784 | +0.77% | 205.6만 |
|---|
| 2026.09.24 | ₩44,407 | ₩46,038 | ₩44,286 | ₩45,664 | +2.83% | 212.9만 |
|---|
| 2026.09.23 | ₩47,102 | ₩47,389 | ₩45,075 | ₩45,677 | -3.02% | 336.9만 |
|---|
| 2026.09.22 | ₩47,898 | ₩49,329 | ₩47,349 | ₩47,831 | -0.14% | 319.3만 |
|---|
| 2026.09.21 | ₩48,687 | ₩49,764 | ₩47,577 | ₩49,409 | +1.48% | 244.1만 |
|---|
| 2026.09.18 | ₩47,082 | ₩48,259 | ₩46,921 | ₩47,644 | +1.19% | 160.1만 |
|---|
| 2026.09.17 | ₩46,680 | ₩47,296 | ₩46,025 | ₩46,694 | +0.03% | 200.6만 |
|---|
| 2026.09.16 | ₩45,744 | ₩46,012 | ₩44,225 | ₩44,835 | -1.99% | 199.8만 |
|---|
| 2026.09.15 | ₩47,336 | ₩47,563 | ₩45,316 | ₩45,731 | -3.39% | 166.1만 |
|---|
| 2026.09.14 | ₩47,724 | ₩48,587 | ₩46,674 | ₩47,697 | -0.06% | 171.7만 |
|---|
| 2026.09.11 | ₩47,911 | ₩49,235 | ₩47,617 | ₩48,914 | +2.09% | 109.6만 |
|---|
| 2026.09.10 | ₩46,667 | ₩47,630 | ₩46,313 | ₩47,149 | +1.03% | 100.2만 |
|---|
| 2026.09.09 | ₩47,650 | ₩48,179 | ₩46,680 | ₩47,376 | -0.58% | 187.3만 |
|---|
| 2026.09.08 | ₩49,048 | ₩49,503 | ₩48,245 | ₩49,115 | +0.14% | 151.6만 |
|---|
| 2026.09.04 | ₩49,957 | ₩50,747 | ₩48,486 | ₩49,690 | -0.54% | 135.9만 |
|---|
| 2026.09.03 | ₩49,008 | ₩50,131 | ₩48,834 | ₩49,877 | +1.77% | 149.2만 |
|---|
| 2026.09.02 | ₩48,232 | ₩48,928 | ₩47,871 | ₩48,446 | +0.44% | 104.7만 |
|---|
| 2026.09.01 | ₩48,426 | ₩48,775 | ₩47,282 | ₩48,446 | +0.04% | 177.7만 |
|---|
| 2026.08.31 | ₩51,803 | ₩52,044 | ₩49,278 | ₩50,372 | -2.76% | 340.4만 |
|---|
| 2026.08.28 | ₩49,877 | ₩53,408 | ₩49,690 | ₩52,940 | +6.14% | 376.1만 |
|---|
| 2026.08.27 | ₩50,319 | ₩50,466 | ₩48,633 | ₩49,088 | -2.45% | 191.3만 |
|---|
| 2026.08.26 | ₩51,188 | ₩51,362 | ₩49,957 | ₩50,693 | -0.97% | 119.3만 |
|---|
| 2026.08.25 | ₩51,676 | ₩52,111 | ₩50,559 | ₩50,987 | -1.33% | 108.7만 |
|---|
| 2026.08.24 | ₩50,412 | ₩51,909 | ₩50,345 | ₩51,402 | +1.96% | 150.4만 |
|---|
| 2026.08.21 | ₩50,880 | ₩51,108 | ₩49,516 | ₩50,105 | -1.52% | 133.9만 |
|---|
| 2026.08.20 | ₩52,017 | ₩52,205 | ₩50,522 | ₩50,760 | -2.42% | 136.4만 |
|---|
| 2026.08.19 | ₩51,041 | ₩53,221 | ₩50,200 | ₩53,007 | +3.85% | 189.4만 |
|---|
| 2026.08.18 | ₩50,994 | ₩51,629 | ₩49,891 | ₩50,573 | -0.83% | 233.1만 |
|---|
| 2026.08.17 | ₩52,900 | ₩53,034 | ₩50,131 | ₩51,295 | -3.03% | 261.1만 |
|---|
| 2026.08.14 | ₩52,740 | ₩53,101 | ₩51,777 | ₩51,857 | -1.67% | 167만 |
|---|
| 2026.08.13 | ₩53,676 | ₩54,639 | ₩52,730 | ₩52,860 | -1.52% | 214.7만 |
|---|
| 2026.08.12 | ₩56,177 | ₩56,177 | ₩53,676 | ₩53,756 | -4.31% | 259.3만 |
|---|
| 2026.08.11 | ₩58,478 | ₩58,478 | ₩55,428 | ₩55,776 | -4.62% | 202.6만 |
|---|
| 2026.08.10 | ₩56,806 | ₩59,105 | ₩56,418 | ₩58,237 | +2.52% | 204.5만 |
|---|
| 2026.08.07 | ₩56,017 | ₩58,357 | ₩56,017 | ₩56,752 | +1.31% | 170.4만 |
|---|
| 2026.08.06 | ₩56,130 | ₩57,220 | ₩55,428 | ₩55,869 | -0.46% | 157.2만 |
|---|
| 2026.08.05 | ₩59,909 | ₩60,324 | ₩55,288 | ₩56,043 | -6.45% | 338.7만 |
|---|
| 2026.08.04 | ₩57,568 | ₩59,655 | ₩57,408 | ₩58,090 | +0.91% | 420.7만 |
|---|
| 2026.08.03 | ₩58,718 | ₩62,223 | ₩58,558 | ₩60,939 | +3.78% | 616.1만 |
|---|
| 2026.07.31 | ₩53,435 | ₩56,438 | ₩52,405 | ₩55,803 | +4.43% | 1143.2만 |
|---|
| 2026.07.30 | ₩42,106 | ₩44,300 | ₩41,263 | ₩43,016 | +2.16% | 994만 |
|---|
| 2026.07.29 | ₩40,688 | ₩41,899 | ₩39,538 | ₩39,712 | -2.40% | 167.5만 |
|---|
| 2026.07.28 | ₩42,006 | ₩42,006 | ₩40,234 | ₩41,250 | -1.80% | 130.7만 |
|---|
| 2026.07.27 | ₩42,935 | ₩42,975 | ₩41,277 | ₩41,424 | -3.52% | 147.8만 |
|---|
| 2026.07.24 | ₩42,527 | ₩42,675 | ₩41,424 | ₩41,691 | -1.97% | 150.7만 |
|---|
| 2026.07.23 | ₩43,276 | ₩44,046 | ₩41,691 | ₩42,293 | -2.27% | 288.9만 |
|---|
| 2026.07.22 | ₩47,965 | ₩47,965 | ₩45,657 | ₩46,520 | -3.01% | 188.7만 |
|---|
| 2026.07.21 | ₩48,245 | ₩48,259 | ₩47,296 | ₩47,590 | -1.36% | 137.9만 |
|---|
| 2026.07.20 | ₩48,085 | ₩49,663 | ₩47,817 | ₩48,580 | +1.03% | 163.5만 |
|---|
| 2026.07.17 | ₩46,440 | ₩48,660 | ₩46,105 | ₩47,483 | +2.25% | 264.4만 |
|---|
| 2026.07.16 | ₩50,800 | ₩51,830 | ₩47,858 | ₩48,580 | -4.37% | 377만 |
|---|
| 2026.07.15 | ₩48,687 | ₩51,188 | ₩48,687 | ₩50,573 | +3.87% | 409.1만 |
|---|
| 2026.07.14 | ₩46,921 | ₩48,145 | ₩46,359 | ₩47,751 | +1.77% | 265만 |
|---|
| 2026.07.13 | ₩46,701 | ₩48,566 | ₩46,469 | ₩47,697 | +2.13% | 255.5만 |
|---|
| 2026.07.10 | ₩48,821 | ₩49,155 | ₩46,594 | ₩46,935 | -3.86% | 280.4만 |
|---|
| 2026.07.09 | ₩44,888 | ₩47,737 | ₩44,313 | ₩47,630 | +6.11% | 255.7만 |
|---|
| 2026.07.08 | ₩46,573 | ₩46,834 | ₩45,182 | ₩46,319 | -0.55% | 220.7만 |
|---|
| 2026.07.07 | ₩47,737 | ₩48,393 | ₩46,025 | ₩47,256 | -1.01% | 378만 |
|---|
| 2026.07.06 | ₩46,393 | ₩47,316 | ₩45,363 | ₩46,640 | +0.53% | 349.2만 |
|---|
| 2026.07.02 | ₩45,651 | ₩47,563 | ₩45,437 | ₩45,891 | +0.53% | 388.9만 |
|---|
| 2026.07.01 | ₩45,035 | ₩46,921 | ₩43,177 | ₩45,758 | +1.60% | 469.2만 |
|---|
| 2026.06.30 | ₩44,193 | ₩45,684 | ₩43,765 | ₩44,433 | +0.54% | 362.5만 |
|---|
| 2026.06.29 | ₩43,016 | ₩47,724 | ₩42,895 | ₩45,156 | +4.98% | 631.1만 |
|---|
| 2026.06.26 | ₩40,501 | ₩42,561 | ₩40,140 | ₩41,705 | +2.97% | 401.7만 |
|---|
| 2026.06.25 | ₩42,307 | ₩42,414 | ₩39,966 | ₩40,568 | -4.11% | 407.1만 |
|---|
| 2026.06.24 | ₩42,895 | ₩46,159 | ₩42,748 | ₩43,230 | +0.78% | 316.2만 |
|---|
| 2026.06.23 | ₩42,521 | ₩44,139 | ₩42,354 | ₩43,136 | +1.45% | 302.9만 |
|---|
| 2026.06.22 | ₩45,905 | ₩46,440 | ₩42,692 | ₩42,909 | -6.53% | 460만 |
|---|
| 2026.06.18 | ₩45,751 | ₩47,911 | ₩44,242 | ₩47,389 | +3.58% | 472.7만 |
|---|
| 2026.06.17 | ₩47,777 | ₩48,138 | ₩44,527 | ₩44,835 | -6.16% | 272.8만 |
|---|
| 2026.06.16 | ₩48,981 | ₩49,556 | ₩47,991 | ₩48,259 | -1.47% | 191.8만 |
|---|
| 2026.06.15 | ₩47,884 | ₩48,901 | ₩47,751 | ₩48,272 | +0.81% | 276.6만 |
|---|
| 2026.06.12 | ₩47,296 | ₩47,296 | ₩43,537 | ₩45,396 | -4.02% | 407.1만 |
|---|
| 2026.06.11 | ₩45,303 | ₩46,814 | ₩44,179 | ₩46,547 | +2.75% | 363만 |
|---|
| 2026.06.10 | ₩47,409 | ₩47,684 | ₩45,049 | ₩45,223 | -4.61% | 285만 |
|---|
| 2026.06.09 | ₩48,994 | ₩50,141 | ₩46,212 | ₩47,630 | -2.78% | 421.4만 |
|---|
| 2026.06.08 | ₩48,740 | ₩49,757 | ₩47,403 | ₩48,125 | -1.26% | 218.3만 |
|---|
| 2026.06.05 | ₩51,683 | ₩52,633 | ₩48,366 | ₩48,486 | -6.19% | 413.2만 |
|---|
| 2026.06.04 | ₩51,409 | ₩52,445 | ₩50,840 | ₩51,683 | +0.53% | 251.2만 |
|---|
| 2026.06.03 | ₩52,124 | ₩53,061 | ₩49,222 | ₩50,198 | -3.70% | 399.5만 |
|---|
| 2026.06.02 | ₩53,101 | ₩54,813 | ₩51,937 | ₩52,860 | -0.45% | 289.7만 |
|---|
| 2026.06.01 | ₩56,993 | ₩57,107 | ₩54,619 | ₩54,866 | -3.73% | 347.3만 |
|---|
| 2026.05.29 | ₩59,454 | ₩60,738 | ₩58,531 | ₩58,946 | -0.85% | 338만 |
|---|
| 2026.05.28 | ₩59,728 | ₩60,631 | ₩57,622 | ₩60,457 | +1.22% | 265.4만 |
|---|
| 2026.05.27 | ₩57,180 | ₩59,788 | ₩56,926 | ₩59,561 | +4.16% | 298.8만 |
|---|
| 2026.05.26 | ₩57,822 | ₩58,451 | ₩55,408 | ₩56,752 | -1.85% | 186.5만 |
|---|
| 2026.05.22 | ₩58,317 | ₩58,759 | ₩57,194 | ₩57,207 | -1.90% | 157.8만 |
|---|
| 2026.05.21 | ₩56,017 | ₩58,637 | ₩55,201 | ₩58,183 | +3.87% | 238.7만 |
|---|
| 2026.05.20 | ₩54,599 | ₩56,993 | ₩54,465 | ₩56,752 | +3.94% | 228만 |
|---|
| 2026.05.19 | ₩55,522 | ₩55,629 | ₩52,633 | ₩54,398 | -2.02% | 279.1만 |
|---|
| 2026.05.18 | ₩56,445 | ₩58,451 | ₩55,803 | ₩56,766 | +0.57% | 234.6만 |
|---|
| 2026.05.15 | ₩55,729 | ₩56,552 | ₩55,134 | ₩56,511 | +1.40% | 224.1만 |
|---|
| 2026.05.14 | ₩58,785 | ₩59,347 | ₩57,635 | ₩57,889 | -1.52% | 185.4만 |
|---|
| 2026.05.13 | ₩56,659 | ₩59,394 | ₩56,177 | ₩59,120 | +4.34% | 251.4만 |
|---|
| 2026.05.12 | ₩57,501 | ₩58,050 | ₩55,923 | ₩57,301 | -0.35% | 169.8만 |
|---|
| 2026.05.11 | ₩59,146 | ₩60,772 | ₩58,484 | ₩58,705 | -0.75% | 221.5만 |
|---|
| 2026.05.08 | ₩59,762 | ₩60,885 | ₩59,160 | ₩60,324 | +0.94% | 196.6만 |
|---|
| 2026.05.07 | ₩61,420 | ₩62,196 | ₩59,427 | ₩59,788 | -2.66% | 272.6만 |
|---|
| 2026.05.06 | ₩60,538 | ₩62,704 | ₩60,257 | ₩61,434 | +1.48% | 275.6만 |
|---|
| 2026.05.05 | ₩61,975 | ₩63,052 | ₩60,337 | ₩60,832 | -1.85% | 319.8만 |
|---|
| 2026.05.04 | ₩58,785 | ₩61,955 | ₩58,785 | ₩60,203 | +2.41% | 385만 |
|---|
| 2026.05.01 | ₩57,334 | ₩60,725 | ₩56,177 | ₩58,558 | +2.13% | 436.1만 |
|---|
| 2026.04.30 | ₩60,658 | ₩60,992 | ₩53,428 | ₩57,180 | -5.73% | 1131.2만 |
|---|
| 2026.04.29 | ₩54,305 | ₩57,582 | ₩54,141 | ₩56,431 | +3.92% | 785.3만 |
|---|
| 2026.04.28 | ₩54,385 | ₩55,522 | ₩53,676 | ₩55,013 | +1.16% | 237.7만 |
|---|
| 2026.04.27 | ₩56,685 | ₩56,953 | ₩55,268 | ₩55,575 | -1.96% | 303.9만 |
|---|
| 2026.04.24 | ₩55,020 | ₩56,986 | ₩54,231 | ₩56,819 | +3.27% | 384.9만 |
|---|
| 2026.04.23 | ₩53,295 | ₩54,719 | ₩52,338 | ₩53,181 | -0.21% | 360.3만 |
|---|
| 2026.04.22 | ₩52,231 | ₩53,542 | ₩51,268 | ₩53,275 | +2.00% | 263만 |
|---|
| 2026.04.21 | ₩53,161 | ₩53,208 | ₩50,787 | ₩51,108 | -3.86% | 409.9만 |
|---|
| 2026.04.20 | ₩50,854 | ₩51,175 | ₩49,249 | ₩50,452 | -0.79% | 247.9만 |
|---|
| 2026.04.17 | ₩53,234 | ₩53,663 | ₩51,215 | ₩51,349 | -3.54% | 348.8만 |
|---|
| 2026.04.16 | ₩50,693 | ₩51,181 | ₩48,847 | ₩51,054 | +0.71% | 278.5만 |
|---|
| 2026.04.15 | ₩51,041 | ₩51,415 | ₩50,078 | ₩50,546 | -0.97% | 283.3만 |
|---|
| 2026.04.14 | ₩47,978 | ₩52,057 | ₩47,978 | ₩50,827 | +5.94% | 373.7만 |
|---|
| 2026.04.13 | ₩46,286 | ₩47,282 | ₩45,664 | ₩47,202 | +1.98% | 301.8만 |
|---|
| 2026.04.10 | ₩45,530 | ₩47,456 | ₩45,477 | ₩46,654 | +2.47% | 329.9만 |
|---|
| 2026.04.09 | ₩41,812 | ₩44,935 | ₩41,130 | ₩44,848 | +7.26% | 408.5만 |
|---|
| 2026.04.08 | ₩41,384 | ₩41,959 | ₩39,805 | ₩40,367 | -2.46% | 208.8만 |
|---|
| 2026.04.07 | ₩36,910 | ₩37,799 | ₩36,114 | ₩37,746 | +2.26% | 142.4만 |
|---|
| 2026.04.06 | ₩36,361 | ₩37,451 | ₩36,301 | ₩37,411 | +2.89% | 110.1만 |
|---|
| 2026.04.02 | ₩35,258 | ₩37,211 | ₩34,683 | ₩36,381 | +3.19% | 201.6만 |
|---|
| 2026.04.01 | ₩36,622 | ₩37,732 | ₩35,886 | ₩36,702 | +0.22% | 182.5만 |
|---|
| 2026.03.31 | ₩34,807 | ₩36,569 | ₩34,602 | ₩35,927 | +3.22% | 222.2만 |
|---|
| 2026.03.30 | ₩33,613 | ₩34,422 | ₩33,162 | ₩33,466 | -0.44% | 173.1만 |
|---|
| 2026.03.27 | ₩35,338 | ₩35,338 | ₩32,904 | ₩32,957 | -6.74% | 243.3만 |
|---|
| 2026.03.26 | ₩36,890 | ₩37,706 | ₩35,693 | ₩35,820 | -2.90% | 221.3만 |
|---|
| 2026.03.25 | ₩37,324 | ₩37,759 | ₩36,689 | ₩37,304 | -0.05% | 152.2만 |
|---|
| 2026.03.24 | ₩35,967 | ₩36,475 | ₩35,579 | ₩35,779 | -0.52% | 169.5만 |
|---|
| 2026.03.23 | ₩36,957 | ₩37,946 | ₩36,809 | ₩37,050 | +0.25% | 265.7만 |
|---|
| 2026.03.20 | ₩36,114 | ₩36,167 | ₩35,044 | ₩35,418 | -1.93% | 231.9만 |
|---|
| 2026.03.19 | ₩36,020 | ₩36,756 | ₩35,686 | ₩36,622 | +1.67% | 198.5만 |
|---|
| 2026.03.18 | ₩38,461 | ₩38,936 | ₩36,662 | ₩37,023 | -3.74% | 219만 |
|---|
| 2026.03.17 | ₩38,080 | ₩39,137 | ₩37,986 | ₩38,990 | +2.39% | 280.9만 |
|---|
| 2026.03.16 | ₩36,635 | ₩38,093 | ₩36,261 | ₩37,759 | +3.07% | 211.3만 |
|---|
| 2026.03.13 | ₩36,970 | ₩37,344 | ₩35,833 | ₩36,328 | -1.74% | 253.6만 |
|---|
| 2026.03.12 | ₩37,385 | ₩37,786 | ₩36,528 | ₩37,023 | -0.97% | 313.6만 |
|---|
| 2026.03.11 | ₩39,270 | ₩39,698 | ₩37,692 | ₩38,160 | -2.83% | 279.2만 |
|---|
| 2026.03.10 | ₩38,575 | ₩39,244 | ₩38,107 | ₩38,749 | +0.45% | 285.5만 |
|---|
| 2026.03.09 | ₩37,518 | ₩38,588 | ₩36,194 | ₩38,455 | +2.50% | 497.7만 |
|---|
| 2026.03.06 | ₩39,083 | ₩39,912 | ₩38,147 | ₩38,374 | -1.81% | 341.5만 |
|---|
| 2026.03.05 | ₩39,511 | ₩41,116 | ₩39,324 | ₩40,514 | +2.54% | 527.6만 |
|---|
| 2026.03.04 | ₩37,558 | ₩40,033 | ₩37,438 | ₩39,779 | +5.91% | 591.5만 |
|---|
| 2026.03.03 | ₩35,004 | ₩37,090 | ₩34,723 | ₩36,916 | +5.46% | 391.1만 |
|---|
| 2026.03.02 | ₩35,365 | ₩37,284 | ₩35,071 | ₩36,796 | +4.05% | 395.9만 |
|---|
| 2026.02.27 | ₩36,274 | ₩37,518 | ₩35,753 | ₩37,411 | +3.13% | 339.3만 |
|---|
| 2026.02.26 | ₩37,719 | ₩37,813 | ₩35,793 | ₩36,702 | -2.70% | 357.2만 |
|---|
| 2026.02.25 | ₩37,639 | ₩38,027 | ₩37,096 | ₩37,692 | +0.14% | 237.7만 |
|---|
| 2026.02.24 | ₩35,900 | ₩37,585 | ₩35,164 | ₩36,957 | +2.94% | 316.3만 |
|---|
| 2026.02.23 | ₩36,789 | ₩36,957 | ₩35,077 | ₩35,846 | -2.56% | 373.2만 |
|---|
| 2026.02.20 | ₩35,753 | ₩37,946 | ₩35,378 | ₩37,599 | +5.16% | 623만 |
|---|
| 2026.02.19 | ₩35,351 | ₩36,054 | ₩35,071 | ₩35,793 | +1.25% | 255.6만 |
|---|
| 2026.02.18 | ₩34,830 | ₩36,475 | ₩34,683 | ₩35,739 | +2.61% | 517.4만 |
|---|
| 2026.02.17 | ₩33,512 | ₩34,731 | ₩32,823 | ₩34,576 | +3.17% | 533.7만 |
|---|
| 2026.02.13 | ₩33,787 | ₩34,549 | ₩33,225 | ₩33,746 | -0.12% | 464.5만 |
|---|
| 2026.02.12 | ₩35,552 | ₩35,552 | ₩33,358 | ₩34,054 | -4.21% | 579.6만 |
|---|
| 2026.02.11 | ₩37,090 | ₩37,251 | ₩35,084 | ₩35,632 | -3.93% | 457.7만 |
|---|
| 2026.02.10 | ₩37,318 | ₩38,682 | ₩36,482 | ₩36,676 | -1.72% | 482.3만 |
|---|
| 2026.02.09 | ₩37,385 | ₩38,776 | ₩35,392 | ₩37,304 | -0.21% | 678.1만 |
|---|
| 2026.02.06 | ₩35,064 | ₩38,294 | ₩34,081 | ₩37,879 | +8.03% | 1591.7만 |
|---|
| 2026.02.05 | ₩43,504 | ₩44,126 | ₩41,790 | ₩42,628 | -2.01% | 830.7만 |
|---|
| 2026.02.04 | ₩49,208 | ₩49,235 | ₩46,359 | ₩46,841 | -4.81% | 311.5만 |
|---|
| 2026.02.03 | ₩51,696 | ₩52,365 | ₩47,858 | ₩49,208 | -4.81% | 517.3만 |
|---|
| 2026.02.02 | ₩49,088 | ₩52,098 | ₩49,048 | ₩51,028 | +3.95% | 256.1만 |
|---|
| 2026.01.30 | ₩49,757 | ₩51,148 | ₩48,901 | ₩49,503 | -0.51% | 178.3만 |
|---|
| 2026.01.29 | ₩50,947 | ₩51,081 | ₩48,473 | ₩50,519 | -0.84% | 283만 |
|---|
| 2026.01.28 | ₩52,532 | ₩53,114 | ₩50,519 | ₩51,108 | -2.71% | 231.4만 |
|---|
| 2026.01.27 | ₩49,810 | ₩51,897 | ₩49,101 | ₩51,843 | +4.08% | 204.5만 |
|---|
| 2026.01.26 | ₩49,864 | ₩50,279 | ₩48,914 | ₩49,289 | -1.15% | 141.7만 |
|---|
| 2026.01.23 | ₩47,831 | ₩50,091 | ₩47,737 | ₩49,556 | +3.61% | 193.7만 |
|---|
| 2026.01.22 | ₩47,590 | ₩48,219 | ₩46,319 | ₩47,684 | +0.20% | 202.5만 |
|---|
| 2026.01.21 | ₩46,426 | ₩46,841 | ₩44,714 | ₩46,493 | +0.14% | 277.9만 |
|---|
| 2026.01.20 | ₩47,456 | ₩48,058 | ₩45,677 | ₩46,386 | -2.25% | 246.8만 |
|---|
| 2026.01.16 | ₩49,690 | ₩49,915 | ₩48,647 | ₩49,730 | +0.08% | 127.8만 |
|---|
| 2026.01.15 | ₩49,897 | ₩50,412 | ₩48,780 | ₩49,422 | -0.95% | 217.3만 |
|---|
| 2026.01.14 | ₩50,626 | ₩50,626 | ₩48,620 | ₩48,847 | -3.51% | 234.3만 |
|---|
| 2026.01.13 | ₩52,900 | ₩53,475 | ₩50,332 | ₩51,308 | -3.01% | 187.8만 |
|---|
| 2026.01.12 | ₩53,114 | ₩54,037 | ₩52,780 | ₩52,980 | -0.25% | 144.1만 |
|---|
| 2026.01.09 | ₩52,298 | ₩53,569 | ₩51,188 | ₩53,355 | +2.02% | 175.9만 |
|---|
| 2026.01.08 | ₩51,723 | ₩53,007 | ₩51,148 | ₩52,967 | +2.40% | 189.6만 |
|---|
| 2026.01.07 | ₩50,265 | ₩52,539 | ₩50,158 | ₩51,001 | +1.46% | 258.4만 |
|---|
| 2026.01.06 | ₩47,175 | ₩51,636 | ₩47,109 | ₩50,707 | +7.49% | 392.9만 |
|---|
| 2026.01.05 | ₩45,798 | ₩47,907 | ₩45,263 | ₩47,523 | +3.77% | 263.1만 |
|---|
| 2026.01.02 | ₩46,888 | ₩48,580 | ₩44,253 | ₩44,968 | -4.09% | 396.6만 |
|---|
| 2025.12.31 | ₩47,603 | ₩47,617 | ₩46,689 | ₩46,747 | -1.80% | 114.2만 |
|---|
| 2025.12.30 | ₩46,988 | ₩47,561 | ₩46,520 | ₩47,456 | +1.00% | 95.2만 |
|---|
| 2025.12.29 | ₩47,082 | ₩47,483 | ₩46,801 | ₩47,323 | +0.51% | 96.1만 |
|---|
| 2025.12.26 | ₩47,316 | ₩47,690 | ₩46,961 | ₩47,510 | +0.41% | 89.8만 |
|---|
| 2025.12.24 | ₩47,403 | ₩47,730 | ₩47,068 | ₩47,523 | +0.25% | 85.8만 |
|---|
| 2025.12.23 | ₩46,145 | ₩47,543 | ₩46,052 | ₩47,416 | +2.75% | 153.9만 |
|---|
| 2025.12.22 | ₩46,366 | ₩46,694 | ₩45,590 | ₩46,279 | -0.19% | 157.4만 |
|---|
| 2025.12.19 | ₩45,610 | ₩46,567 | ₩45,156 | ₩45,865 | +0.56% | 175.7만 |
|---|
| 2025.12.18 | ₩45,169 | ₩46,607 | ₩44,734 | ₩45,651 | +1.07% | 183.9만 |
|---|
| 2025.12.17 | ₩44,768 | ₩45,049 | ₩43,484 | ₩43,497 | -2.84% | 156.5만 |
|---|
| 2025.12.16 | ₩44,199 | ₩44,460 | ₩43,470 | ₩44,019 | -0.41% | 109.7만 |
|---|
| 2025.12.15 | ₩46,172 | ₩46,172 | ₩43,738 | ₩44,046 | -4.61% | 129.2만 |
|---|
| 2025.12.12 | ₩47,135 | ₩47,135 | ₩45,102 | ₩45,503 | -3.46% | 147만 |
|---|
| 2025.12.11 | ₩47,470 | ₩47,978 | ₩46,614 | ₩47,216 | -0.54% | 119.8만 |
|---|
| 2025.12.10 | ₩46,573 | ₩48,138 | ₩46,520 | ₩47,844 | +2.73% | 145.3만 |
|---|
| 2025.12.09 | ₩47,403 | ₩48,132 | ₩46,707 | ₩47,858 | +0.96% | 82.1만 |
|---|
| 2025.12.08 | ₩48,479 | ₩49,111 | ₩47,216 | ₩47,523 | -1.97% | 141.3만 |
|---|
| 2025.12.05 | ₩48,928 | ₩49,309 | ₩48,179 | ₩48,553 | -0.77% | 169.2만 |
|---|
| 2025.12.04 | ₩50,011 | ₩50,332 | ₩47,483 | ₩48,473 | -3.08% | 300.8만 |
|---|
| 2025.12.03 | ₩50,299 | ₩50,299 | ₩49,155 | ₩49,891 | -0.81% | 202.5만 |
|---|
| 2025.12.02 | ₩50,961 | ₩52,766 | ₩50,430 | ₩50,760 | -0.39% | 244.2만 |
|---|
| 2025.12.01 | ₩50,279 | ₩51,389 | ₩49,877 | ₩50,573 | +0.59% | 187.2만 |
|---|
| 2025.11.28 | ₩49,503 | ₩50,319 | ₩49,035 | ₩50,319 | +1.65% | 110.2만 |
|---|
| 2025.11.26 | ₩49,302 | ₩49,717 | ₩48,473 | ₩48,633 | -1.36% | 197.7만 |
|---|
| 2025.11.25 | ₩47,577 | ₩49,233 | ₩46,426 | ₩48,780 | +2.53% | 194.2만 |
|---|
| 2025.11.24 | ₩45,911 | ₩47,831 | ₩45,838 | ₩47,336 | +3.10% | 217.2만 |
|---|
| 2025.11.21 | ₩43,497 | ₩45,791 | ₩42,975 | ₩45,169 | +3.84% | 237.8만 |
|---|
| 2025.11.20 | ₩47,924 | ₩48,058 | ₩43,684 | ₩43,778 | -8.65% | 228.1만 |
|---|
| 2025.11.19 | ₩46,547 | ₩46,547 | ₩44,420 | ₩46,092 | -0.98% | 310.6만 |
|---|
| 2025.11.18 | ₩48,473 | ₩49,396 | ₩46,038 | ₩46,105 | -4.88% | 337.5만 |
|---|
| 2025.11.17 | ₩50,593 | ₩51,295 | ₩48,981 | ₩50,546 | -0.09% | 303.3만 |
|---|
| 2025.11.14 | ₩51,627 | ₩53,168 | ₩50,666 | ₩51,402 | -0.44% | 149.2만 |
|---|
| 2025.11.13 | ₩55,248 | ₩55,495 | ₩52,312 | ₩52,740 | -4.54% | 140.7만 |
|---|
| 2025.11.12 | ₩58,471 | ₩58,625 | ₩55,562 | ₩55,776 | -4.61% | 117.8만 |
|---|
| 2025.11.11 | ₩57,729 | ₩58,357 | ₩57,227 | ₩58,036 | +0.53% | 78.7만 |
|---|
| 2025.11.10 | ₩57,729 | ₩59,253 | ₩56,485 | ₩57,715 | -0.02% | 150.8만 |
|---|
| 2025.11.07 | ₩55,201 | ₩56,137 | ₩53,261 | ₩55,923 | +1.31% | 198.2만 |
|---|
| 2025.11.06 | ₩58,197 | ₩58,809 | ₩54,980 | ₩55,361 | -4.87% | 205.9만 |
|---|
| 2025.11.05 | ₩58,130 | ₩59,120 | ₩56,835 | ₩58,732 | +1.04% | 220.4만 |
|---|
| 2025.11.04 | ₩58,812 | ₩61,260 | ₩58,036 | ₩58,357 | -0.77% | 235.2만 |
|---|
| 2025.11.03 | ₩61,233 | ₩62,704 | ₩60,136 | ₩60,618 | -1.00% | 621만 |
|---|
| 2025.10.31 | ₩58,652 | ₩58,759 | ₩56,070 | ₩56,217 | -4.15% | 1146.6만 |
|---|
| 2025.10.30 | ₩48,834 | ₩49,570 | ₩47,122 | ₩47,135 | -3.48% | 1023.2만 |
|---|
| 2025.10.29 | ₩51,001 | ₩51,509 | ₩49,329 | ₩50,439 | -1.10% | 452.1만 |
|---|
| 2025.10.28 | ₩49,516 | ₩50,921 | ₩48,667 | ₩49,984 | +0.95% | 386.8만 |
|---|
| 2025.10.27 | ₩49,222 | ₩49,596 | ₩48,393 | ₩48,994 | -0.46% | 326.4만 |
|---|
| 2025.10.24 | ₩46,868 | ₩48,326 | ₩46,854 | ₩47,817 | +2.03% | 285.2만 |
|---|
| 2025.10.23 | ₩45,610 | ₩46,627 | ₩45,370 | ₩46,547 | +2.05% | 208.8만 |
|---|
| 2025.10.22 | ₩45,851 | ₩46,145 | ₩44,678 | ₩45,289 | -1.23% | 315만 |
|---|
| 2025.10.21 | ₩45,497 | ₩47,537 | ₩45,356 | ₩47,002 | +3.31% | 384.8만 |
|---|
| 2025.10.20 | ₩43,725 | ₩44,821 | ₩43,577 | ₩44,741 | +2.32% | 243.1만 |
|---|
| 2025.10.17 | ₩44,005 | ₩44,072 | ₩42,547 | ₩43,350 | -1.49% | 261.8만 |
|---|
| 2025.10.16 | ₩44,433 | ₩45,691 | ₩43,323 | ₩43,992 | -0.99% | 278.3만 |
|---|
| 2025.10.15 | ₩44,808 | ₩45,316 | ₩43,263 | ₩44,460 | -0.78% | 300.4만 |
|---|
| 2025.10.14 | ₩44,500 | ₩46,038 | ₩43,216 | ₩44,835 | +0.75% | 293.8만 |
|---|
| 2025.10.13 | ₩45,343 | ₩46,614 | ₩45,156 | ₩46,346 | +2.21% | 195.2만 |
|---|
| 2025.10.10 | ₩49,122 | ₩50,038 | ₩44,808 | ₩44,848 | -8.70% | 601.9만 |
|---|