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 | ₩47,797 | ₩50,313 | ₩47,784 | ₩50,193 | +5.01% | 214.3만 |
| 2026.10.08 | ₩49,249 | ₩49,323 | ₩47,029 | ₩47,155 | -4.25% | 222.6만 |
| 2026.10.07 | ₩47,208 | ₩49,443 | ₩46,860 | ₩49,336 | +4.51% | 246.5만 |
| 2026.10.06 | ₩47,048 | ₩48,172 | ₩46,144 | ₩48,038 | +2.11% | 312.7만 |
| 2026.10.05 | ₩45,843 | ₩47,409 | ₩45,843 | ₩46,325 | +1.05% | 193.1만 |
| 2026.10.02 | ₩46,271 | ₩47,054 | ₩45,776 | ₩46,298 | +0.06% | 148.2만 |
| 2026.10.01 | ₩46,459 | ₩46,459 | ₩44,379 | ₩45,147 | -2.82% | 217.5만 |
| 2026.09.30 | ₩44,638 | ₩46,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,475 |
| +1.87% |
| 209.9만 |
| 2026.09.29 | ₩44,759 | ₩45,388 | ₩44,076 | ₩44,652 | -0.24% | 157.5만 |
|---|
| 2026.09.28 | ₩44,612 | ₩45,039 | ₩43,942 | ₩44,504 | -0.24% | 163.7만 |
|---|
| 2026.09.25 | ₩45,468 | ₩46,191 | ₩44,865 | ₩45,816 | +0.77% | 205.6만 |
|---|
| 2026.09.24 | ₩44,438 | ₩46,070 | ₩44,317 | ₩45,696 | +2.83% | 212.9만 |
|---|
| 2026.09.23 | ₩47,135 | ₩47,422 | ₩45,107 | ₩45,709 | -3.02% | 336.9만 |
|---|
| 2026.09.22 | ₩47,931 | ₩49,363 | ₩47,382 | ₩47,864 | -0.14% | 319.3만 |
|---|
| 2026.09.21 | ₩48,721 | ₩49,798 | ₩47,610 | ₩49,443 | +1.48% | 244.1만 |
|---|
| 2026.09.18 | ₩47,114 | ₩48,292 | ₩46,954 | ₩47,677 | +1.19% | 160.1만 |
|---|
| 2026.09.17 | ₩46,713 | ₩47,329 | ₩46,057 | ₩46,726 | +0.03% | 200.6만 |
|---|
| 2026.09.16 | ₩45,776 | ₩46,044 | ₩44,256 | ₩44,866 | -1.99% | 199.8만 |
|---|
| 2026.09.15 | ₩47,369 | ₩47,596 | ₩45,348 | ₩45,763 | -3.39% | 166.1만 |
|---|
| 2026.09.14 | ₩47,757 | ₩48,620 | ₩46,706 | ₩47,730 | -0.06% | 171.7만 |
|---|
| 2026.09.11 | ₩47,944 | ₩49,269 | ₩47,650 | ₩48,948 | +2.09% | 109.6만 |
|---|
| 2026.09.10 | ₩46,700 | ₩47,663 | ₩46,345 | ₩47,181 | +1.03% | 100.2만 |
|---|
| 2026.09.09 | ₩47,683 | ₩48,212 | ₩46,713 | ₩47,409 | -0.58% | 187.3만 |
|---|
| 2026.09.08 | ₩49,082 | ₩49,537 | ₩48,279 | ₩49,149 | +0.14% | 151.6만 |
|---|
| 2026.09.04 | ₩49,992 | ₩50,782 | ₩48,520 | ₩49,725 | -0.54% | 135.9만 |
|---|
| 2026.09.03 | ₩49,042 | ₩50,166 | ₩48,868 | ₩49,912 | +1.77% | 149.2만 |
|---|
| 2026.09.02 | ₩48,266 | ₩48,962 | ₩47,904 | ₩48,480 | +0.44% | 104.7만 |
|---|
| 2026.09.01 | ₩48,460 | ₩48,809 | ₩47,315 | ₩48,480 | +0.04% | 177.7만 |
|---|
| 2026.08.31 | ₩51,839 | ₩52,080 | ₩49,312 | ₩50,407 | -2.76% | 340.4만 |
|---|
| 2026.08.28 | ₩49,912 | ₩53,446 | ₩49,725 | ₩52,977 | +6.14% | 376.1만 |
|---|
| 2026.08.27 | ₩50,354 | ₩50,501 | ₩48,667 | ₩49,122 | -2.45% | 191.3만 |
|---|
| 2026.08.26 | ₩51,224 | ₩51,398 | ₩49,992 | ₩50,728 | -0.97% | 119.3만 |
|---|
| 2026.08.25 | ₩51,712 | ₩52,147 | ₩50,595 | ₩51,023 | -1.33% | 108.7만 |
|---|
| 2026.08.24 | ₩50,447 | ₩51,945 | ₩50,380 | ₩51,438 | +1.96% | 150.4만 |
|---|
| 2026.08.21 | ₩50,916 | ₩51,143 | ₩49,551 | ₩50,139 | -1.52% | 133.9만 |
|---|
| 2026.08.20 | ₩52,053 | ₩52,241 | ₩50,557 | ₩50,795 | -2.42% | 136.4만 |
|---|
| 2026.08.19 | ₩51,076 | ₩53,258 | ₩50,234 | ₩53,044 | +3.85% | 189.4만 |
|---|
| 2026.08.18 | ₩51,030 | ₩51,665 | ₩49,925 | ₩50,608 | -0.83% | 233.1만 |
|---|
| 2026.08.17 | ₩52,937 | ₩53,071 | ₩50,166 | ₩51,331 | -3.03% | 261.1만 |
|---|
| 2026.08.14 | ₩52,776 | ₩53,138 | ₩51,813 | ₩51,893 | -1.67% | 167만 |
|---|
| 2026.08.13 | ₩53,713 | ₩54,677 | ₩52,767 | ₩52,897 | -1.52% | 214.7만 |
|---|
| 2026.08.12 | ₩56,216 | ₩56,216 | ₩53,713 | ₩53,794 | -4.31% | 259.3만 |
|---|
| 2026.08.11 | ₩58,518 | ₩58,518 | ₩55,467 | ₩55,815 | -4.62% | 202.6만 |
|---|
| 2026.08.10 | ₩56,845 | ₩59,146 | ₩56,457 | ₩58,277 | +2.52% | 204.5만 |
|---|
| 2026.08.07 | ₩56,056 | ₩58,398 | ₩56,056 | ₩56,792 | +1.31% | 170.4만 |
|---|
| 2026.08.06 | ₩56,169 | ₩57,260 | ₩55,467 | ₩55,908 | -0.46% | 157.2만 |
|---|
| 2026.08.05 | ₩59,951 | ₩60,365 | ₩55,326 | ₩56,082 | -6.45% | 338.7만 |
|---|
| 2026.08.04 | ₩57,608 | ₩59,696 | ₩57,448 | ₩58,130 | +0.91% | 420.7만 |
|---|
| 2026.08.03 | ₩58,759 | ₩62,266 | ₩58,599 | ₩60,981 | +3.78% | 616.1만 |
|---|
| 2026.07.31 | ₩53,472 | ₩56,477 | ₩52,442 | ₩55,841 | +4.43% | 1143.2만 |
|---|
| 2026.07.30 | ₩42,135 | ₩44,330 | ₩41,292 | ₩43,046 | +2.16% | 994만 |
|---|
| 2026.07.29 | ₩40,717 | ₩41,928 | ₩39,565 | ₩39,739 | -2.40% | 167.5만 |
|---|
| 2026.07.28 | ₩42,035 | ₩42,035 | ₩40,261 | ₩41,279 | -1.80% | 130.7만 |
|---|
| 2026.07.27 | ₩42,965 | ₩43,005 | ₩41,305 | ₩41,453 | -3.52% | 147.8만 |
|---|
| 2026.07.24 | ₩42,557 | ₩42,704 | ₩41,453 | ₩41,720 | -1.97% | 150.7만 |
|---|
| 2026.07.23 | ₩43,307 | ₩44,076 | ₩41,720 | ₩42,323 | -2.27% | 288.9만 |
|---|
| 2026.07.22 | ₩47,998 | ₩47,998 | ₩45,689 | ₩46,552 | -3.01% | 188.7만 |
|---|
| 2026.07.21 | ₩48,279 | ₩48,292 | ₩47,329 | ₩47,623 | -1.36% | 137.9만 |
|---|
| 2026.07.20 | ₩48,118 | ₩49,698 | ₩47,851 | ₩48,614 | +1.03% | 163.5만 |
|---|
| 2026.07.17 | ₩46,472 | ₩48,694 | ₩46,137 | ₩47,516 | +2.25% | 264.4만 |
|---|
| 2026.07.16 | ₩50,835 | ₩51,866 | ₩47,891 | ₩48,614 | -4.37% | 377만 |
|---|
| 2026.07.15 | ₩48,721 | ₩51,224 | ₩48,721 | ₩50,608 | +3.87% | 409.1만 |
|---|
| 2026.07.14 | ₩46,954 | ₩48,179 | ₩46,392 | ₩47,784 | +1.77% | 265만 |
|---|
| 2026.07.13 | ₩46,733 | ₩48,600 | ₩46,501 | ₩47,730 | +2.13% | 255.5만 |
|---|
| 2026.07.10 | ₩48,855 | ₩49,189 | ₩46,626 | ₩46,967 | -3.86% | 280.4만 |
|---|
| 2026.07.09 | ₩44,919 | ₩47,770 | ₩44,344 | ₩47,663 | +6.11% | 255.7만 |
|---|
| 2026.07.08 | ₩46,606 | ₩46,867 | ₩45,214 | ₩46,352 | -0.55% | 220.7만 |
|---|
| 2026.07.07 | ₩47,770 | ₩48,426 | ₩46,057 | ₩47,289 | -1.01% | 378만 |
|---|
| 2026.07.06 | ₩46,425 | ₩47,349 | ₩45,395 | ₩46,673 | +0.53% | 349.2만 |
|---|
| 2026.07.02 | ₩45,682 | ₩47,596 | ₩45,468 | ₩45,923 | +0.53% | 388.9만 |
|---|
| 2026.07.01 | ₩45,067 | ₩46,954 | ₩43,207 | ₩45,789 | +1.60% | 469.2만 |
|---|
| 2026.06.30 | ₩44,223 | ₩45,716 | ₩43,795 | ₩44,464 | +0.54% | 362.5만 |
|---|
| 2026.06.29 | ₩43,046 | ₩47,757 | ₩42,925 | ₩45,187 | +4.98% | 631.1만 |
|---|
| 2026.06.26 | ₩40,529 | ₩42,590 | ₩40,168 | ₩41,734 | +2.97% | 401.7만 |
|---|
| 2026.06.25 | ₩42,336 | ₩42,443 | ₩39,994 | ₩40,596 | -4.11% | 407.1만 |
|---|
| 2026.06.24 | ₩42,925 | ₩46,191 | ₩42,778 | ₩43,260 | +0.78% | 316.2만 |
|---|
| 2026.06.23 | ₩42,550 | ₩44,170 | ₩42,383 | ₩43,166 | +1.45% | 302.9만 |
|---|
| 2026.06.22 | ₩45,937 | ₩46,472 | ₩42,722 | ₩42,938 | -6.53% | 460만 |
|---|
| 2026.06.18 | ₩45,783 | ₩47,944 | ₩44,273 | ₩47,422 | +3.58% | 472.7만 |
|---|
| 2026.06.17 | ₩47,811 | ₩48,172 | ₩44,558 | ₩44,866 | -6.16% | 272.8만 |
|---|
| 2026.06.16 | ₩49,015 | ₩49,591 | ₩48,025 | ₩48,292 | -1.47% | 191.8만 |
|---|
| 2026.06.15 | ₩47,918 | ₩48,935 | ₩47,784 | ₩48,306 | +0.81% | 276.6만 |
|---|
| 2026.06.12 | ₩47,329 | ₩47,329 | ₩43,568 | ₩45,428 | -4.02% | 407.1만 |
|---|
| 2026.06.11 | ₩45,334 | ₩46,847 | ₩44,210 | ₩46,579 | +2.75% | 363만 |
|---|
| 2026.06.10 | ₩47,442 | ₩47,717 | ₩45,080 | ₩45,254 | -4.61% | 285만 |
|---|
| 2026.06.09 | ₩49,029 | ₩50,176 | ₩46,244 | ₩47,663 | -2.78% | 421.4만 |
|---|
| 2026.06.08 | ₩48,774 | ₩49,791 | ₩47,436 | ₩48,159 | -1.26% | 218.3만 |
|---|
| 2026.06.05 | ₩51,719 | ₩52,669 | ₩48,399 | ₩48,520 | -6.19% | 413.2만 |
|---|
| 2026.06.04 | ₩51,444 | ₩52,482 | ₩50,876 | ₩51,719 | +0.53% | 251.2만 |
|---|
| 2026.06.03 | ₩52,161 | ₩53,097 | ₩49,256 | ₩50,233 | -3.70% | 399.5만 |
|---|
| 2026.06.02 | ₩53,138 | ₩54,851 | ₩51,973 | ₩52,897 | -0.45% | 289.7만 |
|---|
| 2026.06.01 | ₩57,033 | ₩57,146 | ₩54,657 | ₩54,904 | -3.73% | 347.3만 |
|---|
| 2026.05.29 | ₩59,495 | ₩60,780 | ₩58,572 | ₩58,987 | -0.85% | 338만 |
|---|
| 2026.05.28 | ₩59,770 | ₩60,673 | ₩57,662 | ₩60,499 | +1.22% | 265.4만 |
|---|
| 2026.05.27 | ₩57,220 | ₩59,830 | ₩56,966 | ₩59,603 | +4.16% | 298.8만 |
|---|
| 2026.05.26 | ₩57,862 | ₩58,492 | ₩55,447 | ₩56,792 | -1.85% | 186.5만 |
|---|
| 2026.05.22 | ₩58,358 | ₩58,799 | ₩57,233 | ₩57,247 | -1.90% | 157.8만 |
|---|
| 2026.05.21 | ₩56,056 | ₩58,678 | ₩55,239 | ₩58,224 | +3.87% | 238.7만 |
|---|
| 2026.05.20 | ₩54,637 | ₩57,033 | ₩54,503 | ₩56,792 | +3.94% | 228만 |
|---|
| 2026.05.19 | ₩55,560 | ₩55,667 | ₩52,669 | ₩54,436 | -2.02% | 279.1만 |
|---|
| 2026.05.18 | ₩56,484 | ₩58,492 | ₩55,841 | ₩56,805 | +0.57% | 234.6만 |
|---|
| 2026.05.15 | ₩55,768 | ₩56,591 | ₩55,172 | ₩56,551 | +1.40% | 224.1만 |
|---|
| 2026.05.14 | ₩58,826 | ₩59,388 | ₩57,675 | ₩57,929 | -1.52% | 185.4만 |
|---|
| 2026.05.13 | ₩56,698 | ₩59,435 | ₩56,216 | ₩59,161 | +4.34% | 251.4만 |
|---|
| 2026.05.12 | ₩57,541 | ₩58,090 | ₩55,962 | ₩57,340 | -0.35% | 169.8만 |
|---|
| 2026.05.11 | ₩59,188 | ₩60,814 | ₩58,525 | ₩58,746 | -0.75% | 221.5만 |
|---|
| 2026.05.08 | ₩59,803 | ₩60,928 | ₩59,201 | ₩60,365 | +0.94% | 196.6만 |
|---|
| 2026.05.07 | ₩61,463 | ₩62,239 | ₩59,469 | ₩59,830 | -2.66% | 272.6만 |
|---|
| 2026.05.06 | ₩60,580 | ₩62,748 | ₩60,299 | ₩61,476 | +1.48% | 275.6만 |
|---|
| 2026.05.05 | ₩62,018 | ₩63,096 | ₩60,379 | ₩60,874 | -1.85% | 319.8만 |
|---|
| 2026.05.04 | ₩58,826 | ₩61,998 | ₩58,826 | ₩60,245 | +2.41% | 385만 |
|---|
| 2026.05.01 | ₩57,374 | ₩60,767 | ₩56,216 | ₩58,599 | +2.13% | 436.1만 |
|---|
| 2026.04.30 | ₩60,700 | ₩61,035 | ₩53,466 | ₩57,220 | -5.73% | 1131.2만 |
|---|
| 2026.04.29 | ₩54,342 | ₩57,622 | ₩54,179 | ₩56,470 | +3.92% | 785.3만 |
|---|
| 2026.04.28 | ₩54,423 | ₩55,560 | ₩53,713 | ₩55,052 | +1.16% | 237.7만 |
|---|
| 2026.04.27 | ₩56,725 | ₩56,992 | ₩55,306 | ₩55,614 | -1.96% | 303.9만 |
|---|
| 2026.04.24 | ₩55,058 | ₩57,026 | ₩54,269 | ₩56,859 | +3.27% | 384.9만 |
|---|
| 2026.04.23 | ₩53,332 | ₩54,757 | ₩52,375 | ₩53,218 | -0.21% | 360.3만 |
|---|
| 2026.04.22 | ₩52,268 | ₩53,579 | ₩51,304 | ₩53,312 | +2.00% | 263만 |
|---|
| 2026.04.21 | ₩53,198 | ₩53,245 | ₩50,822 | ₩51,143 | -3.86% | 409.9만 |
|---|
| 2026.04.20 | ₩50,889 | ₩51,210 | ₩49,283 | ₩50,487 | -0.79% | 247.9만 |
|---|
| 2026.04.17 | ₩53,272 | ₩53,700 | ₩51,250 | ₩51,384 | -3.54% | 348.8만 |
|---|
| 2026.04.16 | ₩50,728 | ₩51,217 | ₩48,881 | ₩51,090 | +0.71% | 278.5만 |
|---|
| 2026.04.15 | ₩51,076 | ₩51,451 | ₩50,113 | ₩50,581 | -0.97% | 283.3만 |
|---|
| 2026.04.14 | ₩48,011 | ₩52,094 | ₩48,011 | ₩50,862 | +5.94% | 373.7만 |
|---|
| 2026.04.13 | ₩46,318 | ₩47,315 | ₩45,696 | ₩47,235 | +1.98% | 301.8만 |
|---|
| 2026.04.10 | ₩45,562 | ₩47,489 | ₩45,508 | ₩46,686 | +2.47% | 329.9만 |
|---|
| 2026.04.09 | ₩41,841 | ₩44,966 | ₩41,158 | ₩44,879 | +7.26% | 408.5만 |
|---|
| 2026.04.08 | ₩41,413 | ₩41,988 | ₩39,833 | ₩40,395 | -2.46% | 208.8만 |
|---|
| 2026.04.07 | ₩36,935 | ₩37,825 | ₩36,139 | ₩37,772 | +2.26% | 142.4만 |
|---|
| 2026.04.06 | ₩36,387 | ₩37,477 | ₩36,326 | ₩37,437 | +2.89% | 110.1만 |
|---|
| 2026.04.02 | ₩35,282 | ₩37,237 | ₩34,707 | ₩36,407 | +3.19% | 201.6만 |
|---|
| 2026.04.01 | ₩36,648 | ₩37,759 | ₩35,911 | ₩36,728 | +0.22% | 182.5만 |
|---|
| 2026.03.31 | ₩34,831 | ₩36,594 | ₩34,626 | ₩35,952 | +3.22% | 222.2만 |
|---|
| 2026.03.30 | ₩33,636 | ₩34,446 | ₩33,185 | ₩33,489 | -0.44% | 173.1만 |
|---|
| 2026.03.27 | ₩35,363 | ₩35,363 | ₩32,927 | ₩32,980 | -6.74% | 243.3만 |
|---|
| 2026.03.26 | ₩36,915 | ₩37,732 | ₩35,717 | ₩35,844 | -2.90% | 221.3만 |
|---|
| 2026.03.25 | ₩37,350 | ₩37,785 | ₩36,715 | ₩37,330 | -0.05% | 152.2만 |
|---|
| 2026.03.24 | ₩35,992 | ₩36,500 | ₩35,604 | ₩35,804 | -0.52% | 169.5만 |
|---|
| 2026.03.23 | ₩36,982 | ₩37,973 | ₩36,835 | ₩37,076 | +0.25% | 265.7만 |
|---|
| 2026.03.20 | ₩36,139 | ₩36,193 | ₩35,068 | ₩35,443 | -1.93% | 231.9만 |
|---|
| 2026.03.19 | ₩36,045 | ₩36,781 | ₩35,711 | ₩36,648 | +1.67% | 198.5만 |
|---|
| 2026.03.18 | ₩38,488 | ₩38,963 | ₩36,688 | ₩37,049 | -3.74% | 219만 |
|---|
| 2026.03.17 | ₩38,107 | ₩39,164 | ₩38,013 | ₩39,017 | +2.39% | 280.9만 |
|---|
| 2026.03.16 | ₩36,661 | ₩38,120 | ₩36,286 | ₩37,785 | +3.07% | 211.3만 |
|---|
| 2026.03.13 | ₩36,996 | ₩37,370 | ₩35,858 | ₩36,353 | -1.74% | 253.6만 |
|---|
| 2026.03.12 | ₩37,411 | ₩37,812 | ₩36,554 | ₩37,049 | -0.97% | 313.6만 |
|---|
| 2026.03.11 | ₩39,298 | ₩39,726 | ₩37,718 | ₩38,187 | -2.83% | 279.2만 |
|---|
| 2026.03.10 | ₩38,602 | ₩39,271 | ₩38,133 | ₩38,776 | +0.45% | 285.5만 |
|---|
| 2026.03.09 | ₩37,544 | ₩38,615 | ₩36,219 | ₩38,481 | +2.50% | 497.7만 |
|---|
| 2026.03.06 | ₩39,110 | ₩39,940 | ₩38,173 | ₩38,401 | -1.81% | 341.5만 |
|---|
| 2026.03.05 | ₩39,539 | ₩41,145 | ₩39,351 | ₩40,543 | +2.54% | 527.6만 |
|---|
| 2026.03.04 | ₩37,585 | ₩40,061 | ₩37,464 | ₩39,806 | +5.91% | 591.5만 |
|---|
| 2026.03.03 | ₩35,028 | ₩37,116 | ₩34,747 | ₩36,942 | +5.46% | 391.1만 |
|---|
| 2026.03.02 | ₩35,389 | ₩37,310 | ₩35,095 | ₩36,822 | +4.05% | 395.9만 |
|---|
| 2026.02.27 | ₩36,300 | ₩37,544 | ₩35,778 | ₩37,437 | +3.13% | 339.3만 |
|---|
| 2026.02.26 | ₩37,745 | ₩37,839 | ₩35,818 | ₩36,728 | -2.70% | 357.2만 |
|---|
| 2026.02.25 | ₩37,665 | ₩38,053 | ₩37,121 | ₩37,718 | +0.14% | 237.7만 |
|---|
| 2026.02.24 | ₩35,925 | ₩37,611 | ₩35,189 | ₩36,982 | +2.94% | 316.3만 |
|---|
| 2026.02.23 | ₩36,815 | ₩36,982 | ₩35,102 | ₩35,871 | -2.56% | 373.2만 |
|---|
| 2026.02.20 | ₩35,778 | ₩37,973 | ₩35,403 | ₩37,625 | +5.16% | 623만 |
|---|
| 2026.02.19 | ₩35,376 | ₩36,079 | ₩35,095 | ₩35,818 | +1.25% | 255.6만 |
|---|
| 2026.02.18 | ₩34,854 | ₩36,500 | ₩34,707 | ₩35,764 | +2.61% | 517.4만 |
|---|
| 2026.02.17 | ₩33,536 | ₩34,755 | ₩32,846 | ₩34,600 | +3.17% | 533.7만 |
|---|
| 2026.02.13 | ₩33,810 | ₩34,573 | ₩33,248 | ₩33,770 | -0.12% | 464.5만 |
|---|
| 2026.02.12 | ₩35,577 | ₩35,577 | ₩33,382 | ₩34,078 | -4.21% | 579.6만 |
|---|
| 2026.02.11 | ₩37,116 | ₩37,277 | ₩35,108 | ₩35,657 | -3.93% | 457.7만 |
|---|
| 2026.02.10 | ₩37,344 | ₩38,709 | ₩36,507 | ₩36,701 | -1.72% | 482.3만 |
|---|
| 2026.02.09 | ₩37,411 | ₩38,803 | ₩35,416 | ₩37,330 | -0.21% | 678.1만 |
|---|
| 2026.02.06 | ₩35,088 | ₩38,321 | ₩34,104 | ₩37,906 | +8.03% | 1591.7만 |
|---|
| 2026.02.05 | ₩43,534 | ₩44,156 | ₩41,819 | ₩42,657 | -2.01% | 830.7만 |
|---|
| 2026.02.04 | ₩49,243 | ₩49,269 | ₩46,392 | ₩46,874 | -4.81% | 311.5만 |
|---|
| 2026.02.03 | ₩51,732 | ₩52,401 | ₩47,891 | ₩49,243 | -4.81% | 517.3만 |
|---|
| 2026.02.02 | ₩49,122 | ₩52,134 | ₩49,082 | ₩51,063 | +3.95% | 256.1만 |
|---|
| 2026.01.30 | ₩49,791 | ₩51,183 | ₩48,935 | ₩49,537 | -0.51% | 178.3만 |
|---|
| 2026.01.29 | ₩50,983 | ₩51,117 | ₩48,507 | ₩50,554 | -0.84% | 283만 |
|---|
| 2026.01.28 | ₩52,569 | ₩53,151 | ₩50,554 | ₩51,143 | -2.71% | 231.4만 |
|---|
| 2026.01.27 | ₩49,845 | ₩51,933 | ₩49,136 | ₩51,879 | +4.08% | 204.5만 |
|---|
| 2026.01.26 | ₩49,899 | ₩50,313 | ₩48,948 | ₩49,323 | -1.15% | 141.7만 |
|---|
| 2026.01.23 | ₩47,864 | ₩50,126 | ₩47,770 | ₩49,591 | +3.61% | 193.7만 |
|---|
| 2026.01.22 | ₩47,623 | ₩48,252 | ₩46,352 | ₩47,717 | +0.20% | 202.5만 |
|---|
| 2026.01.21 | ₩46,459 | ₩46,874 | ₩44,745 | ₩46,526 | +0.14% | 277.9만 |
|---|
| 2026.01.20 | ₩47,489 | ₩48,092 | ₩45,709 | ₩46,418 | -2.25% | 246.8만 |
|---|
| 2026.01.16 | ₩49,725 | ₩49,949 | ₩48,681 | ₩49,765 | +0.08% | 127.8만 |
|---|
| 2026.01.15 | ₩49,932 | ₩50,447 | ₩48,814 | ₩49,457 | -0.95% | 217.3만 |
|---|
| 2026.01.14 | ₩50,661 | ₩50,661 | ₩48,654 | ₩48,881 | -3.51% | 234.3만 |
|---|
| 2026.01.13 | ₩52,937 | ₩53,512 | ₩50,367 | ₩51,344 | -3.01% | 187.8만 |
|---|
| 2026.01.12 | ₩53,151 | ₩54,075 | ₩52,816 | ₩53,017 | -0.25% | 144.1만 |
|---|
| 2026.01.09 | ₩52,335 | ₩53,606 | ₩51,224 | ₩53,392 | +2.02% | 175.9만 |
|---|
| 2026.01.08 | ₩51,759 | ₩53,044 | ₩51,183 | ₩53,004 | +2.40% | 189.6만 |
|---|
| 2026.01.07 | ₩50,300 | ₩52,575 | ₩50,193 | ₩51,036 | +1.46% | 258.4만 |
|---|
| 2026.01.06 | ₩47,208 | ₩51,672 | ₩47,141 | ₩50,742 | +7.49% | 392.9만 |
|---|
| 2026.01.05 | ₩45,830 | ₩47,940 | ₩45,294 | ₩47,556 | +3.77% | 263.1만 |
|---|
| 2026.01.02 | ₩46,920 | ₩48,614 | ₩44,284 | ₩45,000 | -4.09% | 396.6만 |
|---|
| 2025.12.31 | ₩47,637 | ₩47,650 | ₩46,721 | ₩46,780 | -1.80% | 114.2만 |
|---|
| 2025.12.30 | ₩47,021 | ₩47,594 | ₩46,552 | ₩47,489 | +1.00% | 95.2만 |
|---|
| 2025.12.29 | ₩47,114 | ₩47,516 | ₩46,833 | ₩47,355 | +0.51% | 96.1만 |
|---|
| 2025.12.26 | ₩47,349 | ₩47,724 | ₩46,994 | ₩47,543 | +0.41% | 89.8만 |
|---|
| 2025.12.24 | ₩47,436 | ₩47,764 | ₩47,101 | ₩47,556 | +0.25% | 85.8만 |
|---|
| 2025.12.23 | ₩46,178 | ₩47,576 | ₩46,084 | ₩47,449 | +2.75% | 153.9만 |
|---|
| 2025.12.22 | ₩46,398 | ₩46,726 | ₩45,622 | ₩46,311 | -0.19% | 157.4만 |
|---|
| 2025.12.19 | ₩45,642 | ₩46,599 | ₩45,187 | ₩45,896 | +0.56% | 175.7만 |
|---|
| 2025.12.18 | ₩45,200 | ₩46,639 | ₩44,765 | ₩45,682 | +1.07% | 183.9만 |
|---|
| 2025.12.17 | ₩44,799 | ₩45,080 | ₩43,514 | ₩43,527 | -2.84% | 156.5만 |
|---|
| 2025.12.16 | ₩44,230 | ₩44,491 | ₩43,501 | ₩44,049 | -0.41% | 109.7만 |
|---|
| 2025.12.15 | ₩46,204 | ₩46,204 | ₩43,768 | ₩44,076 | -4.61% | 129.2만 |
|---|
| 2025.12.12 | ₩47,168 | ₩47,168 | ₩45,134 | ₩45,535 | -3.46% | 147만 |
|---|
| 2025.12.11 | ₩47,503 | ₩48,011 | ₩46,646 | ₩47,248 | -0.54% | 119.8만 |
|---|
| 2025.12.10 | ₩46,606 | ₩48,172 | ₩46,552 | ₩47,877 | +2.73% | 145.3만 |
|---|
| 2025.12.09 | ₩47,436 | ₩48,165 | ₩46,740 | ₩47,891 | +0.96% | 82.1만 |
|---|
| 2025.12.08 | ₩48,513 | ₩49,145 | ₩47,248 | ₩47,556 | -1.97% | 141.3만 |
|---|
| 2025.12.05 | ₩48,962 | ₩49,343 | ₩48,212 | ₩48,587 | -0.77% | 169.2만 |
|---|
| 2025.12.04 | ₩50,046 | ₩50,367 | ₩47,516 | ₩48,507 | -3.08% | 300.8만 |
|---|
| 2025.12.03 | ₩50,334 | ₩50,334 | ₩49,189 | ₩49,925 | -0.81% | 202.5만 |
|---|
| 2025.12.02 | ₩50,996 | ₩52,803 | ₩50,465 | ₩50,795 | -0.39% | 244.2만 |
|---|
| 2025.12.01 | ₩50,313 | ₩51,424 | ₩49,912 | ₩50,608 | +0.59% | 187.2만 |
|---|
| 2025.11.28 | ₩49,537 | ₩50,354 | ₩49,069 | ₩50,354 | +1.65% | 110.2만 |
|---|
| 2025.11.26 | ₩49,336 | ₩49,751 | ₩48,507 | ₩48,667 | -1.36% | 197.7만 |
|---|
| 2025.11.25 | ₩47,610 | ₩49,267 | ₩46,459 | ₩48,814 | +2.53% | 194.2만 |
|---|
| 2025.11.24 | ₩45,943 | ₩47,864 | ₩45,870 | ₩47,369 | +3.10% | 217.2만 |
|---|
| 2025.11.21 | ₩43,527 | ₩45,823 | ₩43,005 | ₩45,200 | +3.84% | 237.8만 |
|---|
| 2025.11.20 | ₩47,958 | ₩48,092 | ₩43,715 | ₩43,808 | -8.65% | 228.1만 |
|---|
| 2025.11.19 | ₩46,579 | ₩46,579 | ₩44,451 | ₩46,124 | -0.98% | 310.6만 |
|---|
| 2025.11.18 | ₩48,507 | ₩49,430 | ₩46,070 | ₩46,137 | -4.88% | 337.5만 |
|---|
| 2025.11.17 | ₩50,628 | ₩51,331 | ₩49,015 | ₩50,581 | -0.09% | 303.3만 |
|---|
| 2025.11.14 | ₩51,663 | ₩53,205 | ₩50,702 | ₩51,438 | -0.44% | 149.2만 |
|---|
| 2025.11.13 | ₩55,286 | ₩55,534 | ₩52,348 | ₩52,776 | -4.54% | 140.7만 |
|---|
| 2025.11.12 | ₩58,512 | ₩58,666 | ₩55,600 | ₩55,815 | -4.61% | 117.8만 |
|---|
| 2025.11.11 | ₩57,769 | ₩58,398 | ₩57,267 | ₩58,077 | +0.53% | 78.7만 |
|---|
| 2025.11.10 | ₩57,769 | ₩59,295 | ₩56,524 | ₩57,755 | -0.02% | 150.8만 |
|---|
| 2025.11.07 | ₩55,239 | ₩56,176 | ₩53,298 | ₩55,962 | +1.31% | 198.2만 |
|---|
| 2025.11.06 | ₩58,237 | ₩58,850 | ₩55,018 | ₩55,400 | -4.87% | 205.9만 |
|---|
| 2025.11.05 | ₩58,170 | ₩59,161 | ₩56,875 | ₩58,773 | +1.04% | 220.4만 |
|---|
| 2025.11.04 | ₩58,853 | ₩61,302 | ₩58,077 | ₩58,398 | -0.77% | 235.2만 |
|---|
| 2025.11.03 | ₩61,276 | ₩62,748 | ₩60,178 | ₩60,660 | -1.00% | 621만 |
|---|
| 2025.10.31 | ₩58,692 | ₩58,799 | ₩56,109 | ₩56,256 | -4.15% | 1146.6만 |
|---|
| 2025.10.30 | ₩48,868 | ₩49,604 | ₩47,155 | ₩47,168 | -3.48% | 1023.2만 |
|---|
| 2025.10.29 | ₩51,036 | ₩51,545 | ₩49,363 | ₩50,474 | -1.10% | 452.1만 |
|---|
| 2025.10.28 | ₩49,551 | ₩50,956 | ₩48,701 | ₩50,019 | +0.95% | 386.8만 |
|---|
| 2025.10.27 | ₩49,256 | ₩49,631 | ₩48,426 | ₩49,029 | -0.46% | 326.4만 |
|---|
| 2025.10.24 | ₩46,900 | ₩48,359 | ₩46,887 | ₩47,851 | +2.03% | 285.2만 |
|---|
| 2025.10.23 | ₩45,642 | ₩46,659 | ₩45,401 | ₩46,579 | +2.05% | 208.8만 |
|---|
| 2025.10.22 | ₩45,883 | ₩46,178 | ₩44,709 | ₩45,321 | -1.23% | 315만 |
|---|
| 2025.10.21 | ₩45,528 | ₩47,570 | ₩45,388 | ₩47,034 | +3.31% | 384.8만 |
|---|
| 2025.10.20 | ₩43,755 | ₩44,852 | ₩43,608 | ₩44,772 | +2.32% | 243.1만 |
|---|
| 2025.10.17 | ₩44,036 | ₩44,103 | ₩42,577 | ₩43,380 | -1.49% | 261.8만 |
|---|
| 2025.10.16 | ₩44,464 | ₩45,722 | ₩43,353 | ₩44,023 | -0.99% | 278.3만 |
|---|
| 2025.10.15 | ₩44,839 | ₩45,348 | ₩43,293 | ₩44,491 | -0.78% | 300.4만 |
|---|
| 2025.10.14 | ₩44,531 | ₩46,070 | ₩43,246 | ₩44,866 | +0.75% | 293.8만 |
|---|
| 2025.10.13 | ₩45,374 | ₩46,646 | ₩45,187 | ₩46,378 | +2.21% | 195.2만 |
|---|
| 2025.10.10 | ₩49,156 | ₩50,073 | ₩44,839 | ₩44,879 | -8.70% | 601.9만 |
|---|