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 | ₩47,902 | ₩50,424 | ₩47,889 | ₩50,303 | +5.01% | 214.3만 |
| 2026.10.08 | ₩49,358 | ₩49,431 | ₩47,132 | ₩47,258 | -4.25% | 222.6만 |
| 2026.10.07 | ₩47,312 | ₩49,552 | ₩46,963 | ₩49,445 | +4.51% | 246.5만 |
| 2026.10.06 | ₩47,151 | ₩48,278 | ₩46,245 | ₩48,144 | +2.11% | 312.7만 |
| 2026.10.05 | ₩45,944 | ₩47,513 | ₩45,944 | ₩46,427 | +1.05% | 193.1만 |
| 2026.10.02 | ₩46,373 | ₩47,158 | ₩45,877 | ₩46,400 | +0.06% | 148.2만 |
| 2026.10.01 | ₩46,561 | ₩46,561 | ₩44,476 | ₩45,246 | -2.82% | 217.5만 |
| 2026.09.30 | ₩44,736 | ₩46,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,575 |
| +1.87% |
| 209.9만 |
| 2026.09.29 | ₩44,857 | ₩45,488 | ₩44,173 | ₩44,750 | -0.24% | 157.5만 |
|---|
| 2026.09.28 | ₩44,710 | ₩45,137 | ₩44,039 | ₩44,602 | -0.24% | 163.7만 |
|---|
| 2026.09.25 | ₩45,568 | ₩46,292 | ₩44,963 | ₩45,917 | +0.77% | 205.6만 |
|---|
| 2026.09.24 | ₩44,535 | ₩46,172 | ₩44,414 | ₩45,796 | +2.83% | 212.9만 |
|---|
| 2026.09.23 | ₩47,238 | ₩47,527 | ₩45,206 | ₩45,809 | -3.02% | 336.9만 |
|---|
| 2026.09.22 | ₩48,036 | ₩49,472 | ₩47,486 | ₩47,969 | -0.14% | 319.3만 |
|---|
| 2026.09.21 | ₩48,828 | ₩49,908 | ₩47,714 | ₩49,552 | +1.48% | 244.1만 |
|---|
| 2026.09.18 | ₩47,218 | ₩48,398 | ₩47,057 | ₩47,781 | +1.19% | 160.1만 |
|---|
| 2026.09.17 | ₩46,816 | ₩47,433 | ₩46,158 | ₩46,829 | +0.03% | 200.6만 |
|---|
| 2026.09.16 | ₩45,877 | ₩46,145 | ₩44,353 | ₩44,964 | -1.99% | 199.8만 |
|---|
| 2026.09.15 | ₩47,473 | ₩47,701 | ₩45,447 | ₩45,863 | -3.39% | 166.1만 |
|---|
| 2026.09.14 | ₩47,862 | ₩48,727 | ₩46,809 | ₩47,835 | -0.06% | 171.7만 |
|---|
| 2026.09.11 | ₩48,050 | ₩49,378 | ₩47,755 | ₩49,056 | +2.09% | 109.6만 |
|---|
| 2026.09.10 | ₩46,802 | ₩47,768 | ₩46,447 | ₩47,285 | +1.03% | 100.2만 |
|---|
| 2026.09.09 | ₩47,788 | ₩48,318 | ₩46,816 | ₩47,513 | -0.58% | 187.3만 |
|---|
| 2026.09.08 | ₩49,190 | ₩49,646 | ₩48,385 | ₩49,257 | +0.14% | 151.6만 |
|---|
| 2026.09.04 | ₩50,102 | ₩50,893 | ₩48,626 | ₩49,834 | -0.54% | 135.9만 |
|---|
| 2026.09.03 | ₩49,150 | ₩50,276 | ₩48,975 | ₩50,022 | +1.77% | 149.2만 |
|---|
| 2026.09.02 | ₩48,372 | ₩49,069 | ₩48,009 | ₩48,586 | +0.44% | 104.7만 |
|---|
| 2026.09.01 | ₩48,566 | ₩48,916 | ₩47,419 | ₩48,586 | +0.04% | 177.7만 |
|---|
| 2026.08.31 | ₩51,953 | ₩52,195 | ₩49,421 | ₩50,518 | -2.76% | 340.4만 |
|---|
| 2026.08.28 | ₩50,022 | ₩53,563 | ₩49,834 | ₩53,093 | +6.14% | 376.1만 |
|---|
| 2026.08.27 | ₩50,464 | ₩50,612 | ₩48,774 | ₩49,230 | -2.45% | 191.3만 |
|---|
| 2026.08.26 | ₩51,336 | ₩51,511 | ₩50,102 | ₩50,840 | -0.97% | 119.3만 |
|---|
| 2026.08.25 | ₩51,826 | ₩52,262 | ₩50,706 | ₩51,135 | -1.33% | 108.7만 |
|---|
| 2026.08.24 | ₩50,558 | ₩52,059 | ₩50,491 | ₩51,551 | +1.96% | 150.4만 |
|---|
| 2026.08.21 | ₩51,028 | ₩51,256 | ₩49,659 | ₩50,250 | -1.52% | 133.9만 |
|---|
| 2026.08.20 | ₩52,168 | ₩52,356 | ₩50,668 | ₩50,907 | -2.42% | 136.4만 |
|---|
| 2026.08.19 | ₩51,189 | ₩53,375 | ₩50,345 | ₩53,160 | +3.85% | 189.4만 |
|---|
| 2026.08.18 | ₩51,142 | ₩51,779 | ₩50,035 | ₩50,719 | -0.83% | 233.1만 |
|---|
| 2026.08.17 | ₩53,053 | ₩53,187 | ₩50,276 | ₩51,443 | -3.03% | 261.1만 |
|---|
| 2026.08.14 | ₩52,892 | ₩53,254 | ₩51,926 | ₩52,007 | -1.67% | 167만 |
|---|
| 2026.08.13 | ₩53,831 | ₩54,797 | ₩52,883 | ₩53,013 | -1.52% | 214.7만 |
|---|
| 2026.08.12 | ₩56,340 | ₩56,340 | ₩53,831 | ₩53,912 | -4.31% | 259.3만 |
|---|
| 2026.08.11 | ₩58,647 | ₩58,647 | ₩55,588 | ₩55,937 | -4.62% | 202.6만 |
|---|
| 2026.08.10 | ₩56,970 | ₩59,276 | ₩56,581 | ₩58,405 | +2.52% | 204.5만 |
|---|
| 2026.08.07 | ₩56,179 | ₩58,526 | ₩56,179 | ₩56,916 | +1.31% | 170.4만 |
|---|
| 2026.08.06 | ₩56,293 | ₩57,386 | ₩55,588 | ₩56,031 | -0.46% | 157.2만 |
|---|
| 2026.08.05 | ₩60,082 | ₩60,498 | ₩55,448 | ₩56,206 | -6.45% | 338.7만 |
|---|
| 2026.08.04 | ₩57,735 | ₩59,827 | ₩57,574 | ₩58,258 | +0.91% | 420.7만 |
|---|
| 2026.08.03 | ₩58,888 | ₩62,403 | ₩58,727 | ₩61,115 | +3.78% | 616.1만 |
|---|
| 2026.07.31 | ₩53,590 | ₩56,601 | ₩52,557 | ₩55,964 | +4.43% | 1143.2만 |
|---|
| 2026.07.30 | ₩42,228 | ₩44,428 | ₩41,383 | ₩43,140 | +2.16% | 994만 |
|---|
| 2026.07.29 | ₩40,806 | ₩42,020 | ₩39,652 | ₩39,827 | -2.40% | 167.5만 |
|---|
| 2026.07.28 | ₩42,127 | ₩42,127 | ₩40,350 | ₩41,369 | -1.80% | 130.7만 |
|---|
| 2026.07.27 | ₩43,060 | ₩43,100 | ₩41,396 | ₩41,544 | -3.52% | 147.8만 |
|---|
| 2026.07.24 | ₩42,650 | ₩42,798 | ₩41,544 | ₩41,812 | -1.97% | 150.7만 |
|---|
| 2026.07.23 | ₩43,402 | ₩44,173 | ₩41,812 | ₩42,416 | -2.27% | 288.9만 |
|---|
| 2026.07.22 | ₩48,103 | ₩48,103 | ₩45,789 | ₩46,655 | -3.01% | 188.7만 |
|---|
| 2026.07.21 | ₩48,385 | ₩48,398 | ₩47,433 | ₩47,728 | -1.36% | 137.9만 |
|---|
| 2026.07.20 | ₩48,224 | ₩49,807 | ₩47,956 | ₩48,720 | +1.03% | 163.5만 |
|---|
| 2026.07.17 | ₩46,574 | ₩48,801 | ₩46,239 | ₩47,620 | +2.25% | 264.4만 |
|---|
| 2026.07.16 | ₩50,947 | ₩51,980 | ₩47,996 | ₩48,720 | -4.37% | 377만 |
|---|
| 2026.07.15 | ₩48,828 | ₩51,336 | ₩48,828 | ₩50,719 | +3.87% | 409.1만 |
|---|
| 2026.07.14 | ₩47,057 | ₩48,284 | ₩46,494 | ₩47,889 | +1.77% | 265만 |
|---|
| 2026.07.13 | ₩46,836 | ₩48,707 | ₩46,604 | ₩47,835 | +2.13% | 255.5만 |
|---|
| 2026.07.10 | ₩48,962 | ₩49,297 | ₩46,728 | ₩47,070 | -3.86% | 280.4만 |
|---|
| 2026.07.09 | ₩45,018 | ₩47,875 | ₩44,441 | ₩47,768 | +6.11% | 255.7만 |
|---|
| 2026.07.08 | ₩46,708 | ₩46,970 | ₩45,313 | ₩46,453 | -0.55% | 220.7만 |
|---|
| 2026.07.07 | ₩47,875 | ₩48,533 | ₩46,158 | ₩47,392 | -1.01% | 378만 |
|---|
| 2026.07.06 | ₩46,527 | ₩47,453 | ₩45,494 | ₩46,775 | +0.53% | 349.2만 |
|---|
| 2026.07.02 | ₩45,783 | ₩47,701 | ₩45,568 | ₩46,024 | +0.53% | 388.9만 |
|---|
| 2026.07.01 | ₩45,166 | ₩47,057 | ₩43,302 | ₩45,890 | +1.60% | 469.2만 |
|---|
| 2026.06.30 | ₩44,321 | ₩45,816 | ₩43,891 | ₩44,562 | +0.54% | 362.5만 |
|---|
| 2026.06.29 | ₩43,140 | ₩47,862 | ₩43,019 | ₩45,286 | +4.98% | 631.1만 |
|---|
| 2026.06.26 | ₩40,618 | ₩42,684 | ₩40,256 | ₩41,825 | +2.97% | 401.7만 |
|---|
| 2026.06.25 | ₩42,429 | ₩42,536 | ₩40,082 | ₩40,685 | -4.11% | 407.1만 |
|---|
| 2026.06.24 | ₩43,019 | ₩46,292 | ₩42,872 | ₩43,355 | +0.78% | 316.2만 |
|---|
| 2026.06.23 | ₩42,644 | ₩44,267 | ₩42,476 | ₩43,261 | +1.45% | 302.9만 |
|---|
| 2026.06.22 | ₩46,038 | ₩46,574 | ₩42,815 | ₩43,033 | -6.53% | 460만 |
|---|
| 2026.06.18 | ₩45,883 | ₩48,050 | ₩44,370 | ₩47,527 | +3.58% | 472.7만 |
|---|
| 2026.06.17 | ₩47,916 | ₩48,278 | ₩44,656 | ₩44,964 | -6.16% | 272.8만 |
|---|
| 2026.06.16 | ₩49,123 | ₩49,700 | ₩48,130 | ₩48,398 | -1.47% | 191.8만 |
|---|
| 2026.06.15 | ₩48,023 | ₩49,042 | ₩47,889 | ₩48,412 | +0.81% | 276.6만 |
|---|
| 2026.06.12 | ₩47,433 | ₩47,433 | ₩43,663 | ₩45,528 | -4.02% | 407.1만 |
|---|
| 2026.06.11 | ₩45,434 | ₩46,950 | ₩44,307 | ₩46,681 | +2.75% | 363만 |
|---|
| 2026.06.10 | ₩47,547 | ₩47,822 | ₩45,179 | ₩45,353 | -4.61% | 285만 |
|---|
| 2026.06.09 | ₩49,136 | ₩50,286 | ₩46,346 | ₩47,768 | -2.78% | 421.4만 |
|---|
| 2026.06.08 | ₩48,881 | ₩49,901 | ₩47,540 | ₩48,264 | -1.26% | 218.3만 |
|---|
| 2026.06.05 | ₩51,832 | ₩52,785 | ₩48,506 | ₩48,626 | -6.19% | 413.2만 |
|---|
| 2026.06.04 | ₩51,557 | ₩52,597 | ₩50,987 | ₩51,832 | +0.53% | 251.2만 |
|---|
| 2026.06.03 | ₩52,275 | ₩53,214 | ₩49,364 | ₩50,343 | -3.70% | 399.5만 |
|---|
| 2026.06.02 | ₩53,254 | ₩54,971 | ₩52,087 | ₩53,013 | -0.45% | 289.7만 |
|---|
| 2026.06.01 | ₩57,158 | ₩57,272 | ₩54,777 | ₩55,025 | -3.73% | 347.3만 |
|---|
| 2026.05.29 | ₩59,626 | ₩60,914 | ₩58,701 | ₩59,116 | -0.85% | 338만 |
|---|
| 2026.05.28 | ₩59,901 | ₩60,807 | ₩57,788 | ₩60,632 | +1.22% | 265.4만 |
|---|
| 2026.05.27 | ₩57,346 | ₩59,961 | ₩57,091 | ₩59,733 | +4.16% | 298.8만 |
|---|
| 2026.05.26 | ₩57,990 | ₩58,620 | ₩55,568 | ₩56,916 | -1.85% | 186.5만 |
|---|
| 2026.05.22 | ₩58,486 | ₩58,929 | ₩57,359 | ₩57,373 | -1.90% | 157.8만 |
|---|
| 2026.05.21 | ₩56,179 | ₩58,807 | ₩55,360 | ₩58,352 | +3.87% | 238.7만 |
|---|
| 2026.05.20 | ₩54,757 | ₩57,158 | ₩54,623 | ₩56,916 | +3.94% | 228만 |
|---|
| 2026.05.19 | ₩55,682 | ₩55,790 | ₩52,785 | ₩54,556 | -2.02% | 279.1만 |
|---|
| 2026.05.18 | ₩56,608 | ₩58,620 | ₩55,964 | ₩56,930 | +0.57% | 234.6만 |
|---|
| 2026.05.15 | ₩55,890 | ₩56,715 | ₩55,293 | ₩56,675 | +1.40% | 224.1만 |
|---|
| 2026.05.14 | ₩58,955 | ₩59,519 | ₩57,802 | ₩58,057 | -1.52% | 185.4만 |
|---|
| 2026.05.13 | ₩56,823 | ₩59,566 | ₩56,340 | ₩59,291 | +4.34% | 251.4만 |
|---|
| 2026.05.12 | ₩57,668 | ₩58,218 | ₩56,085 | ₩57,466 | -0.35% | 169.8만 |
|---|
| 2026.05.11 | ₩59,318 | ₩60,947 | ₩58,654 | ₩58,875 | -0.75% | 221.5만 |
|---|
| 2026.05.08 | ₩59,935 | ₩61,061 | ₩59,331 | ₩60,498 | +0.94% | 196.6만 |
|---|
| 2026.05.07 | ₩61,598 | ₩62,376 | ₩59,599 | ₩59,961 | -2.66% | 272.6만 |
|---|
| 2026.05.06 | ₩60,713 | ₩62,886 | ₩60,431 | ₩61,611 | +1.48% | 275.6만 |
|---|
| 2026.05.05 | ₩62,155 | ₩63,235 | ₩60,511 | ₩61,008 | -1.85% | 319.8만 |
|---|
| 2026.05.04 | ₩58,955 | ₩62,135 | ₩58,955 | ₩60,377 | +2.41% | 385만 |
|---|
| 2026.05.01 | ₩57,500 | ₩60,900 | ₩56,340 | ₩58,727 | +2.13% | 436.1만 |
|---|
| 2026.04.30 | ₩60,833 | ₩61,169 | ₩53,583 | ₩57,346 | -5.73% | 1131.2만 |
|---|
| 2026.04.29 | ₩54,462 | ₩57,748 | ₩54,298 | ₩56,595 | +3.92% | 785.3만 |
|---|
| 2026.04.28 | ₩54,542 | ₩55,682 | ₩53,831 | ₩55,173 | +1.16% | 237.7만 |
|---|
| 2026.04.27 | ₩56,849 | ₩57,118 | ₩55,427 | ₩55,736 | -1.96% | 303.9만 |
|---|
| 2026.04.24 | ₩55,179 | ₩57,151 | ₩54,388 | ₩56,984 | +3.27% | 384.9만 |
|---|
| 2026.04.23 | ₩53,449 | ₩54,877 | ₩52,490 | ₩53,335 | -0.21% | 360.3만 |
|---|
| 2026.04.22 | ₩52,382 | ₩53,697 | ₩51,417 | ₩53,429 | +2.00% | 263만 |
|---|
| 2026.04.21 | ₩53,315 | ₩53,362 | ₩50,934 | ₩51,256 | -3.86% | 409.9만 |
|---|
| 2026.04.20 | ₩51,001 | ₩51,323 | ₩49,391 | ₩50,598 | -0.79% | 247.9만 |
|---|
| 2026.04.17 | ₩53,389 | ₩53,818 | ₩51,363 | ₩51,497 | -3.54% | 348.8만 |
|---|
| 2026.04.16 | ₩50,840 | ₩51,329 | ₩48,989 | ₩51,202 | +0.71% | 278.5만 |
|---|
| 2026.04.15 | ₩51,189 | ₩51,564 | ₩50,223 | ₩50,692 | -0.97% | 283.3만 |
|---|
| 2026.04.14 | ₩48,117 | ₩52,208 | ₩48,117 | ₩50,974 | +5.94% | 373.7만 |
|---|
| 2026.04.13 | ₩46,420 | ₩47,419 | ₩45,796 | ₩47,339 | +1.98% | 301.8만 |
|---|
| 2026.04.10 | ₩45,662 | ₩47,594 | ₩45,608 | ₩46,789 | +2.47% | 329.9만 |
|---|
| 2026.04.09 | ₩41,933 | ₩45,065 | ₩41,249 | ₩44,978 | +7.26% | 408.5만 |
|---|
| 2026.04.08 | ₩41,504 | ₩42,080 | ₩39,921 | ₩40,484 | -2.46% | 208.8만 |
|---|
| 2026.04.07 | ₩37,016 | ₩37,909 | ₩36,218 | ₩37,855 | +2.26% | 142.4만 |
|---|
| 2026.04.06 | ₩36,467 | ₩37,560 | ₩36,406 | ₩37,520 | +2.89% | 110.1만 |
|---|
| 2026.04.02 | ₩35,360 | ₩37,318 | ₩34,783 | ₩36,487 | +3.19% | 201.6만 |
|---|
| 2026.04.01 | ₩36,728 | ₩37,841 | ₩35,990 | ₩36,809 | +0.22% | 182.5만 |
|---|
| 2026.03.31 | ₩34,908 | ₩36,674 | ₩34,703 | ₩36,031 | +3.22% | 222.2만 |
|---|
| 2026.03.30 | ₩33,710 | ₩34,521 | ₩33,258 | ₩33,562 | -0.44% | 173.1만 |
|---|
| 2026.03.27 | ₩35,440 | ₩35,440 | ₩32,999 | ₩33,053 | -6.74% | 243.3만 |
|---|
| 2026.03.26 | ₩36,996 | ₩37,815 | ₩35,796 | ₩35,923 | -2.90% | 221.3만 |
|---|
| 2026.03.25 | ₩37,432 | ₩37,868 | ₩36,795 | ₩37,412 | -0.05% | 152.2만 |
|---|
| 2026.03.24 | ₩36,071 | ₩36,581 | ₩35,682 | ₩35,883 | -0.52% | 169.5만 |
|---|
| 2026.03.23 | ₩37,063 | ₩38,056 | ₩36,916 | ₩37,157 | +0.25% | 265.7만 |
|---|
| 2026.03.20 | ₩36,218 | ₩36,272 | ₩35,145 | ₩35,521 | -1.93% | 231.9만 |
|---|
| 2026.03.19 | ₩36,124 | ₩36,862 | ₩35,789 | ₩36,728 | +1.67% | 198.5만 |
|---|
| 2026.03.18 | ₩38,573 | ₩39,049 | ₩36,768 | ₩37,131 | -3.74% | 219만 |
|---|
| 2026.03.17 | ₩38,190 | ₩39,250 | ₩38,096 | ₩39,102 | +2.39% | 280.9만 |
|---|
| 2026.03.16 | ₩36,741 | ₩38,204 | ₩36,366 | ₩37,868 | +3.07% | 211.3만 |
|---|
| 2026.03.13 | ₩37,077 | ₩37,452 | ₩35,937 | ₩36,433 | -1.74% | 253.6만 |
|---|
| 2026.03.12 | ₩37,493 | ₩37,895 | ₩36,634 | ₩37,131 | -0.97% | 313.6만 |
|---|
| 2026.03.11 | ₩39,384 | ₩39,813 | ₩37,801 | ₩38,271 | -2.83% | 279.2만 |
|---|
| 2026.03.10 | ₩38,687 | ₩39,357 | ₩38,217 | ₩38,861 | +0.45% | 285.5만 |
|---|
| 2026.03.09 | ₩37,627 | ₩38,700 | ₩36,299 | ₩38,566 | +2.50% | 497.7만 |
|---|
| 2026.03.06 | ₩39,196 | ₩40,028 | ₩38,257 | ₩38,485 | -1.81% | 341.5만 |
|---|
| 2026.03.05 | ₩39,626 | ₩41,235 | ₩39,438 | ₩40,632 | +2.54% | 527.6만 |
|---|
| 2026.03.04 | ₩37,667 | ₩40,149 | ₩37,546 | ₩39,894 | +5.91% | 591.5만 |
|---|
| 2026.03.03 | ₩35,105 | ₩37,198 | ₩34,823 | ₩37,023 | +5.46% | 391.1만 |
|---|
| 2026.03.02 | ₩35,467 | ₩37,392 | ₩35,172 | ₩36,902 | +4.05% | 395.9만 |
|---|
| 2026.02.27 | ₩36,379 | ₩37,627 | ₩35,856 | ₩37,520 | +3.13% | 339.3만 |
|---|
| 2026.02.26 | ₩37,828 | ₩37,922 | ₩35,896 | ₩36,809 | -2.70% | 357.2만 |
|---|
| 2026.02.25 | ₩37,748 | ₩38,137 | ₩37,203 | ₩37,801 | +0.14% | 237.7만 |
|---|
| 2026.02.24 | ₩36,004 | ₩37,694 | ₩35,266 | ₩37,063 | +2.94% | 316.3만 |
|---|
| 2026.02.23 | ₩36,896 | ₩37,063 | ₩35,179 | ₩35,950 | -2.56% | 373.2만 |
|---|
| 2026.02.20 | ₩35,856 | ₩38,056 | ₩35,481 | ₩37,707 | +5.16% | 623만 |
|---|
| 2026.02.19 | ₩35,454 | ₩36,158 | ₩35,172 | ₩35,896 | +1.25% | 255.6만 |
|---|
| 2026.02.18 | ₩34,931 | ₩36,581 | ₩34,783 | ₩35,843 | +2.61% | 517.4만 |
|---|
| 2026.02.17 | ₩33,609 | ₩34,831 | ₩32,918 | ₩34,676 | +3.17% | 533.7만 |
|---|
| 2026.02.13 | ₩33,884 | ₩34,649 | ₩33,321 | ₩33,844 | -0.12% | 464.5만 |
|---|
| 2026.02.12 | ₩35,655 | ₩35,655 | ₩33,455 | ₩34,153 | -4.21% | 579.6만 |
|---|
| 2026.02.11 | ₩37,198 | ₩37,359 | ₩35,185 | ₩35,735 | -3.93% | 457.7만 |
|---|
| 2026.02.10 | ₩37,426 | ₩38,794 | ₩36,587 | ₩36,782 | -1.72% | 482.3만 |
|---|
| 2026.02.09 | ₩37,493 | ₩38,888 | ₩35,494 | ₩37,412 | -0.21% | 678.1만 |
|---|
| 2026.02.06 | ₩35,165 | ₩38,405 | ₩34,179 | ₩37,989 | +8.03% | 1591.7만 |
|---|
| 2026.02.05 | ₩43,630 | ₩44,253 | ₩41,911 | ₩42,751 | -2.01% | 830.7만 |
|---|
| 2026.02.04 | ₩49,351 | ₩49,378 | ₩46,494 | ₩46,977 | -4.81% | 311.5만 |
|---|
| 2026.02.03 | ₩51,846 | ₩52,517 | ₩47,996 | ₩49,351 | -4.81% | 517.3만 |
|---|
| 2026.02.02 | ₩49,230 | ₩52,248 | ₩49,190 | ₩51,175 | +3.95% | 256.1만 |
|---|
| 2026.01.30 | ₩49,901 | ₩51,296 | ₩49,042 | ₩49,646 | -0.51% | 178.3만 |
|---|
| 2026.01.29 | ₩51,095 | ₩51,229 | ₩48,613 | ₩50,665 | -0.84% | 283만 |
|---|
| 2026.01.28 | ₩52,684 | ₩53,268 | ₩50,665 | ₩51,256 | -2.71% | 231.4만 |
|---|
| 2026.01.27 | ₩49,954 | ₩52,047 | ₩49,244 | ₩51,993 | +4.08% | 204.5만 |
|---|
| 2026.01.26 | ₩50,008 | ₩50,424 | ₩49,056 | ₩49,431 | -1.15% | 141.7만 |
|---|
| 2026.01.23 | ₩47,969 | ₩50,236 | ₩47,875 | ₩49,700 | +3.61% | 193.7만 |
|---|
| 2026.01.22 | ₩47,728 | ₩48,358 | ₩46,453 | ₩47,822 | +0.20% | 202.5만 |
|---|
| 2026.01.21 | ₩46,561 | ₩46,977 | ₩44,844 | ₩46,628 | +0.14% | 277.9만 |
|---|
| 2026.01.20 | ₩47,594 | ₩48,197 | ₩45,809 | ₩46,520 | -2.25% | 246.8만 |
|---|
| 2026.01.16 | ₩49,834 | ₩50,059 | ₩48,787 | ₩49,874 | +0.08% | 127.8만 |
|---|
| 2026.01.15 | ₩50,042 | ₩50,558 | ₩48,922 | ₩49,565 | -0.95% | 217.3만 |
|---|
| 2026.01.14 | ₩50,773 | ₩50,773 | ₩48,761 | ₩48,989 | -3.51% | 234.3만 |
|---|
| 2026.01.13 | ₩53,053 | ₩53,630 | ₩50,478 | ₩51,457 | -3.01% | 187.8만 |
|---|
| 2026.01.12 | ₩53,268 | ₩54,193 | ₩52,932 | ₩53,134 | -0.25% | 144.1만 |
|---|
| 2026.01.09 | ₩52,450 | ₩53,724 | ₩51,336 | ₩53,509 | +2.02% | 175.9만 |
|---|
| 2026.01.08 | ₩51,873 | ₩53,160 | ₩51,296 | ₩53,120 | +2.40% | 189.6만 |
|---|
| 2026.01.07 | ₩50,411 | ₩52,691 | ₩50,303 | ₩51,148 | +1.46% | 258.4만 |
|---|
| 2026.01.06 | ₩47,312 | ₩51,786 | ₩47,245 | ₩50,853 | +7.49% | 392.9만 |
|---|
| 2026.01.05 | ₩45,930 | ₩48,046 | ₩45,394 | ₩47,661 | +3.77% | 263.1만 |
|---|
| 2026.01.02 | ₩47,023 | ₩48,720 | ₩44,381 | ₩45,099 | -4.09% | 396.6만 |
|---|
| 2025.12.31 | ₩47,741 | ₩47,755 | ₩46,824 | ₩46,883 | -1.80% | 114.2만 |
|---|
| 2025.12.30 | ₩47,124 | ₩47,698 | ₩46,655 | ₩47,594 | +1.00% | 95.2만 |
|---|
| 2025.12.29 | ₩47,218 | ₩47,620 | ₩46,936 | ₩47,459 | +0.51% | 96.1만 |
|---|
| 2025.12.26 | ₩47,453 | ₩47,828 | ₩47,097 | ₩47,647 | +0.41% | 89.8만 |
|---|
| 2025.12.24 | ₩47,540 | ₩47,869 | ₩47,205 | ₩47,661 | +0.25% | 85.8만 |
|---|
| 2025.12.23 | ₩46,279 | ₩47,681 | ₩46,185 | ₩47,553 | +2.75% | 153.9만 |
|---|
| 2025.12.22 | ₩46,500 | ₩46,829 | ₩45,722 | ₩46,413 | -0.19% | 157.4만 |
|---|
| 2025.12.19 | ₩45,742 | ₩46,702 | ₩45,286 | ₩45,997 | +0.56% | 175.7만 |
|---|
| 2025.12.18 | ₩45,300 | ₩46,742 | ₩44,864 | ₩45,783 | +1.07% | 183.9만 |
|---|
| 2025.12.17 | ₩44,897 | ₩45,179 | ₩43,610 | ₩43,623 | -2.84% | 156.5만 |
|---|
| 2025.12.16 | ₩44,327 | ₩44,589 | ₩43,596 | ₩44,146 | -0.41% | 109.7만 |
|---|
| 2025.12.15 | ₩46,306 | ₩46,306 | ₩43,864 | ₩44,173 | -4.61% | 129.2만 |
|---|
| 2025.12.12 | ₩47,272 | ₩47,272 | ₩45,233 | ₩45,635 | -3.46% | 147만 |
|---|
| 2025.12.11 | ₩47,607 | ₩48,117 | ₩46,748 | ₩47,352 | -0.54% | 119.8만 |
|---|
| 2025.12.10 | ₩46,708 | ₩48,278 | ₩46,655 | ₩47,983 | +2.73% | 145.3만 |
|---|
| 2025.12.09 | ₩47,540 | ₩48,271 | ₩46,842 | ₩47,996 | +0.96% | 82.1만 |
|---|
| 2025.12.08 | ₩48,620 | ₩49,253 | ₩47,352 | ₩47,661 | -1.97% | 141.3만 |
|---|
| 2025.12.05 | ₩49,069 | ₩49,451 | ₩48,318 | ₩48,694 | -0.77% | 169.2만 |
|---|
| 2025.12.04 | ₩50,156 | ₩50,478 | ₩47,620 | ₩48,613 | -3.08% | 300.8만 |
|---|
| 2025.12.03 | ₩50,444 | ₩50,444 | ₩49,297 | ₩50,035 | -0.81% | 202.5만 |
|---|
| 2025.12.02 | ₩51,108 | ₩52,919 | ₩50,576 | ₩50,907 | -0.39% | 244.2만 |
|---|
| 2025.12.01 | ₩50,424 | ₩51,537 | ₩50,022 | ₩50,719 | +0.59% | 187.2만 |
|---|
| 2025.11.28 | ₩49,646 | ₩50,464 | ₩49,176 | ₩50,464 | +1.65% | 110.2만 |
|---|
| 2025.11.26 | ₩49,445 | ₩49,861 | ₩48,613 | ₩48,774 | -1.36% | 197.7만 |
|---|
| 2025.11.25 | ₩47,714 | ₩49,375 | ₩46,561 | ₩48,922 | +2.53% | 194.2만 |
|---|
| 2025.11.24 | ₩46,044 | ₩47,969 | ₩45,970 | ₩47,473 | +3.10% | 217.2만 |
|---|
| 2025.11.21 | ₩43,623 | ₩45,924 | ₩43,100 | ₩45,300 | +3.84% | 237.8만 |
|---|
| 2025.11.20 | ₩48,063 | ₩48,197 | ₩43,811 | ₩43,905 | -8.65% | 228.1만 |
|---|
| 2025.11.19 | ₩46,681 | ₩46,681 | ₩44,549 | ₩46,225 | -0.98% | 310.6만 |
|---|
| 2025.11.18 | ₩48,613 | ₩49,539 | ₩46,172 | ₩46,239 | -4.88% | 337.5만 |
|---|
| 2025.11.17 | ₩50,739 | ₩51,443 | ₩49,123 | ₩50,692 | -0.09% | 303.3만 |
|---|
| 2025.11.14 | ₩51,776 | ₩53,321 | ₩50,813 | ₩51,551 | -0.44% | 149.2만 |
|---|
| 2025.11.13 | ₩55,407 | ₩55,656 | ₩52,463 | ₩52,892 | -4.54% | 140.7만 |
|---|
| 2025.11.12 | ₩58,640 | ₩58,794 | ₩55,723 | ₩55,937 | -4.61% | 117.8만 |
|---|
| 2025.11.11 | ₩57,896 | ₩58,526 | ₩57,393 | ₩58,204 | +0.53% | 78.7만 |
|---|
| 2025.11.10 | ₩57,896 | ₩59,425 | ₩56,648 | ₩57,882 | -0.02% | 150.8만 |
|---|
| 2025.11.07 | ₩55,360 | ₩56,299 | ₩53,415 | ₩56,085 | +1.31% | 198.2만 |
|---|
| 2025.11.06 | ₩58,365 | ₩58,980 | ₩55,139 | ₩55,521 | -4.87% | 205.9만 |
|---|
| 2025.11.05 | ₩58,298 | ₩59,291 | ₩57,000 | ₩58,902 | +1.04% | 220.4만 |
|---|
| 2025.11.04 | ₩58,982 | ₩61,437 | ₩58,204 | ₩58,526 | -0.77% | 235.2만 |
|---|
| 2025.11.03 | ₩61,410 | ₩62,886 | ₩60,310 | ₩60,793 | -1.00% | 621만 |
|---|
| 2025.10.31 | ₩58,821 | ₩58,929 | ₩56,232 | ₩56,380 | -4.15% | 1146.6만 |
|---|
| 2025.10.30 | ₩48,975 | ₩49,713 | ₩47,258 | ₩47,272 | -3.48% | 1023.2만 |
|---|
| 2025.10.29 | ₩51,148 | ₩51,658 | ₩49,472 | ₩50,585 | -1.10% | 452.1만 |
|---|
| 2025.10.28 | ₩49,659 | ₩51,068 | ₩48,808 | ₩50,129 | +0.95% | 386.8만 |
|---|
| 2025.10.27 | ₩49,364 | ₩49,740 | ₩48,533 | ₩49,136 | -0.46% | 326.4만 |
|---|
| 2025.10.24 | ₩47,003 | ₩48,466 | ₩46,990 | ₩47,956 | +2.03% | 285.2만 |
|---|
| 2025.10.23 | ₩45,742 | ₩46,762 | ₩45,501 | ₩46,681 | +2.05% | 208.8만 |
|---|
| 2025.10.22 | ₩45,984 | ₩46,279 | ₩44,807 | ₩45,420 | -1.23% | 315만 |
|---|
| 2025.10.21 | ₩45,628 | ₩47,674 | ₩45,488 | ₩47,137 | +3.31% | 384.8만 |
|---|
| 2025.10.20 | ₩43,851 | ₩44,951 | ₩43,703 | ₩44,871 | +2.32% | 243.1만 |
|---|
| 2025.10.17 | ₩44,133 | ₩44,200 | ₩42,671 | ₩43,475 | -1.49% | 261.8만 |
|---|
| 2025.10.16 | ₩44,562 | ₩45,823 | ₩43,449 | ₩44,119 | -0.99% | 278.3만 |
|---|
| 2025.10.15 | ₩44,938 | ₩45,447 | ₩43,388 | ₩44,589 | -0.78% | 300.4만 |
|---|
| 2025.10.14 | ₩44,629 | ₩46,172 | ₩43,341 | ₩44,964 | +0.75% | 293.8만 |
|---|
| 2025.10.13 | ₩45,474 | ₩46,748 | ₩45,286 | ₩46,480 | +2.21% | 195.2만 |
|---|
| 2025.10.10 | ₩49,264 | ₩50,183 | ₩44,938 | ₩44,978 | -8.70% | 601.9만 |
|---|