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 | ₩47,759 | ₩50,274 | ₩47,746 | ₩50,153 | +5.01% | 214.3만 |
| 2026.10.08 | ₩49,210 | ₩49,284 | ₩46,992 | ₩47,117 | -4.25% | 222.6만 |
| 2026.10.07 | ₩47,171 | ₩49,404 | ₩46,823 | ₩49,297 | +4.51% | 246.5만 |
| 2026.10.06 | ₩47,010 | ₩48,134 | ₩46,108 | ₩48,000 | +2.11% | 312.7만 |
| 2026.10.05 | ₩45,807 | ₩47,371 | ₩45,807 | ₩46,288 | +1.05% | 193.1만 |
| 2026.10.02 | ₩46,235 | ₩47,017 | ₩45,740 | ₩46,261 | +0.06% | 148.2만 |
| 2026.10.01 | ₩46,422 | ₩46,422 | ₩44,343 | ₩45,111 | -2.82% | 217.5만 |
| 2026.09.30 | ₩44,603 | ₩46,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,439 |
| +1.87% |
| 209.9만 |
| 2026.09.29 | ₩44,723 | ₩45,352 | ₩44,041 | ₩44,616 | -0.24% | 157.5만 |
|---|
| 2026.09.28 | ₩44,576 | ₩45,003 | ₩43,908 | ₩44,469 | -0.24% | 163.7만 |
|---|
| 2026.09.25 | ₩45,432 | ₩46,154 | ₩44,829 | ₩45,780 | +0.77% | 205.6만 |
|---|
| 2026.09.24 | ₩44,402 | ₩46,034 | ₩44,282 | ₩45,660 | +2.83% | 212.9만 |
|---|
| 2026.09.23 | ₩47,097 | ₩47,385 | ₩45,071 | ₩45,673 | -3.02% | 336.9만 |
|---|
| 2026.09.22 | ₩47,893 | ₩49,324 | ₩47,345 | ₩47,826 | -0.14% | 319.3만 |
|---|
| 2026.09.21 | ₩48,682 | ₩49,759 | ₩47,572 | ₩49,404 | +1.48% | 244.1만 |
|---|
| 2026.09.18 | ₩47,077 | ₩48,254 | ₩46,917 | ₩47,639 | +1.19% | 160.1만 |
|---|
| 2026.09.17 | ₩46,676 | ₩47,291 | ₩46,021 | ₩46,689 | +0.03% | 200.6만 |
|---|
| 2026.09.16 | ₩45,740 | ₩46,007 | ₩44,220 | ₩44,830 | -1.99% | 199.8만 |
|---|
| 2026.09.15 | ₩47,331 | ₩47,559 | ₩45,312 | ₩45,726 | -3.39% | 166.1만 |
|---|
| 2026.09.14 | ₩47,719 | ₩48,582 | ₩46,669 | ₩47,692 | -0.06% | 171.7만 |
|---|
| 2026.09.11 | ₩47,906 | ₩49,230 | ₩47,612 | ₩48,909 | +2.09% | 109.6만 |
|---|
| 2026.09.10 | ₩46,663 | ₩47,626 | ₩46,308 | ₩47,144 | +1.03% | 100.2만 |
|---|
| 2026.09.09 | ₩47,646 | ₩48,174 | ₩46,676 | ₩47,371 | -0.58% | 187.3만 |
|---|
| 2026.09.08 | ₩49,043 | ₩49,498 | ₩48,241 | ₩49,110 | +0.14% | 151.6만 |
|---|
| 2026.09.04 | ₩49,953 | ₩50,742 | ₩48,481 | ₩49,685 | -0.54% | 135.9만 |
|---|
| 2026.09.03 | ₩49,003 | ₩50,127 | ₩48,829 | ₩49,872 | +1.77% | 149.2만 |
|---|
| 2026.09.02 | ₩48,227 | ₩48,923 | ₩47,866 | ₩48,441 | +0.44% | 104.7만 |
|---|
| 2026.09.01 | ₩48,421 | ₩48,770 | ₩47,278 | ₩48,441 | +0.04% | 177.7만 |
|---|
| 2026.08.31 | ₩51,798 | ₩52,039 | ₩49,273 | ₩50,367 | -2.76% | 340.4만 |
|---|
| 2026.08.28 | ₩49,872 | ₩53,403 | ₩49,685 | ₩52,935 | +6.14% | 376.1만 |
|---|
| 2026.08.27 | ₩50,314 | ₩50,461 | ₩48,629 | ₩49,083 | -2.45% | 191.3만 |
|---|
| 2026.08.26 | ₩51,183 | ₩51,357 | ₩49,953 | ₩50,688 | -0.97% | 119.3만 |
|---|
| 2026.08.25 | ₩51,671 | ₩52,106 | ₩50,554 | ₩50,982 | -1.33% | 108.7만 |
|---|
| 2026.08.24 | ₩50,407 | ₩51,904 | ₩50,340 | ₩51,397 | +1.96% | 150.4만 |
|---|
| 2026.08.21 | ₩50,875 | ₩51,103 | ₩49,511 | ₩50,100 | -1.52% | 133.9만 |
|---|
| 2026.08.20 | ₩52,012 | ₩52,200 | ₩50,517 | ₩50,755 | -2.42% | 136.4만 |
|---|
| 2026.08.19 | ₩51,036 | ₩53,216 | ₩50,195 | ₩53,002 | +3.85% | 189.4만 |
|---|
| 2026.08.18 | ₩50,989 | ₩51,624 | ₩49,886 | ₩50,568 | -0.83% | 233.1만 |
|---|
| 2026.08.17 | ₩52,895 | ₩53,029 | ₩50,127 | ₩51,290 | -3.03% | 261.1만 |
|---|
| 2026.08.14 | ₩52,734 | ₩53,096 | ₩51,772 | ₩51,852 | -1.67% | 167만 |
|---|
| 2026.08.13 | ₩53,671 | ₩54,634 | ₩52,725 | ₩52,855 | -1.52% | 214.7만 |
|---|
| 2026.08.12 | ₩56,172 | ₩56,172 | ₩53,671 | ₩53,751 | -4.31% | 259.3만 |
|---|
| 2026.08.11 | ₩58,472 | ₩58,472 | ₩55,423 | ₩55,770 | -4.62% | 202.6만 |
|---|
| 2026.08.10 | ₩56,800 | ₩59,099 | ₩56,412 | ₩58,231 | +2.52% | 204.5만 |
|---|
| 2026.08.07 | ₩56,011 | ₩58,352 | ₩56,011 | ₩56,747 | +1.31% | 170.4만 |
|---|
| 2026.08.06 | ₩56,125 | ₩57,215 | ₩55,423 | ₩55,864 | -0.46% | 157.2만 |
|---|
| 2026.08.05 | ₩59,903 | ₩60,318 | ₩55,282 | ₩56,038 | -6.45% | 338.7만 |
|---|
| 2026.08.04 | ₩57,563 | ₩59,649 | ₩57,402 | ₩58,084 | +0.91% | 420.7만 |
|---|
| 2026.08.03 | ₩58,713 | ₩62,217 | ₩58,552 | ₩60,933 | +3.78% | 616.1만 |
|---|
| 2026.07.31 | ₩53,430 | ₩56,432 | ₩52,400 | ₩55,797 | +4.43% | 1143.2만 |
|---|
| 2026.07.30 | ₩42,102 | ₩44,295 | ₩41,259 | ₩43,011 | +2.16% | 994만 |
|---|
| 2026.07.29 | ₩40,684 | ₩41,895 | ₩39,534 | ₩39,708 | -2.40% | 167.5만 |
|---|
| 2026.07.28 | ₩42,002 | ₩42,002 | ₩40,230 | ₩41,246 | -1.80% | 130.7만 |
|---|
| 2026.07.27 | ₩42,931 | ₩42,971 | ₩41,273 | ₩41,420 | -3.52% | 147.8만 |
|---|
| 2026.07.24 | ₩42,523 | ₩42,670 | ₩41,420 | ₩41,687 | -1.97% | 150.7만 |
|---|
| 2026.07.23 | ₩43,272 | ₩44,041 | ₩41,687 | ₩42,289 | -2.27% | 288.9만 |
|---|
| 2026.07.22 | ₩47,960 | ₩47,960 | ₩45,653 | ₩46,515 | -3.01% | 188.7만 |
|---|
| 2026.07.21 | ₩48,241 | ₩48,254 | ₩47,291 | ₩47,585 | -1.36% | 137.9만 |
|---|
| 2026.07.20 | ₩48,080 | ₩49,658 | ₩47,813 | ₩48,575 | +1.03% | 163.5만 |
|---|
| 2026.07.17 | ₩46,435 | ₩48,655 | ₩46,101 | ₩47,478 | +2.25% | 264.4만 |
|---|
| 2026.07.16 | ₩50,795 | ₩51,825 | ₩47,853 | ₩48,575 | -4.37% | 377만 |
|---|
| 2026.07.15 | ₩48,682 | ₩51,183 | ₩48,682 | ₩50,568 | +3.87% | 409.1만 |
|---|
| 2026.07.14 | ₩46,917 | ₩48,140 | ₩46,355 | ₩47,746 | +1.77% | 265만 |
|---|
| 2026.07.13 | ₩46,696 | ₩48,562 | ₩46,465 | ₩47,692 | +2.13% | 255.5만 |
|---|
| 2026.07.10 | ₩48,816 | ₩49,150 | ₩46,589 | ₩46,930 | -3.86% | 280.4만 |
|---|
| 2026.07.09 | ₩44,884 | ₩47,733 | ₩44,309 | ₩47,626 | +6.11% | 255.7만 |
|---|
| 2026.07.08 | ₩46,569 | ₩46,830 | ₩45,178 | ₩46,315 | -0.55% | 220.7만 |
|---|
| 2026.07.07 | ₩47,733 | ₩48,388 | ₩46,021 | ₩47,251 | -1.01% | 378만 |
|---|
| 2026.07.06 | ₩46,388 | ₩47,311 | ₩45,359 | ₩46,636 | +0.53% | 349.2만 |
|---|
| 2026.07.02 | ₩45,646 | ₩47,559 | ₩45,432 | ₩45,887 | +0.53% | 388.9만 |
|---|
| 2026.07.01 | ₩45,031 | ₩46,917 | ₩43,173 | ₩45,753 | +1.60% | 469.2만 |
|---|
| 2026.06.30 | ₩44,188 | ₩45,680 | ₩43,760 | ₩44,429 | +0.54% | 362.5만 |
|---|
| 2026.06.29 | ₩43,011 | ₩47,719 | ₩42,891 | ₩45,151 | +4.98% | 631.1만 |
|---|
| 2026.06.26 | ₩40,497 | ₩42,557 | ₩40,136 | ₩41,701 | +2.97% | 401.7만 |
|---|
| 2026.06.25 | ₩42,303 | ₩42,410 | ₩39,962 | ₩40,564 | -4.11% | 407.1만 |
|---|
| 2026.06.24 | ₩42,891 | ₩46,154 | ₩42,744 | ₩43,225 | +0.78% | 316.2만 |
|---|
| 2026.06.23 | ₩42,517 | ₩44,135 | ₩42,349 | ₩43,132 | +1.45% | 302.9만 |
|---|
| 2026.06.22 | ₩45,900 | ₩46,435 | ₩42,688 | ₩42,904 | -6.53% | 460만 |
|---|
| 2026.06.18 | ₩45,746 | ₩47,906 | ₩44,238 | ₩47,385 | +3.58% | 472.7만 |
|---|
| 2026.06.17 | ₩47,773 | ₩48,134 | ₩44,523 | ₩44,830 | -6.16% | 272.8만 |
|---|
| 2026.06.16 | ₩48,976 | ₩49,551 | ₩47,987 | ₩48,254 | -1.47% | 191.8만 |
|---|
| 2026.06.15 | ₩47,880 | ₩48,896 | ₩47,746 | ₩48,267 | +0.81% | 276.6만 |
|---|
| 2026.06.12 | ₩47,291 | ₩47,291 | ₩43,533 | ₩45,392 | -4.02% | 407.1만 |
|---|
| 2026.06.11 | ₩45,298 | ₩46,810 | ₩44,175 | ₩46,542 | +2.75% | 363만 |
|---|
| 2026.06.10 | ₩47,405 | ₩47,679 | ₩45,044 | ₩45,218 | -4.61% | 285만 |
|---|
| 2026.06.09 | ₩48,990 | ₩50,136 | ₩46,208 | ₩47,626 | -2.78% | 421.4만 |
|---|
| 2026.06.08 | ₩48,736 | ₩49,752 | ₩47,398 | ₩48,120 | -1.26% | 218.3만 |
|---|
| 2026.06.05 | ₩51,678 | ₩52,627 | ₩48,361 | ₩48,481 | -6.19% | 413.2만 |
|---|
| 2026.06.04 | ₩51,404 | ₩52,440 | ₩50,835 | ₩51,678 | +0.53% | 251.2만 |
|---|
| 2026.06.03 | ₩52,119 | ₩53,055 | ₩49,217 | ₩50,193 | -3.70% | 399.5만 |
|---|
| 2026.06.02 | ₩53,096 | ₩54,807 | ₩51,932 | ₩52,855 | -0.45% | 289.7만 |
|---|
| 2026.06.01 | ₩56,987 | ₩57,101 | ₩54,614 | ₩54,861 | -3.73% | 347.3만 |
|---|
| 2026.05.29 | ₩59,448 | ₩60,732 | ₩58,525 | ₩58,940 | -0.85% | 338만 |
|---|
| 2026.05.28 | ₩59,722 | ₩60,625 | ₩57,616 | ₩60,451 | +1.22% | 265.4만 |
|---|
| 2026.05.27 | ₩57,175 | ₩59,783 | ₩56,921 | ₩59,555 | +4.16% | 298.8만 |
|---|
| 2026.05.26 | ₩57,817 | ₩58,445 | ₩55,403 | ₩56,747 | -1.85% | 186.5만 |
|---|
| 2026.05.22 | ₩58,312 | ₩58,753 | ₩57,188 | ₩57,201 | -1.90% | 157.8만 |
|---|
| 2026.05.21 | ₩56,011 | ₩58,631 | ₩55,195 | ₩58,178 | +3.87% | 238.7만 |
|---|
| 2026.05.20 | ₩54,593 | ₩56,987 | ₩54,460 | ₩56,747 | +3.94% | 228만 |
|---|
| 2026.05.19 | ₩55,516 | ₩55,623 | ₩52,627 | ₩54,393 | -2.02% | 279.1만 |
|---|
| 2026.05.18 | ₩56,439 | ₩58,445 | ₩55,797 | ₩56,760 | +0.57% | 234.6만 |
|---|
| 2026.05.15 | ₩55,724 | ₩56,546 | ₩55,128 | ₩56,506 | +1.40% | 224.1만 |
|---|
| 2026.05.14 | ₩58,780 | ₩59,341 | ₩57,629 | ₩57,884 | -1.52% | 185.4만 |
|---|
| 2026.05.13 | ₩56,653 | ₩59,388 | ₩56,172 | ₩59,114 | +4.34% | 251.4만 |
|---|
| 2026.05.12 | ₩57,496 | ₩58,044 | ₩55,918 | ₩57,295 | -0.35% | 169.8만 |
|---|
| 2026.05.11 | ₩59,141 | ₩60,766 | ₩58,479 | ₩58,699 | -0.75% | 221.5만 |
|---|
| 2026.05.08 | ₩59,756 | ₩60,879 | ₩59,154 | ₩60,318 | +0.94% | 196.6만 |
|---|
| 2026.05.07 | ₩61,414 | ₩62,190 | ₩59,422 | ₩59,783 | -2.66% | 272.6만 |
|---|
| 2026.05.06 | ₩60,532 | ₩62,698 | ₩60,251 | ₩61,428 | +1.48% | 275.6만 |
|---|
| 2026.05.05 | ₩61,969 | ₩63,046 | ₩60,331 | ₩60,826 | -1.85% | 319.8만 |
|---|
| 2026.05.04 | ₩58,780 | ₩61,949 | ₩58,780 | ₩60,197 | +2.41% | 385만 |
|---|
| 2026.05.01 | ₩57,329 | ₩60,719 | ₩56,172 | ₩58,552 | +2.13% | 436.1만 |
|---|
| 2026.04.30 | ₩60,652 | ₩60,986 | ₩53,423 | ₩57,175 | -5.73% | 1131.2만 |
|---|
| 2026.04.29 | ₩54,299 | ₩57,576 | ₩54,136 | ₩56,426 | +3.92% | 785.3만 |
|---|
| 2026.04.28 | ₩54,379 | ₩55,516 | ₩53,671 | ₩55,008 | +1.16% | 237.7만 |
|---|
| 2026.04.27 | ₩56,680 | ₩56,947 | ₩55,262 | ₩55,570 | -1.96% | 303.9만 |
|---|
| 2026.04.24 | ₩55,015 | ₩56,981 | ₩54,226 | ₩56,814 | +3.27% | 384.9만 |
|---|
| 2026.04.23 | ₩53,290 | ₩54,714 | ₩52,333 | ₩53,176 | -0.21% | 360.3만 |
|---|
| 2026.04.22 | ₩52,226 | ₩53,537 | ₩51,263 | ₩53,269 | +2.00% | 263만 |
|---|
| 2026.04.21 | ₩53,156 | ₩53,203 | ₩50,782 | ₩51,103 | -3.86% | 409.9만 |
|---|
| 2026.04.20 | ₩50,849 | ₩51,170 | ₩49,244 | ₩50,447 | -0.79% | 247.9만 |
|---|
| 2026.04.17 | ₩53,229 | ₩53,657 | ₩51,210 | ₩51,344 | -3.54% | 348.8만 |
|---|
| 2026.04.16 | ₩50,688 | ₩51,176 | ₩48,843 | ₩51,049 | +0.71% | 278.5만 |
|---|
| 2026.04.15 | ₩51,036 | ₩51,410 | ₩50,073 | ₩50,541 | -0.97% | 283.3만 |
|---|
| 2026.04.14 | ₩47,973 | ₩52,052 | ₩47,973 | ₩50,822 | +5.94% | 373.7만 |
|---|
| 2026.04.13 | ₩46,281 | ₩47,278 | ₩45,660 | ₩47,198 | +1.98% | 301.8만 |
|---|
| 2026.04.10 | ₩45,526 | ₩47,452 | ₩45,472 | ₩46,649 | +2.47% | 329.9만 |
|---|
| 2026.04.09 | ₩41,808 | ₩44,931 | ₩41,126 | ₩44,844 | +7.26% | 408.5만 |
|---|
| 2026.04.08 | ₩41,380 | ₩41,955 | ₩39,802 | ₩40,363 | -2.46% | 208.8만 |
|---|
| 2026.04.07 | ₩36,906 | ₩37,795 | ₩36,110 | ₩37,742 | +2.26% | 142.4만 |
|---|
| 2026.04.06 | ₩36,358 | ₩37,448 | ₩36,298 | ₩37,408 | +2.89% | 110.1만 |
|---|
| 2026.04.02 | ₩35,254 | ₩37,207 | ₩34,679 | ₩36,378 | +3.19% | 201.6만 |
|---|
| 2026.04.01 | ₩36,619 | ₩37,729 | ₩35,883 | ₩36,699 | +0.22% | 182.5만 |
|---|
| 2026.03.31 | ₩34,804 | ₩36,565 | ₩34,599 | ₩35,923 | +3.22% | 222.2만 |
|---|
| 2026.03.30 | ₩33,609 | ₩34,419 | ₩33,159 | ₩33,462 | -0.44% | 173.1만 |
|---|
| 2026.03.27 | ₩35,335 | ₩35,335 | ₩32,901 | ₩32,954 | -6.74% | 243.3만 |
|---|
| 2026.03.26 | ₩36,886 | ₩37,702 | ₩35,689 | ₩35,816 | -2.90% | 221.3만 |
|---|
| 2026.03.25 | ₩37,321 | ₩37,755 | ₩36,685 | ₩37,301 | -0.05% | 152.2만 |
|---|
| 2026.03.24 | ₩35,963 | ₩36,471 | ₩35,575 | ₩35,776 | -0.52% | 169.5만 |
|---|
| 2026.03.23 | ₩36,953 | ₩37,943 | ₩36,806 | ₩37,047 | +0.25% | 265.7만 |
|---|
| 2026.03.20 | ₩36,110 | ₩36,164 | ₩35,040 | ₩35,415 | -1.93% | 231.9만 |
|---|
| 2026.03.19 | ₩36,017 | ₩36,752 | ₩35,682 | ₩36,619 | +1.67% | 198.5만 |
|---|
| 2026.03.18 | ₩38,458 | ₩38,932 | ₩36,659 | ₩37,020 | -3.74% | 219만 |
|---|
| 2026.03.17 | ₩38,076 | ₩39,133 | ₩37,983 | ₩38,986 | +2.39% | 280.9만 |
|---|
| 2026.03.16 | ₩36,632 | ₩38,090 | ₩36,257 | ₩37,755 | +3.07% | 211.3만 |
|---|
| 2026.03.13 | ₩36,966 | ₩37,341 | ₩35,829 | ₩36,324 | -1.74% | 253.6만 |
|---|
| 2026.03.12 | ₩37,381 | ₩37,782 | ₩36,525 | ₩37,020 | -0.97% | 313.6만 |
|---|
| 2026.03.11 | ₩39,267 | ₩39,695 | ₩37,688 | ₩38,157 | -2.83% | 279.2만 |
|---|
| 2026.03.10 | ₩38,571 | ₩39,240 | ₩38,103 | ₩38,745 | +0.45% | 285.5만 |
|---|
| 2026.03.09 | ₩37,515 | ₩38,585 | ₩36,191 | ₩38,451 | +2.50% | 497.7만 |
|---|
| 2026.03.06 | ₩39,079 | ₩39,909 | ₩38,143 | ₩38,371 | -1.81% | 341.5만 |
|---|
| 2026.03.05 | ₩39,507 | ₩41,112 | ₩39,320 | ₩40,510 | +2.54% | 527.6만 |
|---|
| 2026.03.04 | ₩37,555 | ₩40,029 | ₩37,434 | ₩39,775 | +5.91% | 591.5만 |
|---|
| 2026.03.03 | ₩35,000 | ₩37,087 | ₩34,719 | ₩36,913 | +5.46% | 391.1만 |
|---|
| 2026.03.02 | ₩35,361 | ₩37,281 | ₩35,067 | ₩36,792 | +4.05% | 395.9만 |
|---|
| 2026.02.27 | ₩36,271 | ₩37,515 | ₩35,749 | ₩37,408 | +3.13% | 339.3만 |
|---|
| 2026.02.26 | ₩37,715 | ₩37,809 | ₩35,789 | ₩36,699 | -2.70% | 357.2만 |
|---|
| 2026.02.25 | ₩37,635 | ₩38,023 | ₩37,092 | ₩37,688 | +0.14% | 237.7만 |
|---|
| 2026.02.24 | ₩35,896 | ₩37,582 | ₩35,161 | ₩36,953 | +2.94% | 316.3만 |
|---|
| 2026.02.23 | ₩36,786 | ₩36,953 | ₩35,074 | ₩35,843 | -2.56% | 373.2만 |
|---|
| 2026.02.20 | ₩35,749 | ₩37,943 | ₩35,375 | ₩37,595 | +5.16% | 623만 |
|---|
| 2026.02.19 | ₩35,348 | ₩36,050 | ₩35,067 | ₩35,789 | +1.25% | 255.6만 |
|---|
| 2026.02.18 | ₩34,826 | ₩36,471 | ₩34,679 | ₩35,736 | +2.61% | 517.4만 |
|---|
| 2026.02.17 | ₩33,509 | ₩34,727 | ₩32,820 | ₩34,572 | +3.17% | 533.7만 |
|---|
| 2026.02.13 | ₩33,783 | ₩34,546 | ₩33,222 | ₩33,743 | -0.12% | 464.5만 |
|---|
| 2026.02.12 | ₩35,549 | ₩35,549 | ₩33,355 | ₩34,051 | -4.21% | 579.6만 |
|---|
| 2026.02.11 | ₩37,087 | ₩37,247 | ₩35,081 | ₩35,629 | -3.93% | 457.7만 |
|---|
| 2026.02.10 | ₩37,314 | ₩38,678 | ₩36,478 | ₩36,672 | -1.72% | 482.3만 |
|---|
| 2026.02.09 | ₩37,381 | ₩38,772 | ₩35,388 | ₩37,301 | -0.21% | 678.1만 |
|---|
| 2026.02.06 | ₩35,060 | ₩38,290 | ₩34,077 | ₩37,876 | +8.03% | 1591.7만 |
|---|
| 2026.02.05 | ₩43,500 | ₩44,121 | ₩41,786 | ₩42,624 | -2.01% | 830.7만 |
|---|
| 2026.02.04 | ₩49,204 | ₩49,230 | ₩46,355 | ₩46,836 | -4.81% | 311.5만 |
|---|
| 2026.02.03 | ₩51,691 | ₩52,360 | ₩47,853 | ₩49,204 | -4.81% | 517.3만 |
|---|
| 2026.02.02 | ₩49,083 | ₩52,093 | ₩49,043 | ₩51,023 | +3.95% | 256.1만 |
|---|
| 2026.01.30 | ₩49,752 | ₩51,143 | ₩48,896 | ₩49,498 | -0.51% | 178.3만 |
|---|
| 2026.01.29 | ₩50,942 | ₩51,076 | ₩48,468 | ₩50,514 | -0.84% | 283만 |
|---|
| 2026.01.28 | ₩52,527 | ₩53,109 | ₩50,514 | ₩51,103 | -2.71% | 231.4만 |
|---|
| 2026.01.27 | ₩49,806 | ₩51,892 | ₩49,097 | ₩51,838 | +4.08% | 204.5만 |
|---|
| 2026.01.26 | ₩49,859 | ₩50,274 | ₩48,909 | ₩49,284 | -1.15% | 141.7만 |
|---|
| 2026.01.23 | ₩47,826 | ₩50,086 | ₩47,733 | ₩49,551 | +3.61% | 193.7만 |
|---|
| 2026.01.22 | ₩47,585 | ₩48,214 | ₩46,315 | ₩47,679 | +0.20% | 202.5만 |
|---|
| 2026.01.21 | ₩46,422 | ₩46,836 | ₩44,710 | ₩46,489 | +0.14% | 277.9만 |
|---|
| 2026.01.20 | ₩47,452 | ₩48,054 | ₩45,673 | ₩46,382 | -2.25% | 246.8만 |
|---|
| 2026.01.16 | ₩49,685 | ₩49,910 | ₩48,642 | ₩49,725 | +0.08% | 127.8만 |
|---|
| 2026.01.15 | ₩49,892 | ₩50,407 | ₩48,776 | ₩49,418 | -0.95% | 217.3만 |
|---|
| 2026.01.14 | ₩50,621 | ₩50,621 | ₩48,615 | ₩48,843 | -3.51% | 234.3만 |
|---|
| 2026.01.13 | ₩52,895 | ₩53,470 | ₩50,327 | ₩51,303 | -3.01% | 187.8만 |
|---|
| 2026.01.12 | ₩53,109 | ₩54,032 | ₩52,775 | ₩52,975 | -0.25% | 144.1만 |
|---|
| 2026.01.09 | ₩52,293 | ₩53,564 | ₩51,183 | ₩53,350 | +2.02% | 175.9만 |
|---|
| 2026.01.08 | ₩51,718 | ₩53,002 | ₩51,143 | ₩52,962 | +2.40% | 189.6만 |
|---|
| 2026.01.07 | ₩50,260 | ₩52,534 | ₩50,153 | ₩50,996 | +1.46% | 258.4만 |
|---|
| 2026.01.06 | ₩47,171 | ₩51,631 | ₩47,104 | ₩50,702 | +7.49% | 392.9만 |
|---|
| 2026.01.05 | ₩45,793 | ₩47,902 | ₩45,258 | ₩47,519 | +3.77% | 263.1만 |
|---|
| 2026.01.02 | ₩46,883 | ₩48,575 | ₩44,249 | ₩44,964 | -4.09% | 396.6만 |
|---|
| 2025.12.31 | ₩47,599 | ₩47,612 | ₩46,684 | ₩46,743 | -1.80% | 114.2만 |
|---|
| 2025.12.30 | ₩46,984 | ₩47,556 | ₩46,515 | ₩47,452 | +1.00% | 95.2만 |
|---|
| 2025.12.29 | ₩47,077 | ₩47,478 | ₩46,796 | ₩47,318 | +0.51% | 96.1만 |
|---|
| 2025.12.26 | ₩47,311 | ₩47,686 | ₩46,957 | ₩47,505 | +0.41% | 89.8만 |
|---|
| 2025.12.24 | ₩47,398 | ₩47,726 | ₩47,064 | ₩47,519 | +0.25% | 85.8만 |
|---|
| 2025.12.23 | ₩46,141 | ₩47,539 | ₩46,047 | ₩47,412 | +2.75% | 153.9만 |
|---|
| 2025.12.22 | ₩46,362 | ₩46,689 | ₩45,586 | ₩46,275 | -0.19% | 157.4만 |
|---|
| 2025.12.19 | ₩45,606 | ₩46,562 | ₩45,151 | ₩45,860 | +0.56% | 175.7만 |
|---|
| 2025.12.18 | ₩45,165 | ₩46,602 | ₩44,730 | ₩45,646 | +1.07% | 183.9만 |
|---|
| 2025.12.17 | ₩44,763 | ₩45,044 | ₩43,480 | ₩43,493 | -2.84% | 156.5만 |
|---|
| 2025.12.16 | ₩44,195 | ₩44,456 | ₩43,466 | ₩44,014 | -0.41% | 109.7만 |
|---|
| 2025.12.15 | ₩46,168 | ₩46,168 | ₩43,734 | ₩44,041 | -4.61% | 129.2만 |
|---|
| 2025.12.12 | ₩47,131 | ₩47,131 | ₩45,098 | ₩45,499 | -3.46% | 147만 |
|---|
| 2025.12.11 | ₩47,465 | ₩47,973 | ₩46,609 | ₩47,211 | -0.54% | 119.8만 |
|---|
| 2025.12.10 | ₩46,569 | ₩48,134 | ₩46,515 | ₩47,840 | +2.73% | 145.3만 |
|---|
| 2025.12.09 | ₩47,398 | ₩48,127 | ₩46,703 | ₩47,853 | +0.96% | 82.1만 |
|---|
| 2025.12.08 | ₩48,475 | ₩49,106 | ₩47,211 | ₩47,519 | -1.97% | 141.3만 |
|---|
| 2025.12.05 | ₩48,923 | ₩49,304 | ₩48,174 | ₩48,548 | -0.77% | 169.2만 |
|---|
| 2025.12.04 | ₩50,006 | ₩50,327 | ₩47,478 | ₩48,468 | -3.08% | 300.8만 |
|---|
| 2025.12.03 | ₩50,294 | ₩50,294 | ₩49,150 | ₩49,886 | -0.81% | 202.5만 |
|---|
| 2025.12.02 | ₩50,956 | ₩52,761 | ₩50,425 | ₩50,755 | -0.39% | 244.2만 |
|---|
| 2025.12.01 | ₩50,274 | ₩51,384 | ₩49,872 | ₩50,568 | +0.59% | 187.2만 |
|---|
| 2025.11.28 | ₩49,498 | ₩50,314 | ₩49,030 | ₩50,314 | +1.65% | 110.2만 |
|---|
| 2025.11.26 | ₩49,297 | ₩49,712 | ₩48,468 | ₩48,629 | -1.36% | 197.7만 |
|---|
| 2025.11.25 | ₩47,572 | ₩49,228 | ₩46,422 | ₩48,776 | +2.53% | 194.2만 |
|---|
| 2025.11.24 | ₩45,907 | ₩47,826 | ₩45,833 | ₩47,331 | +3.10% | 217.2만 |
|---|
| 2025.11.21 | ₩43,493 | ₩45,787 | ₩42,971 | ₩45,165 | +3.84% | 237.8만 |
|---|
| 2025.11.20 | ₩47,920 | ₩48,054 | ₩43,680 | ₩43,774 | -8.65% | 228.1만 |
|---|
| 2025.11.19 | ₩46,542 | ₩46,542 | ₩44,416 | ₩46,087 | -0.98% | 310.6만 |
|---|
| 2025.11.18 | ₩48,468 | ₩49,391 | ₩46,034 | ₩46,101 | -4.88% | 337.5만 |
|---|
| 2025.11.17 | ₩50,588 | ₩51,290 | ₩48,976 | ₩50,541 | -0.09% | 303.3만 |
|---|
| 2025.11.14 | ₩51,622 | ₩53,162 | ₩50,661 | ₩51,397 | -0.44% | 149.2만 |
|---|
| 2025.11.13 | ₩55,242 | ₩55,490 | ₩52,306 | ₩52,734 | -4.54% | 140.7만 |
|---|
| 2025.11.12 | ₩58,465 | ₩58,619 | ₩55,556 | ₩55,770 | -4.61% | 117.8만 |
|---|
| 2025.11.11 | ₩57,723 | ₩58,352 | ₩57,222 | ₩58,031 | +0.53% | 78.7만 |
|---|
| 2025.11.10 | ₩57,723 | ₩59,248 | ₩56,479 | ₩57,710 | -0.02% | 150.8만 |
|---|
| 2025.11.07 | ₩55,195 | ₩56,132 | ₩53,256 | ₩55,918 | +1.31% | 198.2만 |
|---|
| 2025.11.06 | ₩58,191 | ₩58,804 | ₩54,975 | ₩55,356 | -4.87% | 205.9만 |
|---|
| 2025.11.05 | ₩58,124 | ₩59,114 | ₩56,830 | ₩58,726 | +1.04% | 220.4만 |
|---|
| 2025.11.04 | ₩58,806 | ₩61,254 | ₩58,031 | ₩58,352 | -0.77% | 235.2만 |
|---|
| 2025.11.03 | ₩61,227 | ₩62,698 | ₩60,130 | ₩60,612 | -1.00% | 621만 |
|---|
| 2025.10.31 | ₩58,646 | ₩58,753 | ₩56,065 | ₩56,212 | -4.15% | 1146.6만 |
|---|
| 2025.10.30 | ₩48,829 | ₩49,565 | ₩47,117 | ₩47,131 | -3.48% | 1023.2만 |
|---|
| 2025.10.29 | ₩50,996 | ₩51,504 | ₩49,324 | ₩50,434 | -1.10% | 452.1만 |
|---|
| 2025.10.28 | ₩49,511 | ₩50,916 | ₩48,662 | ₩49,979 | +0.95% | 386.8만 |
|---|
| 2025.10.27 | ₩49,217 | ₩49,592 | ₩48,388 | ₩48,990 | -0.46% | 326.4만 |
|---|
| 2025.10.24 | ₩46,863 | ₩48,321 | ₩46,850 | ₩47,813 | +2.03% | 285.2만 |
|---|
| 2025.10.23 | ₩45,606 | ₩46,622 | ₩45,365 | ₩46,542 | +2.05% | 208.8만 |
|---|
| 2025.10.22 | ₩45,847 | ₩46,141 | ₩44,674 | ₩45,285 | -1.23% | 315만 |
|---|
| 2025.10.21 | ₩45,492 | ₩47,532 | ₩45,352 | ₩46,997 | +3.31% | 384.8만 |
|---|
| 2025.10.20 | ₩43,720 | ₩44,817 | ₩43,573 | ₩44,737 | +2.32% | 243.1만 |
|---|
| 2025.10.17 | ₩44,001 | ₩44,068 | ₩42,543 | ₩43,346 | -1.49% | 261.8만 |
|---|
| 2025.10.16 | ₩44,429 | ₩45,686 | ₩43,319 | ₩43,988 | -0.99% | 278.3만 |
|---|
| 2025.10.15 | ₩44,804 | ₩45,312 | ₩43,259 | ₩44,456 | -0.78% | 300.4만 |
|---|
| 2025.10.14 | ₩44,496 | ₩46,034 | ₩43,212 | ₩44,830 | +0.75% | 293.8만 |
|---|
| 2025.10.13 | ₩45,339 | ₩46,609 | ₩45,151 | ₩46,342 | +2.21% | 195.2만 |
|---|
| 2025.10.10 | ₩49,117 | ₩50,033 | ₩44,804 | ₩44,844 | -8.70% | 601.9만 |
|---|