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 | ₩47,724 | ₩50,237 | ₩47,711 | ₩50,117 | +5.01% | 214.3만 |
| 2026.10.08 | ₩49,174 | ₩49,248 | ₩46,957 | ₩47,083 | -4.25% | 222.6만 |
| 2026.10.07 | ₩47,136 | ₩49,368 | ₩46,789 | ₩49,261 | +4.51% | 246.5만 |
| 2026.10.06 | ₩46,976 | ₩48,098 | ₩46,074 | ₩47,965 | +2.11% | 312.7만 |
| 2026.10.05 | ₩45,773 | ₩47,337 | ₩45,773 | ₩46,254 | +1.05% | 193.1만 |
| 2026.10.02 | ₩46,201 | ₩46,983 | ₩45,706 | ₩46,227 | +0.06% | 148.2만 |
| 2026.10.01 | ₩46,388 | ₩46,388 | ₩44,311 | ₩45,078 | -2.82% | 217.5만 |
| 2026.09.30 | ₩44,570 | ₩46,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,406 |
| +1.87% |
| 209.9만 |
| 2026.09.29 | ₩44,691 | ₩45,319 | ₩44,009 | ₩44,584 | -0.24% | 157.5만 |
|---|
| 2026.09.28 | ₩44,544 | ₩44,970 | ₩43,875 | ₩44,437 | -0.24% | 163.7만 |
|---|
| 2026.09.25 | ₩45,399 | ₩46,121 | ₩44,796 | ₩45,746 | +0.77% | 205.6만 |
|---|
| 2026.09.24 | ₩44,370 | ₩46,000 | ₩44,250 | ₩45,626 | +2.83% | 212.9만 |
|---|
| 2026.09.23 | ₩47,063 | ₩47,350 | ₩45,038 | ₩45,639 | -3.02% | 336.9만 |
|---|
| 2026.09.22 | ₩47,858 | ₩49,288 | ₩47,310 | ₩47,791 | -0.14% | 319.3만 |
|---|
| 2026.09.21 | ₩48,646 | ₩49,722 | ₩47,537 | ₩49,368 | +1.48% | 244.1만 |
|---|
| 2026.09.18 | ₩47,043 | ₩48,219 | ₩46,882 | ₩47,604 | +1.19% | 160.1만 |
|---|
| 2026.09.17 | ₩46,642 | ₩47,257 | ₩45,987 | ₩46,655 | +0.03% | 200.6만 |
|---|
| 2026.09.16 | ₩45,706 | ₩45,974 | ₩44,188 | ₩44,797 | -1.99% | 199.8만 |
|---|
| 2026.09.15 | ₩47,297 | ₩47,524 | ₩45,279 | ₩45,693 | -3.39% | 166.1만 |
|---|
| 2026.09.14 | ₩47,684 | ₩48,546 | ₩46,635 | ₩47,657 | -0.06% | 171.7만 |
|---|
| 2026.09.11 | ₩47,871 | ₩49,194 | ₩47,577 | ₩48,874 | +2.09% | 109.6만 |
|---|
| 2026.09.10 | ₩46,628 | ₩47,591 | ₩46,274 | ₩47,110 | +1.03% | 100.2만 |
|---|
| 2026.09.09 | ₩47,611 | ₩48,139 | ₩46,642 | ₩47,337 | -0.58% | 187.3만 |
|---|
| 2026.09.08 | ₩49,007 | ₩49,462 | ₩48,205 | ₩49,074 | +0.14% | 151.6만 |
|---|
| 2026.09.04 | ₩49,916 | ₩50,705 | ₩48,446 | ₩49,649 | -0.54% | 135.9만 |
|---|
| 2026.09.03 | ₩48,967 | ₩50,090 | ₩48,793 | ₩49,836 | +1.77% | 149.2만 |
|---|
| 2026.09.02 | ₩48,192 | ₩48,887 | ₩47,831 | ₩48,406 | +0.44% | 104.7만 |
|---|
| 2026.09.01 | ₩48,386 | ₩48,735 | ₩47,243 | ₩48,406 | +0.04% | 177.7만 |
|---|
| 2026.08.31 | ₩51,760 | ₩52,001 | ₩49,237 | ₩50,330 | -2.76% | 340.4만 |
|---|
| 2026.08.28 | ₩49,836 | ₩53,364 | ₩49,649 | ₩52,896 | +6.14% | 376.1만 |
|---|
| 2026.08.27 | ₩50,277 | ₩50,424 | ₩48,593 | ₩49,047 | -2.45% | 191.3만 |
|---|
| 2026.08.26 | ₩51,146 | ₩51,319 | ₩49,916 | ₩50,651 | -0.97% | 119.3만 |
|---|
| 2026.08.25 | ₩51,633 | ₩52,068 | ₩50,517 | ₩50,945 | -1.33% | 108.7만 |
|---|
| 2026.08.24 | ₩50,370 | ₩51,866 | ₩50,304 | ₩51,359 | +1.96% | 150.4만 |
|---|
| 2026.08.21 | ₩50,838 | ₩51,065 | ₩49,475 | ₩50,063 | -1.52% | 133.9만 |
|---|
| 2026.08.20 | ₩51,974 | ₩52,161 | ₩50,480 | ₩50,718 | -2.42% | 136.4만 |
|---|
| 2026.08.19 | ₩50,999 | ₩53,177 | ₩50,158 | ₩52,963 | +3.85% | 189.4만 |
|---|
| 2026.08.18 | ₩50,952 | ₩51,587 | ₩49,849 | ₩50,531 | -0.83% | 233.1만 |
|---|
| 2026.08.17 | ₩52,856 | ₩52,990 | ₩50,090 | ₩51,252 | -3.03% | 261.1만 |
|---|
| 2026.08.14 | ₩52,696 | ₩53,057 | ₩51,734 | ₩51,814 | -1.67% | 167만 |
|---|
| 2026.08.13 | ₩53,631 | ₩54,594 | ₩52,686 | ₩52,816 | -1.52% | 214.7만 |
|---|
| 2026.08.12 | ₩56,130 | ₩56,130 | ₩53,631 | ₩53,712 | -4.31% | 259.3만 |
|---|
| 2026.08.11 | ₩58,429 | ₩58,429 | ₩55,382 | ₩55,730 | -4.62% | 202.6만 |
|---|
| 2026.08.10 | ₩56,759 | ₩59,056 | ₩56,371 | ₩58,189 | +2.52% | 204.5만 |
|---|
| 2026.08.07 | ₩55,970 | ₩58,309 | ₩55,970 | ₩56,705 | +1.31% | 170.4만 |
|---|
| 2026.08.06 | ₩56,084 | ₩57,173 | ₩55,382 | ₩55,823 | -0.46% | 157.2만 |
|---|
| 2026.08.05 | ₩59,859 | ₩60,273 | ₩55,242 | ₩55,997 | -6.45% | 338.7만 |
|---|
| 2026.08.04 | ₩57,520 | ₩59,605 | ₩57,360 | ₩58,042 | +0.91% | 420.7만 |
|---|
| 2026.08.03 | ₩58,670 | ₩62,171 | ₩58,509 | ₩60,888 | +3.78% | 616.1만 |
|---|
| 2026.07.31 | ₩53,391 | ₩56,391 | ₩52,362 | ₩55,756 | +4.43% | 1143.2만 |
|---|
| 2026.07.30 | ₩42,071 | ₩44,263 | ₩41,229 | ₩42,980 | +2.16% | 994만 |
|---|
| 2026.07.29 | ₩40,655 | ₩41,864 | ₩39,505 | ₩39,679 | -2.40% | 167.5만 |
|---|
| 2026.07.28 | ₩41,971 | ₩41,971 | ₩40,200 | ₩41,216 | -1.80% | 130.7만 |
|---|
| 2026.07.27 | ₩42,900 | ₩42,940 | ₩41,243 | ₩41,390 | -3.52% | 147.8만 |
|---|
| 2026.07.24 | ₩42,492 | ₩42,639 | ₩41,390 | ₩41,657 | -1.97% | 150.7만 |
|---|
| 2026.07.23 | ₩43,241 | ₩44,009 | ₩41,657 | ₩42,258 | -2.27% | 288.9만 |
|---|
| 2026.07.22 | ₩47,925 | ₩47,925 | ₩45,619 | ₩46,481 | -3.01% | 188.7만 |
|---|
| 2026.07.21 | ₩48,205 | ₩48,219 | ₩47,257 | ₩47,551 | -1.36% | 137.9만 |
|---|
| 2026.07.20 | ₩48,045 | ₩49,622 | ₩47,778 | ₩48,540 | +1.03% | 163.5만 |
|---|
| 2026.07.17 | ₩46,401 | ₩48,620 | ₩46,067 | ₩47,444 | +2.25% | 264.4만 |
|---|
| 2026.07.16 | ₩50,758 | ₩51,787 | ₩47,818 | ₩48,540 | -4.37% | 377만 |
|---|
| 2026.07.15 | ₩48,646 | ₩51,146 | ₩48,646 | ₩50,531 | +3.87% | 409.1만 |
|---|
| 2026.07.14 | ₩46,882 | ₩48,105 | ₩46,321 | ₩47,711 | +1.77% | 265만 |
|---|
| 2026.07.13 | ₩46,662 | ₩48,526 | ₩46,431 | ₩47,657 | +2.13% | 255.5만 |
|---|
| 2026.07.10 | ₩48,780 | ₩49,114 | ₩46,555 | ₩46,896 | -3.86% | 280.4만 |
|---|
| 2026.07.09 | ₩44,851 | ₩47,698 | ₩44,276 | ₩47,591 | +6.11% | 255.7만 |
|---|
| 2026.07.08 | ₩46,535 | ₩46,795 | ₩45,145 | ₩46,281 | -0.55% | 220.7만 |
|---|
| 2026.07.07 | ₩47,698 | ₩48,352 | ₩45,987 | ₩47,216 | -1.01% | 378만 |
|---|
| 2026.07.06 | ₩46,354 | ₩47,277 | ₩45,325 | ₩46,602 | +0.53% | 349.2만 |
|---|
| 2026.07.02 | ₩45,613 | ₩47,524 | ₩45,399 | ₩45,853 | +0.53% | 388.9만 |
|---|
| 2026.07.01 | ₩44,998 | ₩46,882 | ₩43,142 | ₩45,720 | +1.60% | 469.2만 |
|---|
| 2026.06.30 | ₩44,156 | ₩45,646 | ₩43,728 | ₩44,397 | +0.54% | 362.5만 |
|---|
| 2026.06.29 | ₩42,980 | ₩47,684 | ₩42,860 | ₩45,118 | +4.98% | 631.1만 |
|---|
| 2026.06.26 | ₩40,467 | ₩42,526 | ₩40,107 | ₩41,670 | +2.97% | 401.7만 |
|---|
| 2026.06.25 | ₩42,272 | ₩42,379 | ₩39,933 | ₩40,534 | -4.11% | 407.1만 |
|---|
| 2026.06.24 | ₩42,860 | ₩46,121 | ₩42,713 | ₩43,194 | +0.78% | 316.2만 |
|---|
| 2026.06.23 | ₩42,485 | ₩44,103 | ₩42,318 | ₩43,100 | +1.45% | 302.9만 |
|---|
| 2026.06.22 | ₩45,867 | ₩46,401 | ₩42,656 | ₩42,873 | -6.53% | 460만 |
|---|
| 2026.06.18 | ₩45,713 | ₩47,871 | ₩44,205 | ₩47,350 | +3.58% | 472.7만 |
|---|
| 2026.06.17 | ₩47,738 | ₩48,098 | ₩44,490 | ₩44,797 | -6.16% | 272.8만 |
|---|
| 2026.06.16 | ₩48,940 | ₩49,515 | ₩47,951 | ₩48,219 | -1.47% | 191.8만 |
|---|
| 2026.06.15 | ₩47,845 | ₩48,860 | ₩47,711 | ₩48,232 | +0.81% | 276.6만 |
|---|
| 2026.06.12 | ₩47,257 | ₩47,257 | ₩43,501 | ₩45,359 | -4.02% | 407.1만 |
|---|
| 2026.06.11 | ₩45,265 | ₩46,775 | ₩44,143 | ₩46,508 | +2.75% | 363만 |
|---|
| 2026.06.10 | ₩47,370 | ₩47,644 | ₩45,011 | ₩45,185 | -4.61% | 285만 |
|---|
| 2026.06.09 | ₩48,954 | ₩50,099 | ₩46,174 | ₩47,591 | -2.78% | 421.4만 |
|---|
| 2026.06.08 | ₩48,700 | ₩49,716 | ₩47,363 | ₩48,085 | -1.26% | 218.3만 |
|---|
| 2026.06.05 | ₩51,640 | ₩52,589 | ₩48,326 | ₩48,446 | -6.19% | 413.2만 |
|---|
| 2026.06.04 | ₩51,366 | ₩52,402 | ₩50,798 | ₩51,640 | +0.53% | 251.2만 |
|---|
| 2026.06.03 | ₩52,081 | ₩53,017 | ₩49,181 | ₩50,157 | -3.70% | 399.5만 |
|---|
| 2026.06.02 | ₩53,057 | ₩54,767 | ₩51,894 | ₩52,816 | -0.45% | 289.7만 |
|---|
| 2026.06.01 | ₩56,946 | ₩57,059 | ₩54,574 | ₩54,821 | -3.73% | 347.3만 |
|---|
| 2026.05.29 | ₩59,405 | ₩60,688 | ₩58,483 | ₩58,897 | -0.85% | 338만 |
|---|
| 2026.05.28 | ₩59,679 | ₩60,581 | ₩57,574 | ₩60,407 | +1.22% | 265.4만 |
|---|
| 2026.05.27 | ₩57,133 | ₩59,739 | ₩56,879 | ₩59,512 | +4.16% | 298.8만 |
|---|
| 2026.05.26 | ₩57,774 | ₩58,402 | ₩55,362 | ₩56,705 | -1.85% | 186.5만 |
|---|
| 2026.05.22 | ₩58,269 | ₩58,710 | ₩57,146 | ₩57,160 | -1.90% | 157.8만 |
|---|
| 2026.05.21 | ₩55,970 | ₩58,588 | ₩55,155 | ₩58,135 | +3.87% | 238.7만 |
|---|
| 2026.05.20 | ₩54,553 | ₩56,946 | ₩54,420 | ₩56,705 | +3.94% | 228만 |
|---|
| 2026.05.19 | ₩55,476 | ₩55,583 | ₩52,589 | ₩54,353 | -2.02% | 279.1만 |
|---|
| 2026.05.18 | ₩56,398 | ₩58,402 | ₩55,756 | ₩56,719 | +0.57% | 234.6만 |
|---|
| 2026.05.15 | ₩55,683 | ₩56,505 | ₩55,088 | ₩56,465 | +1.40% | 224.1만 |
|---|
| 2026.05.14 | ₩58,737 | ₩59,298 | ₩57,587 | ₩57,841 | -1.52% | 185.4만 |
|---|
| 2026.05.13 | ₩56,612 | ₩59,345 | ₩56,130 | ₩59,071 | +4.34% | 251.4만 |
|---|
| 2026.05.12 | ₩57,454 | ₩58,001 | ₩55,877 | ₩57,253 | -0.35% | 169.8만 |
|---|
| 2026.05.11 | ₩59,097 | ₩60,721 | ₩58,436 | ₩58,656 | -0.75% | 221.5만 |
|---|
| 2026.05.08 | ₩59,712 | ₩60,835 | ₩59,111 | ₩60,273 | +0.94% | 196.6만 |
|---|
| 2026.05.07 | ₩61,369 | ₩62,144 | ₩59,378 | ₩59,739 | -2.66% | 272.6만 |
|---|
| 2026.05.06 | ₩60,487 | ₩62,652 | ₩60,207 | ₩61,383 | +1.48% | 275.6만 |
|---|
| 2026.05.05 | ₩61,924 | ₩63,000 | ₩60,287 | ₩60,781 | -1.85% | 319.8만 |
|---|
| 2026.05.04 | ₩58,737 | ₩61,904 | ₩58,737 | ₩60,153 | +2.41% | 385만 |
|---|
| 2026.05.01 | ₩57,287 | ₩60,674 | ₩56,130 | ₩58,509 | +2.13% | 436.1만 |
|---|
| 2026.04.30 | ₩60,608 | ₩60,942 | ₩53,384 | ₩57,133 | -5.73% | 1131.2만 |
|---|
| 2026.04.29 | ₩54,259 | ₩57,534 | ₩54,096 | ₩56,384 | +3.92% | 785.3만 |
|---|
| 2026.04.28 | ₩54,340 | ₩55,476 | ₩53,631 | ₩54,968 | +1.16% | 237.7만 |
|---|
| 2026.04.27 | ₩56,638 | ₩56,906 | ₩55,222 | ₩55,529 | -1.96% | 303.9만 |
|---|
| 2026.04.24 | ₩54,974 | ₩56,939 | ₩54,186 | ₩56,772 | +3.27% | 384.9만 |
|---|
| 2026.04.23 | ₩53,250 | ₩54,674 | ₩52,295 | ₩53,137 | -0.21% | 360.3만 |
|---|
| 2026.04.22 | ₩52,188 | ₩53,498 | ₩51,226 | ₩53,230 | +2.00% | 263만 |
|---|
| 2026.04.21 | ₩53,117 | ₩53,164 | ₩50,745 | ₩51,065 | -3.86% | 409.9만 |
|---|
| 2026.04.20 | ₩50,811 | ₩51,132 | ₩49,208 | ₩50,411 | -0.79% | 247.9만 |
|---|
| 2026.04.17 | ₩53,190 | ₩53,618 | ₩51,172 | ₩51,306 | -3.54% | 348.8만 |
|---|
| 2026.04.16 | ₩50,651 | ₩51,139 | ₩48,807 | ₩51,012 | +0.71% | 278.5만 |
|---|
| 2026.04.15 | ₩50,999 | ₩51,373 | ₩50,036 | ₩50,504 | -0.97% | 283.3만 |
|---|
| 2026.04.14 | ₩47,938 | ₩52,014 | ₩47,938 | ₩50,785 | +5.94% | 373.7만 |
|---|
| 2026.04.13 | ₩46,248 | ₩47,243 | ₩45,626 | ₩47,163 | +1.98% | 301.8만 |
|---|
| 2026.04.10 | ₩45,492 | ₩47,417 | ₩45,439 | ₩46,615 | +2.47% | 329.9만 |
|---|
| 2026.04.09 | ₩41,777 | ₩44,898 | ₩41,096 | ₩44,811 | +7.26% | 408.5만 |
|---|
| 2026.04.08 | ₩41,349 | ₩41,924 | ₩39,772 | ₩40,334 | -2.46% | 208.8만 |
|---|
| 2026.04.07 | ₩36,879 | ₩37,768 | ₩36,084 | ₩37,714 | +2.26% | 142.4만 |
|---|
| 2026.04.06 | ₩36,331 | ₩37,420 | ₩36,271 | ₩37,380 | +2.89% | 110.1만 |
|---|
| 2026.04.02 | ₩35,229 | ₩37,180 | ₩34,654 | ₩36,351 | +3.19% | 201.6만 |
|---|
| 2026.04.01 | ₩36,592 | ₩37,701 | ₩35,857 | ₩36,672 | +0.22% | 182.5만 |
|---|
| 2026.03.31 | ₩34,778 | ₩36,538 | ₩34,574 | ₩35,897 | +3.22% | 222.2만 |
|---|
| 2026.03.30 | ₩33,585 | ₩34,393 | ₩33,134 | ₩33,438 | -0.44% | 173.1만 |
|---|
| 2026.03.27 | ₩35,309 | ₩35,309 | ₩32,876 | ₩32,930 | -6.74% | 243.3만 |
|---|
| 2026.03.26 | ₩36,859 | ₩37,674 | ₩35,663 | ₩35,790 | -2.90% | 221.3만 |
|---|
| 2026.03.25 | ₩37,293 | ₩37,728 | ₩36,659 | ₩37,273 | -0.05% | 152.2만 |
|---|
| 2026.03.24 | ₩35,937 | ₩36,445 | ₩35,549 | ₩35,750 | -0.52% | 169.5만 |
|---|
| 2026.03.23 | ₩36,926 | ₩37,915 | ₩36,779 | ₩37,019 | +0.25% | 265.7만 |
|---|
| 2026.03.20 | ₩36,084 | ₩36,137 | ₩35,015 | ₩35,389 | -1.93% | 231.9만 |
|---|
| 2026.03.19 | ₩35,990 | ₩36,725 | ₩35,656 | ₩36,592 | +1.67% | 198.5만 |
|---|
| 2026.03.18 | ₩38,429 | ₩38,904 | ₩36,632 | ₩36,993 | -3.74% | 219만 |
|---|
| 2026.03.17 | ₩38,048 | ₩39,104 | ₩37,955 | ₩38,957 | +2.39% | 280.9만 |
|---|
| 2026.03.16 | ₩36,605 | ₩38,062 | ₩36,231 | ₩37,728 | +3.07% | 211.3만 |
|---|
| 2026.03.13 | ₩36,939 | ₩37,313 | ₩35,803 | ₩36,298 | -1.74% | 253.6만 |
|---|
| 2026.03.12 | ₩37,353 | ₩37,754 | ₩36,498 | ₩36,993 | -0.97% | 313.6만 |
|---|
| 2026.03.11 | ₩39,238 | ₩39,666 | ₩37,661 | ₩38,129 | -2.83% | 279.2만 |
|---|
| 2026.03.10 | ₩38,543 | ₩39,211 | ₩38,075 | ₩38,717 | +0.45% | 285.5만 |
|---|
| 2026.03.09 | ₩37,487 | ₩38,556 | ₩36,164 | ₩38,423 | +2.50% | 497.7만 |
|---|
| 2026.03.06 | ₩39,051 | ₩39,879 | ₩38,115 | ₩38,342 | -1.81% | 341.5만 |
|---|
| 2026.03.05 | ₩39,478 | ₩41,082 | ₩39,291 | ₩40,481 | +2.54% | 527.6만 |
|---|
| 2026.03.04 | ₩37,527 | ₩40,000 | ₩37,407 | ₩39,746 | +5.91% | 591.5만 |
|---|
| 2026.03.03 | ₩34,975 | ₩37,059 | ₩34,694 | ₩36,886 | +5.46% | 391.1만 |
|---|
| 2026.03.02 | ₩35,335 | ₩37,253 | ₩35,041 | ₩36,765 | +4.05% | 395.9만 |
|---|
| 2026.02.27 | ₩36,244 | ₩37,487 | ₩35,723 | ₩37,380 | +3.13% | 339.3만 |
|---|
| 2026.02.26 | ₩37,688 | ₩37,781 | ₩35,763 | ₩36,672 | -2.70% | 357.2만 |
|---|
| 2026.02.25 | ₩37,607 | ₩37,995 | ₩37,065 | ₩37,661 | +0.14% | 237.7만 |
|---|
| 2026.02.24 | ₩35,870 | ₩37,554 | ₩35,135 | ₩36,926 | +2.94% | 316.3만 |
|---|
| 2026.02.23 | ₩36,759 | ₩36,926 | ₩35,048 | ₩35,817 | -2.56% | 373.2만 |
|---|
| 2026.02.20 | ₩35,723 | ₩37,915 | ₩35,349 | ₩37,567 | +5.16% | 623만 |
|---|
| 2026.02.19 | ₩35,322 | ₩36,024 | ₩35,041 | ₩35,763 | +1.25% | 255.6만 |
|---|
| 2026.02.18 | ₩34,801 | ₩36,445 | ₩34,654 | ₩35,710 | +2.61% | 517.4만 |
|---|
| 2026.02.17 | ₩33,485 | ₩34,702 | ₩32,796 | ₩34,547 | +3.17% | 533.7만 |
|---|
| 2026.02.13 | ₩33,758 | ₩34,520 | ₩33,197 | ₩33,718 | -0.12% | 464.5만 |
|---|
| 2026.02.12 | ₩35,523 | ₩35,523 | ₩33,331 | ₩34,026 | -4.21% | 579.6만 |
|---|
| 2026.02.11 | ₩37,059 | ₩37,220 | ₩35,055 | ₩35,603 | -3.93% | 457.7만 |
|---|
| 2026.02.10 | ₩37,287 | ₩38,650 | ₩36,451 | ₩36,645 | -1.72% | 482.3만 |
|---|
| 2026.02.09 | ₩37,353 | ₩38,743 | ₩35,362 | ₩37,273 | -0.21% | 678.1만 |
|---|
| 2026.02.06 | ₩35,035 | ₩38,262 | ₩34,052 | ₩37,848 | +8.03% | 1591.7만 |
|---|
| 2026.02.05 | ₩43,468 | ₩44,089 | ₩41,756 | ₩42,592 | -2.01% | 830.7만 |
|---|
| 2026.02.04 | ₩49,168 | ₩49,194 | ₩46,321 | ₩46,802 | -4.81% | 311.5만 |
|---|
| 2026.02.03 | ₩51,653 | ₩52,322 | ₩47,818 | ₩49,168 | -4.81% | 517.3만 |
|---|
| 2026.02.02 | ₩49,047 | ₩52,054 | ₩49,007 | ₩50,985 | +3.95% | 256.1만 |
|---|
| 2026.01.30 | ₩49,716 | ₩51,105 | ₩48,860 | ₩49,462 | -0.51% | 178.3만 |
|---|
| 2026.01.29 | ₩50,905 | ₩51,039 | ₩48,433 | ₩50,477 | -0.84% | 283만 |
|---|
| 2026.01.28 | ₩52,489 | ₩53,070 | ₩50,477 | ₩51,065 | -2.71% | 231.4만 |
|---|
| 2026.01.27 | ₩49,769 | ₩51,854 | ₩49,061 | ₩51,800 | +4.08% | 204.5만 |
|---|
| 2026.01.26 | ₩49,822 | ₩50,237 | ₩48,874 | ₩49,248 | -1.15% | 141.7만 |
|---|
| 2026.01.23 | ₩47,791 | ₩50,050 | ₩47,698 | ₩49,515 | +3.61% | 193.7만 |
|---|
| 2026.01.22 | ₩47,551 | ₩48,179 | ₩46,281 | ₩47,644 | +0.20% | 202.5만 |
|---|
| 2026.01.21 | ₩46,388 | ₩46,802 | ₩44,677 | ₩46,455 | +0.14% | 277.9만 |
|---|
| 2026.01.20 | ₩47,417 | ₩48,018 | ₩45,639 | ₩46,348 | -2.25% | 246.8만 |
|---|
| 2026.01.16 | ₩49,649 | ₩49,873 | ₩48,606 | ₩49,689 | +0.08% | 127.8만 |
|---|
| 2026.01.15 | ₩49,856 | ₩50,370 | ₩48,740 | ₩49,381 | -0.95% | 217.3만 |
|---|
| 2026.01.14 | ₩50,584 | ₩50,584 | ₩48,580 | ₩48,807 | -3.51% | 234.3만 |
|---|
| 2026.01.13 | ₩52,856 | ₩53,431 | ₩50,290 | ₩51,266 | -3.01% | 187.8만 |
|---|
| 2026.01.12 | ₩53,070 | ₩53,992 | ₩52,736 | ₩52,936 | -0.25% | 144.1만 |
|---|
| 2026.01.09 | ₩52,255 | ₩53,524 | ₩51,146 | ₩53,311 | +2.02% | 175.9만 |
|---|
| 2026.01.08 | ₩51,680 | ₩52,963 | ₩51,105 | ₩52,923 | +2.40% | 189.6만 |
|---|
| 2026.01.07 | ₩50,223 | ₩52,495 | ₩50,117 | ₩50,958 | +1.46% | 258.4만 |
|---|
| 2026.01.06 | ₩47,136 | ₩51,593 | ₩47,069 | ₩50,664 | +7.49% | 392.9만 |
|---|
| 2026.01.05 | ₩45,760 | ₩47,867 | ₩45,225 | ₩47,484 | +3.77% | 263.1만 |
|---|
| 2026.01.02 | ₩46,849 | ₩48,540 | ₩44,216 | ₩44,931 | -4.09% | 396.6만 |
|---|
| 2025.12.31 | ₩47,564 | ₩47,577 | ₩46,650 | ₩46,709 | -1.80% | 114.2만 |
|---|
| 2025.12.30 | ₩46,949 | ₩47,521 | ₩46,481 | ₩47,417 | +1.00% | 95.2만 |
|---|
| 2025.12.29 | ₩47,043 | ₩47,444 | ₩46,762 | ₩47,283 | +0.51% | 96.1만 |
|---|
| 2025.12.26 | ₩47,277 | ₩47,651 | ₩46,922 | ₩47,470 | +0.41% | 89.8만 |
|---|
| 2025.12.24 | ₩47,363 | ₩47,691 | ₩47,029 | ₩47,484 | +0.25% | 85.8만 |
|---|
| 2025.12.23 | ₩46,107 | ₩47,504 | ₩46,014 | ₩47,377 | +2.75% | 153.9만 |
|---|
| 2025.12.22 | ₩46,328 | ₩46,655 | ₩45,553 | ₩46,241 | -0.19% | 157.4만 |
|---|
| 2025.12.19 | ₩45,573 | ₩46,528 | ₩45,118 | ₩45,827 | +0.56% | 175.7만 |
|---|
| 2025.12.18 | ₩45,132 | ₩46,568 | ₩44,697 | ₩45,613 | +1.07% | 183.9만 |
|---|
| 2025.12.17 | ₩44,731 | ₩45,011 | ₩43,448 | ₩43,461 | -2.84% | 156.5만 |
|---|
| 2025.12.16 | ₩44,163 | ₩44,423 | ₩43,434 | ₩43,982 | -0.41% | 109.7만 |
|---|
| 2025.12.15 | ₩46,134 | ₩46,134 | ₩43,702 | ₩44,009 | -4.61% | 129.2만 |
|---|
| 2025.12.12 | ₩47,096 | ₩47,096 | ₩45,065 | ₩45,466 | -3.46% | 147만 |
|---|
| 2025.12.11 | ₩47,430 | ₩47,938 | ₩46,575 | ₩47,176 | -0.54% | 119.8만 |
|---|
| 2025.12.10 | ₩46,535 | ₩48,098 | ₩46,481 | ₩47,804 | +2.73% | 145.3만 |
|---|
| 2025.12.09 | ₩47,363 | ₩48,092 | ₩46,668 | ₩47,818 | +0.96% | 82.1만 |
|---|
| 2025.12.08 | ₩48,439 | ₩49,070 | ₩47,176 | ₩47,484 | -1.97% | 141.3만 |
|---|
| 2025.12.05 | ₩48,887 | ₩49,268 | ₩48,139 | ₩48,513 | -0.77% | 169.2만 |
|---|
| 2025.12.04 | ₩49,969 | ₩50,290 | ₩47,444 | ₩48,433 | -3.08% | 300.8만 |
|---|
| 2025.12.03 | ₩50,257 | ₩50,257 | ₩49,114 | ₩49,849 | -0.81% | 202.5만 |
|---|
| 2025.12.02 | ₩50,918 | ₩52,723 | ₩50,388 | ₩50,718 | -0.39% | 244.2만 |
|---|
| 2025.12.01 | ₩50,237 | ₩51,346 | ₩49,836 | ₩50,531 | +0.59% | 187.2만 |
|---|
| 2025.11.28 | ₩49,462 | ₩50,277 | ₩48,994 | ₩50,277 | +1.65% | 110.2만 |
|---|
| 2025.11.26 | ₩49,261 | ₩49,675 | ₩48,433 | ₩48,593 | -1.36% | 197.7만 |
|---|
| 2025.11.25 | ₩47,537 | ₩49,192 | ₩46,388 | ₩48,740 | +2.53% | 194.2만 |
|---|
| 2025.11.24 | ₩45,873 | ₩47,791 | ₩45,800 | ₩47,297 | +3.10% | 217.2만 |
|---|
| 2025.11.21 | ₩43,461 | ₩45,753 | ₩42,940 | ₩45,132 | +3.84% | 237.8만 |
|---|
| 2025.11.20 | ₩47,885 | ₩48,018 | ₩43,648 | ₩43,742 | -8.65% | 228.1만 |
|---|
| 2025.11.19 | ₩46,508 | ₩46,508 | ₩44,383 | ₩46,054 | -0.98% | 310.6만 |
|---|
| 2025.11.18 | ₩48,433 | ₩49,355 | ₩46,000 | ₩46,067 | -4.88% | 337.5만 |
|---|
| 2025.11.17 | ₩50,551 | ₩51,252 | ₩48,940 | ₩50,504 | -0.09% | 303.3만 |
|---|
| 2025.11.14 | ₩51,584 | ₩53,123 | ₩50,624 | ₩51,359 | -0.44% | 149.2만 |
|---|
| 2025.11.13 | ₩55,202 | ₩55,449 | ₩52,268 | ₩52,696 | -4.54% | 140.7만 |
|---|
| 2025.11.12 | ₩58,422 | ₩58,576 | ₩55,516 | ₩55,730 | -4.61% | 117.8만 |
|---|
| 2025.11.11 | ₩57,681 | ₩58,309 | ₩57,180 | ₩57,988 | +0.53% | 78.7만 |
|---|
| 2025.11.10 | ₩57,681 | ₩59,204 | ₩56,438 | ₩57,667 | -0.02% | 150.8만 |
|---|
| 2025.11.07 | ₩55,155 | ₩56,090 | ₩53,217 | ₩55,877 | +1.31% | 198.2만 |
|---|
| 2025.11.06 | ₩58,149 | ₩58,761 | ₩54,934 | ₩55,315 | -4.87% | 205.9만 |
|---|
| 2025.11.05 | ₩58,082 | ₩59,071 | ₩56,788 | ₩58,683 | +1.04% | 220.4만 |
|---|
| 2025.11.04 | ₩58,763 | ₩61,209 | ₩57,988 | ₩58,309 | -0.77% | 235.2만 |
|---|
| 2025.11.03 | ₩61,182 | ₩62,652 | ₩60,086 | ₩60,567 | -1.00% | 621만 |
|---|
| 2025.10.31 | ₩58,603 | ₩58,710 | ₩56,024 | ₩56,171 | -4.15% | 1146.6만 |
|---|
| 2025.10.30 | ₩48,793 | ₩49,528 | ₩47,083 | ₩47,096 | -3.48% | 1023.2만 |
|---|
| 2025.10.29 | ₩50,958 | ₩51,466 | ₩49,288 | ₩50,397 | -1.10% | 452.1만 |
|---|
| 2025.10.28 | ₩49,475 | ₩50,878 | ₩48,626 | ₩49,943 | +0.95% | 386.8만 |
|---|
| 2025.10.27 | ₩49,181 | ₩49,555 | ₩48,352 | ₩48,954 | -0.46% | 326.4만 |
|---|
| 2025.10.24 | ₩46,829 | ₩48,286 | ₩46,815 | ₩47,778 | +2.03% | 285.2만 |
|---|
| 2025.10.23 | ₩45,573 | ₩46,588 | ₩45,332 | ₩46,508 | +2.05% | 208.8만 |
|---|
| 2025.10.22 | ₩45,813 | ₩46,107 | ₩44,641 | ₩45,252 | -1.23% | 315만 |
|---|
| 2025.10.21 | ₩45,459 | ₩47,497 | ₩45,319 | ₩46,963 | +3.31% | 384.8만 |
|---|
| 2025.10.20 | ₩43,688 | ₩44,784 | ₩43,541 | ₩44,704 | +2.32% | 243.1만 |
|---|
| 2025.10.17 | ₩43,969 | ₩44,036 | ₩42,512 | ₩43,314 | -1.49% | 261.8만 |
|---|
| 2025.10.16 | ₩44,397 | ₩45,653 | ₩43,287 | ₩43,956 | -0.99% | 278.3만 |
|---|
| 2025.10.15 | ₩44,771 | ₩45,279 | ₩43,227 | ₩44,423 | -0.78% | 300.4만 |
|---|
| 2025.10.14 | ₩44,463 | ₩46,000 | ₩43,180 | ₩44,797 | +0.75% | 293.8만 |
|---|
| 2025.10.13 | ₩45,305 | ₩46,575 | ₩45,118 | ₩46,308 | +2.21% | 195.2만 |
|---|
| 2025.10.10 | ₩49,081 | ₩49,996 | ₩44,771 | ₩44,811 | -8.70% | 601.9만 |
|---|