시장 데이터를 불러오는 중
전체 종목
Direxion Daily AVGO Bear 1X ETF 과거 주가
Direxion Daily AVGO Bear 1X ETF · AVS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily AVGO Bear 1X ETF · AVS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,541 | ₩10,688 | ₩10,514 | ₩10,654 | +1.08% | 932.5만 |
| 2026.10.08 | ₩10,407 | ₩10,775 | ₩10,340 | ₩10,701 | +2.82% | 1159.1만 |
| 2026.10.07 | ₩10,394 | ₩10,447 | ₩10,240 | ₩10,252 | -1.36% | 958만 |
| 2026.10.06 | ₩10,528 | ₩10,608 | ₩10,120 | ₩10,271 | -2.44% | 1364.2만 |
| 2026.10.05 | ₩10,795 | ₩10,848 | ₩10,608 | ₩10,654 | -1.30% | 918.9만 |
| 2026.10.02 | ₩11,049 | ₩11,129 | ₩10,808 | ₩10,882 | -1.51% | 1085.7만 |
| 2026.10.01 | ₩10,982 | ₩11,262 | ₩10,915 | ₩11,249 | +2.43% | 995.4만 |
| 2026.09.30 | ₩10,828 | ₩11,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,998 |
| +1.57% |
| 705.3만 |
| 2026.09.29 | ₩10,835 | ₩10,928 | ₩10,674 | ₩10,902 | +0.62% | 1008.7만 |
|---|
| 2026.09.28 | ₩10,968 | ₩11,129 | ₩10,862 | ₩11,055 | +0.79% | 640.4만 |
|---|
| 2026.09.25 | ₩10,968 | ₩11,062 | ₩10,915 | ₩10,948 | -0.18% | 655.3만 |
|---|
| 2026.09.24 | ₩11,055 | ₩11,129 | ₩10,995 | ₩11,016 | -0.35% | 974.3만 |
|---|
| 2026.09.23 | ₩10,674 | ₩10,915 | ₩10,661 | ₩10,875 | +1.88% | 1009만 |
|---|
| 2026.09.22 | ₩10,661 | ₩10,755 | ₩10,554 | ₩10,601 | -0.56% | 1100.4만 |
|---|
| 2026.09.21 | ₩10,821 | ₩10,982 | ₩10,674 | ₩10,701 | -1.11% | 875.8만 |
|---|
| 2026.09.18 | ₩11,089 | ₩11,089 | ₩10,708 | ₩10,888 | -1.81% | 1147.5만 |
|---|
| 2026.09.17 | ₩11,262 | ₩11,262 | ₩11,102 | ₩11,209 | -0.47% | 889.1만 |
|---|
| 2026.09.16 | ₩11,383 | ₩11,596 | ₩11,316 | ₩11,476 | +0.82% | 1034.3만 |
|---|
| 2026.09.15 | ₩11,249 | ₩11,523 | ₩11,222 | ₩11,489 | +2.14% | 1032.1만 |
|---|
| 2026.09.14 | ₩11,169 | ₩11,329 | ₩11,142 | ₩11,302 | +1.20% | 1015.5만 |
|---|
| 2026.09.11 | ₩10,688 | ₩10,788 | ₩10,646 | ₩10,781 | +0.87% | 760.4만 |
|---|
| 2026.09.10 | ₩10,848 | ₩10,895 | ₩10,674 | ₩10,801 | -0.43% | 1094.8만 |
|---|
| 2026.09.09 | ₩10,634 | ₩10,841 | ₩10,608 | ₩10,708 | +0.69% | 1227.2만 |
|---|
| 2026.09.08 | ₩10,755 | ₩10,755 | ₩10,461 | ₩10,598 | -1.45% | 1721.3만 |
|---|
| 2026.09.04 | ₩10,862 | ₩11,022 | ₩10,862 | ₩10,891 | +0.27% | 1390.3만 |
|---|
| 2026.09.03 | ₩11,089 | ₩11,342 | ₩10,848 | ₩10,915 | -1.57% | 2071.4만 |
|---|
| 2026.09.02 | ₩10,568 | ₩10,688 | ₩10,514 | ₩10,628 | +0.57% | 1917.8만 |
|---|
| 2026.09.01 | ₩10,701 | ₩10,768 | ₩10,514 | ₩10,564 | -1.29% | 864.9만 |
|---|
| 2026.08.31 | ₩10,554 | ₩10,648 | ₩10,474 | ₩10,526 | -0.27% | 825.5만 |
|---|
| 2026.08.28 | ₩10,447 | ₩10,668 | ₩10,354 | ₩10,572 | +1.19% | 1229.4만 |
|---|
| 2026.08.27 | ₩10,781 | ₩10,808 | ₩10,481 | ₩10,501 | -2.60% | 970만 |
|---|
| 2026.08.26 | ₩10,942 | ₩11,149 | ₩10,875 | ₩10,975 | +0.31% | 732.3만 |
|---|
| 2026.08.25 | ₩10,795 | ₩10,982 | ₩10,755 | ₩10,947 | +1.41% | 895.3만 |
|---|
| 2026.08.24 | ₩10,701 | ₩10,882 | ₩10,674 | ₩10,868 | +1.56% | 954.5만 |
|---|
| 2026.08.21 | ₩10,514 | ₩10,695 | ₩10,407 | ₩10,589 | +0.71% | 764.3만 |
|---|
| 2026.08.20 | ₩10,721 | ₩10,768 | ₩10,622 | ₩10,728 | +0.06% | 882.7만 |
|---|
| 2026.08.19 | ₩10,474 | ₩10,895 | ₩10,461 | ₩10,755 | +2.68% | 1417.4만 |
|---|
| 2026.08.18 | ₩10,194 | ₩10,363 | ₩10,133 | ₩10,304 | +1.09% | 1207.2만 |
|---|
| 2026.08.17 | ₩9,886 | ₩9,980 | ₩9,793 | ₩9,953 | +0.68% | 1573.9만 |
|---|
| 2026.08.14 | ₩9,519 | ₩10,047 | ₩9,519 | ₩9,968 | +4.72% | 1941만 |
|---|
| 2026.08.13 | ₩9,445 | ₩9,532 | ₩9,232 | ₩9,399 | -0.50% | 1068.5만 |
|---|
| 2026.08.12 | ₩9,192 | ₩9,459 | ₩9,184 | ₩9,437 | +2.67% | 1112.4만 |
|---|
| 2026.08.11 | ₩9,218 | ₩9,512 | ₩9,218 | ₩9,425 | +2.25% | 1062.6만 |
|---|
| 2026.08.10 | ₩9,158 | ₩9,338 | ₩9,065 | ₩9,278 | +1.31% | 1269.3만 |
|---|
| 2026.08.07 | ₩9,151 | ₩9,312 | ₩9,111 | ₩9,165 | +0.15% | 1233.8만 |
|---|
| 2026.08.06 | ₩9,325 | ₩9,526 | ₩9,165 | ₩9,314 | -0.11% | 1453.5만 |
|---|
| 2026.08.05 | ₩9,312 | ₩9,399 | ₩9,192 | ₩9,365 | +0.57% | 1304.6만 |
|---|
| 2026.08.04 | ₩9,766 | ₩9,806 | ₩9,278 | ₩9,372 | -4.04% | 1315.3만 |
|---|
| 2026.08.03 | ₩10,247 | ₩10,494 | ₩10,020 | ₩10,039 | -2.03% | 1529.1만 |
|---|
| 2026.07.31 | ₩9,980 | ₩10,354 | ₩9,826 | ₩10,100 | +1.20% | 1884.9만 |
|---|
| 2026.07.30 | ₩10,381 | ₩10,421 | ₩10,127 | ₩10,140 | -2.32% | 1713.5만 |
|---|
| 2026.07.29 | ₩10,381 | ₩10,668 | ₩10,220 | ₩10,661 | +2.70% | 2471.6만 |
|---|
| 2026.07.28 | ₩10,507 | ₩10,601 | ₩10,220 | ₩10,381 | -1.21% | 1864.3만 |
|---|
| 2026.07.27 | ₩10,100 | ₩10,541 | ₩10,100 | ₩10,287 | +1.85% | 1546만 |
|---|
| 2026.07.24 | ₩10,167 | ₩10,401 | ₩10,153 | ₩10,340 | +1.71% | 1976.9만 |
|---|
| 2026.07.23 | ₩10,060 | ₩10,180 | ₩9,926 | ₩10,051 | -0.09% | 1567.8만 |
|---|
| 2026.07.22 | ₩10,367 | ₩10,367 | ₩9,886 | ₩9,926 | -4.25% | 1453.9만 |
|---|
| 2026.07.21 | ₩10,113 | ₩10,407 | ₩10,100 | ₩10,207 | +0.92% | 1052.2만 |
|---|
| 2026.07.20 | ₩10,434 | ₩10,487 | ₩10,280 | ₩10,445 | +0.10% | 1571.9만 |
|---|
| 2026.07.17 | ₩10,781 | ₩11,002 | ₩10,467 | ₩10,626 | -1.44% | 1944.2만 |
|---|
| 2026.07.16 | ₩10,247 | ₩10,601 | ₩10,234 | ₩10,521 | +2.67% | 1767.4만 |
|---|
| 2026.07.15 | ₩9,980 | ₩10,220 | ₩9,913 | ₩10,027 | +0.47% | 1368.5만 |
|---|
| 2026.07.14 | ₩10,033 | ₩10,274 | ₩9,941 | ₩10,153 | +1.20% | 1358.1만 |
|---|
| 2026.07.13 | ₩10,087 | ₩10,307 | ₩10,020 | ₩10,286 | +1.97% | 812.4만 |
|---|
| 2026.07.10 | ₩9,940 | ₩10,006 | ₩9,846 | ₩9,906 | -0.34% | 964만 |
|---|
| 2026.07.09 | ₩9,873 | ₩10,207 | ₩9,706 | ₩9,873 | 0.00% | 1181.1만 |
|---|
| 2026.07.08 | ₩10,514 | ₩10,534 | ₩10,020 | ₩10,194 | -3.05% | 1494.6만 |
|---|
| 2026.07.07 | ₩10,835 | ₩10,956 | ₩10,654 | ₩10,721 | -1.05% | 1285.3만 |
|---|
| 2026.07.06 | ₩10,634 | ₩10,688 | ₩10,340 | ₩10,617 | -0.16% | 933.8만 |
|---|
| 2026.07.02 | ₩10,875 | ₩11,142 | ₩10,648 | ₩11,035 | +1.47% | 1204.1만 |
|---|
| 2026.07.01 | ₩10,688 | ₩10,788 | ₩10,634 | ₩10,749 | +0.57% | 665.3만 |
|---|
| 2026.06.30 | ₩10,608 | ₩10,728 | ₩10,474 | ₩10,515 | -0.87% | 519.5만 |
|---|
| 2026.06.29 | ₩10,661 | ₩11,022 | ₩10,561 | ₩10,661 | 0.00% | 1079만 |
|---|
| 2026.06.26 | ₩10,708 | ₩10,928 | ₩10,661 | ₩10,871 | +1.52% | 806만 |
|---|
| 2026.06.25 | ₩10,260 | ₩10,668 | ₩10,260 | ₩10,515 | +2.49% | 1010.3만 |
|---|
| 2026.06.24 | ₩10,327 | ₩10,548 | ₩10,227 | ₩10,407 | +0.78% | 1115.3만 |
|---|
| 2026.06.23 | ₩10,528 | ₩10,528 | ₩10,187 | ₩10,461 | -0.63% | 1199만 |
|---|
| 2026.06.22 | ₩9,726 | ₩10,207 | ₩9,672 | ₩10,194 | +4.81% | 933.3만 |
|---|
| 2026.06.18 | ₩9,833 | ₩9,900 | ₩9,726 | ₩9,766 | -0.68% | 1310.8만 |
|---|
| 2026.06.17 | ₩10,340 | ₩10,514 | ₩10,020 | ₩10,220 | -1.16% | 1371.1만 |
|---|
| 2026.06.16 | ₩10,327 | ₩10,695 | ₩10,314 | ₩10,688 | +3.49% | 922.1만 |
|---|
| 2026.06.15 | ₩10,200 | ₩10,381 | ₩10,180 | ₩10,220 | +0.20% | 951.1만 |
|---|
| 2026.06.12 | ₩10,541 | ₩10,695 | ₩10,487 | ₩10,568 | +0.25% | 1169.2만 |
|---|
| 2026.06.11 | ₩10,821 | ₩10,888 | ₩10,327 | ₩10,461 | -3.33% | 2065.2만 |
|---|
| 2026.06.10 | ₩10,608 | ₩10,995 | ₩10,487 | ₩10,848 | +2.27% | 2070만 |
|---|
| 2026.06.09 | ₩10,073 | ₩10,888 | ₩9,926 | ₩10,300 | +2.25% | 1389.1만 |
|---|
| 2026.06.08 | ₩10,087 | ₩10,340 | ₩10,067 | ₩10,194 | +1.06% | 1190.5만 |
|---|
| 2026.06.05 | ₩10,006 | ₩10,528 | ₩9,940 | ₩10,501 | +4.94% | 2479.1만 |
|---|
| 2026.06.04 | ₩9,906 | ₩10,020 | ₩9,592 | ₩9,713 | -1.96% | 2660.9만 |
|---|
| 2026.06.03 | ₩8,350 | ₩8,751 | ₩8,350 | ₩8,644 | +3.52% | 2786.3만 |
|---|
| 2026.06.02 | ₩8,463 | ₩8,811 | ₩8,457 | ₩8,590 | +1.50% | 2257.5만 |
|---|
| 2026.06.01 | ₩9,218 | ₩9,379 | ₩8,891 | ₩9,005 | -2.32% | 1459.2만 |
|---|
| 2026.05.29 | ₩9,579 | ₩9,632 | ₩9,245 | ₩9,286 | -3.05% | 1191.6만 |
|---|
| 2026.05.28 | ₩9,886 | ₩10,027 | ₩9,679 | ₩9,749 | -1.39% | 823.8만 |
|---|
| 2026.05.27 | ₩9,753 | ₩9,973 | ₩9,606 | ₩9,866 | +1.16% | 738.6만 |
|---|
| 2026.05.26 | ₩9,913 | ₩9,953 | ₩9,532 | ₩9,860 | -0.54% | 537.8만 |
|---|
| 2026.05.22 | ₩9,940 | ₩10,127 | ₩9,900 | ₩10,031 | +0.91% | 389만 |
|---|
| 2026.05.21 | ₩10,020 | ₩10,113 | ₩9,839 | ₩10,021 | +0.01% | 508.8만 |
|---|
| 2026.05.20 | ₩10,073 | ₩10,087 | ₩9,793 | ₩9,946 | -1.26% | 391.6만 |
|---|
| 2026.05.19 | ₩10,153 | ₩10,227 | ₩9,966 | ₩10,113 | -0.39% | 436.1만 |
|---|
| 2026.05.18 | ₩9,886 | ₩10,020 | ₩9,860 | ₩9,880 | -0.07% | 271만 |
|---|
| 2026.05.15 | ₩9,619 | ₩9,839 | ₩9,619 | ₩9,766 | +1.53% | 143.1만 |
|---|
| 2026.05.14 | ₩10,033 | ₩10,033 | ₩9,403 | ₩9,456 | -5.75% | 243.4만 |
|---|
| 2026.05.13 | ₩10,073 | ₩10,287 | ₩9,969 | ₩10,020 | -0.53% | 184.4만 |
|---|
| 2026.05.12 | ₩9,913 | ₩10,194 | ₩9,739 | ₩9,946 | +0.34% | 136.9만 |
|---|
| 2026.05.11 | ₩9,753 | ₩9,813 | ₩9,626 | ₩9,739 | -0.14% | 178.2만 |
|---|
| 2026.05.08 | ₩9,980 | ₩10,087 | ₩9,606 | ₩9,706 | -2.74% | 387.6만 |
|---|
| 2026.05.07 | ₩9,900 | ₩10,260 | ₩9,806 | ₩10,120 | +2.23% | 252.6만 |
|---|
| 2026.05.06 | ₩9,606 | ₩9,993 | ₩9,552 | ₩9,833 | +2.36% | 122.8만 |
|---|
| 2026.05.05 | ₩9,926 | ₩9,966 | ₩9,646 | ₩9,786 | -1.41% | 87.8만 |
|---|
| 2026.05.04 | ₩10,006 | ₩10,194 | ₩9,873 | ₩10,047 | +0.40% | 49.8만 |
|---|
| 2026.05.01 | ₩10,067 | ₩10,113 | ₩9,886 | ₩9,933 | -1.33% | 65만 |
|---|
| 2026.04.30 | ₩10,073 | ₩10,354 | ₩10,000 | ₩10,006 | -0.66% | 248.2만 |
|---|
| 2026.04.29 | ₩10,367 | ₩10,548 | ₩10,314 | ₩10,334 | -0.32% | 70.2만 |
|---|
| 2026.04.28 | ₩10,461 | ₩10,588 | ₩10,327 | ₩10,461 | 0.00% | 132.3만 |
|---|
| 2026.04.27 | ₩9,966 | ₩10,113 | ₩9,926 | ₩10,017 | +0.51% | 107.7만 |
|---|
| 2026.04.24 | ₩9,886 | ₩10,234 | ₩9,846 | ₩9,920 | +0.34% | 109만 |
|---|
| 2026.04.23 | ₩9,926 | ₩10,013 | ₩9,759 | ₩9,973 | +0.47% | 117.5만 |
|---|
| 2026.04.22 | ₩10,300 | ₩10,367 | ₩9,900 | ₩9,906 | -3.83% | 124.7만 |
|---|
| 2026.04.21 | ₩10,514 | ₩10,634 | ₩10,394 | ₩10,451 | -0.60% | 36.8만 |
|---|
| 2026.04.20 | ₩10,367 | ₩10,594 | ₩10,340 | ₩10,514 | +1.42% | 63만 |
|---|
| 2026.04.17 | ₩10,474 | ₩10,501 | ₩10,326 | ₩10,340 | -1.28% | 54.7만 |
|---|
| 2026.04.16 | ₩10,594 | ₩10,688 | ₩10,514 | ₩10,541 | -0.50% | 67.7만 |
|---|
| 2026.04.15 | ₩10,768 | ₩10,902 | ₩10,570 | ₩10,574 | -1.80% | 192.8만 |
|---|
| 2026.04.14 | ₩11,102 | ₩11,169 | ₩10,995 | ₩11,054 | -0.43% | 139.5만 |
|---|
| 2026.04.13 | ₩11,383 | ₩11,383 | ₩11,049 | ₩11,069 | -2.76% | 109만 |
|---|
| 2026.04.10 | ₩11,663 | ₩11,676 | ₩11,155 | ₩11,302 | -3.09% | 88.7만 |
|---|
| 2026.04.09 | ₩11,930 | ₩11,970 | ₩11,743 | ₩11,859 | -0.59% | 55.5만 |
|---|
| 2026.04.08 | ₩11,877 | ₩12,318 | ₩11,877 | ₩12,024 | +1.24% | 109.1만 |
|---|
| 2026.04.07 | ₩12,932 | ₩13,159 | ₩12,628 | ₩12,649 | -2.19% | 215.8만 |
|---|
| 2026.04.06 | ₩13,467 | ₩13,640 | ₩13,413 | ₩13,495 | +0.21% | 39.8만 |
|---|
| 2026.04.02 | ₩13,921 | ₩14,010 | ₩13,469 | ₩13,480 | -3.17% | 31만 |
|---|
| 2026.04.01 | ₩13,480 | ₩13,627 | ₩13,360 | ₩13,504 | +0.18% | 136.1만 |
|---|
| 2026.03.31 | ₩14,201 | ₩14,308 | ₩13,654 | ₩13,694 | -3.57% | 233.3만 |
|---|
| 2026.03.30 | ₩14,128 | ₩14,636 | ₩13,934 | ₩14,473 | +2.44% | 117.2만 |
|---|
| 2026.03.27 | ₩13,867 | ₩14,201 | ₩13,834 | ₩14,111 | +1.75% | 120.8만 |
|---|
| 2026.03.26 | ₩13,560 | ₩13,741 | ₩13,429 | ₩13,734 | +1.28% | 157.7만 |
|---|
| 2026.03.25 | ₩13,133 | ₩13,420 | ₩13,119 | ₩13,340 | +1.58% | 195.3만 |
|---|
| 2026.03.24 | ₩13,280 | ₩13,504 | ₩13,106 | ₩13,366 | +0.65% | 65.5만 |
|---|
| 2026.03.23 | ₩13,560 | ₩13,587 | ₩13,093 | ₩13,280 | -2.07% | 320.7만 |
|---|
| 2026.03.20 | ₩13,433 | ₩13,841 | ₩13,373 | ₩13,834 | +2.98% | 229.2만 |
|---|
| 2026.03.19 | ₩13,774 | ₩13,908 | ₩13,280 | ₩13,405 | -2.68% | 81.3만 |
|---|
| 2026.03.18 | ₩13,400 | ₩13,600 | ₩13,199 | ₩13,594 | +1.45% | 68만 |
|---|
| 2026.03.17 | ₩13,199 | ₩13,520 | ₩13,133 | ₩13,370 | +1.30% | 114.1만 |
|---|
| 2026.03.16 | ₩13,186 | ₩13,400 | ₩13,039 | ₩13,214 | +0.21% | 79.6만 |
|---|
| 2026.03.13 | ₩12,759 | ₩13,346 | ₩12,719 | ₩13,325 | +4.44% | 77.3만 |
|---|
| 2026.03.12 | ₩12,752 | ₩12,926 | ₩12,665 | ₩12,792 | +0.31% | 45.3만 |
|---|
| 2026.03.11 | ₩12,545 | ₩12,692 | ₩12,427 | ₩12,582 | +0.30% | 53.6만 |
|---|
| 2026.03.10 | ₩12,324 | ₩12,598 | ₩12,177 | ₩12,556 | +1.88% | 145.6만 |
|---|
| 2026.03.09 | ₩13,133 | ₩13,293 | ₩12,331 | ₩12,438 | -5.29% | 225.7만 |
|---|
| 2026.03.06 | ₩13,133 | ₩13,159 | ₩12,518 | ₩13,014 | -0.91% | 302.7만 |
|---|
| 2026.03.05 | ₩13,066 | ₩13,360 | ₩12,799 | ₩12,930 | -1.04% | 365.6만 |
|---|
| 2026.03.04 | ₩13,667 | ₩13,827 | ₩13,366 | ₩13,627 | -0.29% | 141.6만 |
|---|
| 2026.03.03 | ₩13,814 | ₩14,014 | ₩13,667 | ₩13,745 | -0.50% | 86.5만 |
|---|
| 2026.03.02 | ₩13,948 | ₩14,014 | ₩13,493 | ₩13,547 | -2.87% | 43.6만 |
|---|
| 2026.02.27 | ₩13,841 | ₩13,881 | ₩13,480 | ₩13,499 | -2.47% | 53.3만 |
|---|
| 2026.02.26 | ₩13,199 | ₩13,934 | ₩13,199 | ₩13,400 | +1.52% | 161만 |
|---|
| 2026.02.25 | ₩13,066 | ₩13,093 | ₩12,839 | ₩12,972 | -0.72% | 66.5만 |
|---|
| 2026.02.24 | ₩13,387 | ₩13,680 | ₩13,151 | ₩13,266 | -0.90% | 81.4만 |
|---|
| 2026.02.23 | ₩12,999 | ₩13,253 | ₩12,759 | ₩13,053 | +0.41% | 41.5만 |
|---|
| 2026.02.20 | ₩12,999 | ₩13,089 | ₩12,678 | ₩12,986 | -0.10% | 78.5만 |
|---|
| 2026.02.19 | ₩12,972 | ₩13,067 | ₩12,739 | ₩12,906 | -0.51% | 59.6만 |
|---|
| 2026.02.18 | ₩13,093 | ₩13,159 | ₩12,759 | ₩12,919 | -1.33% | 63.6만 |
|---|
| 2026.02.17 | ₩13,520 | ₩13,600 | ₩12,825 | ₩12,959 | -4.15% | 202.7만 |
|---|
| 2026.02.13 | ₩13,079 | ₩13,286 | ₩12,906 | ₩13,253 | +1.33% | 96.8만 |
|---|
| 2026.02.12 | ₩12,585 | ₩13,066 | ₩12,481 | ₩13,012 | +3.40% | 40.6만 |
|---|
| 2026.02.11 | ₩12,505 | ₩12,928 | ₩12,465 | ₩12,585 | +0.64% | 63만 |
|---|
| 2026.02.10 | ₩12,478 | ₩12,705 | ₩12,425 | ₩12,692 | +1.71% | 75.8만 |
|---|
| 2026.02.09 | ₩13,039 | ₩13,039 | ₩12,215 | ₩12,558 | -3.69% | 79.8만 |
|---|
| 2026.02.06 | ₩13,587 | ₩13,707 | ₩12,879 | ₩12,972 | -4.52% | 71.1만 |
|---|
| 2026.02.05 | ₩13,867 | ₩14,141 | ₩13,246 | ₩13,961 | +0.67% | 141.6만 |
|---|
| 2026.02.04 | ₩13,627 | ₩14,616 | ₩13,614 | ₩14,095 | +3.43% | 159.2만 |
|---|
| 2026.02.03 | ₩12,946 | ₩14,021 | ₩12,839 | ₩13,560 | +4.75% | 99.1만 |
|---|
| 2026.02.02 | ₩13,306 | ₩13,306 | ₩12,959 | ₩13,133 | -1.31% | 48.1만 |
|---|
| 2026.01.30 | ₩13,106 | ₩13,226 | ₩12,865 | ₩13,119 | +0.10% | 64.3만 |
|---|
| 2026.01.29 | ₩13,093 | ₩13,533 | ₩12,946 | ₩13,133 | +0.31% | 50.4만 |
|---|
| 2026.01.28 | ₩12,825 | ₩13,286 | ₩12,785 | ₩13,026 | +1.56% | 58.5만 |
|---|
| 2026.01.27 | ₩13,186 | ₩13,280 | ₩12,979 | ₩13,039 | -1.11% | 58.8만 |
|---|
| 2026.01.26 | ₩13,614 | ₩13,680 | ₩13,217 | ₩13,387 | -1.67% | 92.5만 |
|---|
| 2026.01.23 | ₩13,614 | ₩13,801 | ₩13,500 | ₩13,574 | -0.29% | 115.2만 |
|---|
| 2026.01.22 | ₩12,946 | ₩13,360 | ₩12,899 | ₩13,346 | +3.10% | 35.7만 |
|---|
| 2026.01.21 | ₩12,932 | ₩13,387 | ₩12,932 | ₩13,225 | +2.26% | 122.5만 |
|---|
| 2026.01.20 | ₩12,665 | ₩13,093 | ₩12,625 | ₩13,073 | +3.22% | 65만 |
|---|
| 2026.01.16 | ₩12,598 | ₩12,665 | ₩12,291 | ₩12,385 | -1.70% | 103만 |
|---|
| 2026.01.15 | ₩12,478 | ₩12,745 | ₩12,451 | ₩12,698 | +1.77% | 76.9만 |
|---|
| 2026.01.14 | ₩12,518 | ₩13,003 | ₩12,451 | ₩12,804 | +2.28% | 110.5만 |
|---|
| 2026.01.13 | ₩12,371 | ₩12,425 | ₩12,137 | ₩12,291 | -0.65% | 37.5만 |
|---|
| 2026.01.12 | ₩12,759 | ₩12,759 | ₩12,323 | ₩12,378 | -2.98% | 69.7만 |
|---|
| 2026.01.09 | ₩12,932 | ₩13,093 | ₩12,552 | ₩12,645 | -2.22% | 76.8만 |
|---|
| 2026.01.08 | ₩12,745 | ₩13,213 | ₩12,745 | ₩13,119 | +2.94% | 47.3만 |
|---|
| 2026.01.07 | ₩12,785 | ₩12,986 | ₩12,505 | ₩12,698 | -0.68% | 42.3만 |
|---|
| 2026.01.06 | ₩12,732 | ₩12,919 | ₩12,518 | ₩12,707 | -0.20% | 81.5만 |
|---|
| 2026.01.05 | ₩12,304 | ₩12,959 | ₩12,304 | ₩12,719 | +3.37% | 76만 |
|---|
| 2026.01.02 | ₩12,371 | ₩12,638 | ₩12,104 | ₩12,572 | +1.62% | 56.9만 |
|---|
| 2025.12.31 | ₩12,478 | ₩12,638 | ₩12,478 | ₩12,625 | +1.18% | 13.2만 |
|---|
| 2025.12.30 | ₩12,458 | ₩12,498 | ₩12,385 | ₩12,478 | +0.16% | 12.6만 |
|---|
| 2025.12.29 | ₩12,505 | ₩12,648 | ₩12,451 | ₩12,491 | -0.11% | 26.3만 |
|---|
| 2025.12.26 | ₩12,411 | ₩12,545 | ₩12,358 | ₩12,385 | -0.22% | 24.7만 |
|---|
| 2025.12.24 | ₩12,451 | ₩12,565 | ₩12,364 | ₩12,458 | +0.05% | 47.4만 |
|---|
| 2025.12.23 | ₩12,799 | ₩12,886 | ₩12,458 | ₩12,491 | -2.40% | 85.4만 |
|---|
| 2025.12.22 | ₩12,772 | ₩13,107 | ₩12,772 | ₩12,946 | +1.36% | 104.1만 |
|---|
| 2025.12.19 | ₩13,280 | ₩13,318 | ₩12,972 | ₩12,999 | -2.11% | 230.6만 |
|---|
| 2025.12.18 | ₩13,199 | ₩13,687 | ₩13,199 | ₩13,440 | +1.82% | 370.6만 |
|---|
| 2025.12.17 | ₩12,799 | ₩13,761 | ₩12,799 | ₩13,587 | +6.16% | 327.4만 |
|---|
| 2025.12.16 | ₩13,226 | ₩13,240 | ₩12,765 | ₩12,999 | -1.72% | 238.7만 |
|---|
| 2025.12.15 | ₩12,304 | ₩13,133 | ₩12,298 | ₩13,053 | +6.08% | 298.7만 |
|---|
| 2025.12.12 | ₩11,783 | ₩12,491 | ₩11,770 | ₩12,358 | +4.88% | 434.6만 |
|---|
| 2025.12.11 | ₩11,155 | ₩11,409 | ₩11,022 | ₩11,075 | -0.72% | 297.1만 |
|---|
| 2025.12.10 | ₩11,216 | ₩11,269 | ₩10,868 | ₩10,915 | -2.68% | 95.3만 |
|---|
| 2025.12.09 | ₩11,329 | ₩11,396 | ₩11,082 | ₩11,102 | -2.00% | 138.2만 |
|---|
| 2025.12.08 | ₩11,209 | ₩11,342 | ₩11,062 | ₩11,236 | +0.24% | 200.1만 |
|---|
| 2025.12.05 | ₩11,703 | ₩11,703 | ₩11,463 | ₩11,556 | -1.26% | 72.4만 |
|---|
| 2025.12.04 | ₩11,864 | ₩11,978 | ₩11,757 | ₩11,823 | -0.34% | 61.3만 |
|---|
| 2025.12.03 | ₩11,864 | ₩12,144 | ₩11,803 | ₩11,837 | -0.23% | 74.3만 |
|---|
| 2025.12.02 | ₩11,623 | ₩11,857 | ₩11,463 | ₩11,810 | +1.61% | 61.7만 |
|---|
| 2025.12.01 | ₩11,429 | ₩11,703 | ₩11,429 | ₩11,676 | +2.16% | 107.5만 |
|---|
| 2025.11.28 | ₩11,309 | ₩11,376 | ₩11,209 | ₩11,209 | -0.89% | 76만 |
|---|
| 2025.11.26 | ₩11,730 | ₩11,783 | ₩11,289 | ₩11,356 | -3.19% | 192.6만 |
|---|
| 2025.11.25 | ₩11,757 | ₩12,151 | ₩11,643 | ₩11,730 | -0.23% | 177.5만 |
|---|
| 2025.11.24 | ₩13,133 | ₩13,133 | ₩11,858 | ₩11,957 | -8.95% | 207.3만 |
|---|
| 2025.11.21 | ₩13,306 | ₩13,761 | ₩13,139 | ₩13,453 | +1.10% | 168.6만 |
|---|
| 2025.11.20 | ₩12,478 | ₩13,253 | ₩12,124 | ₩13,173 | +5.57% | 147.8만 |
|---|
| 2025.11.19 | ₩13,467 | ₩13,562 | ₩12,719 | ₩12,906 | -4.17% | 102.9만 |
|---|
| 2025.11.18 | ₩13,373 | ₩13,647 | ₩13,179 | ₩13,440 | +0.50% | 60.7만 |
|---|
| 2025.11.17 | ₩13,480 | ₩13,560 | ₩13,012 | ₩13,404 | -0.56% | 31만 |
|---|
| 2025.11.14 | ₩13,827 | ₩13,908 | ₩13,305 | ₩13,373 | -3.29% | 53.3만 |
|---|
| 2025.11.13 | ₩13,066 | ₩13,680 | ₩12,999 | ₩13,467 | +3.07% | 142.2만 |
|---|
| 2025.11.12 | ₩12,825 | ₩13,039 | ₩12,825 | ₩12,923 | +0.76% | 44.5만 |
|---|
| 2025.11.11 | ₩12,785 | ₩13,106 | ₩12,685 | ₩13,039 | +1.99% | 51만 |
|---|
| 2025.11.10 | ₩12,799 | ₩12,932 | ₩12,752 | ₩12,801 | +0.02% | 47만 |
|---|
| 2025.11.07 | ₩12,986 | ₩13,574 | ₩12,966 | ₩13,146 | +1.23% | 122.2만 |
|---|
| 2025.11.06 | ₩12,772 | ₩13,006 | ₩12,638 | ₩12,910 | +1.08% | 44.6만 |
|---|
| 2025.11.05 | ₩13,066 | ₩13,119 | ₩12,568 | ₩12,792 | -2.10% | 40.7만 |
|---|
| 2025.11.04 | ₩12,825 | ₩13,073 | ₩12,465 | ₩13,039 | +1.67% | 50.1만 |
|---|
| 2025.11.03 | ₩12,358 | ₩12,692 | ₩12,264 | ₩12,678 | +2.59% | 27만 |
|---|
| 2025.10.31 | ₩12,157 | ₩12,558 | ₩12,131 | ₩12,425 | +2.20% | 34.7만 |
|---|
| 2025.10.30 | ₩11,930 | ₩12,398 | ₩11,917 | ₩12,197 | +2.24% | 71.8만 |
|---|
| 2025.10.29 | ₩12,344 | ₩12,344 | ₩11,902 | ₩11,917 | -3.46% | 50.4만 |
|---|
| 2025.10.28 | ₩12,705 | ₩12,705 | ₩12,298 | ₩12,331 | -2.94% | 52.3만 |
|---|
| 2025.10.27 | ₩12,732 | ₩12,972 | ₩12,705 | ₩12,705 | -0.21% | 20.9만 |
|---|
| 2025.10.24 | ₩13,079 | ₩13,113 | ₩12,852 | ₩12,999 | -0.61% | 25만 |
|---|
| 2025.10.23 | ₩13,533 | ₩13,533 | ₩13,289 | ₩13,373 | -1.18% | 16.1만 |
|---|
| 2025.10.22 | ₩13,280 | ₩13,721 | ₩13,246 | ₩13,533 | +1.91% | 33.8만 |
|---|
| 2025.10.21 | ₩13,159 | ₩13,487 | ₩13,133 | ₩13,427 | +2.03% | 21.3만 |
|---|
| 2025.10.20 | ₩12,999 | ₩13,240 | ₩12,946 | ₩13,186 | +1.44% | 19.1만 |
|---|
| 2025.10.17 | ₩13,199 | ₩13,493 | ₩13,146 | ₩13,173 | -0.20% | 34.9만 |
|---|
| 2025.10.16 | ₩12,906 | ₩13,159 | ₩12,678 | ₩12,999 | +0.72% | 48.3만 |
|---|
| 2025.10.15 | ₩12,986 | ₩13,246 | ₩12,799 | ₩13,106 | +0.93% | 33.2만 |
|---|
| 2025.10.14 | ₩13,199 | ₩13,533 | ₩13,150 | ₩13,373 | +1.32% | 54.3만 |
|---|
| 2025.10.13 | ₩13,106 | ₩13,503 | ₩12,825 | ₩12,932 | -1.33% | 228.9만 |
|---|
| 2025.10.10 | ₩13,547 | ₩14,355 | ₩13,293 | ₩14,348 | +5.92% | 55.5만 |
|---|