시장 데이터를 불러오는 중
전체 종목
Direxion Emerging Markets Bear 3X ETF 과거 주가
Direxion Emerging Markets Bear 3X ETF · EDZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Emerging Markets Bear 3X ETF · EDZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,336 | ₩19,604 | ₩19,336 | ₩19,377 | +0.21% | 43만 |
| 2026.10.08 | ₩19,698 | ₩20,301 | ₩19,578 | ₩19,993 | +1.50% | 22.4만 |
| 2026.10.07 | ₩19,028 | ₩19,269 | ₩18,787 | ₩18,894 | -0.70% | 63.5만 |
| 2026.10.06 | ₩17,809 | ₩18,184 | ₩17,809 | ₩18,171 | +2.03% | 13.4만 |
| 2026.10.05 | ₩18,077 | ₩18,077 | ₩17,715 | ₩17,836 | -1.33% | 9.5만 |
| 2026.10.02 | ₩18,760 | ₩19,082 | ₩18,559 | ₩18,707 | -0.29% | 90.6만 |
| 2026.10.01 | ₩19,484 | ₩19,899 | ₩19,256 | ₩19,417 | -0.34% | 49.6만 |
| 2026.09.30 | ₩19,162 | ₩19,524 | ₩19,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,417 |
| +1.33% |
| 22.6만 |
| 2026.09.29 | ₩19,042 | ₩19,269 | ₩18,881 | ₩18,934 | -0.56% | 13.2만 |
|---|
| 2026.09.28 | ₩19,135 | ₩19,618 | ₩18,881 | ₩19,082 | -0.28% | 16.5만 |
|---|
| 2026.09.25 | ₩18,573 | ₩18,774 | ₩18,358 | ₩18,412 | -0.87% | 26.4만 |
|---|
| 2026.09.24 | ₩18,774 | ₩19,202 | ₩18,680 | ₩19,028 | +1.36% | 66.4만 |
|---|
| 2026.09.23 | ₩18,077 | ₩18,760 | ₩18,037 | ₩18,626 | +3.04% | 29.5만 |
|---|
| 2026.09.22 | ₩17,983 | ₩18,050 | ₩17,447 | ₩17,554 | -2.38% | 17.8만 |
|---|
| 2026.09.21 | ₩18,439 | ₩18,613 | ₩17,916 | ₩18,050 | -2.11% | 18.6만 |
|---|
| 2026.09.18 | ₩19,725 | ₩19,966 | ₩19,537 | ₩19,551 | -0.88% | 14.2만 |
|---|
| 2026.09.17 | ₩19,819 | ₩19,899 | ₩19,551 | ₩19,645 | -0.88% | 20.1만 |
|---|
| 2026.09.16 | ₩20,167 | ₩21,159 | ₩19,966 | ₩20,757 | +2.92% | 24.6만 |
|---|
| 2026.09.15 | ₩20,435 | ₩20,904 | ₩20,435 | ₩20,717 | +1.38% | 15만 |
|---|
| 2026.09.14 | ₩20,502 | ₩20,730 | ₩20,100 | ₩20,556 | +0.26% | 34.9만 |
|---|
| 2026.09.11 | ₩18,800 | ₩19,082 | ₩18,800 | ₩19,001 | +1.07% | 21.5만 |
|---|
| 2026.09.10 | ₩19,350 | ₩19,725 | ₩19,269 | ₩19,698 | +1.80% | 16.7만 |
|---|
| 2026.09.09 | ₩18,345 | ₩18,599 | ₩18,090 | ₩18,492 | +0.80% | 17.2만 |
|---|
| 2026.09.08 | ₩18,104 | ₩18,278 | ₩17,970 | ₩18,224 | +0.67% | 13.3만 |
|---|
| 2026.09.04 | ₩19,095 | ₩19,149 | ₩18,264 | ₩18,264 | -4.35% | 9.7만 |
|---|
| 2026.09.03 | ₩19,698 | ₩19,939 | ₩19,256 | ₩19,283 | -2.11% | 17.6만 |
|---|
| 2026.09.02 | ₩19,872 | ₩19,886 | ₩19,551 | ₩19,591 | -1.42% | 6.5만 |
|---|
| 2026.09.01 | ₩19,698 | ₩20,114 | ₩19,363 | ₩19,926 | +1.16% | 17.6만 |
|---|
| 2026.08.31 | ₩19,484 | ₩19,886 | ₩19,363 | ₩19,765 | +1.44% | 13.2만 |
|---|
| 2026.08.28 | ₩19,055 | ₩19,712 | ₩18,894 | ₩19,578 | +2.74% | 15.4만 |
|---|
| 2026.08.27 | ₩19,135 | ₩19,524 | ₩19,135 | ₩19,189 | +0.28% | 63.5만 |
|---|
| 2026.08.26 | ₩19,377 | ₩19,551 | ₩19,243 | ₩19,511 | +0.69% | 8.2만 |
|---|
| 2026.08.25 | ₩19,819 | ₩20,006 | ₩19,403 | ₩19,417 | -2.03% | 15.1만 |
|---|
| 2026.08.24 | ₩20,234 | ₩20,797 | ₩20,234 | ₩20,462 | +1.13% | 42.8만 |
|---|
| 2026.08.21 | ₩19,350 | ₩19,738 | ₩19,323 | ₩19,645 | +1.52% | 43.3만 |
|---|
| 2026.08.20 | ₩20,489 | ₩20,489 | ₩19,913 | ₩20,006 | -2.35% | 8.9만 |
|---|
| 2026.08.19 | ₩20,114 | ₩20,717 | ₩20,033 | ₩20,543 | +2.13% | 16.8만 |
|---|
| 2026.08.18 | ₩20,703 | ₩21,347 | ₩20,462 | ₩21,213 | +2.46% | 46.3만 |
|---|
| 2026.08.17 | ₩19,551 | ₩19,631 | ₩18,988 | ₩19,564 | +0.07% | 46.4만 |
|---|
| 2026.08.14 | ₩19,926 | ₩20,328 | ₩19,779 | ₩20,194 | +1.34% | 20만 |
|---|
| 2026.08.13 | ₩20,342 | ₩20,382 | ₩19,792 | ₩20,114 | -1.12% | 15.7만 |
|---|
| 2026.08.12 | ₩20,114 | ₩20,502 | ₩20,114 | ₩20,315 | +1.00% | 18.1만 |
|---|
| 2026.08.11 | ₩21,065 | ₩21,454 | ₩20,837 | ₩21,293 | +1.08% | 11.1만 |
|---|
| 2026.08.10 | ₩21,454 | ₩21,708 | ₩21,347 | ₩21,561 | +0.50% | 9.1만 |
|---|
| 2026.08.07 | ₩20,757 | ₩21,682 | ₩20,757 | ₩21,038 | +1.36% | 11.6만 |
|---|
| 2026.08.06 | ₩21,909 | ₩22,124 | ₩21,132 | ₩21,682 | -1.04% | 31.2만 |
|---|
| 2026.08.05 | ₩20,703 | ₩20,985 | ₩20,516 | ₩20,958 | +1.23% | 34.5만 |
|---|
| 2026.08.04 | ₩21,494 | ₩21,628 | ₩20,636 | ₩20,744 | -3.49% | 26.3만 |
|---|
| 2026.08.03 | ₩23,156 | ₩23,491 | ₩22,338 | ₩22,486 | -2.89% | 13.9만 |
|---|
| 2026.07.31 | ₩21,802 | ₩23,303 | ₩21,655 | ₩22,646 | +3.87% | 16.6만 |
|---|
| 2026.07.30 | ₩24,683 | ₩24,857 | ₩23,182 | ₩23,249 | -5.81% | 50.7만 |
|---|
| 2026.07.29 | ₩25,608 | ₩26,800 | ₩24,563 | ₩26,506 | +3.51% | 29.6만 |
|---|
| 2026.07.28 | ₩25,219 | ₩25,675 | ₩24,522 | ₩24,871 | -1.38% | 27.1만 |
|---|
| 2026.07.27 | ₩22,794 | ₩24,388 | ₩22,754 | ₩23,464 | +2.94% | 36.1만 |
|---|
| 2026.07.24 | ₩23,182 | ₩23,986 | ₩23,022 | ₩23,866 | +2.95% | 16.9만 |
|---|
| 2026.07.23 | ₩22,593 | ₩23,089 | ₩22,030 | ₩22,539 | -0.24% | 39.3만 |
|---|
| 2026.07.22 | ₩22,405 | ₩22,445 | ₩21,883 | ₩22,097 | -1.38% | 11만 |
|---|
| 2026.07.21 | ₩21,990 | ₩22,271 | ₩21,548 | ₩21,775 | -0.98% | 22.7만 |
|---|
| 2026.07.20 | ₩23,129 | ₩23,812 | ₩23,008 | ₩23,732 | +2.61% | 34.5만 |
|---|
| 2026.07.17 | ₩24,965 | ₩25,367 | ₩23,491 | ₩23,973 | -3.97% | 33.3만 |
|---|
| 2026.07.16 | ₩22,847 | ₩23,303 | ₩22,566 | ₩22,968 | +0.53% | 9.9만 |
|---|
| 2026.07.15 | ₩21,306 | ₩22,512 | ₩21,159 | ₩21,588 | +1.32% | 13.9만 |
|---|
| 2026.07.14 | ₩21,641 | ₩22,070 | ₩21,427 | ₩21,521 | -0.56% | 13.3만 |
|---|
| 2026.07.13 | ₩22,191 | ₩22,861 | ₩22,043 | ₩22,834 | +2.90% | 16.8만 |
|---|
| 2026.07.10 | ₩20,851 | ₩21,159 | ₩20,422 | ₩20,516 | -1.61% | 8.5만 |
|---|
| 2026.07.09 | ₩20,864 | ₩20,945 | ₩20,476 | ₩20,690 | -0.83% | 9.4만 |
|---|
| 2026.07.08 | ₩22,271 | ₩22,352 | ₩20,998 | ₩21,146 | -5.05% | 11.8만 |
|---|
| 2026.07.07 | ₩21,360 | ₩22,043 | ₩21,092 | ₩21,615 | +1.19% | 17.1만 |
|---|
| 2026.07.06 | ₩20,275 | ₩20,409 | ₩19,792 | ₩20,020 | -1.26% | 16.4만 |
|---|
| 2026.07.02 | ₩21,012 | ₩22,740 | ₩20,435 | ₩21,735 | +3.44% | 21.5만 |
|---|
| 2026.07.01 | ₩20,757 | ₩21,146 | ₩20,275 | ₩21,105 | +1.68% | 19.4만 |
|---|
| 2026.06.30 | ₩20,221 | ₩20,221 | ₩19,336 | ₩19,457 | -3.78% | 39.3만 |
|---|
| 2026.06.29 | ₩20,663 | ₩21,775 | ₩20,194 | ₩20,355 | -1.49% | 12.4만 |
|---|
| 2026.06.26 | ₩21,266 | ₩21,360 | ₩20,141 | ₩20,516 | -3.53% | 32.2만 |
|---|
| 2026.06.25 | ₩18,975 | ₩20,355 | ₩18,827 | ₩19,859 | +4.66% | 37.8만 |
|---|
| 2026.06.24 | ₩20,409 | ₩21,079 | ₩20,141 | ₩20,489 | +0.39% | 10.3만 |
|---|
| 2026.06.23 | ₩20,449 | ₩20,636 | ₩19,779 | ₩20,543 | +0.46% | 57.2만 |
|---|
| 2026.06.22 | ₩17,782 | ₩18,010 | ₩17,501 | ₩17,862 | +0.45% | 18.8만 |
|---|
| 2026.06.18 | ₩18,626 | ₩18,693 | ₩18,023 | ₩18,171 | -2.45% | 16.7만 |
|---|
| 2026.06.17 | ₩19,095 | ₩20,221 | ₩18,774 | ₩20,073 | +5.12% | 33.9만 |
|---|
| 2026.06.16 | ₩19,430 | ₩20,047 | ₩19,068 | ₩19,913 | +2.48% | 29.4만 |
|---|
| 2026.06.15 | ₩19,149 | ₩19,403 | ₩18,948 | ₩19,135 | -0.07% | 21.5만 |
|---|
| 2026.06.12 | ₩21,481 | ₩21,775 | ₩20,770 | ₩21,373 | -0.50% | 32.2만 |
|---|
| 2026.06.11 | ₩24,067 | ₩24,067 | ₩21,199 | ₩21,306 | -11.47% | 49.7만 |
|---|
| 2026.06.10 | ₩24,080 | ₩24,764 | ₩22,995 | ₩24,656 | +2.39% | 36.6만 |
|---|
| 2026.06.09 | ₩21,976 | ₩25,393 | ₩21,708 | ₩23,397 | +6.46% | 33.8만 |
|---|
| 2026.06.08 | ₩23,142 | ₩23,718 | ₩22,847 | ₩23,571 | +1.85% | 30.2만 |
|---|
| 2026.06.05 | ₩22,941 | ₩25,072 | ₩22,807 | ₩24,857 | +8.35% | 52만 |
|---|
| 2026.06.04 | ₩21,266 | ₩21,588 | ₩20,583 | ₩20,717 | -2.58% | 15.9만 |
|---|
| 2026.06.03 | ₩19,618 | ₩20,422 | ₩19,618 | ₩19,993 | +1.91% | 19.7만 |
|---|
| 2026.06.02 | ₩19,805 | ₩19,926 | ₩19,269 | ₩19,310 | -2.50% | 9.7만 |
|---|
| 2026.06.01 | ₩20,636 | ₩20,837 | ₩19,564 | ₩19,953 | -3.31% | 31.1만 |
|---|
| 2026.05.29 | ₩21,025 | ₩21,360 | ₩20,811 | ₩21,280 | +1.21% | 24만 |
|---|
| 2026.05.28 | ₩22,137 | ₩22,352 | ₩21,132 | ₩21,280 | -3.87% | 20.9만 |
|---|
| 2026.05.27 | ₩21,079 | ₩21,856 | ₩20,945 | ₩21,467 | +1.84% | 16만 |
|---|
| 2026.05.26 | ₩22,164 | ₩22,164 | ₩21,333 | ₩21,400 | -3.45% | 28.6만 |
|---|
| 2026.05.22 | ₩24,040 | ₩24,335 | ₩23,638 | ₩24,174 | +0.56% | 21.8만 |
|---|
| 2026.05.21 | ₩24,938 | ₩25,032 | ₩23,665 | ₩23,986 | -3.82% | 16.9만 |
|---|
| 2026.05.20 | ₩25,809 | ₩25,929 | ₩24,549 | ₩24,656 | -4.47% | 50.1만 |
|---|
| 2026.05.19 | ₩26,814 | ₩26,961 | ₩25,099 | ₩26,023 | -2.95% | 48만 |
|---|
| 2026.05.18 | ₩24,348 | ₩25,929 | ₩24,348 | ₩25,286 | +3.85% | 38.9만 |
|---|
| 2026.05.15 | ₩24,938 | ₩25,527 | ₩24,697 | ₩25,112 | +0.70% | 35.2만 |
|---|
| 2026.05.14 | ₩23,236 | ₩23,316 | ₩22,673 | ₩22,780 | -1.96% | 15만 |
|---|
| 2026.05.13 | ₩23,692 | ₩23,986 | ₩22,700 | ₩22,928 | -3.22% | 41.6만 |
|---|
| 2026.05.12 | ₩24,134 | ₩25,300 | ₩23,785 | ₩24,442 | +1.28% | 29.5만 |
|---|
| 2026.05.11 | ₩22,539 | ₩22,660 | ₩22,164 | ₩22,352 | -0.83% | 10만 |
|---|
| 2026.05.08 | ₩23,062 | ₩23,062 | ₩22,352 | ₩22,365 | -3.02% | 20.1만 |
|---|
| 2026.05.07 | ₩22,713 | ₩23,852 | ₩22,700 | ₩23,759 | +4.60% | 26.9만 |
|---|
| 2026.05.06 | ₩23,584 | ₩23,812 | ₩22,740 | ₩22,874 | -3.01% | 26.9만 |
|---|
| 2026.05.05 | ₩25,849 | ₩25,849 | ₩24,991 | ₩25,300 | -2.13% | 22.8만 |
|---|
| 2026.05.04 | ₩26,412 | ₩27,296 | ₩25,983 | ₩26,934 | +1.98% | 24.9만 |
|---|
| 2026.05.01 | ₩27,243 | ₩27,283 | ₩26,224 | ₩26,827 | -1.52% | 19.1만 |
|---|
| 2026.04.30 | ₩28,087 | ₩28,489 | ₩26,774 | ₩27,162 | -3.29% | 60.5만 |
|---|
| 2026.04.29 | ₩28,261 | ₩29,011 | ₩28,194 | ₩28,864 | +2.13% | 29.6만 |
|---|
| 2026.04.28 | ₩28,596 | ₩28,958 | ₩28,207 | ₩28,395 | -0.70% | 63.7만 |
|---|
| 2026.04.27 | ₩27,216 | ₩27,698 | ₩27,042 | ₩27,470 | +0.94% | 19.2만 |
|---|
| 2026.04.24 | ₩28,060 | ₩28,274 | ₩27,296 | ₩27,403 | -2.34% | 61.5만 |
|---|
| 2026.04.23 | ₩28,770 | ₩30,204 | ₩28,368 | ₩29,373 | +2.10% | 60.5만 |
|---|
| 2026.04.22 | ₩28,542 | ₩28,583 | ₩27,859 | ₩27,899 | -2.25% | 69.8만 |
|---|
| 2026.04.21 | ₩28,194 | ₩29,735 | ₩27,859 | ₩29,547 | +4.80% | 92.9만 |
|---|
| 2026.04.20 | ₩28,422 | ₩28,810 | ₩28,167 | ₩28,315 | -0.38% | 18.3만 |
|---|
| 2026.04.17 | ₩27,872 | ₩28,006 | ₩26,921 | ₩27,712 | -0.58% | 21.7만 |
|---|
| 2026.04.16 | ₩29,306 | ₩29,829 | ₩28,864 | ₩29,333 | +0.09% | 21.1만 |
|---|
| 2026.04.15 | ₩29,896 | ₩30,070 | ₩29,521 | ₩29,695 | -0.67% | 18.1만 |
|---|
| 2026.04.14 | ₩30,499 | ₩30,593 | ₩29,547 | ₩29,547 | -3.12% | 15.2만 |
|---|
| 2026.04.13 | ₩32,911 | ₩32,938 | ₩31,289 | ₩31,330 | -4.80% | 17.6만 |
|---|
| 2026.04.10 | ₩31,892 | ₩32,469 | ₩31,651 | ₩32,201 | +0.97% | 12.5만 |
|---|
| 2026.04.09 | ₩33,393 | ₩33,849 | ₩32,201 | ₩32,549 | -2.53% | 111.9만 |
|---|
| 2026.04.08 | ₩31,423 | ₩33,353 | ₩31,182 | ₩32,616 | +3.80% | 53만 |
|---|
| 2026.04.07 | ₩39,115 | ₩40,683 | ₩38,539 | ₩38,539 | -1.47% | 23.7만 |
|---|
| 2026.04.06 | ₩39,142 | ₩39,799 | ₩38,459 | ₩39,075 | -0.17% | 45만 |
|---|
| 2026.04.02 | ₩42,211 | ₩42,479 | ₩39,397 | ₩40,026 | -5.17% | 50.6만 |
|---|
| 2026.04.01 | ₩38,794 | ₩39,142 | ₩37,507 | ₩38,794 | 0.00% | 56.1만 |
|---|
| 2026.03.31 | ₩44,073 | ₩44,167 | ₩39,517 | ₩39,665 | -10.00% | 25.8만 |
|---|
| 2026.03.30 | ₩42,787 | ₩45,346 | ₩42,787 | ₩44,542 | +4.10% | 34.1만 |
|---|
| 2026.03.27 | ₩43,283 | ₩44,006 | ₩42,318 | ₩43,497 | +0.50% | 35만 |
|---|
| 2026.03.26 | ₩41,420 | ₩43,001 | ₩40,549 | ₩42,988 | +3.79% | 28.6만 |
|---|
| 2026.03.25 | ₩38,753 | ₩39,691 | ₩38,191 | ₩38,834 | +0.21% | 38.1만 |
|---|
| 2026.03.24 | ₩41,809 | ₩41,849 | ₩40,107 | ₩40,871 | -2.24% | 27.1만 |
|---|
| 2026.03.23 | ₩40,576 | ₩41,206 | ₩38,325 | ₩39,531 | -2.58% | 40.2만 |
|---|
| 2026.03.20 | ₩40,723 | ₩43,792 | ₩40,710 | ₩43,363 | +6.48% | 45.8만 |
|---|
| 2026.03.19 | ₩41,835 | ₩42,103 | ₩38,753 | ₩39,356 | -5.93% | 48.2만 |
|---|
| 2026.03.18 | ₩37,976 | ₩39,423 | ₩37,494 | ₩39,343 | +3.60% | 20.3만 |
|---|
| 2026.03.17 | ₩36,837 | ₩37,467 | ₩36,556 | ₩37,092 | +0.69% | 17.8만 |
|---|
| 2026.03.16 | ₩38,418 | ₩38,660 | ₩37,360 | ₩37,762 | -1.71% | 64.1만 |
|---|
| 2026.03.13 | ₩39,571 | ₩41,594 | ₩38,686 | ₩41,232 | +4.20% | 24.8만 |
|---|
| 2026.03.12 | ₩38,981 | ₩41,031 | ₩38,901 | ₩40,964 | +5.09% | 42.5만 |
|---|
| 2026.03.11 | ₩37,641 | ₩38,043 | ₩36,824 | ₩37,454 | -0.50% | 42.5만 |
|---|
| 2026.03.10 | ₩37,628 | ₩38,298 | ₩35,377 | ₩37,655 | +0.07% | 24.5만 |
|---|
| 2026.03.09 | ₩41,902 | ₩42,599 | ₩37,681 | ₩38,016 | -9.27% | 54.1만 |
|---|
| 2026.03.06 | ₩41,380 | ₩41,983 | ₩39,732 | ₩40,348 | -2.49% | 21.5만 |
|---|
| 2026.03.05 | ₩39,048 | ₩41,085 | ₩38,030 | ₩39,624 | +1.48% | 31.2만 |
|---|
| 2026.03.04 | ₩38,003 | ₩38,579 | ₩36,060 | ₩37,092 | -2.40% | 23.1만 |
|---|
| 2026.03.03 | ₩38,968 | ₩41,058 | ₩37,521 | ₩38,177 | -2.03% | 67.6만 |
|---|
| 2026.03.02 | ₩34,291 | ₩34,291 | ₩32,750 | ₩33,353 | -2.74% | 27.3만 |
|---|
| 2026.02.27 | ₩32,160 | ₩32,361 | ₩31,477 | ₩31,571 | -1.83% | 13.9만 |
|---|
| 2026.02.26 | ₩30,512 | ₩32,241 | ₩30,512 | ₩31,383 | +2.85% | 7만 |
|---|
| 2026.02.25 | ₩30,432 | ₩30,887 | ₩30,325 | ₩30,526 | +0.31% | 9.1만 |
|---|
| 2026.02.24 | ₩32,187 | ₩32,268 | ₩31,222 | ₩31,624 | -1.75% | 4.6만 |
|---|
| 2026.02.23 | ₩32,522 | ₩33,246 | ₩32,187 | ₩33,125 | +1.85% | 6.2만 |
|---|
| 2026.02.20 | ₩34,211 | ₩34,331 | ₩32,026 | ₩32,026 | -6.38% | 8.9만 |
|---|
| 2026.02.19 | ₩34,573 | ₩34,854 | ₩34,117 | ₩34,117 | -1.32% | 3.3만 |
|---|
| 2026.02.18 | ₩34,197 | ₩34,238 | ₩33,299 | ₩33,916 | -0.82% | 3.2만 |
|---|
| 2026.02.17 | ₩34,640 | ₩35,537 | ₩34,117 | ₩34,452 | -0.54% | 6.5만 |
|---|
| 2026.02.13 | ₩34,653 | ₩35,645 | ₩33,836 | ₩33,956 | -2.01% | 7.2만 |
|---|
| 2026.02.12 | ₩32,844 | ₩34,613 | ₩32,710 | ₩34,345 | +4.57% | 12.9만 |
|---|
| 2026.02.11 | ₩33,970 | ₩34,465 | ₩33,125 | ₩33,299 | -1.97% | 16.7만 |
|---|
| 2026.02.10 | ₩34,653 | ₩35,055 | ₩34,506 | ₩34,787 | +0.39% | 4.3만 |
|---|
| 2026.02.09 | ₩36,060 | ₩36,060 | ₩34,747 | ₩34,988 | -2.97% | 13.7만 |
|---|
| 2026.02.06 | ₩37,521 | ₩37,521 | ₩35,765 | ₩35,765 | -4.68% | 11.3만 |
|---|
| 2026.02.05 | ₩38,887 | ₩39,423 | ₩37,882 | ₩38,820 | -0.17% | 34.8만 |
|---|
| 2026.02.04 | ₩36,288 | ₩38,686 | ₩36,221 | ₩38,298 | +5.54% | 10.2만 |
|---|
| 2026.02.03 | ₩36,194 | ₩37,842 | ₩36,194 | ₩36,757 | +1.55% | 17.5만 |
|---|
| 2026.02.02 | ₩38,767 | ₩38,767 | ₩37,025 | ₩37,454 | -3.39% | 69.7만 |
|---|
| 2026.01.30 | ₩36,422 | ₩38,124 | ₩36,060 | ₩37,628 | +3.31% | 62만 |
|---|
| 2026.01.29 | ₩34,666 | ₩36,757 | ₩34,479 | ₩35,283 | +1.78% | 9.8만 |
|---|
| 2026.01.28 | ₩34,573 | ₩35,444 | ₩34,573 | ₩34,827 | +0.74% | 10.8만 |
|---|
| 2026.01.27 | ₩36,261 | ₩36,261 | ₩35,430 | ₩35,537 | -2.00% | 11.4만 |
|---|
| 2026.01.26 | ₩37,923 | ₩38,057 | ₩37,333 | ₩37,735 | -0.49% | 11만 |
|---|
| 2026.01.23 | ₩38,861 | ₩39,155 | ₩37,722 | ₩37,856 | -2.59% | 14.3만 |
|---|
| 2026.01.22 | ₩38,593 | ₩38,954 | ₩38,097 | ₩38,579 | -0.03% | 28.7만 |
|---|
| 2026.01.21 | ₩40,201 | ₩40,201 | ₩39,021 | ₩39,544 | -1.63% | 17.1만 |
|---|
| 2026.01.20 | ₩41,366 | ₩41,675 | ₩40,629 | ₩41,420 | +0.13% | 11.1만 |
|---|
| 2026.01.16 | ₩40,281 | ₩40,897 | ₩40,040 | ₩40,308 | +0.07% | 7.7만 |
|---|
| 2026.01.15 | ₩39,906 | ₩40,107 | ₩39,209 | ₩39,839 | -0.17% | 12.5만 |
|---|
| 2026.01.14 | ₩40,991 | ₩41,139 | ₩40,361 | ₩40,428 | -1.37% | 15.3만 |
|---|
| 2026.01.13 | ₩40,670 | ₩41,420 | ₩40,442 | ₩41,005 | +0.82% | 10.3만 |
|---|
| 2026.01.12 | ₩41,567 | ₩41,567 | ₩40,067 | ₩40,160 | -3.38% | 15.2만 |
|---|
| 2026.01.09 | ₩42,599 | ₩42,599 | ₩41,809 | ₩41,809 | -1.86% | 7.8만 |
|---|
| 2026.01.08 | ₩42,613 | ₩42,907 | ₩42,331 | ₩42,465 | -0.35% | 31.6만 |
|---|
| 2026.01.07 | ₩42,090 | ₩42,505 | ₩42,077 | ₩42,358 | +0.64% | 23.8만 |
|---|
| 2026.01.06 | ₩41,634 | ₩41,755 | ₩41,219 | ₩41,621 | -0.03% | 28.9만 |
|---|
| 2026.01.05 | ₩43,068 | ₩43,497 | ₩42,385 | ₩42,465 | -1.40% | 7.3만 |
|---|
| 2026.01.02 | ₩44,824 | ₩45,132 | ₩43,805 | ₩43,979 | -1.88% | 5.2만 |
|---|
| 2025.12.31 | ₩47,303 | ₩47,866 | ₩47,303 | ₩47,758 | +0.96% | 3.6만 |
|---|
| 2025.12.30 | ₩47,249 | ₩47,370 | ₩46,995 | ₩47,370 | +0.26% | 3.1만 |
|---|
| 2025.12.29 | ₩48,201 | ₩48,428 | ₩47,772 | ₩47,772 | -0.89% | 9만 |
|---|
| 2025.12.26 | ₩48,013 | ₩48,134 | ₩47,383 | ₩47,383 | -1.31% | 19.4만 |
|---|
| 2025.12.24 | ₩48,616 | ₩48,629 | ₩48,388 | ₩48,536 | -0.17% | 2.3만 |
|---|
| 2025.12.23 | ₩49,541 | ₩49,701 | ₩48,576 | ₩48,643 | -1.81% | 5만 |
|---|
| 2025.12.22 | ₩49,849 | ₩50,077 | ₩49,634 | ₩49,809 | -0.08% | 12.1만 |
|---|
| 2025.12.19 | ₩50,854 | ₩50,854 | ₩50,063 | ₩50,613 | -0.47% | 13.2만 |
|---|
| 2025.12.18 | ₩51,738 | ₩52,515 | ₩51,135 | ₩52,033 | +0.57% | 3.6만 |
|---|
| 2025.12.17 | ₩51,993 | ₩53,869 | ₩51,819 | ₩53,748 | +3.38% | 9.7만 |
|---|
| 2025.12.16 | ₩52,690 | ₩53,293 | ₩52,046 | ₩52,609 | -0.15% | 15.9만 |
|---|
| 2025.12.15 | ₩50,278 | ₩51,778 | ₩50,278 | ₩51,778 | +2.99% | 4.2만 |
|---|
| 2025.12.12 | ₩49,634 | ₩51,510 | ₩49,433 | ₩51,202 | +3.16% | 6.4만 |
|---|
| 2025.12.11 | ₩49,916 | ₩50,519 | ₩49,340 | ₩49,380 | -1.07% | 6.6만 |
|---|
| 2025.12.10 | ₩50,063 | ₩50,251 | ₩48,495 | ₩48,857 | -2.41% | 4.4만 |
|---|
| 2025.12.09 | ₩51,055 | ₩51,162 | ₩49,983 | ₩50,278 | -1.52% | 2.1만 |
|---|
| 2025.12.08 | ₩49,715 | ₩50,425 | ₩49,527 | ₩50,197 | +0.97% | 4만 |
|---|
| 2025.12.05 | ₩49,273 | ₩50,010 | ₩48,790 | ₩49,862 | +1.20% | 5.4만 |
|---|
| 2025.12.04 | ₩50,479 | ₩51,685 | ₩50,479 | ₩51,055 | +1.14% | 12만 |
|---|
| 2025.12.03 | ₩51,484 | ₩51,577 | ₩50,398 | ₩50,800 | -1.33% | 5만 |
|---|
| 2025.12.02 | ₩50,840 | ₩51,403 | ₩50,639 | ₩51,015 | +0.34% | 10.1만 |
|---|
| 2025.12.01 | ₩51,403 | ₩52,542 | ₩50,519 | ₩50,988 | -0.81% | 19.3만 |
|---|
| 2025.11.28 | ₩51,189 | ₩51,336 | ₩50,680 | ₩51,055 | -0.26% | 1.4만 |
|---|
| 2025.11.26 | ₩51,457 | ₩51,752 | ₩50,412 | ₩50,948 | -0.99% | 2.8만 |
|---|
| 2025.11.25 | ₩52,730 | ₩53,628 | ₩51,752 | ₩52,020 | -1.35% | 2.3만 |
|---|
| 2025.11.24 | ₩54,338 | ₩54,338 | ₩52,408 | ₩52,757 | -2.91% | 6.3만 |
|---|
| 2025.11.21 | ₩55,758 | ₩56,522 | ₩53,775 | ₩54,338 | -2.55% | 8.2만 |
|---|
| 2025.11.20 | ₩50,546 | ₩54,432 | ₩50,184 | ₩54,164 | +7.16% | 8.8만 |
|---|
| 2025.11.19 | ₩52,006 | ₩52,448 | ₩51,162 | ₩52,020 | +0.03% | 2.7만 |
|---|
| 2025.11.18 | ₩51,899 | ₩52,502 | ₩50,814 | ₩51,551 | -0.67% | 5.5만 |
|---|
| 2025.11.17 | ₩50,023 | ₩51,162 | ₩49,179 | ₩50,653 | +1.26% | 5.7만 |
|---|
| 2025.11.14 | ₩50,331 | ₩50,371 | ₩48,201 | ₩48,938 | -2.77% | 11.1만 |
|---|
| 2025.11.13 | ₩47,142 | ₩49,273 | ₩47,142 | ₩48,871 | +3.67% | 5.1만 |
|---|
| 2025.11.12 | ₩46,981 | ₩47,651 | ₩46,981 | ₩47,289 | +0.66% | 2.7만 |
|---|
| 2025.11.11 | ₩47,423 | ₩47,678 | ₩46,874 | ₩47,182 | -0.51% | 26.1만 |
|---|
| 2025.11.10 | ₩48,147 | ₩48,402 | ₩47,169 | ₩47,517 | -1.31% | 22.8만 |
|---|
| 2025.11.07 | ₩50,747 | ₩51,845 | ₩49,715 | ₩50,077 | -1.32% | 7.8만 |
|---|
| 2025.11.06 | ₩48,442 | ₩50,077 | ₩48,093 | ₩49,072 | +1.30% | 22.4만 |
|---|
| 2025.11.05 | ₩50,023 | ₩50,023 | ₩48,134 | ₩48,469 | -3.11% | 23.1만 |
|---|
| 2025.11.04 | ₩49,487 | ₩49,983 | ₩48,643 | ₩49,755 | +0.54% | 19.1만 |
|---|
| 2025.11.03 | ₩47,182 | ₩48,053 | ₩46,767 | ₩47,155 | -0.06% | 3만 |
|---|
| 2025.10.31 | ₩47,986 | ₩48,603 | ₩46,834 | ₩48,026 | +0.08% | 6.4만 |
|---|
| 2025.10.30 | ₩47,624 | ₩49,018 | ₩47,155 | ₩47,624 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩45,748 | ₩46,619 | ₩45,507 | ₩46,190 | +0.97% | 19.9만 |
|---|
| 2025.10.28 | ₩47,718 | ₩47,799 | ₩46,405 | ₩46,941 | -1.63% | 14.8만 |
|---|
| 2025.10.27 | ₩47,075 | ₩47,490 | ₩46,928 | ₩46,928 | -0.31% | 19.7만 |
|---|
| 2025.10.24 | ₩48,335 | ₩48,763 | ₩48,241 | ₩48,536 | +0.42% | 2.3만 |
|---|
| 2025.10.23 | ₩50,063 | ₩50,077 | ₩48,978 | ₩49,487 | -1.15% | 1.4만 |
|---|
| 2025.10.22 | ₩50,237 | ₩51,403 | ₩49,567 | ₩50,385 | +0.29% | 3만 |
|---|
| 2025.10.21 | ₩49,835 | ₩50,626 | ₩49,835 | ₩50,626 | +1.59% | 3만 |
|---|
| 2025.10.20 | ₩49,862 | ₩50,023 | ₩48,710 | ₩48,871 | -1.99% | 2.4만 |
|---|
| 2025.10.17 | ₩51,912 | ₩53,252 | ₩50,720 | ₩50,948 | -1.86% | 1.7만 |
|---|
| 2025.10.16 | ₩50,586 | ₩51,242 | ₩49,822 | ₩50,840 | +0.50% | 5.1만 |
|---|
| 2025.10.15 | ₩51,819 | ₩52,797 | ₩51,216 | ₩51,792 | -0.05% | 4.7만 |
|---|
| 2025.10.14 | ₩55,557 | ₩55,651 | ₩53,333 | ₩54,512 | -1.88% | 4.6만 |
|---|
| 2025.10.13 | ₩53,226 | ₩53,949 | ₩52,422 | ₩52,891 | -0.63% | 4.3만 |
|---|
| 2025.10.10 | ₩52,234 | ₩58,612 | ₩52,127 | ₩58,076 | +11.19% | 17.7만 |
|---|