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 | ₩19,293 | ₩19,561 | ₩19,293 | ₩19,334 | +0.21% | 43만 |
| 2026.10.08 | ₩19,654 | ₩20,256 | ₩19,534 | ₩19,949 | +1.50% | 22.4만 |
| 2026.10.07 | ₩18,986 | ₩19,227 | ₩18,745 | ₩18,852 | -0.70% | 63.5만 |
| 2026.10.06 | ₩17,769 | ₩18,144 | ₩17,769 | ₩18,130 | +2.03% | 13.4만 |
| 2026.10.05 | ₩18,037 | ₩18,037 | ₩17,676 | ₩17,796 | -1.33% | 9.5만 |
| 2026.10.02 | ₩18,719 | ₩19,039 | ₩18,518 | ₩18,665 | -0.29% | 90.6만 |
| 2026.10.01 | ₩19,441 | ₩19,855 | ₩19,213 | ₩19,374 | -0.34% | 49.6만 |
| 2026.09.30 | ₩19,120 | ₩19,481 | ₩19,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,374 |
| +1.33% |
| 22.6만 |
| 2026.09.29 | ₩18,999 | ₩19,227 | ₩18,839 | ₩18,892 | -0.56% | 13.2만 |
|---|
| 2026.09.28 | ₩19,093 | ₩19,574 | ₩18,839 | ₩19,039 | -0.28% | 16.5만 |
|---|
| 2026.09.25 | ₩18,531 | ₩18,732 | ₩18,317 | ₩18,371 | -0.87% | 26.4만 |
|---|
| 2026.09.24 | ₩18,732 | ₩19,160 | ₩18,638 | ₩18,986 | +1.36% | 66.4만 |
|---|
| 2026.09.23 | ₩18,037 | ₩18,719 | ₩17,997 | ₩18,585 | +3.04% | 29.5만 |
|---|
| 2026.09.22 | ₩17,943 | ₩18,010 | ₩17,408 | ₩17,515 | -2.38% | 17.8만 |
|---|
| 2026.09.21 | ₩18,398 | ₩18,571 | ₩17,876 | ₩18,010 | -2.11% | 18.6만 |
|---|
| 2026.09.18 | ₩19,681 | ₩19,922 | ₩19,494 | ₩19,507 | -0.88% | 14.2만 |
|---|
| 2026.09.17 | ₩19,775 | ₩19,855 | ₩19,507 | ₩19,601 | -0.88% | 20.1만 |
|---|
| 2026.09.16 | ₩20,122 | ₩21,112 | ₩19,922 | ₩20,711 | +2.92% | 24.6만 |
|---|
| 2026.09.15 | ₩20,390 | ₩20,858 | ₩20,390 | ₩20,671 | +1.38% | 15만 |
|---|
| 2026.09.14 | ₩20,457 | ₩20,684 | ₩20,056 | ₩20,510 | +0.26% | 34.9만 |
|---|
| 2026.09.11 | ₩18,759 | ₩19,039 | ₩18,759 | ₩18,959 | +1.07% | 21.5만 |
|---|
| 2026.09.10 | ₩19,307 | ₩19,681 | ₩19,227 | ₩19,654 | +1.80% | 16.7만 |
|---|
| 2026.09.09 | ₩18,304 | ₩18,558 | ₩18,050 | ₩18,451 | +0.80% | 17.2만 |
|---|
| 2026.09.08 | ₩18,063 | ₩18,237 | ₩17,930 | ₩18,184 | +0.67% | 13.3만 |
|---|
| 2026.09.04 | ₩19,053 | ₩19,106 | ₩18,224 | ₩18,224 | -4.35% | 9.7만 |
|---|
| 2026.09.03 | ₩19,654 | ₩19,895 | ₩19,213 | ₩19,240 | -2.11% | 17.6만 |
|---|
| 2026.09.02 | ₩19,828 | ₩19,842 | ₩19,507 | ₩19,548 | -1.42% | 6.5만 |
|---|
| 2026.09.01 | ₩19,654 | ₩20,069 | ₩19,320 | ₩19,882 | +1.16% | 17.6만 |
|---|
| 2026.08.31 | ₩19,441 | ₩19,842 | ₩19,320 | ₩19,721 | +1.44% | 13.2만 |
|---|
| 2026.08.28 | ₩19,013 | ₩19,668 | ₩18,852 | ₩19,534 | +2.74% | 15.4만 |
|---|
| 2026.08.27 | ₩19,093 | ₩19,481 | ₩19,093 | ₩19,146 | +0.28% | 63.5만 |
|---|
| 2026.08.26 | ₩19,334 | ₩19,507 | ₩19,200 | ₩19,467 | +0.69% | 8.2만 |
|---|
| 2026.08.25 | ₩19,775 | ₩19,962 | ₩19,360 | ₩19,374 | -2.03% | 15.1만 |
|---|
| 2026.08.24 | ₩20,189 | ₩20,751 | ₩20,189 | ₩20,417 | +1.13% | 42.8만 |
|---|
| 2026.08.21 | ₩19,307 | ₩19,695 | ₩19,280 | ₩19,601 | +1.52% | 43.3만 |
|---|
| 2026.08.20 | ₩20,443 | ₩20,443 | ₩19,868 | ₩19,962 | -2.35% | 8.9만 |
|---|
| 2026.08.19 | ₩20,069 | ₩20,671 | ₩19,989 | ₩20,497 | +2.13% | 16.8만 |
|---|
| 2026.08.18 | ₩20,657 | ₩21,299 | ₩20,417 | ₩21,165 | +2.46% | 46.3만 |
|---|
| 2026.08.17 | ₩19,507 | ₩19,588 | ₩18,946 | ₩19,521 | +0.07% | 46.4만 |
|---|
| 2026.08.14 | ₩19,882 | ₩20,283 | ₩19,735 | ₩20,149 | +1.34% | 20만 |
|---|
| 2026.08.13 | ₩20,296 | ₩20,336 | ₩19,748 | ₩20,069 | -1.12% | 15.7만 |
|---|
| 2026.08.12 | ₩20,069 | ₩20,457 | ₩20,069 | ₩20,270 | +1.00% | 18.1만 |
|---|
| 2026.08.11 | ₩21,018 | ₩21,406 | ₩20,791 | ₩21,246 | +1.08% | 11.1만 |
|---|
| 2026.08.10 | ₩21,406 | ₩21,660 | ₩21,299 | ₩21,513 | +0.50% | 9.1만 |
|---|
| 2026.08.07 | ₩20,711 | ₩21,633 | ₩20,711 | ₩20,992 | +1.36% | 11.6만 |
|---|
| 2026.08.06 | ₩21,861 | ₩22,075 | ₩21,085 | ₩21,633 | -1.04% | 31.2만 |
|---|
| 2026.08.05 | ₩20,657 | ₩20,938 | ₩20,470 | ₩20,911 | +1.23% | 34.5만 |
|---|
| 2026.08.04 | ₩21,446 | ₩21,580 | ₩20,590 | ₩20,697 | -3.49% | 26.3만 |
|---|
| 2026.08.03 | ₩23,104 | ₩23,438 | ₩22,288 | ₩22,436 | -2.89% | 13.9만 |
|---|
| 2026.07.31 | ₩21,754 | ₩23,251 | ₩21,607 | ₩22,596 | +3.87% | 16.6만 |
|---|
| 2026.07.30 | ₩24,628 | ₩24,802 | ₩23,131 | ₩23,198 | -5.81% | 50.7만 |
|---|
| 2026.07.29 | ₩25,551 | ₩26,741 | ₩24,508 | ₩26,447 | +3.51% | 29.6만 |
|---|
| 2026.07.28 | ₩25,163 | ₩25,618 | ₩24,468 | ₩24,815 | -1.38% | 27.1만 |
|---|
| 2026.07.27 | ₩22,743 | ₩24,334 | ₩22,703 | ₩23,412 | +2.94% | 36.1만 |
|---|
| 2026.07.24 | ₩23,131 | ₩23,933 | ₩22,970 | ₩23,813 | +2.95% | 16.9만 |
|---|
| 2026.07.23 | ₩22,542 | ₩23,037 | ₩21,981 | ₩22,489 | -0.24% | 39.3만 |
|---|
| 2026.07.22 | ₩22,355 | ₩22,395 | ₩21,834 | ₩22,048 | -1.38% | 11만 |
|---|
| 2026.07.21 | ₩21,941 | ₩22,222 | ₩21,500 | ₩21,727 | -0.98% | 22.7만 |
|---|
| 2026.07.20 | ₩23,077 | ₩23,759 | ₩22,957 | ₩23,679 | +2.61% | 34.5만 |
|---|
| 2026.07.17 | ₩24,909 | ₩25,310 | ₩23,438 | ₩23,920 | -3.97% | 33.3만 |
|---|
| 2026.07.16 | ₩22,797 | ₩23,251 | ₩22,516 | ₩22,917 | +0.53% | 9.9만 |
|---|
| 2026.07.15 | ₩21,259 | ₩22,462 | ₩21,112 | ₩21,540 | +1.32% | 13.9만 |
|---|
| 2026.07.14 | ₩21,593 | ₩22,021 | ₩21,379 | ₩21,473 | -0.56% | 13.3만 |
|---|
| 2026.07.13 | ₩22,141 | ₩22,810 | ₩21,994 | ₩22,783 | +2.90% | 16.8만 |
|---|
| 2026.07.10 | ₩20,804 | ₩21,112 | ₩20,376 | ₩20,470 | -1.61% | 8.5만 |
|---|
| 2026.07.09 | ₩20,818 | ₩20,898 | ₩20,430 | ₩20,644 | -0.83% | 9.4만 |
|---|
| 2026.07.08 | ₩22,222 | ₩22,302 | ₩20,951 | ₩21,098 | -5.05% | 11.8만 |
|---|
| 2026.07.07 | ₩21,312 | ₩21,994 | ₩21,045 | ₩21,566 | +1.19% | 17.1만 |
|---|
| 2026.07.06 | ₩20,229 | ₩20,363 | ₩19,748 | ₩19,975 | -1.26% | 16.4만 |
|---|
| 2026.07.02 | ₩20,965 | ₩22,690 | ₩20,390 | ₩21,687 | +3.44% | 21.5만 |
|---|
| 2026.07.01 | ₩20,711 | ₩21,098 | ₩20,229 | ₩21,058 | +1.68% | 19.4만 |
|---|
| 2026.06.30 | ₩20,176 | ₩20,176 | ₩19,293 | ₩19,414 | -3.78% | 39.3만 |
|---|
| 2026.06.29 | ₩20,617 | ₩21,727 | ₩20,149 | ₩20,310 | -1.49% | 12.4만 |
|---|
| 2026.06.26 | ₩21,219 | ₩21,312 | ₩20,096 | ₩20,470 | -3.53% | 32.2만 |
|---|
| 2026.06.25 | ₩18,932 | ₩20,310 | ₩18,785 | ₩19,815 | +4.66% | 37.8만 |
|---|
| 2026.06.24 | ₩20,363 | ₩21,032 | ₩20,096 | ₩20,443 | +0.39% | 10.3만 |
|---|
| 2026.06.23 | ₩20,403 | ₩20,590 | ₩19,735 | ₩20,497 | +0.46% | 57.2만 |
|---|
| 2026.06.22 | ₩17,743 | ₩17,970 | ₩17,462 | ₩17,823 | +0.45% | 18.8만 |
|---|
| 2026.06.18 | ₩18,585 | ₩18,652 | ₩17,983 | ₩18,130 | -2.45% | 16.7만 |
|---|
| 2026.06.17 | ₩19,053 | ₩20,176 | ₩18,732 | ₩20,029 | +5.12% | 33.9만 |
|---|
| 2026.06.16 | ₩19,387 | ₩20,002 | ₩19,026 | ₩19,868 | +2.48% | 29.4만 |
|---|
| 2026.06.15 | ₩19,106 | ₩19,360 | ₩18,906 | ₩19,093 | -0.07% | 21.5만 |
|---|
| 2026.06.12 | ₩21,433 | ₩21,727 | ₩20,724 | ₩21,326 | -0.50% | 32.2만 |
|---|
| 2026.06.11 | ₩24,013 | ₩24,013 | ₩21,152 | ₩21,259 | -11.47% | 49.7만 |
|---|
| 2026.06.10 | ₩24,027 | ₩24,708 | ₩22,944 | ₩24,602 | +2.39% | 36.6만 |
|---|
| 2026.06.09 | ₩21,927 | ₩25,337 | ₩21,660 | ₩23,345 | +6.46% | 33.8만 |
|---|
| 2026.06.08 | ₩23,091 | ₩23,666 | ₩22,797 | ₩23,519 | +1.85% | 30.2만 |
|---|
| 2026.06.05 | ₩22,890 | ₩25,016 | ₩22,756 | ₩24,802 | +8.35% | 52만 |
|---|
| 2026.06.04 | ₩21,219 | ₩21,540 | ₩20,537 | ₩20,671 | -2.58% | 15.9만 |
|---|
| 2026.06.03 | ₩19,574 | ₩20,376 | ₩19,574 | ₩19,949 | +1.91% | 19.7만 |
|---|
| 2026.06.02 | ₩19,761 | ₩19,882 | ₩19,227 | ₩19,267 | -2.50% | 9.7만 |
|---|
| 2026.06.01 | ₩20,590 | ₩20,791 | ₩19,521 | ₩19,909 | -3.31% | 31.1만 |
|---|
| 2026.05.29 | ₩20,978 | ₩21,312 | ₩20,764 | ₩21,232 | +1.21% | 24만 |
|---|
| 2026.05.28 | ₩22,088 | ₩22,302 | ₩21,085 | ₩21,232 | -3.87% | 20.9만 |
|---|
| 2026.05.27 | ₩21,032 | ₩21,807 | ₩20,898 | ₩21,419 | +1.84% | 16만 |
|---|
| 2026.05.26 | ₩22,115 | ₩22,115 | ₩21,286 | ₩21,353 | -3.45% | 28.6만 |
|---|
| 2026.05.22 | ₩23,986 | ₩24,281 | ₩23,585 | ₩24,120 | +0.56% | 21.8만 |
|---|
| 2026.05.21 | ₩24,882 | ₩24,976 | ₩23,612 | ₩23,933 | -3.82% | 16.9만 |
|---|
| 2026.05.20 | ₩25,751 | ₩25,872 | ₩24,495 | ₩24,602 | -4.47% | 50.1만 |
|---|
| 2026.05.19 | ₩26,754 | ₩26,901 | ₩25,043 | ₩25,965 | -2.95% | 48만 |
|---|
| 2026.05.18 | ₩24,294 | ₩25,872 | ₩24,294 | ₩25,230 | +3.85% | 38.9만 |
|---|
| 2026.05.15 | ₩24,882 | ₩25,471 | ₩24,642 | ₩25,056 | +0.70% | 35.2만 |
|---|
| 2026.05.14 | ₩23,184 | ₩23,264 | ₩22,623 | ₩22,730 | -1.96% | 15만 |
|---|
| 2026.05.13 | ₩23,639 | ₩23,933 | ₩22,649 | ₩22,877 | -3.22% | 41.6만 |
|---|
| 2026.05.12 | ₩24,080 | ₩25,243 | ₩23,732 | ₩24,388 | +1.28% | 29.5만 |
|---|
| 2026.05.11 | ₩22,489 | ₩22,609 | ₩22,115 | ₩22,302 | -0.83% | 10만 |
|---|
| 2026.05.08 | ₩23,010 | ₩23,010 | ₩22,302 | ₩22,315 | -3.02% | 20.1만 |
|---|
| 2026.05.07 | ₩22,663 | ₩23,799 | ₩22,649 | ₩23,706 | +4.60% | 26.9만 |
|---|
| 2026.05.06 | ₩23,532 | ₩23,759 | ₩22,690 | ₩22,823 | -3.01% | 26.9만 |
|---|
| 2026.05.05 | ₩25,792 | ₩25,792 | ₩24,936 | ₩25,243 | -2.13% | 22.8만 |
|---|
| 2026.05.04 | ₩26,353 | ₩27,236 | ₩25,925 | ₩26,875 | +1.98% | 24.9만 |
|---|
| 2026.05.01 | ₩27,182 | ₩27,222 | ₩26,166 | ₩26,768 | -1.52% | 19.1만 |
|---|
| 2026.04.30 | ₩28,024 | ₩28,425 | ₩26,714 | ₩27,102 | -3.29% | 60.5만 |
|---|
| 2026.04.29 | ₩28,198 | ₩28,947 | ₩28,131 | ₩28,800 | +2.13% | 29.6만 |
|---|
| 2026.04.28 | ₩28,532 | ₩28,893 | ₩28,145 | ₩28,332 | -0.70% | 63.7만 |
|---|
| 2026.04.27 | ₩27,155 | ₩27,637 | ₩26,981 | ₩27,409 | +0.94% | 19.2만 |
|---|
| 2026.04.24 | ₩27,998 | ₩28,212 | ₩27,236 | ₩27,342 | -2.34% | 61.5만 |
|---|
| 2026.04.23 | ₩28,706 | ₩30,137 | ₩28,305 | ₩29,308 | +2.10% | 60.5만 |
|---|
| 2026.04.22 | ₩28,479 | ₩28,519 | ₩27,797 | ₩27,837 | -2.25% | 69.8만 |
|---|
| 2026.04.21 | ₩28,131 | ₩29,669 | ₩27,797 | ₩29,482 | +4.80% | 92.9만 |
|---|
| 2026.04.20 | ₩28,359 | ₩28,746 | ₩28,105 | ₩28,252 | -0.38% | 18.3만 |
|---|
| 2026.04.17 | ₩27,810 | ₩27,944 | ₩26,861 | ₩27,650 | -0.58% | 21.7만 |
|---|
| 2026.04.16 | ₩29,241 | ₩29,763 | ₩28,800 | ₩29,268 | +0.09% | 21.1만 |
|---|
| 2026.04.15 | ₩29,829 | ₩30,003 | ₩29,455 | ₩29,629 | -0.67% | 18.1만 |
|---|
| 2026.04.14 | ₩30,431 | ₩30,525 | ₩29,482 | ₩29,482 | -3.12% | 15.2만 |
|---|
| 2026.04.13 | ₩32,838 | ₩32,864 | ₩31,220 | ₩31,260 | -4.80% | 17.6만 |
|---|
| 2026.04.10 | ₩31,822 | ₩32,396 | ₩31,581 | ₩32,129 | +0.97% | 12.5만 |
|---|
| 2026.04.09 | ₩33,319 | ₩33,774 | ₩32,129 | ₩32,477 | -2.53% | 111.9만 |
|---|
| 2026.04.08 | ₩31,354 | ₩33,279 | ₩31,113 | ₩32,544 | +3.80% | 53만 |
|---|
| 2026.04.07 | ₩39,028 | ₩40,593 | ₩38,453 | ₩38,453 | -1.47% | 23.7만 |
|---|
| 2026.04.06 | ₩39,055 | ₩39,710 | ₩38,373 | ₩38,988 | -0.17% | 45만 |
|---|
| 2026.04.02 | ₩42,117 | ₩42,384 | ₩39,309 | ₩39,937 | -5.17% | 50.6만 |
|---|
| 2026.04.01 | ₩38,707 | ₩39,055 | ₩37,424 | ₩38,707 | 0.00% | 56.1만 |
|---|
| 2026.03.31 | ₩43,975 | ₩44,069 | ₩39,429 | ₩39,576 | -10.00% | 25.8만 |
|---|
| 2026.03.30 | ₩42,692 | ₩45,245 | ₩42,692 | ₩44,443 | +4.10% | 34.1만 |
|---|
| 2026.03.27 | ₩43,186 | ₩43,908 | ₩42,224 | ₩43,400 | +0.50% | 35만 |
|---|
| 2026.03.26 | ₩41,328 | ₩42,906 | ₩40,459 | ₩42,892 | +3.79% | 28.6만 |
|---|
| 2026.03.25 | ₩38,667 | ₩39,603 | ₩38,106 | ₩38,747 | +0.21% | 38.1만 |
|---|
| 2026.03.24 | ₩41,716 | ₩41,756 | ₩40,018 | ₩40,780 | -2.24% | 27.1만 |
|---|
| 2026.03.23 | ₩40,486 | ₩41,114 | ₩38,239 | ₩39,443 | -2.58% | 40.2만 |
|---|
| 2026.03.20 | ₩40,633 | ₩43,694 | ₩40,619 | ₩43,267 | +6.48% | 45.8만 |
|---|
| 2026.03.19 | ₩41,742 | ₩42,010 | ₩38,667 | ₩39,269 | -5.93% | 48.2만 |
|---|
| 2026.03.18 | ₩37,892 | ₩39,336 | ₩37,410 | ₩39,255 | +3.60% | 20.3만 |
|---|
| 2026.03.17 | ₩36,755 | ₩37,384 | ₩36,474 | ₩37,009 | +0.69% | 17.8만 |
|---|
| 2026.03.16 | ₩38,333 | ₩38,574 | ₩37,277 | ₩37,678 | -1.71% | 64.1만 |
|---|
| 2026.03.13 | ₩39,483 | ₩41,502 | ₩38,600 | ₩41,141 | +4.20% | 24.8만 |
|---|
| 2026.03.12 | ₩38,894 | ₩40,940 | ₩38,814 | ₩40,873 | +5.09% | 42.5만 |
|---|
| 2026.03.11 | ₩37,557 | ₩37,959 | ₩36,742 | ₩37,370 | -0.50% | 42.5만 |
|---|
| 2026.03.10 | ₩37,544 | ₩38,213 | ₩35,298 | ₩37,571 | +0.07% | 24.5만 |
|---|
| 2026.03.09 | ₩41,809 | ₩42,505 | ₩37,598 | ₩37,932 | -9.27% | 54.1만 |
|---|
| 2026.03.06 | ₩41,288 | ₩41,889 | ₩39,643 | ₩40,258 | -2.49% | 21.5만 |
|---|
| 2026.03.05 | ₩38,961 | ₩40,994 | ₩37,945 | ₩39,536 | +1.48% | 31.2만 |
|---|
| 2026.03.04 | ₩37,918 | ₩38,493 | ₩35,980 | ₩37,009 | -2.40% | 23.1만 |
|---|
| 2026.03.03 | ₩38,881 | ₩40,967 | ₩37,437 | ₩38,092 | -2.03% | 67.6만 |
|---|
| 2026.03.02 | ₩34,215 | ₩34,215 | ₩32,677 | ₩33,279 | -2.74% | 27.3만 |
|---|
| 2026.02.27 | ₩32,089 | ₩32,290 | ₩31,407 | ₩31,501 | -1.83% | 13.9만 |
|---|
| 2026.02.26 | ₩30,444 | ₩32,169 | ₩30,444 | ₩31,313 | +2.85% | 7만 |
|---|
| 2026.02.25 | ₩30,364 | ₩30,819 | ₩30,257 | ₩30,458 | +0.31% | 9.1만 |
|---|
| 2026.02.24 | ₩32,116 | ₩32,196 | ₩31,153 | ₩31,554 | -1.75% | 4.6만 |
|---|
| 2026.02.23 | ₩32,450 | ₩33,172 | ₩32,116 | ₩33,052 | +1.85% | 6.2만 |
|---|
| 2026.02.20 | ₩34,135 | ₩34,255 | ₩31,955 | ₩31,955 | -6.38% | 8.9만 |
|---|
| 2026.02.19 | ₩34,496 | ₩34,776 | ₩34,041 | ₩34,041 | -1.32% | 3.3만 |
|---|
| 2026.02.18 | ₩34,121 | ₩34,161 | ₩33,225 | ₩33,840 | -0.82% | 3.2만 |
|---|
| 2026.02.17 | ₩34,562 | ₩35,458 | ₩34,041 | ₩34,375 | -0.54% | 6.5만 |
|---|
| 2026.02.13 | ₩34,576 | ₩35,565 | ₩33,760 | ₩33,881 | -2.01% | 7.2만 |
|---|
| 2026.02.12 | ₩32,771 | ₩34,536 | ₩32,637 | ₩34,268 | +4.57% | 12.9만 |
|---|
| 2026.02.11 | ₩33,894 | ₩34,389 | ₩33,052 | ₩33,225 | -1.97% | 16.7만 |
|---|
| 2026.02.10 | ₩34,576 | ₩34,977 | ₩34,429 | ₩34,710 | +0.39% | 4.3만 |
|---|
| 2026.02.09 | ₩35,980 | ₩35,980 | ₩34,669 | ₩34,910 | -2.97% | 13.7만 |
|---|
| 2026.02.06 | ₩37,437 | ₩37,437 | ₩35,686 | ₩35,686 | -4.68% | 11.3만 |
|---|
| 2026.02.05 | ₩38,801 | ₩39,336 | ₩37,798 | ₩38,734 | -0.17% | 34.8만 |
|---|
| 2026.02.04 | ₩36,207 | ₩38,600 | ₩36,140 | ₩38,213 | +5.54% | 10.2만 |
|---|
| 2026.02.03 | ₩36,113 | ₩37,758 | ₩36,113 | ₩36,675 | +1.55% | 17.5만 |
|---|
| 2026.02.02 | ₩38,681 | ₩38,681 | ₩36,942 | ₩37,370 | -3.39% | 69.7만 |
|---|
| 2026.01.30 | ₩36,341 | ₩38,039 | ₩35,980 | ₩37,544 | +3.31% | 62만 |
|---|
| 2026.01.29 | ₩34,589 | ₩36,675 | ₩34,402 | ₩35,204 | +1.78% | 9.8만 |
|---|
| 2026.01.28 | ₩34,496 | ₩35,365 | ₩34,496 | ₩34,750 | +0.74% | 10.8만 |
|---|
| 2026.01.27 | ₩36,180 | ₩36,180 | ₩35,351 | ₩35,458 | -2.00% | 11.4만 |
|---|
| 2026.01.26 | ₩37,838 | ₩37,972 | ₩37,250 | ₩37,651 | -0.49% | 11만 |
|---|
| 2026.01.23 | ₩38,774 | ₩39,068 | ₩37,638 | ₩37,771 | -2.59% | 14.3만 |
|---|
| 2026.01.22 | ₩38,507 | ₩38,868 | ₩38,012 | ₩38,493 | -0.03% | 28.7만 |
|---|
| 2026.01.21 | ₩40,111 | ₩40,111 | ₩38,935 | ₩39,456 | -1.63% | 17.1만 |
|---|
| 2026.01.20 | ₩41,274 | ₩41,582 | ₩40,539 | ₩41,328 | +0.13% | 11.1만 |
|---|
| 2026.01.16 | ₩40,191 | ₩40,806 | ₩39,951 | ₩40,218 | +0.07% | 7.7만 |
|---|
| 2026.01.15 | ₩39,817 | ₩40,018 | ₩39,122 | ₩39,750 | -0.17% | 12.5만 |
|---|
| 2026.01.14 | ₩40,900 | ₩41,047 | ₩40,272 | ₩40,338 | -1.37% | 15.3만 |
|---|
| 2026.01.13 | ₩40,579 | ₩41,328 | ₩40,352 | ₩40,913 | +0.82% | 10.3만 |
|---|
| 2026.01.12 | ₩41,475 | ₩41,475 | ₩39,977 | ₩40,071 | -3.38% | 15.2만 |
|---|
| 2026.01.09 | ₩42,505 | ₩42,505 | ₩41,716 | ₩41,716 | -1.86% | 7.8만 |
|---|
| 2026.01.08 | ₩42,518 | ₩42,812 | ₩42,237 | ₩42,371 | -0.35% | 31.6만 |
|---|
| 2026.01.07 | ₩41,996 | ₩42,411 | ₩41,983 | ₩42,264 | +0.64% | 23.8만 |
|---|
| 2026.01.06 | ₩41,542 | ₩41,662 | ₩41,127 | ₩41,528 | -0.03% | 28.9만 |
|---|
| 2026.01.05 | ₩42,972 | ₩43,400 | ₩42,291 | ₩42,371 | -1.40% | 7.3만 |
|---|
| 2026.01.02 | ₩44,724 | ₩45,032 | ₩43,708 | ₩43,882 | -1.88% | 5.2만 |
|---|
| 2025.12.31 | ₩47,198 | ₩47,759 | ₩47,198 | ₩47,652 | +0.96% | 3.6만 |
|---|
| 2025.12.30 | ₩47,144 | ₩47,264 | ₩46,890 | ₩47,264 | +0.26% | 3.1만 |
|---|
| 2025.12.29 | ₩48,093 | ₩48,321 | ₩47,665 | ₩47,665 | -0.89% | 9만 |
|---|
| 2025.12.26 | ₩47,906 | ₩48,026 | ₩47,278 | ₩47,278 | -1.31% | 19.4만 |
|---|
| 2025.12.24 | ₩48,508 | ₩48,521 | ₩48,281 | ₩48,428 | -0.17% | 2.3만 |
|---|
| 2025.12.23 | ₩49,430 | ₩49,591 | ₩48,468 | ₩48,535 | -1.81% | 5만 |
|---|
| 2025.12.22 | ₩49,738 | ₩49,965 | ₩49,524 | ₩49,698 | -0.08% | 12.1만 |
|---|
| 2025.12.19 | ₩50,741 | ₩50,741 | ₩49,952 | ₩50,500 | -0.47% | 13.2만 |
|---|
| 2025.12.18 | ₩51,623 | ₩52,399 | ₩51,021 | ₩51,917 | +0.57% | 3.6만 |
|---|
| 2025.12.17 | ₩51,877 | ₩53,749 | ₩51,703 | ₩53,629 | +3.38% | 9.7만 |
|---|
| 2025.12.16 | ₩52,572 | ₩53,174 | ₩51,931 | ₩52,492 | -0.15% | 15.9만 |
|---|
| 2025.12.15 | ₩50,166 | ₩51,663 | ₩50,166 | ₩51,663 | +2.99% | 4.2만 |
|---|
| 2025.12.12 | ₩49,524 | ₩51,396 | ₩49,323 | ₩51,088 | +3.16% | 6.4만 |
|---|
| 2025.12.11 | ₩49,805 | ₩50,406 | ₩49,230 | ₩49,270 | -1.07% | 6.6만 |
|---|
| 2025.12.10 | ₩49,952 | ₩50,139 | ₩48,387 | ₩48,748 | -2.41% | 4.4만 |
|---|
| 2025.12.09 | ₩50,941 | ₩51,048 | ₩49,872 | ₩50,166 | -1.52% | 2.1만 |
|---|
| 2025.12.08 | ₩49,604 | ₩50,313 | ₩49,417 | ₩50,086 | +0.97% | 4만 |
|---|
| 2025.12.05 | ₩49,163 | ₩49,898 | ₩48,682 | ₩49,751 | +1.20% | 5.4만 |
|---|
| 2025.12.04 | ₩50,366 | ₩51,570 | ₩50,366 | ₩50,941 | +1.14% | 12만 |
|---|
| 2025.12.03 | ₩51,369 | ₩51,463 | ₩50,286 | ₩50,687 | -1.33% | 5만 |
|---|
| 2025.12.02 | ₩50,727 | ₩51,289 | ₩50,527 | ₩50,901 | +0.34% | 10.1만 |
|---|
| 2025.12.01 | ₩51,289 | ₩52,425 | ₩50,406 | ₩50,874 | -0.81% | 19.3만 |
|---|
| 2025.11.28 | ₩51,075 | ₩51,222 | ₩50,567 | ₩50,941 | -0.26% | 1.4만 |
|---|
| 2025.11.26 | ₩51,342 | ₩51,636 | ₩50,299 | ₩50,834 | -0.99% | 2.8만 |
|---|
| 2025.11.25 | ₩52,613 | ₩53,508 | ₩51,636 | ₩51,904 | -1.35% | 2.3만 |
|---|
| 2025.11.24 | ₩54,217 | ₩54,217 | ₩52,292 | ₩52,639 | -2.91% | 6.3만 |
|---|
| 2025.11.21 | ₩55,634 | ₩56,396 | ₩53,655 | ₩54,217 | -2.55% | 8.2만 |
|---|
| 2025.11.20 | ₩50,433 | ₩54,311 | ₩50,072 | ₩54,043 | +7.16% | 8.8만 |
|---|
| 2025.11.19 | ₩51,891 | ₩52,332 | ₩51,048 | ₩51,904 | +0.03% | 2.7만 |
|---|
| 2025.11.18 | ₩51,784 | ₩52,385 | ₩50,701 | ₩51,436 | -0.67% | 5.5만 |
|---|
| 2025.11.17 | ₩49,912 | ₩51,048 | ₩49,069 | ₩50,540 | +1.26% | 5.7만 |
|---|
| 2025.11.14 | ₩50,219 | ₩50,259 | ₩48,093 | ₩48,829 | -2.77% | 11.1만 |
|---|
| 2025.11.13 | ₩47,037 | ₩49,163 | ₩47,037 | ₩48,762 | +3.67% | 5.1만 |
|---|
| 2025.11.12 | ₩46,877 | ₩47,545 | ₩46,877 | ₩47,184 | +0.66% | 2.7만 |
|---|
| 2025.11.11 | ₩47,318 | ₩47,572 | ₩46,770 | ₩47,077 | -0.51% | 26.1만 |
|---|
| 2025.11.10 | ₩48,040 | ₩48,294 | ₩47,064 | ₩47,411 | -1.31% | 22.8만 |
|---|
| 2025.11.07 | ₩50,634 | ₩51,730 | ₩49,604 | ₩49,965 | -1.32% | 7.8만 |
|---|
| 2025.11.06 | ₩48,334 | ₩49,965 | ₩47,986 | ₩48,962 | +1.30% | 22.4만 |
|---|
| 2025.11.05 | ₩49,912 | ₩49,912 | ₩48,026 | ₩48,361 | -3.11% | 23.1만 |
|---|
| 2025.11.04 | ₩49,377 | ₩49,872 | ₩48,535 | ₩49,644 | +0.54% | 19.1만 |
|---|
| 2025.11.03 | ₩47,077 | ₩47,946 | ₩46,663 | ₩47,050 | -0.06% | 3만 |
|---|
| 2025.10.31 | ₩47,879 | ₩48,494 | ₩46,730 | ₩47,920 | +0.08% | 6.4만 |
|---|
| 2025.10.30 | ₩47,518 | ₩48,909 | ₩47,050 | ₩47,518 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩45,647 | ₩46,516 | ₩45,406 | ₩46,088 | +0.97% | 19.9만 |
|---|
| 2025.10.28 | ₩47,612 | ₩47,692 | ₩46,302 | ₩46,837 | -1.63% | 14.8만 |
|---|
| 2025.10.27 | ₩46,970 | ₩47,385 | ₩46,823 | ₩46,823 | -0.31% | 19.7만 |
|---|
| 2025.10.24 | ₩48,227 | ₩48,655 | ₩48,133 | ₩48,428 | +0.42% | 2.3만 |
|---|
| 2025.10.23 | ₩49,952 | ₩49,965 | ₩48,869 | ₩49,377 | -1.15% | 1.4만 |
|---|
| 2025.10.22 | ₩50,126 | ₩51,289 | ₩49,457 | ₩50,273 | +0.29% | 3만 |
|---|
| 2025.10.21 | ₩49,725 | ₩50,513 | ₩49,725 | ₩50,513 | +1.59% | 3만 |
|---|
| 2025.10.20 | ₩49,751 | ₩49,912 | ₩48,601 | ₩48,762 | -1.99% | 2.4만 |
|---|
| 2025.10.17 | ₩51,797 | ₩53,134 | ₩50,607 | ₩50,834 | -1.86% | 1.7만 |
|---|
| 2025.10.16 | ₩50,473 | ₩51,128 | ₩49,711 | ₩50,727 | +0.50% | 5.1만 |
|---|
| 2025.10.15 | ₩51,703 | ₩52,679 | ₩51,102 | ₩51,677 | -0.05% | 4.7만 |
|---|
| 2025.10.14 | ₩55,434 | ₩55,527 | ₩53,214 | ₩54,391 | -1.88% | 4.6만 |
|---|
| 2025.10.13 | ₩53,107 | ₩53,829 | ₩52,305 | ₩52,773 | -0.63% | 4.3만 |
|---|
| 2025.10.10 | ₩52,118 | ₩58,482 | ₩52,011 | ₩57,947 | +11.19% | 17.7만 |
|---|