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 | ₩19,296 | ₩19,563 | ₩19,296 | ₩19,336 | +0.21% | 43만 |
| 2026.10.08 | ₩19,657 | ₩20,258 | ₩19,536 | ₩19,951 | +1.50% | 22.4만 |
| 2026.10.07 | ₩18,988 | ₩19,229 | ₩18,747 | ₩18,854 | -0.70% | 63.5만 |
| 2026.10.06 | ₩17,771 | ₩18,146 | ₩17,771 | ₩18,132 | +2.03% | 13.4만 |
| 2026.10.05 | ₩18,039 | ₩18,039 | ₩17,678 | ₩17,798 | -1.33% | 9.5만 |
| 2026.10.02 | ₩18,721 | ₩19,041 | ₩18,520 | ₩18,667 | -0.29% | 90.6만 |
| 2026.10.01 | ₩19,443 | ₩19,857 | ₩19,215 | ₩19,376 | -0.34% | 49.6만 |
| 2026.09.30 | ₩19,122 | ₩19,483 | ₩19,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,376 |
| +1.33% |
| 22.6만 |
| 2026.09.29 | ₩19,001 | ₩19,229 | ₩18,841 | ₩18,894 | -0.56% | 13.2만 |
|---|
| 2026.09.28 | ₩19,095 | ₩19,576 | ₩18,841 | ₩19,041 | -0.28% | 16.5만 |
|---|
| 2026.09.25 | ₩18,533 | ₩18,734 | ₩18,319 | ₩18,373 | -0.87% | 26.4만 |
|---|
| 2026.09.24 | ₩18,734 | ₩19,162 | ₩18,640 | ₩18,988 | +1.36% | 66.4만 |
|---|
| 2026.09.23 | ₩18,039 | ₩18,721 | ₩17,998 | ₩18,587 | +3.04% | 29.5만 |
|---|
| 2026.09.22 | ₩17,945 | ₩18,012 | ₩17,410 | ₩17,517 | -2.38% | 17.8만 |
|---|
| 2026.09.21 | ₩18,400 | ₩18,573 | ₩17,878 | ₩18,012 | -2.11% | 18.6만 |
|---|
| 2026.09.18 | ₩19,683 | ₩19,924 | ₩19,496 | ₩19,509 | -0.88% | 14.2만 |
|---|
| 2026.09.17 | ₩19,777 | ₩19,857 | ₩19,509 | ₩19,603 | -0.88% | 20.1만 |
|---|
| 2026.09.16 | ₩20,125 | ₩21,114 | ₩19,924 | ₩20,713 | +2.92% | 24.6만 |
|---|
| 2026.09.15 | ₩20,392 | ₩20,860 | ₩20,392 | ₩20,673 | +1.38% | 15만 |
|---|
| 2026.09.14 | ₩20,459 | ₩20,686 | ₩20,058 | ₩20,512 | +0.26% | 34.9만 |
|---|
| 2026.09.11 | ₩18,761 | ₩19,041 | ₩18,761 | ₩18,961 | +1.07% | 21.5만 |
|---|
| 2026.09.10 | ₩19,309 | ₩19,683 | ₩19,229 | ₩19,657 | +1.80% | 16.7만 |
|---|
| 2026.09.09 | ₩18,306 | ₩18,560 | ₩18,052 | ₩18,453 | +0.80% | 17.2만 |
|---|
| 2026.09.08 | ₩18,065 | ₩18,239 | ₩17,932 | ₩18,186 | +0.67% | 13.3만 |
|---|
| 2026.09.04 | ₩19,055 | ₩19,108 | ₩18,226 | ₩18,226 | -4.35% | 9.7만 |
|---|
| 2026.09.03 | ₩19,657 | ₩19,897 | ₩19,215 | ₩19,242 | -2.11% | 17.6만 |
|---|
| 2026.09.02 | ₩19,830 | ₩19,844 | ₩19,509 | ₩19,550 | -1.42% | 6.5만 |
|---|
| 2026.09.01 | ₩19,657 | ₩20,071 | ₩19,322 | ₩19,884 | +1.16% | 17.6만 |
|---|
| 2026.08.31 | ₩19,443 | ₩19,844 | ₩19,322 | ₩19,723 | +1.44% | 13.2만 |
|---|
| 2026.08.28 | ₩19,015 | ₩19,670 | ₩18,854 | ₩19,536 | +2.74% | 15.4만 |
|---|
| 2026.08.27 | ₩19,095 | ₩19,483 | ₩19,095 | ₩19,148 | +0.28% | 63.5만 |
|---|
| 2026.08.26 | ₩19,336 | ₩19,509 | ₩19,202 | ₩19,469 | +0.69% | 8.2만 |
|---|
| 2026.08.25 | ₩19,777 | ₩19,964 | ₩19,362 | ₩19,376 | -2.03% | 15.1만 |
|---|
| 2026.08.24 | ₩20,191 | ₩20,753 | ₩20,191 | ₩20,419 | +1.13% | 42.8만 |
|---|
| 2026.08.21 | ₩19,309 | ₩19,697 | ₩19,282 | ₩19,603 | +1.52% | 43.3만 |
|---|
| 2026.08.20 | ₩20,445 | ₩20,445 | ₩19,870 | ₩19,964 | -2.35% | 8.9만 |
|---|
| 2026.08.19 | ₩20,071 | ₩20,673 | ₩19,991 | ₩20,499 | +2.13% | 16.8만 |
|---|
| 2026.08.18 | ₩20,659 | ₩21,301 | ₩20,419 | ₩21,168 | +2.46% | 46.3만 |
|---|
| 2026.08.17 | ₩19,509 | ₩19,590 | ₩18,948 | ₩19,523 | +0.07% | 46.4만 |
|---|
| 2026.08.14 | ₩19,884 | ₩20,285 | ₩19,737 | ₩20,151 | +1.34% | 20만 |
|---|
| 2026.08.13 | ₩20,298 | ₩20,339 | ₩19,750 | ₩20,071 | -1.12% | 15.7만 |
|---|
| 2026.08.12 | ₩20,071 | ₩20,459 | ₩20,071 | ₩20,272 | +1.00% | 18.1만 |
|---|
| 2026.08.11 | ₩21,020 | ₩21,408 | ₩20,793 | ₩21,248 | +1.08% | 11.1만 |
|---|
| 2026.08.10 | ₩21,408 | ₩21,662 | ₩21,301 | ₩21,515 | +0.50% | 9.1만 |
|---|
| 2026.08.07 | ₩20,713 | ₩21,636 | ₩20,713 | ₩20,994 | +1.36% | 11.6만 |
|---|
| 2026.08.06 | ₩21,863 | ₩22,077 | ₩21,087 | ₩21,636 | -1.04% | 31.2만 |
|---|
| 2026.08.05 | ₩20,659 | ₩20,940 | ₩20,472 | ₩20,913 | +1.23% | 34.5만 |
|---|
| 2026.08.04 | ₩21,448 | ₩21,582 | ₩20,593 | ₩20,700 | -3.49% | 26.3만 |
|---|
| 2026.08.03 | ₩23,106 | ₩23,441 | ₩22,291 | ₩22,438 | -2.89% | 13.9만 |
|---|
| 2026.07.31 | ₩21,756 | ₩23,254 | ₩21,609 | ₩22,598 | +3.87% | 16.6만 |
|---|
| 2026.07.30 | ₩24,631 | ₩24,805 | ₩23,133 | ₩23,200 | -5.81% | 50.7만 |
|---|
| 2026.07.29 | ₩25,554 | ₩26,744 | ₩24,511 | ₩26,449 | +3.51% | 29.6만 |
|---|
| 2026.07.28 | ₩25,166 | ₩25,620 | ₩24,470 | ₩24,818 | -1.38% | 27.1만 |
|---|
| 2026.07.27 | ₩22,745 | ₩24,337 | ₩22,705 | ₩23,414 | +2.94% | 36.1만 |
|---|
| 2026.07.24 | ₩23,133 | ₩23,936 | ₩22,973 | ₩23,815 | +2.95% | 16.9만 |
|---|
| 2026.07.23 | ₩22,545 | ₩23,040 | ₩21,983 | ₩22,491 | -0.24% | 39.3만 |
|---|
| 2026.07.22 | ₩22,358 | ₩22,398 | ₩21,836 | ₩22,050 | -1.38% | 11만 |
|---|
| 2026.07.21 | ₩21,943 | ₩22,224 | ₩21,502 | ₩21,729 | -0.98% | 22.7만 |
|---|
| 2026.07.20 | ₩23,080 | ₩23,762 | ₩22,959 | ₩23,681 | +2.61% | 34.5만 |
|---|
| 2026.07.17 | ₩24,912 | ₩25,313 | ₩23,441 | ₩23,922 | -3.97% | 33.3만 |
|---|
| 2026.07.16 | ₩22,799 | ₩23,254 | ₩22,518 | ₩22,919 | +0.53% | 9.9만 |
|---|
| 2026.07.15 | ₩21,261 | ₩22,465 | ₩21,114 | ₩21,542 | +1.32% | 13.9만 |
|---|
| 2026.07.14 | ₩21,595 | ₩22,023 | ₩21,382 | ₩21,475 | -0.56% | 13.3만 |
|---|
| 2026.07.13 | ₩22,144 | ₩22,812 | ₩21,997 | ₩22,786 | +2.90% | 16.8만 |
|---|
| 2026.07.10 | ₩20,807 | ₩21,114 | ₩20,379 | ₩20,472 | -1.61% | 8.5만 |
|---|
| 2026.07.09 | ₩20,820 | ₩20,900 | ₩20,432 | ₩20,646 | -0.83% | 9.4만 |
|---|
| 2026.07.08 | ₩22,224 | ₩22,304 | ₩20,954 | ₩21,101 | -5.05% | 11.8만 |
|---|
| 2026.07.07 | ₩21,315 | ₩21,997 | ₩21,047 | ₩21,569 | +1.19% | 17.1만 |
|---|
| 2026.07.06 | ₩20,232 | ₩20,365 | ₩19,750 | ₩19,977 | -1.26% | 16.4만 |
|---|
| 2026.07.02 | ₩20,967 | ₩22,692 | ₩20,392 | ₩21,689 | +3.44% | 21.5만 |
|---|
| 2026.07.01 | ₩20,713 | ₩21,101 | ₩20,232 | ₩21,061 | +1.68% | 19.4만 |
|---|
| 2026.06.30 | ₩20,178 | ₩20,178 | ₩19,296 | ₩19,416 | -3.78% | 39.3만 |
|---|
| 2026.06.29 | ₩20,619 | ₩21,729 | ₩20,151 | ₩20,312 | -1.49% | 12.4만 |
|---|
| 2026.06.26 | ₩21,221 | ₩21,315 | ₩20,098 | ₩20,472 | -3.53% | 32.2만 |
|---|
| 2026.06.25 | ₩18,934 | ₩20,312 | ₩18,787 | ₩19,817 | +4.66% | 37.8만 |
|---|
| 2026.06.24 | ₩20,365 | ₩21,034 | ₩20,098 | ₩20,445 | +0.39% | 10.3만 |
|---|
| 2026.06.23 | ₩20,405 | ₩20,593 | ₩19,737 | ₩20,499 | +0.46% | 57.2만 |
|---|
| 2026.06.22 | ₩17,744 | ₩17,972 | ₩17,464 | ₩17,825 | +0.45% | 18.8만 |
|---|
| 2026.06.18 | ₩18,587 | ₩18,654 | ₩17,985 | ₩18,132 | -2.45% | 16.7만 |
|---|
| 2026.06.17 | ₩19,055 | ₩20,178 | ₩18,734 | ₩20,031 | +5.12% | 33.9만 |
|---|
| 2026.06.16 | ₩19,389 | ₩20,004 | ₩19,028 | ₩19,870 | +2.48% | 29.4만 |
|---|
| 2026.06.15 | ₩19,108 | ₩19,362 | ₩18,908 | ₩19,095 | -0.07% | 21.5만 |
|---|
| 2026.06.12 | ₩21,435 | ₩21,729 | ₩20,726 | ₩21,328 | -0.50% | 32.2만 |
|---|
| 2026.06.11 | ₩24,016 | ₩24,016 | ₩21,154 | ₩21,261 | -11.47% | 49.7만 |
|---|
| 2026.06.10 | ₩24,029 | ₩24,711 | ₩22,946 | ₩24,604 | +2.39% | 36.6만 |
|---|
| 2026.06.09 | ₩21,930 | ₩25,340 | ₩21,662 | ₩23,347 | +6.46% | 33.8만 |
|---|
| 2026.06.08 | ₩23,093 | ₩23,668 | ₩22,799 | ₩23,521 | +1.85% | 30.2만 |
|---|
| 2026.06.05 | ₩22,893 | ₩25,019 | ₩22,759 | ₩24,805 | +8.35% | 52만 |
|---|
| 2026.06.04 | ₩21,221 | ₩21,542 | ₩20,539 | ₩20,673 | -2.58% | 15.9만 |
|---|
| 2026.06.03 | ₩19,576 | ₩20,379 | ₩19,576 | ₩19,951 | +1.91% | 19.7만 |
|---|
| 2026.06.02 | ₩19,764 | ₩19,884 | ₩19,229 | ₩19,269 | -2.50% | 9.7만 |
|---|
| 2026.06.01 | ₩20,593 | ₩20,793 | ₩19,523 | ₩19,911 | -3.31% | 31.1만 |
|---|
| 2026.05.29 | ₩20,980 | ₩21,315 | ₩20,766 | ₩21,234 | +1.21% | 24만 |
|---|
| 2026.05.28 | ₩22,090 | ₩22,304 | ₩21,087 | ₩21,234 | -3.87% | 20.9만 |
|---|
| 2026.05.27 | ₩21,034 | ₩21,809 | ₩20,900 | ₩21,422 | +1.84% | 16만 |
|---|
| 2026.05.26 | ₩22,117 | ₩22,117 | ₩21,288 | ₩21,355 | -3.45% | 28.6만 |
|---|
| 2026.05.22 | ₩23,989 | ₩24,283 | ₩23,588 | ₩24,123 | +0.56% | 21.8만 |
|---|
| 2026.05.21 | ₩24,885 | ₩24,979 | ₩23,615 | ₩23,936 | -3.82% | 16.9만 |
|---|
| 2026.05.20 | ₩25,754 | ₩25,874 | ₩24,497 | ₩24,604 | -4.47% | 50.1만 |
|---|
| 2026.05.19 | ₩26,757 | ₩26,904 | ₩25,045 | ₩25,968 | -2.95% | 48만 |
|---|
| 2026.05.18 | ₩24,297 | ₩25,874 | ₩24,297 | ₩25,233 | +3.85% | 38.9만 |
|---|
| 2026.05.15 | ₩24,885 | ₩25,473 | ₩24,644 | ₩25,059 | +0.70% | 35.2만 |
|---|
| 2026.05.14 | ₩23,187 | ₩23,267 | ₩22,625 | ₩22,732 | -1.96% | 15만 |
|---|
| 2026.05.13 | ₩23,641 | ₩23,936 | ₩22,652 | ₩22,879 | -3.22% | 41.6만 |
|---|
| 2026.05.12 | ₩24,083 | ₩25,246 | ₩23,735 | ₩24,390 | +1.28% | 29.5만 |
|---|
| 2026.05.11 | ₩22,491 | ₩22,612 | ₩22,117 | ₩22,304 | -0.83% | 10만 |
|---|
| 2026.05.08 | ₩23,013 | ₩23,013 | ₩22,304 | ₩22,318 | -3.02% | 20.1만 |
|---|
| 2026.05.07 | ₩22,665 | ₩23,802 | ₩22,652 | ₩23,708 | +4.60% | 26.9만 |
|---|
| 2026.05.06 | ₩23,534 | ₩23,762 | ₩22,692 | ₩22,826 | -3.01% | 26.9만 |
|---|
| 2026.05.05 | ₩25,794 | ₩25,794 | ₩24,938 | ₩25,246 | -2.13% | 22.8만 |
|---|
| 2026.05.04 | ₩26,356 | ₩27,238 | ₩25,928 | ₩26,877 | +1.98% | 24.9만 |
|---|
| 2026.05.01 | ₩27,185 | ₩27,225 | ₩26,169 | ₩26,770 | -1.52% | 19.1만 |
|---|
| 2026.04.30 | ₩28,027 | ₩28,428 | ₩26,717 | ₩27,105 | -3.29% | 60.5만 |
|---|
| 2026.04.29 | ₩28,201 | ₩28,950 | ₩28,134 | ₩28,803 | +2.13% | 29.6만 |
|---|
| 2026.04.28 | ₩28,535 | ₩28,896 | ₩28,148 | ₩28,335 | -0.70% | 63.7만 |
|---|
| 2026.04.27 | ₩27,158 | ₩27,640 | ₩26,984 | ₩27,412 | +0.94% | 19.2만 |
|---|
| 2026.04.24 | ₩28,001 | ₩28,214 | ₩27,238 | ₩27,345 | -2.34% | 61.5만 |
|---|
| 2026.04.23 | ₩28,709 | ₩30,140 | ₩28,308 | ₩29,311 | +2.10% | 60.5만 |
|---|
| 2026.04.22 | ₩28,482 | ₩28,522 | ₩27,800 | ₩27,840 | -2.25% | 69.8만 |
|---|
| 2026.04.21 | ₩28,134 | ₩29,672 | ₩27,800 | ₩29,485 | +4.80% | 92.9만 |
|---|
| 2026.04.20 | ₩28,362 | ₩28,749 | ₩28,108 | ₩28,255 | -0.38% | 18.3만 |
|---|
| 2026.04.17 | ₩27,813 | ₩27,947 | ₩26,864 | ₩27,653 | -0.58% | 21.7만 |
|---|
| 2026.04.16 | ₩29,244 | ₩29,766 | ₩28,803 | ₩29,271 | +0.09% | 21.1만 |
|---|
| 2026.04.15 | ₩29,832 | ₩30,006 | ₩29,458 | ₩29,632 | -0.67% | 18.1만 |
|---|
| 2026.04.14 | ₩30,434 | ₩30,528 | ₩29,485 | ₩29,485 | -3.12% | 15.2만 |
|---|
| 2026.04.13 | ₩32,841 | ₩32,868 | ₩31,223 | ₩31,263 | -4.80% | 17.6만 |
|---|
| 2026.04.10 | ₩31,825 | ₩32,400 | ₩31,584 | ₩32,132 | +0.97% | 12.5만 |
|---|
| 2026.04.09 | ₩33,323 | ₩33,777 | ₩32,132 | ₩32,480 | -2.53% | 111.9만 |
|---|
| 2026.04.08 | ₩31,357 | ₩33,282 | ₩31,116 | ₩32,547 | +3.80% | 53만 |
|---|
| 2026.04.07 | ₩39,032 | ₩40,597 | ₩38,457 | ₩38,457 | -1.47% | 23.7만 |
|---|
| 2026.04.06 | ₩39,059 | ₩39,714 | ₩38,377 | ₩38,992 | -0.17% | 45만 |
|---|
| 2026.04.02 | ₩42,121 | ₩42,389 | ₩39,313 | ₩39,942 | -5.17% | 50.6만 |
|---|
| 2026.04.01 | ₩38,711 | ₩39,059 | ₩37,428 | ₩38,711 | 0.00% | 56.1만 |
|---|
| 2026.03.31 | ₩43,980 | ₩44,073 | ₩39,433 | ₩39,581 | -10.00% | 25.8만 |
|---|
| 2026.03.30 | ₩42,696 | ₩45,250 | ₩42,696 | ₩44,448 | +4.10% | 34.1만 |
|---|
| 2026.03.27 | ₩43,191 | ₩43,913 | ₩42,228 | ₩43,405 | +0.50% | 35만 |
|---|
| 2026.03.26 | ₩41,332 | ₩42,910 | ₩40,463 | ₩42,897 | +3.79% | 28.6만 |
|---|
| 2026.03.25 | ₩38,671 | ₩39,607 | ₩38,110 | ₩38,751 | +0.21% | 38.1만 |
|---|
| 2026.03.24 | ₩41,720 | ₩41,760 | ₩40,022 | ₩40,784 | -2.24% | 27.1만 |
|---|
| 2026.03.23 | ₩40,490 | ₩41,118 | ₩38,243 | ₩39,447 | -2.58% | 40.2만 |
|---|
| 2026.03.20 | ₩40,637 | ₩43,699 | ₩40,624 | ₩43,271 | +6.48% | 45.8만 |
|---|
| 2026.03.19 | ₩41,747 | ₩42,014 | ₩38,671 | ₩39,273 | -5.93% | 48.2만 |
|---|
| 2026.03.18 | ₩37,896 | ₩39,340 | ₩37,414 | ₩39,260 | +3.60% | 20.3만 |
|---|
| 2026.03.17 | ₩36,759 | ₩37,388 | ₩36,478 | ₩37,013 | +0.69% | 17.8만 |
|---|
| 2026.03.16 | ₩38,337 | ₩38,578 | ₩37,281 | ₩37,682 | -1.71% | 64.1만 |
|---|
| 2026.03.13 | ₩39,487 | ₩41,506 | ₩38,604 | ₩41,145 | +4.20% | 24.8만 |
|---|
| 2026.03.12 | ₩38,899 | ₩40,944 | ₩38,818 | ₩40,878 | +5.09% | 42.5만 |
|---|
| 2026.03.11 | ₩37,561 | ₩37,963 | ₩36,746 | ₩37,374 | -0.50% | 42.5만 |
|---|
| 2026.03.10 | ₩37,548 | ₩38,217 | ₩35,302 | ₩37,575 | +0.07% | 24.5만 |
|---|
| 2026.03.09 | ₩41,814 | ₩42,509 | ₩37,602 | ₩37,936 | -9.27% | 54.1만 |
|---|
| 2026.03.06 | ₩41,292 | ₩41,894 | ₩39,647 | ₩40,262 | -2.49% | 21.5만 |
|---|
| 2026.03.05 | ₩38,965 | ₩40,998 | ₩37,949 | ₩39,540 | +1.48% | 31.2만 |
|---|
| 2026.03.04 | ₩37,922 | ₩38,497 | ₩35,984 | ₩37,013 | -2.40% | 23.1만 |
|---|
| 2026.03.03 | ₩38,885 | ₩40,971 | ₩37,441 | ₩38,096 | -2.03% | 67.6만 |
|---|
| 2026.03.02 | ₩34,218 | ₩34,218 | ₩32,681 | ₩33,282 | -2.74% | 27.3만 |
|---|
| 2026.02.27 | ₩32,092 | ₩32,293 | ₩31,410 | ₩31,504 | -1.83% | 13.9만 |
|---|
| 2026.02.26 | ₩30,448 | ₩32,173 | ₩30,448 | ₩31,317 | +2.85% | 7만 |
|---|
| 2026.02.25 | ₩30,367 | ₩30,822 | ₩30,260 | ₩30,461 | +0.31% | 9.1만 |
|---|
| 2026.02.24 | ₩32,119 | ₩32,199 | ₩31,156 | ₩31,557 | -1.75% | 4.6만 |
|---|
| 2026.02.23 | ₩32,453 | ₩33,175 | ₩32,119 | ₩33,055 | +1.85% | 6.2만 |
|---|
| 2026.02.20 | ₩34,138 | ₩34,259 | ₩31,959 | ₩31,959 | -6.38% | 8.9만 |
|---|
| 2026.02.19 | ₩34,499 | ₩34,780 | ₩34,045 | ₩34,045 | -1.32% | 3.3만 |
|---|
| 2026.02.18 | ₩34,125 | ₩34,165 | ₩33,229 | ₩33,844 | -0.82% | 3.2만 |
|---|
| 2026.02.17 | ₩34,566 | ₩35,462 | ₩34,045 | ₩34,379 | -0.54% | 6.5만 |
|---|
| 2026.02.13 | ₩34,579 | ₩35,569 | ₩33,764 | ₩33,884 | -2.01% | 7.2만 |
|---|
| 2026.02.12 | ₩32,774 | ₩34,539 | ₩32,641 | ₩34,272 | +4.57% | 12.9만 |
|---|
| 2026.02.11 | ₩33,898 | ₩34,392 | ₩33,055 | ₩33,229 | -1.97% | 16.7만 |
|---|
| 2026.02.10 | ₩34,579 | ₩34,981 | ₩34,432 | ₩34,713 | +0.39% | 4.3만 |
|---|
| 2026.02.09 | ₩35,984 | ₩35,984 | ₩34,673 | ₩34,914 | -2.97% | 13.7만 |
|---|
| 2026.02.06 | ₩37,441 | ₩37,441 | ₩35,689 | ₩35,689 | -4.68% | 11.3만 |
|---|
| 2026.02.05 | ₩38,805 | ₩39,340 | ₩37,802 | ₩38,738 | -0.17% | 34.8만 |
|---|
| 2026.02.04 | ₩36,211 | ₩38,604 | ₩36,144 | ₩38,217 | +5.54% | 10.2만 |
|---|
| 2026.02.03 | ₩36,117 | ₩37,762 | ₩36,117 | ₩36,679 | +1.55% | 17.5만 |
|---|
| 2026.02.02 | ₩38,685 | ₩38,685 | ₩36,946 | ₩37,374 | -3.39% | 69.7만 |
|---|
| 2026.01.30 | ₩36,345 | ₩38,043 | ₩35,984 | ₩37,548 | +3.31% | 62만 |
|---|
| 2026.01.29 | ₩34,593 | ₩36,679 | ₩34,406 | ₩35,208 | +1.78% | 9.8만 |
|---|
| 2026.01.28 | ₩34,499 | ₩35,368 | ₩34,499 | ₩34,753 | +0.74% | 10.8만 |
|---|
| 2026.01.27 | ₩36,184 | ₩36,184 | ₩35,355 | ₩35,462 | -2.00% | 11.4만 |
|---|
| 2026.01.26 | ₩37,842 | ₩37,976 | ₩37,254 | ₩37,655 | -0.49% | 11만 |
|---|
| 2026.01.23 | ₩38,778 | ₩39,072 | ₩37,642 | ₩37,775 | -2.59% | 14.3만 |
|---|
| 2026.01.22 | ₩38,511 | ₩38,872 | ₩38,016 | ₩38,497 | -0.03% | 28.7만 |
|---|
| 2026.01.21 | ₩40,115 | ₩40,115 | ₩38,939 | ₩39,460 | -1.63% | 17.1만 |
|---|
| 2026.01.20 | ₩41,279 | ₩41,586 | ₩40,543 | ₩41,332 | +0.13% | 11.1만 |
|---|
| 2026.01.16 | ₩40,196 | ₩40,811 | ₩39,955 | ₩40,222 | +0.07% | 7.7만 |
|---|
| 2026.01.15 | ₩39,821 | ₩40,022 | ₩39,126 | ₩39,754 | -0.17% | 12.5만 |
|---|
| 2026.01.14 | ₩40,904 | ₩41,051 | ₩40,276 | ₩40,343 | -1.37% | 15.3만 |
|---|
| 2026.01.13 | ₩40,583 | ₩41,332 | ₩40,356 | ₩40,918 | +0.82% | 10.3만 |
|---|
| 2026.01.12 | ₩41,479 | ₩41,479 | ₩39,982 | ₩40,075 | -3.38% | 15.2만 |
|---|
| 2026.01.09 | ₩42,509 | ₩42,509 | ₩41,720 | ₩41,720 | -1.86% | 7.8만 |
|---|
| 2026.01.08 | ₩42,522 | ₩42,817 | ₩42,242 | ₩42,375 | -0.35% | 31.6만 |
|---|
| 2026.01.07 | ₩42,001 | ₩42,415 | ₩41,987 | ₩42,268 | +0.64% | 23.8만 |
|---|
| 2026.01.06 | ₩41,546 | ₩41,667 | ₩41,132 | ₩41,533 | -0.03% | 28.9만 |
|---|
| 2026.01.05 | ₩42,977 | ₩43,405 | ₩42,295 | ₩42,375 | -1.40% | 7.3만 |
|---|
| 2026.01.02 | ₩44,729 | ₩45,036 | ₩43,712 | ₩43,886 | -1.88% | 5.2만 |
|---|
| 2025.12.31 | ₩47,202 | ₩47,764 | ₩47,202 | ₩47,657 | +0.96% | 3.6만 |
|---|
| 2025.12.30 | ₩47,149 | ₩47,269 | ₩46,895 | ₩47,269 | +0.26% | 3.1만 |
|---|
| 2025.12.29 | ₩48,098 | ₩48,326 | ₩47,670 | ₩47,670 | -0.89% | 9만 |
|---|
| 2025.12.26 | ₩47,911 | ₩48,032 | ₩47,283 | ₩47,283 | -1.31% | 19.4만 |
|---|
| 2025.12.24 | ₩48,513 | ₩48,526 | ₩48,286 | ₩48,433 | -0.17% | 2.3만 |
|---|
| 2025.12.23 | ₩49,436 | ₩49,596 | ₩48,473 | ₩48,540 | -1.81% | 5만 |
|---|
| 2025.12.22 | ₩49,743 | ₩49,970 | ₩49,529 | ₩49,703 | -0.08% | 12.1만 |
|---|
| 2025.12.19 | ₩50,746 | ₩50,746 | ₩49,957 | ₩50,505 | -0.47% | 13.2만 |
|---|
| 2025.12.18 | ₩51,629 | ₩52,404 | ₩51,027 | ₩51,923 | +0.57% | 3.6만 |
|---|
| 2025.12.17 | ₩51,883 | ₩53,755 | ₩51,709 | ₩53,634 | +3.38% | 9.7만 |
|---|
| 2025.12.16 | ₩52,578 | ₩53,180 | ₩51,936 | ₩52,498 | -0.15% | 15.9만 |
|---|
| 2025.12.15 | ₩50,171 | ₩51,669 | ₩50,171 | ₩51,669 | +2.99% | 4.2만 |
|---|
| 2025.12.12 | ₩49,529 | ₩51,401 | ₩49,329 | ₩51,094 | +3.16% | 6.4만 |
|---|
| 2025.12.11 | ₩49,810 | ₩50,412 | ₩49,235 | ₩49,275 | -1.07% | 6.6만 |
|---|
| 2025.12.10 | ₩49,957 | ₩50,144 | ₩48,393 | ₩48,754 | -2.41% | 4.4만 |
|---|
| 2025.12.09 | ₩50,947 | ₩51,054 | ₩49,877 | ₩50,171 | -1.52% | 2.1만 |
|---|
| 2025.12.08 | ₩49,609 | ₩50,318 | ₩49,422 | ₩50,091 | +0.97% | 4만 |
|---|
| 2025.12.05 | ₩49,168 | ₩49,904 | ₩48,687 | ₩49,756 | +1.20% | 5.4만 |
|---|
| 2025.12.04 | ₩50,372 | ₩51,575 | ₩50,372 | ₩50,947 | +1.14% | 12만 |
|---|
| 2025.12.03 | ₩51,374 | ₩51,468 | ₩50,291 | ₩50,692 | -1.33% | 5만 |
|---|
| 2025.12.02 | ₩50,733 | ₩51,294 | ₩50,532 | ₩50,906 | +0.34% | 10.1만 |
|---|
| 2025.12.01 | ₩51,294 | ₩52,431 | ₩50,412 | ₩50,880 | -0.81% | 19.3만 |
|---|
| 2025.11.28 | ₩51,080 | ₩51,227 | ₩50,572 | ₩50,947 | -0.26% | 1.4만 |
|---|
| 2025.11.26 | ₩51,348 | ₩51,642 | ₩50,305 | ₩50,840 | -0.99% | 2.8만 |
|---|
| 2025.11.25 | ₩52,618 | ₩53,514 | ₩51,642 | ₩51,909 | -1.35% | 2.3만 |
|---|
| 2025.11.24 | ₩54,223 | ₩54,223 | ₩52,297 | ₩52,645 | -2.91% | 6.3만 |
|---|
| 2025.11.21 | ₩55,640 | ₩56,402 | ₩53,661 | ₩54,223 | -2.55% | 8.2만 |
|---|
| 2025.11.20 | ₩50,438 | ₩54,316 | ₩50,077 | ₩54,049 | +7.16% | 8.8만 |
|---|
| 2025.11.19 | ₩51,896 | ₩52,337 | ₩51,054 | ₩51,909 | +0.03% | 2.7만 |
|---|
| 2025.11.18 | ₩51,789 | ₩52,391 | ₩50,706 | ₩51,441 | -0.67% | 5.5만 |
|---|
| 2025.11.17 | ₩49,917 | ₩51,054 | ₩49,075 | ₩50,545 | +1.26% | 5.7만 |
|---|
| 2025.11.14 | ₩50,224 | ₩50,265 | ₩48,098 | ₩48,834 | -2.77% | 11.1만 |
|---|
| 2025.11.13 | ₩47,042 | ₩49,168 | ₩47,042 | ₩48,767 | +3.67% | 5.1만 |
|---|
| 2025.11.12 | ₩46,882 | ₩47,550 | ₩46,882 | ₩47,189 | +0.66% | 2.7만 |
|---|
| 2025.11.11 | ₩47,323 | ₩47,577 | ₩46,775 | ₩47,082 | -0.51% | 26.1만 |
|---|
| 2025.11.10 | ₩48,045 | ₩48,299 | ₩47,069 | ₩47,416 | -1.31% | 22.8만 |
|---|
| 2025.11.07 | ₩50,639 | ₩51,735 | ₩49,609 | ₩49,970 | -1.32% | 7.8만 |
|---|
| 2025.11.06 | ₩48,339 | ₩49,970 | ₩47,991 | ₩48,968 | +1.30% | 22.4만 |
|---|
| 2025.11.05 | ₩49,917 | ₩49,917 | ₩48,032 | ₩48,366 | -3.11% | 23.1만 |
|---|
| 2025.11.04 | ₩49,382 | ₩49,877 | ₩48,540 | ₩49,649 | +0.54% | 19.1만 |
|---|
| 2025.11.03 | ₩47,082 | ₩47,951 | ₩46,668 | ₩47,055 | -0.06% | 3만 |
|---|
| 2025.10.31 | ₩47,884 | ₩48,500 | ₩46,734 | ₩47,925 | +0.08% | 6.4만 |
|---|
| 2025.10.30 | ₩47,523 | ₩48,914 | ₩47,055 | ₩47,523 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩45,651 | ₩46,520 | ₩45,411 | ₩46,093 | +0.97% | 19.9만 |
|---|
| 2025.10.28 | ₩47,617 | ₩47,697 | ₩46,307 | ₩46,841 | -1.63% | 14.8만 |
|---|
| 2025.10.27 | ₩46,975 | ₩47,390 | ₩46,828 | ₩46,828 | -0.31% | 19.7만 |
|---|
| 2025.10.24 | ₩48,232 | ₩48,660 | ₩48,138 | ₩48,433 | +0.42% | 2.3만 |
|---|
| 2025.10.23 | ₩49,957 | ₩49,970 | ₩48,874 | ₩49,382 | -1.15% | 1.4만 |
|---|
| 2025.10.22 | ₩50,131 | ₩51,294 | ₩49,462 | ₩50,278 | +0.29% | 3만 |
|---|
| 2025.10.21 | ₩49,730 | ₩50,519 | ₩49,730 | ₩50,519 | +1.59% | 3만 |
|---|
| 2025.10.20 | ₩49,756 | ₩49,917 | ₩48,606 | ₩48,767 | -1.99% | 2.4만 |
|---|
| 2025.10.17 | ₩51,802 | ₩53,140 | ₩50,612 | ₩50,840 | -1.86% | 1.7만 |
|---|
| 2025.10.16 | ₩50,479 | ₩51,134 | ₩49,716 | ₩50,733 | +0.50% | 5.1만 |
|---|
| 2025.10.15 | ₩51,709 | ₩52,685 | ₩51,107 | ₩51,682 | -0.05% | 4.7만 |
|---|
| 2025.10.14 | ₩55,439 | ₩55,533 | ₩53,220 | ₩54,396 | -1.88% | 4.6만 |
|---|
| 2025.10.13 | ₩53,113 | ₩53,835 | ₩52,310 | ₩52,778 | -0.63% | 4.3만 |
|---|
| 2025.10.10 | ₩52,123 | ₩58,488 | ₩52,016 | ₩57,953 | +11.19% | 17.7만 |
|---|