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 | ₩19,298 | ₩19,566 | ₩19,298 | ₩19,339 | +0.21% | 43만 |
| 2026.10.08 | ₩19,659 | ₩20,261 | ₩19,539 | ₩19,954 | +1.50% | 22.4만 |
| 2026.10.07 | ₩18,991 | ₩19,232 | ₩18,750 | ₩18,857 | -0.70% | 63.5만 |
| 2026.10.06 | ₩17,774 | ₩18,148 | ₩17,774 | ₩18,135 | +2.03% | 13.4만 |
| 2026.10.05 | ₩18,041 | ₩18,041 | ₩17,680 | ₩17,801 | -1.33% | 9.5만 |
| 2026.10.02 | ₩18,723 | ₩19,044 | ₩18,523 | ₩18,670 | -0.29% | 90.6만 |
| 2026.10.01 | ₩19,446 | ₩19,860 | ₩19,218 | ₩19,379 | -0.34% | 49.6만 |
| 2026.09.30 | ₩19,125 | ₩19,486 | ₩19,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,379 |
| +1.33% |
| 22.6만 |
| 2026.09.29 | ₩19,004 | ₩19,232 | ₩18,844 | ₩18,897 | -0.56% | 13.2만 |
|---|
| 2026.09.28 | ₩19,098 | ₩19,579 | ₩18,844 | ₩19,044 | -0.28% | 16.5만 |
|---|
| 2026.09.25 | ₩18,536 | ₩18,737 | ₩18,322 | ₩18,376 | -0.87% | 26.4만 |
|---|
| 2026.09.24 | ₩18,737 | ₩19,165 | ₩18,643 | ₩18,991 | +1.36% | 66.4만 |
|---|
| 2026.09.23 | ₩18,041 | ₩18,723 | ₩18,001 | ₩18,590 | +3.04% | 29.5만 |
|---|
| 2026.09.22 | ₩17,948 | ₩18,015 | ₩17,413 | ₩17,520 | -2.38% | 17.8만 |
|---|
| 2026.09.21 | ₩18,402 | ₩18,576 | ₩17,881 | ₩18,015 | -2.11% | 18.6만 |
|---|
| 2026.09.18 | ₩19,686 | ₩19,927 | ₩19,499 | ₩19,512 | -0.88% | 14.2만 |
|---|
| 2026.09.17 | ₩19,780 | ₩19,860 | ₩19,512 | ₩19,606 | -0.88% | 20.1만 |
|---|
| 2026.09.16 | ₩20,128 | ₩21,117 | ₩19,927 | ₩20,716 | +2.92% | 24.6만 |
|---|
| 2026.09.15 | ₩20,395 | ₩20,863 | ₩20,395 | ₩20,676 | +1.38% | 15만 |
|---|
| 2026.09.14 | ₩20,462 | ₩20,689 | ₩20,061 | ₩20,515 | +0.26% | 34.9만 |
|---|
| 2026.09.11 | ₩18,763 | ₩19,044 | ₩18,763 | ₩18,964 | +1.07% | 21.5만 |
|---|
| 2026.09.10 | ₩19,312 | ₩19,686 | ₩19,232 | ₩19,659 | +1.80% | 16.7만 |
|---|
| 2026.09.09 | ₩18,309 | ₩18,563 | ₩18,055 | ₩18,456 | +0.80% | 17.2만 |
|---|
| 2026.09.08 | ₩18,068 | ₩18,242 | ₩17,934 | ₩18,188 | +0.67% | 13.3만 |
|---|
| 2026.09.04 | ₩19,058 | ₩19,111 | ₩18,228 | ₩18,228 | -4.35% | 9.7만 |
|---|
| 2026.09.03 | ₩19,659 | ₩19,900 | ₩19,218 | ₩19,245 | -2.11% | 17.6만 |
|---|
| 2026.09.02 | ₩19,833 | ₩19,847 | ₩19,512 | ₩19,552 | -1.42% | 6.5만 |
|---|
| 2026.09.01 | ₩19,659 | ₩20,074 | ₩19,325 | ₩19,887 | +1.16% | 17.6만 |
|---|
| 2026.08.31 | ₩19,446 | ₩19,847 | ₩19,325 | ₩19,726 | +1.44% | 13.2만 |
|---|
| 2026.08.28 | ₩19,018 | ₩19,673 | ₩18,857 | ₩19,539 | +2.74% | 15.4만 |
|---|
| 2026.08.27 | ₩19,098 | ₩19,486 | ₩19,098 | ₩19,151 | +0.28% | 63.5만 |
|---|
| 2026.08.26 | ₩19,339 | ₩19,512 | ₩19,205 | ₩19,472 | +0.69% | 8.2만 |
|---|
| 2026.08.25 | ₩19,780 | ₩19,967 | ₩19,365 | ₩19,379 | -2.03% | 15.1만 |
|---|
| 2026.08.24 | ₩20,194 | ₩20,756 | ₩20,194 | ₩20,422 | +1.13% | 42.8만 |
|---|
| 2026.08.21 | ₩19,312 | ₩19,700 | ₩19,285 | ₩19,606 | +1.52% | 43.3만 |
|---|
| 2026.08.20 | ₩20,449 | ₩20,449 | ₩19,873 | ₩19,967 | -2.35% | 8.9만 |
|---|
| 2026.08.19 | ₩20,074 | ₩20,676 | ₩19,994 | ₩20,502 | +2.13% | 16.8만 |
|---|
| 2026.08.18 | ₩20,663 | ₩21,304 | ₩20,422 | ₩21,171 | +2.46% | 46.3만 |
|---|
| 2026.08.17 | ₩19,512 | ₩19,593 | ₩18,951 | ₩19,526 | +0.07% | 46.4만 |
|---|
| 2026.08.14 | ₩19,887 | ₩20,288 | ₩19,740 | ₩20,154 | +1.34% | 20만 |
|---|
| 2026.08.13 | ₩20,301 | ₩20,342 | ₩19,753 | ₩20,074 | -1.12% | 15.7만 |
|---|
| 2026.08.12 | ₩20,074 | ₩20,462 | ₩20,074 | ₩20,275 | +1.00% | 18.1만 |
|---|
| 2026.08.11 | ₩21,024 | ₩21,411 | ₩20,796 | ₩21,251 | +1.08% | 11.1만 |
|---|
| 2026.08.10 | ₩21,411 | ₩21,666 | ₩21,304 | ₩21,518 | +0.50% | 9.1만 |
|---|
| 2026.08.07 | ₩20,716 | ₩21,639 | ₩20,716 | ₩20,997 | +1.36% | 11.6만 |
|---|
| 2026.08.06 | ₩21,866 | ₩22,080 | ₩21,090 | ₩21,639 | -1.04% | 31.2만 |
|---|
| 2026.08.05 | ₩20,663 | ₩20,943 | ₩20,475 | ₩20,917 | +1.23% | 34.5만 |
|---|
| 2026.08.04 | ₩21,452 | ₩21,585 | ₩20,596 | ₩20,703 | -3.49% | 26.3만 |
|---|
| 2026.08.03 | ₩23,110 | ₩23,444 | ₩22,294 | ₩22,441 | -2.89% | 13.9만 |
|---|
| 2026.07.31 | ₩21,759 | ₩23,257 | ₩21,612 | ₩22,602 | +3.87% | 16.6만 |
|---|
| 2026.07.30 | ₩24,635 | ₩24,808 | ₩23,137 | ₩23,204 | -5.81% | 50.7만 |
|---|
| 2026.07.29 | ₩25,557 | ₩26,748 | ₩24,514 | ₩26,453 | +3.51% | 29.6만 |
|---|
| 2026.07.28 | ₩25,169 | ₩25,624 | ₩24,474 | ₩24,822 | -1.38% | 27.1만 |
|---|
| 2026.07.27 | ₩22,749 | ₩24,340 | ₩22,709 | ₩23,418 | +2.94% | 36.1만 |
|---|
| 2026.07.24 | ₩23,137 | ₩23,939 | ₩22,976 | ₩23,819 | +2.95% | 16.9만 |
|---|
| 2026.07.23 | ₩22,548 | ₩23,043 | ₩21,987 | ₩22,495 | -0.24% | 39.3만 |
|---|
| 2026.07.22 | ₩22,361 | ₩22,401 | ₩21,839 | ₩22,053 | -1.38% | 11만 |
|---|
| 2026.07.21 | ₩21,946 | ₩22,227 | ₩21,505 | ₩21,732 | -0.98% | 22.7만 |
|---|
| 2026.07.20 | ₩23,083 | ₩23,765 | ₩22,963 | ₩23,685 | +2.61% | 34.5만 |
|---|
| 2026.07.17 | ₩24,915 | ₩25,317 | ₩23,444 | ₩23,926 | -3.97% | 33.3만 |
|---|
| 2026.07.16 | ₩22,802 | ₩23,257 | ₩22,521 | ₩22,923 | +0.53% | 9.9만 |
|---|
| 2026.07.15 | ₩21,264 | ₩22,468 | ₩21,117 | ₩21,545 | +1.32% | 13.9만 |
|---|
| 2026.07.14 | ₩21,599 | ₩22,027 | ₩21,385 | ₩21,478 | -0.56% | 13.3만 |
|---|
| 2026.07.13 | ₩22,147 | ₩22,816 | ₩22,000 | ₩22,789 | +2.90% | 16.8만 |
|---|
| 2026.07.10 | ₩20,810 | ₩21,117 | ₩20,382 | ₩20,475 | -1.61% | 8.5만 |
|---|
| 2026.07.09 | ₩20,823 | ₩20,903 | ₩20,435 | ₩20,649 | -0.83% | 9.4만 |
|---|
| 2026.07.08 | ₩22,227 | ₩22,307 | ₩20,957 | ₩21,104 | -5.05% | 11.8만 |
|---|
| 2026.07.07 | ₩21,318 | ₩22,000 | ₩21,050 | ₩21,572 | +1.19% | 17.1만 |
|---|
| 2026.07.06 | ₩20,235 | ₩20,368 | ₩19,753 | ₩19,980 | -1.26% | 16.4만 |
|---|
| 2026.07.02 | ₩20,970 | ₩22,695 | ₩20,395 | ₩21,692 | +3.44% | 21.5만 |
|---|
| 2026.07.01 | ₩20,716 | ₩21,104 | ₩20,235 | ₩21,064 | +1.68% | 19.4만 |
|---|
| 2026.06.30 | ₩20,181 | ₩20,181 | ₩19,298 | ₩19,419 | -3.78% | 39.3만 |
|---|
| 2026.06.29 | ₩20,622 | ₩21,732 | ₩20,154 | ₩20,315 | -1.49% | 12.4만 |
|---|
| 2026.06.26 | ₩21,224 | ₩21,318 | ₩20,101 | ₩20,475 | -3.53% | 32.2만 |
|---|
| 2026.06.25 | ₩18,937 | ₩20,315 | ₩18,790 | ₩19,820 | +4.66% | 37.8만 |
|---|
| 2026.06.24 | ₩20,368 | ₩21,037 | ₩20,101 | ₩20,449 | +0.39% | 10.3만 |
|---|
| 2026.06.23 | ₩20,408 | ₩20,596 | ₩19,740 | ₩20,502 | +0.46% | 57.2만 |
|---|
| 2026.06.22 | ₩17,747 | ₩17,974 | ₩17,466 | ₩17,827 | +0.45% | 18.8만 |
|---|
| 2026.06.18 | ₩18,590 | ₩18,656 | ₩17,988 | ₩18,135 | -2.45% | 16.7만 |
|---|
| 2026.06.17 | ₩19,058 | ₩20,181 | ₩18,737 | ₩20,034 | +5.12% | 33.9만 |
|---|
| 2026.06.16 | ₩19,392 | ₩20,007 | ₩19,031 | ₩19,873 | +2.48% | 29.4만 |
|---|
| 2026.06.15 | ₩19,111 | ₩19,365 | ₩18,911 | ₩19,098 | -0.07% | 21.5만 |
|---|
| 2026.06.12 | ₩21,438 | ₩21,732 | ₩20,729 | ₩21,331 | -0.50% | 32.2만 |
|---|
| 2026.06.11 | ₩24,019 | ₩24,019 | ₩21,157 | ₩21,264 | -11.47% | 49.7만 |
|---|
| 2026.06.10 | ₩24,033 | ₩24,715 | ₩22,949 | ₩24,608 | +2.39% | 36.6만 |
|---|
| 2026.06.09 | ₩21,933 | ₩25,343 | ₩21,666 | ₩23,351 | +6.46% | 33.8만 |
|---|
| 2026.06.08 | ₩23,097 | ₩23,672 | ₩22,802 | ₩23,525 | +1.85% | 30.2만 |
|---|
| 2026.06.05 | ₩22,896 | ₩25,022 | ₩22,762 | ₩24,808 | +8.35% | 52만 |
|---|
| 2026.06.04 | ₩21,224 | ₩21,545 | ₩20,542 | ₩20,676 | -2.58% | 15.9만 |
|---|
| 2026.06.03 | ₩19,579 | ₩20,382 | ₩19,579 | ₩19,954 | +1.91% | 19.7만 |
|---|
| 2026.06.02 | ₩19,766 | ₩19,887 | ₩19,232 | ₩19,272 | -2.50% | 9.7만 |
|---|
| 2026.06.01 | ₩20,596 | ₩20,796 | ₩19,526 | ₩19,914 | -3.31% | 31.1만 |
|---|
| 2026.05.29 | ₩20,983 | ₩21,318 | ₩20,770 | ₩21,238 | +1.21% | 24만 |
|---|
| 2026.05.28 | ₩22,094 | ₩22,307 | ₩21,090 | ₩21,238 | -3.87% | 20.9만 |
|---|
| 2026.05.27 | ₩21,037 | ₩21,813 | ₩20,903 | ₩21,425 | +1.84% | 16만 |
|---|
| 2026.05.26 | ₩22,120 | ₩22,120 | ₩21,291 | ₩21,358 | -3.45% | 28.6만 |
|---|
| 2026.05.22 | ₩23,993 | ₩24,287 | ₩23,591 | ₩24,126 | +0.56% | 21.8만 |
|---|
| 2026.05.21 | ₩24,889 | ₩24,982 | ₩23,618 | ₩23,939 | -3.82% | 16.9만 |
|---|
| 2026.05.20 | ₩25,758 | ₩25,878 | ₩24,501 | ₩24,608 | -4.47% | 50.1만 |
|---|
| 2026.05.19 | ₩26,761 | ₩26,908 | ₩25,049 | ₩25,972 | -2.95% | 48만 |
|---|
| 2026.05.18 | ₩24,300 | ₩25,878 | ₩24,300 | ₩25,236 | +3.85% | 38.9만 |
|---|
| 2026.05.15 | ₩24,889 | ₩25,477 | ₩24,648 | ₩25,063 | +0.70% | 35.2만 |
|---|
| 2026.05.14 | ₩23,190 | ₩23,270 | ₩22,628 | ₩22,735 | -1.96% | 15만 |
|---|
| 2026.05.13 | ₩23,645 | ₩23,939 | ₩22,655 | ₩22,883 | -3.22% | 41.6만 |
|---|
| 2026.05.12 | ₩24,086 | ₩25,250 | ₩23,738 | ₩24,394 | +1.28% | 29.5만 |
|---|
| 2026.05.11 | ₩22,495 | ₩22,615 | ₩22,120 | ₩22,307 | -0.83% | 10만 |
|---|
| 2026.05.08 | ₩23,016 | ₩23,016 | ₩22,307 | ₩22,321 | -3.02% | 20.1만 |
|---|
| 2026.05.07 | ₩22,669 | ₩23,805 | ₩22,655 | ₩23,712 | +4.60% | 26.9만 |
|---|
| 2026.05.06 | ₩23,538 | ₩23,765 | ₩22,695 | ₩22,829 | -3.01% | 26.9만 |
|---|
| 2026.05.05 | ₩25,798 | ₩25,798 | ₩24,942 | ₩25,250 | -2.13% | 22.8만 |
|---|
| 2026.05.04 | ₩26,360 | ₩27,242 | ₩25,932 | ₩26,881 | +1.98% | 24.9만 |
|---|
| 2026.05.01 | ₩27,189 | ₩27,229 | ₩26,173 | ₩26,774 | -1.52% | 19.1만 |
|---|
| 2026.04.30 | ₩28,031 | ₩28,433 | ₩26,721 | ₩27,109 | -3.29% | 60.5만 |
|---|
| 2026.04.29 | ₩28,205 | ₩28,954 | ₩28,138 | ₩28,807 | +2.13% | 29.6만 |
|---|
| 2026.04.28 | ₩28,540 | ₩28,901 | ₩28,152 | ₩28,339 | -0.70% | 63.7만 |
|---|
| 2026.04.27 | ₩27,162 | ₩27,644 | ₩26,988 | ₩27,416 | +0.94% | 19.2만 |
|---|
| 2026.04.24 | ₩28,005 | ₩28,219 | ₩27,242 | ₩27,349 | -2.34% | 61.5만 |
|---|
| 2026.04.23 | ₩28,714 | ₩30,145 | ₩28,312 | ₩29,315 | +2.10% | 60.5만 |
|---|
| 2026.04.22 | ₩28,486 | ₩28,526 | ₩27,804 | ₩27,844 | -2.25% | 69.8만 |
|---|
| 2026.04.21 | ₩28,138 | ₩29,676 | ₩27,804 | ₩29,489 | +4.80% | 92.9만 |
|---|
| 2026.04.20 | ₩28,366 | ₩28,754 | ₩28,112 | ₩28,259 | -0.38% | 18.3만 |
|---|
| 2026.04.17 | ₩27,818 | ₩27,951 | ₩26,868 | ₩27,657 | -0.58% | 21.7만 |
|---|
| 2026.04.16 | ₩29,249 | ₩29,770 | ₩28,807 | ₩29,275 | +0.09% | 21.1만 |
|---|
| 2026.04.15 | ₩29,837 | ₩30,011 | ₩29,462 | ₩29,636 | -0.67% | 18.1만 |
|---|
| 2026.04.14 | ₩30,439 | ₩30,532 | ₩29,489 | ₩29,489 | -3.12% | 15.2만 |
|---|
| 2026.04.13 | ₩32,846 | ₩32,873 | ₩31,228 | ₩31,268 | -4.80% | 17.6만 |
|---|
| 2026.04.10 | ₩31,830 | ₩32,405 | ₩31,589 | ₩32,137 | +0.97% | 12.5만 |
|---|
| 2026.04.09 | ₩33,328 | ₩33,782 | ₩32,137 | ₩32,485 | -2.53% | 111.9만 |
|---|
| 2026.04.08 | ₩31,362 | ₩33,287 | ₩31,121 | ₩32,552 | +3.80% | 53만 |
|---|
| 2026.04.07 | ₩39,038 | ₩40,603 | ₩38,463 | ₩38,463 | -1.47% | 23.7만 |
|---|
| 2026.04.06 | ₩39,065 | ₩39,720 | ₩38,383 | ₩38,998 | -0.17% | 45만 |
|---|
| 2026.04.02 | ₩42,127 | ₩42,395 | ₩39,319 | ₩39,948 | -5.17% | 50.6만 |
|---|
| 2026.04.01 | ₩38,717 | ₩39,065 | ₩37,433 | ₩38,717 | 0.00% | 56.1만 |
|---|
| 2026.03.31 | ₩43,986 | ₩44,080 | ₩39,439 | ₩39,586 | -10.00% | 25.8만 |
|---|
| 2026.03.30 | ₩42,703 | ₩45,257 | ₩42,703 | ₩44,455 | +4.10% | 34.1만 |
|---|
| 2026.03.27 | ₩43,197 | ₩43,920 | ₩42,234 | ₩43,411 | +0.50% | 35만 |
|---|
| 2026.03.26 | ₩41,338 | ₩42,917 | ₩40,469 | ₩42,903 | +3.79% | 28.6만 |
|---|
| 2026.03.25 | ₩38,677 | ₩39,613 | ₩38,115 | ₩38,757 | +0.21% | 38.1만 |
|---|
| 2026.03.24 | ₩41,726 | ₩41,766 | ₩40,028 | ₩40,790 | -2.24% | 27.1만 |
|---|
| 2026.03.23 | ₩40,496 | ₩41,124 | ₩38,249 | ₩39,453 | -2.58% | 40.2만 |
|---|
| 2026.03.20 | ₩40,643 | ₩43,706 | ₩40,630 | ₩43,278 | +6.48% | 45.8만 |
|---|
| 2026.03.19 | ₩41,753 | ₩42,020 | ₩38,677 | ₩39,279 | -5.93% | 48.2만 |
|---|
| 2026.03.18 | ₩37,901 | ₩39,346 | ₩37,420 | ₩39,265 | +3.60% | 20.3만 |
|---|
| 2026.03.17 | ₩36,765 | ₩37,393 | ₩36,484 | ₩37,019 | +0.69% | 17.8만 |
|---|
| 2026.03.16 | ₩38,343 | ₩38,583 | ₩37,286 | ₩37,687 | -1.71% | 64.1만 |
|---|
| 2026.03.13 | ₩39,493 | ₩41,512 | ₩38,610 | ₩41,151 | +4.20% | 24.8만 |
|---|
| 2026.03.12 | ₩38,904 | ₩40,951 | ₩38,824 | ₩40,884 | +5.09% | 42.5만 |
|---|
| 2026.03.11 | ₩37,567 | ₩37,968 | ₩36,751 | ₩37,380 | -0.50% | 42.5만 |
|---|
| 2026.03.10 | ₩37,554 | ₩38,222 | ₩35,307 | ₩37,580 | +0.07% | 24.5만 |
|---|
| 2026.03.09 | ₩41,820 | ₩42,515 | ₩37,607 | ₩37,941 | -9.27% | 54.1만 |
|---|
| 2026.03.06 | ₩41,298 | ₩41,900 | ₩39,653 | ₩40,269 | -2.49% | 21.5만 |
|---|
| 2026.03.05 | ₩38,971 | ₩41,004 | ₩37,955 | ₩39,546 | +1.48% | 31.2만 |
|---|
| 2026.03.04 | ₩37,928 | ₩38,503 | ₩35,989 | ₩37,019 | -2.40% | 23.1만 |
|---|
| 2026.03.03 | ₩38,891 | ₩40,977 | ₩37,447 | ₩38,102 | -2.03% | 67.6만 |
|---|
| 2026.03.02 | ₩34,224 | ₩34,224 | ₩32,686 | ₩33,287 | -2.74% | 27.3만 |
|---|
| 2026.02.27 | ₩32,097 | ₩32,298 | ₩31,415 | ₩31,509 | -1.83% | 13.9만 |
|---|
| 2026.02.26 | ₩30,452 | ₩32,177 | ₩30,452 | ₩31,321 | +2.85% | 7만 |
|---|
| 2026.02.25 | ₩30,372 | ₩30,827 | ₩30,265 | ₩30,466 | +0.31% | 9.1만 |
|---|
| 2026.02.24 | ₩32,124 | ₩32,204 | ₩31,161 | ₩31,562 | -1.75% | 4.6만 |
|---|
| 2026.02.23 | ₩32,458 | ₩33,180 | ₩32,124 | ₩33,060 | +1.85% | 6.2만 |
|---|
| 2026.02.20 | ₩34,143 | ₩34,264 | ₩31,963 | ₩31,963 | -6.38% | 8.9만 |
|---|
| 2026.02.19 | ₩34,504 | ₩34,785 | ₩34,050 | ₩34,050 | -1.32% | 3.3만 |
|---|
| 2026.02.18 | ₩34,130 | ₩34,170 | ₩33,234 | ₩33,849 | -0.82% | 3.2만 |
|---|
| 2026.02.17 | ₩34,571 | ₩35,467 | ₩34,050 | ₩34,384 | -0.54% | 6.5만 |
|---|
| 2026.02.13 | ₩34,585 | ₩35,574 | ₩33,769 | ₩33,889 | -2.01% | 7.2만 |
|---|
| 2026.02.12 | ₩32,779 | ₩34,545 | ₩32,645 | ₩34,277 | +4.57% | 12.9만 |
|---|
| 2026.02.11 | ₩33,903 | ₩34,397 | ₩33,060 | ₩33,234 | -1.97% | 16.7만 |
|---|
| 2026.02.10 | ₩34,585 | ₩34,986 | ₩34,438 | ₩34,718 | +0.39% | 4.3만 |
|---|
| 2026.02.09 | ₩35,989 | ₩35,989 | ₩34,678 | ₩34,919 | -2.97% | 13.7만 |
|---|
| 2026.02.06 | ₩37,447 | ₩37,447 | ₩35,695 | ₩35,695 | -4.68% | 11.3만 |
|---|
| 2026.02.05 | ₩38,811 | ₩39,346 | ₩37,808 | ₩38,744 | -0.17% | 34.8만 |
|---|
| 2026.02.04 | ₩36,216 | ₩38,610 | ₩36,149 | ₩38,222 | +5.54% | 10.2만 |
|---|
| 2026.02.03 | ₩36,123 | ₩37,768 | ₩36,123 | ₩36,684 | +1.55% | 17.5만 |
|---|
| 2026.02.02 | ₩38,690 | ₩38,690 | ₩36,952 | ₩37,380 | -3.39% | 69.7만 |
|---|
| 2026.01.30 | ₩36,350 | ₩38,048 | ₩35,989 | ₩37,554 | +3.31% | 62만 |
|---|
| 2026.01.29 | ₩34,598 | ₩36,684 | ₩34,411 | ₩35,213 | +1.78% | 9.8만 |
|---|
| 2026.01.28 | ₩34,504 | ₩35,374 | ₩34,504 | ₩34,759 | +0.74% | 10.8만 |
|---|
| 2026.01.27 | ₩36,190 | ₩36,190 | ₩35,360 | ₩35,467 | -2.00% | 11.4만 |
|---|
| 2026.01.26 | ₩37,848 | ₩37,982 | ₩37,259 | ₩37,661 | -0.49% | 11만 |
|---|
| 2026.01.23 | ₩38,784 | ₩39,078 | ₩37,647 | ₩37,781 | -2.59% | 14.3만 |
|---|
| 2026.01.22 | ₩38,517 | ₩38,878 | ₩38,022 | ₩38,503 | -0.03% | 28.7만 |
|---|
| 2026.01.21 | ₩40,121 | ₩40,121 | ₩38,945 | ₩39,466 | -1.63% | 17.1만 |
|---|
| 2026.01.20 | ₩41,285 | ₩41,593 | ₩40,549 | ₩41,338 | +0.13% | 11.1만 |
|---|
| 2026.01.16 | ₩40,202 | ₩40,817 | ₩39,961 | ₩40,228 | +0.07% | 7.7만 |
|---|
| 2026.01.15 | ₩39,827 | ₩40,028 | ₩39,132 | ₩39,760 | -0.17% | 12.5만 |
|---|
| 2026.01.14 | ₩40,910 | ₩41,058 | ₩40,282 | ₩40,349 | -1.37% | 15.3만 |
|---|
| 2026.01.13 | ₩40,589 | ₩41,338 | ₩40,362 | ₩40,924 | +0.82% | 10.3만 |
|---|
| 2026.01.12 | ₩41,486 | ₩41,486 | ₩39,988 | ₩40,081 | -3.38% | 15.2만 |
|---|
| 2026.01.09 | ₩42,515 | ₩42,515 | ₩41,726 | ₩41,726 | -1.86% | 7.8만 |
|---|
| 2026.01.08 | ₩42,529 | ₩42,823 | ₩42,248 | ₩42,382 | -0.35% | 31.6만 |
|---|
| 2026.01.07 | ₩42,007 | ₩42,422 | ₩41,994 | ₩42,275 | +0.64% | 23.8만 |
|---|
| 2026.01.06 | ₩41,552 | ₩41,673 | ₩41,138 | ₩41,539 | -0.03% | 28.9만 |
|---|
| 2026.01.05 | ₩42,983 | ₩43,411 | ₩42,301 | ₩42,382 | -1.40% | 7.3만 |
|---|
| 2026.01.02 | ₩44,735 | ₩45,043 | ₩43,719 | ₩43,893 | -1.88% | 5.2만 |
|---|
| 2025.12.31 | ₩47,210 | ₩47,771 | ₩47,210 | ₩47,664 | +0.96% | 3.6만 |
|---|
| 2025.12.30 | ₩47,156 | ₩47,276 | ₩46,902 | ₩47,276 | +0.26% | 3.1만 |
|---|
| 2025.12.29 | ₩48,106 | ₩48,333 | ₩47,678 | ₩47,678 | -0.89% | 9만 |
|---|
| 2025.12.26 | ₩47,918 | ₩48,039 | ₩47,290 | ₩47,290 | -1.31% | 19.4만 |
|---|
| 2025.12.24 | ₩48,520 | ₩48,534 | ₩48,293 | ₩48,440 | -0.17% | 2.3만 |
|---|
| 2025.12.23 | ₩49,443 | ₩49,603 | ₩48,480 | ₩48,547 | -1.81% | 5만 |
|---|
| 2025.12.22 | ₩49,751 | ₩49,978 | ₩49,537 | ₩49,710 | -0.08% | 12.1만 |
|---|
| 2025.12.19 | ₩50,754 | ₩50,754 | ₩49,965 | ₩50,513 | -0.47% | 13.2만 |
|---|
| 2025.12.18 | ₩51,636 | ₩52,412 | ₩51,034 | ₩51,930 | +0.57% | 3.6만 |
|---|
| 2025.12.17 | ₩51,890 | ₩53,763 | ₩51,716 | ₩53,642 | +3.38% | 9.7만 |
|---|
| 2025.12.16 | ₩52,586 | ₩53,188 | ₩51,944 | ₩52,506 | -0.15% | 15.9만 |
|---|
| 2025.12.15 | ₩50,178 | ₩51,676 | ₩50,178 | ₩51,676 | +2.99% | 4.2만 |
|---|
| 2025.12.12 | ₩49,537 | ₩51,409 | ₩49,336 | ₩51,101 | +3.16% | 6.4만 |
|---|
| 2025.12.11 | ₩49,817 | ₩50,419 | ₩49,242 | ₩49,282 | -1.07% | 6.6만 |
|---|
| 2025.12.10 | ₩49,965 | ₩50,152 | ₩48,400 | ₩48,761 | -2.41% | 4.4만 |
|---|
| 2025.12.09 | ₩50,954 | ₩51,061 | ₩49,884 | ₩50,178 | -1.52% | 2.1만 |
|---|
| 2025.12.08 | ₩49,617 | ₩50,326 | ₩49,430 | ₩50,098 | +0.97% | 4만 |
|---|
| 2025.12.05 | ₩49,175 | ₩49,911 | ₩48,694 | ₩49,764 | +1.20% | 5.4만 |
|---|
| 2025.12.04 | ₩50,379 | ₩51,583 | ₩50,379 | ₩50,954 | +1.14% | 12만 |
|---|
| 2025.12.03 | ₩51,382 | ₩51,476 | ₩50,299 | ₩50,700 | -1.33% | 5만 |
|---|
| 2025.12.02 | ₩50,740 | ₩51,302 | ₩50,540 | ₩50,914 | +0.34% | 10.1만 |
|---|
| 2025.12.01 | ₩51,302 | ₩52,439 | ₩50,419 | ₩50,887 | -0.81% | 19.3만 |
|---|
| 2025.11.28 | ₩51,088 | ₩51,235 | ₩50,580 | ₩50,954 | -0.26% | 1.4만 |
|---|
| 2025.11.26 | ₩51,355 | ₩51,650 | ₩50,312 | ₩50,847 | -0.99% | 2.8만 |
|---|
| 2025.11.25 | ₩52,626 | ₩53,522 | ₩51,650 | ₩51,917 | -1.35% | 2.3만 |
|---|
| 2025.11.24 | ₩54,231 | ₩54,231 | ₩52,305 | ₩52,653 | -2.91% | 6.3만 |
|---|
| 2025.11.21 | ₩55,648 | ₩56,411 | ₩53,669 | ₩54,231 | -2.55% | 8.2만 |
|---|
| 2025.11.20 | ₩50,446 | ₩54,324 | ₩50,085 | ₩54,057 | +7.16% | 8.8만 |
|---|
| 2025.11.19 | ₩51,904 | ₩52,345 | ₩51,061 | ₩51,917 | +0.03% | 2.7만 |
|---|
| 2025.11.18 | ₩51,797 | ₩52,399 | ₩50,713 | ₩51,449 | -0.67% | 5.5만 |
|---|
| 2025.11.17 | ₩49,924 | ₩51,061 | ₩49,082 | ₩50,553 | +1.26% | 5.7만 |
|---|
| 2025.11.14 | ₩50,232 | ₩50,272 | ₩48,106 | ₩48,841 | -2.77% | 11.1만 |
|---|
| 2025.11.13 | ₩47,049 | ₩49,175 | ₩47,049 | ₩48,774 | +3.67% | 5.1만 |
|---|
| 2025.11.12 | ₩46,889 | ₩47,557 | ₩46,889 | ₩47,196 | +0.66% | 2.7만 |
|---|
| 2025.11.11 | ₩47,330 | ₩47,584 | ₩46,782 | ₩47,089 | -0.51% | 26.1만 |
|---|
| 2025.11.10 | ₩48,052 | ₩48,306 | ₩47,076 | ₩47,423 | -1.31% | 22.8만 |
|---|
| 2025.11.07 | ₩50,647 | ₩51,743 | ₩49,617 | ₩49,978 | -1.32% | 7.8만 |
|---|
| 2025.11.06 | ₩48,346 | ₩49,978 | ₩47,999 | ₩48,975 | +1.30% | 22.4만 |
|---|
| 2025.11.05 | ₩49,924 | ₩49,924 | ₩48,039 | ₩48,373 | -3.11% | 23.1만 |
|---|
| 2025.11.04 | ₩49,389 | ₩49,884 | ₩48,547 | ₩49,657 | +0.54% | 19.1만 |
|---|
| 2025.11.03 | ₩47,089 | ₩47,958 | ₩46,675 | ₩47,062 | -0.06% | 3만 |
|---|
| 2025.10.31 | ₩47,892 | ₩48,507 | ₩46,741 | ₩47,932 | +0.08% | 6.4만 |
|---|
| 2025.10.30 | ₩47,530 | ₩48,921 | ₩47,062 | ₩47,530 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩45,658 | ₩46,527 | ₩45,417 | ₩46,099 | +0.97% | 19.9만 |
|---|
| 2025.10.28 | ₩47,624 | ₩47,704 | ₩46,313 | ₩46,848 | -1.63% | 14.8만 |
|---|
| 2025.10.27 | ₩46,982 | ₩47,397 | ₩46,835 | ₩46,835 | -0.31% | 19.7만 |
|---|
| 2025.10.24 | ₩48,239 | ₩48,667 | ₩48,146 | ₩48,440 | +0.42% | 2.3만 |
|---|
| 2025.10.23 | ₩49,965 | ₩49,978 | ₩48,881 | ₩49,389 | -1.15% | 1.4만 |
|---|
| 2025.10.22 | ₩50,138 | ₩51,302 | ₩49,470 | ₩50,285 | +0.29% | 3만 |
|---|
| 2025.10.21 | ₩49,737 | ₩50,526 | ₩49,737 | ₩50,526 | +1.59% | 3만 |
|---|
| 2025.10.20 | ₩49,764 | ₩49,924 | ₩48,614 | ₩48,774 | -1.99% | 2.4만 |
|---|
| 2025.10.17 | ₩51,810 | ₩53,147 | ₩50,620 | ₩50,847 | -1.86% | 1.7만 |
|---|
| 2025.10.16 | ₩50,486 | ₩51,141 | ₩49,724 | ₩50,740 | +0.50% | 5.1만 |
|---|
| 2025.10.15 | ₩51,716 | ₩52,693 | ₩51,115 | ₩51,690 | -0.05% | 4.7만 |
|---|
| 2025.10.14 | ₩55,448 | ₩55,541 | ₩53,228 | ₩54,405 | -1.88% | 4.6만 |
|---|
| 2025.10.13 | ₩53,121 | ₩53,843 | ₩52,318 | ₩52,786 | -0.63% | 4.3만 |
|---|
| 2025.10.10 | ₩52,131 | ₩58,497 | ₩52,024 | ₩57,962 | +11.19% | 17.7만 |
|---|