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 | ₩19,294 | ₩19,561 | ₩19,294 | ₩19,334 | +0.21% | 43만 |
| 2026.10.08 | ₩19,655 | ₩20,257 | ₩19,535 | ₩19,949 | +1.50% | 22.4만 |
| 2026.10.07 | ₩18,987 | ₩19,227 | ₩18,746 | ₩18,853 | -0.70% | 63.5만 |
| 2026.10.06 | ₩17,770 | ₩18,144 | ₩17,770 | ₩18,131 | +2.03% | 13.4만 |
| 2026.10.05 | ₩18,037 | ₩18,037 | ₩17,676 | ₩17,797 | -1.33% | 9.5만 |
| 2026.10.02 | ₩18,719 | ₩19,040 | ₩18,519 | ₩18,666 | -0.29% | 90.6만 |
| 2026.10.01 | ₩19,441 | ₩19,856 | ₩19,214 | ₩19,374 | -0.34% | 49.6만 |
| 2026.09.30 | ₩19,120 | ₩19,481 | ₩19,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,374 |
| +1.33% |
| 22.6만 |
| 2026.09.29 | ₩19,000 | ₩19,227 | ₩18,839 | ₩18,893 | -0.56% | 13.2만 |
|---|
| 2026.09.28 | ₩19,094 | ₩19,575 | ₩18,839 | ₩19,040 | -0.28% | 16.5만 |
|---|
| 2026.09.25 | ₩18,532 | ₩18,732 | ₩18,318 | ₩18,371 | -0.87% | 26.4만 |
|---|
| 2026.09.24 | ₩18,732 | ₩19,160 | ₩18,639 | ₩18,987 | +1.36% | 66.4만 |
|---|
| 2026.09.23 | ₩18,037 | ₩18,719 | ₩17,997 | ₩18,585 | +3.04% | 29.5만 |
|---|
| 2026.09.22 | ₩17,944 | ₩18,010 | ₩17,409 | ₩17,516 | -2.38% | 17.8만 |
|---|
| 2026.09.21 | ₩18,398 | ₩18,572 | ₩17,877 | ₩18,010 | -2.11% | 18.6만 |
|---|
| 2026.09.18 | ₩19,682 | ₩19,922 | ₩19,495 | ₩19,508 | -0.88% | 14.2만 |
|---|
| 2026.09.17 | ₩19,775 | ₩19,856 | ₩19,508 | ₩19,602 | -0.88% | 20.1만 |
|---|
| 2026.09.16 | ₩20,123 | ₩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 | ₩20,685 | ₩20,056 | ₩20,511 | +0.26% | 34.9만 |
|---|
| 2026.09.11 | ₩18,759 | ₩19,040 | ₩18,759 | ₩18,960 | +1.07% | 21.5만 |
|---|
| 2026.09.10 | ₩19,307 | ₩19,682 | ₩19,227 | ₩19,655 | +1.80% | 16.7만 |
|---|
| 2026.09.09 | ₩18,305 | ₩18,559 | ₩18,051 | ₩18,452 | +0.80% | 17.2만 |
|---|
| 2026.09.08 | ₩18,064 | ₩18,238 | ₩17,930 | ₩18,184 | +0.67% | 13.3만 |
|---|
| 2026.09.04 | ₩19,053 | ₩19,107 | ₩18,224 | ₩18,224 | -4.35% | 9.7만 |
|---|
| 2026.09.03 | ₩19,655 | ₩19,896 | ₩19,214 | ₩19,241 | -2.11% | 17.6만 |
|---|
| 2026.09.02 | ₩19,829 | ₩19,842 | ₩19,508 | ₩19,548 | -1.42% | 6.5만 |
|---|
| 2026.09.01 | ₩19,655 | ₩20,070 | ₩19,321 | ₩19,882 | +1.16% | 17.6만 |
|---|
| 2026.08.31 | ₩19,441 | ₩19,842 | ₩19,321 | ₩19,722 | +1.44% | 13.2만 |
|---|
| 2026.08.28 | ₩19,013 | ₩19,668 | ₩18,853 | ₩19,535 | +2.74% | 15.4만 |
|---|
| 2026.08.27 | ₩19,094 | ₩19,481 | ₩19,094 | ₩19,147 | +0.28% | 63.5만 |
|---|
| 2026.08.26 | ₩19,334 | ₩19,508 | ₩19,200 | ₩19,468 | +0.69% | 8.2만 |
|---|
| 2026.08.25 | ₩19,775 | ₩19,963 | ₩19,361 | ₩19,374 | -2.03% | 15.1만 |
|---|
| 2026.08.24 | ₩20,190 | ₩20,751 | ₩20,190 | ₩20,417 | +1.13% | 42.8만 |
|---|
| 2026.08.21 | ₩19,307 | ₩19,695 | ₩19,281 | ₩19,602 | +1.52% | 43.3만 |
|---|
| 2026.08.20 | ₩20,444 | ₩20,444 | ₩19,869 | ₩19,963 | -2.35% | 8.9만 |
|---|
| 2026.08.19 | ₩20,070 | ₩20,671 | ₩19,989 | ₩20,497 | +2.13% | 16.8만 |
|---|
| 2026.08.18 | ₩20,658 | ₩21,300 | ₩20,417 | ₩21,166 | +2.46% | 46.3만 |
|---|
| 2026.08.17 | ₩19,508 | ₩19,588 | ₩18,946 | ₩19,521 | +0.07% | 46.4만 |
|---|
| 2026.08.14 | ₩19,882 | ₩20,284 | ₩19,735 | ₩20,150 | +1.34% | 20만 |
|---|
| 2026.08.13 | ₩20,297 | ₩20,337 | ₩19,749 | ₩20,070 | -1.12% | 15.7만 |
|---|
| 2026.08.12 | ₩20,070 | ₩20,457 | ₩20,070 | ₩20,270 | +1.00% | 18.1만 |
|---|
| 2026.08.11 | ₩21,019 | ₩21,407 | ₩20,792 | ₩21,246 | +1.08% | 11.1만 |
|---|
| 2026.08.10 | ₩21,407 | ₩21,661 | ₩21,300 | ₩21,514 | +0.50% | 9.1만 |
|---|
| 2026.08.07 | ₩20,711 | ₩21,634 | ₩20,711 | ₩20,992 | +1.36% | 11.6만 |
|---|
| 2026.08.06 | ₩21,861 | ₩22,075 | ₩21,086 | ₩21,634 | -1.04% | 31.2만 |
|---|
| 2026.08.05 | ₩20,658 | ₩20,939 | ₩20,471 | ₩20,912 | +1.23% | 34.5만 |
|---|
| 2026.08.04 | ₩21,447 | ₩21,580 | ₩20,591 | ₩20,698 | -3.49% | 26.3만 |
|---|
| 2026.08.03 | ₩23,105 | ₩23,439 | ₩22,289 | ₩22,436 | -2.89% | 13.9만 |
|---|
| 2026.07.31 | ₩21,754 | ₩23,252 | ₩21,607 | ₩22,597 | +3.87% | 16.6만 |
|---|
| 2026.07.30 | ₩24,629 | ₩24,803 | ₩23,131 | ₩23,198 | -5.81% | 50.7만 |
|---|
| 2026.07.29 | ₩25,552 | ₩26,742 | ₩24,509 | ₩26,447 | +3.51% | 29.6만 |
|---|
| 2026.07.28 | ₩25,164 | ₩25,618 | ₩24,469 | ₩24,816 | -1.38% | 27.1만 |
|---|
| 2026.07.27 | ₩22,744 | ₩24,335 | ₩22,704 | ₩23,412 | +2.94% | 36.1만 |
|---|
| 2026.07.24 | ₩23,131 | ₩23,934 | ₩22,971 | ₩23,813 | +2.95% | 16.9만 |
|---|
| 2026.07.23 | ₩22,543 | ₩23,038 | ₩21,982 | ₩22,490 | -0.24% | 39.3만 |
|---|
| 2026.07.22 | ₩22,356 | ₩22,396 | ₩21,835 | ₩22,048 | -1.38% | 11만 |
|---|
| 2026.07.21 | ₩21,941 | ₩22,222 | ₩21,500 | ₩21,728 | -0.98% | 22.7만 |
|---|
| 2026.07.20 | ₩23,078 | ₩23,760 | ₩22,958 | ₩23,680 | +2.61% | 34.5만 |
|---|
| 2026.07.17 | ₩24,910 | ₩25,311 | ₩23,439 | ₩23,920 | -3.97% | 33.3만 |
|---|
| 2026.07.16 | ₩22,797 | ₩23,252 | ₩22,516 | ₩22,918 | +0.53% | 9.9만 |
|---|
| 2026.07.15 | ₩21,260 | ₩22,463 | ₩21,112 | ₩21,540 | +1.32% | 13.9만 |
|---|
| 2026.07.14 | ₩21,594 | ₩22,022 | ₩21,380 | ₩21,474 | -0.56% | 13.3만 |
|---|
| 2026.07.13 | ₩22,142 | ₩22,811 | ₩21,995 | ₩22,784 | +2.90% | 16.8만 |
|---|
| 2026.07.10 | ₩20,805 | ₩21,112 | ₩20,377 | ₩20,471 | -1.61% | 8.5만 |
|---|
| 2026.07.09 | ₩20,818 | ₩20,899 | ₩20,431 | ₩20,645 | -0.83% | 9.4만 |
|---|
| 2026.07.08 | ₩22,222 | ₩22,302 | ₩20,952 | ₩21,099 | -5.05% | 11.8만 |
|---|
| 2026.07.07 | ₩21,313 | ₩21,995 | ₩21,046 | ₩21,567 | +1.19% | 17.1만 |
|---|
| 2026.07.06 | ₩20,230 | ₩20,364 | ₩19,749 | ₩19,976 | -1.26% | 16.4만 |
|---|
| 2026.07.02 | ₩20,965 | ₩22,690 | ₩20,390 | ₩21,687 | +3.44% | 21.5만 |
|---|
| 2026.07.01 | ₩20,711 | ₩21,099 | ₩20,230 | ₩21,059 | +1.68% | 19.4만 |
|---|
| 2026.06.30 | ₩20,177 | ₩20,177 | ₩19,294 | ₩19,414 | -3.78% | 39.3만 |
|---|
| 2026.06.29 | ₩20,618 | ₩21,728 | ₩20,150 | ₩20,310 | -1.49% | 12.4만 |
|---|
| 2026.06.26 | ₩21,219 | ₩21,313 | ₩20,096 | ₩20,471 | -3.53% | 32.2만 |
|---|
| 2026.06.25 | ₩18,933 | ₩20,310 | ₩18,786 | ₩19,816 | +4.66% | 37.8만 |
|---|
| 2026.06.24 | ₩20,364 | ₩21,032 | ₩20,096 | ₩20,444 | +0.39% | 10.3만 |
|---|
| 2026.06.23 | ₩20,404 | ₩20,591 | ₩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 | ₩17,984 | ₩18,131 | -2.45% | 16.7만 |
|---|
| 2026.06.17 | ₩19,053 | ₩20,177 | ₩18,732 | ₩20,029 | +5.12% | 33.9만 |
|---|
| 2026.06.16 | ₩19,388 | ₩20,003 | ₩19,027 | ₩19,869 | +2.48% | 29.4만 |
|---|
| 2026.06.15 | ₩19,107 | ₩19,361 | ₩18,906 | ₩19,094 | -0.07% | 21.5만 |
|---|
| 2026.06.12 | ₩21,433 | ₩21,728 | ₩20,725 | ₩21,326 | -0.50% | 32.2만 |
|---|
| 2026.06.11 | ₩24,014 | ₩24,014 | ₩21,153 | ₩21,260 | -11.47% | 49.7만 |
|---|
| 2026.06.10 | ₩24,027 | ₩24,709 | ₩22,944 | ₩24,602 | +2.39% | 36.6만 |
|---|
| 2026.06.09 | ₩21,928 | ₩25,338 | ₩21,661 | ₩23,345 | +6.46% | 33.8만 |
|---|
| 2026.06.08 | ₩23,091 | ₩23,666 | ₩22,797 | ₩23,519 | +1.85% | 30.2만 |
|---|
| 2026.06.05 | ₩22,891 | ₩25,017 | ₩22,757 | ₩24,803 | +8.35% | 52만 |
|---|
| 2026.06.04 | ₩21,219 | ₩21,540 | ₩20,538 | ₩20,671 | -2.58% | 15.9만 |
|---|
| 2026.06.03 | ₩19,575 | ₩20,377 | ₩19,575 | ₩19,949 | +1.91% | 19.7만 |
|---|
| 2026.06.02 | ₩19,762 | ₩19,882 | ₩19,227 | ₩19,267 | -2.50% | 9.7만 |
|---|
| 2026.06.01 | ₩20,591 | ₩20,792 | ₩19,521 | ₩19,909 | -3.31% | 31.1만 |
|---|
| 2026.05.29 | ₩20,979 | ₩21,313 | ₩20,765 | ₩21,233 | +1.21% | 24만 |
|---|
| 2026.05.28 | ₩22,089 | ₩22,302 | ₩21,086 | ₩21,233 | -3.87% | 20.9만 |
|---|
| 2026.05.27 | ₩21,032 | ₩21,808 | ₩20,899 | ₩21,420 | +1.84% | 16만 |
|---|
| 2026.05.26 | ₩22,115 | ₩22,115 | ₩21,286 | ₩21,353 | -3.45% | 28.6만 |
|---|
| 2026.05.22 | ₩23,987 | ₩24,281 | ₩23,586 | ₩24,121 | +0.56% | 21.8만 |
|---|
| 2026.05.21 | ₩24,883 | ₩24,977 | ₩23,613 | ₩23,934 | -3.82% | 16.9만 |
|---|
| 2026.05.20 | ₩25,752 | ₩25,872 | ₩24,495 | ₩24,602 | -4.47% | 50.1만 |
|---|
| 2026.05.19 | ₩26,755 | ₩26,902 | ₩25,044 | ₩25,966 | -2.95% | 48만 |
|---|
| 2026.05.18 | ₩24,295 | ₩25,872 | ₩24,295 | ₩25,231 | +3.85% | 38.9만 |
|---|
| 2026.05.15 | ₩24,883 | ₩25,471 | ₩24,642 | ₩25,057 | +0.70% | 35.2만 |
|---|
| 2026.05.14 | ₩23,185 | ₩23,265 | ₩22,623 | ₩22,730 | -1.96% | 15만 |
|---|
| 2026.05.13 | ₩23,640 | ₩23,934 | ₩22,650 | ₩22,877 | -3.22% | 41.6만 |
|---|
| 2026.05.12 | ₩24,081 | ₩25,244 | ₩23,733 | ₩24,388 | +1.28% | 29.5만 |
|---|
| 2026.05.11 | ₩22,490 | ₩22,610 | ₩22,115 | ₩22,302 | -0.83% | 10만 |
|---|
| 2026.05.08 | ₩23,011 | ₩23,011 | ₩22,302 | ₩22,316 | -3.02% | 20.1만 |
|---|
| 2026.05.07 | ₩22,664 | ₩23,800 | ₩22,650 | ₩23,706 | +4.60% | 26.9만 |
|---|
| 2026.05.06 | ₩23,533 | ₩23,760 | ₩22,690 | ₩22,824 | -3.01% | 26.9만 |
|---|
| 2026.05.05 | ₩25,792 | ₩25,792 | ₩24,937 | ₩25,244 | -2.13% | 22.8만 |
|---|
| 2026.05.04 | ₩26,354 | ₩27,236 | ₩25,926 | ₩26,875 | +1.98% | 24.9만 |
|---|
| 2026.05.01 | ₩27,183 | ₩27,223 | ₩26,167 | ₩26,768 | -1.52% | 19.1만 |
|---|
| 2026.04.30 | ₩28,025 | ₩28,426 | ₩26,715 | ₩27,103 | -3.29% | 60.5만 |
|---|
| 2026.04.29 | ₩28,199 | ₩28,948 | ₩28,132 | ₩28,801 | +2.13% | 29.6만 |
|---|
| 2026.04.28 | ₩28,533 | ₩28,894 | ₩28,146 | ₩28,333 | -0.70% | 63.7만 |
|---|
| 2026.04.27 | ₩27,156 | ₩27,637 | ₩26,982 | ₩27,410 | +0.94% | 19.2만 |
|---|
| 2026.04.24 | ₩27,998 | ₩28,212 | ₩27,236 | ₩27,343 | -2.34% | 61.5만 |
|---|
| 2026.04.23 | ₩28,707 | ₩30,138 | ₩28,306 | ₩29,309 | +2.10% | 60.5만 |
|---|
| 2026.04.22 | ₩28,480 | ₩28,520 | ₩27,798 | ₩27,838 | -2.25% | 69.8만 |
|---|
| 2026.04.21 | ₩28,132 | ₩29,670 | ₩27,798 | ₩29,483 | +4.80% | 92.9만 |
|---|
| 2026.04.20 | ₩28,359 | ₩28,747 | ₩28,105 | ₩28,252 | -0.38% | 18.3만 |
|---|
| 2026.04.17 | ₩27,811 | ₩27,945 | ₩26,862 | ₩27,651 | -0.58% | 21.7만 |
|---|
| 2026.04.16 | ₩29,242 | ₩29,763 | ₩28,801 | ₩29,269 | +0.09% | 21.1만 |
|---|
| 2026.04.15 | ₩29,830 | ₩30,004 | ₩29,456 | ₩29,630 | -0.67% | 18.1만 |
|---|
| 2026.04.14 | ₩30,432 | ₩30,526 | ₩29,483 | ₩29,483 | -3.12% | 15.2만 |
|---|
| 2026.04.13 | ₩32,839 | ₩32,865 | ₩31,221 | ₩31,261 | -4.80% | 17.6만 |
|---|
| 2026.04.10 | ₩31,823 | ₩32,397 | ₩31,582 | ₩32,130 | +0.97% | 12.5만 |
|---|
| 2026.04.09 | ₩33,320 | ₩33,775 | ₩32,130 | ₩32,478 | -2.53% | 111.9만 |
|---|
| 2026.04.08 | ₩31,355 | ₩33,280 | ₩31,114 | ₩32,545 | +3.80% | 53만 |
|---|
| 2026.04.07 | ₩39,029 | ₩40,594 | ₩38,454 | ₩38,454 | -1.47% | 23.7만 |
|---|
| 2026.04.06 | ₩39,056 | ₩39,711 | ₩38,374 | ₩38,989 | -0.17% | 45만 |
|---|
| 2026.04.02 | ₩42,118 | ₩42,385 | ₩39,310 | ₩39,939 | -5.17% | 50.6만 |
|---|
| 2026.04.01 | ₩38,708 | ₩39,056 | ₩37,425 | ₩38,708 | 0.00% | 56.1만 |
|---|
| 2026.03.31 | ₩43,977 | ₩44,070 | ₩39,430 | ₩39,578 | -10.00% | 25.8만 |
|---|
| 2026.03.30 | ₩42,693 | ₩45,247 | ₩42,693 | ₩44,445 | +4.10% | 34.1만 |
|---|
| 2026.03.27 | ₩43,188 | ₩43,910 | ₩42,225 | ₩43,402 | +0.50% | 35만 |
|---|
| 2026.03.26 | ₩41,329 | ₩42,907 | ₩40,460 | ₩42,894 | +3.79% | 28.6만 |
|---|
| 2026.03.25 | ₩38,668 | ₩39,604 | ₩38,107 | ₩38,749 | +0.21% | 38.1만 |
|---|
| 2026.03.24 | ₩41,717 | ₩41,757 | ₩40,019 | ₩40,781 | -2.24% | 27.1만 |
|---|
| 2026.03.23 | ₩40,487 | ₩41,115 | ₩38,240 | ₩39,444 | -2.58% | 40.2만 |
|---|
| 2026.03.20 | ₩40,634 | ₩43,696 | ₩40,620 | ₩43,268 | +6.48% | 45.8만 |
|---|
| 2026.03.19 | ₩41,744 | ₩42,011 | ₩38,668 | ₩39,270 | -5.93% | 48.2만 |
|---|
| 2026.03.18 | ₩37,893 | ₩39,337 | ₩37,411 | ₩39,257 | +3.60% | 20.3만 |
|---|
| 2026.03.17 | ₩36,756 | ₩37,385 | ₩36,476 | ₩37,010 | +0.69% | 17.8만 |
|---|
| 2026.03.16 | ₩38,334 | ₩38,575 | ₩37,278 | ₩37,679 | -1.71% | 64.1만 |
|---|
| 2026.03.13 | ₩39,484 | ₩41,503 | ₩38,602 | ₩41,142 | +4.20% | 24.8만 |
|---|
| 2026.03.12 | ₩38,896 | ₩40,941 | ₩38,815 | ₩40,875 | +5.09% | 42.5만 |
|---|
| 2026.03.11 | ₩37,559 | ₩37,960 | ₩36,743 | ₩37,371 | -0.50% | 42.5만 |
|---|
| 2026.03.10 | ₩37,545 | ₩38,214 | ₩35,299 | ₩37,572 | +0.07% | 24.5만 |
|---|
| 2026.03.09 | ₩41,810 | ₩42,506 | ₩37,599 | ₩37,933 | -9.27% | 54.1만 |
|---|
| 2026.03.06 | ₩41,289 | ₩41,891 | ₩39,644 | ₩40,259 | -2.49% | 21.5만 |
|---|
| 2026.03.05 | ₩38,963 | ₩40,995 | ₩37,946 | ₩39,537 | +1.48% | 31.2만 |
|---|
| 2026.03.04 | ₩37,920 | ₩38,495 | ₩35,981 | ₩37,010 | -2.40% | 23.1만 |
|---|
| 2026.03.03 | ₩38,882 | ₩40,968 | ₩37,438 | ₩38,093 | -2.03% | 67.6만 |
|---|
| 2026.03.02 | ₩34,216 | ₩34,216 | ₩32,678 | ₩33,280 | -2.74% | 27.3만 |
|---|
| 2026.02.27 | ₩32,090 | ₩32,290 | ₩31,408 | ₩31,502 | -1.83% | 13.9만 |
|---|
| 2026.02.26 | ₩30,445 | ₩32,170 | ₩30,445 | ₩31,314 | +2.85% | 7만 |
|---|
| 2026.02.25 | ₩30,365 | ₩30,820 | ₩30,258 | ₩30,459 | +0.31% | 9.1만 |
|---|
| 2026.02.24 | ₩32,117 | ₩32,197 | ₩31,154 | ₩31,555 | -1.75% | 4.6만 |
|---|
| 2026.02.23 | ₩32,451 | ₩33,173 | ₩32,117 | ₩33,053 | +1.85% | 6.2만 |
|---|
| 2026.02.20 | ₩34,136 | ₩34,256 | ₩31,956 | ₩31,956 | -6.38% | 8.9만 |
|---|
| 2026.02.19 | ₩34,497 | ₩34,777 | ₩34,042 | ₩34,042 | -1.32% | 3.3만 |
|---|
| 2026.02.18 | ₩34,122 | ₩34,162 | ₩33,226 | ₩33,841 | -0.82% | 3.2만 |
|---|
| 2026.02.17 | ₩34,564 | ₩35,459 | ₩34,042 | ₩34,376 | -0.54% | 6.5만 |
|---|
| 2026.02.13 | ₩34,577 | ₩35,566 | ₩33,761 | ₩33,882 | -2.01% | 7.2만 |
|---|
| 2026.02.12 | ₩32,772 | ₩34,537 | ₩32,638 | ₩34,269 | +4.57% | 12.9만 |
|---|
| 2026.02.11 | ₩33,895 | ₩34,390 | ₩33,053 | ₩33,226 | -1.97% | 16.7만 |
|---|
| 2026.02.10 | ₩34,577 | ₩34,978 | ₩34,430 | ₩34,711 | +0.39% | 4.3만 |
|---|
| 2026.02.09 | ₩35,981 | ₩35,981 | ₩34,670 | ₩34,911 | -2.97% | 13.7만 |
|---|
| 2026.02.06 | ₩37,438 | ₩37,438 | ₩35,687 | ₩35,687 | -4.68% | 11.3만 |
|---|
| 2026.02.05 | ₩38,802 | ₩39,337 | ₩37,799 | ₩38,735 | -0.17% | 34.8만 |
|---|
| 2026.02.04 | ₩36,208 | ₩38,602 | ₩36,141 | ₩38,214 | +5.54% | 10.2만 |
|---|
| 2026.02.03 | ₩36,115 | ₩37,759 | ₩36,115 | ₩36,676 | +1.55% | 17.5만 |
|---|
| 2026.02.02 | ₩38,682 | ₩38,682 | ₩36,944 | ₩37,371 | -3.39% | 69.7만 |
|---|
| 2026.01.30 | ₩36,342 | ₩38,040 | ₩35,981 | ₩37,545 | +3.31% | 62만 |
|---|
| 2026.01.29 | ₩34,590 | ₩36,676 | ₩34,403 | ₩35,205 | +1.78% | 9.8만 |
|---|
| 2026.01.28 | ₩34,497 | ₩35,366 | ₩34,497 | ₩34,751 | +0.74% | 10.8만 |
|---|
| 2026.01.27 | ₩36,181 | ₩36,181 | ₩35,352 | ₩35,459 | -2.00% | 11.4만 |
|---|
| 2026.01.26 | ₩37,839 | ₩37,973 | ₩37,251 | ₩37,652 | -0.49% | 11만 |
|---|
| 2026.01.23 | ₩38,775 | ₩39,069 | ₩37,639 | ₩37,773 | -2.59% | 14.3만 |
|---|
| 2026.01.22 | ₩38,508 | ₩38,869 | ₩38,013 | ₩38,495 | -0.03% | 28.7만 |
|---|
| 2026.01.21 | ₩40,112 | ₩40,112 | ₩38,936 | ₩39,457 | -1.63% | 17.1만 |
|---|
| 2026.01.20 | ₩41,276 | ₩41,583 | ₩40,540 | ₩41,329 | +0.13% | 11.1만 |
|---|
| 2026.01.16 | ₩40,193 | ₩40,808 | ₩39,952 | ₩40,219 | +0.07% | 7.7만 |
|---|
| 2026.01.15 | ₩39,818 | ₩40,019 | ₩39,123 | ₩39,751 | -0.17% | 12.5만 |
|---|
| 2026.01.14 | ₩40,901 | ₩41,048 | ₩40,273 | ₩40,340 | -1.37% | 15.3만 |
|---|
| 2026.01.13 | ₩40,580 | ₩41,329 | ₩40,353 | ₩40,915 | +0.82% | 10.3만 |
|---|
| 2026.01.12 | ₩41,476 | ₩41,476 | ₩39,979 | ₩40,072 | -3.38% | 15.2만 |
|---|
| 2026.01.09 | ₩42,506 | ₩42,506 | ₩41,717 | ₩41,717 | -1.86% | 7.8만 |
|---|
| 2026.01.08 | ₩42,519 | ₩42,813 | ₩42,238 | ₩42,372 | -0.35% | 31.6만 |
|---|
| 2026.01.07 | ₩41,998 | ₩42,412 | ₩41,984 | ₩42,265 | +0.64% | 23.8만 |
|---|
| 2026.01.06 | ₩41,543 | ₩41,663 | ₩41,129 | ₩41,530 | -0.03% | 28.9만 |
|---|
| 2026.01.05 | ₩42,974 | ₩43,402 | ₩42,292 | ₩42,372 | -1.40% | 7.3만 |
|---|
| 2026.01.02 | ₩44,725 | ₩45,033 | ₩43,709 | ₩43,883 | -1.88% | 5.2만 |
|---|
| 2025.12.31 | ₩47,199 | ₩47,760 | ₩47,199 | ₩47,654 | +0.96% | 3.6만 |
|---|
| 2025.12.30 | ₩47,145 | ₩47,266 | ₩46,891 | ₩47,266 | +0.26% | 3.1만 |
|---|
| 2025.12.29 | ₩48,095 | ₩48,322 | ₩47,667 | ₩47,667 | -0.89% | 9만 |
|---|
| 2025.12.26 | ₩47,908 | ₩48,028 | ₩47,279 | ₩47,279 | -1.31% | 19.4만 |
|---|
| 2025.12.24 | ₩48,509 | ₩48,523 | ₩48,282 | ₩48,429 | -0.17% | 2.3만 |
|---|
| 2025.12.23 | ₩49,432 | ₩49,592 | ₩48,469 | ₩48,536 | -1.81% | 5만 |
|---|
| 2025.12.22 | ₩49,739 | ₩49,967 | ₩49,525 | ₩49,699 | -0.08% | 12.1만 |
|---|
| 2025.12.19 | ₩50,742 | ₩50,742 | ₩49,953 | ₩50,502 | -0.47% | 13.2만 |
|---|
| 2025.12.18 | ₩51,625 | ₩52,400 | ₩51,023 | ₩51,919 | +0.57% | 3.6만 |
|---|
| 2025.12.17 | ₩51,879 | ₩53,751 | ₩51,705 | ₩53,630 | +3.38% | 9.7만 |
|---|
| 2025.12.16 | ₩52,574 | ₩53,176 | ₩51,932 | ₩52,494 | -0.15% | 15.9만 |
|---|
| 2025.12.15 | ₩50,167 | ₩51,665 | ₩50,167 | ₩51,665 | +2.99% | 4.2만 |
|---|
| 2025.12.12 | ₩49,525 | ₩51,397 | ₩49,325 | ₩51,090 | +3.16% | 6.4만 |
|---|
| 2025.12.11 | ₩49,806 | ₩50,408 | ₩49,231 | ₩49,271 | -1.07% | 6.6만 |
|---|
| 2025.12.10 | ₩49,953 | ₩50,141 | ₩48,389 | ₩48,750 | -2.41% | 4.4만 |
|---|
| 2025.12.09 | ₩50,943 | ₩51,050 | ₩49,873 | ₩50,167 | -1.52% | 2.1만 |
|---|
| 2025.12.08 | ₩49,606 | ₩50,314 | ₩49,418 | ₩50,087 | +0.97% | 4만 |
|---|
| 2025.12.05 | ₩49,164 | ₩49,900 | ₩48,683 | ₩49,753 | +1.20% | 5.4만 |
|---|
| 2025.12.04 | ₩50,368 | ₩51,571 | ₩50,368 | ₩50,943 | +1.14% | 12만 |
|---|
| 2025.12.03 | ₩51,371 | ₩51,464 | ₩50,288 | ₩50,689 | -1.33% | 5만 |
|---|
| 2025.12.02 | ₩50,729 | ₩51,290 | ₩50,528 | ₩50,903 | +0.34% | 10.1만 |
|---|
| 2025.12.01 | ₩51,290 | ₩52,427 | ₩50,408 | ₩50,876 | -0.81% | 19.3만 |
|---|
| 2025.11.28 | ₩51,076 | ₩51,224 | ₩50,568 | ₩50,943 | -0.26% | 1.4만 |
|---|
| 2025.11.26 | ₩51,344 | ₩51,638 | ₩50,301 | ₩50,836 | -0.99% | 2.8만 |
|---|
| 2025.11.25 | ₩52,614 | ₩53,510 | ₩51,638 | ₩51,905 | -1.35% | 2.3만 |
|---|
| 2025.11.24 | ₩54,219 | ₩54,219 | ₩52,293 | ₩52,641 | -2.91% | 6.3만 |
|---|
| 2025.11.21 | ₩55,636 | ₩56,398 | ₩53,657 | ₩54,219 | -2.55% | 8.2만 |
|---|
| 2025.11.20 | ₩50,435 | ₩54,312 | ₩50,074 | ₩54,045 | +7.16% | 8.8만 |
|---|
| 2025.11.19 | ₩51,892 | ₩52,333 | ₩51,050 | ₩51,905 | +0.03% | 2.7만 |
|---|
| 2025.11.18 | ₩51,785 | ₩52,387 | ₩50,702 | ₩51,437 | -0.67% | 5.5만 |
|---|
| 2025.11.17 | ₩49,913 | ₩51,050 | ₩49,071 | ₩50,542 | +1.26% | 5.7만 |
|---|
| 2025.11.14 | ₩50,221 | ₩50,261 | ₩48,095 | ₩48,830 | -2.77% | 11.1만 |
|---|
| 2025.11.13 | ₩47,038 | ₩49,164 | ₩47,038 | ₩48,763 | +3.67% | 5.1만 |
|---|
| 2025.11.12 | ₩46,878 | ₩47,547 | ₩46,878 | ₩47,186 | +0.66% | 2.7만 |
|---|
| 2025.11.11 | ₩47,319 | ₩47,573 | ₩46,771 | ₩47,079 | -0.51% | 26.1만 |
|---|
| 2025.11.10 | ₩48,041 | ₩48,295 | ₩47,065 | ₩47,413 | -1.31% | 22.8만 |
|---|
| 2025.11.07 | ₩50,635 | ₩51,732 | ₩49,606 | ₩49,967 | -1.32% | 7.8만 |
|---|
| 2025.11.06 | ₩48,335 | ₩49,967 | ₩47,988 | ₩48,964 | +1.30% | 22.4만 |
|---|
| 2025.11.05 | ₩49,913 | ₩49,913 | ₩48,028 | ₩48,362 | -3.11% | 23.1만 |
|---|
| 2025.11.04 | ₩49,378 | ₩49,873 | ₩48,536 | ₩49,646 | +0.54% | 19.1만 |
|---|
| 2025.11.03 | ₩47,079 | ₩47,948 | ₩46,664 | ₩47,052 | -0.06% | 3만 |
|---|
| 2025.10.31 | ₩47,881 | ₩48,496 | ₩46,731 | ₩47,921 | +0.08% | 6.4만 |
|---|
| 2025.10.30 | ₩47,520 | ₩48,910 | ₩47,052 | ₩47,520 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩45,648 | ₩46,517 | ₩45,407 | ₩46,089 | +0.97% | 19.9만 |
|---|
| 2025.10.28 | ₩47,613 | ₩47,694 | ₩46,303 | ₩46,838 | -1.63% | 14.8만 |
|---|
| 2025.10.27 | ₩46,972 | ₩47,386 | ₩46,825 | ₩46,825 | -0.31% | 19.7만 |
|---|
| 2025.10.24 | ₩48,228 | ₩48,656 | ₩48,135 | ₩48,429 | +0.42% | 2.3만 |
|---|
| 2025.10.23 | ₩49,953 | ₩49,967 | ₩48,870 | ₩49,378 | -1.15% | 1.4만 |
|---|
| 2025.10.22 | ₩50,127 | ₩51,290 | ₩49,459 | ₩50,274 | +0.29% | 3만 |
|---|
| 2025.10.21 | ₩49,726 | ₩50,515 | ₩49,726 | ₩50,515 | +1.59% | 3만 |
|---|
| 2025.10.20 | ₩49,753 | ₩49,913 | ₩48,603 | ₩48,763 | -1.99% | 2.4만 |
|---|
| 2025.10.17 | ₩51,798 | ₩53,136 | ₩50,608 | ₩50,836 | -1.86% | 1.7만 |
|---|
| 2025.10.16 | ₩50,475 | ₩51,130 | ₩49,713 | ₩50,729 | +0.50% | 5.1만 |
|---|
| 2025.10.15 | ₩51,705 | ₩52,681 | ₩51,103 | ₩51,678 | -0.05% | 4.7만 |
|---|
| 2025.10.14 | ₩55,435 | ₩55,529 | ₩53,216 | ₩54,392 | -1.88% | 4.6만 |
|---|
| 2025.10.13 | ₩53,109 | ₩53,831 | ₩52,307 | ₩52,775 | -0.63% | 4.3만 |
|---|
| 2025.10.10 | ₩52,119 | ₩58,484 | ₩52,012 | ₩57,949 | +11.19% | 17.7만 |
|---|