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 | ₩19,359 | ₩19,627 | ₩19,359 | ₩19,399 | +0.21% | 43만 |
| 2026.10.08 | ₩19,721 | ₩20,325 | ₩19,600 | ₩20,016 | +1.50% | 22.4만 |
| 2026.10.07 | ₩19,050 | ₩19,292 | ₩18,809 | ₩18,916 | -0.70% | 63.5만 |
| 2026.10.06 | ₩17,829 | ₩18,205 | ₩17,829 | ₩18,192 | +2.03% | 13.4만 |
| 2026.10.05 | ₩18,098 | ₩18,098 | ₩17,736 | ₩17,856 | -1.33% | 9.5만 |
| 2026.10.02 | ₩18,782 | ₩19,104 | ₩18,581 | ₩18,728 | -0.29% | 90.6만 |
| 2026.10.01 | ₩19,506 | ₩19,922 | ₩19,278 | ₩19,439 | -0.34% | 49.6만 |
| 2026.09.30 | ₩19,184 | ₩19,547 | ₩19,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,439 |
| +1.33% |
| 22.6만 |
| 2026.09.29 | ₩19,064 | ₩19,292 | ₩18,903 | ₩18,956 | -0.56% | 13.2만 |
|---|
| 2026.09.28 | ₩19,158 | ₩19,641 | ₩18,903 | ₩19,104 | -0.28% | 16.5만 |
|---|
| 2026.09.25 | ₩18,594 | ₩18,795 | ₩18,380 | ₩18,433 | -0.87% | 26.4만 |
|---|
| 2026.09.24 | ₩18,795 | ₩19,225 | ₩18,701 | ₩19,050 | +1.36% | 66.4만 |
|---|
| 2026.09.23 | ₩18,098 | ₩18,782 | ₩18,058 | ₩18,648 | +3.04% | 29.5만 |
|---|
| 2026.09.22 | ₩18,004 | ₩18,071 | ₩17,467 | ₩17,575 | -2.38% | 17.8만 |
|---|
| 2026.09.21 | ₩18,460 | ₩18,634 | ₩17,937 | ₩18,071 | -2.11% | 18.6만 |
|---|
| 2026.09.18 | ₩19,748 | ₩19,989 | ₩19,560 | ₩19,574 | -0.88% | 14.2만 |
|---|
| 2026.09.17 | ₩19,842 | ₩19,922 | ₩19,574 | ₩19,667 | -0.88% | 20.1만 |
|---|
| 2026.09.16 | ₩20,191 | ₩21,183 | ₩19,989 | ₩20,781 | +2.92% | 24.6만 |
|---|
| 2026.09.15 | ₩20,459 | ₩20,928 | ₩20,459 | ₩20,741 | +1.38% | 15만 |
|---|
| 2026.09.14 | ₩20,526 | ₩20,754 | ₩20,124 | ₩20,580 | +0.26% | 34.9만 |
|---|
| 2026.09.11 | ₩18,822 | ₩19,104 | ₩18,822 | ₩19,023 | +1.07% | 21.5만 |
|---|
| 2026.09.10 | ₩19,372 | ₩19,748 | ₩19,292 | ₩19,721 | +1.80% | 16.7만 |
|---|
| 2026.09.09 | ₩18,366 | ₩18,621 | ₩18,111 | ₩18,514 | +0.80% | 17.2만 |
|---|
| 2026.09.08 | ₩18,125 | ₩18,299 | ₩17,990 | ₩18,245 | +0.67% | 13.3만 |
|---|
| 2026.09.04 | ₩19,117 | ₩19,171 | ₩18,286 | ₩18,286 | -4.35% | 9.7만 |
|---|
| 2026.09.03 | ₩19,721 | ₩19,963 | ₩19,278 | ₩19,305 | -2.11% | 17.6만 |
|---|
| 2026.09.02 | ₩19,895 | ₩19,909 | ₩19,574 | ₩19,614 | -1.42% | 6.5만 |
|---|
| 2026.09.01 | ₩19,721 | ₩20,137 | ₩19,386 | ₩19,949 | +1.16% | 17.6만 |
|---|
| 2026.08.31 | ₩19,506 | ₩19,909 | ₩19,386 | ₩19,788 | +1.44% | 13.2만 |
|---|
| 2026.08.28 | ₩19,077 | ₩19,734 | ₩18,916 | ₩19,600 | +2.74% | 15.4만 |
|---|
| 2026.08.27 | ₩19,158 | ₩19,547 | ₩19,158 | ₩19,211 | +0.28% | 63.5만 |
|---|
| 2026.08.26 | ₩19,399 | ₩19,574 | ₩19,265 | ₩19,533 | +0.69% | 8.2만 |
|---|
| 2026.08.25 | ₩19,842 | ₩20,030 | ₩19,426 | ₩19,439 | -2.03% | 15.1만 |
|---|
| 2026.08.24 | ₩20,258 | ₩20,821 | ₩20,258 | ₩20,486 | +1.13% | 42.8만 |
|---|
| 2026.08.21 | ₩19,372 | ₩19,761 | ₩19,345 | ₩19,667 | +1.52% | 43.3만 |
|---|
| 2026.08.20 | ₩20,513 | ₩20,513 | ₩19,936 | ₩20,030 | -2.35% | 8.9만 |
|---|
| 2026.08.19 | ₩20,137 | ₩20,741 | ₩20,056 | ₩20,566 | +2.13% | 16.8만 |
|---|
| 2026.08.18 | ₩20,727 | ₩21,371 | ₩20,486 | ₩21,237 | +2.46% | 46.3만 |
|---|
| 2026.08.17 | ₩19,574 | ₩19,654 | ₩19,010 | ₩19,587 | +0.07% | 46.4만 |
|---|
| 2026.08.14 | ₩19,949 | ₩20,352 | ₩19,802 | ₩20,217 | +1.34% | 20만 |
|---|
| 2026.08.13 | ₩20,365 | ₩20,405 | ₩19,815 | ₩20,137 | -1.12% | 15.7만 |
|---|
| 2026.08.12 | ₩20,137 | ₩20,526 | ₩20,137 | ₩20,338 | +1.00% | 18.1만 |
|---|
| 2026.08.11 | ₩21,089 | ₩21,479 | ₩20,861 | ₩21,318 | +1.08% | 11.1만 |
|---|
| 2026.08.10 | ₩21,479 | ₩21,733 | ₩21,371 | ₩21,586 | +0.50% | 9.1만 |
|---|
| 2026.08.07 | ₩20,781 | ₩21,707 | ₩20,781 | ₩21,063 | +1.36% | 11.6만 |
|---|
| 2026.08.06 | ₩21,935 | ₩22,149 | ₩21,157 | ₩21,707 | -1.04% | 31.2만 |
|---|
| 2026.08.05 | ₩20,727 | ₩21,009 | ₩20,539 | ₩20,982 | +1.23% | 34.5만 |
|---|
| 2026.08.04 | ₩21,519 | ₩21,653 | ₩20,660 | ₩20,768 | -3.49% | 26.3만 |
|---|
| 2026.08.03 | ₩23,182 | ₩23,518 | ₩22,364 | ₩22,512 | -2.89% | 13.9만 |
|---|
| 2026.07.31 | ₩21,827 | ₩23,330 | ₩21,680 | ₩22,673 | +3.87% | 16.6만 |
|---|
| 2026.07.30 | ₩24,712 | ₩24,886 | ₩23,209 | ₩23,276 | -5.81% | 50.7만 |
|---|
| 2026.07.29 | ₩25,637 | ₩26,831 | ₩24,591 | ₩26,536 | +3.51% | 29.6만 |
|---|
| 2026.07.28 | ₩25,248 | ₩25,704 | ₩24,551 | ₩24,900 | -1.38% | 27.1만 |
|---|
| 2026.07.27 | ₩22,820 | ₩24,417 | ₩22,780 | ₩23,491 | +2.94% | 36.1만 |
|---|
| 2026.07.24 | ₩23,209 | ₩24,014 | ₩23,048 | ₩23,893 | +2.95% | 16.9만 |
|---|
| 2026.07.23 | ₩22,619 | ₩23,115 | ₩22,055 | ₩22,565 | -0.24% | 39.3만 |
|---|
| 2026.07.22 | ₩22,431 | ₩22,471 | ₩21,908 | ₩22,122 | -1.38% | 11만 |
|---|
| 2026.07.21 | ₩22,015 | ₩22,297 | ₩21,572 | ₩21,801 | -0.98% | 22.7만 |
|---|
| 2026.07.20 | ₩23,155 | ₩23,840 | ₩23,035 | ₩23,759 | +2.61% | 34.5만 |
|---|
| 2026.07.17 | ₩24,993 | ₩25,396 | ₩23,518 | ₩24,001 | -3.97% | 33.3만 |
|---|
| 2026.07.16 | ₩22,874 | ₩23,330 | ₩22,592 | ₩22,995 | +0.53% | 9.9만 |
|---|
| 2026.07.15 | ₩21,331 | ₩22,538 | ₩21,183 | ₩21,613 | +1.32% | 13.9만 |
|---|
| 2026.07.14 | ₩21,666 | ₩22,096 | ₩21,452 | ₩21,546 | -0.56% | 13.3만 |
|---|
| 2026.07.13 | ₩22,216 | ₩22,887 | ₩22,069 | ₩22,860 | +2.90% | 16.8만 |
|---|
| 2026.07.10 | ₩20,875 | ₩21,183 | ₩20,446 | ₩20,539 | -1.61% | 8.5만 |
|---|
| 2026.07.09 | ₩20,888 | ₩20,969 | ₩20,499 | ₩20,714 | -0.83% | 9.4만 |
|---|
| 2026.07.08 | ₩22,297 | ₩22,377 | ₩21,022 | ₩21,170 | -5.05% | 11.8만 |
|---|
| 2026.07.07 | ₩21,385 | ₩22,069 | ₩21,116 | ₩21,640 | +1.19% | 17.1만 |
|---|
| 2026.07.06 | ₩20,298 | ₩20,432 | ₩19,815 | ₩20,043 | -1.26% | 16.4만 |
|---|
| 2026.07.02 | ₩21,036 | ₩22,766 | ₩20,459 | ₩21,760 | +3.44% | 21.5만 |
|---|
| 2026.07.01 | ₩20,781 | ₩21,170 | ₩20,298 | ₩21,130 | +1.68% | 19.4만 |
|---|
| 2026.06.30 | ₩20,244 | ₩20,244 | ₩19,359 | ₩19,480 | -3.78% | 39.3만 |
|---|
| 2026.06.29 | ₩20,687 | ₩21,801 | ₩20,217 | ₩20,378 | -1.49% | 12.4만 |
|---|
| 2026.06.26 | ₩21,291 | ₩21,385 | ₩20,164 | ₩20,539 | -3.53% | 32.2만 |
|---|
| 2026.06.25 | ₩18,997 | ₩20,378 | ₩18,849 | ₩19,882 | +4.66% | 37.8만 |
|---|
| 2026.06.24 | ₩20,432 | ₩21,103 | ₩20,164 | ₩20,513 | +0.39% | 10.3만 |
|---|
| 2026.06.23 | ₩20,472 | ₩20,660 | ₩19,802 | ₩20,566 | +0.46% | 57.2만 |
|---|
| 2026.06.22 | ₩17,803 | ₩18,031 | ₩17,521 | ₩17,883 | +0.45% | 18.8만 |
|---|
| 2026.06.18 | ₩18,648 | ₩18,715 | ₩18,044 | ₩18,192 | -2.45% | 16.7만 |
|---|
| 2026.06.17 | ₩19,117 | ₩20,244 | ₩18,795 | ₩20,097 | +5.12% | 33.9만 |
|---|
| 2026.06.16 | ₩19,453 | ₩20,070 | ₩19,091 | ₩19,936 | +2.48% | 29.4만 |
|---|
| 2026.06.15 | ₩19,171 | ₩19,426 | ₩18,970 | ₩19,158 | -0.07% | 21.5만 |
|---|
| 2026.06.12 | ₩21,505 | ₩21,801 | ₩20,794 | ₩21,398 | -0.50% | 32.2만 |
|---|
| 2026.06.11 | ₩24,095 | ₩24,095 | ₩21,224 | ₩21,331 | -11.47% | 49.7만 |
|---|
| 2026.06.10 | ₩24,108 | ₩24,792 | ₩23,021 | ₩24,685 | +2.39% | 36.6만 |
|---|
| 2026.06.09 | ₩22,002 | ₩25,423 | ₩21,733 | ₩23,424 | +6.46% | 33.8만 |
|---|
| 2026.06.08 | ₩23,169 | ₩23,746 | ₩22,874 | ₩23,598 | +1.85% | 30.2만 |
|---|
| 2026.06.05 | ₩22,968 | ₩25,101 | ₩22,834 | ₩24,886 | +8.35% | 52만 |
|---|
| 2026.06.04 | ₩21,291 | ₩21,613 | ₩20,607 | ₩20,741 | -2.58% | 15.9만 |
|---|
| 2026.06.03 | ₩19,641 | ₩20,446 | ₩19,641 | ₩20,016 | +1.91% | 19.7만 |
|---|
| 2026.06.02 | ₩19,828 | ₩19,949 | ₩19,292 | ₩19,332 | -2.50% | 9.7만 |
|---|
| 2026.06.01 | ₩20,660 | ₩20,861 | ₩19,587 | ₩19,976 | -3.31% | 31.1만 |
|---|
| 2026.05.29 | ₩21,049 | ₩21,385 | ₩20,835 | ₩21,304 | +1.21% | 24만 |
|---|
| 2026.05.28 | ₩22,163 | ₩22,377 | ₩21,157 | ₩21,304 | -3.87% | 20.9만 |
|---|
| 2026.05.27 | ₩21,103 | ₩21,881 | ₩20,969 | ₩21,492 | +1.84% | 16만 |
|---|
| 2026.05.26 | ₩22,190 | ₩22,190 | ₩21,358 | ₩21,425 | -3.45% | 28.6만 |
|---|
| 2026.05.22 | ₩24,068 | ₩24,363 | ₩23,665 | ₩24,202 | +0.56% | 21.8만 |
|---|
| 2026.05.21 | ₩24,967 | ₩25,061 | ₩23,692 | ₩24,014 | -3.82% | 16.9만 |
|---|
| 2026.05.20 | ₩25,839 | ₩25,959 | ₩24,578 | ₩24,685 | -4.47% | 50.1만 |
|---|
| 2026.05.19 | ₩26,845 | ₩26,992 | ₩25,128 | ₩26,053 | -2.95% | 48만 |
|---|
| 2026.05.18 | ₩24,376 | ₩25,959 | ₩24,376 | ₩25,315 | +3.85% | 38.9만 |
|---|
| 2026.05.15 | ₩24,967 | ₩25,557 | ₩24,725 | ₩25,141 | +0.70% | 35.2만 |
|---|
| 2026.05.14 | ₩23,263 | ₩23,343 | ₩22,699 | ₩22,807 | -1.96% | 15만 |
|---|
| 2026.05.13 | ₩23,719 | ₩24,014 | ₩22,726 | ₩22,954 | -3.22% | 41.6만 |
|---|
| 2026.05.12 | ₩24,162 | ₩25,329 | ₩23,813 | ₩24,470 | +1.28% | 29.5만 |
|---|
| 2026.05.11 | ₩22,565 | ₩22,686 | ₩22,190 | ₩22,377 | -0.83% | 10만 |
|---|
| 2026.05.08 | ₩23,088 | ₩23,088 | ₩22,377 | ₩22,391 | -3.02% | 20.1만 |
|---|
| 2026.05.07 | ₩22,740 | ₩23,880 | ₩22,726 | ₩23,786 | +4.60% | 26.9만 |
|---|
| 2026.05.06 | ₩23,612 | ₩23,840 | ₩22,766 | ₩22,901 | -3.01% | 26.9만 |
|---|
| 2026.05.05 | ₩25,879 | ₩25,879 | ₩25,020 | ₩25,329 | -2.13% | 22.8만 |
|---|
| 2026.05.04 | ₩26,442 | ₩27,328 | ₩26,013 | ₩26,966 | +1.98% | 24.9만 |
|---|
| 2026.05.01 | ₩27,274 | ₩27,314 | ₩26,255 | ₩26,858 | -1.52% | 19.1만 |
|---|
| 2026.04.30 | ₩28,119 | ₩28,522 | ₩26,805 | ₩27,194 | -3.29% | 60.5만 |
|---|
| 2026.04.29 | ₩28,294 | ₩29,045 | ₩28,227 | ₩28,897 | +2.13% | 29.6만 |
|---|
| 2026.04.28 | ₩28,629 | ₩28,991 | ₩28,240 | ₩28,428 | -0.70% | 63.7만 |
|---|
| 2026.04.27 | ₩27,247 | ₩27,730 | ₩27,073 | ₩27,502 | +0.94% | 19.2만 |
|---|
| 2026.04.24 | ₩28,092 | ₩28,307 | ₩27,328 | ₩27,435 | -2.34% | 61.5만 |
|---|
| 2026.04.23 | ₩28,804 | ₩30,239 | ₩28,401 | ₩29,407 | +2.10% | 60.5만 |
|---|
| 2026.04.22 | ₩28,575 | ₩28,616 | ₩27,891 | ₩27,931 | -2.25% | 69.8만 |
|---|
| 2026.04.21 | ₩28,227 | ₩29,769 | ₩27,891 | ₩29,582 | +4.80% | 92.9만 |
|---|
| 2026.04.20 | ₩28,455 | ₩28,844 | ₩28,200 | ₩28,347 | -0.38% | 18.3만 |
|---|
| 2026.04.17 | ₩27,905 | ₩28,039 | ₩26,952 | ₩27,744 | -0.58% | 21.7만 |
|---|
| 2026.04.16 | ₩29,340 | ₩29,863 | ₩28,897 | ₩29,367 | +0.09% | 21.1만 |
|---|
| 2026.04.15 | ₩29,930 | ₩30,105 | ₩29,555 | ₩29,729 | -0.67% | 18.1만 |
|---|
| 2026.04.14 | ₩30,534 | ₩30,628 | ₩29,582 | ₩29,582 | -3.12% | 15.2만 |
|---|
| 2026.04.13 | ₩32,949 | ₩32,976 | ₩31,326 | ₩31,366 | -4.80% | 17.6만 |
|---|
| 2026.04.10 | ₩31,929 | ₩32,506 | ₩31,688 | ₩32,238 | +0.97% | 12.5만 |
|---|
| 2026.04.09 | ₩33,432 | ₩33,888 | ₩32,238 | ₩32,587 | -2.53% | 111.9만 |
|---|
| 2026.04.08 | ₩31,460 | ₩33,392 | ₩31,218 | ₩32,654 | +3.80% | 53만 |
|---|
| 2026.04.07 | ₩39,160 | ₩40,730 | ₩38,584 | ₩38,584 | -1.47% | 23.7만 |
|---|
| 2026.04.06 | ₩39,187 | ₩39,845 | ₩38,503 | ₩39,120 | -0.17% | 45만 |
|---|
| 2026.04.02 | ₩42,259 | ₩42,528 | ₩39,442 | ₩40,073 | -5.17% | 50.6만 |
|---|
| 2026.04.01 | ₩38,838 | ₩39,187 | ₩37,551 | ₩38,838 | 0.00% | 56.1만 |
|---|
| 2026.03.31 | ₩44,124 | ₩44,218 | ₩39,563 | ₩39,710 | -10.00% | 25.8만 |
|---|
| 2026.03.30 | ₩42,836 | ₩45,399 | ₩42,836 | ₩44,594 | +4.10% | 34.1만 |
|---|
| 2026.03.27 | ₩43,333 | ₩44,057 | ₩42,367 | ₩43,547 | +0.50% | 35만 |
|---|
| 2026.03.26 | ₩41,468 | ₩43,051 | ₩40,596 | ₩43,038 | +3.79% | 28.6만 |
|---|
| 2026.03.25 | ₩38,798 | ₩39,737 | ₩38,235 | ₩38,879 | +0.21% | 38.1만 |
|---|
| 2026.03.24 | ₩41,857 | ₩41,897 | ₩40,153 | ₩40,918 | -2.24% | 27.1만 |
|---|
| 2026.03.23 | ₩40,623 | ₩41,253 | ₩38,369 | ₩39,576 | -2.58% | 40.2만 |
|---|
| 2026.03.20 | ₩40,770 | ₩43,843 | ₩40,757 | ₩43,413 | +6.48% | 45.8만 |
|---|
| 2026.03.19 | ₩41,884 | ₩42,152 | ₩38,798 | ₩39,402 | -5.93% | 48.2만 |
|---|
| 2026.03.18 | ₩38,020 | ₩39,469 | ₩37,537 | ₩39,388 | +3.60% | 20.3만 |
|---|
| 2026.03.17 | ₩36,880 | ₩37,510 | ₩36,598 | ₩37,135 | +0.69% | 17.8만 |
|---|
| 2026.03.16 | ₩38,463 | ₩38,704 | ₩37,403 | ₩37,805 | -1.71% | 64.1만 |
|---|
| 2026.03.13 | ₩39,617 | ₩41,642 | ₩38,731 | ₩41,280 | +4.20% | 24.8만 |
|---|
| 2026.03.12 | ₩39,026 | ₩41,079 | ₩38,946 | ₩41,012 | +5.09% | 42.5만 |
|---|
| 2026.03.11 | ₩37,685 | ₩38,087 | ₩36,866 | ₩37,497 | -0.50% | 42.5만 |
|---|
| 2026.03.10 | ₩37,671 | ₩38,342 | ₩35,417 | ₩37,698 | +0.07% | 24.5만 |
|---|
| 2026.03.09 | ₩41,951 | ₩42,649 | ₩37,725 | ₩38,060 | -9.27% | 54.1만 |
|---|
| 2026.03.06 | ₩41,428 | ₩42,031 | ₩39,778 | ₩40,395 | -2.49% | 21.5만 |
|---|
| 2026.03.05 | ₩39,093 | ₩41,133 | ₩38,074 | ₩39,670 | +1.48% | 31.2만 |
|---|
| 2026.03.04 | ₩38,047 | ₩38,624 | ₩36,102 | ₩37,135 | -2.40% | 23.1만 |
|---|
| 2026.03.03 | ₩39,013 | ₩41,106 | ₩37,564 | ₩38,221 | -2.03% | 67.6만 |
|---|
| 2026.03.02 | ₩34,331 | ₩34,331 | ₩32,788 | ₩33,392 | -2.74% | 27.3만 |
|---|
| 2026.02.27 | ₩32,198 | ₩32,399 | ₩31,513 | ₩31,607 | -1.83% | 13.9만 |
|---|
| 2026.02.26 | ₩30,548 | ₩32,278 | ₩30,548 | ₩31,420 | +2.85% | 7만 |
|---|
| 2026.02.25 | ₩30,467 | ₩30,923 | ₩30,360 | ₩30,561 | +0.31% | 9.1만 |
|---|
| 2026.02.24 | ₩32,225 | ₩32,305 | ₩31,259 | ₩31,661 | -1.75% | 4.6만 |
|---|
| 2026.02.23 | ₩32,560 | ₩33,284 | ₩32,225 | ₩33,164 | +1.85% | 6.2만 |
|---|
| 2026.02.20 | ₩34,250 | ₩34,371 | ₩32,064 | ₩32,064 | -6.38% | 8.9만 |
|---|
| 2026.02.19 | ₩34,613 | ₩34,894 | ₩34,156 | ₩34,156 | -1.32% | 3.3만 |
|---|
| 2026.02.18 | ₩34,237 | ₩34,277 | ₩33,338 | ₩33,955 | -0.82% | 3.2만 |
|---|
| 2026.02.17 | ₩34,680 | ₩35,578 | ₩34,156 | ₩34,492 | -0.54% | 6.5만 |
|---|
| 2026.02.13 | ₩34,693 | ₩35,686 | ₩33,875 | ₩33,995 | -2.01% | 7.2만 |
|---|
| 2026.02.12 | ₩32,882 | ₩34,653 | ₩32,748 | ₩34,384 | +4.57% | 12.9만 |
|---|
| 2026.02.11 | ₩34,009 | ₩34,505 | ₩33,164 | ₩33,338 | -1.97% | 16.7만 |
|---|
| 2026.02.10 | ₩34,693 | ₩35,095 | ₩34,545 | ₩34,827 | +0.39% | 4.3만 |
|---|
| 2026.02.09 | ₩36,102 | ₩36,102 | ₩34,787 | ₩35,028 | -2.97% | 13.7만 |
|---|
| 2026.02.06 | ₩37,564 | ₩37,564 | ₩35,807 | ₩35,807 | -4.68% | 11.3만 |
|---|
| 2026.02.05 | ₩38,932 | ₩39,469 | ₩37,926 | ₩38,865 | -0.17% | 34.8만 |
|---|
| 2026.02.04 | ₩36,330 | ₩38,731 | ₩36,263 | ₩38,342 | +5.54% | 10.2만 |
|---|
| 2026.02.03 | ₩36,236 | ₩37,886 | ₩36,236 | ₩36,799 | +1.55% | 17.5만 |
|---|
| 2026.02.02 | ₩38,812 | ₩38,812 | ₩37,068 | ₩37,497 | -3.39% | 69.7만 |
|---|
| 2026.01.30 | ₩36,464 | ₩38,168 | ₩36,102 | ₩37,671 | +3.31% | 62만 |
|---|
| 2026.01.29 | ₩34,706 | ₩36,799 | ₩34,519 | ₩35,324 | +1.78% | 9.8만 |
|---|
| 2026.01.28 | ₩34,613 | ₩35,485 | ₩34,613 | ₩34,867 | +0.74% | 10.8만 |
|---|
| 2026.01.27 | ₩36,303 | ₩36,303 | ₩35,471 | ₩35,578 | -2.00% | 11.4만 |
|---|
| 2026.01.26 | ₩37,966 | ₩38,101 | ₩37,376 | ₩37,779 | -0.49% | 11만 |
|---|
| 2026.01.23 | ₩38,906 | ₩39,201 | ₩37,765 | ₩37,899 | -2.59% | 14.3만 |
|---|
| 2026.01.22 | ₩38,637 | ₩38,999 | ₩38,141 | ₩38,624 | -0.03% | 28.7만 |
|---|
| 2026.01.21 | ₩40,247 | ₩40,247 | ₩39,067 | ₩39,590 | -1.63% | 17.1만 |
|---|
| 2026.01.20 | ₩41,414 | ₩41,723 | ₩40,676 | ₩41,468 | +0.13% | 11.1만 |
|---|
| 2026.01.16 | ₩40,328 | ₩40,945 | ₩40,086 | ₩40,354 | +0.07% | 7.7만 |
|---|
| 2026.01.15 | ₩39,952 | ₩40,153 | ₩39,254 | ₩39,885 | -0.17% | 12.5만 |
|---|
| 2026.01.14 | ₩41,039 | ₩41,186 | ₩40,408 | ₩40,475 | -1.37% | 15.3만 |
|---|
| 2026.01.13 | ₩40,717 | ₩41,468 | ₩40,489 | ₩41,052 | +0.82% | 10.3만 |
|---|
| 2026.01.12 | ₩41,616 | ₩41,616 | ₩40,113 | ₩40,207 | -3.38% | 15.2만 |
|---|
| 2026.01.09 | ₩42,649 | ₩42,649 | ₩41,857 | ₩41,857 | -1.86% | 7.8만 |
|---|
| 2026.01.08 | ₩42,662 | ₩42,957 | ₩42,380 | ₩42,514 | -0.35% | 31.6만 |
|---|
| 2026.01.07 | ₩42,139 | ₩42,555 | ₩42,125 | ₩42,407 | +0.64% | 23.8만 |
|---|
| 2026.01.06 | ₩41,683 | ₩41,803 | ₩41,267 | ₩41,669 | -0.03% | 28.9만 |
|---|
| 2026.01.05 | ₩43,118 | ₩43,547 | ₩42,434 | ₩42,514 | -1.40% | 7.3만 |
|---|
| 2026.01.02 | ₩44,876 | ₩45,184 | ₩43,856 | ₩44,030 | -1.88% | 5.2만 |
|---|
| 2025.12.31 | ₩47,357 | ₩47,921 | ₩47,357 | ₩47,814 | +0.96% | 3.6만 |
|---|
| 2025.12.30 | ₩47,304 | ₩47,424 | ₩47,049 | ₩47,424 | +0.26% | 3.1만 |
|---|
| 2025.12.29 | ₩48,256 | ₩48,484 | ₩47,827 | ₩47,827 | -0.89% | 9만 |
|---|
| 2025.12.26 | ₩48,068 | ₩48,189 | ₩47,438 | ₩47,438 | -1.31% | 19.4만 |
|---|
| 2025.12.24 | ₩48,672 | ₩48,686 | ₩48,444 | ₩48,592 | -0.17% | 2.3만 |
|---|
| 2025.12.23 | ₩49,598 | ₩49,759 | ₩48,632 | ₩48,699 | -1.81% | 5만 |
|---|
| 2025.12.22 | ₩49,906 | ₩50,134 | ₩49,692 | ₩49,866 | -0.08% | 12.1만 |
|---|
| 2025.12.19 | ₩50,913 | ₩50,913 | ₩50,121 | ₩50,671 | -0.47% | 13.2만 |
|---|
| 2025.12.18 | ₩51,798 | ₩52,576 | ₩51,194 | ₩52,093 | +0.57% | 3.6만 |
|---|
| 2025.12.17 | ₩52,053 | ₩53,931 | ₩51,879 | ₩53,810 | +3.38% | 9.7만 |
|---|
| 2025.12.16 | ₩52,751 | ₩53,354 | ₩52,107 | ₩52,670 | -0.15% | 15.9만 |
|---|
| 2025.12.15 | ₩50,336 | ₩51,838 | ₩50,336 | ₩51,838 | +2.99% | 4.2만 |
|---|
| 2025.12.12 | ₩49,692 | ₩51,570 | ₩49,491 | ₩51,261 | +3.16% | 6.4만 |
|---|
| 2025.12.11 | ₩49,973 | ₩50,577 | ₩49,397 | ₩49,437 | -1.07% | 6.6만 |
|---|
| 2025.12.10 | ₩50,121 | ₩50,309 | ₩48,551 | ₩48,914 | -2.41% | 4.4만 |
|---|
| 2025.12.09 | ₩51,114 | ₩51,221 | ₩50,041 | ₩50,336 | -1.52% | 2.1만 |
|---|
| 2025.12.08 | ₩49,772 | ₩50,483 | ₩49,584 | ₩50,255 | +0.97% | 4만 |
|---|
| 2025.12.05 | ₩49,330 | ₩50,067 | ₩48,847 | ₩49,920 | +1.20% | 5.4만 |
|---|
| 2025.12.04 | ₩50,537 | ₩51,744 | ₩50,537 | ₩51,114 | +1.14% | 12만 |
|---|
| 2025.12.03 | ₩51,543 | ₩51,637 | ₩50,456 | ₩50,859 | -1.33% | 5만 |
|---|
| 2025.12.02 | ₩50,899 | ₩51,463 | ₩50,698 | ₩51,074 | +0.34% | 10.1만 |
|---|
| 2025.12.01 | ₩51,463 | ₩52,603 | ₩50,577 | ₩51,047 | -0.81% | 19.3만 |
|---|
| 2025.11.28 | ₩51,248 | ₩51,396 | ₩50,738 | ₩51,114 | -0.26% | 1.4만 |
|---|
| 2025.11.26 | ₩51,516 | ₩51,811 | ₩50,470 | ₩51,006 | -0.99% | 2.8만 |
|---|
| 2025.11.25 | ₩52,791 | ₩53,690 | ₩51,811 | ₩52,080 | -1.35% | 2.3만 |
|---|
| 2025.11.24 | ₩54,401 | ₩54,401 | ₩52,469 | ₩52,818 | -2.91% | 6.3만 |
|---|
| 2025.11.21 | ₩55,823 | ₩56,587 | ₩53,837 | ₩54,401 | -2.55% | 8.2만 |
|---|
| 2025.11.20 | ₩50,604 | ₩54,495 | ₩50,242 | ₩54,226 | +7.16% | 8.8만 |
|---|
| 2025.11.19 | ₩52,066 | ₩52,509 | ₩51,221 | ₩52,080 | +0.03% | 2.7만 |
|---|
| 2025.11.18 | ₩51,959 | ₩52,563 | ₩50,872 | ₩51,610 | -0.67% | 5.5만 |
|---|
| 2025.11.17 | ₩50,081 | ₩51,221 | ₩49,236 | ₩50,711 | +1.26% | 5.7만 |
|---|
| 2025.11.14 | ₩50,389 | ₩50,430 | ₩48,256 | ₩48,994 | -2.77% | 11.1만 |
|---|
| 2025.11.13 | ₩47,196 | ₩49,330 | ₩47,196 | ₩48,927 | +3.67% | 5.1만 |
|---|
| 2025.11.12 | ₩47,035 | ₩47,706 | ₩47,035 | ₩47,344 | +0.66% | 2.7만 |
|---|
| 2025.11.11 | ₩47,478 | ₩47,733 | ₩46,928 | ₩47,237 | -0.51% | 26.1만 |
|---|
| 2025.11.10 | ₩48,203 | ₩48,458 | ₩47,223 | ₩47,572 | -1.31% | 22.8만 |
|---|
| 2025.11.07 | ₩50,805 | ₩51,905 | ₩49,772 | ₩50,134 | -1.32% | 7.8만 |
|---|
| 2025.11.06 | ₩48,498 | ₩50,134 | ₩48,149 | ₩49,128 | +1.30% | 22.4만 |
|---|
| 2025.11.05 | ₩50,081 | ₩50,081 | ₩48,189 | ₩48,525 | -3.11% | 23.1만 |
|---|
| 2025.11.04 | ₩49,544 | ₩50,041 | ₩48,699 | ₩49,812 | +0.54% | 19.1만 |
|---|
| 2025.11.03 | ₩47,237 | ₩48,109 | ₩46,821 | ₩47,210 | -0.06% | 3만 |
|---|
| 2025.10.31 | ₩48,042 | ₩48,659 | ₩46,888 | ₩48,082 | +0.08% | 6.4만 |
|---|
| 2025.10.30 | ₩47,679 | ₩49,075 | ₩47,210 | ₩47,679 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩45,801 | ₩46,673 | ₩45,560 | ₩46,244 | +0.97% | 19.9만 |
|---|
| 2025.10.28 | ₩47,773 | ₩47,854 | ₩46,459 | ₩46,995 | -1.63% | 14.8만 |
|---|
| 2025.10.27 | ₩47,129 | ₩47,545 | ₩46,982 | ₩46,982 | -0.31% | 19.7만 |
|---|
| 2025.10.24 | ₩48,390 | ₩48,820 | ₩48,297 | ₩48,592 | +0.42% | 2.3만 |
|---|
| 2025.10.23 | ₩50,121 | ₩50,134 | ₩49,034 | ₩49,544 | -1.15% | 1.4만 |
|---|
| 2025.10.22 | ₩50,295 | ₩51,463 | ₩49,625 | ₩50,443 | +0.29% | 3만 |
|---|
| 2025.10.21 | ₩49,893 | ₩50,685 | ₩49,893 | ₩50,685 | +1.59% | 3만 |
|---|
| 2025.10.20 | ₩49,920 | ₩50,081 | ₩48,766 | ₩48,927 | -1.99% | 2.4만 |
|---|
| 2025.10.17 | ₩51,972 | ₩53,314 | ₩50,778 | ₩51,006 | -1.86% | 1.7만 |
|---|
| 2025.10.16 | ₩50,644 | ₩51,302 | ₩49,880 | ₩50,899 | +0.50% | 5.1만 |
|---|
| 2025.10.15 | ₩51,879 | ₩52,858 | ₩51,275 | ₩51,852 | -0.05% | 4.7만 |
|---|
| 2025.10.14 | ₩55,621 | ₩55,715 | ₩53,394 | ₩54,575 | -1.88% | 4.6만 |
|---|
| 2025.10.13 | ₩53,287 | ₩54,012 | ₩52,482 | ₩52,952 | -0.63% | 4.3만 |
|---|
| 2025.10.10 | ₩52,294 | ₩58,680 | ₩52,187 | ₩58,144 | +11.19% | 17.7만 |
|---|