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 | ₩19,304 | ₩19,572 | ₩19,304 | ₩19,344 | +0.21% | 43만 |
| 2026.10.08 | ₩19,665 | ₩20,267 | ₩19,545 | ₩19,960 | +1.50% | 22.4만 |
| 2026.10.07 | ₩18,996 | ₩19,237 | ₩18,756 | ₩18,863 | -0.70% | 63.5만 |
| 2026.10.06 | ₩17,779 | ₩18,154 | ₩17,779 | ₩18,140 | +2.03% | 13.4만 |
| 2026.10.05 | ₩18,047 | ₩18,047 | ₩17,685 | ₩17,806 | -1.33% | 9.5만 |
| 2026.10.02 | ₩18,729 | ₩19,050 | ₩18,528 | ₩18,675 | -0.29% | 90.6만 |
| 2026.10.01 | ₩19,451 | ₩19,866 | ₩19,224 | ₩19,384 | -0.34% | 49.6만 |
| 2026.09.30 | ₩19,130 | ₩19,491 | ₩19,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,384 |
| +1.33% |
| 22.6만 |
| 2026.09.29 | ₩19,010 | ₩19,237 | ₩18,849 | ₩18,903 | -0.56% | 13.2만 |
|---|
| 2026.09.28 | ₩19,103 | ₩19,585 | ₩18,849 | ₩19,050 | -0.28% | 16.5만 |
|---|
| 2026.09.25 | ₩18,542 | ₩18,742 | ₩18,328 | ₩18,381 | -0.87% | 26.4만 |
|---|
| 2026.09.24 | ₩18,742 | ₩19,170 | ₩18,649 | ₩18,996 | +1.36% | 66.4만 |
|---|
| 2026.09.23 | ₩18,047 | ₩18,729 | ₩18,007 | ₩18,595 | +3.04% | 29.5만 |
|---|
| 2026.09.22 | ₩17,953 | ₩18,020 | ₩17,418 | ₩17,525 | -2.38% | 17.8만 |
|---|
| 2026.09.21 | ₩18,408 | ₩18,582 | ₩17,886 | ₩18,020 | -2.11% | 18.6만 |
|---|
| 2026.09.18 | ₩19,692 | ₩19,933 | ₩19,505 | ₩19,518 | -0.88% | 14.2만 |
|---|
| 2026.09.17 | ₩19,786 | ₩19,866 | ₩19,518 | ₩19,612 | -0.88% | 20.1만 |
|---|
| 2026.09.16 | ₩20,134 | ₩21,124 | ₩19,933 | ₩20,722 | +2.92% | 24.6만 |
|---|
| 2026.09.15 | ₩20,401 | ₩20,869 | ₩20,401 | ₩20,682 | +1.38% | 15만 |
|---|
| 2026.09.14 | ₩20,468 | ₩20,695 | ₩20,067 | ₩20,522 | +0.26% | 34.9만 |
|---|
| 2026.09.11 | ₩18,769 | ₩19,050 | ₩18,769 | ₩18,970 | +1.07% | 21.5만 |
|---|
| 2026.09.10 | ₩19,318 | ₩19,692 | ₩19,237 | ₩19,665 | +1.80% | 16.7만 |
|---|
| 2026.09.09 | ₩18,314 | ₩18,568 | ₩18,060 | ₩18,461 | +0.80% | 17.2만 |
|---|
| 2026.09.08 | ₩18,073 | ₩18,247 | ₩17,940 | ₩18,194 | +0.67% | 13.3만 |
|---|
| 2026.09.04 | ₩19,063 | ₩19,117 | ₩18,234 | ₩18,234 | -4.35% | 9.7만 |
|---|
| 2026.09.03 | ₩19,665 | ₩19,906 | ₩19,224 | ₩19,251 | -2.11% | 17.6만 |
|---|
| 2026.09.02 | ₩19,839 | ₩19,853 | ₩19,518 | ₩19,558 | -1.42% | 6.5만 |
|---|
| 2026.09.01 | ₩19,665 | ₩20,080 | ₩19,331 | ₩19,893 | +1.16% | 17.6만 |
|---|
| 2026.08.31 | ₩19,451 | ₩19,853 | ₩19,331 | ₩19,732 | +1.44% | 13.2만 |
|---|
| 2026.08.28 | ₩19,023 | ₩19,679 | ₩18,863 | ₩19,545 | +2.74% | 15.4만 |
|---|
| 2026.08.27 | ₩19,103 | ₩19,491 | ₩19,103 | ₩19,157 | +0.28% | 63.5만 |
|---|
| 2026.08.26 | ₩19,344 | ₩19,518 | ₩19,211 | ₩19,478 | +0.69% | 8.2만 |
|---|
| 2026.08.25 | ₩19,786 | ₩19,973 | ₩19,371 | ₩19,384 | -2.03% | 15.1만 |
|---|
| 2026.08.24 | ₩20,200 | ₩20,762 | ₩20,200 | ₩20,428 | +1.13% | 42.8만 |
|---|
| 2026.08.21 | ₩19,318 | ₩19,705 | ₩19,291 | ₩19,612 | +1.52% | 43.3만 |
|---|
| 2026.08.20 | ₩20,455 | ₩20,455 | ₩19,879 | ₩19,973 | -2.35% | 8.9만 |
|---|
| 2026.08.19 | ₩20,080 | ₩20,682 | ₩20,000 | ₩20,508 | +2.13% | 16.8만 |
|---|
| 2026.08.18 | ₩20,669 | ₩21,311 | ₩20,428 | ₩21,177 | +2.46% | 46.3만 |
|---|
| 2026.08.17 | ₩19,518 | ₩19,598 | ₩18,956 | ₩19,532 | +0.07% | 46.4만 |
|---|
| 2026.08.14 | ₩19,893 | ₩20,294 | ₩19,746 | ₩20,160 | +1.34% | 20만 |
|---|
| 2026.08.13 | ₩20,308 | ₩20,348 | ₩19,759 | ₩20,080 | -1.12% | 15.7만 |
|---|
| 2026.08.12 | ₩20,080 | ₩20,468 | ₩20,080 | ₩20,281 | +1.00% | 18.1만 |
|---|
| 2026.08.11 | ₩21,030 | ₩21,418 | ₩20,802 | ₩21,257 | +1.08% | 11.1만 |
|---|
| 2026.08.10 | ₩21,418 | ₩21,672 | ₩21,311 | ₩21,525 | +0.50% | 9.1만 |
|---|
| 2026.08.07 | ₩20,722 | ₩21,645 | ₩20,722 | ₩21,003 | +1.36% | 11.6만 |
|---|
| 2026.08.06 | ₩21,873 | ₩22,087 | ₩21,097 | ₩21,645 | -1.04% | 31.2만 |
|---|
| 2026.08.05 | ₩20,669 | ₩20,950 | ₩20,481 | ₩20,923 | +1.23% | 34.5만 |
|---|
| 2026.08.04 | ₩21,458 | ₩21,592 | ₩20,602 | ₩20,709 | -3.49% | 26.3만 |
|---|
| 2026.08.03 | ₩23,117 | ₩23,451 | ₩22,301 | ₩22,448 | -2.89% | 13.9만 |
|---|
| 2026.07.31 | ₩21,766 | ₩23,264 | ₩21,619 | ₩22,608 | +3.87% | 16.6만 |
|---|
| 2026.07.30 | ₩24,642 | ₩24,816 | ₩23,144 | ₩23,210 | -5.81% | 50.7만 |
|---|
| 2026.07.29 | ₩25,565 | ₩26,756 | ₩24,522 | ₩26,461 | +3.51% | 29.6만 |
|---|
| 2026.07.28 | ₩25,177 | ₩25,632 | ₩24,481 | ₩24,829 | -1.38% | 27.1만 |
|---|
| 2026.07.27 | ₩22,756 | ₩24,348 | ₩22,716 | ₩23,425 | +2.94% | 36.1만 |
|---|
| 2026.07.24 | ₩23,144 | ₩23,946 | ₩22,983 | ₩23,826 | +2.95% | 16.9만 |
|---|
| 2026.07.23 | ₩22,555 | ₩23,050 | ₩21,993 | ₩22,501 | -0.24% | 39.3만 |
|---|
| 2026.07.22 | ₩22,368 | ₩22,408 | ₩21,846 | ₩22,060 | -1.38% | 11만 |
|---|
| 2026.07.21 | ₩21,953 | ₩22,234 | ₩21,512 | ₩21,739 | -0.98% | 22.7만 |
|---|
| 2026.07.20 | ₩23,090 | ₩23,772 | ₩22,970 | ₩23,692 | +2.61% | 34.5만 |
|---|
| 2026.07.17 | ₩24,923 | ₩25,324 | ₩23,451 | ₩23,933 | -3.97% | 33.3만 |
|---|
| 2026.07.16 | ₩22,809 | ₩23,264 | ₩22,528 | ₩22,930 | +0.53% | 9.9만 |
|---|
| 2026.07.15 | ₩21,271 | ₩22,475 | ₩21,124 | ₩21,552 | +1.32% | 13.9만 |
|---|
| 2026.07.14 | ₩21,605 | ₩22,033 | ₩21,391 | ₩21,485 | -0.56% | 13.3만 |
|---|
| 2026.07.13 | ₩22,154 | ₩22,823 | ₩22,006 | ₩22,796 | +2.90% | 16.8만 |
|---|
| 2026.07.10 | ₩20,816 | ₩21,124 | ₩20,388 | ₩20,481 | -1.61% | 8.5만 |
|---|
| 2026.07.09 | ₩20,829 | ₩20,910 | ₩20,441 | ₩20,655 | -0.83% | 9.4만 |
|---|
| 2026.07.08 | ₩22,234 | ₩22,314 | ₩20,963 | ₩21,110 | -5.05% | 11.8만 |
|---|
| 2026.07.07 | ₩21,324 | ₩22,006 | ₩21,057 | ₩21,578 | +1.19% | 17.1만 |
|---|
| 2026.07.06 | ₩20,241 | ₩20,374 | ₩19,759 | ₩19,986 | -1.26% | 16.4만 |
|---|
| 2026.07.02 | ₩20,976 | ₩22,702 | ₩20,401 | ₩21,699 | +3.44% | 21.5만 |
|---|
| 2026.07.01 | ₩20,722 | ₩21,110 | ₩20,241 | ₩21,070 | +1.68% | 19.4만 |
|---|
| 2026.06.30 | ₩20,187 | ₩20,187 | ₩19,304 | ₩19,425 | -3.78% | 39.3만 |
|---|
| 2026.06.29 | ₩20,629 | ₩21,739 | ₩20,160 | ₩20,321 | -1.49% | 12.4만 |
|---|
| 2026.06.26 | ₩21,231 | ₩21,324 | ₩20,107 | ₩20,481 | -3.53% | 32.2만 |
|---|
| 2026.06.25 | ₩18,943 | ₩20,321 | ₩18,796 | ₩19,826 | +4.66% | 37.8만 |
|---|
| 2026.06.24 | ₩20,374 | ₩21,043 | ₩20,107 | ₩20,455 | +0.39% | 10.3만 |
|---|
| 2026.06.23 | ₩20,415 | ₩20,602 | ₩19,746 | ₩20,508 | +0.46% | 57.2만 |
|---|
| 2026.06.22 | ₩17,752 | ₩17,980 | ₩17,471 | ₩17,833 | +0.45% | 18.8만 |
|---|
| 2026.06.18 | ₩18,595 | ₩18,662 | ₩17,993 | ₩18,140 | -2.45% | 16.7만 |
|---|
| 2026.06.17 | ₩19,063 | ₩20,187 | ₩18,742 | ₩20,040 | +5.12% | 33.9만 |
|---|
| 2026.06.16 | ₩19,398 | ₩20,013 | ₩19,037 | ₩19,879 | +2.48% | 29.4만 |
|---|
| 2026.06.15 | ₩19,117 | ₩19,371 | ₩18,916 | ₩19,103 | -0.07% | 21.5만 |
|---|
| 2026.06.12 | ₩21,445 | ₩21,739 | ₩20,736 | ₩21,338 | -0.50% | 32.2만 |
|---|
| 2026.06.11 | ₩24,027 | ₩24,027 | ₩21,164 | ₩21,271 | -11.47% | 49.7만 |
|---|
| 2026.06.10 | ₩24,040 | ₩24,722 | ₩22,956 | ₩24,615 | +2.39% | 36.6만 |
|---|
| 2026.06.09 | ₩21,940 | ₩25,351 | ₩21,672 | ₩23,358 | +6.46% | 33.8만 |
|---|
| 2026.06.08 | ₩23,103 | ₩23,679 | ₩22,809 | ₩23,532 | +1.85% | 30.2만 |
|---|
| 2026.06.05 | ₩22,903 | ₩25,030 | ₩22,769 | ₩24,816 | +8.35% | 52만 |
|---|
| 2026.06.04 | ₩21,231 | ₩21,552 | ₩20,548 | ₩20,682 | -2.58% | 15.9만 |
|---|
| 2026.06.03 | ₩19,585 | ₩20,388 | ₩19,585 | ₩19,960 | +1.91% | 19.7만 |
|---|
| 2026.06.02 | ₩19,772 | ₩19,893 | ₩19,237 | ₩19,277 | -2.50% | 9.7만 |
|---|
| 2026.06.01 | ₩20,602 | ₩20,802 | ₩19,532 | ₩19,920 | -3.31% | 31.1만 |
|---|
| 2026.05.29 | ₩20,990 | ₩21,324 | ₩20,776 | ₩21,244 | +1.21% | 24만 |
|---|
| 2026.05.28 | ₩22,100 | ₩22,314 | ₩21,097 | ₩21,244 | -3.87% | 20.9만 |
|---|
| 2026.05.27 | ₩21,043 | ₩21,819 | ₩20,910 | ₩21,431 | +1.84% | 16만 |
|---|
| 2026.05.26 | ₩22,127 | ₩22,127 | ₩21,297 | ₩21,364 | -3.45% | 28.6만 |
|---|
| 2026.05.22 | ₩24,000 | ₩24,294 | ₩23,598 | ₩24,134 | +0.56% | 21.8만 |
|---|
| 2026.05.21 | ₩24,896 | ₩24,990 | ₩23,625 | ₩23,946 | -3.82% | 16.9만 |
|---|
| 2026.05.20 | ₩25,766 | ₩25,886 | ₩24,508 | ₩24,615 | -4.47% | 50.1만 |
|---|
| 2026.05.19 | ₩26,769 | ₩26,916 | ₩25,057 | ₩25,980 | -2.95% | 48만 |
|---|
| 2026.05.18 | ₩24,307 | ₩25,886 | ₩24,307 | ₩25,244 | +3.85% | 38.9만 |
|---|
| 2026.05.15 | ₩24,896 | ₩25,485 | ₩24,655 | ₩25,070 | +0.70% | 35.2만 |
|---|
| 2026.05.14 | ₩23,197 | ₩23,277 | ₩22,635 | ₩22,742 | -1.96% | 15만 |
|---|
| 2026.05.13 | ₩23,652 | ₩23,946 | ₩22,662 | ₩22,889 | -3.22% | 41.6만 |
|---|
| 2026.05.12 | ₩24,093 | ₩25,257 | ₩23,746 | ₩24,401 | +1.28% | 29.5만 |
|---|
| 2026.05.11 | ₩22,501 | ₩22,622 | ₩22,127 | ₩22,314 | -0.83% | 10만 |
|---|
| 2026.05.08 | ₩23,023 | ₩23,023 | ₩22,314 | ₩22,328 | -3.02% | 20.1만 |
|---|
| 2026.05.07 | ₩22,675 | ₩23,812 | ₩22,662 | ₩23,719 | +4.60% | 26.9만 |
|---|
| 2026.05.06 | ₩23,545 | ₩23,772 | ₩22,702 | ₩22,836 | -3.01% | 26.9만 |
|---|
| 2026.05.05 | ₩25,806 | ₩25,806 | ₩24,950 | ₩25,257 | -2.13% | 22.8만 |
|---|
| 2026.05.04 | ₩26,368 | ₩27,251 | ₩25,940 | ₩26,889 | +1.98% | 24.9만 |
|---|
| 2026.05.01 | ₩27,197 | ₩27,237 | ₩26,180 | ₩26,782 | -1.52% | 19.1만 |
|---|
| 2026.04.30 | ₩28,040 | ₩28,441 | ₩26,729 | ₩27,117 | -3.29% | 60.5만 |
|---|
| 2026.04.29 | ₩28,214 | ₩28,963 | ₩28,147 | ₩28,816 | +2.13% | 29.6만 |
|---|
| 2026.04.28 | ₩28,548 | ₩28,909 | ₩28,160 | ₩28,348 | -0.70% | 63.7만 |
|---|
| 2026.04.27 | ₩27,170 | ₩27,652 | ₩26,996 | ₩27,424 | +0.94% | 19.2만 |
|---|
| 2026.04.24 | ₩28,013 | ₩28,227 | ₩27,251 | ₩27,358 | -2.34% | 61.5만 |
|---|
| 2026.04.23 | ₩28,722 | ₩30,154 | ₩28,321 | ₩29,324 | +2.10% | 60.5만 |
|---|
| 2026.04.22 | ₩28,495 | ₩28,535 | ₩27,812 | ₩27,853 | -2.25% | 69.8만 |
|---|
| 2026.04.21 | ₩28,147 | ₩29,685 | ₩27,812 | ₩29,498 | +4.80% | 92.9만 |
|---|
| 2026.04.20 | ₩28,374 | ₩28,762 | ₩28,120 | ₩28,267 | -0.38% | 18.3만 |
|---|
| 2026.04.17 | ₩27,826 | ₩27,960 | ₩26,876 | ₩27,665 | -0.58% | 21.7만 |
|---|
| 2026.04.16 | ₩29,257 | ₩29,779 | ₩28,816 | ₩29,284 | +0.09% | 21.1만 |
|---|
| 2026.04.15 | ₩29,846 | ₩30,020 | ₩29,471 | ₩29,645 | -0.67% | 18.1만 |
|---|
| 2026.04.14 | ₩30,448 | ₩30,542 | ₩29,498 | ₩29,498 | -3.12% | 15.2만 |
|---|
| 2026.04.13 | ₩32,856 | ₩32,883 | ₩31,237 | ₩31,277 | -4.80% | 17.6만 |
|---|
| 2026.04.10 | ₩31,839 | ₩32,414 | ₩31,598 | ₩32,147 | +0.97% | 12.5만 |
|---|
| 2026.04.09 | ₩33,337 | ₩33,792 | ₩32,147 | ₩32,495 | -2.53% | 111.9만 |
|---|
| 2026.04.08 | ₩31,371 | ₩33,297 | ₩31,130 | ₩32,562 | +3.80% | 53만 |
|---|
| 2026.04.07 | ₩39,050 | ₩40,615 | ₩38,475 | ₩38,475 | -1.47% | 23.7만 |
|---|
| 2026.04.06 | ₩39,077 | ₩39,732 | ₩38,394 | ₩39,010 | -0.17% | 45만 |
|---|
| 2026.04.02 | ₩42,140 | ₩42,408 | ₩39,331 | ₩39,959 | -5.17% | 50.6만 |
|---|
| 2026.04.01 | ₩38,729 | ₩39,077 | ₩37,444 | ₩38,729 | 0.00% | 56.1만 |
|---|
| 2026.03.31 | ₩44,000 | ₩44,093 | ₩39,451 | ₩39,598 | -10.00% | 25.8만 |
|---|
| 2026.03.30 | ₩42,715 | ₩45,270 | ₩42,715 | ₩44,468 | +4.10% | 34.1만 |
|---|
| 2026.03.27 | ₩43,210 | ₩43,933 | ₩42,247 | ₩43,424 | +0.50% | 35만 |
|---|
| 2026.03.26 | ₩41,351 | ₩42,929 | ₩40,481 | ₩42,916 | +3.79% | 28.6만 |
|---|
| 2026.03.25 | ₩38,689 | ₩39,625 | ₩38,127 | ₩38,769 | +0.21% | 38.1만 |
|---|
| 2026.03.24 | ₩41,739 | ₩41,779 | ₩40,040 | ₩40,802 | -2.24% | 27.1만 |
|---|
| 2026.03.23 | ₩40,508 | ₩41,137 | ₩38,261 | ₩39,465 | -2.58% | 40.2만 |
|---|
| 2026.03.20 | ₩40,655 | ₩43,719 | ₩40,642 | ₩43,291 | +6.48% | 45.8만 |
|---|
| 2026.03.19 | ₩41,765 | ₩42,033 | ₩38,689 | ₩39,291 | -5.93% | 48.2만 |
|---|
| 2026.03.18 | ₩37,913 | ₩39,357 | ₩37,431 | ₩39,277 | +3.60% | 20.3만 |
|---|
| 2026.03.17 | ₩36,776 | ₩37,404 | ₩36,495 | ₩37,030 | +0.69% | 17.8만 |
|---|
| 2026.03.16 | ₩38,354 | ₩38,595 | ₩37,297 | ₩37,699 | -1.71% | 64.1만 |
|---|
| 2026.03.13 | ₩39,505 | ₩41,525 | ₩38,622 | ₩41,163 | +4.20% | 24.8만 |
|---|
| 2026.03.12 | ₩38,916 | ₩40,963 | ₩38,836 | ₩40,896 | +5.09% | 42.5만 |
|---|
| 2026.03.11 | ₩37,578 | ₩37,980 | ₩36,762 | ₩37,391 | -0.50% | 42.5만 |
|---|
| 2026.03.10 | ₩37,565 | ₩38,234 | ₩35,317 | ₩37,592 | +0.07% | 24.5만 |
|---|
| 2026.03.09 | ₩41,832 | ₩42,528 | ₩37,618 | ₩37,953 | -9.27% | 54.1만 |
|---|
| 2026.03.06 | ₩41,311 | ₩41,913 | ₩39,665 | ₩40,281 | -2.49% | 21.5만 |
|---|
| 2026.03.05 | ₩38,983 | ₩41,016 | ₩37,966 | ₩39,558 | +1.48% | 31.2만 |
|---|
| 2026.03.04 | ₩37,939 | ₩38,515 | ₩36,000 | ₩37,030 | -2.40% | 23.1만 |
|---|
| 2026.03.03 | ₩38,903 | ₩40,990 | ₩37,458 | ₩38,113 | -2.03% | 67.6만 |
|---|
| 2026.03.02 | ₩34,234 | ₩34,234 | ₩32,695 | ₩33,297 | -2.74% | 27.3만 |
|---|
| 2026.02.27 | ₩32,107 | ₩32,307 | ₩31,424 | ₩31,518 | -1.83% | 13.9만 |
|---|
| 2026.02.26 | ₩30,461 | ₩32,187 | ₩30,461 | ₩31,331 | +2.85% | 7만 |
|---|
| 2026.02.25 | ₩30,381 | ₩30,836 | ₩30,274 | ₩30,475 | +0.31% | 9.1만 |
|---|
| 2026.02.24 | ₩32,133 | ₩32,214 | ₩31,170 | ₩31,572 | -1.75% | 4.6만 |
|---|
| 2026.02.23 | ₩32,468 | ₩33,190 | ₩32,133 | ₩33,070 | +1.85% | 6.2만 |
|---|
| 2026.02.20 | ₩34,154 | ₩34,274 | ₩31,973 | ₩31,973 | -6.38% | 8.9만 |
|---|
| 2026.02.19 | ₩34,515 | ₩34,796 | ₩34,060 | ₩34,060 | -1.32% | 3.3만 |
|---|
| 2026.02.18 | ₩34,140 | ₩34,180 | ₩33,244 | ₩33,859 | -0.82% | 3.2만 |
|---|
| 2026.02.17 | ₩34,582 | ₩35,478 | ₩34,060 | ₩34,394 | -0.54% | 6.5만 |
|---|
| 2026.02.13 | ₩34,595 | ₩35,585 | ₩33,779 | ₩33,899 | -2.01% | 7.2만 |
|---|
| 2026.02.12 | ₩32,789 | ₩34,555 | ₩32,655 | ₩34,287 | +4.57% | 12.9만 |
|---|
| 2026.02.11 | ₩33,913 | ₩34,408 | ₩33,070 | ₩33,244 | -1.97% | 16.7만 |
|---|
| 2026.02.10 | ₩34,595 | ₩34,996 | ₩34,448 | ₩34,729 | +0.39% | 4.3만 |
|---|
| 2026.02.09 | ₩36,000 | ₩36,000 | ₩34,689 | ₩34,929 | -2.97% | 13.7만 |
|---|
| 2026.02.06 | ₩37,458 | ₩37,458 | ₩35,705 | ₩35,705 | -4.68% | 11.3만 |
|---|
| 2026.02.05 | ₩38,822 | ₩39,357 | ₩37,819 | ₩38,755 | -0.17% | 34.8만 |
|---|
| 2026.02.04 | ₩36,227 | ₩38,622 | ₩36,160 | ₩38,234 | +5.54% | 10.2만 |
|---|
| 2026.02.03 | ₩36,133 | ₩37,779 | ₩36,133 | ₩36,695 | +1.55% | 17.5만 |
|---|
| 2026.02.02 | ₩38,702 | ₩38,702 | ₩36,963 | ₩37,391 | -3.39% | 69.7만 |
|---|
| 2026.01.30 | ₩36,361 | ₩38,060 | ₩36,000 | ₩37,565 | +3.31% | 62만 |
|---|
| 2026.01.29 | ₩34,608 | ₩36,695 | ₩34,421 | ₩35,224 | +1.78% | 9.8만 |
|---|
| 2026.01.28 | ₩34,515 | ₩35,384 | ₩34,515 | ₩34,769 | +0.74% | 10.8만 |
|---|
| 2026.01.27 | ₩36,200 | ₩36,200 | ₩35,371 | ₩35,478 | -2.00% | 11.4만 |
|---|
| 2026.01.26 | ₩37,859 | ₩37,993 | ₩37,271 | ₩37,672 | -0.49% | 11만 |
|---|
| 2026.01.23 | ₩38,796 | ₩39,090 | ₩37,659 | ₩37,792 | -2.59% | 14.3만 |
|---|
| 2026.01.22 | ₩38,528 | ₩38,889 | ₩38,033 | ₩38,515 | -0.03% | 28.7만 |
|---|
| 2026.01.21 | ₩40,133 | ₩40,133 | ₩38,956 | ₩39,478 | -1.63% | 17.1만 |
|---|
| 2026.01.20 | ₩41,297 | ₩41,605 | ₩40,561 | ₩41,351 | +0.13% | 11.1만 |
|---|
| 2026.01.16 | ₩40,214 | ₩40,829 | ₩39,973 | ₩40,240 | +0.07% | 7.7만 |
|---|
| 2026.01.15 | ₩39,839 | ₩40,040 | ₩39,143 | ₩39,772 | -0.17% | 12.5만 |
|---|
| 2026.01.14 | ₩40,923 | ₩41,070 | ₩40,294 | ₩40,361 | -1.37% | 15.3만 |
|---|
| 2026.01.13 | ₩40,602 | ₩41,351 | ₩40,374 | ₩40,936 | +0.82% | 10.3만 |
|---|
| 2026.01.12 | ₩41,498 | ₩41,498 | ₩40,000 | ₩40,093 | -3.38% | 15.2만 |
|---|
| 2026.01.09 | ₩42,528 | ₩42,528 | ₩41,739 | ₩41,739 | -1.86% | 7.8만 |
|---|
| 2026.01.08 | ₩42,541 | ₩42,836 | ₩42,260 | ₩42,394 | -0.35% | 31.6만 |
|---|
| 2026.01.07 | ₩42,020 | ₩42,434 | ₩42,006 | ₩42,287 | +0.64% | 23.8만 |
|---|
| 2026.01.06 | ₩41,565 | ₩41,685 | ₩41,150 | ₩41,551 | -0.03% | 28.9만 |
|---|
| 2026.01.05 | ₩42,996 | ₩43,424 | ₩42,314 | ₩42,394 | -1.40% | 7.3만 |
|---|
| 2026.01.02 | ₩44,749 | ₩45,056 | ₩43,732 | ₩43,906 | -1.88% | 5.2만 |
|---|
| 2025.12.31 | ₩47,224 | ₩47,786 | ₩47,224 | ₩47,678 | +0.96% | 3.6만 |
|---|
| 2025.12.30 | ₩47,170 | ₩47,291 | ₩46,916 | ₩47,291 | +0.26% | 3.1만 |
|---|
| 2025.12.29 | ₩48,120 | ₩48,347 | ₩47,692 | ₩47,692 | -0.89% | 9만 |
|---|
| 2025.12.26 | ₩47,933 | ₩48,053 | ₩47,304 | ₩47,304 | -1.31% | 19.4만 |
|---|
| 2025.12.24 | ₩48,535 | ₩48,548 | ₩48,307 | ₩48,454 | -0.17% | 2.3만 |
|---|
| 2025.12.23 | ₩49,458 | ₩49,618 | ₩48,495 | ₩48,561 | -1.81% | 5만 |
|---|
| 2025.12.22 | ₩49,765 | ₩49,993 | ₩49,551 | ₩49,725 | -0.08% | 12.1만 |
|---|
| 2025.12.19 | ₩50,769 | ₩50,769 | ₩49,979 | ₩50,528 | -0.47% | 13.2만 |
|---|
| 2025.12.18 | ₩51,652 | ₩52,428 | ₩51,050 | ₩51,946 | +0.57% | 3.6만 |
|---|
| 2025.12.17 | ₩51,906 | ₩53,779 | ₩51,732 | ₩53,658 | +3.38% | 9.7만 |
|---|
| 2025.12.16 | ₩52,602 | ₩53,204 | ₩51,959 | ₩52,521 | -0.15% | 15.9만 |
|---|
| 2025.12.15 | ₩50,194 | ₩51,692 | ₩50,194 | ₩51,692 | +2.99% | 4.2만 |
|---|
| 2025.12.12 | ₩49,551 | ₩51,424 | ₩49,351 | ₩51,117 | +3.16% | 6.4만 |
|---|
| 2025.12.11 | ₩49,832 | ₩50,434 | ₩49,257 | ₩49,297 | -1.07% | 6.6만 |
|---|
| 2025.12.10 | ₩49,979 | ₩50,167 | ₩48,414 | ₩48,775 | -2.41% | 4.4만 |
|---|
| 2025.12.09 | ₩50,969 | ₩51,076 | ₩49,899 | ₩50,194 | -1.52% | 2.1만 |
|---|
| 2025.12.08 | ₩49,632 | ₩50,341 | ₩49,444 | ₩50,113 | +0.97% | 4만 |
|---|
| 2025.12.05 | ₩49,190 | ₩49,926 | ₩48,709 | ₩49,779 | +1.20% | 5.4만 |
|---|
| 2025.12.04 | ₩50,394 | ₩51,598 | ₩50,394 | ₩50,969 | +1.14% | 12만 |
|---|
| 2025.12.03 | ₩51,398 | ₩51,491 | ₩50,314 | ₩50,715 | -1.33% | 5만 |
|---|
| 2025.12.02 | ₩50,755 | ₩51,317 | ₩50,555 | ₩50,929 | +0.34% | 10.1만 |
|---|
| 2025.12.01 | ₩51,317 | ₩52,454 | ₩50,434 | ₩50,903 | -0.81% | 19.3만 |
|---|
| 2025.11.28 | ₩51,103 | ₩51,250 | ₩50,595 | ₩50,969 | -0.26% | 1.4만 |
|---|
| 2025.11.26 | ₩51,371 | ₩51,665 | ₩50,327 | ₩50,862 | -0.99% | 2.8만 |
|---|
| 2025.11.25 | ₩52,642 | ₩53,538 | ₩51,665 | ₩51,933 | -1.35% | 2.3만 |
|---|
| 2025.11.24 | ₩54,247 | ₩54,247 | ₩52,321 | ₩52,668 | -2.91% | 6.3만 |
|---|
| 2025.11.21 | ₩55,665 | ₩56,428 | ₩53,685 | ₩54,247 | -2.55% | 8.2만 |
|---|
| 2025.11.20 | ₩50,461 | ₩54,341 | ₩50,100 | ₩54,073 | +7.16% | 8.8만 |
|---|
| 2025.11.19 | ₩51,919 | ₩52,361 | ₩51,076 | ₩51,933 | +0.03% | 2.7만 |
|---|
| 2025.11.18 | ₩51,812 | ₩52,414 | ₩50,729 | ₩51,464 | -0.67% | 5.5만 |
|---|
| 2025.11.17 | ₩49,939 | ₩51,076 | ₩49,097 | ₩50,568 | +1.26% | 5.7만 |
|---|
| 2025.11.14 | ₩50,247 | ₩50,287 | ₩48,120 | ₩48,856 | -2.77% | 11.1만 |
|---|
| 2025.11.13 | ₩47,063 | ₩49,190 | ₩47,063 | ₩48,789 | +3.67% | 5.1만 |
|---|
| 2025.11.12 | ₩46,903 | ₩47,571 | ₩46,903 | ₩47,210 | +0.66% | 2.7만 |
|---|
| 2025.11.11 | ₩47,344 | ₩47,598 | ₩46,796 | ₩47,103 | -0.51% | 26.1만 |
|---|
| 2025.11.10 | ₩48,066 | ₩48,321 | ₩47,090 | ₩47,438 | -1.31% | 22.8만 |
|---|
| 2025.11.07 | ₩50,662 | ₩51,759 | ₩49,632 | ₩49,993 | -1.32% | 7.8만 |
|---|
| 2025.11.06 | ₩48,361 | ₩49,993 | ₩48,013 | ₩48,990 | +1.30% | 22.4만 |
|---|
| 2025.11.05 | ₩49,939 | ₩49,939 | ₩48,053 | ₩48,388 | -3.11% | 23.1만 |
|---|
| 2025.11.04 | ₩49,404 | ₩49,899 | ₩48,561 | ₩49,672 | +0.54% | 19.1만 |
|---|
| 2025.11.03 | ₩47,103 | ₩47,973 | ₩46,689 | ₩47,076 | -0.06% | 3만 |
|---|
| 2025.10.31 | ₩47,906 | ₩48,521 | ₩46,755 | ₩47,946 | +0.08% | 6.4만 |
|---|
| 2025.10.30 | ₩47,545 | ₩48,936 | ₩47,076 | ₩47,545 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩45,672 | ₩46,541 | ₩45,431 | ₩46,113 | +0.97% | 19.9만 |
|---|
| 2025.10.28 | ₩47,638 | ₩47,719 | ₩46,327 | ₩46,862 | -1.63% | 14.8만 |
|---|
| 2025.10.27 | ₩46,996 | ₩47,411 | ₩46,849 | ₩46,849 | -0.31% | 19.7만 |
|---|
| 2025.10.24 | ₩48,254 | ₩48,682 | ₩48,160 | ₩48,454 | +0.42% | 2.3만 |
|---|
| 2025.10.23 | ₩49,979 | ₩49,993 | ₩48,896 | ₩49,404 | -1.15% | 1.4만 |
|---|
| 2025.10.22 | ₩50,153 | ₩51,317 | ₩49,484 | ₩50,301 | +0.29% | 3만 |
|---|
| 2025.10.21 | ₩49,752 | ₩50,541 | ₩49,752 | ₩50,541 | +1.59% | 3만 |
|---|
| 2025.10.20 | ₩49,779 | ₩49,939 | ₩48,628 | ₩48,789 | -1.99% | 2.4만 |
|---|
| 2025.10.17 | ₩51,826 | ₩53,163 | ₩50,635 | ₩50,862 | -1.86% | 1.7만 |
|---|
| 2025.10.16 | ₩50,501 | ₩51,157 | ₩49,739 | ₩50,755 | +0.50% | 5.1만 |
|---|
| 2025.10.15 | ₩51,732 | ₩52,709 | ₩51,130 | ₩51,705 | -0.05% | 4.7만 |
|---|
| 2025.10.14 | ₩55,464 | ₩55,558 | ₩53,244 | ₩54,421 | -1.88% | 4.6만 |
|---|
| 2025.10.13 | ₩53,137 | ₩53,859 | ₩52,334 | ₩52,802 | -0.63% | 4.3만 |
|---|
| 2025.10.10 | ₩52,147 | ₩58,514 | ₩52,040 | ₩57,979 | +11.19% | 17.7만 |
|---|