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 | ₩19,352 | ₩19,620 | ₩19,352 | ₩19,392 | +0.21% | 43만 |
| 2026.10.08 | ₩19,714 | ₩20,317 | ₩19,593 | ₩20,009 | +1.50% | 22.4만 |
| 2026.10.07 | ₩19,043 | ₩19,285 | ₩18,802 | ₩18,909 | -0.70% | 63.5만 |
| 2026.10.06 | ₩17,823 | ₩18,198 | ₩17,823 | ₩18,185 | +2.03% | 13.4만 |
| 2026.10.05 | ₩18,091 | ₩18,091 | ₩17,729 | ₩17,850 | -1.33% | 9.5만 |
| 2026.10.02 | ₩18,775 | ₩19,097 | ₩18,574 | ₩18,721 | -0.29% | 90.6만 |
| 2026.10.01 | ₩19,499 | ₩19,915 | ₩19,271 | ₩19,432 | -0.34% | 49.6만 |
| 2026.09.30 | ₩19,177 | ₩19,539 | ₩19,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,432 |
| +1.33% |
| 22.6만 |
| 2026.09.29 | ₩19,057 | ₩19,285 | ₩18,896 | ₩18,949 | -0.56% | 13.2만 |
|---|
| 2026.09.28 | ₩19,150 | ₩19,633 | ₩18,896 | ₩19,097 | -0.28% | 16.5만 |
|---|
| 2026.09.25 | ₩18,587 | ₩18,788 | ₩18,373 | ₩18,426 | -0.87% | 26.4만 |
|---|
| 2026.09.24 | ₩18,788 | ₩19,218 | ₩18,695 | ₩19,043 | +1.36% | 66.4만 |
|---|
| 2026.09.23 | ₩18,091 | ₩18,775 | ₩18,051 | ₩18,641 | +3.04% | 29.5만 |
|---|
| 2026.09.22 | ₩17,997 | ₩18,064 | ₩17,461 | ₩17,568 | -2.38% | 17.8만 |
|---|
| 2026.09.21 | ₩18,453 | ₩18,627 | ₩17,930 | ₩18,064 | -2.11% | 18.6만 |
|---|
| 2026.09.18 | ₩19,741 | ₩19,982 | ₩19,553 | ₩19,566 | -0.88% | 14.2만 |
|---|
| 2026.09.17 | ₩19,834 | ₩19,915 | ₩19,566 | ₩19,660 | -0.88% | 20.1만 |
|---|
| 2026.09.16 | ₩20,183 | ₩21,175 | ₩19,982 | ₩20,773 | +2.92% | 24.6만 |
|---|
| 2026.09.15 | ₩20,451 | ₩20,921 | ₩20,451 | ₩20,733 | +1.38% | 15만 |
|---|
| 2026.09.14 | ₩20,518 | ₩20,746 | ₩20,116 | ₩20,572 | +0.26% | 34.9만 |
|---|
| 2026.09.11 | ₩18,815 | ₩19,097 | ₩18,815 | ₩19,016 | +1.07% | 21.5만 |
|---|
| 2026.09.10 | ₩19,365 | ₩19,741 | ₩19,285 | ₩19,714 | +1.80% | 16.7만 |
|---|
| 2026.09.09 | ₩18,359 | ₩18,614 | ₩18,104 | ₩18,507 | +0.80% | 17.2만 |
|---|
| 2026.09.08 | ₩18,118 | ₩18,292 | ₩17,984 | ₩18,239 | +0.67% | 13.3만 |
|---|
| 2026.09.04 | ₩19,110 | ₩19,164 | ₩18,279 | ₩18,279 | -4.35% | 9.7만 |
|---|
| 2026.09.03 | ₩19,714 | ₩19,955 | ₩19,271 | ₩19,298 | -2.11% | 17.6만 |
|---|
| 2026.09.02 | ₩19,888 | ₩19,901 | ₩19,566 | ₩19,606 | -1.42% | 6.5만 |
|---|
| 2026.09.01 | ₩19,714 | ₩20,129 | ₩19,378 | ₩19,942 | +1.16% | 17.6만 |
|---|
| 2026.08.31 | ₩19,499 | ₩19,901 | ₩19,378 | ₩19,781 | +1.44% | 13.2만 |
|---|
| 2026.08.28 | ₩19,070 | ₩19,727 | ₩18,909 | ₩19,593 | +2.74% | 15.4만 |
|---|
| 2026.08.27 | ₩19,150 | ₩19,539 | ₩19,150 | ₩19,204 | +0.28% | 63.5만 |
|---|
| 2026.08.26 | ₩19,392 | ₩19,566 | ₩19,258 | ₩19,526 | +0.69% | 8.2만 |
|---|
| 2026.08.25 | ₩19,834 | ₩20,022 | ₩19,419 | ₩19,432 | -2.03% | 15.1만 |
|---|
| 2026.08.24 | ₩20,250 | ₩20,813 | ₩20,250 | ₩20,478 | +1.13% | 42.8만 |
|---|
| 2026.08.21 | ₩19,365 | ₩19,754 | ₩19,338 | ₩19,660 | +1.52% | 43.3만 |
|---|
| 2026.08.20 | ₩20,505 | ₩20,505 | ₩19,928 | ₩20,022 | -2.35% | 8.9만 |
|---|
| 2026.08.19 | ₩20,129 | ₩20,733 | ₩20,049 | ₩20,559 | +2.13% | 16.8만 |
|---|
| 2026.08.18 | ₩20,720 | ₩21,363 | ₩20,478 | ₩21,229 | +2.46% | 46.3만 |
|---|
| 2026.08.17 | ₩19,566 | ₩19,647 | ₩19,003 | ₩19,580 | +0.07% | 46.4만 |
|---|
| 2026.08.14 | ₩19,942 | ₩20,344 | ₩19,794 | ₩20,210 | +1.34% | 20만 |
|---|
| 2026.08.13 | ₩20,357 | ₩20,398 | ₩19,808 | ₩20,129 | -1.12% | 15.7만 |
|---|
| 2026.08.12 | ₩20,129 | ₩20,518 | ₩20,129 | ₩20,331 | +1.00% | 18.1만 |
|---|
| 2026.08.11 | ₩21,082 | ₩21,471 | ₩20,854 | ₩21,310 | +1.08% | 11.1만 |
|---|
| 2026.08.10 | ₩21,471 | ₩21,725 | ₩21,363 | ₩21,578 | +0.50% | 9.1만 |
|---|
| 2026.08.07 | ₩20,773 | ₩21,699 | ₩20,773 | ₩21,055 | +1.36% | 11.6만 |
|---|
| 2026.08.06 | ₩21,926 | ₩22,141 | ₩21,149 | ₩21,699 | -1.04% | 31.2만 |
|---|
| 2026.08.05 | ₩20,720 | ₩21,001 | ₩20,532 | ₩20,974 | +1.23% | 34.5만 |
|---|
| 2026.08.04 | ₩21,511 | ₩21,645 | ₩20,652 | ₩20,760 | -3.49% | 26.3만 |
|---|
| 2026.08.03 | ₩23,174 | ₩23,509 | ₩22,356 | ₩22,503 | -2.89% | 13.9만 |
|---|
| 2026.07.31 | ₩21,819 | ₩23,321 | ₩21,672 | ₩22,664 | +3.87% | 16.6만 |
|---|
| 2026.07.30 | ₩24,703 | ₩24,877 | ₩23,201 | ₩23,268 | -5.81% | 50.7만 |
|---|
| 2026.07.29 | ₩25,628 | ₩26,821 | ₩24,582 | ₩26,526 | +3.51% | 29.6만 |
|---|
| 2026.07.28 | ₩25,239 | ₩25,695 | ₩24,542 | ₩24,890 | -1.38% | 27.1만 |
|---|
| 2026.07.27 | ₩22,812 | ₩24,407 | ₩22,771 | ₩23,482 | +2.94% | 36.1만 |
|---|
| 2026.07.24 | ₩23,201 | ₩24,005 | ₩23,040 | ₩23,884 | +2.95% | 16.9만 |
|---|
| 2026.07.23 | ₩22,610 | ₩23,107 | ₩22,047 | ₩22,557 | -0.24% | 39.3만 |
|---|
| 2026.07.22 | ₩22,423 | ₩22,463 | ₩21,900 | ₩22,114 | -1.38% | 11만 |
|---|
| 2026.07.21 | ₩22,007 | ₩22,289 | ₩21,564 | ₩21,792 | -0.98% | 22.7만 |
|---|
| 2026.07.20 | ₩23,147 | ₩23,831 | ₩23,026 | ₩23,750 | +2.61% | 34.5만 |
|---|
| 2026.07.17 | ₩24,984 | ₩25,386 | ₩23,509 | ₩23,992 | -3.97% | 33.3만 |
|---|
| 2026.07.16 | ₩22,865 | ₩23,321 | ₩22,584 | ₩22,986 | +0.53% | 9.9만 |
|---|
| 2026.07.15 | ₩21,323 | ₩22,530 | ₩21,175 | ₩21,605 | +1.32% | 13.9만 |
|---|
| 2026.07.14 | ₩21,658 | ₩22,087 | ₩21,444 | ₩21,538 | -0.56% | 13.3만 |
|---|
| 2026.07.13 | ₩22,208 | ₩22,879 | ₩22,061 | ₩22,852 | +2.90% | 16.8만 |
|---|
| 2026.07.10 | ₩20,867 | ₩21,175 | ₩20,438 | ₩20,532 | -1.61% | 8.5만 |
|---|
| 2026.07.09 | ₩20,880 | ₩20,961 | ₩20,492 | ₩20,706 | -0.83% | 9.4만 |
|---|
| 2026.07.08 | ₩22,289 | ₩22,369 | ₩21,015 | ₩21,162 | -5.05% | 11.8만 |
|---|
| 2026.07.07 | ₩21,377 | ₩22,061 | ₩21,108 | ₩21,631 | +1.19% | 17.1만 |
|---|
| 2026.07.06 | ₩20,290 | ₩20,424 | ₩19,808 | ₩20,036 | -1.26% | 16.4만 |
|---|
| 2026.07.02 | ₩21,028 | ₩22,758 | ₩20,451 | ₩21,752 | +3.44% | 21.5만 |
|---|
| 2026.07.01 | ₩20,773 | ₩21,162 | ₩20,290 | ₩21,122 | +1.68% | 19.4만 |
|---|
| 2026.06.30 | ₩20,237 | ₩20,237 | ₩19,352 | ₩19,472 | -3.78% | 39.3만 |
|---|
| 2026.06.29 | ₩20,679 | ₩21,792 | ₩20,210 | ₩20,371 | -1.49% | 12.4만 |
|---|
| 2026.06.26 | ₩21,283 | ₩21,377 | ₩20,156 | ₩20,532 | -3.53% | 32.2만 |
|---|
| 2026.06.25 | ₩18,990 | ₩20,371 | ₩18,842 | ₩19,875 | +4.66% | 37.8만 |
|---|
| 2026.06.24 | ₩20,424 | ₩21,095 | ₩20,156 | ₩20,505 | +0.39% | 10.3만 |
|---|
| 2026.06.23 | ₩20,465 | ₩20,652 | ₩19,794 | ₩20,559 | +0.46% | 57.2만 |
|---|
| 2026.06.22 | ₩17,796 | ₩18,024 | ₩17,514 | ₩17,876 | +0.45% | 18.8만 |
|---|
| 2026.06.18 | ₩18,641 | ₩18,708 | ₩18,037 | ₩18,185 | -2.45% | 16.7만 |
|---|
| 2026.06.17 | ₩19,110 | ₩20,237 | ₩18,788 | ₩20,089 | +5.12% | 33.9만 |
|---|
| 2026.06.16 | ₩19,446 | ₩20,062 | ₩19,083 | ₩19,928 | +2.48% | 29.4만 |
|---|
| 2026.06.15 | ₩19,164 | ₩19,419 | ₩18,963 | ₩19,150 | -0.07% | 21.5만 |
|---|
| 2026.06.12 | ₩21,497 | ₩21,792 | ₩20,787 | ₩21,390 | -0.50% | 32.2만 |
|---|
| 2026.06.11 | ₩24,086 | ₩24,086 | ₩21,216 | ₩21,323 | -11.47% | 49.7만 |
|---|
| 2026.06.10 | ₩24,099 | ₩24,783 | ₩23,013 | ₩24,676 | +2.39% | 36.6만 |
|---|
| 2026.06.09 | ₩21,994 | ₩25,413 | ₩21,725 | ₩23,415 | +6.46% | 33.8만 |
|---|
| 2026.06.08 | ₩23,160 | ₩23,737 | ₩22,865 | ₩23,589 | +1.85% | 30.2만 |
|---|
| 2026.06.05 | ₩22,959 | ₩25,091 | ₩22,825 | ₩24,877 | +8.35% | 52만 |
|---|
| 2026.06.04 | ₩21,283 | ₩21,605 | ₩20,599 | ₩20,733 | -2.58% | 15.9만 |
|---|
| 2026.06.03 | ₩19,633 | ₩20,438 | ₩19,633 | ₩20,009 | +1.91% | 19.7만 |
|---|
| 2026.06.02 | ₩19,821 | ₩19,942 | ₩19,285 | ₩19,325 | -2.50% | 9.7만 |
|---|
| 2026.06.01 | ₩20,652 | ₩20,854 | ₩19,580 | ₩19,969 | -3.31% | 31.1만 |
|---|
| 2026.05.29 | ₩21,041 | ₩21,377 | ₩20,827 | ₩21,296 | +1.21% | 24만 |
|---|
| 2026.05.28 | ₩22,154 | ₩22,369 | ₩21,149 | ₩21,296 | -3.87% | 20.9만 |
|---|
| 2026.05.27 | ₩21,095 | ₩21,873 | ₩20,961 | ₩21,484 | +1.84% | 16만 |
|---|
| 2026.05.26 | ₩22,181 | ₩22,181 | ₩21,350 | ₩21,417 | -3.45% | 28.6만 |
|---|
| 2026.05.22 | ₩24,059 | ₩24,354 | ₩23,656 | ₩24,193 | +0.56% | 21.8만 |
|---|
| 2026.05.21 | ₩24,957 | ₩25,051 | ₩23,683 | ₩24,005 | -3.82% | 16.9만 |
|---|
| 2026.05.20 | ₩25,829 | ₩25,950 | ₩24,568 | ₩24,676 | -4.47% | 50.1만 |
|---|
| 2026.05.19 | ₩26,835 | ₩26,982 | ₩25,118 | ₩26,044 | -2.95% | 48만 |
|---|
| 2026.05.18 | ₩24,367 | ₩25,950 | ₩24,367 | ₩25,306 | +3.85% | 38.9만 |
|---|
| 2026.05.15 | ₩24,957 | ₩25,547 | ₩24,716 | ₩25,132 | +0.70% | 35.2만 |
|---|
| 2026.05.14 | ₩23,254 | ₩23,335 | ₩22,691 | ₩22,798 | -1.96% | 15만 |
|---|
| 2026.05.13 | ₩23,710 | ₩24,005 | ₩22,718 | ₩22,946 | -3.22% | 41.6만 |
|---|
| 2026.05.12 | ₩24,153 | ₩25,319 | ₩23,804 | ₩24,461 | +1.28% | 29.5만 |
|---|
| 2026.05.11 | ₩22,557 | ₩22,677 | ₩22,181 | ₩22,369 | -0.83% | 10만 |
|---|
| 2026.05.08 | ₩23,080 | ₩23,080 | ₩22,369 | ₩22,382 | -3.02% | 20.1만 |
|---|
| 2026.05.07 | ₩22,731 | ₩23,871 | ₩22,718 | ₩23,777 | +4.60% | 26.9만 |
|---|
| 2026.05.06 | ₩23,603 | ₩23,831 | ₩22,758 | ₩22,892 | -3.01% | 26.9만 |
|---|
| 2026.05.05 | ₩25,869 | ₩25,869 | ₩25,011 | ₩25,319 | -2.13% | 22.8만 |
|---|
| 2026.05.04 | ₩26,432 | ₩27,318 | ₩26,003 | ₩26,956 | +1.98% | 24.9만 |
|---|
| 2026.05.01 | ₩27,264 | ₩27,304 | ₩26,245 | ₩26,848 | -1.52% | 19.1만 |
|---|
| 2026.04.30 | ₩28,109 | ₩28,511 | ₩26,795 | ₩27,183 | -3.29% | 60.5만 |
|---|
| 2026.04.29 | ₩28,283 | ₩29,034 | ₩28,216 | ₩28,887 | +2.13% | 29.6만 |
|---|
| 2026.04.28 | ₩28,618 | ₩28,981 | ₩28,230 | ₩28,417 | -0.70% | 63.7만 |
|---|
| 2026.04.27 | ₩27,237 | ₩27,720 | ₩27,063 | ₩27,492 | +0.94% | 19.2만 |
|---|
| 2026.04.24 | ₩28,082 | ₩28,297 | ₩27,318 | ₩27,425 | -2.34% | 61.5만 |
|---|
| 2026.04.23 | ₩28,793 | ₩30,228 | ₩28,390 | ₩29,396 | +2.10% | 60.5만 |
|---|
| 2026.04.22 | ₩28,565 | ₩28,605 | ₩27,881 | ₩27,921 | -2.25% | 69.8만 |
|---|
| 2026.04.21 | ₩28,216 | ₩29,758 | ₩27,881 | ₩29,571 | +4.80% | 92.9만 |
|---|
| 2026.04.20 | ₩28,444 | ₩28,833 | ₩28,189 | ₩28,337 | -0.38% | 18.3만 |
|---|
| 2026.04.17 | ₩27,894 | ₩28,028 | ₩26,942 | ₩27,733 | -0.58% | 21.7만 |
|---|
| 2026.04.16 | ₩29,329 | ₩29,852 | ₩28,887 | ₩29,356 | +0.09% | 21.1만 |
|---|
| 2026.04.15 | ₩29,919 | ₩30,094 | ₩29,544 | ₩29,718 | -0.67% | 18.1만 |
|---|
| 2026.04.14 | ₩30,523 | ₩30,617 | ₩29,571 | ₩29,571 | -3.12% | 15.2만 |
|---|
| 2026.04.13 | ₩32,937 | ₩32,964 | ₩31,314 | ₩31,354 | -4.80% | 17.6만 |
|---|
| 2026.04.10 | ₩31,917 | ₩32,494 | ₩31,676 | ₩32,226 | +0.97% | 12.5만 |
|---|
| 2026.04.09 | ₩33,419 | ₩33,875 | ₩32,226 | ₩32,575 | -2.53% | 111.9만 |
|---|
| 2026.04.08 | ₩31,448 | ₩33,379 | ₩31,207 | ₩32,642 | +3.80% | 53만 |
|---|
| 2026.04.07 | ₩39,146 | ₩40,715 | ₩38,569 | ₩38,569 | -1.47% | 23.7만 |
|---|
| 2026.04.06 | ₩39,173 | ₩39,830 | ₩38,489 | ₩39,106 | -0.17% | 45만 |
|---|
| 2026.04.02 | ₩42,244 | ₩42,512 | ₩39,427 | ₩40,058 | -5.17% | 50.6만 |
|---|
| 2026.04.01 | ₩38,824 | ₩39,173 | ₩37,537 | ₩38,824 | 0.00% | 56.1만 |
|---|
| 2026.03.31 | ₩44,108 | ₩44,202 | ₩39,548 | ₩39,696 | -10.00% | 25.8만 |
|---|
| 2026.03.30 | ₩42,820 | ₩45,382 | ₩42,820 | ₩44,577 | +4.10% | 34.1만 |
|---|
| 2026.03.27 | ₩43,317 | ₩44,041 | ₩42,351 | ₩43,531 | +0.50% | 35만 |
|---|
| 2026.03.26 | ₩41,452 | ₩43,035 | ₩40,581 | ₩43,022 | +3.79% | 28.6만 |
|---|
| 2026.03.25 | ₩38,784 | ₩39,722 | ₩38,220 | ₩38,864 | +0.21% | 38.1만 |
|---|
| 2026.03.24 | ₩41,841 | ₩41,882 | ₩40,138 | ₩40,903 | -2.24% | 27.1만 |
|---|
| 2026.03.23 | ₩40,608 | ₩41,238 | ₩38,355 | ₩39,562 | -2.58% | 40.2만 |
|---|
| 2026.03.20 | ₩40,755 | ₩43,826 | ₩40,742 | ₩43,397 | +6.48% | 45.8만 |
|---|
| 2026.03.19 | ₩41,868 | ₩42,136 | ₩38,784 | ₩39,387 | -5.93% | 48.2만 |
|---|
| 2026.03.18 | ₩38,006 | ₩39,454 | ₩37,523 | ₩39,374 | +3.60% | 20.3만 |
|---|
| 2026.03.17 | ₩36,866 | ₩37,496 | ₩36,584 | ₩37,121 | +0.69% | 17.8만 |
|---|
| 2026.03.16 | ₩38,448 | ₩38,690 | ₩37,389 | ₩37,791 | -1.71% | 64.1만 |
|---|
| 2026.03.13 | ₩39,602 | ₩41,627 | ₩38,717 | ₩41,265 | +4.20% | 24.8만 |
|---|
| 2026.03.12 | ₩39,012 | ₩41,064 | ₩38,931 | ₩40,997 | +5.09% | 42.5만 |
|---|
| 2026.03.11 | ₩37,671 | ₩38,073 | ₩36,853 | ₩37,483 | -0.50% | 42.5만 |
|---|
| 2026.03.10 | ₩37,657 | ₩38,328 | ₩35,404 | ₩37,684 | +0.07% | 24.5만 |
|---|
| 2026.03.09 | ₩41,935 | ₩42,633 | ₩37,711 | ₩38,046 | -9.27% | 54.1만 |
|---|
| 2026.03.06 | ₩41,412 | ₩42,016 | ₩39,763 | ₩40,380 | -2.49% | 21.5만 |
|---|
| 2026.03.05 | ₩39,079 | ₩41,117 | ₩38,060 | ₩39,655 | +1.48% | 31.2만 |
|---|
| 2026.03.04 | ₩38,033 | ₩38,609 | ₩36,088 | ₩37,121 | -2.40% | 23.1만 |
|---|
| 2026.03.03 | ₩38,998 | ₩41,090 | ₩37,550 | ₩38,207 | -2.03% | 67.6만 |
|---|
| 2026.03.02 | ₩34,318 | ₩34,318 | ₩32,776 | ₩33,379 | -2.74% | 27.3만 |
|---|
| 2026.02.27 | ₩32,186 | ₩32,387 | ₩31,502 | ₩31,596 | -1.83% | 13.9만 |
|---|
| 2026.02.26 | ₩30,536 | ₩32,266 | ₩30,536 | ₩31,408 | +2.85% | 7만 |
|---|
| 2026.02.25 | ₩30,456 | ₩30,912 | ₩30,348 | ₩30,550 | +0.31% | 9.1만 |
|---|
| 2026.02.24 | ₩32,213 | ₩32,293 | ₩31,247 | ₩31,649 | -1.75% | 4.6만 |
|---|
| 2026.02.23 | ₩32,548 | ₩33,272 | ₩32,213 | ₩33,151 | +1.85% | 6.2만 |
|---|
| 2026.02.20 | ₩34,238 | ₩34,358 | ₩32,052 | ₩32,052 | -6.38% | 8.9만 |
|---|
| 2026.02.19 | ₩34,600 | ₩34,881 | ₩34,144 | ₩34,144 | -1.32% | 3.3만 |
|---|
| 2026.02.18 | ₩34,224 | ₩34,264 | ₩33,326 | ₩33,942 | -0.82% | 3.2만 |
|---|
| 2026.02.17 | ₩34,667 | ₩35,565 | ₩34,144 | ₩34,479 | -0.54% | 6.5만 |
|---|
| 2026.02.13 | ₩34,680 | ₩35,672 | ₩33,862 | ₩33,983 | -2.01% | 7.2만 |
|---|
| 2026.02.12 | ₩32,870 | ₩34,640 | ₩32,736 | ₩34,372 | +4.57% | 12.9만 |
|---|
| 2026.02.11 | ₩33,996 | ₩34,492 | ₩33,151 | ₩33,326 | -1.97% | 16.7만 |
|---|
| 2026.02.10 | ₩34,680 | ₩35,082 | ₩34,533 | ₩34,814 | +0.39% | 4.3만 |
|---|
| 2026.02.09 | ₩36,088 | ₩36,088 | ₩34,774 | ₩35,015 | -2.97% | 13.7만 |
|---|
| 2026.02.06 | ₩37,550 | ₩37,550 | ₩35,793 | ₩35,793 | -4.68% | 11.3만 |
|---|
| 2026.02.05 | ₩38,918 | ₩39,454 | ₩37,912 | ₩38,851 | -0.17% | 34.8만 |
|---|
| 2026.02.04 | ₩36,316 | ₩38,717 | ₩36,249 | ₩38,328 | +5.54% | 10.2만 |
|---|
| 2026.02.03 | ₩36,222 | ₩37,872 | ₩36,222 | ₩36,786 | +1.55% | 17.5만 |
|---|
| 2026.02.02 | ₩38,797 | ₩38,797 | ₩37,054 | ₩37,483 | -3.39% | 69.7만 |
|---|
| 2026.01.30 | ₩36,450 | ₩38,153 | ₩36,088 | ₩37,657 | +3.31% | 62만 |
|---|
| 2026.01.29 | ₩34,693 | ₩36,786 | ₩34,506 | ₩35,310 | +1.78% | 9.8만 |
|---|
| 2026.01.28 | ₩34,600 | ₩35,471 | ₩34,600 | ₩34,854 | +0.74% | 10.8만 |
|---|
| 2026.01.27 | ₩36,289 | ₩36,289 | ₩35,458 | ₩35,565 | -2.00% | 11.4만 |
|---|
| 2026.01.26 | ₩37,952 | ₩38,086 | ₩37,362 | ₩37,765 | -0.49% | 11만 |
|---|
| 2026.01.23 | ₩38,891 | ₩39,186 | ₩37,751 | ₩37,885 | -2.59% | 14.3만 |
|---|
| 2026.01.22 | ₩38,623 | ₩38,985 | ₩38,127 | ₩38,609 | -0.03% | 28.7만 |
|---|
| 2026.01.21 | ₩40,232 | ₩40,232 | ₩39,052 | ₩39,575 | -1.63% | 17.1만 |
|---|
| 2026.01.20 | ₩41,399 | ₩41,707 | ₩40,661 | ₩41,452 | +0.13% | 11.1만 |
|---|
| 2026.01.16 | ₩40,313 | ₩40,929 | ₩40,071 | ₩40,339 | +0.07% | 7.7만 |
|---|
| 2026.01.15 | ₩39,937 | ₩40,138 | ₩39,240 | ₩39,870 | -0.17% | 12.5만 |
|---|
| 2026.01.14 | ₩41,023 | ₩41,171 | ₩40,393 | ₩40,460 | -1.37% | 15.3만 |
|---|
| 2026.01.13 | ₩40,701 | ₩41,452 | ₩40,473 | ₩41,037 | +0.82% | 10.3만 |
|---|
| 2026.01.12 | ₩41,600 | ₩41,600 | ₩40,098 | ₩40,192 | -3.38% | 15.2만 |
|---|
| 2026.01.09 | ₩42,633 | ₩42,633 | ₩41,841 | ₩41,841 | -1.86% | 7.8만 |
|---|
| 2026.01.08 | ₩42,646 | ₩42,941 | ₩42,364 | ₩42,499 | -0.35% | 31.6만 |
|---|
| 2026.01.07 | ₩42,123 | ₩42,539 | ₩42,110 | ₩42,391 | +0.64% | 23.8만 |
|---|
| 2026.01.06 | ₩41,667 | ₩41,788 | ₩41,251 | ₩41,654 | -0.03% | 28.9만 |
|---|
| 2026.01.05 | ₩43,102 | ₩43,531 | ₩42,418 | ₩42,499 | -1.40% | 7.3만 |
|---|
| 2026.01.02 | ₩44,859 | ₩45,167 | ₩43,840 | ₩44,014 | -1.88% | 5.2만 |
|---|
| 2025.12.31 | ₩47,340 | ₩47,903 | ₩47,340 | ₩47,796 | +0.96% | 3.6만 |
|---|
| 2025.12.30 | ₩47,286 | ₩47,407 | ₩47,031 | ₩47,407 | +0.26% | 3.1만 |
|---|
| 2025.12.29 | ₩48,238 | ₩48,466 | ₩47,809 | ₩47,809 | -0.89% | 9만 |
|---|
| 2025.12.26 | ₩48,051 | ₩48,171 | ₩47,420 | ₩47,420 | -1.31% | 19.4만 |
|---|
| 2025.12.24 | ₩48,654 | ₩48,667 | ₩48,426 | ₩48,574 | -0.17% | 2.3만 |
|---|
| 2025.12.23 | ₩49,579 | ₩49,740 | ₩48,614 | ₩48,681 | -1.81% | 5만 |
|---|
| 2025.12.22 | ₩49,888 | ₩50,116 | ₩49,673 | ₩49,848 | -0.08% | 12.1만 |
|---|
| 2025.12.19 | ₩50,894 | ₩50,894 | ₩50,102 | ₩50,652 | -0.47% | 13.2만 |
|---|
| 2025.12.18 | ₩51,779 | ₩52,557 | ₩51,175 | ₩52,074 | +0.57% | 3.6만 |
|---|
| 2025.12.17 | ₩52,034 | ₩53,911 | ₩51,859 | ₩53,790 | +3.38% | 9.7만 |
|---|
| 2025.12.16 | ₩52,731 | ₩53,334 | ₩52,087 | ₩52,650 | -0.15% | 15.9만 |
|---|
| 2025.12.15 | ₩50,317 | ₩51,819 | ₩50,317 | ₩51,819 | +2.99% | 4.2만 |
|---|
| 2025.12.12 | ₩49,673 | ₩51,551 | ₩49,472 | ₩51,242 | +3.16% | 6.4만 |
|---|
| 2025.12.11 | ₩49,955 | ₩50,558 | ₩49,378 | ₩49,418 | -1.07% | 6.6만 |
|---|
| 2025.12.10 | ₩50,102 | ₩50,290 | ₩48,533 | ₩48,895 | -2.41% | 4.4만 |
|---|
| 2025.12.09 | ₩51,095 | ₩51,202 | ₩50,022 | ₩50,317 | -1.52% | 2.1만 |
|---|
| 2025.12.08 | ₩49,754 | ₩50,464 | ₩49,566 | ₩50,236 | +0.97% | 4만 |
|---|
| 2025.12.05 | ₩49,311 | ₩50,049 | ₩48,828 | ₩49,901 | +1.20% | 5.4만 |
|---|
| 2025.12.04 | ₩50,518 | ₩51,725 | ₩50,518 | ₩51,095 | +1.14% | 12만 |
|---|
| 2025.12.03 | ₩51,524 | ₩51,618 | ₩50,438 | ₩50,840 | -1.33% | 5만 |
|---|
| 2025.12.02 | ₩50,880 | ₩51,443 | ₩50,679 | ₩51,055 | +0.34% | 10.1만 |
|---|
| 2025.12.01 | ₩51,443 | ₩52,583 | ₩50,558 | ₩51,028 | -0.81% | 19.3만 |
|---|
| 2025.11.28 | ₩51,229 | ₩51,376 | ₩50,719 | ₩51,095 | -0.26% | 1.4만 |
|---|
| 2025.11.26 | ₩51,497 | ₩51,792 | ₩50,451 | ₩50,987 | -0.99% | 2.8만 |
|---|
| 2025.11.25 | ₩52,771 | ₩53,670 | ₩51,792 | ₩52,060 | -1.35% | 2.3만 |
|---|
| 2025.11.24 | ₩54,380 | ₩54,380 | ₩52,449 | ₩52,798 | -2.91% | 6.3만 |
|---|
| 2025.11.21 | ₩55,802 | ₩56,566 | ₩53,817 | ₩54,380 | -2.55% | 8.2만 |
|---|
| 2025.11.20 | ₩50,585 | ₩54,474 | ₩50,223 | ₩54,206 | +7.16% | 8.8만 |
|---|
| 2025.11.19 | ₩52,047 | ₩52,489 | ₩51,202 | ₩52,060 | +0.03% | 2.7만 |
|---|
| 2025.11.18 | ₩51,940 | ₩52,543 | ₩50,853 | ₩51,591 | -0.67% | 5.5만 |
|---|
| 2025.11.17 | ₩50,062 | ₩51,202 | ₩49,217 | ₩50,692 | +1.26% | 5.7만 |
|---|
| 2025.11.14 | ₩50,371 | ₩50,411 | ₩48,238 | ₩48,976 | -2.77% | 11.1만 |
|---|
| 2025.11.13 | ₩47,179 | ₩49,311 | ₩47,179 | ₩48,909 | +3.67% | 5.1만 |
|---|
| 2025.11.12 | ₩47,018 | ₩47,688 | ₩47,018 | ₩47,326 | +0.66% | 2.7만 |
|---|
| 2025.11.11 | ₩47,460 | ₩47,715 | ₩46,911 | ₩47,219 | -0.51% | 26.1만 |
|---|
| 2025.11.10 | ₩48,185 | ₩48,439 | ₩47,206 | ₩47,554 | -1.31% | 22.8만 |
|---|
| 2025.11.07 | ₩50,786 | ₩51,886 | ₩49,754 | ₩50,116 | -1.32% | 7.8만 |
|---|
| 2025.11.06 | ₩48,480 | ₩50,116 | ₩48,131 | ₩49,110 | +1.30% | 22.4만 |
|---|
| 2025.11.05 | ₩50,062 | ₩50,062 | ₩48,171 | ₩48,506 | -3.11% | 23.1만 |
|---|
| 2025.11.04 | ₩49,526 | ₩50,022 | ₩48,681 | ₩49,794 | +0.54% | 19.1만 |
|---|
| 2025.11.03 | ₩47,219 | ₩48,091 | ₩46,803 | ₩47,192 | -0.06% | 3만 |
|---|
| 2025.10.31 | ₩48,024 | ₩48,641 | ₩46,870 | ₩48,064 | +0.08% | 6.4만 |
|---|
| 2025.10.30 | ₩47,662 | ₩49,056 | ₩47,192 | ₩47,662 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩45,784 | ₩46,656 | ₩45,543 | ₩46,227 | +0.97% | 19.9만 |
|---|
| 2025.10.28 | ₩47,756 | ₩47,836 | ₩46,441 | ₩46,978 | -1.63% | 14.8만 |
|---|
| 2025.10.27 | ₩47,112 | ₩47,528 | ₩46,964 | ₩46,964 | -0.31% | 19.7만 |
|---|
| 2025.10.24 | ₩48,372 | ₩48,802 | ₩48,279 | ₩48,574 | +0.42% | 2.3만 |
|---|
| 2025.10.23 | ₩50,102 | ₩50,116 | ₩49,016 | ₩49,526 | -1.15% | 1.4만 |
|---|
| 2025.10.22 | ₩50,277 | ₩51,443 | ₩49,606 | ₩50,424 | +0.29% | 3만 |
|---|
| 2025.10.21 | ₩49,874 | ₩50,666 | ₩49,874 | ₩50,666 | +1.59% | 3만 |
|---|
| 2025.10.20 | ₩49,901 | ₩50,062 | ₩48,748 | ₩48,909 | -1.99% | 2.4만 |
|---|
| 2025.10.17 | ₩51,953 | ₩53,294 | ₩50,759 | ₩50,987 | -1.86% | 1.7만 |
|---|
| 2025.10.16 | ₩50,625 | ₩51,283 | ₩49,861 | ₩50,880 | +0.50% | 5.1만 |
|---|
| 2025.10.15 | ₩51,859 | ₩52,838 | ₩51,256 | ₩51,832 | -0.05% | 4.7만 |
|---|
| 2025.10.14 | ₩55,601 | ₩55,695 | ₩53,375 | ₩54,555 | -1.88% | 4.6만 |
|---|
| 2025.10.13 | ₩53,267 | ₩53,991 | ₩52,463 | ₩52,932 | -0.63% | 4.3만 |
|---|
| 2025.10.10 | ₩52,275 | ₩58,658 | ₩52,168 | ₩58,122 | +11.19% | 17.7만 |
|---|