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 | ₩19,257 | ₩19,523 | ₩19,257 | ₩19,297 | +0.21% | 43만 |
| 2026.10.08 | ₩19,617 | ₩20,217 | ₩19,497 | ₩19,910 | +1.50% | 22.4만 |
| 2026.10.07 | ₩18,950 | ₩19,190 | ₩18,709 | ₩18,816 | -0.70% | 63.5만 |
| 2026.10.06 | ₩17,735 | ₩18,109 | ₩17,735 | ₩18,096 | +2.03% | 13.4만 |
| 2026.10.05 | ₩18,002 | ₩18,002 | ₩17,642 | ₩17,762 | -1.33% | 9.5만 |
| 2026.10.02 | ₩18,683 | ₩19,003 | ₩18,483 | ₩18,629 | -0.29% | 90.6만 |
| 2026.10.01 | ₩19,403 | ₩19,817 | ₩19,176 | ₩19,337 | -0.34% | 49.6만 |
| 2026.09.30 | ₩19,083 | ₩19,443 | ₩19,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,337 |
| +1.33% |
| 22.6만 |
| 2026.09.29 | ₩18,963 | ₩19,190 | ₩18,803 | ₩18,856 | -0.56% | 13.2만 |
|---|
| 2026.09.28 | ₩19,056 | ₩19,537 | ₩18,803 | ₩19,003 | -0.28% | 16.5만 |
|---|
| 2026.09.25 | ₩18,496 | ₩18,696 | ₩18,282 | ₩18,336 | -0.87% | 26.4만 |
|---|
| 2026.09.24 | ₩18,696 | ₩19,123 | ₩18,603 | ₩18,950 | +1.36% | 66.4만 |
|---|
| 2026.09.23 | ₩18,002 | ₩18,683 | ₩17,962 | ₩18,549 | +3.04% | 29.5만 |
|---|
| 2026.09.22 | ₩17,909 | ₩17,975 | ₩17,375 | ₩17,482 | -2.38% | 17.8만 |
|---|
| 2026.09.21 | ₩18,362 | ₩18,536 | ₩17,842 | ₩17,975 | -2.11% | 18.6만 |
|---|
| 2026.09.18 | ₩19,644 | ₩19,884 | ₩19,457 | ₩19,470 | -0.88% | 14.2만 |
|---|
| 2026.09.17 | ₩19,737 | ₩19,817 | ₩19,470 | ₩19,563 | -0.88% | 20.1만 |
|---|
| 2026.09.16 | ₩20,084 | ₩21,071 | ₩19,884 | ₩20,671 | +2.92% | 24.6만 |
|---|
| 2026.09.15 | ₩20,351 | ₩20,818 | ₩20,351 | ₩20,631 | +1.38% | 15만 |
|---|
| 2026.09.14 | ₩20,418 | ₩20,644 | ₩20,017 | ₩20,471 | +0.26% | 34.9만 |
|---|
| 2026.09.11 | ₩18,723 | ₩19,003 | ₩18,723 | ₩18,923 | +1.07% | 21.5만 |
|---|
| 2026.09.10 | ₩19,270 | ₩19,644 | ₩19,190 | ₩19,617 | +1.80% | 16.7만 |
|---|
| 2026.09.09 | ₩18,269 | ₩18,523 | ₩18,015 | ₩18,416 | +0.80% | 17.2만 |
|---|
| 2026.09.08 | ₩18,029 | ₩18,202 | ₩17,895 | ₩18,149 | +0.67% | 13.3만 |
|---|
| 2026.09.04 | ₩19,016 | ₩19,070 | ₩18,189 | ₩18,189 | -4.35% | 9.7만 |
|---|
| 2026.09.03 | ₩19,617 | ₩19,857 | ₩19,176 | ₩19,203 | -2.11% | 17.6만 |
|---|
| 2026.09.02 | ₩19,790 | ₩19,804 | ₩19,470 | ₩19,510 | -1.42% | 6.5만 |
|---|
| 2026.09.01 | ₩19,617 | ₩20,031 | ₩19,283 | ₩19,844 | +1.16% | 17.6만 |
|---|
| 2026.08.31 | ₩19,403 | ₩19,804 | ₩19,283 | ₩19,684 | +1.44% | 13.2만 |
|---|
| 2026.08.28 | ₩18,976 | ₩19,630 | ₩18,816 | ₩19,497 | +2.74% | 15.4만 |
|---|
| 2026.08.27 | ₩19,056 | ₩19,443 | ₩19,056 | ₩19,110 | +0.28% | 63.5만 |
|---|
| 2026.08.26 | ₩19,297 | ₩19,470 | ₩19,163 | ₩19,430 | +0.69% | 8.2만 |
|---|
| 2026.08.25 | ₩19,737 | ₩19,924 | ₩19,323 | ₩19,337 | -2.03% | 15.1만 |
|---|
| 2026.08.24 | ₩20,151 | ₩20,711 | ₩20,151 | ₩20,378 | +1.13% | 42.8만 |
|---|
| 2026.08.21 | ₩19,270 | ₩19,657 | ₩19,243 | ₩19,563 | +1.52% | 43.3만 |
|---|
| 2026.08.20 | ₩20,404 | ₩20,404 | ₩19,830 | ₩19,924 | -2.35% | 8.9만 |
|---|
| 2026.08.19 | ₩20,031 | ₩20,631 | ₩19,950 | ₩20,458 | +2.13% | 16.8만 |
|---|
| 2026.08.18 | ₩20,618 | ₩21,258 | ₩20,378 | ₩21,125 | +2.46% | 46.3만 |
|---|
| 2026.08.17 | ₩19,470 | ₩19,550 | ₩18,910 | ₩19,483 | +0.07% | 46.4만 |
|---|
| 2026.08.14 | ₩19,844 | ₩20,244 | ₩19,697 | ₩20,111 | +1.34% | 20만 |
|---|
| 2026.08.13 | ₩20,257 | ₩20,297 | ₩19,710 | ₩20,031 | -1.12% | 15.7만 |
|---|
| 2026.08.12 | ₩20,031 | ₩20,418 | ₩20,031 | ₩20,231 | +1.00% | 18.1만 |
|---|
| 2026.08.11 | ₩20,978 | ₩21,365 | ₩20,751 | ₩21,205 | +1.08% | 11.1만 |
|---|
| 2026.08.10 | ₩21,365 | ₩21,619 | ₩21,258 | ₩21,472 | +0.50% | 9.1만 |
|---|
| 2026.08.07 | ₩20,671 | ₩21,592 | ₩20,671 | ₩20,951 | +1.36% | 11.6만 |
|---|
| 2026.08.06 | ₩21,819 | ₩22,032 | ₩21,045 | ₩21,592 | -1.04% | 31.2만 |
|---|
| 2026.08.05 | ₩20,618 | ₩20,898 | ₩20,431 | ₩20,871 | +1.23% | 34.5만 |
|---|
| 2026.08.04 | ₩21,405 | ₩21,539 | ₩20,551 | ₩20,658 | -3.49% | 26.3만 |
|---|
| 2026.08.03 | ₩23,060 | ₩23,393 | ₩22,246 | ₩22,393 | -2.89% | 13.9만 |
|---|
| 2026.07.31 | ₩21,712 | ₩23,207 | ₩21,565 | ₩22,553 | +3.87% | 16.6만 |
|---|
| 2026.07.30 | ₩24,581 | ₩24,755 | ₩23,087 | ₩23,153 | -5.81% | 50.7만 |
|---|
| 2026.07.29 | ₩25,502 | ₩26,690 | ₩24,461 | ₩26,396 | +3.51% | 29.6만 |
|---|
| 2026.07.28 | ₩25,115 | ₩25,569 | ₩24,421 | ₩24,768 | -1.38% | 27.1만 |
|---|
| 2026.07.27 | ₩22,700 | ₩24,288 | ₩22,659 | ₩23,367 | +2.94% | 36.1만 |
|---|
| 2026.07.24 | ₩23,087 | ₩23,887 | ₩22,926 | ₩23,767 | +2.95% | 16.9만 |
|---|
| 2026.07.23 | ₩22,499 | ₩22,993 | ₩21,939 | ₩22,446 | -0.24% | 39.3만 |
|---|
| 2026.07.22 | ₩22,313 | ₩22,353 | ₩21,792 | ₩22,006 | -1.38% | 11만 |
|---|
| 2026.07.21 | ₩21,899 | ₩22,179 | ₩21,458 | ₩21,685 | -0.98% | 22.7만 |
|---|
| 2026.07.20 | ₩23,033 | ₩23,714 | ₩22,913 | ₩23,634 | +2.61% | 34.5만 |
|---|
| 2026.07.17 | ₩24,861 | ₩25,262 | ₩23,393 | ₩23,874 | -3.97% | 33.3만 |
|---|
| 2026.07.16 | ₩22,753 | ₩23,207 | ₩22,473 | ₩22,873 | +0.53% | 9.9만 |
|---|
| 2026.07.15 | ₩21,218 | ₩22,419 | ₩21,071 | ₩21,498 | +1.32% | 13.9만 |
|---|
| 2026.07.14 | ₩21,552 | ₩21,979 | ₩21,338 | ₩21,432 | -0.56% | 13.3만 |
|---|
| 2026.07.13 | ₩22,099 | ₩22,766 | ₩21,952 | ₩22,740 | +2.90% | 16.8만 |
|---|
| 2026.07.10 | ₩20,765 | ₩21,071 | ₩20,337 | ₩20,431 | -1.61% | 8.5만 |
|---|
| 2026.07.09 | ₩20,778 | ₩20,858 | ₩20,391 | ₩20,604 | -0.83% | 9.4만 |
|---|
| 2026.07.08 | ₩22,179 | ₩22,259 | ₩20,911 | ₩21,058 | -5.05% | 11.8만 |
|---|
| 2026.07.07 | ₩21,272 | ₩21,952 | ₩21,005 | ₩21,525 | +1.19% | 17.1만 |
|---|
| 2026.07.06 | ₩20,191 | ₩20,324 | ₩19,710 | ₩19,937 | -1.26% | 16.4만 |
|---|
| 2026.07.02 | ₩20,925 | ₩22,646 | ₩20,351 | ₩21,645 | +3.44% | 21.5만 |
|---|
| 2026.07.01 | ₩20,671 | ₩21,058 | ₩20,191 | ₩21,018 | +1.68% | 19.4만 |
|---|
| 2026.06.30 | ₩20,137 | ₩20,137 | ₩19,257 | ₩19,377 | -3.78% | 39.3만 |
|---|
| 2026.06.29 | ₩20,578 | ₩21,685 | ₩20,111 | ₩20,271 | -1.49% | 12.4만 |
|---|
| 2026.06.26 | ₩21,178 | ₩21,272 | ₩20,057 | ₩20,431 | -3.53% | 32.2만 |
|---|
| 2026.06.25 | ₩18,896 | ₩20,271 | ₩18,749 | ₩19,777 | +4.66% | 37.8만 |
|---|
| 2026.06.24 | ₩20,324 | ₩20,991 | ₩20,057 | ₩20,404 | +0.39% | 10.3만 |
|---|
| 2026.06.23 | ₩20,364 | ₩20,551 | ₩19,697 | ₩20,458 | +0.46% | 57.2만 |
|---|
| 2026.06.22 | ₩17,709 | ₩17,935 | ₩17,428 | ₩17,789 | +0.45% | 18.8만 |
|---|
| 2026.06.18 | ₩18,549 | ₩18,616 | ₩17,949 | ₩18,096 | -2.45% | 16.7만 |
|---|
| 2026.06.17 | ₩19,016 | ₩20,137 | ₩18,696 | ₩19,991 | +5.12% | 33.9만 |
|---|
| 2026.06.16 | ₩19,350 | ₩19,964 | ₩18,990 | ₩19,830 | +2.48% | 29.4만 |
|---|
| 2026.06.15 | ₩19,070 | ₩19,323 | ₩18,870 | ₩19,056 | -0.07% | 21.5만 |
|---|
| 2026.06.12 | ₩21,392 | ₩21,685 | ₩20,684 | ₩21,285 | -0.50% | 32.2만 |
|---|
| 2026.06.11 | ₩23,967 | ₩23,967 | ₩21,111 | ₩21,218 | -11.47% | 49.7만 |
|---|
| 2026.06.10 | ₩23,981 | ₩24,661 | ₩22,900 | ₩24,554 | +2.39% | 36.6만 |
|---|
| 2026.06.09 | ₩21,885 | ₩25,288 | ₩21,619 | ₩23,300 | +6.46% | 33.8만 |
|---|
| 2026.06.08 | ₩23,046 | ₩23,620 | ₩22,753 | ₩23,474 | +1.85% | 30.2만 |
|---|
| 2026.06.05 | ₩22,846 | ₩24,968 | ₩22,713 | ₩24,755 | +8.35% | 52만 |
|---|
| 2026.06.04 | ₩21,178 | ₩21,498 | ₩20,498 | ₩20,631 | -2.58% | 15.9만 |
|---|
| 2026.06.03 | ₩19,537 | ₩20,337 | ₩19,537 | ₩19,910 | +1.91% | 19.7만 |
|---|
| 2026.06.02 | ₩19,724 | ₩19,844 | ₩19,190 | ₩19,230 | -2.50% | 9.7만 |
|---|
| 2026.06.01 | ₩20,551 | ₩20,751 | ₩19,483 | ₩19,870 | -3.31% | 31.1만 |
|---|
| 2026.05.29 | ₩20,938 | ₩21,272 | ₩20,724 | ₩21,192 | +1.21% | 24만 |
|---|
| 2026.05.28 | ₩22,046 | ₩22,259 | ₩21,045 | ₩21,192 | -3.87% | 20.9만 |
|---|
| 2026.05.27 | ₩20,991 | ₩21,765 | ₩20,858 | ₩21,378 | +1.84% | 16만 |
|---|
| 2026.05.26 | ₩22,072 | ₩22,072 | ₩21,245 | ₩21,312 | -3.45% | 28.6만 |
|---|
| 2026.05.22 | ₩23,941 | ₩24,234 | ₩23,540 | ₩24,074 | +0.56% | 21.8만 |
|---|
| 2026.05.21 | ₩24,835 | ₩24,928 | ₩23,567 | ₩23,887 | -3.82% | 16.9만 |
|---|
| 2026.05.20 | ₩25,702 | ₩25,822 | ₩24,448 | ₩24,554 | -4.47% | 50.1만 |
|---|
| 2026.05.19 | ₩26,703 | ₩26,850 | ₩24,995 | ₩25,916 | -2.95% | 48만 |
|---|
| 2026.05.18 | ₩24,248 | ₩25,822 | ₩24,248 | ₩25,182 | +3.85% | 38.9만 |
|---|
| 2026.05.15 | ₩24,835 | ₩25,422 | ₩24,594 | ₩25,008 | +0.70% | 35.2만 |
|---|
| 2026.05.14 | ₩23,140 | ₩23,220 | ₩22,579 | ₩22,686 | -1.96% | 15만 |
|---|
| 2026.05.13 | ₩23,594 | ₩23,887 | ₩22,606 | ₩22,833 | -3.22% | 41.6만 |
|---|
| 2026.05.12 | ₩24,034 | ₩25,195 | ₩23,687 | ₩24,341 | +1.28% | 29.5만 |
|---|
| 2026.05.11 | ₩22,446 | ₩22,566 | ₩22,072 | ₩22,259 | -0.83% | 10만 |
|---|
| 2026.05.08 | ₩22,966 | ₩22,966 | ₩22,259 | ₩22,272 | -3.02% | 20.1만 |
|---|
| 2026.05.07 | ₩22,619 | ₩23,754 | ₩22,606 | ₩23,660 | +4.60% | 26.9만 |
|---|
| 2026.05.06 | ₩23,487 | ₩23,714 | ₩22,646 | ₩22,780 | -3.01% | 26.9만 |
|---|
| 2026.05.05 | ₩25,742 | ₩25,742 | ₩24,888 | ₩25,195 | -2.13% | 22.8만 |
|---|
| 2026.05.04 | ₩26,303 | ₩27,183 | ₩25,876 | ₩26,823 | +1.98% | 24.9만 |
|---|
| 2026.05.01 | ₩27,130 | ₩27,170 | ₩26,116 | ₩26,716 | -1.52% | 19.1만 |
|---|
| 2026.04.30 | ₩27,971 | ₩28,371 | ₩26,663 | ₩27,050 | -3.29% | 60.5만 |
|---|
| 2026.04.29 | ₩28,144 | ₩28,891 | ₩28,077 | ₩28,745 | +2.13% | 29.6만 |
|---|
| 2026.04.28 | ₩28,478 | ₩28,838 | ₩28,091 | ₩28,278 | -0.70% | 63.7만 |
|---|
| 2026.04.27 | ₩27,103 | ₩27,584 | ₩26,930 | ₩27,357 | +0.94% | 19.2만 |
|---|
| 2026.04.24 | ₩27,944 | ₩28,158 | ₩27,183 | ₩27,290 | -2.34% | 61.5만 |
|---|
| 2026.04.23 | ₩28,651 | ₩30,079 | ₩28,251 | ₩29,252 | +2.10% | 60.5만 |
|---|
| 2026.04.22 | ₩28,424 | ₩28,464 | ₩27,744 | ₩27,784 | -2.25% | 69.8만 |
|---|
| 2026.04.21 | ₩28,077 | ₩29,612 | ₩27,744 | ₩29,425 | +4.80% | 92.9만 |
|---|
| 2026.04.20 | ₩28,304 | ₩28,691 | ₩28,051 | ₩28,198 | -0.38% | 18.3만 |
|---|
| 2026.04.17 | ₩27,757 | ₩27,891 | ₩26,810 | ₩27,597 | -0.58% | 21.7만 |
|---|
| 2026.04.16 | ₩29,185 | ₩29,706 | ₩28,745 | ₩29,212 | +0.09% | 21.1만 |
|---|
| 2026.04.15 | ₩29,772 | ₩29,946 | ₩29,399 | ₩29,572 | -0.67% | 18.1만 |
|---|
| 2026.04.14 | ₩30,373 | ₩30,466 | ₩29,425 | ₩29,425 | -3.12% | 15.2만 |
|---|
| 2026.04.13 | ₩32,775 | ₩32,802 | ₩31,160 | ₩31,200 | -4.80% | 17.6만 |
|---|
| 2026.04.10 | ₩31,761 | ₩32,334 | ₩31,520 | ₩32,068 | +0.97% | 12.5만 |
|---|
| 2026.04.09 | ₩33,255 | ₩33,709 | ₩32,068 | ₩32,415 | -2.53% | 111.9만 |
|---|
| 2026.04.08 | ₩31,294 | ₩33,215 | ₩31,053 | ₩32,481 | +3.80% | 53만 |
|---|
| 2026.04.07 | ₩38,953 | ₩40,515 | ₩38,380 | ₩38,380 | -1.47% | 23.7만 |
|---|
| 2026.04.06 | ₩38,980 | ₩39,634 | ₩38,300 | ₩38,913 | -0.17% | 45만 |
|---|
| 2026.04.02 | ₩42,036 | ₩42,303 | ₩39,234 | ₩39,861 | -5.17% | 50.6만 |
|---|
| 2026.04.01 | ₩38,633 | ₩38,980 | ₩37,352 | ₩38,633 | 0.00% | 56.1만 |
|---|
| 2026.03.31 | ₩43,891 | ₩43,984 | ₩39,354 | ₩39,501 | -10.00% | 25.8만 |
|---|
| 2026.03.30 | ₩42,610 | ₩45,159 | ₩42,610 | ₩44,358 | +4.10% | 34.1만 |
|---|
| 2026.03.27 | ₩43,104 | ₩43,824 | ₩42,143 | ₩43,317 | +0.50% | 35만 |
|---|
| 2026.03.26 | ₩41,249 | ₩42,823 | ₩40,381 | ₩42,810 | +3.79% | 28.6만 |
|---|
| 2026.03.25 | ₩38,593 | ₩39,527 | ₩38,033 | ₩38,673 | +0.21% | 38.1만 |
|---|
| 2026.03.24 | ₩41,636 | ₩41,676 | ₩39,941 | ₩40,702 | -2.24% | 27.1만 |
|---|
| 2026.03.23 | ₩40,408 | ₩41,035 | ₩38,166 | ₩39,367 | -2.58% | 40.2만 |
|---|
| 2026.03.20 | ₩40,555 | ₩43,611 | ₩40,542 | ₩43,184 | +6.48% | 45.8만 |
|---|
| 2026.03.19 | ₩41,662 | ₩41,929 | ₩38,593 | ₩39,194 | -5.93% | 48.2만 |
|---|
| 2026.03.18 | ₩37,819 | ₩39,260 | ₩37,339 | ₩39,180 | +3.60% | 20.3만 |
|---|
| 2026.03.17 | ₩36,685 | ₩37,312 | ₩36,405 | ₩36,938 | +0.69% | 17.8만 |
|---|
| 2026.03.16 | ₩38,260 | ₩38,500 | ₩37,205 | ₩37,606 | -1.71% | 64.1만 |
|---|
| 2026.03.13 | ₩39,407 | ₩41,422 | ₩38,526 | ₩41,062 | +4.20% | 24.8만 |
|---|
| 2026.03.12 | ₩38,820 | ₩40,862 | ₩38,740 | ₩40,795 | +5.09% | 42.5만 |
|---|
| 2026.03.11 | ₩37,486 | ₩37,886 | ₩36,672 | ₩37,299 | -0.50% | 42.5만 |
|---|
| 2026.03.10 | ₩37,472 | ₩38,139 | ₩35,230 | ₩37,499 | +0.07% | 24.5만 |
|---|
| 2026.03.09 | ₩41,729 | ₩42,423 | ₩37,526 | ₩37,859 | -9.27% | 54.1만 |
|---|
| 2026.03.06 | ₩41,209 | ₩41,809 | ₩39,567 | ₩40,181 | -2.49% | 21.5만 |
|---|
| 2026.03.05 | ₩38,887 | ₩40,915 | ₩37,873 | ₩39,461 | +1.48% | 31.2만 |
|---|
| 2026.03.04 | ₩37,846 | ₩38,420 | ₩35,911 | ₩36,938 | -2.40% | 23.1만 |
|---|
| 2026.03.03 | ₩38,807 | ₩40,888 | ₩37,365 | ₩38,019 | -2.03% | 67.6만 |
|---|
| 2026.03.02 | ₩34,149 | ₩34,149 | ₩32,615 | ₩33,215 | -2.74% | 27.3만 |
|---|
| 2026.02.27 | ₩32,028 | ₩32,228 | ₩31,347 | ₩31,440 | -1.83% | 13.9만 |
|---|
| 2026.02.26 | ₩30,386 | ₩32,108 | ₩30,386 | ₩31,254 | +2.85% | 7만 |
|---|
| 2026.02.25 | ₩30,306 | ₩30,760 | ₩30,199 | ₩30,399 | +0.31% | 9.1만 |
|---|
| 2026.02.24 | ₩32,054 | ₩32,134 | ₩31,093 | ₩31,494 | -1.75% | 4.6만 |
|---|
| 2026.02.23 | ₩32,388 | ₩33,108 | ₩32,054 | ₩32,988 | +1.85% | 6.2만 |
|---|
| 2026.02.20 | ₩34,069 | ₩34,189 | ₩31,894 | ₩31,894 | -6.38% | 8.9만 |
|---|
| 2026.02.19 | ₩34,430 | ₩34,710 | ₩33,976 | ₩33,976 | -1.32% | 3.3만 |
|---|
| 2026.02.18 | ₩34,056 | ₩34,096 | ₩33,162 | ₩33,776 | -0.82% | 3.2만 |
|---|
| 2026.02.17 | ₩34,496 | ₩35,390 | ₩33,976 | ₩34,309 | -0.54% | 6.5만 |
|---|
| 2026.02.13 | ₩34,510 | ₩35,497 | ₩33,696 | ₩33,816 | -2.01% | 7.2만 |
|---|
| 2026.02.12 | ₩32,708 | ₩34,470 | ₩32,575 | ₩34,203 | +4.57% | 12.9만 |
|---|
| 2026.02.11 | ₩33,829 | ₩34,323 | ₩32,988 | ₩33,162 | -1.97% | 16.7만 |
|---|
| 2026.02.10 | ₩34,510 | ₩34,910 | ₩34,363 | ₩34,643 | +0.39% | 4.3만 |
|---|
| 2026.02.09 | ₩35,911 | ₩35,911 | ₩34,603 | ₩34,843 | -2.97% | 13.7만 |
|---|
| 2026.02.06 | ₩37,365 | ₩37,365 | ₩35,617 | ₩35,617 | -4.68% | 11.3만 |
|---|
| 2026.02.05 | ₩38,727 | ₩39,260 | ₩37,726 | ₩38,660 | -0.17% | 34.8만 |
|---|
| 2026.02.04 | ₩36,138 | ₩38,526 | ₩36,071 | ₩38,139 | +5.54% | 10.2만 |
|---|
| 2026.02.03 | ₩36,044 | ₩37,686 | ₩36,044 | ₩36,605 | +1.55% | 17.5만 |
|---|
| 2026.02.02 | ₩38,607 | ₩38,607 | ₩36,872 | ₩37,299 | -3.39% | 69.7만 |
|---|
| 2026.01.30 | ₩36,271 | ₩37,966 | ₩35,911 | ₩37,472 | +3.31% | 62만 |
|---|
| 2026.01.29 | ₩34,523 | ₩36,605 | ₩34,336 | ₩35,137 | +1.78% | 9.8만 |
|---|
| 2026.01.28 | ₩34,430 | ₩35,297 | ₩34,430 | ₩34,683 | +0.74% | 10.8만 |
|---|
| 2026.01.27 | ₩36,111 | ₩36,111 | ₩35,284 | ₩35,390 | -2.00% | 11.4만 |
|---|
| 2026.01.26 | ₩37,766 | ₩37,899 | ₩37,179 | ₩37,579 | -0.49% | 11만 |
|---|
| 2026.01.23 | ₩38,700 | ₩38,994 | ₩37,566 | ₩37,699 | -2.59% | 14.3만 |
|---|
| 2026.01.22 | ₩38,433 | ₩38,793 | ₩37,939 | ₩38,420 | -0.03% | 28.7만 |
|---|
| 2026.01.21 | ₩40,034 | ₩40,034 | ₩38,860 | ₩39,381 | -1.63% | 17.1만 |
|---|
| 2026.01.20 | ₩41,195 | ₩41,502 | ₩40,461 | ₩41,249 | +0.13% | 11.1만 |
|---|
| 2026.01.16 | ₩40,114 | ₩40,728 | ₩39,874 | ₩40,141 | +0.07% | 7.7만 |
|---|
| 2026.01.15 | ₩39,741 | ₩39,941 | ₩39,047 | ₩39,674 | -0.17% | 12.5만 |
|---|
| 2026.01.14 | ₩40,822 | ₩40,969 | ₩40,195 | ₩40,261 | -1.37% | 15.3만 |
|---|
| 2026.01.13 | ₩40,501 | ₩41,249 | ₩40,275 | ₩40,835 | +0.82% | 10.3만 |
|---|
| 2026.01.12 | ₩41,396 | ₩41,396 | ₩39,901 | ₩39,994 | -3.38% | 15.2만 |
|---|
| 2026.01.09 | ₩42,423 | ₩42,423 | ₩41,636 | ₩41,636 | -1.86% | 7.8만 |
|---|
| 2026.01.08 | ₩42,436 | ₩42,730 | ₩42,156 | ₩42,290 | -0.35% | 31.6만 |
|---|
| 2026.01.07 | ₩41,916 | ₩42,330 | ₩41,903 | ₩42,183 | +0.64% | 23.8만 |
|---|
| 2026.01.06 | ₩41,462 | ₩41,582 | ₩41,049 | ₩41,449 | -0.03% | 28.9만 |
|---|
| 2026.01.05 | ₩42,890 | ₩43,317 | ₩42,210 | ₩42,290 | -1.40% | 7.3만 |
|---|
| 2026.01.02 | ₩44,638 | ₩44,945 | ₩43,624 | ₩43,798 | -1.88% | 5.2만 |
|---|
| 2025.12.31 | ₩47,107 | ₩47,668 | ₩47,107 | ₩47,561 | +0.96% | 3.6만 |
|---|
| 2025.12.30 | ₩47,054 | ₩47,174 | ₩46,800 | ₩47,174 | +0.26% | 3.1만 |
|---|
| 2025.12.29 | ₩48,001 | ₩48,228 | ₩47,574 | ₩47,574 | -0.89% | 9만 |
|---|
| 2025.12.26 | ₩47,814 | ₩47,935 | ₩47,187 | ₩47,187 | -1.31% | 19.4만 |
|---|
| 2025.12.24 | ₩48,415 | ₩48,428 | ₩48,188 | ₩48,335 | -0.17% | 2.3만 |
|---|
| 2025.12.23 | ₩49,336 | ₩49,496 | ₩48,375 | ₩48,442 | -1.81% | 5만 |
|---|
| 2025.12.22 | ₩49,643 | ₩49,870 | ₩49,429 | ₩49,603 | -0.08% | 12.1만 |
|---|
| 2025.12.19 | ₩50,644 | ₩50,644 | ₩49,856 | ₩50,403 | -0.47% | 13.2만 |
|---|
| 2025.12.18 | ₩51,524 | ₩52,298 | ₩50,924 | ₩51,818 | +0.57% | 3.6만 |
|---|
| 2025.12.17 | ₩51,778 | ₩53,646 | ₩51,604 | ₩53,526 | +3.38% | 9.7만 |
|---|
| 2025.12.16 | ₩52,472 | ₩53,072 | ₩51,831 | ₩52,392 | -0.15% | 15.9만 |
|---|
| 2025.12.15 | ₩50,070 | ₩51,564 | ₩50,070 | ₩51,564 | +2.99% | 4.2만 |
|---|
| 2025.12.12 | ₩49,429 | ₩51,297 | ₩49,229 | ₩50,990 | +3.16% | 6.4만 |
|---|
| 2025.12.11 | ₩49,709 | ₩50,310 | ₩49,136 | ₩49,176 | -1.07% | 6.6만 |
|---|
| 2025.12.10 | ₩49,856 | ₩50,043 | ₩48,295 | ₩48,655 | -2.41% | 4.4만 |
|---|
| 2025.12.09 | ₩50,844 | ₩50,950 | ₩49,776 | ₩50,070 | -1.52% | 2.1만 |
|---|
| 2025.12.08 | ₩49,509 | ₩50,216 | ₩49,322 | ₩49,990 | +0.97% | 4만 |
|---|
| 2025.12.05 | ₩49,069 | ₩49,803 | ₩48,588 | ₩49,656 | +1.20% | 5.4만 |
|---|
| 2025.12.04 | ₩50,270 | ₩51,471 | ₩50,270 | ₩50,844 | +1.14% | 12만 |
|---|
| 2025.12.03 | ₩51,271 | ₩51,364 | ₩50,190 | ₩50,590 | -1.33% | 5만 |
|---|
| 2025.12.02 | ₩50,630 | ₩51,191 | ₩50,430 | ₩50,804 | +0.34% | 10.1만 |
|---|
| 2025.12.01 | ₩51,191 | ₩52,325 | ₩50,310 | ₩50,777 | -0.81% | 19.3만 |
|---|
| 2025.11.28 | ₩50,977 | ₩51,124 | ₩50,470 | ₩50,844 | -0.26% | 1.4만 |
|---|
| 2025.11.26 | ₩51,244 | ₩51,538 | ₩50,203 | ₩50,737 | -0.99% | 2.8만 |
|---|
| 2025.11.25 | ₩52,512 | ₩53,406 | ₩51,538 | ₩51,805 | -1.35% | 2.3만 |
|---|
| 2025.11.24 | ₩54,113 | ₩54,113 | ₩52,192 | ₩52,538 | -2.91% | 6.3만 |
|---|
| 2025.11.21 | ₩55,528 | ₩56,288 | ₩53,553 | ₩54,113 | -2.55% | 8.2만 |
|---|
| 2025.11.20 | ₩50,337 | ₩54,207 | ₩49,976 | ₩53,940 | +7.16% | 8.8만 |
|---|
| 2025.11.19 | ₩51,791 | ₩52,232 | ₩50,950 | ₩51,805 | +0.03% | 2.7만 |
|---|
| 2025.11.18 | ₩51,684 | ₩52,285 | ₩50,603 | ₩51,337 | -0.67% | 5.5만 |
|---|
| 2025.11.17 | ₩49,816 | ₩50,950 | ₩48,975 | ₩50,443 | +1.26% | 5.7만 |
|---|
| 2025.11.14 | ₩50,123 | ₩50,163 | ₩48,001 | ₩48,735 | -2.77% | 11.1만 |
|---|
| 2025.11.13 | ₩46,947 | ₩49,069 | ₩46,947 | ₩48,668 | +3.67% | 5.1만 |
|---|
| 2025.11.12 | ₩46,787 | ₩47,454 | ₩46,787 | ₩47,094 | +0.66% | 2.7만 |
|---|
| 2025.11.11 | ₩47,227 | ₩47,481 | ₩46,680 | ₩46,987 | -0.51% | 26.1만 |
|---|
| 2025.11.10 | ₩47,948 | ₩48,201 | ₩46,974 | ₩47,321 | -1.31% | 22.8만 |
|---|
| 2025.11.07 | ₩50,537 | ₩51,631 | ₩49,509 | ₩49,870 | -1.32% | 7.8만 |
|---|
| 2025.11.06 | ₩48,241 | ₩49,870 | ₩47,894 | ₩48,869 | +1.30% | 22.4만 |
|---|
| 2025.11.05 | ₩49,816 | ₩49,816 | ₩47,935 | ₩48,268 | -3.11% | 23.1만 |
|---|
| 2025.11.04 | ₩49,282 | ₩49,776 | ₩48,442 | ₩49,549 | +0.54% | 19.1만 |
|---|
| 2025.11.03 | ₩46,987 | ₩47,854 | ₩46,573 | ₩46,960 | -0.06% | 3만 |
|---|
| 2025.10.31 | ₩47,788 | ₩48,402 | ₩46,640 | ₩47,828 | +0.08% | 6.4만 |
|---|
| 2025.10.30 | ₩47,427 | ₩48,815 | ₩46,960 | ₩47,427 | 0.00% | 5.4만 |
|---|
| 2025.10.29 | ₩45,559 | ₩46,427 | ₩45,319 | ₩46,000 | +0.97% | 19.9만 |
|---|
| 2025.10.28 | ₩47,521 | ₩47,601 | ₩46,213 | ₩46,747 | -1.63% | 14.8만 |
|---|
| 2025.10.27 | ₩46,880 | ₩47,294 | ₩46,733 | ₩46,733 | -0.31% | 19.7만 |
|---|
| 2025.10.24 | ₩48,135 | ₩48,562 | ₩48,041 | ₩48,335 | +0.42% | 2.3만 |
|---|
| 2025.10.23 | ₩49,856 | ₩49,870 | ₩48,775 | ₩49,282 | -1.15% | 1.4만 |
|---|
| 2025.10.22 | ₩50,030 | ₩51,191 | ₩49,362 | ₩50,176 | +0.29% | 3만 |
|---|
| 2025.10.21 | ₩49,629 | ₩50,417 | ₩49,629 | ₩50,417 | +1.59% | 3만 |
|---|
| 2025.10.20 | ₩49,656 | ₩49,816 | ₩48,508 | ₩48,668 | -1.99% | 2.4만 |
|---|
| 2025.10.17 | ₩51,698 | ₩53,032 | ₩50,510 | ₩50,737 | -1.86% | 1.7만 |
|---|
| 2025.10.16 | ₩50,377 | ₩51,031 | ₩49,616 | ₩50,630 | +0.50% | 5.1만 |
|---|
| 2025.10.15 | ₩51,604 | ₩52,579 | ₩51,004 | ₩51,578 | -0.05% | 4.7만 |
|---|
| 2025.10.14 | ₩55,328 | ₩55,421 | ₩53,112 | ₩54,287 | -1.88% | 4.6만 |
|---|
| 2025.10.13 | ₩53,006 | ₩53,726 | ₩52,205 | ₩52,672 | -0.63% | 4.3만 |
|---|
| 2025.10.10 | ₩52,018 | ₩58,370 | ₩51,911 | ₩57,836 | +11.19% | 17.7만 |
|---|