시장 데이터를 불러오는 중
전체 종목
Direxion Daily MU Bear 1X ETF 과거 주가
Direxion Daily MU Bear 1X ETF · MUD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily MU Bear 1X ETF · MUD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,284 | ₩12,727 | ₩12,284 | ₩12,566 | +2.29% | 441.1만 |
| 2026.10.08 | ₩12,029 | ₩12,526 | ₩11,909 | ₩12,472 | +3.68% | 810.5만 |
| 2026.10.07 | ₩12,740 | ₩12,821 | ₩11,895 | ₩11,922 | -6.42% | 1226.6만 |
| 2026.10.06 | ₩12,190 | ₩12,418 | ₩12,096 | ₩12,405 | +1.76% | 426.9만 |
| 2026.10.05 | ₩12,143 | ₩12,298 | ₩12,096 | ₩12,190 | +0.39% | 453.3만 |
| 2026.10.02 | ₩11,721 | ₩12,110 | ₩11,721 | ₩12,070 | +2.97% | 704.9만 |
| 2026.10.01 | ₩12,324 | ₩12,673 | ₩11,801 | ₩11,828 | -4.03% | 1236.8만 |
| 2026.09.30 | ₩12,070 | ₩12,228 | ₩11,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,164 |
| +0.78% |
| 793.5만 |
| 2026.09.29 | ₩12,056 | ₩12,271 | ₩11,989 | ₩12,190 | +1.11% | 446.7만 |
|---|
| 2026.09.28 | ₩12,056 | ₩12,562 | ₩11,977 | ₩12,324 | +2.22% | 557.1만 |
|---|
| 2026.09.25 | ₩11,855 | ₩12,103 | ₩11,714 | ₩12,003 | +1.24% | 495만 |
|---|
| 2026.09.24 | ₩12,365 | ₩12,418 | ₩12,003 | ₩12,043 | -2.60% | 598.7만 |
|---|
| 2026.09.23 | ₩11,815 | ₩12,190 | ₩11,761 | ₩12,096 | +2.38% | 485.5만 |
|---|
| 2026.09.22 | ₩12,606 | ₩12,633 | ₩11,835 | ₩11,855 | -5.96% | 847.1만 |
|---|
| 2026.09.21 | ₩12,660 | ₩12,842 | ₩12,405 | ₩12,687 | +0.21% | 808.5만 |
|---|
| 2026.09.18 | ₩13,464 | ₩13,558 | ₩13,022 | ₩13,049 | -3.09% | 564.4만 |
|---|
| 2026.09.17 | ₩13,907 | ₩13,920 | ₩13,424 | ₩13,572 | -2.41% | 565.8만 |
|---|
| 2026.09.16 | ₩14,229 | ₩14,477 | ₩14,128 | ₩14,349 | +0.85% | 312.2만 |
|---|
| 2026.09.15 | ₩14,175 | ₩14,443 | ₩14,061 | ₩14,336 | +1.14% | 394만 |
|---|
| 2026.09.14 | ₩14,618 | ₩14,685 | ₩14,269 | ₩14,390 | -1.56% | 695.2만 |
|---|
| 2026.09.11 | ₩13,438 | ₩13,773 | ₩13,438 | ₩13,666 | +1.70% | 484.2만 |
|---|
| 2026.09.10 | ₩13,397 | ₩13,666 | ₩13,344 | ₩13,585 | +1.40% | 510만 |
|---|
| 2026.09.09 | ₩13,370 | ₩13,451 | ₩12,780 | ₩12,995 | -2.81% | 607.3만 |
|---|
| 2026.09.08 | ₩12,877 | ₩13,384 | ₩12,827 | ₩13,344 | +3.62% | 775.4만 |
|---|
| 2026.09.04 | ₩13,753 | ₩13,826 | ₩13,128 | ₩13,142 | -4.44% | 948.5만 |
|---|
| 2026.09.03 | ₩13,974 | ₩14,557 | ₩13,947 | ₩13,974 | 0.00% | 563.5만 |
|---|
| 2026.09.02 | ₩14,383 | ₩14,443 | ₩13,974 | ₩14,014 | -2.56% | 380.7만 |
|---|
| 2026.09.01 | ₩14,249 | ₩14,497 | ₩13,814 | ₩14,349 | +0.71% | 503.4만 |
|---|
| 2026.08.31 | ₩14,396 | ₩14,396 | ₩13,963 | ₩14,001 | -2.75% | 397.9만 |
|---|
| 2026.08.28 | ₩14,604 | ₩14,725 | ₩14,162 | ₩14,363 | -1.65% | 362.4만 |
|---|
| 2026.08.27 | ₩13,813 | ₩14,752 | ₩13,813 | ₩14,417 | +4.37% | 607만 |
|---|
| 2026.08.26 | ₩14,470 | ₩14,470 | ₩14,162 | ₩14,296 | -1.20% | 418.4만 |
|---|
| 2026.08.25 | ₩14,443 | ₩14,618 | ₩14,142 | ₩14,376 | -0.46% | 352.2만 |
|---|
| 2026.08.24 | ₩14,363 | ₩15,033 | ₩14,356 | ₩14,725 | +2.52% | 637.1만 |
|---|
| 2026.08.21 | ₩13,585 | ₩14,028 | ₩13,585 | ₩13,907 | +2.37% | 351.1만 |
|---|
| 2026.08.20 | ₩14,376 | ₩14,484 | ₩13,746 | ₩13,786 | -4.10% | 778.9만 |
|---|
| 2026.08.19 | ₩14,014 | ₩14,685 | ₩14,014 | ₩14,349 | +2.39% | 879.3만 |
|---|
| 2026.08.18 | ₩14,075 | ₩14,484 | ₩13,800 | ₩14,282 | +1.48% | 771.9만 |
|---|
| 2026.08.17 | ₩13,545 | ₩13,585 | ₩13,008 | ₩13,344 | -1.49% | 736.8만 |
|---|
| 2026.08.14 | ₩13,813 | ₩14,162 | ₩13,746 | ₩13,920 | +0.78% | 722.3만 |
|---|
| 2026.08.13 | ₩14,852 | ₩14,948 | ₩13,800 | ₩14,242 | -4.11% | 800만 |
|---|
| 2026.08.12 | ₩14,846 | ₩15,087 | ₩14,431 | ₩14,872 | +0.18% | 730.3만 |
|---|
| 2026.08.11 | ₩15,623 | ₩16,073 | ₩15,489 | ₩15,637 | +0.09% | 787.3만 |
|---|
| 2026.08.10 | ₩15,724 | ₩15,892 | ₩15,181 | ₩15,758 | +0.21% | 1053.4만 |
|---|
| 2026.08.07 | ₩15,033 | ₩16,012 | ₩15,033 | ₩15,476 | +2.94% | 986.4만 |
|---|
| 2026.08.06 | ₩16,053 | ₩16,328 | ₩14,866 | ₩15,395 | -4.09% | 1635.7만 |
|---|
| 2026.08.05 | ₩15,328 | ₩15,382 | ₩14,591 | ₩15,194 | -0.87% | 1371.9만 |
|---|
| 2026.08.04 | ₩15,737 | ₩15,882 | ₩15,033 | ₩15,194 | -3.45% | 1344.9만 |
|---|
| 2026.08.03 | ₩17,340 | ₩17,648 | ₩16,307 | ₩16,455 | -5.10% | 1396만 |
|---|
| 2026.07.31 | ₩14,846 | ₩16,670 | ₩14,658 | ₩16,589 | +11.74% | 1862.2만 |
|---|
| 2026.07.30 | ₩17,816 | ₩17,863 | ₩15,449 | ₩15,650 | -12.16% | 1902만 |
|---|
| 2026.07.29 | ₩17,193 | ₩19,311 | ₩16,991 | ₩19,177 | +11.54% | 2221.7만 |
|---|
| 2026.07.28 | ₩17,052 | ₩17,984 | ₩16,938 | ₩17,420 | +2.16% | 1292.3만 |
|---|
| 2026.07.27 | ₩15,463 | ₩16,777 | ₩15,422 | ₩16,012 | +3.56% | 1348.7만 |
|---|
| 2026.07.24 | ₩15,060 | ₩15,898 | ₩14,973 | ₩15,650 | +3.92% | 1083.7만 |
|---|
| 2026.07.23 | ₩14,872 | ₩15,007 | ₩14,282 | ₩14,631 | -1.62% | 1232만 |
|---|
| 2026.07.22 | ₩15,449 | ₩15,449 | ₩14,752 | ₩15,100 | -2.26% | 710.4만 |
|---|
| 2026.07.21 | ₩15,811 | ₩15,986 | ₩14,691 | ₩14,940 | -5.51% | 997.9만 |
|---|
| 2026.07.20 | ₩16,602 | ₩17,119 | ₩16,274 | ₩16,965 | +2.18% | 952만 |
|---|
| 2026.07.17 | ₩17,856 | ₩18,239 | ₩16,227 | ₩17,313 | -3.04% | 2011.2만 |
|---|
| 2026.07.16 | ₩16,965 | ₩17,458 | ₩16,602 | ₩17,193 | +1.34% | 1172.8만 |
|---|
| 2026.07.15 | ₩15,181 | ₩16,757 | ₩15,168 | ₩16,307 | +7.42% | 1206.7만 |
|---|
| 2026.07.14 | ₩14,993 | ₩15,637 | ₩14,886 | ₩15,087 | +0.63% | 1064만 |
|---|
| 2026.07.13 | ₩15,972 | ₩16,388 | ₩15,758 | ₩15,878 | -0.59% | 1087.6만 |
|---|
| 2026.07.10 | ₩15,416 | ₩15,570 | ₩14,913 | ₩15,194 | -1.44% | 1180만 |
|---|
| 2026.07.09 | ₩14,604 | ₩15,074 | ₩14,282 | ₩15,020 | +2.85% | 1319.5만 |
|---|
| 2026.07.08 | ₩16,482 | ₩16,535 | ₩15,543 | ₩15,691 | -4.80% | 2133.2만 |
|---|
| 2026.07.07 | ₩16,120 | ₩16,602 | ₩15,838 | ₩15,865 | -1.58% | 1724.3만 |
|---|
| 2026.07.06 | ₩14,832 | ₩15,208 | ₩14,627 | ₩15,168 | +2.26% | 1074만 |
|---|
| 2026.07.02 | ₩14,390 | ₩15,664 | ₩14,054 | ₩15,315 | +6.43% | 3428.6만 |
|---|
| 2026.07.01 | ₩13,947 | ₩14,497 | ₩13,766 | ₩14,470 | +3.75% | 1371.2만 |
|---|
| 2026.06.30 | ₩13,250 | ₩13,451 | ₩12,941 | ₩13,129 | -0.91% | 1063.5만 |
|---|
| 2026.06.29 | ₩13,417 | ₩14,638 | ₩13,183 | ₩13,210 | -1.55% | 2841.6만 |
|---|
| 2026.06.26 | ₩13,303 | ₩13,464 | ₩12,673 | ₩13,438 | +1.01% | 2515.2만 |
|---|
| 2026.06.25 | ₩12,231 | ₩13,598 | ₩11,942 | ₩12,499 | +2.19% | 4209.4만 |
|---|
| 2026.06.24 | ₩14,376 | ₩15,664 | ₩14,376 | ₩14,899 | +3.64% | 3790.1만 |
|---|
| 2026.06.23 | ₩14,504 | ₩14,953 | ₩14,003 | ₩14,792 | +1.99% | 2738.2만 |
|---|
| 2026.06.22 | ₩13,344 | ₩13,659 | ₩13,129 | ₩13,142 | -1.51% | 1247.7만 |
|---|
| 2026.06.18 | ₩14,486 | ₩14,705 | ₩13,880 | ₩14,121 | -2.52% | 1951.8만 |
|---|
| 2026.06.17 | ₩15,168 | ₩15,878 | ₩14,658 | ₩15,422 | +1.68% | 2450.2만 |
|---|
| 2026.06.16 | ₩14,718 | ₩15,780 | ₩14,557 | ₩15,771 | +7.15% | 1133.8만 |
|---|
| 2026.06.15 | ₩15,382 | ₩15,463 | ₩14,705 | ₩14,859 | -3.40% | 1064.5만 |
|---|
| 2026.06.12 | ₩16,817 | ₩17,005 | ₩16,133 | ₩16,656 | -0.96% | 1174.1만 |
|---|
| 2026.06.11 | ₩18,312 | ₩18,493 | ₩16,395 | ₩16,428 | -10.29% | 1509.6만 |
|---|
| 2026.06.10 | ₩18,359 | ₩18,762 | ₩17,313 | ₩18,574 | +1.17% | 3105.5만 |
|---|
| 2026.06.09 | ₩16,763 | ₩19,218 | ₩16,750 | ₩17,742 | +5.84% | 3424.4만 |
|---|
| 2026.06.08 | ₩17,729 | ₩18,225 | ₩17,179 | ₩17,501 | -1.29% | 1767.1만 |
|---|
| 2026.06.05 | ₩18,024 | ₩19,593 | ₩17,722 | ₩19,378 | +7.51% | 2289.3만 |
|---|
| 2026.06.04 | ₩16,965 | ₩17,461 | ₩16,522 | ₩17,099 | +0.79% | 1368.9만 |
|---|
| 2026.06.03 | ₩15,865 | ₩16,506 | ₩15,744 | ₩15,878 | +0.08% | 1287.8만 |
|---|
| 2026.06.02 | ₩16,361 | ₩16,857 | ₩15,919 | ₩16,106 | -1.56% | 1431.8만 |
|---|
| 2026.06.01 | ₩17,032 | ₩17,045 | ₩16,368 | ₩16,562 | -2.76% | 1420.5만 |
|---|
| 2026.05.29 | ₩18,037 | ₩18,359 | ₩17,545 | ₩17,729 | -1.71% | 982.1만 |
|---|
| 2026.05.28 | ₩18,560 | ₩19,057 | ₩18,178 | ₩18,695 | +0.72% | 894.2만 |
|---|
| 2026.05.27 | ₩18,037 | ₩19,452 | ₩18,017 | ₩18,587 | +3.05% | 2214.4만 |
|---|
| 2026.05.26 | ₩21,685 | ₩21,685 | ₩18,634 | ₩19,271 | -11.13% | 1718.6만 |
|---|
| 2026.05.22 | ₩23,697 | ₩23,992 | ₩22,999 | ₩23,884 | +0.79% | 295.7만 |
|---|
| 2026.05.21 | ₩24,448 | ₩24,511 | ₩23,442 | ₩23,522 | -3.78% | 468.8만 |
|---|
| 2026.05.20 | ₩24,421 | ₩25,688 | ₩24,407 | ₩24,528 | +0.44% | 581.3만 |
|---|
| 2026.05.19 | ₩27,076 | ₩27,559 | ₩24,716 | ₩25,775 | -4.80% | 1113만 |
|---|
| 2026.05.18 | ₩24,032 | ₩27,049 | ₩23,844 | ₩26,419 | +9.93% | 1112.5만 |
|---|
| 2026.05.15 | ₩24,689 | ₩25,105 | ₩24,193 | ₩24,944 | +1.03% | 1047.1만 |
|---|
| 2026.05.14 | ₩23,046 | ₩23,388 | ₩22,356 | ₩23,388 | +1.48% | 819.6만 |
|---|
| 2026.05.13 | ₩22,443 | ₩23,357 | ₩22,262 | ₩22,597 | +0.69% | 1164.4만 |
|---|
| 2026.05.12 | ₩23,516 | ₩25,464 | ₩23,274 | ₩23,737 | +0.94% | 1659만 |
|---|
| 2026.05.11 | ₩23,046 | ₩23,777 | ₩22,148 | ₩22,905 | -0.61% | 1711.9만 |
|---|
| 2026.05.08 | ₩27,626 | ₩27,626 | ₩24,488 | ₩24,488 | -11.36% | 1055.9만 |
|---|
| 2026.05.07 | ₩28,846 | ₩29,423 | ₩27,432 | ₩28,981 | +0.46% | 637.6만 |
|---|
| 2026.05.06 | ₩28,498 | ₩29,892 | ₩28,083 | ₩28,095 | -1.41% | 646만 |
|---|
| 2026.05.05 | ₩31,059 | ₩31,301 | ₩28,699 | ₩29,329 | -5.57% | 670.6만 |
|---|
| 2026.05.04 | ₩34,003 | ₩34,090 | ₩31,944 | ₩32,977 | -3.02% | 415.7만 |
|---|
| 2026.05.01 | ₩37,322 | ₩37,443 | ₩34,921 | ₩35,176 | -5.75% | 586.9만 |
|---|
| 2026.04.30 | ₩35,921 | ₩37,966 | ₩35,672 | ₩36,973 | +2.93% | 185.6만 |
|---|
| 2026.04.29 | ₩36,289 | ₩37,577 | ₩35,907 | ₩36,839 | +1.52% | 175.7만 |
|---|
| 2026.04.28 | ₩37,952 | ₩39,025 | ₩36,920 | ₩37,899 | -0.14% | 264.3만 |
|---|
| 2026.04.27 | ₩37,523 | ₩37,590 | ₩35,967 | ₩36,491 | -2.75% | 204.7만 |
|---|
| 2026.04.24 | ₩38,730 | ₩39,253 | ₩37,832 | ₩38,730 | 0.00% | 148.8만 |
|---|
| 2026.04.23 | ₩39,823 | ₩40,661 | ₩38,931 | ₩39,870 | +0.12% | 137.7만 |
|---|
| 2026.04.22 | ₩41,788 | ₩42,177 | ₩39,005 | ₩39,405 | -5.70% | 236만 |
|---|
| 2026.04.21 | ₩42,767 | ₩43,799 | ₩42,257 | ₩43,035 | +0.63% | 107.1만 |
|---|
| 2026.04.20 | ₩42,183 | ₩44,282 | ₩41,687 | ₩43,166 | +2.33% | 109만 |
|---|
| 2026.04.17 | ₩41,372 | ₩42,780 | ₩41,050 | ₩42,512 | +2.76% | 123.9만 |
|---|
| 2026.04.16 | ₩42,740 | ₩43,464 | ₩41,841 | ₩42,324 | -0.97% | 103.8만 |
|---|
| 2026.04.15 | ₩42,271 | ₩43,907 | ₩41,721 | ₩42,405 | +0.32% | 106.5만 |
|---|
| 2026.04.14 | ₩44,859 | ₩45,932 | ₩41,533 | ₩41,560 | -7.35% | 128.5만 |
|---|
| 2026.04.13 | ₩46,937 | ₩47,729 | ₩45,724 | ₩45,784 | -2.46% | 95.2만 |
|---|
| 2026.04.10 | ₩46,468 | ₩47,534 | ₩46,039 | ₩46,321 | -0.32% | 65만 |
|---|
| 2026.04.09 | ₩47,876 | ₩48,962 | ₩45,958 | ₩46,267 | -3.36% | 99.8만 |
|---|
| 2026.04.08 | ₩46,884 | ₩49,056 | ₩46,795 | ₩47,957 | +2.29% | 136.7만 |
|---|
| 2026.04.07 | ₩52,315 | ₩53,844 | ₩51,779 | ₩52,020 | -0.56% | 99.7만 |
|---|
| 2026.04.06 | ₩52,704 | ₩53,008 | ₩50,907 | ₩51,953 | -1.42% | 127.1만 |
|---|
| 2026.04.02 | ₩57,344 | ₩57,358 | ₩53,549 | ₩53,683 | -6.38% | 172.6만 |
|---|
| 2026.04.01 | ₩56,835 | ₩57,512 | ₩51,671 | ₩53,321 | -6.18% | 253.9만 |
|---|
| 2026.03.31 | ₩61,984 | ₩63,687 | ₩58,578 | ₩58,685 | -5.32% | 197만 |
|---|
| 2026.03.30 | ₩55,205 | ₩62,165 | ₩55,131 | ₩61,582 | +11.55% | 164.8만 |
|---|
| 2026.03.27 | ₩55,775 | ₩56,472 | ₩54,300 | ₩56,031 | +0.46% | 92.9만 |
|---|
| 2026.03.26 | ₩54,287 | ₩56,821 | ₩53,777 | ₩56,303 | +3.72% | 111.7만 |
|---|
| 2026.03.25 | ₩52,704 | ₩53,965 | ₩51,791 | ₩52,744 | +0.08% | 60.3만 |
|---|
| 2026.03.24 | ₩50,330 | ₩51,725 | ₩49,848 | ₩50,880 | +1.09% | 61.6만 |
|---|
| 2026.03.23 | ₩47,782 | ₩50,478 | ₩47,279 | ₩50,210 | +5.08% | 124.1만 |
|---|
| 2026.03.20 | ₩45,891 | ₩48,828 | ₩45,409 | ₩48,051 | +4.70% | 140.2만 |
|---|
| 2026.03.19 | ₩47,709 | ₩48,010 | ₩44,591 | ₩45,851 | -3.89% | 205.5만 |
|---|
| 2026.03.18 | ₩43,880 | ₩44,456 | ₩43,255 | ₩44,148 | +0.61% | 152.4만 |
|---|
| 2026.03.17 | ₩45,167 | ₩45,878 | ₩44,054 | ₩44,135 | -2.29% | 96.9만 |
|---|
| 2026.03.16 | ₩45,771 | ₩46,703 | ₩44,765 | ₩46,295 | +1.15% | 87.1만 |
|---|
| 2026.03.13 | ₩49,673 | ₩49,673 | ₩47,595 | ₩47,997 | -3.37% | 63.5만 |
|---|
| 2026.03.12 | ₩50,250 | ₩51,551 | ₩49,566 | ₩50,562 | +0.62% | 41.2만 |
|---|
| 2026.03.11 | ₩50,022 | ₩50,518 | ₩48,480 | ₩48,983 | -2.08% | 55.5만 |
|---|
| 2026.03.10 | ₩52,087 | ₩52,148 | ₩49,287 | ₩50,947 | -2.19% | 58.1만 |
|---|
| 2026.03.09 | ₩56,459 | ₩57,532 | ₩52,704 | ₩52,878 | -6.34% | 354.8만 |
|---|
| 2026.03.06 | ₩54,313 | ₩56,057 | ₩52,919 | ₩55,654 | +2.47% | 427.9만 |
|---|
| 2026.03.05 | ₩51,899 | ₩54,313 | ₩51,095 | ₩52,208 | +0.59% | 358.4만 |
|---|
| 2026.03.04 | ₩526,370 | ₩535,087 | ₩505,583 | ₩516,982 | -1.78% | 37.4만 |
|---|
| 2026.03.03 | ₩537,769 | ₩552,521 | ₩533,746 | ₩546,486 | +1.62% | 38.8만 |
|---|
| 2026.03.02 | ₩519,665 | ₩525,163 | ₩499,549 | ₩506,924 | -2.45% | 42만 |
|---|
| 2026.02.27 | ₩518,994 | ₩519,665 | ₩498,878 | ₩506,254 | -2.45% | 24.4만 |
|---|
| 2026.02.26 | ₩492,173 | ₩517,653 | ₩481,444 | ₩502,231 | +2.04% | 34.4만 |
|---|
| 2026.02.25 | ₩489,491 | ₩493,514 | ₩477,421 | ₩487,479 | -0.41% | 27.1만 |
|---|
| 2026.02.24 | ₩486,138 | ₩507,595 | ₩478,762 | ₩499,549 | +2.76% | 30.9만 |
|---|
| 2026.02.23 | ₩494,855 | ₩502,901 | ₩484,126 | ₩496,866 | +0.41% | 22.4만 |
|---|
| 2026.02.20 | ₩504,242 | ₩504,242 | ₩485,467 | ₩488,149 | -3.19% | 21.1만 |
|---|
| 2026.02.19 | ₩502,901 | ₩512,021 | ₩497,537 | ₩500,890 | -0.40% | 17.7만 |
|---|
| 2026.02.18 | ₩524,358 | ₩529,723 | ₩486,808 | ₩497,537 | -5.12% | 28.3만 |
|---|
| 2026.02.17 | ₩521,676 | ₩529,723 | ₩506,924 | ₩524,358 | +0.51% | 28.2만 |
|---|
| 2026.02.13 | ₩516,312 | ₩531,734 | ₩497,537 | ₩508,266 | -1.56% | 33.2만 |
|---|
| 2026.02.12 | ₩495,525 | ₩509,607 | ₩474,739 | ₩505,583 | +2.03% | 27.5만 |
|---|
| 2026.02.11 | ₩533,746 | ₩547,157 | ₩505,583 | ₩509,607 | -4.52% | 27.9만 |
|---|
| 2026.02.10 | ₩561,908 | ₩576,660 | ₩552,521 | ₩565,932 | +0.72% | 23.5만 |
|---|
| 2026.02.09 | ₩555,203 | ₩569,955 | ₩540,451 | ₩551,180 | -0.72% | 18.9만 |
|---|
| 2026.02.06 | ₩560,567 | ₩567,943 | ₩533,746 | ₩536,428 | -4.31% | 24.6만 |
|---|
| 2026.02.05 | ₩573,978 | ₩578,001 | ₩540,719 | ₩552,521 | -3.74% | 26만 |
|---|
| 2026.02.04 | ₩520,335 | ₩576,660 | ₩518,324 | ₩559,226 | +7.47% | 46.4만 |
|---|
| 2026.02.03 | ₩484,126 | ₩523,017 | ₩484,126 | ₩508,266 | +4.99% | 26.2만 |
|---|
| 2026.02.02 | ₩521,676 | ₩524,358 | ₩482,785 | ₩488,149 | -6.43% | 22.7만 |
|---|
| 2026.01.30 | ₩482,785 | ₩526,236 | ₩470,716 | ₩516,312 | +6.94% | 24만 |
|---|
| 2026.01.29 | ₩489,491 | ₩513,630 | ₩483,456 | ₩492,173 | +0.55% | 16.7만 |
|---|
| 2026.01.28 | ₩512,289 | ₩516,982 | ₩489,491 | ₩493,514 | -3.66% | 18.5만 |
|---|
| 2026.01.27 | ₩532,405 | ₩541,122 | ₩517,653 | ₩525,699 | -1.26% | 10.9만 |
|---|
| 2026.01.26 | ₩548,498 | ₩563,920 | ₩543,804 | ₩555,203 | +1.22% | 12.1만 |
|---|
| 2026.01.23 | ₩545,815 | ₩553,862 | ₩524,358 | ₩540,451 | -0.98% | 16.8만 |
|---|
| 2026.01.22 | ₩544,474 | ₩573,978 | ₩543,133 | ₩543,133 | -0.25% | 10.7만 |
|---|
| 2026.01.21 | ₩582,024 | ₩592,619 | ₩547,157 | ₩555,203 | -4.61% | 21.6만 |
|---|
| 2026.01.20 | ₩598,117 | ₩601,470 | ₩568,614 | ₩595,435 | -0.45% | 16.1만 |
|---|
| 2026.01.16 | ₩618,233 | ₩619,574 | ₩593,423 | ₩598,117 | -3.25% | 15.4만 |
|---|
| 2026.01.15 | ₩632,985 | ₩650,419 | ₩626,950 | ₩650,419 | +2.75% | 5.9만 |
|---|
| 2026.01.14 | ₩651,760 | ₩664,500 | ₩644,652 | ₩655,783 | +0.62% | 7.4만 |
|---|
| 2026.01.13 | ₩632,985 | ₩651,760 | ₩622,256 | ₩645,055 | +1.91% | 5.6만 |
|---|
| 2026.01.12 | ₩641,031 | ₩643,714 | ₩626,548 | ₩632,985 | -1.26% | 3만 |
|---|
| 2026.01.09 | ₩657,795 | ₩671,876 | ₩631,644 | ₩634,326 | -3.57% | 6.1만 |
|---|
| 2026.01.08 | ₩639,690 | ₩679,922 | ₩639,020 | ₩669,194 | +4.61% | 6.9만 |
|---|
| 2026.01.07 | ₩645,055 | ₩650,419 | ₩634,326 | ₩646,396 | +0.21% | 5.2만 |
|---|
| 2026.01.06 | ₩696,015 | ₩696,015 | ₩637,008 | ₩638,349 | -8.29% | 7.7만 |
|---|
| 2026.01.05 | ₩682,605 | ₩714,790 | ₩681,264 | ₩708,085 | +3.73% | 4.8만 |
|---|
| 2026.01.02 | ₩759,046 | ₩759,046 | ₩702,721 | ₩704,062 | -7.24% | 10만 |
|---|
| 2025.12.31 | ₩764,410 | ₩787,208 | ₩764,410 | ₩783,185 | +2.46% | 1.9만 |
|---|
| 2025.12.30 | ₩760,387 | ₩766,556 | ₩749,122 | ₩765,751 | +0.71% | 3.3만 |
|---|
| 2025.12.29 | ₩801,960 | ₩803,301 | ₩760,387 | ₩761,728 | -5.02% | 3.3만 |
|---|
| 2025.12.26 | ₩769,774 | ₩789,890 | ₩769,774 | ₩787,208 | +2.26% | 1.5만 |
|---|
| 2025.12.24 | ₩807,324 | ₩807,995 | ₩773,797 | ₩780,503 | -3.32% | 2.7만 |
|---|
| 2025.12.23 | ₩814,029 | ₩822,881 | ₩794,718 | ₩810,006 | -0.49% | 1.9만 |
|---|
| 2025.12.22 | ₩814,029 | ₩842,192 | ₩813,761 | ₩814,029 | 0.00% | 4.2만 |
|---|
| 2025.12.19 | ₩898,517 | ₩898,517 | ₩839,510 | ₩848,897 | -5.52% | 7만 |
|---|
| 2025.12.18 | ₩877,060 | ₩922,656 | ₩852,921 | ₩913,269 | +4.13% | 16.8만 |
|---|
| 2025.12.17 | ₩968,253 | ₩1,032,624 | ₩965,570 | ₩1,016,531 | +4.99% | 4.7만 |
|---|
| 2025.12.16 | ₩972,276 | ₩993,733 | ₩958,195 | ₩984,345 | +1.24% | 1.8만 |
|---|
| 2025.12.15 | ₩925,338 | ₩970,935 | ₩917,292 | ₩964,229 | +4.20% | 1.8만 |
|---|
| 2025.12.12 | ₩903,881 | ₩957,524 | ₩903,881 | ₩950,819 | +5.19% | 2.4만 |
|---|
| 2025.12.11 | ₩882,424 | ₩911,928 | ₩877,060 | ₩890,470 | +0.91% | 1.4만 |
|---|
| 2025.12.10 | ₩907,904 | ₩919,974 | ₩870,354 | ₩874,378 | -3.69% | 1.4만 |
|---|
| 2025.12.09 | ₩944,113 | ₩950,148 | ₩903,211 | ₩914,610 | -3.13% | 9.4천 |
|---|
| 2025.12.08 | ₩949,478 | ₩955,512 | ₩926,679 | ₩933,385 | -1.69% | 1.1만 |
|---|
| 2025.12.05 | ₩1,013,849 | ₩1,020,554 | ₩959,938 | ₩974,287 | -3.90% | 1.5만 |
|---|
| 2025.12.04 | ₩1,008,485 | ₩1,035,306 | ₩1,005,803 | ₩1,021,895 | +1.33% | 2만 |
|---|
| 2025.12.03 | ₩978,981 | ₩1,013,447 | ₩975,628 | ₩989,710 | +1.10% | 1.9만 |
|---|
| 2025.12.02 | ₩968,253 | ₩987,028 | ₩948,807 | ₩968,253 | 0.00% | 2.1만 |
|---|
| 2025.12.01 | ₩997,756 | ₩1,000,438 | ₩956,183 | ₩962,888 | -3.49% | 1.7만 |
|---|
| 2025.11.28 | ₩987,028 | ₩993,062 | ₩973,617 | ₩978,981 | -0.82% | 1.2만 |
|---|
| 2025.11.26 | ₩1,009,826 | ₩1,025,919 | ₩989,710 | ₩1,005,803 | -0.40% | 2.1만 |
|---|
| 2025.11.25 | ₩1,056,763 | ₩1,071,515 | ₩1,025,248 | ₩1,031,283 | -2.41% | 2만 |
|---|
| 2025.11.24 | ₩1,090,290 | ₩1,094,313 | ₩1,023,236 | ₩1,033,965 | -5.17% | 2.3만 |
|---|
| 2025.11.21 | ₩1,142,592 | ₩1,207,768 | ₩1,096,995 | ₩1,123,817 | -1.64% | 5.3만 |
|---|
| 2025.11.20 | ₩1,023,236 | ₩1,165,390 | ₩1,023,236 | ₩1,158,684 | +13.24% | 9.5만 |
|---|
| 2025.11.19 | ₩1,036,647 | ₩1,086,669 | ₩1,007,144 | ₩1,044,694 | +0.78% | 5.8만 |
|---|
| 2025.11.18 | ₩1,004,461 | ₩1,044,694 | ₩989,710 | ₩1,032,624 | +2.80% | 5만 |
|---|
| 2025.11.17 | ₩958,865 | ₩987,028 | ₩905,893 | ₩976,299 | +1.82% | 4.3만 |
|---|
| 2025.11.14 | ₩1,023,236 | ₩1,023,236 | ₩923,997 | ₩957,524 | -6.42% | 4.5만 |
|---|
| 2025.11.13 | ₩976,299 | ₩1,026,857 | ₩949,478 | ₩999,097 | +2.34% | 4만 |
|---|
| 2025.11.12 | ₩970,935 | ₩984,345 | ₩950,819 | ₩966,911 | -0.41% | 1.4만 |
|---|
| 2025.11.11 | ₩956,183 | ₩988,369 | ₩950,819 | ₩981,663 | +2.66% | 2만 |
|---|
| 2025.11.10 | ₩958,865 | ₩960,206 | ₩922,656 | ₩940,090 | -1.96% | 3.2만 |
|---|
| 2025.11.07 | ₩1,020,554 | ₩1,050,058 | ₩984,345 | ₩1,001,779 | -1.84% | 3.5만 |
|---|
| 2025.11.06 | ₩1,003,120 | ₩1,014,922 | ₩966,777 | ₩1,001,779 | -0.13% | 2.5만 |
|---|
| 2025.11.05 | ₩1,066,151 | ₩1,066,151 | ₩992,392 | ₩1,005,803 | -5.66% | 2만 |
|---|
| 2025.11.04 | ₩1,079,561 | ₩1,103,701 | ₩1,056,093 | ₩1,101,018 | +1.99% | 2.2만 |
|---|
| 2025.11.03 | ₩1,033,965 | ₩1,043,352 | ₩1,015,190 | ₩1,028,601 | -0.52% | 9.8천 |
|---|
| 2025.10.31 | ₩1,063,469 | ₩1,103,701 | ₩1,045,364 | ₩1,079,561 | +1.51% | 9천 |
|---|
| 2025.10.30 | ₩1,072,856 | ₩1,094,313 | ₩1,063,871 | ₩1,078,220 | +0.50% | 7.6천 |
|---|
| 2025.10.29 | ₩1,056,763 | ₩1,069,503 | ₩1,039,329 | ₩1,066,151 | +0.89% | 1.6만 |
|---|
| 2025.10.28 | ₩1,099,677 | ₩1,111,345 | ₩1,085,596 | ₩1,088,949 | -0.98% | 5.6천 |
|---|
| 2025.10.27 | ₩1,076,879 | ₩1,120,464 | ₩1,075,538 | ₩1,098,336 | +1.99% | 1.2만 |
|---|
| 2025.10.24 | ₩1,139,910 | ₩1,154,661 | ₩1,100,348 | ₩1,105,042 | -3.06% | 9.1천 |
|---|
| 2025.10.23 | ₩1,232,443 | ₩1,243,172 | ₩1,171,022 | ₩1,172,095 | -4.90% | 1.4만 |
|---|
| 2025.10.22 | ₩1,204,281 | ₩1,257,924 | ₩1,181,483 | ₩1,221,715 | +1.45% | 2.9만 |
|---|
| 2025.10.21 | ₩1,181,483 | ₩1,209,511 | ₩1,180,812 | ₩1,200,258 | +1.59% | 8.5천 |
|---|
| 2025.10.20 | ₩1,158,684 | ₩1,181,483 | ₩1,129,181 | ₩1,173,436 | +1.27% | 8.6천 |
|---|
| 2025.10.17 | ₩1,219,033 | ₩1,239,149 | ₩1,194,893 | ₩1,198,917 | -1.65% | 5.2천 |
|---|
| 2025.10.16 | ₩1,217,692 | ₩1,247,195 | ₩1,174,375 | ₩1,198,917 | -1.54% | 1만 |
|---|
| 2025.10.15 | ₩1,260,606 | ₩1,297,351 | ₩1,260,606 | ₩1,267,311 | +0.53% | 1.7천 |
|---|
| 2025.10.14 | ₩1,304,861 | ₩1,307,543 | ₩1,267,445 | ₩1,302,179 | -0.21% | 5.1천 |
|---|
| 2025.10.13 | ₩1,272,675 | ₩1,299,497 | ₩1,260,606 | ₩1,263,288 | -0.74% | 7.2천 |
|---|
| 2025.10.10 | ₩1,274,017 | ₩1,358,504 | ₩1,273,748 | ₩1,346,434 | +5.68% | 9.1천 |
|---|