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 | ₩12,030 | ₩12,526 | ₩11,909 | ₩12,472 | +3.68% | 810.5만 |
| 2026.10.07 | ₩12,740 | ₩12,821 | ₩11,896 | ₩11,922 | -6.42% | 1226.6만 |
| 2026.10.06 | ₩12,191 | ₩12,419 | ₩12,097 | ₩12,405 | +1.76% | 426.9만 |
| 2026.10.05 | ₩12,144 | ₩12,298 | ₩12,097 | ₩12,191 | +0.39% | 453.3만 |
| 2026.10.02 | ₩11,721 | ₩12,110 | ₩11,721 | ₩12,070 | +2.97% | 704.9만 |
| 2026.10.01 | ₩12,325 | ₩12,673 | ₩11,802 | ₩11,829 | -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 | ₩12,191 | +1.11% | 446.7만 |
|---|
| 2026.09.28 | ₩12,056 | ₩12,562 | ₩11,977 | ₩12,325 | +2.22% | 557.1만 |
|---|
| 2026.09.25 | ₩11,855 | ₩12,103 | ₩11,715 | ₩12,003 | +1.24% | 495만 |
|---|
| 2026.09.24 | ₩12,365 | ₩12,419 | ₩12,003 | ₩12,043 | -2.60% | 598.7만 |
|---|
| 2026.09.23 | ₩11,815 | ₩12,191 | ₩11,761 | ₩12,097 | +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 | ₩13,465 | ₩13,559 | ₩13,022 | ₩13,049 | -3.09% | 564.4만 |
|---|
| 2026.09.17 | ₩13,907 | ₩13,921 | ₩13,424 | ₩13,572 | -2.41% | 565.8만 |
|---|
| 2026.09.16 | ₩14,229 | ₩14,477 | ₩14,128 | ₩14,350 | +0.85% | 312.2만 |
|---|
| 2026.09.15 | ₩14,175 | ₩14,444 | ₩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 | ₩13,398 | ₩13,666 | ₩13,344 | ₩13,585 | +1.40% | 510만 |
|---|
| 2026.09.09 | ₩13,371 | ₩13,451 | ₩12,781 | ₩12,995 | -2.81% | 607.3만 |
|---|
| 2026.09.08 | ₩12,877 | ₩13,384 | ₩12,828 | ₩13,344 | +3.62% | 775.4만 |
|---|
| 2026.09.04 | ₩13,753 | ₩13,827 | ₩13,128 | ₩13,143 | -4.44% | 948.5만 |
|---|
| 2026.09.03 | ₩13,974 | ₩14,558 | ₩13,947 | ₩13,974 | 0.00% | 563.5만 |
|---|
| 2026.09.02 | ₩14,383 | ₩14,444 | ₩13,974 | ₩14,014 | -2.56% | 380.7만 |
|---|
| 2026.09.01 | ₩14,249 | ₩14,497 | ₩13,815 | ₩14,350 | +0.71% | 503.4만 |
|---|
| 2026.08.31 | ₩14,397 | ₩14,397 | ₩13,964 | ₩14,001 | -2.75% | 397.9만 |
|---|
| 2026.08.28 | ₩14,605 | ₩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 | ₩14,444 | ₩14,618 | ₩14,142 | ₩14,377 | -0.46% | 352.2만 |
|---|
| 2026.08.24 | ₩14,363 | ₩15,034 | ₩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 | ₩14,377 | ₩14,484 | ₩13,746 | ₩13,787 | -4.10% | 778.9만 |
|---|
| 2026.08.19 | ₩14,014 | ₩14,685 | ₩14,014 | ₩14,350 | +2.39% | 879.3만 |
|---|
| 2026.08.18 | ₩14,075 | ₩14,484 | ₩13,800 | ₩14,283 | +1.48% | 771.9만 |
|---|
| 2026.08.17 | ₩13,545 | ₩13,585 | ₩13,009 | ₩13,344 | -1.49% | 736.8만 |
|---|
| 2026.08.14 | ₩13,813 | ₩14,162 | ₩13,746 | ₩13,921 | +0.78% | 722.3만 |
|---|
| 2026.08.13 | ₩14,853 | ₩14,948 | ₩13,800 | ₩14,242 | -4.11% | 800만 |
|---|
| 2026.08.12 | ₩14,846 | ₩15,087 | ₩14,432 | ₩14,873 | +0.18% | 730.3만 |
|---|
| 2026.08.11 | ₩15,624 | ₩16,073 | ₩15,490 | ₩15,637 | +0.09% | 787.3만 |
|---|
| 2026.08.10 | ₩15,724 | ₩15,892 | ₩15,181 | ₩15,758 | +0.21% | 1053.4만 |
|---|
| 2026.08.07 | ₩15,034 | ₩16,013 | ₩15,034 | ₩15,476 | +2.94% | 986.4만 |
|---|
| 2026.08.06 | ₩16,053 | ₩16,328 | ₩14,866 | ₩15,396 | -4.09% | 1635.7만 |
|---|
| 2026.08.05 | ₩15,329 | ₩15,382 | ₩14,591 | ₩15,195 | -0.87% | 1371.9만 |
|---|
| 2026.08.04 | ₩15,738 | ₩15,883 | ₩15,034 | ₩15,195 | -3.45% | 1344.9만 |
|---|
| 2026.08.03 | ₩17,340 | ₩17,649 | ₩16,308 | ₩16,455 | -5.10% | 1396만 |
|---|
| 2026.07.31 | ₩14,846 | ₩16,670 | ₩14,658 | ₩16,589 | +11.74% | 1862.2만 |
|---|
| 2026.07.30 | ₩17,817 | ₩17,863 | ₩15,449 | ₩15,651 | -12.16% | 1902만 |
|---|
| 2026.07.29 | ₩17,193 | ₩19,312 | ₩16,992 | ₩19,178 | +11.54% | 2221.7만 |
|---|
| 2026.07.28 | ₩17,052 | ₩17,984 | ₩16,938 | ₩17,421 | +2.16% | 1292.3만 |
|---|
| 2026.07.27 | ₩15,463 | ₩16,777 | ₩15,423 | ₩16,013 | +3.56% | 1348.7만 |
|---|
| 2026.07.24 | ₩15,061 | ₩15,899 | ₩14,973 | ₩15,651 | +3.92% | 1083.7만 |
|---|
| 2026.07.23 | ₩14,873 | ₩15,007 | ₩14,283 | ₩14,631 | -1.62% | 1232만 |
|---|
| 2026.07.22 | ₩15,449 | ₩15,449 | ₩14,752 | ₩15,101 | -2.26% | 710.4만 |
|---|
| 2026.07.21 | ₩15,812 | ₩15,986 | ₩14,692 | ₩14,940 | -5.51% | 997.9만 |
|---|
| 2026.07.20 | ₩16,603 | ₩17,119 | ₩16,274 | ₩16,965 | +2.18% | 952만 |
|---|
| 2026.07.17 | ₩17,857 | ₩18,239 | ₩16,227 | ₩17,314 | -3.04% | 2011.2만 |
|---|
| 2026.07.16 | ₩16,965 | ₩17,458 | ₩16,603 | ₩17,193 | +1.34% | 1172.8만 |
|---|
| 2026.07.15 | ₩15,181 | ₩16,757 | ₩15,168 | ₩16,308 | +7.42% | 1206.7만 |
|---|
| 2026.07.14 | ₩14,993 | ₩15,637 | ₩14,886 | ₩15,087 | +0.63% | 1064만 |
|---|
| 2026.07.13 | ₩15,973 | ₩16,388 | ₩15,758 | ₩15,879 | -0.59% | 1087.6만 |
|---|
| 2026.07.10 | ₩15,416 | ₩15,570 | ₩14,913 | ₩15,195 | -1.44% | 1180만 |
|---|
| 2026.07.09 | ₩14,605 | ₩15,074 | ₩14,283 | ₩15,020 | +2.85% | 1319.5만 |
|---|
| 2026.07.08 | ₩16,482 | ₩16,536 | ₩15,543 | ₩15,691 | -4.80% | 2133.2만 |
|---|
| 2026.07.07 | ₩16,120 | ₩16,603 | ₩15,838 | ₩15,865 | -1.58% | 1724.3만 |
|---|
| 2026.07.06 | ₩14,833 | ₩15,208 | ₩14,627 | ₩15,168 | +2.26% | 1074만 |
|---|
| 2026.07.02 | ₩14,390 | ₩15,664 | ₩14,055 | ₩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 | ₩12,942 | ₩13,129 | -0.91% | 1063.5만 |
|---|
| 2026.06.29 | ₩13,418 | ₩14,638 | ₩13,183 | ₩13,210 | -1.55% | 2841.6만 |
|---|
| 2026.06.26 | ₩13,304 | ₩13,465 | ₩12,673 | ₩13,438 | +1.01% | 2515.2만 |
|---|
| 2026.06.25 | ₩12,231 | ₩13,599 | ₩11,942 | ₩12,499 | +2.19% | 4209.4만 |
|---|
| 2026.06.24 | ₩14,377 | ₩15,664 | ₩14,377 | ₩14,900 | +3.64% | 3790.1만 |
|---|
| 2026.06.23 | ₩14,504 | ₩14,953 | ₩14,004 | ₩14,792 | +1.99% | 2738.2만 |
|---|
| 2026.06.22 | ₩13,344 | ₩13,659 | ₩13,129 | ₩13,143 | -1.51% | 1247.7만 |
|---|
| 2026.06.18 | ₩14,487 | ₩14,705 | ₩13,880 | ₩14,122 | -2.52% | 1951.8만 |
|---|
| 2026.06.17 | ₩15,168 | ₩15,879 | ₩14,658 | ₩15,423 | +1.68% | 2450.2만 |
|---|
| 2026.06.16 | ₩14,719 | ₩15,781 | ₩14,558 | ₩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 | ₩18,313 | ₩18,494 | ₩16,395 | ₩16,428 | -10.29% | 1509.6만 |
|---|
| 2026.06.10 | ₩18,360 | ₩18,762 | ₩17,314 | ₩18,574 | +1.17% | 3105.5만 |
|---|
| 2026.06.09 | ₩16,764 | ₩19,218 | ₩16,750 | ₩17,743 | +5.84% | 3424.4만 |
|---|
| 2026.06.08 | ₩17,729 | ₩18,226 | ₩17,179 | ₩17,501 | -1.29% | 1767.1만 |
|---|
| 2026.06.05 | ₩18,024 | ₩19,593 | ₩17,723 | ₩19,379 | +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 | ₩15,745 | ₩15,879 | +0.08% | 1287.8만 |
|---|
| 2026.06.02 | ₩16,361 | ₩16,858 | ₩15,919 | ₩16,107 | -1.56% | 1431.8만 |
|---|
| 2026.06.01 | ₩17,032 | ₩17,045 | ₩16,368 | ₩16,563 | -2.76% | 1420.5만 |
|---|
| 2026.05.29 | ₩18,038 | ₩18,360 | ₩17,546 | ₩17,729 | -1.71% | 982.1만 |
|---|
| 2026.05.28 | ₩18,561 | ₩19,057 | ₩18,179 | ₩18,695 | +0.72% | 894.2만 |
|---|
| 2026.05.27 | ₩18,038 | ₩19,453 | ₩18,018 | ₩18,588 | +3.05% | 2214.4만 |
|---|
| 2026.05.26 | ₩21,686 | ₩21,686 | ₩18,635 | ₩19,272 | -11.13% | 1718.6만 |
|---|
| 2026.05.22 | ₩23,697 | ₩23,992 | ₩23,000 | ₩23,885 | +0.79% | 295.7만 |
|---|
| 2026.05.21 | ₩24,448 | ₩24,511 | ₩23,442 | ₩23,523 | -3.78% | 468.8만 |
|---|
| 2026.05.20 | ₩24,421 | ₩25,689 | ₩24,408 | ₩24,529 | +0.44% | 581.3만 |
|---|
| 2026.05.19 | ₩27,077 | ₩27,560 | ₩24,716 | ₩25,776 | -4.80% | 1113만 |
|---|
| 2026.05.18 | ₩24,033 | ₩27,050 | ₩23,845 | ₩26,420 | +9.93% | 1112.5만 |
|---|
| 2026.05.15 | ₩24,690 | ₩25,105 | ₩24,193 | ₩24,944 | +1.03% | 1047.1만 |
|---|
| 2026.05.14 | ₩23,047 | ₩23,389 | ₩22,356 | ₩23,389 | +1.48% | 819.6만 |
|---|
| 2026.05.13 | ₩22,443 | ₩23,358 | ₩22,262 | ₩22,598 | +0.69% | 1164.4만 |
|---|
| 2026.05.12 | ₩23,516 | ₩25,465 | ₩23,275 | ₩23,737 | +0.94% | 1659만 |
|---|
| 2026.05.11 | ₩23,047 | ₩23,778 | ₩22,148 | ₩22,906 | -0.61% | 1711.9만 |
|---|
| 2026.05.08 | ₩27,627 | ₩27,627 | ₩24,488 | ₩24,488 | -11.36% | 1055.9만 |
|---|
| 2026.05.07 | ₩28,847 | ₩29,424 | ₩27,432 | ₩28,981 | +0.46% | 637.6만 |
|---|
| 2026.05.06 | ₩28,498 | ₩29,893 | ₩28,084 | ₩28,096 | -1.41% | 646만 |
|---|
| 2026.05.05 | ₩31,060 | ₩31,301 | ₩28,700 | ₩29,330 | -5.57% | 670.6만 |
|---|
| 2026.05.04 | ₩34,004 | ₩34,091 | ₩31,945 | ₩32,978 | -3.02% | 415.7만 |
|---|
| 2026.05.01 | ₩37,323 | ₩37,444 | ₩34,922 | ₩35,177 | -5.75% | 586.9만 |
|---|
| 2026.04.30 | ₩35,921 | ₩37,967 | ₩35,673 | ₩36,974 | +2.93% | 185.6만 |
|---|
| 2026.04.29 | ₩36,290 | ₩37,578 | ₩35,908 | ₩36,840 | +1.52% | 175.7만 |
|---|
| 2026.04.28 | ₩37,953 | ₩39,026 | ₩36,920 | ₩37,899 | -0.14% | 264.3만 |
|---|
| 2026.04.27 | ₩37,524 | ₩37,591 | ₩35,968 | ₩36,491 | -2.75% | 204.7만 |
|---|
| 2026.04.24 | ₩38,731 | ₩39,254 | ₩37,832 | ₩38,731 | 0.00% | 148.8만 |
|---|
| 2026.04.23 | ₩39,824 | ₩40,662 | ₩38,932 | ₩39,871 | +0.12% | 137.7만 |
|---|
| 2026.04.22 | ₩41,789 | ₩42,178 | ₩39,006 | ₩39,406 | -5.70% | 236만 |
|---|
| 2026.04.21 | ₩42,768 | ₩43,800 | ₩42,258 | ₩43,036 | +0.63% | 107.1만 |
|---|
| 2026.04.20 | ₩42,184 | ₩44,283 | ₩41,688 | ₩43,167 | +2.33% | 109만 |
|---|
| 2026.04.17 | ₩41,373 | ₩42,781 | ₩41,051 | ₩42,513 | +2.76% | 123.9만 |
|---|
| 2026.04.16 | ₩42,741 | ₩43,465 | ₩41,842 | ₩42,325 | -0.97% | 103.8만 |
|---|
| 2026.04.15 | ₩42,271 | ₩43,908 | ₩41,722 | ₩42,406 | +0.32% | 106.5만 |
|---|
| 2026.04.14 | ₩44,860 | ₩45,933 | ₩41,534 | ₩41,561 | -7.35% | 128.5만 |
|---|
| 2026.04.13 | ₩46,939 | ₩47,730 | ₩45,725 | ₩45,785 | -2.46% | 95.2만 |
|---|
| 2026.04.10 | ₩46,469 | ₩47,535 | ₩46,040 | ₩46,322 | -0.32% | 65만 |
|---|
| 2026.04.09 | ₩47,877 | ₩48,964 | ₩45,959 | ₩46,268 | -3.36% | 99.8만 |
|---|
| 2026.04.08 | ₩46,885 | ₩49,057 | ₩46,796 | ₩47,958 | +2.29% | 136.7만 |
|---|
| 2026.04.07 | ₩52,316 | ₩53,845 | ₩51,780 | ₩52,021 | -0.56% | 99.7만 |
|---|
| 2026.04.06 | ₩52,705 | ₩53,010 | ₩50,908 | ₩51,954 | -1.42% | 127.1만 |
|---|
| 2026.04.02 | ₩57,345 | ₩57,359 | ₩53,550 | ₩53,684 | -6.38% | 172.6만 |
|---|
| 2026.04.01 | ₩56,836 | ₩57,513 | ₩51,673 | ₩53,322 | -6.18% | 253.9만 |
|---|
| 2026.03.31 | ₩61,986 | ₩63,689 | ₩58,579 | ₩58,687 | -5.32% | 197만 |
|---|
| 2026.03.30 | ₩55,206 | ₩62,167 | ₩55,133 | ₩61,583 | +11.55% | 164.8만 |
|---|
| 2026.03.27 | ₩55,776 | ₩56,474 | ₩54,301 | ₩56,032 | +0.46% | 92.9만 |
|---|
| 2026.03.26 | ₩54,288 | ₩56,822 | ₩53,778 | ₩56,305 | +3.72% | 111.7만 |
|---|
| 2026.03.25 | ₩52,705 | ₩53,966 | ₩51,792 | ₩52,745 | +0.08% | 60.3만 |
|---|
| 2026.03.24 | ₩50,331 | ₩51,726 | ₩49,849 | ₩50,881 | +1.09% | 61.6만 |
|---|
| 2026.03.23 | ₩47,783 | ₩50,479 | ₩47,280 | ₩50,211 | +5.08% | 124.1만 |
|---|
| 2026.03.20 | ₩45,892 | ₩48,829 | ₩45,410 | ₩48,052 | +4.70% | 140.2만 |
|---|
| 2026.03.19 | ₩47,710 | ₩48,011 | ₩44,592 | ₩45,852 | -3.89% | 205.5만 |
|---|
| 2026.03.18 | ₩43,881 | ₩44,457 | ₩43,256 | ₩44,149 | +0.61% | 152.4만 |
|---|
| 2026.03.17 | ₩45,168 | ₩45,879 | ₩44,055 | ₩44,136 | -2.29% | 96.9만 |
|---|
| 2026.03.16 | ₩45,772 | ₩46,704 | ₩44,766 | ₩46,296 | +1.15% | 87.1만 |
|---|
| 2026.03.13 | ₩49,674 | ₩49,674 | ₩47,596 | ₩47,998 | -3.37% | 63.5만 |
|---|
| 2026.03.12 | ₩50,251 | ₩51,552 | ₩49,567 | ₩50,563 | +0.62% | 41.2만 |
|---|
| 2026.03.11 | ₩50,023 | ₩50,519 | ₩48,481 | ₩48,984 | -2.08% | 55.5만 |
|---|
| 2026.03.10 | ₩52,088 | ₩52,149 | ₩49,288 | ₩50,948 | -2.19% | 58.1만 |
|---|
| 2026.03.09 | ₩56,460 | ₩57,533 | ₩52,705 | ₩52,880 | -6.34% | 354.8만 |
|---|
| 2026.03.06 | ₩54,315 | ₩56,058 | ₩52,920 | ₩55,656 | +2.47% | 427.9만 |
|---|
| 2026.03.05 | ₩51,901 | ₩54,315 | ₩51,096 | ₩52,209 | +0.59% | 358.4만 |
|---|
| 2026.03.04 | ₩526,382 | ₩535,099 | ₩505,595 | ₩516,994 | -1.78% | 37.4만 |
|---|
| 2026.03.03 | ₩537,781 | ₩552,533 | ₩533,758 | ₩546,498 | +1.62% | 38.8만 |
|---|
| 2026.03.02 | ₩519,676 | ₩525,175 | ₩499,560 | ₩506,936 | -2.45% | 42만 |
|---|
| 2026.02.27 | ₩519,006 | ₩519,676 | ₩498,889 | ₩506,265 | -2.45% | 24.4만 |
|---|
| 2026.02.26 | ₩492,184 | ₩517,665 | ₩481,455 | ₩502,242 | +2.04% | 34.4만 |
|---|
| 2026.02.25 | ₩489,501 | ₩493,525 | ₩477,432 | ₩487,490 | -0.41% | 27.1만 |
|---|
| 2026.02.24 | ₩486,149 | ₩507,606 | ₩478,773 | ₩499,560 | +2.76% | 30.9만 |
|---|
| 2026.02.23 | ₩494,866 | ₩502,912 | ₩484,137 | ₩496,878 | +0.41% | 22.4만 |
|---|
| 2026.02.20 | ₩504,254 | ₩504,254 | ₩485,478 | ₩488,160 | -3.19% | 21.1만 |
|---|
| 2026.02.19 | ₩502,912 | ₩512,032 | ₩497,548 | ₩500,901 | -0.40% | 17.7만 |
|---|
| 2026.02.18 | ₩524,370 | ₩529,735 | ₩486,819 | ₩497,548 | -5.12% | 28.3만 |
|---|
| 2026.02.17 | ₩521,688 | ₩529,735 | ₩506,936 | ₩524,370 | +0.51% | 28.2만 |
|---|
| 2026.02.13 | ₩516,323 | ₩531,746 | ₩497,548 | ₩508,277 | -1.56% | 33.2만 |
|---|
| 2026.02.12 | ₩495,536 | ₩509,618 | ₩474,749 | ₩505,595 | +2.03% | 27.5만 |
|---|
| 2026.02.11 | ₩533,758 | ₩547,169 | ₩505,595 | ₩509,618 | -4.52% | 27.9만 |
|---|
| 2026.02.10 | ₩561,921 | ₩576,673 | ₩552,533 | ₩565,944 | +0.72% | 23.5만 |
|---|
| 2026.02.09 | ₩555,215 | ₩569,968 | ₩540,463 | ₩551,192 | -0.72% | 18.9만 |
|---|
| 2026.02.06 | ₩560,580 | ₩567,956 | ₩533,758 | ₩536,440 | -4.31% | 24.6만 |
|---|
| 2026.02.05 | ₩573,991 | ₩578,014 | ₩540,732 | ₩552,533 | -3.74% | 26만 |
|---|
| 2026.02.04 | ₩520,347 | ₩576,673 | ₩518,335 | ₩559,239 | +7.47% | 46.4만 |
|---|
| 2026.02.03 | ₩484,137 | ₩523,029 | ₩484,137 | ₩508,277 | +4.99% | 26.2만 |
|---|
| 2026.02.02 | ₩521,688 | ₩524,370 | ₩482,796 | ₩488,160 | -6.43% | 22.7만 |
|---|
| 2026.01.30 | ₩482,796 | ₩526,248 | ₩470,726 | ₩516,323 | +6.94% | 24만 |
|---|
| 2026.01.29 | ₩489,501 | ₩513,641 | ₩483,467 | ₩492,184 | +0.55% | 16.7만 |
|---|
| 2026.01.28 | ₩512,300 | ₩516,994 | ₩489,501 | ₩493,525 | -3.66% | 18.5만 |
|---|
| 2026.01.27 | ₩532,417 | ₩541,134 | ₩517,665 | ₩525,711 | -1.26% | 10.9만 |
|---|
| 2026.01.26 | ₩548,510 | ₩563,933 | ₩543,816 | ₩555,215 | +1.22% | 12.1만 |
|---|
| 2026.01.23 | ₩545,828 | ₩553,874 | ₩524,370 | ₩540,463 | -0.98% | 16.8만 |
|---|
| 2026.01.22 | ₩544,487 | ₩573,991 | ₩543,146 | ₩543,146 | -0.25% | 10.7만 |
|---|
| 2026.01.21 | ₩582,037 | ₩592,632 | ₩547,169 | ₩555,215 | -4.61% | 21.6만 |
|---|
| 2026.01.20 | ₩598,131 | ₩601,483 | ₩568,626 | ₩595,448 | -0.45% | 16.1만 |
|---|
| 2026.01.16 | ₩618,247 | ₩619,588 | ₩593,437 | ₩598,131 | -3.25% | 15.4만 |
|---|
| 2026.01.15 | ₩632,999 | ₩650,434 | ₩626,964 | ₩650,434 | +2.75% | 5.9만 |
|---|
| 2026.01.14 | ₩651,775 | ₩664,515 | ₩644,667 | ₩655,798 | +0.62% | 7.4만 |
|---|
| 2026.01.13 | ₩632,999 | ₩651,775 | ₩622,270 | ₩645,069 | +1.91% | 5.6만 |
|---|
| 2026.01.12 | ₩641,046 | ₩643,728 | ₩626,562 | ₩632,999 | -1.26% | 3만 |
|---|
| 2026.01.09 | ₩657,810 | ₩671,891 | ₩631,658 | ₩634,340 | -3.57% | 6.1만 |
|---|
| 2026.01.08 | ₩639,705 | ₩679,938 | ₩639,034 | ₩669,209 | +4.61% | 6.9만 |
|---|
| 2026.01.07 | ₩645,069 | ₩650,434 | ₩634,340 | ₩646,410 | +0.21% | 5.2만 |
|---|
| 2026.01.06 | ₩696,031 | ₩696,031 | ₩637,023 | ₩638,364 | -8.29% | 7.7만 |
|---|
| 2026.01.05 | ₩682,620 | ₩714,806 | ₩681,279 | ₩708,101 | +3.73% | 4.8만 |
|---|
| 2026.01.02 | ₩759,063 | ₩759,063 | ₩702,736 | ₩704,078 | -7.24% | 10만 |
|---|
| 2025.12.31 | ₩764,427 | ₩787,226 | ₩764,427 | ₩783,202 | +2.46% | 1.9만 |
|---|
| 2025.12.30 | ₩760,404 | ₩766,573 | ₩749,138 | ₩765,768 | +0.71% | 3.3만 |
|---|
| 2025.12.29 | ₩801,978 | ₩803,319 | ₩760,404 | ₩761,745 | -5.02% | 3.3만 |
|---|
| 2025.12.26 | ₩769,791 | ₩789,908 | ₩769,791 | ₩787,226 | +2.26% | 1.5만 |
|---|
| 2025.12.24 | ₩807,342 | ₩808,013 | ₩773,815 | ₩780,520 | -3.32% | 2.7만 |
|---|
| 2025.12.23 | ₩814,048 | ₩822,899 | ₩794,736 | ₩810,024 | -0.49% | 1.9만 |
|---|
| 2025.12.22 | ₩814,048 | ₩842,211 | ₩813,779 | ₩814,048 | 0.00% | 4.2만 |
|---|
| 2025.12.19 | ₩898,537 | ₩898,537 | ₩839,529 | ₩848,916 | -5.52% | 7만 |
|---|
| 2025.12.18 | ₩877,079 | ₩922,677 | ₩852,940 | ₩913,289 | +4.13% | 16.8만 |
|---|
| 2025.12.17 | ₩968,274 | ₩1,032,647 | ₩965,592 | ₩1,016,554 | +4.99% | 4.7만 |
|---|
| 2025.12.16 | ₩972,297 | ₩993,755 | ₩958,216 | ₩984,367 | +1.24% | 1.8만 |
|---|
| 2025.12.15 | ₩925,359 | ₩970,956 | ₩917,312 | ₩964,251 | +4.20% | 1.8만 |
|---|
| 2025.12.12 | ₩903,901 | ₩957,545 | ₩903,901 | ₩950,840 | +5.19% | 2.4만 |
|---|
| 2025.12.11 | ₩882,444 | ₩911,948 | ₩877,079 | ₩890,490 | +0.91% | 1.4만 |
|---|
| 2025.12.10 | ₩907,925 | ₩919,995 | ₩870,374 | ₩874,397 | -3.69% | 1.4만 |
|---|
| 2025.12.09 | ₩944,134 | ₩950,169 | ₩903,231 | ₩914,630 | -3.13% | 9.4천 |
|---|
| 2025.12.08 | ₩949,499 | ₩955,534 | ₩926,700 | ₩933,406 | -1.69% | 1.1만 |
|---|
| 2025.12.05 | ₩1,013,872 | ₩1,020,577 | ₩959,959 | ₩974,309 | -3.90% | 1.5만 |
|---|
| 2025.12.04 | ₩1,008,507 | ₩1,035,329 | ₩1,005,825 | ₩1,021,918 | +1.33% | 2만 |
|---|
| 2025.12.03 | ₩979,003 | ₩1,013,469 | ₩975,650 | ₩989,732 | +1.10% | 1.9만 |
|---|
| 2025.12.02 | ₩968,274 | ₩987,050 | ₩948,828 | ₩968,274 | 0.00% | 2.1만 |
|---|
| 2025.12.01 | ₩997,778 | ₩1,000,461 | ₩956,204 | ₩962,910 | -3.49% | 1.7만 |
|---|
| 2025.11.28 | ₩987,050 | ₩993,085 | ₩973,639 | ₩979,003 | -0.82% | 1.2만 |
|---|
| 2025.11.26 | ₩1,009,848 | ₩1,025,941 | ₩989,732 | ₩1,005,825 | -0.40% | 2.1만 |
|---|
| 2025.11.25 | ₩1,056,787 | ₩1,071,539 | ₩1,025,271 | ₩1,031,306 | -2.41% | 2만 |
|---|
| 2025.11.24 | ₩1,090,314 | ₩1,094,338 | ₩1,023,259 | ₩1,033,988 | -5.17% | 2.3만 |
|---|
| 2025.11.21 | ₩1,142,617 | ₩1,207,795 | ₩1,097,020 | ₩1,123,842 | -1.64% | 5.3만 |
|---|
| 2025.11.20 | ₩1,023,259 | ₩1,165,416 | ₩1,023,259 | ₩1,158,710 | +13.24% | 9.5만 |
|---|
| 2025.11.19 | ₩1,036,670 | ₩1,086,693 | ₩1,007,166 | ₩1,044,717 | +0.78% | 5.8만 |
|---|
| 2025.11.18 | ₩1,004,484 | ₩1,044,717 | ₩989,732 | ₩1,032,647 | +2.80% | 5만 |
|---|
| 2025.11.17 | ₩958,886 | ₩987,050 | ₩905,913 | ₩976,321 | +1.82% | 4.3만 |
|---|
| 2025.11.14 | ₩1,023,259 | ₩1,023,259 | ₩924,018 | ₩957,545 | -6.42% | 4.5만 |
|---|
| 2025.11.13 | ₩976,321 | ₩1,026,880 | ₩949,499 | ₩999,119 | +2.34% | 4만 |
|---|
| 2025.11.12 | ₩970,956 | ₩984,367 | ₩950,840 | ₩966,933 | -0.41% | 1.4만 |
|---|
| 2025.11.11 | ₩956,204 | ₩988,391 | ₩950,840 | ₩981,685 | +2.66% | 2만 |
|---|
| 2025.11.10 | ₩958,886 | ₩960,228 | ₩922,677 | ₩940,111 | -1.96% | 3.2만 |
|---|
| 2025.11.07 | ₩1,020,577 | ₩1,050,081 | ₩984,367 | ₩1,001,802 | -1.84% | 3.5만 |
|---|
| 2025.11.06 | ₩1,003,143 | ₩1,014,944 | ₩966,799 | ₩1,001,802 | -0.13% | 2.5만 |
|---|
| 2025.11.05 | ₩1,066,175 | ₩1,066,175 | ₩992,414 | ₩1,005,825 | -5.66% | 2만 |
|---|
| 2025.11.04 | ₩1,079,586 | ₩1,103,725 | ₩1,056,116 | ₩1,101,043 | +1.99% | 2.2만 |
|---|
| 2025.11.03 | ₩1,033,988 | ₩1,043,376 | ₩1,015,213 | ₩1,028,624 | -0.52% | 9.8천 |
|---|
| 2025.10.31 | ₩1,063,492 | ₩1,103,725 | ₩1,045,387 | ₩1,079,586 | +1.51% | 9천 |
|---|
| 2025.10.30 | ₩1,072,880 | ₩1,094,338 | ₩1,063,895 | ₩1,078,244 | +0.50% | 7.6천 |
|---|
| 2025.10.29 | ₩1,056,787 | ₩1,069,527 | ₩1,039,352 | ₩1,066,175 | +0.89% | 1.6만 |
|---|
| 2025.10.28 | ₩1,099,702 | ₩1,111,370 | ₩1,085,620 | ₩1,088,973 | -0.98% | 5.6천 |
|---|
| 2025.10.27 | ₩1,076,903 | ₩1,120,489 | ₩1,075,562 | ₩1,098,361 | +1.99% | 1.2만 |
|---|
| 2025.10.24 | ₩1,139,935 | ₩1,154,687 | ₩1,100,373 | ₩1,105,066 | -3.06% | 9.1천 |
|---|
| 2025.10.23 | ₩1,232,471 | ₩1,243,200 | ₩1,171,049 | ₩1,172,121 | -4.90% | 1.4만 |
|---|
| 2025.10.22 | ₩1,204,308 | ₩1,257,952 | ₩1,181,509 | ₩1,221,742 | +1.45% | 2.9만 |
|---|
| 2025.10.21 | ₩1,181,509 | ₩1,209,538 | ₩1,180,839 | ₩1,200,285 | +1.59% | 8.5천 |
|---|
| 2025.10.20 | ₩1,158,710 | ₩1,181,509 | ₩1,129,206 | ₩1,173,463 | +1.27% | 8.6천 |
|---|
| 2025.10.17 | ₩1,219,060 | ₩1,239,176 | ₩1,194,920 | ₩1,198,943 | -1.65% | 5.2천 |
|---|
| 2025.10.16 | ₩1,217,719 | ₩1,247,223 | ₩1,174,401 | ₩1,198,943 | -1.54% | 1만 |
|---|
| 2025.10.15 | ₩1,260,634 | ₩1,297,380 | ₩1,260,634 | ₩1,267,340 | +0.53% | 1.7천 |
|---|
| 2025.10.14 | ₩1,304,890 | ₩1,307,573 | ₩1,267,474 | ₩1,302,208 | -0.21% | 5.1천 |
|---|
| 2025.10.13 | ₩1,272,704 | ₩1,299,526 | ₩1,260,634 | ₩1,263,316 | -0.74% | 7.2천 |
|---|
| 2025.10.10 | ₩1,274,045 | ₩1,358,534 | ₩1,273,777 | ₩1,346,464 | +5.68% | 9.1천 |
|---|