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 | ₩12,283 | ₩12,726 | ₩12,283 | ₩12,565 | +2.29% | 441.1만 |
| 2026.10.08 | ₩12,029 | ₩12,525 | ₩11,908 | ₩12,471 | +3.68% | 810.5만 |
| 2026.10.07 | ₩12,739 | ₩12,820 | ₩11,894 | ₩11,921 | -6.42% | 1226.6만 |
| 2026.10.06 | ₩12,190 | ₩12,417 | ₩12,096 | ₩12,404 | +1.76% | 426.9만 |
| 2026.10.05 | ₩12,143 | ₩12,297 | ₩12,096 | ₩12,190 | +0.39% | 453.3만 |
| 2026.10.02 | ₩11,720 | ₩12,109 | ₩11,720 | ₩12,069 | +2.97% | 704.9만 |
| 2026.10.01 | ₩12,324 | ₩12,672 | ₩11,801 | ₩11,827 | -4.03% | 1236.8만 |
| 2026.09.30 | ₩12,069 | ₩12,227 | ₩11,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,163 |
| +0.78% |
| 793.5만 |
| 2026.09.29 | ₩12,055 | ₩12,270 | ₩11,988 | ₩12,190 | +1.11% | 446.7만 |
|---|
| 2026.09.28 | ₩12,055 | ₩12,561 | ₩11,976 | ₩12,324 | +2.22% | 557.1만 |
|---|
| 2026.09.25 | ₩11,854 | ₩12,102 | ₩11,713 | ₩12,002 | +1.24% | 495만 |
|---|
| 2026.09.24 | ₩12,364 | ₩12,417 | ₩12,002 | ₩12,042 | -2.60% | 598.7만 |
|---|
| 2026.09.23 | ₩11,814 | ₩12,190 | ₩11,760 | ₩12,096 | +2.38% | 485.5만 |
|---|
| 2026.09.22 | ₩12,605 | ₩12,632 | ₩11,834 | ₩11,854 | -5.96% | 847.1만 |
|---|
| 2026.09.21 | ₩12,659 | ₩12,841 | ₩12,404 | ₩12,686 | +0.21% | 808.5만 |
|---|
| 2026.09.18 | ₩13,463 | ₩13,557 | ₩13,021 | ₩13,048 | -3.09% | 564.4만 |
|---|
| 2026.09.17 | ₩13,906 | ₩13,919 | ₩13,423 | ₩13,571 | -2.41% | 565.8만 |
|---|
| 2026.09.16 | ₩14,228 | ₩14,476 | ₩14,127 | ₩14,348 | +0.85% | 312.2만 |
|---|
| 2026.09.15 | ₩14,174 | ₩14,442 | ₩14,060 | ₩14,335 | +1.14% | 394만 |
|---|
| 2026.09.14 | ₩14,617 | ₩14,684 | ₩14,268 | ₩14,389 | -1.56% | 695.2만 |
|---|
| 2026.09.11 | ₩13,437 | ₩13,772 | ₩13,437 | ₩13,665 | +1.70% | 484.2만 |
|---|
| 2026.09.10 | ₩13,396 | ₩13,665 | ₩13,343 | ₩13,584 | +1.40% | 510만 |
|---|
| 2026.09.09 | ₩13,370 | ₩13,450 | ₩12,780 | ₩12,994 | -2.81% | 607.3만 |
|---|
| 2026.09.08 | ₩12,876 | ₩13,383 | ₩12,826 | ₩13,343 | +3.62% | 775.4만 |
|---|
| 2026.09.04 | ₩13,752 | ₩13,826 | ₩13,127 | ₩13,142 | -4.44% | 948.5만 |
|---|
| 2026.09.03 | ₩13,973 | ₩14,556 | ₩13,946 | ₩13,973 | 0.00% | 563.5만 |
|---|
| 2026.09.02 | ₩14,382 | ₩14,442 | ₩13,973 | ₩14,013 | -2.56% | 380.7만 |
|---|
| 2026.09.01 | ₩14,248 | ₩14,496 | ₩13,813 | ₩14,348 | +0.71% | 503.4만 |
|---|
| 2026.08.31 | ₩14,395 | ₩14,395 | ₩13,962 | ₩14,000 | -2.75% | 397.9만 |
|---|
| 2026.08.28 | ₩14,603 | ₩14,724 | ₩14,161 | ₩14,362 | -1.65% | 362.4만 |
|---|
| 2026.08.27 | ₩13,812 | ₩14,751 | ₩13,812 | ₩14,416 | +4.37% | 607만 |
|---|
| 2026.08.26 | ₩14,469 | ₩14,469 | ₩14,161 | ₩14,295 | -1.20% | 418.4만 |
|---|
| 2026.08.25 | ₩14,442 | ₩14,617 | ₩14,141 | ₩14,375 | -0.46% | 352.2만 |
|---|
| 2026.08.24 | ₩14,362 | ₩15,032 | ₩14,355 | ₩14,724 | +2.52% | 637.1만 |
|---|
| 2026.08.21 | ₩13,584 | ₩14,027 | ₩13,584 | ₩13,906 | +2.37% | 351.1만 |
|---|
| 2026.08.20 | ₩14,375 | ₩14,483 | ₩13,745 | ₩13,785 | -4.10% | 778.9만 |
|---|
| 2026.08.19 | ₩14,013 | ₩14,684 | ₩14,013 | ₩14,348 | +2.39% | 879.3만 |
|---|
| 2026.08.18 | ₩14,074 | ₩14,483 | ₩13,799 | ₩14,281 | +1.48% | 771.9만 |
|---|
| 2026.08.17 | ₩13,544 | ₩13,584 | ₩13,008 | ₩13,343 | -1.49% | 736.8만 |
|---|
| 2026.08.14 | ₩13,812 | ₩14,161 | ₩13,745 | ₩13,919 | +0.78% | 722.3만 |
|---|
| 2026.08.13 | ₩14,851 | ₩14,947 | ₩13,799 | ₩14,241 | -4.11% | 800만 |
|---|
| 2026.08.12 | ₩14,845 | ₩15,086 | ₩14,430 | ₩14,871 | +0.18% | 730.3만 |
|---|
| 2026.08.11 | ₩15,622 | ₩16,072 | ₩15,488 | ₩15,636 | +0.09% | 787.3만 |
|---|
| 2026.08.10 | ₩15,723 | ₩15,891 | ₩15,180 | ₩15,757 | +0.21% | 1053.4만 |
|---|
| 2026.08.07 | ₩15,032 | ₩16,011 | ₩15,032 | ₩15,475 | +2.94% | 986.4만 |
|---|
| 2026.08.06 | ₩16,052 | ₩16,326 | ₩14,865 | ₩15,394 | -4.09% | 1635.7만 |
|---|
| 2026.08.05 | ₩15,327 | ₩15,381 | ₩14,590 | ₩15,193 | -0.87% | 1371.9만 |
|---|
| 2026.08.04 | ₩15,736 | ₩15,881 | ₩15,032 | ₩15,193 | -3.45% | 1344.9만 |
|---|
| 2026.08.03 | ₩17,339 | ₩17,647 | ₩16,306 | ₩16,454 | -5.10% | 1396만 |
|---|
| 2026.07.31 | ₩14,845 | ₩16,668 | ₩14,657 | ₩16,588 | +11.74% | 1862.2만 |
|---|
| 2026.07.30 | ₩17,815 | ₩17,862 | ₩15,448 | ₩15,649 | -12.16% | 1902만 |
|---|
| 2026.07.29 | ₩17,191 | ₩19,310 | ₩16,990 | ₩19,176 | +11.54% | 2221.7만 |
|---|
| 2026.07.28 | ₩17,051 | ₩17,983 | ₩16,937 | ₩17,419 | +2.16% | 1292.3만 |
|---|
| 2026.07.27 | ₩15,461 | ₩16,776 | ₩15,421 | ₩16,011 | +3.56% | 1348.7만 |
|---|
| 2026.07.24 | ₩15,059 | ₩15,897 | ₩14,972 | ₩15,649 | +3.92% | 1083.7만 |
|---|
| 2026.07.23 | ₩14,871 | ₩15,006 | ₩14,281 | ₩14,630 | -1.62% | 1232만 |
|---|
| 2026.07.22 | ₩15,448 | ₩15,448 | ₩14,751 | ₩15,099 | -2.26% | 710.4만 |
|---|
| 2026.07.21 | ₩15,810 | ₩15,984 | ₩14,690 | ₩14,939 | -5.51% | 997.9만 |
|---|
| 2026.07.20 | ₩16,601 | ₩17,118 | ₩16,273 | ₩16,963 | +2.18% | 952만 |
|---|
| 2026.07.17 | ₩17,855 | ₩18,237 | ₩16,226 | ₩17,312 | -3.04% | 2011.2만 |
|---|
| 2026.07.16 | ₩16,963 | ₩17,457 | ₩16,601 | ₩17,191 | +1.34% | 1172.8만 |
|---|
| 2026.07.15 | ₩15,180 | ₩16,756 | ₩15,166 | ₩16,306 | +7.42% | 1206.7만 |
|---|
| 2026.07.14 | ₩14,992 | ₩15,636 | ₩14,885 | ₩15,086 | +0.63% | 1064만 |
|---|
| 2026.07.13 | ₩15,971 | ₩16,387 | ₩15,757 | ₩15,877 | -0.59% | 1087.6만 |
|---|
| 2026.07.10 | ₩15,415 | ₩15,569 | ₩14,912 | ₩15,193 | -1.44% | 1180만 |
|---|
| 2026.07.09 | ₩14,603 | ₩15,073 | ₩14,281 | ₩15,019 | +2.85% | 1319.5만 |
|---|
| 2026.07.08 | ₩16,481 | ₩16,534 | ₩15,542 | ₩15,689 | -4.80% | 2133.2만 |
|---|
| 2026.07.07 | ₩16,119 | ₩16,601 | ₩15,837 | ₩15,864 | -1.58% | 1724.3만 |
|---|
| 2026.07.06 | ₩14,831 | ₩15,207 | ₩14,626 | ₩15,166 | +2.26% | 1074만 |
|---|
| 2026.07.02 | ₩14,389 | ₩15,663 | ₩14,053 | ₩15,314 | +6.43% | 3428.6만 |
|---|
| 2026.07.01 | ₩13,946 | ₩14,496 | ₩13,765 | ₩14,469 | +3.75% | 1371.2만 |
|---|
| 2026.06.30 | ₩13,249 | ₩13,450 | ₩12,940 | ₩13,128 | -0.91% | 1063.5만 |
|---|
| 2026.06.29 | ₩13,417 | ₩14,637 | ₩13,182 | ₩13,209 | -1.55% | 2841.6만 |
|---|
| 2026.06.26 | ₩13,303 | ₩13,463 | ₩12,672 | ₩13,437 | +1.01% | 2515.2만 |
|---|
| 2026.06.25 | ₩12,230 | ₩13,598 | ₩11,941 | ₩12,498 | +2.19% | 4209.4만 |
|---|
| 2026.06.24 | ₩14,375 | ₩15,663 | ₩14,375 | ₩14,898 | +3.64% | 3790.1만 |
|---|
| 2026.06.23 | ₩14,503 | ₩14,952 | ₩14,003 | ₩14,791 | +1.99% | 2738.2만 |
|---|
| 2026.06.22 | ₩13,343 | ₩13,658 | ₩13,128 | ₩13,142 | -1.51% | 1247.7만 |
|---|
| 2026.06.18 | ₩14,485 | ₩14,704 | ₩13,879 | ₩14,121 | -2.52% | 1951.8만 |
|---|
| 2026.06.17 | ₩15,166 | ₩15,877 | ₩14,657 | ₩15,421 | +1.68% | 2450.2만 |
|---|
| 2026.06.16 | ₩14,717 | ₩15,779 | ₩14,556 | ₩15,770 | +7.15% | 1133.8만 |
|---|
| 2026.06.15 | ₩15,381 | ₩15,461 | ₩14,704 | ₩14,858 | -3.40% | 1064.5만 |
|---|
| 2026.06.12 | ₩16,816 | ₩17,004 | ₩16,132 | ₩16,655 | -0.96% | 1174.1만 |
|---|
| 2026.06.11 | ₩18,311 | ₩18,492 | ₩16,393 | ₩16,427 | -10.29% | 1509.6만 |
|---|
| 2026.06.10 | ₩18,358 | ₩18,760 | ₩17,312 | ₩18,573 | +1.17% | 3105.5만 |
|---|
| 2026.06.09 | ₩16,762 | ₩19,216 | ₩16,749 | ₩17,741 | +5.84% | 3424.4만 |
|---|
| 2026.06.08 | ₩17,728 | ₩18,224 | ₩17,178 | ₩17,500 | -1.29% | 1767.1만 |
|---|
| 2026.06.05 | ₩18,023 | ₩19,592 | ₩17,721 | ₩19,377 | +7.51% | 2289.3만 |
|---|
| 2026.06.04 | ₩16,963 | ₩17,460 | ₩16,521 | ₩17,097 | +0.79% | 1368.9만 |
|---|
| 2026.06.03 | ₩15,864 | ₩16,505 | ₩15,743 | ₩15,877 | +0.08% | 1287.8만 |
|---|
| 2026.06.02 | ₩16,360 | ₩16,856 | ₩15,917 | ₩16,105 | -1.56% | 1431.8만 |
|---|
| 2026.06.01 | ₩17,030 | ₩17,044 | ₩16,367 | ₩16,561 | -2.76% | 1420.5만 |
|---|
| 2026.05.29 | ₩18,036 | ₩18,358 | ₩17,544 | ₩17,728 | -1.71% | 982.1만 |
|---|
| 2026.05.28 | ₩18,559 | ₩19,055 | ₩18,177 | ₩18,693 | +0.72% | 894.2만 |
|---|
| 2026.05.27 | ₩18,036 | ₩19,451 | ₩18,016 | ₩18,586 | +3.05% | 2214.4만 |
|---|
| 2026.05.26 | ₩21,684 | ₩21,684 | ₩18,633 | ₩19,270 | -11.13% | 1718.6만 |
|---|
| 2026.05.22 | ₩23,695 | ₩23,990 | ₩22,998 | ₩23,883 | +0.79% | 295.7만 |
|---|
| 2026.05.21 | ₩24,446 | ₩24,509 | ₩23,440 | ₩23,521 | -3.78% | 468.8만 |
|---|
| 2026.05.20 | ₩24,419 | ₩25,686 | ₩24,406 | ₩24,527 | +0.44% | 581.3만 |
|---|
| 2026.05.19 | ₩27,074 | ₩27,557 | ₩24,714 | ₩25,774 | -4.80% | 1113만 |
|---|
| 2026.05.18 | ₩24,030 | ₩27,048 | ₩23,843 | ₩26,417 | +9.93% | 1112.5만 |
|---|
| 2026.05.15 | ₩24,687 | ₩25,103 | ₩24,191 | ₩24,942 | +1.03% | 1047.1만 |
|---|
| 2026.05.14 | ₩23,045 | ₩23,387 | ₩22,354 | ₩23,387 | +1.48% | 819.6만 |
|---|
| 2026.05.13 | ₩22,441 | ₩23,356 | ₩22,260 | ₩22,596 | +0.69% | 1164.4만 |
|---|
| 2026.05.12 | ₩23,514 | ₩25,463 | ₩23,273 | ₩23,735 | +0.94% | 1659만 |
|---|
| 2026.05.11 | ₩23,045 | ₩23,776 | ₩22,146 | ₩22,904 | -0.61% | 1711.9만 |
|---|
| 2026.05.08 | ₩27,624 | ₩27,624 | ₩24,486 | ₩24,486 | -11.36% | 1055.9만 |
|---|
| 2026.05.07 | ₩28,844 | ₩29,421 | ₩27,430 | ₩28,979 | +0.46% | 637.6만 |
|---|
| 2026.05.06 | ₩28,496 | ₩29,890 | ₩28,081 | ₩28,094 | -1.41% | 646만 |
|---|
| 2026.05.05 | ₩31,057 | ₩31,298 | ₩28,697 | ₩29,327 | -5.57% | 670.6만 |
|---|
| 2026.05.04 | ₩34,001 | ₩34,088 | ₩31,942 | ₩32,975 | -3.02% | 415.7만 |
|---|
| 2026.05.01 | ₩37,319 | ₩37,440 | ₩34,919 | ₩35,174 | -5.75% | 586.9만 |
|---|
| 2026.04.30 | ₩35,918 | ₩37,963 | ₩35,670 | ₩36,971 | +2.93% | 185.6만 |
|---|
| 2026.04.29 | ₩36,287 | ₩37,574 | ₩35,905 | ₩36,837 | +1.52% | 175.7만 |
|---|
| 2026.04.28 | ₩37,950 | ₩39,023 | ₩36,917 | ₩37,896 | -0.14% | 264.3만 |
|---|
| 2026.04.27 | ₩37,521 | ₩37,588 | ₩35,965 | ₩36,488 | -2.75% | 204.7만 |
|---|
| 2026.04.24 | ₩38,728 | ₩39,250 | ₩37,829 | ₩38,728 | 0.00% | 148.8만 |
|---|
| 2026.04.23 | ₩39,820 | ₩40,659 | ₩38,929 | ₩39,867 | +0.12% | 137.7만 |
|---|
| 2026.04.22 | ₩41,785 | ₩42,174 | ₩39,002 | ₩39,402 | -5.70% | 236만 |
|---|
| 2026.04.21 | ₩42,764 | ₩43,796 | ₩42,254 | ₩43,032 | +0.63% | 107.1만 |
|---|
| 2026.04.20 | ₩42,181 | ₩44,279 | ₩41,684 | ₩43,163 | +2.33% | 109만 |
|---|
| 2026.04.17 | ₩41,369 | ₩42,777 | ₩41,047 | ₩42,509 | +2.76% | 123.9만 |
|---|
| 2026.04.16 | ₩42,737 | ₩43,461 | ₩41,839 | ₩42,321 | -0.97% | 103.8만 |
|---|
| 2026.04.15 | ₩42,268 | ₩43,904 | ₩41,718 | ₩42,402 | +0.32% | 106.5만 |
|---|
| 2026.04.14 | ₩44,856 | ₩45,929 | ₩41,530 | ₩41,557 | -7.35% | 128.5만 |
|---|
| 2026.04.13 | ₩46,934 | ₩47,725 | ₩45,721 | ₩45,781 | -2.46% | 95.2만 |
|---|
| 2026.04.10 | ₩46,465 | ₩47,531 | ₩46,036 | ₩46,317 | -0.32% | 65만 |
|---|
| 2026.04.09 | ₩47,873 | ₩48,959 | ₩45,955 | ₩46,264 | -3.36% | 99.8만 |
|---|
| 2026.04.08 | ₩46,881 | ₩49,053 | ₩46,792 | ₩47,953 | +2.29% | 136.7만 |
|---|
| 2026.04.07 | ₩52,312 | ₩53,840 | ₩51,775 | ₩52,017 | -0.56% | 99.7만 |
|---|
| 2026.04.06 | ₩52,701 | ₩53,005 | ₩50,904 | ₩51,950 | -1.42% | 127.1만 |
|---|
| 2026.04.02 | ₩57,340 | ₩57,354 | ₩53,545 | ₩53,679 | -6.38% | 172.6만 |
|---|
| 2026.04.01 | ₩56,831 | ₩57,508 | ₩51,668 | ₩53,317 | -6.18% | 253.9만 |
|---|
| 2026.03.31 | ₩61,980 | ₩63,683 | ₩58,574 | ₩58,681 | -5.32% | 197만 |
|---|
| 2026.03.30 | ₩55,201 | ₩62,161 | ₩55,128 | ₩61,578 | +11.55% | 164.8만 |
|---|
| 2026.03.27 | ₩55,771 | ₩56,469 | ₩54,296 | ₩56,027 | +0.46% | 92.9만 |
|---|
| 2026.03.26 | ₩54,283 | ₩56,817 | ₩53,773 | ₩56,300 | +3.72% | 111.7만 |
|---|
| 2026.03.25 | ₩52,701 | ₩53,961 | ₩51,787 | ₩52,741 | +0.08% | 60.3만 |
|---|
| 2026.03.24 | ₩50,327 | ₩51,722 | ₩49,844 | ₩50,877 | +1.09% | 61.6만 |
|---|
| 2026.03.23 | ₩47,779 | ₩50,474 | ₩47,276 | ₩50,206 | +5.08% | 124.1만 |
|---|
| 2026.03.20 | ₩45,888 | ₩48,825 | ₩45,406 | ₩48,047 | +4.70% | 140.2만 |
|---|
| 2026.03.19 | ₩47,705 | ₩48,007 | ₩44,588 | ₩45,848 | -3.89% | 205.5만 |
|---|
| 2026.03.18 | ₩43,877 | ₩44,453 | ₩43,252 | ₩44,145 | +0.61% | 152.4만 |
|---|
| 2026.03.17 | ₩45,164 | ₩45,875 | ₩44,051 | ₩44,132 | -2.29% | 96.9만 |
|---|
| 2026.03.16 | ₩45,768 | ₩46,700 | ₩44,762 | ₩46,292 | +1.15% | 87.1만 |
|---|
| 2026.03.13 | ₩49,670 | ₩49,670 | ₩47,591 | ₩47,994 | -3.37% | 63.5만 |
|---|
| 2026.03.12 | ₩50,247 | ₩51,547 | ₩49,563 | ₩50,559 | +0.62% | 41.2만 |
|---|
| 2026.03.11 | ₩50,019 | ₩50,515 | ₩48,476 | ₩48,979 | -2.08% | 55.5만 |
|---|
| 2026.03.10 | ₩52,084 | ₩52,144 | ₩49,284 | ₩50,944 | -2.19% | 58.1만 |
|---|
| 2026.03.09 | ₩56,455 | ₩57,528 | ₩52,701 | ₩52,875 | -6.34% | 354.8만 |
|---|
| 2026.03.06 | ₩54,310 | ₩56,053 | ₩52,915 | ₩55,651 | +2.47% | 427.9만 |
|---|
| 2026.03.05 | ₩51,896 | ₩54,310 | ₩51,091 | ₩52,204 | +0.59% | 358.4만 |
|---|
| 2026.03.04 | ₩526,335 | ₩535,051 | ₩505,549 | ₩516,948 | -1.78% | 37.4만 |
|---|
| 2026.03.03 | ₩537,733 | ₩552,484 | ₩533,710 | ₩546,449 | +1.62% | 38.8만 |
|---|
| 2026.03.02 | ₩519,630 | ₩525,128 | ₩499,515 | ₩506,890 | -2.45% | 42만 |
|---|
| 2026.02.27 | ₩518,959 | ₩519,630 | ₩498,845 | ₩506,220 | -2.45% | 24.4만 |
|---|
| 2026.02.26 | ₩492,140 | ₩517,618 | ₩481,412 | ₩502,197 | +2.04% | 34.4만 |
|---|
| 2026.02.25 | ₩489,458 | ₩493,481 | ₩477,389 | ₩487,446 | -0.41% | 27.1만 |
|---|
| 2026.02.24 | ₩486,105 | ₩507,561 | ₩478,730 | ₩499,515 | +2.76% | 30.9만 |
|---|
| 2026.02.23 | ₩494,822 | ₩502,868 | ₩484,094 | ₩496,833 | +0.41% | 22.4만 |
|---|
| 2026.02.20 | ₩504,208 | ₩504,208 | ₩485,435 | ₩488,117 | -3.19% | 21.1만 |
|---|
| 2026.02.19 | ₩502,868 | ₩511,986 | ₩497,504 | ₩500,856 | -0.40% | 17.7만 |
|---|
| 2026.02.18 | ₩524,323 | ₩529,687 | ₩486,776 | ₩497,504 | -5.12% | 28.3만 |
|---|
| 2026.02.17 | ₩521,641 | ₩529,687 | ₩506,890 | ₩524,323 | +0.51% | 28.2만 |
|---|
| 2026.02.13 | ₩516,277 | ₩531,699 | ₩497,504 | ₩508,231 | -1.56% | 33.2만 |
|---|
| 2026.02.12 | ₩495,492 | ₩509,572 | ₩474,707 | ₩505,549 | +2.03% | 27.5만 |
|---|
| 2026.02.11 | ₩533,710 | ₩547,120 | ₩505,549 | ₩509,572 | -4.52% | 27.9만 |
|---|
| 2026.02.10 | ₩561,871 | ₩576,621 | ₩552,484 | ₩565,894 | +0.72% | 23.5만 |
|---|
| 2026.02.09 | ₩555,166 | ₩569,917 | ₩540,415 | ₩551,143 | -0.72% | 18.9만 |
|---|
| 2026.02.06 | ₩560,530 | ₩567,905 | ₩533,710 | ₩536,392 | -4.31% | 24.6만 |
|---|
| 2026.02.05 | ₩573,939 | ₩577,962 | ₩540,683 | ₩552,484 | -3.74% | 26만 |
|---|
| 2026.02.04 | ₩520,300 | ₩576,621 | ₩518,289 | ₩559,189 | +7.47% | 46.4만 |
|---|
| 2026.02.03 | ₩484,094 | ₩522,982 | ₩484,094 | ₩508,231 | +4.99% | 26.2만 |
|---|
| 2026.02.02 | ₩521,641 | ₩524,323 | ₩482,753 | ₩488,117 | -6.43% | 22.7만 |
|---|
| 2026.01.30 | ₩482,753 | ₩526,201 | ₩470,684 | ₩516,277 | +6.94% | 24만 |
|---|
| 2026.01.29 | ₩489,458 | ₩513,595 | ₩483,423 | ₩492,140 | +0.55% | 16.7만 |
|---|
| 2026.01.28 | ₩512,254 | ₩516,948 | ₩489,458 | ₩493,481 | -3.66% | 18.5만 |
|---|
| 2026.01.27 | ₩532,369 | ₩541,085 | ₩517,618 | ₩525,664 | -1.26% | 10.9만 |
|---|
| 2026.01.26 | ₩548,461 | ₩563,882 | ₩543,767 | ₩555,166 | +1.22% | 12.1만 |
|---|
| 2026.01.23 | ₩545,779 | ₩553,825 | ₩524,323 | ₩540,415 | -0.98% | 16.8만 |
|---|
| 2026.01.22 | ₩544,438 | ₩573,939 | ₩543,097 | ₩543,097 | -0.25% | 10.7만 |
|---|
| 2026.01.21 | ₩581,985 | ₩592,579 | ₩547,120 | ₩555,166 | -4.61% | 21.6만 |
|---|
| 2026.01.20 | ₩598,077 | ₩601,430 | ₩568,576 | ₩595,395 | -0.45% | 16.1만 |
|---|
| 2026.01.16 | ₩618,192 | ₩619,533 | ₩593,384 | ₩598,077 | -3.25% | 15.4만 |
|---|
| 2026.01.15 | ₩632,943 | ₩650,375 | ₩626,908 | ₩650,375 | +2.75% | 5.9만 |
|---|
| 2026.01.14 | ₩651,716 | ₩664,456 | ₩644,609 | ₩655,739 | +0.62% | 7.4만 |
|---|
| 2026.01.13 | ₩632,943 | ₩651,716 | ₩622,215 | ₩645,011 | +1.91% | 5.6만 |
|---|
| 2026.01.12 | ₩640,988 | ₩643,670 | ₩626,506 | ₩632,943 | -1.26% | 3만 |
|---|
| 2026.01.09 | ₩657,751 | ₩671,831 | ₩631,602 | ₩634,284 | -3.57% | 6.1만 |
|---|
| 2026.01.08 | ₩639,647 | ₩679,877 | ₩638,977 | ₩669,149 | +4.61% | 6.9만 |
|---|
| 2026.01.07 | ₩645,011 | ₩650,375 | ₩634,284 | ₩646,352 | +0.21% | 5.2만 |
|---|
| 2026.01.06 | ₩695,969 | ₩695,969 | ₩636,966 | ₩638,306 | -8.29% | 7.7만 |
|---|
| 2026.01.05 | ₩682,559 | ₩714,742 | ₩681,218 | ₩708,037 | +3.73% | 4.8만 |
|---|
| 2026.01.02 | ₩758,995 | ₩758,995 | ₩702,674 | ₩704,015 | -7.24% | 10만 |
|---|
| 2025.12.31 | ₩764,359 | ₩787,155 | ₩764,359 | ₩783,132 | +2.46% | 1.9만 |
|---|
| 2025.12.30 | ₩760,336 | ₩766,504 | ₩749,071 | ₩765,700 | +0.71% | 3.3만 |
|---|
| 2025.12.29 | ₩801,906 | ₩803,247 | ₩760,336 | ₩761,677 | -5.02% | 3.3만 |
|---|
| 2025.12.26 | ₩769,723 | ₩789,837 | ₩769,723 | ₩787,155 | +2.26% | 1.5만 |
|---|
| 2025.12.24 | ₩807,270 | ₩807,940 | ₩773,745 | ₩780,450 | -3.32% | 2.7만 |
|---|
| 2025.12.23 | ₩813,975 | ₩822,825 | ₩794,665 | ₩809,952 | -0.49% | 1.9만 |
|---|
| 2025.12.22 | ₩813,975 | ₩842,135 | ₩813,707 | ₩813,975 | 0.00% | 4.2만 |
|---|
| 2025.12.19 | ₩898,457 | ₩898,457 | ₩839,453 | ₩848,840 | -5.52% | 7만 |
|---|
| 2025.12.18 | ₩877,001 | ₩922,594 | ₩852,863 | ₩913,207 | +4.13% | 16.8만 |
|---|
| 2025.12.17 | ₩968,188 | ₩1,032,555 | ₩965,506 | ₩1,016,463 | +4.99% | 4.7만 |
|---|
| 2025.12.16 | ₩972,211 | ₩993,666 | ₩958,130 | ₩984,279 | +1.24% | 1.8만 |
|---|
| 2025.12.15 | ₩925,276 | ₩970,870 | ₩917,230 | ₩964,165 | +4.20% | 1.8만 |
|---|
| 2025.12.12 | ₩903,821 | ₩957,460 | ₩903,821 | ₩950,755 | +5.19% | 2.4만 |
|---|
| 2025.12.11 | ₩882,365 | ₩911,866 | ₩877,001 | ₩890,411 | +0.91% | 1.4만 |
|---|
| 2025.12.10 | ₩907,843 | ₩919,912 | ₩870,296 | ₩874,319 | -3.69% | 1.4만 |
|---|
| 2025.12.09 | ₩944,050 | ₩950,084 | ₩903,150 | ₩914,548 | -3.13% | 9.4천 |
|---|
| 2025.12.08 | ₩949,414 | ₩955,448 | ₩926,617 | ₩933,322 | -1.69% | 1.1만 |
|---|
| 2025.12.05 | ₩1,013,781 | ₩1,020,486 | ₩959,873 | ₩974,222 | -3.90% | 1.5만 |
|---|
| 2025.12.04 | ₩1,008,417 | ₩1,035,237 | ₩1,005,735 | ₩1,021,827 | +1.33% | 2만 |
|---|
| 2025.12.03 | ₩978,915 | ₩1,013,379 | ₩975,563 | ₩989,643 | +1.10% | 1.9만 |
|---|
| 2025.12.02 | ₩968,188 | ₩986,961 | ₩948,743 | ₩968,188 | 0.00% | 2.1만 |
|---|
| 2025.12.01 | ₩997,689 | ₩1,000,371 | ₩956,119 | ₩962,824 | -3.49% | 1.7만 |
|---|
| 2025.11.28 | ₩986,961 | ₩992,996 | ₩973,551 | ₩978,915 | -0.82% | 1.2만 |
|---|
| 2025.11.26 | ₩1,009,758 | ₩1,025,850 | ₩989,643 | ₩1,005,735 | -0.40% | 2.1만 |
|---|
| 2025.11.25 | ₩1,056,692 | ₩1,071,443 | ₩1,025,179 | ₩1,031,214 | -2.41% | 2만 |
|---|
| 2025.11.24 | ₩1,090,217 | ₩1,094,240 | ₩1,023,168 | ₩1,033,896 | -5.17% | 2.3만 |
|---|
| 2025.11.21 | ₩1,142,515 | ₩1,207,687 | ₩1,096,922 | ₩1,123,741 | -1.64% | 5.3만 |
|---|
| 2025.11.20 | ₩1,023,168 | ₩1,165,312 | ₩1,023,168 | ₩1,158,607 | +13.24% | 9.5만 |
|---|
| 2025.11.19 | ₩1,036,578 | ₩1,086,596 | ₩1,007,076 | ₩1,044,623 | +0.78% | 5.8만 |
|---|
| 2025.11.18 | ₩1,004,394 | ₩1,044,623 | ₩989,643 | ₩1,032,555 | +2.80% | 5만 |
|---|
| 2025.11.17 | ₩958,801 | ₩986,961 | ₩905,832 | ₩976,233 | +1.82% | 4.3만 |
|---|
| 2025.11.14 | ₩1,023,168 | ₩1,023,168 | ₩923,935 | ₩957,460 | -6.42% | 4.5만 |
|---|
| 2025.11.13 | ₩976,233 | ₩1,026,788 | ₩949,414 | ₩999,030 | +2.34% | 4만 |
|---|
| 2025.11.12 | ₩970,870 | ₩984,279 | ₩950,755 | ₩966,847 | -0.41% | 1.4만 |
|---|
| 2025.11.11 | ₩956,119 | ₩988,302 | ₩950,755 | ₩981,597 | +2.66% | 2만 |
|---|
| 2025.11.10 | ₩958,801 | ₩960,142 | ₩922,594 | ₩940,027 | -1.96% | 3.2만 |
|---|
| 2025.11.07 | ₩1,020,486 | ₩1,049,987 | ₩984,279 | ₩1,001,712 | -1.84% | 3.5만 |
|---|
| 2025.11.06 | ₩1,003,053 | ₩1,014,854 | ₩966,713 | ₩1,001,712 | -0.13% | 2.5만 |
|---|
| 2025.11.05 | ₩1,066,079 | ₩1,066,079 | ₩992,325 | ₩1,005,735 | -5.66% | 2만 |
|---|
| 2025.11.04 | ₩1,079,489 | ₩1,103,627 | ₩1,056,022 | ₩1,100,945 | +1.99% | 2.2만 |
|---|
| 2025.11.03 | ₩1,033,896 | ₩1,043,282 | ₩1,015,122 | ₩1,028,532 | -0.52% | 9.8천 |
|---|
| 2025.10.31 | ₩1,063,397 | ₩1,103,627 | ₩1,045,294 | ₩1,079,489 | +1.51% | 9천 |
|---|
| 2025.10.30 | ₩1,072,784 | ₩1,094,240 | ₩1,063,799 | ₩1,078,148 | +0.50% | 7.6천 |
|---|
| 2025.10.29 | ₩1,056,692 | ₩1,069,432 | ₩1,039,260 | ₩1,066,079 | +0.89% | 1.6만 |
|---|
| 2025.10.28 | ₩1,099,604 | ₩1,111,270 | ₩1,085,523 | ₩1,088,876 | -0.98% | 5.6천 |
|---|
| 2025.10.27 | ₩1,076,807 | ₩1,120,389 | ₩1,075,466 | ₩1,098,263 | +1.99% | 1.2만 |
|---|
| 2025.10.24 | ₩1,139,833 | ₩1,154,584 | ₩1,100,274 | ₩1,104,968 | -3.06% | 9.1천 |
|---|
| 2025.10.23 | ₩1,232,361 | ₩1,243,088 | ₩1,170,944 | ₩1,172,017 | -4.90% | 1.4만 |
|---|
| 2025.10.22 | ₩1,204,200 | ₩1,257,839 | ₩1,181,403 | ₩1,221,633 | +1.45% | 2.9만 |
|---|
| 2025.10.21 | ₩1,181,403 | ₩1,209,430 | ₩1,180,733 | ₩1,200,177 | +1.59% | 8.5천 |
|---|
| 2025.10.20 | ₩1,158,607 | ₩1,181,403 | ₩1,129,105 | ₩1,173,358 | +1.27% | 8.6천 |
|---|
| 2025.10.17 | ₩1,218,951 | ₩1,239,066 | ₩1,194,813 | ₩1,198,836 | -1.65% | 5.2천 |
|---|
| 2025.10.16 | ₩1,217,610 | ₩1,247,111 | ₩1,174,296 | ₩1,198,836 | -1.54% | 1만 |
|---|
| 2025.10.15 | ₩1,260,521 | ₩1,297,264 | ₩1,260,521 | ₩1,267,226 | +0.53% | 1.7천 |
|---|
| 2025.10.14 | ₩1,304,774 | ₩1,307,456 | ₩1,267,360 | ₩1,302,092 | -0.21% | 5.1천 |
|---|
| 2025.10.13 | ₩1,272,590 | ₩1,299,410 | ₩1,260,521 | ₩1,263,203 | -0.74% | 7.2천 |
|---|
| 2025.10.10 | ₩1,273,931 | ₩1,358,413 | ₩1,273,663 | ₩1,346,344 | +5.68% | 9.1천 |
|---|