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 | ₩12,275 | ₩12,717 | ₩12,275 | ₩12,556 | +2.29% | 441.1만 |
| 2026.10.08 | ₩12,020 | ₩12,516 | ₩11,899 | ₩12,462 | +3.68% | 810.5만 |
| 2026.10.07 | ₩12,730 | ₩12,811 | ₩11,886 | ₩11,913 | -6.42% | 1226.6만 |
| 2026.10.06 | ₩12,181 | ₩12,409 | ₩12,087 | ₩12,395 | +1.76% | 426.9만 |
| 2026.10.05 | ₩12,134 | ₩12,288 | ₩12,087 | ₩12,181 | +0.39% | 453.3만 |
| 2026.10.02 | ₩11,712 | ₩12,100 | ₩11,712 | ₩12,060 | +2.97% | 704.9만 |
| 2026.10.01 | ₩12,315 | ₩12,663 | ₩11,792 | ₩11,819 | -4.03% | 1236.8만 |
| 2026.09.30 | ₩12,060 | ₩12,218 | ₩11,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,154 |
| +0.78% |
| 793.5만 |
| 2026.09.29 | ₩12,047 | ₩12,261 | ₩11,980 | ₩12,181 | +1.11% | 446.7만 |
|---|
| 2026.09.28 | ₩12,047 | ₩12,552 | ₩11,968 | ₩12,315 | +2.22% | 557.1만 |
|---|
| 2026.09.25 | ₩11,846 | ₩12,094 | ₩11,705 | ₩11,993 | +1.24% | 495만 |
|---|
| 2026.09.24 | ₩12,355 | ₩12,409 | ₩11,993 | ₩12,033 | -2.60% | 598.7만 |
|---|
| 2026.09.23 | ₩11,806 | ₩12,181 | ₩11,752 | ₩12,087 | +2.38% | 485.5만 |
|---|
| 2026.09.22 | ₩12,596 | ₩12,623 | ₩11,826 | ₩11,846 | -5.96% | 847.1만 |
|---|
| 2026.09.21 | ₩12,650 | ₩12,832 | ₩12,395 | ₩12,677 | +0.21% | 808.5만 |
|---|
| 2026.09.18 | ₩13,454 | ₩13,548 | ₩13,012 | ₩13,038 | -3.09% | 564.4만 |
|---|
| 2026.09.17 | ₩13,896 | ₩13,909 | ₩13,414 | ₩13,561 | -2.41% | 565.8만 |
|---|
| 2026.09.16 | ₩14,218 | ₩14,466 | ₩14,117 | ₩14,338 | +0.85% | 312.2만 |
|---|
| 2026.09.15 | ₩14,164 | ₩14,432 | ₩14,050 | ₩14,325 | +1.14% | 394만 |
|---|
| 2026.09.14 | ₩14,606 | ₩14,673 | ₩14,258 | ₩14,378 | -1.56% | 695.2만 |
|---|
| 2026.09.11 | ₩13,427 | ₩13,762 | ₩13,427 | ₩13,655 | +1.70% | 484.2만 |
|---|
| 2026.09.10 | ₩13,387 | ₩13,655 | ₩13,333 | ₩13,574 | +1.40% | 510만 |
|---|
| 2026.09.09 | ₩13,360 | ₩13,440 | ₩12,770 | ₩12,985 | -2.81% | 607.3만 |
|---|
| 2026.09.08 | ₩12,867 | ₩13,373 | ₩12,817 | ₩13,333 | +3.62% | 775.4만 |
|---|
| 2026.09.04 | ₩13,742 | ₩13,816 | ₩13,117 | ₩13,132 | -4.44% | 948.5만 |
|---|
| 2026.09.03 | ₩13,963 | ₩14,546 | ₩13,936 | ₩13,963 | 0.00% | 563.5만 |
|---|
| 2026.09.02 | ₩14,372 | ₩14,432 | ₩13,963 | ₩14,003 | -2.56% | 380.7만 |
|---|
| 2026.09.01 | ₩14,238 | ₩14,486 | ₩13,804 | ₩14,338 | +0.71% | 503.4만 |
|---|
| 2026.08.31 | ₩14,385 | ₩14,385 | ₩13,952 | ₩13,990 | -2.75% | 397.9만 |
|---|
| 2026.08.28 | ₩14,593 | ₩14,713 | ₩14,151 | ₩14,352 | -1.65% | 362.4만 |
|---|
| 2026.08.27 | ₩13,802 | ₩14,740 | ₩13,802 | ₩14,405 | +4.37% | 607만 |
|---|
| 2026.08.26 | ₩14,459 | ₩14,459 | ₩14,151 | ₩14,285 | -1.20% | 418.4만 |
|---|
| 2026.08.25 | ₩14,432 | ₩14,606 | ₩14,131 | ₩14,365 | -0.46% | 352.2만 |
|---|
| 2026.08.24 | ₩14,352 | ₩15,022 | ₩14,345 | ₩14,713 | +2.52% | 637.1만 |
|---|
| 2026.08.21 | ₩13,574 | ₩14,017 | ₩13,574 | ₩13,896 | +2.37% | 351.1만 |
|---|
| 2026.08.20 | ₩14,365 | ₩14,472 | ₩13,735 | ₩13,775 | -4.10% | 778.9만 |
|---|
| 2026.08.19 | ₩14,003 | ₩14,673 | ₩14,003 | ₩14,338 | +2.39% | 879.3만 |
|---|
| 2026.08.18 | ₩14,064 | ₩14,472 | ₩13,789 | ₩14,271 | +1.48% | 771.9만 |
|---|
| 2026.08.17 | ₩13,534 | ₩13,574 | ₩12,998 | ₩13,333 | -1.49% | 736.8만 |
|---|
| 2026.08.14 | ₩13,802 | ₩14,151 | ₩13,735 | ₩13,909 | +0.78% | 722.3만 |
|---|
| 2026.08.13 | ₩14,841 | ₩14,936 | ₩13,789 | ₩14,231 | -4.11% | 800만 |
|---|
| 2026.08.12 | ₩14,834 | ₩15,075 | ₩14,420 | ₩14,861 | +0.18% | 730.3만 |
|---|
| 2026.08.11 | ₩15,611 | ₩16,060 | ₩15,477 | ₩15,625 | +0.09% | 787.3만 |
|---|
| 2026.08.10 | ₩15,712 | ₩15,879 | ₩15,169 | ₩15,745 | +0.21% | 1053.4만 |
|---|
| 2026.08.07 | ₩15,022 | ₩16,000 | ₩15,022 | ₩15,464 | +2.94% | 986.4만 |
|---|
| 2026.08.06 | ₩16,040 | ₩16,315 | ₩14,854 | ₩15,383 | -4.09% | 1635.7만 |
|---|
| 2026.08.05 | ₩15,316 | ₩15,370 | ₩14,579 | ₩15,182 | -0.87% | 1371.9만 |
|---|
| 2026.08.04 | ₩15,725 | ₩15,870 | ₩15,022 | ₩15,182 | -3.45% | 1344.9만 |
|---|
| 2026.08.03 | ₩17,326 | ₩17,635 | ₩16,295 | ₩16,442 | -5.10% | 1396만 |
|---|
| 2026.07.31 | ₩14,834 | ₩16,656 | ₩14,646 | ₩16,576 | +11.74% | 1862.2만 |
|---|
| 2026.07.30 | ₩17,802 | ₩17,849 | ₩15,437 | ₩15,638 | -12.16% | 1902만 |
|---|
| 2026.07.29 | ₩17,179 | ₩19,296 | ₩16,978 | ₩19,162 | +11.54% | 2221.7만 |
|---|
| 2026.07.28 | ₩17,038 | ₩17,970 | ₩16,924 | ₩17,407 | +2.16% | 1292.3만 |
|---|
| 2026.07.27 | ₩15,450 | ₩16,764 | ₩15,410 | ₩16,000 | +3.56% | 1348.7만 |
|---|
| 2026.07.24 | ₩15,048 | ₩15,886 | ₩14,961 | ₩15,638 | +3.92% | 1083.7만 |
|---|
| 2026.07.23 | ₩14,861 | ₩14,995 | ₩14,271 | ₩14,620 | -1.62% | 1232만 |
|---|
| 2026.07.22 | ₩15,437 | ₩15,437 | ₩14,740 | ₩15,089 | -2.26% | 710.4만 |
|---|
| 2026.07.21 | ₩15,799 | ₩15,973 | ₩14,680 | ₩14,928 | -5.51% | 997.9만 |
|---|
| 2026.07.20 | ₩16,589 | ₩17,105 | ₩16,261 | ₩16,951 | +2.18% | 952만 |
|---|
| 2026.07.17 | ₩17,842 | ₩18,224 | ₩16,214 | ₩17,300 | -3.04% | 2011.2만 |
|---|
| 2026.07.16 | ₩16,951 | ₩17,444 | ₩16,589 | ₩17,179 | +1.34% | 1172.8만 |
|---|
| 2026.07.15 | ₩15,169 | ₩16,744 | ₩15,156 | ₩16,295 | +7.42% | 1206.7만 |
|---|
| 2026.07.14 | ₩14,981 | ₩15,625 | ₩14,874 | ₩15,075 | +0.63% | 1064만 |
|---|
| 2026.07.13 | ₩15,960 | ₩16,375 | ₩15,745 | ₩15,866 | -0.59% | 1087.6만 |
|---|
| 2026.07.10 | ₩15,404 | ₩15,558 | ₩14,901 | ₩15,182 | -1.44% | 1180만 |
|---|
| 2026.07.09 | ₩14,593 | ₩15,062 | ₩14,271 | ₩15,008 | +2.85% | 1319.5만 |
|---|
| 2026.07.08 | ₩16,469 | ₩16,522 | ₩15,531 | ₩15,678 | -4.80% | 2133.2만 |
|---|
| 2026.07.07 | ₩16,107 | ₩16,589 | ₩15,826 | ₩15,852 | -1.58% | 1724.3만 |
|---|
| 2026.07.06 | ₩14,821 | ₩15,196 | ₩14,616 | ₩15,156 | +2.26% | 1074만 |
|---|
| 2026.07.02 | ₩14,378 | ₩15,651 | ₩14,043 | ₩15,303 | +6.43% | 3428.6만 |
|---|
| 2026.07.01 | ₩13,936 | ₩14,486 | ₩13,755 | ₩14,459 | +3.75% | 1371.2만 |
|---|
| 2026.06.30 | ₩13,239 | ₩13,440 | ₩12,931 | ₩13,119 | -0.91% | 1063.5만 |
|---|
| 2026.06.29 | ₩13,407 | ₩14,626 | ₩13,172 | ₩13,199 | -1.55% | 2841.6만 |
|---|
| 2026.06.26 | ₩13,293 | ₩13,454 | ₩12,663 | ₩13,427 | +1.01% | 2515.2만 |
|---|
| 2026.06.25 | ₩12,221 | ₩13,588 | ₩11,933 | ₩12,489 | +2.19% | 4209.4만 |
|---|
| 2026.06.24 | ₩14,365 | ₩15,651 | ₩14,365 | ₩14,888 | +3.64% | 3790.1만 |
|---|
| 2026.06.23 | ₩14,492 | ₩14,941 | ₩13,992 | ₩14,780 | +1.99% | 2738.2만 |
|---|
| 2026.06.22 | ₩13,333 | ₩13,648 | ₩13,119 | ₩13,132 | -1.51% | 1247.7만 |
|---|
| 2026.06.18 | ₩14,475 | ₩14,693 | ₩13,869 | ₩14,110 | -2.52% | 1951.8만 |
|---|
| 2026.06.17 | ₩15,156 | ₩15,866 | ₩14,646 | ₩15,410 | +1.68% | 2450.2만 |
|---|
| 2026.06.16 | ₩14,707 | ₩15,768 | ₩14,546 | ₩15,759 | +7.15% | 1133.8만 |
|---|
| 2026.06.15 | ₩15,370 | ₩15,450 | ₩14,693 | ₩14,847 | -3.40% | 1064.5만 |
|---|
| 2026.06.12 | ₩16,804 | ₩16,991 | ₩16,120 | ₩16,643 | -0.96% | 1174.1만 |
|---|
| 2026.06.11 | ₩18,298 | ₩18,479 | ₩16,382 | ₩16,415 | -10.29% | 1509.6만 |
|---|
| 2026.06.10 | ₩18,345 | ₩18,747 | ₩17,300 | ₩18,559 | +1.17% | 3105.5만 |
|---|
| 2026.06.09 | ₩16,750 | ₩19,202 | ₩16,737 | ₩17,728 | +5.84% | 3424.4만 |
|---|
| 2026.06.08 | ₩17,715 | ₩18,211 | ₩17,166 | ₩17,487 | -1.29% | 1767.1만 |
|---|
| 2026.06.05 | ₩18,010 | ₩19,578 | ₩17,708 | ₩19,363 | +7.51% | 2289.3만 |
|---|
| 2026.06.04 | ₩16,951 | ₩17,447 | ₩16,509 | ₩17,085 | +0.79% | 1368.9만 |
|---|
| 2026.06.03 | ₩15,852 | ₩16,493 | ₩15,732 | ₩15,866 | +0.08% | 1287.8만 |
|---|
| 2026.06.02 | ₩16,348 | ₩16,844 | ₩15,906 | ₩16,094 | -1.56% | 1431.8만 |
|---|
| 2026.06.01 | ₩17,018 | ₩17,032 | ₩16,355 | ₩16,549 | -2.76% | 1420.5만 |
|---|
| 2026.05.29 | ₩18,023 | ₩18,345 | ₩17,531 | ₩17,715 | -1.71% | 982.1만 |
|---|
| 2026.05.28 | ₩18,546 | ₩19,042 | ₩18,164 | ₩18,680 | +0.72% | 894.2만 |
|---|
| 2026.05.27 | ₩18,023 | ₩19,437 | ₩18,003 | ₩18,573 | +3.05% | 2214.4만 |
|---|
| 2026.05.26 | ₩21,668 | ₩21,668 | ₩18,620 | ₩19,256 | -11.13% | 1718.6만 |
|---|
| 2026.05.22 | ₩23,678 | ₩23,973 | ₩22,981 | ₩23,866 | +0.79% | 295.7만 |
|---|
| 2026.05.21 | ₩24,429 | ₩24,492 | ₩23,424 | ₩23,504 | -3.78% | 468.8만 |
|---|
| 2026.05.20 | ₩24,402 | ₩25,668 | ₩24,388 | ₩24,509 | +0.44% | 581.3만 |
|---|
| 2026.05.19 | ₩27,055 | ₩27,537 | ₩24,697 | ₩25,755 | -4.80% | 1113만 |
|---|
| 2026.05.18 | ₩24,013 | ₩27,028 | ₩23,826 | ₩26,398 | +9.93% | 1112.5만 |
|---|
| 2026.05.15 | ₩24,670 | ₩25,085 | ₩24,174 | ₩24,924 | +1.03% | 1047.1만 |
|---|
| 2026.05.14 | ₩23,028 | ₩23,370 | ₩22,338 | ₩23,370 | +1.48% | 819.6만 |
|---|
| 2026.05.13 | ₩22,425 | ₩23,339 | ₩22,244 | ₩22,579 | +0.69% | 1164.4만 |
|---|
| 2026.05.12 | ₩23,497 | ₩25,444 | ₩23,256 | ₩23,718 | +0.94% | 1659만 |
|---|
| 2026.05.11 | ₩23,028 | ₩23,759 | ₩22,130 | ₩22,888 | -0.61% | 1711.9만 |
|---|
| 2026.05.08 | ₩27,604 | ₩27,604 | ₩24,469 | ₩24,469 | -11.36% | 1055.9만 |
|---|
| 2026.05.07 | ₩28,824 | ₩29,400 | ₩27,410 | ₩28,958 | +0.46% | 637.6만 |
|---|
| 2026.05.06 | ₩28,475 | ₩29,869 | ₩28,061 | ₩28,073 | -1.41% | 646만 |
|---|
| 2026.05.05 | ₩31,035 | ₩31,276 | ₩28,676 | ₩29,306 | -5.57% | 670.6만 |
|---|
| 2026.05.04 | ₩33,976 | ₩34,063 | ₩31,919 | ₩32,951 | -3.02% | 415.7만 |
|---|
| 2026.05.01 | ₩37,293 | ₩37,413 | ₩34,894 | ₩35,149 | -5.75% | 586.9만 |
|---|
| 2026.04.30 | ₩35,892 | ₩37,936 | ₩35,645 | ₩36,944 | +2.93% | 185.6만 |
|---|
| 2026.04.29 | ₩36,261 | ₩37,547 | ₩35,879 | ₩36,810 | +1.52% | 175.7만 |
|---|
| 2026.04.28 | ₩37,923 | ₩38,995 | ₩36,891 | ₩37,869 | -0.14% | 264.3만 |
|---|
| 2026.04.27 | ₩37,494 | ₩37,561 | ₩35,939 | ₩36,462 | -2.75% | 204.7만 |
|---|
| 2026.04.24 | ₩38,700 | ₩39,222 | ₩37,802 | ₩38,700 | 0.00% | 148.8만 |
|---|
| 2026.04.23 | ₩39,792 | ₩40,629 | ₩38,901 | ₩39,839 | +0.12% | 137.7만 |
|---|
| 2026.04.22 | ₩41,755 | ₩42,144 | ₩38,974 | ₩39,374 | -5.70% | 236만 |
|---|
| 2026.04.21 | ₩42,733 | ₩43,765 | ₩42,224 | ₩43,001 | +0.63% | 107.1만 |
|---|
| 2026.04.20 | ₩42,150 | ₩44,247 | ₩41,655 | ₩43,133 | +2.33% | 109만 |
|---|
| 2026.04.17 | ₩41,340 | ₩42,747 | ₩41,018 | ₩42,479 | +2.76% | 123.9만 |
|---|
| 2026.04.16 | ₩42,706 | ₩43,430 | ₩41,809 | ₩42,291 | -0.97% | 103.8만 |
|---|
| 2026.04.15 | ₩42,237 | ₩43,872 | ₩41,688 | ₩42,371 | +0.32% | 106.5만 |
|---|
| 2026.04.14 | ₩44,824 | ₩45,896 | ₩41,500 | ₩41,527 | -7.35% | 128.5만 |
|---|
| 2026.04.13 | ₩46,901 | ₩47,691 | ₩45,688 | ₩45,748 | -2.46% | 95.2만 |
|---|
| 2026.04.10 | ₩46,432 | ₩47,497 | ₩46,003 | ₩46,284 | -0.32% | 65만 |
|---|
| 2026.04.09 | ₩47,839 | ₩48,924 | ₩45,922 | ₩46,231 | -3.36% | 99.8만 |
|---|
| 2026.04.08 | ₩46,847 | ₩49,018 | ₩46,759 | ₩47,919 | +2.29% | 136.7만 |
|---|
| 2026.04.07 | ₩52,274 | ₩53,802 | ₩51,738 | ₩51,979 | -0.56% | 99.7만 |
|---|
| 2026.04.06 | ₩52,663 | ₩52,967 | ₩50,867 | ₩51,912 | -1.42% | 127.1만 |
|---|
| 2026.04.02 | ₩57,299 | ₩57,313 | ₩53,507 | ₩53,641 | -6.38% | 172.6만 |
|---|
| 2026.04.01 | ₩56,790 | ₩57,467 | ₩51,631 | ₩53,279 | -6.18% | 253.9만 |
|---|
| 2026.03.31 | ₩61,936 | ₩63,638 | ₩58,532 | ₩58,639 | -5.32% | 197만 |
|---|
| 2026.03.30 | ₩55,162 | ₩62,117 | ₩55,088 | ₩61,534 | +11.55% | 164.8만 |
|---|
| 2026.03.27 | ₩55,731 | ₩56,428 | ₩54,257 | ₩55,987 | +0.46% | 92.9만 |
|---|
| 2026.03.26 | ₩54,244 | ₩56,777 | ₩53,735 | ₩56,259 | +3.72% | 111.7만 |
|---|
| 2026.03.25 | ₩52,663 | ₩53,922 | ₩51,750 | ₩52,703 | +0.08% | 60.3만 |
|---|
| 2026.03.24 | ₩50,291 | ₩51,685 | ₩49,809 | ₩50,840 | +1.09% | 61.6만 |
|---|
| 2026.03.23 | ₩47,745 | ₩50,438 | ₩47,242 | ₩50,170 | +5.08% | 124.1만 |
|---|
| 2026.03.20 | ₩45,855 | ₩48,790 | ₩45,373 | ₩48,013 | +4.70% | 140.2만 |
|---|
| 2026.03.19 | ₩47,671 | ₩47,973 | ₩44,556 | ₩45,815 | -3.89% | 205.5만 |
|---|
| 2026.03.18 | ₩43,845 | ₩44,422 | ₩43,221 | ₩44,113 | +0.61% | 152.4만 |
|---|
| 2026.03.17 | ₩45,132 | ₩45,842 | ₩44,020 | ₩44,100 | -2.29% | 96.9만 |
|---|
| 2026.03.16 | ₩45,735 | ₩46,666 | ₩44,730 | ₩46,259 | +1.15% | 87.1만 |
|---|
| 2026.03.13 | ₩49,634 | ₩49,634 | ₩47,557 | ₩47,959 | -3.37% | 63.5만 |
|---|
| 2026.03.12 | ₩50,211 | ₩51,510 | ₩49,527 | ₩50,523 | +0.62% | 41.2만 |
|---|
| 2026.03.11 | ₩49,983 | ₩50,479 | ₩48,442 | ₩48,944 | -2.08% | 55.5만 |
|---|
| 2026.03.10 | ₩52,046 | ₩52,107 | ₩49,248 | ₩50,907 | -2.19% | 58.1만 |
|---|
| 2026.03.09 | ₩56,415 | ₩57,487 | ₩52,663 | ₩52,837 | -6.34% | 354.8만 |
|---|
| 2026.03.06 | ₩54,271 | ₩56,013 | ₩52,877 | ₩55,611 | +2.47% | 427.9만 |
|---|
| 2026.03.05 | ₩51,859 | ₩54,271 | ₩51,055 | ₩52,167 | +0.59% | 358.4만 |
|---|
| 2026.03.04 | ₩525,958 | ₩534,668 | ₩505,188 | ₩516,578 | -1.78% | 37.4만 |
|---|
| 2026.03.03 | ₩537,348 | ₩552,088 | ₩533,328 | ₩546,058 | +1.62% | 38.8만 |
|---|
| 2026.03.02 | ₩519,258 | ₩524,752 | ₩499,157 | ₩506,528 | -2.45% | 42만 |
|---|
| 2026.02.27 | ₩518,588 | ₩519,258 | ₩498,487 | ₩505,858 | -2.45% | 24.4만 |
|---|
| 2026.02.26 | ₩491,787 | ₩517,248 | ₩481,067 | ₩501,837 | +2.04% | 34.4만 |
|---|
| 2026.02.25 | ₩489,107 | ₩493,127 | ₩477,047 | ₩487,097 | -0.41% | 27.1만 |
|---|
| 2026.02.24 | ₩485,757 | ₩507,198 | ₩478,387 | ₩499,157 | +2.76% | 30.9만 |
|---|
| 2026.02.23 | ₩494,467 | ₩502,508 | ₩483,747 | ₩496,477 | +0.41% | 22.4만 |
|---|
| 2026.02.20 | ₩503,848 | ₩503,848 | ₩485,087 | ₩487,767 | -3.19% | 21.1만 |
|---|
| 2026.02.19 | ₩502,508 | ₩511,620 | ₩497,147 | ₩500,497 | -0.40% | 17.7만 |
|---|
| 2026.02.18 | ₩523,948 | ₩529,308 | ₩486,427 | ₩497,147 | -5.12% | 28.3만 |
|---|
| 2026.02.17 | ₩521,268 | ₩529,308 | ₩506,528 | ₩523,948 | +0.51% | 28.2만 |
|---|
| 2026.02.13 | ₩515,908 | ₩531,318 | ₩497,147 | ₩507,868 | -1.56% | 33.2만 |
|---|
| 2026.02.12 | ₩495,137 | ₩509,208 | ₩474,367 | ₩505,188 | +2.03% | 27.5만 |
|---|
| 2026.02.11 | ₩533,328 | ₩546,728 | ₩505,188 | ₩509,208 | -4.52% | 27.9만 |
|---|
| 2026.02.10 | ₩561,468 | ₩576,209 | ₩552,088 | ₩565,488 | +0.72% | 23.5만 |
|---|
| 2026.02.09 | ₩554,768 | ₩569,509 | ₩540,028 | ₩550,748 | -0.72% | 18.9만 |
|---|
| 2026.02.06 | ₩560,128 | ₩567,498 | ₩533,328 | ₩536,008 | -4.31% | 24.6만 |
|---|
| 2026.02.05 | ₩573,529 | ₩577,549 | ₩540,296 | ₩552,088 | -3.74% | 26만 |
|---|
| 2026.02.04 | ₩519,928 | ₩576,209 | ₩517,918 | ₩558,788 | +7.47% | 46.4만 |
|---|
| 2026.02.03 | ₩483,747 | ₩522,608 | ₩483,747 | ₩507,868 | +4.99% | 26.2만 |
|---|
| 2026.02.02 | ₩521,268 | ₩523,948 | ₩482,407 | ₩487,767 | -6.43% | 22.7만 |
|---|
| 2026.01.30 | ₩482,407 | ₩525,824 | ₩470,347 | ₩515,908 | +6.94% | 24만 |
|---|
| 2026.01.29 | ₩489,107 | ₩513,228 | ₩483,077 | ₩491,787 | +0.55% | 16.7만 |
|---|
| 2026.01.28 | ₩511,888 | ₩516,578 | ₩489,107 | ₩493,127 | -3.66% | 18.5만 |
|---|
| 2026.01.27 | ₩531,988 | ₩540,698 | ₩517,248 | ₩525,288 | -1.26% | 10.9만 |
|---|
| 2026.01.26 | ₩548,068 | ₩563,478 | ₩543,378 | ₩554,768 | +1.22% | 12.1만 |
|---|
| 2026.01.23 | ₩545,388 | ₩553,428 | ₩523,948 | ₩540,028 | -0.98% | 16.8만 |
|---|
| 2026.01.22 | ₩544,048 | ₩573,529 | ₩542,708 | ₩542,708 | -0.25% | 10.7만 |
|---|
| 2026.01.21 | ₩581,569 | ₩592,155 | ₩546,728 | ₩554,768 | -4.61% | 21.6만 |
|---|
| 2026.01.20 | ₩597,649 | ₩600,999 | ₩568,168 | ₩594,969 | -0.45% | 16.1만 |
|---|
| 2026.01.16 | ₩617,749 | ₩619,089 | ₩592,959 | ₩597,649 | -3.25% | 15.4만 |
|---|
| 2026.01.15 | ₩632,489 | ₩649,910 | ₩626,459 | ₩649,910 | +2.75% | 5.9만 |
|---|
| 2026.01.14 | ₩651,250 | ₩663,980 | ₩644,148 | ₩655,270 | +0.62% | 7.4만 |
|---|
| 2026.01.13 | ₩632,489 | ₩651,250 | ₩621,769 | ₩644,550 | +1.91% | 5.6만 |
|---|
| 2026.01.12 | ₩640,530 | ₩643,210 | ₩626,057 | ₩632,489 | -1.26% | 3만 |
|---|
| 2026.01.09 | ₩657,280 | ₩671,350 | ₩631,149 | ₩633,829 | -3.57% | 6.1만 |
|---|
| 2026.01.08 | ₩639,190 | ₩679,390 | ₩638,520 | ₩668,670 | +4.61% | 6.9만 |
|---|
| 2026.01.07 | ₩644,550 | ₩649,910 | ₩633,829 | ₩645,890 | +0.21% | 5.2만 |
|---|
| 2026.01.06 | ₩695,470 | ₩695,470 | ₩636,510 | ₩637,850 | -8.29% | 7.7만 |
|---|
| 2026.01.05 | ₩682,070 | ₩714,231 | ₩680,730 | ₩707,531 | +3.73% | 4.8만 |
|---|
| 2026.01.02 | ₩758,451 | ₩758,451 | ₩702,170 | ₩703,511 | -7.24% | 10만 |
|---|
| 2025.12.31 | ₩763,811 | ₩786,592 | ₩763,811 | ₩782,572 | +2.46% | 1.9만 |
|---|
| 2025.12.30 | ₩759,791 | ₩765,955 | ₩748,535 | ₩765,151 | +0.71% | 3.3만 |
|---|
| 2025.12.29 | ₩801,332 | ₩802,672 | ₩759,791 | ₩761,131 | -5.02% | 3.3만 |
|---|
| 2025.12.26 | ₩769,171 | ₩789,272 | ₩769,171 | ₩786,592 | +2.26% | 1.5만 |
|---|
| 2025.12.24 | ₩806,692 | ₩807,362 | ₩773,192 | ₩779,892 | -3.32% | 2.7만 |
|---|
| 2025.12.23 | ₩813,392 | ₩822,236 | ₩794,096 | ₩809,372 | -0.49% | 1.9만 |
|---|
| 2025.12.22 | ₩813,392 | ₩841,533 | ₩813,124 | ₩813,392 | 0.00% | 4.2만 |
|---|
| 2025.12.19 | ₩897,813 | ₩897,813 | ₩838,853 | ₩848,233 | -5.52% | 7만 |
|---|
| 2025.12.18 | ₩876,373 | ₩921,934 | ₩852,253 | ₩912,554 | +4.13% | 16.8만 |
|---|
| 2025.12.17 | ₩967,494 | ₩1,031,815 | ₩964,814 | ₩1,015,735 | +4.99% | 4.7만 |
|---|
| 2025.12.16 | ₩971,515 | ₩992,955 | ₩957,444 | ₩983,575 | +1.24% | 1.8만 |
|---|
| 2025.12.15 | ₩924,614 | ₩970,174 | ₩916,574 | ₩963,474 | +4.20% | 1.8만 |
|---|
| 2025.12.12 | ₩903,173 | ₩956,774 | ₩903,173 | ₩950,074 | +5.19% | 2.4만 |
|---|
| 2025.12.11 | ₩881,733 | ₩911,214 | ₩876,373 | ₩889,773 | +0.91% | 1.4만 |
|---|
| 2025.12.10 | ₩907,194 | ₩919,254 | ₩869,673 | ₩873,693 | -3.69% | 1.4만 |
|---|
| 2025.12.09 | ₩943,374 | ₩949,404 | ₩902,503 | ₩913,894 | -3.13% | 9.4천 |
|---|
| 2025.12.08 | ₩948,734 | ₩954,764 | ₩925,954 | ₩932,654 | -1.69% | 1.1만 |
|---|
| 2025.12.05 | ₩1,013,055 | ₩1,019,755 | ₩959,186 | ₩973,525 | -3.90% | 1.5만 |
|---|
| 2025.12.04 | ₩1,007,695 | ₩1,034,495 | ₩1,005,015 | ₩1,021,095 | +1.33% | 2만 |
|---|
| 2025.12.03 | ₩978,215 | ₩1,012,653 | ₩974,865 | ₩988,935 | +1.10% | 1.9만 |
|---|
| 2025.12.02 | ₩967,494 | ₩986,255 | ₩948,064 | ₩967,494 | 0.00% | 2.1만 |
|---|
| 2025.12.01 | ₩996,975 | ₩999,655 | ₩955,434 | ₩962,134 | -3.49% | 1.7만 |
|---|
| 2025.11.28 | ₩986,255 | ₩992,285 | ₩972,855 | ₩978,215 | -0.82% | 1.2만 |
|---|
| 2025.11.26 | ₩1,009,035 | ₩1,025,115 | ₩988,935 | ₩1,005,015 | -0.40% | 2.1만 |
|---|
| 2025.11.25 | ₩1,055,936 | ₩1,070,676 | ₩1,024,445 | ₩1,030,475 | -2.41% | 2만 |
|---|
| 2025.11.24 | ₩1,089,436 | ₩1,093,456 | ₩1,022,435 | ₩1,033,155 | -5.17% | 2.3만 |
|---|
| 2025.11.21 | ₩1,141,697 | ₩1,206,822 | ₩1,096,136 | ₩1,122,937 | -1.64% | 5.3만 |
|---|
| 2025.11.20 | ₩1,022,435 | ₩1,164,477 | ₩1,022,435 | ₩1,157,777 | +13.24% | 9.5만 |
|---|
| 2025.11.19 | ₩1,035,835 | ₩1,085,818 | ₩1,006,355 | ₩1,043,876 | +0.78% | 5.8만 |
|---|
| 2025.11.18 | ₩1,003,675 | ₩1,043,876 | ₩988,935 | ₩1,031,815 | +2.80% | 5만 |
|---|
| 2025.11.17 | ₩958,114 | ₩986,255 | ₩905,184 | ₩975,535 | +1.82% | 4.3만 |
|---|
| 2025.11.14 | ₩1,022,435 | ₩1,022,435 | ₩923,274 | ₩956,774 | -6.42% | 4.5만 |
|---|
| 2025.11.13 | ₩975,535 | ₩1,026,053 | ₩948,734 | ₩998,315 | +2.34% | 4만 |
|---|
| 2025.11.12 | ₩970,174 | ₩983,575 | ₩950,074 | ₩966,154 | -0.41% | 1.4만 |
|---|
| 2025.11.11 | ₩955,434 | ₩987,595 | ₩950,074 | ₩980,895 | +2.66% | 2만 |
|---|
| 2025.11.10 | ₩958,114 | ₩959,454 | ₩921,934 | ₩939,354 | -1.96% | 3.2만 |
|---|
| 2025.11.07 | ₩1,019,755 | ₩1,049,236 | ₩983,575 | ₩1,000,995 | -1.84% | 3.5만 |
|---|
| 2025.11.06 | ₩1,002,335 | ₩1,014,127 | ₩966,020 | ₩1,000,995 | -0.13% | 2.5만 |
|---|
| 2025.11.05 | ₩1,065,316 | ₩1,065,316 | ₩991,615 | ₩1,005,015 | -5.66% | 2만 |
|---|
| 2025.11.04 | ₩1,078,716 | ₩1,102,836 | ₩1,055,266 | ₩1,100,156 | +1.99% | 2.2만 |
|---|
| 2025.11.03 | ₩1,033,155 | ₩1,042,536 | ₩1,014,395 | ₩1,027,795 | -0.52% | 9.8천 |
|---|
| 2025.10.31 | ₩1,062,636 | ₩1,102,836 | ₩1,044,546 | ₩1,078,716 | +1.51% | 9천 |
|---|
| 2025.10.30 | ₩1,072,016 | ₩1,093,456 | ₩1,063,038 | ₩1,077,376 | +0.50% | 7.6천 |
|---|
| 2025.10.29 | ₩1,055,936 | ₩1,068,666 | ₩1,038,516 | ₩1,065,316 | +0.89% | 1.6만 |
|---|
| 2025.10.28 | ₩1,098,816 | ₩1,110,475 | ₩1,084,746 | ₩1,088,096 | -0.98% | 5.6천 |
|---|
| 2025.10.27 | ₩1,076,036 | ₩1,119,587 | ₩1,074,696 | ₩1,097,476 | +1.99% | 1.2만 |
|---|
| 2025.10.24 | ₩1,139,017 | ₩1,153,757 | ₩1,099,486 | ₩1,104,176 | -3.06% | 9.1천 |
|---|
| 2025.10.23 | ₩1,231,478 | ₩1,242,199 | ₩1,170,105 | ₩1,171,177 | -4.90% | 1.4만 |
|---|
| 2025.10.22 | ₩1,203,338 | ₩1,256,939 | ₩1,180,558 | ₩1,220,758 | +1.45% | 2.9만 |
|---|
| 2025.10.21 | ₩1,180,558 | ₩1,208,564 | ₩1,179,888 | ₩1,199,318 | +1.59% | 8.5천 |
|---|
| 2025.10.20 | ₩1,157,777 | ₩1,180,558 | ₩1,128,297 | ₩1,172,518 | +1.27% | 8.6천 |
|---|
| 2025.10.17 | ₩1,218,078 | ₩1,238,178 | ₩1,193,958 | ₩1,197,978 | -1.65% | 5.2천 |
|---|
| 2025.10.16 | ₩1,216,738 | ₩1,246,219 | ₩1,173,456 | ₩1,197,978 | -1.54% | 1만 |
|---|
| 2025.10.15 | ₩1,259,619 | ₩1,296,335 | ₩1,259,619 | ₩1,266,319 | +0.53% | 1.7천 |
|---|
| 2025.10.14 | ₩1,303,839 | ₩1,306,520 | ₩1,266,453 | ₩1,301,159 | -0.21% | 5.1천 |
|---|
| 2025.10.13 | ₩1,271,679 | ₩1,298,479 | ₩1,259,619 | ₩1,262,299 | -0.74% | 7.2천 |
|---|
| 2025.10.10 | ₩1,273,019 | ₩1,357,440 | ₩1,272,751 | ₩1,345,380 | +5.68% | 9.1천 |
|---|