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 | ₩12,276 | ₩12,718 | ₩12,276 | ₩12,557 | +2.29% | 441.1만 |
| 2026.10.08 | ₩12,021 | ₩12,517 | ₩11,901 | ₩12,464 | +3.68% | 810.5만 |
| 2026.10.07 | ₩12,732 | ₩12,812 | ₩11,887 | ₩11,914 | -6.42% | 1226.6만 |
| 2026.10.06 | ₩12,182 | ₩12,410 | ₩12,088 | ₩12,397 | +1.76% | 426.9만 |
| 2026.10.05 | ₩12,135 | ₩12,289 | ₩12,088 | ₩12,182 | +0.39% | 453.3만 |
| 2026.10.02 | ₩11,713 | ₩12,102 | ₩11,713 | ₩12,062 | +2.97% | 704.9만 |
| 2026.10.01 | ₩12,316 | ₩12,665 | ₩11,793 | ₩11,820 | -4.03% | 1236.8만 |
| 2026.09.30 | ₩12,062 | ₩12,220 | ₩11,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,155 |
| +0.78% |
| 793.5만 |
| 2026.09.29 | ₩12,048 | ₩12,263 | ₩11,981 | ₩12,182 | +1.11% | 446.7만 |
|---|
| 2026.09.28 | ₩12,048 | ₩12,553 | ₩11,969 | ₩12,316 | +2.22% | 557.1만 |
|---|
| 2026.09.25 | ₩11,847 | ₩12,095 | ₩11,706 | ₩11,995 | +1.24% | 495만 |
|---|
| 2026.09.24 | ₩12,356 | ₩12,410 | ₩11,995 | ₩12,035 | -2.60% | 598.7만 |
|---|
| 2026.09.23 | ₩11,807 | ₩12,182 | ₩11,753 | ₩12,088 | +2.38% | 485.5만 |
|---|
| 2026.09.22 | ₩12,598 | ₩12,624 | ₩11,827 | ₩11,847 | -5.96% | 847.1만 |
|---|
| 2026.09.21 | ₩12,651 | ₩12,833 | ₩12,397 | ₩12,678 | +0.21% | 808.5만 |
|---|
| 2026.09.18 | ₩13,455 | ₩13,549 | ₩13,013 | ₩13,040 | -3.09% | 564.4만 |
|---|
| 2026.09.17 | ₩13,898 | ₩13,911 | ₩13,415 | ₩13,563 | -2.41% | 565.8만 |
|---|
| 2026.09.16 | ₩14,219 | ₩14,467 | ₩14,119 | ₩14,340 | +0.85% | 312.2만 |
|---|
| 2026.09.15 | ₩14,166 | ₩14,434 | ₩14,052 | ₩14,326 | +1.14% | 394만 |
|---|
| 2026.09.14 | ₩14,608 | ₩14,675 | ₩14,259 | ₩14,380 | -1.56% | 695.2만 |
|---|
| 2026.09.11 | ₩13,429 | ₩13,764 | ₩13,429 | ₩13,656 | +1.70% | 484.2만 |
|---|
| 2026.09.10 | ₩13,388 | ₩13,656 | ₩13,335 | ₩13,576 | +1.40% | 510만 |
|---|
| 2026.09.09 | ₩13,361 | ₩13,442 | ₩12,772 | ₩12,986 | -2.81% | 607.3만 |
|---|
| 2026.09.08 | ₩12,868 | ₩13,375 | ₩12,819 | ₩13,335 | +3.62% | 775.4만 |
|---|
| 2026.09.04 | ₩13,743 | ₩13,817 | ₩13,119 | ₩13,134 | -4.44% | 948.5만 |
|---|
| 2026.09.03 | ₩13,965 | ₩14,548 | ₩13,938 | ₩13,965 | 0.00% | 563.5만 |
|---|
| 2026.09.02 | ₩14,373 | ₩14,434 | ₩13,965 | ₩14,005 | -2.56% | 380.7만 |
|---|
| 2026.09.01 | ₩14,239 | ₩14,487 | ₩13,805 | ₩14,340 | +0.71% | 503.4만 |
|---|
| 2026.08.31 | ₩14,387 | ₩14,387 | ₩13,954 | ₩13,991 | -2.75% | 397.9만 |
|---|
| 2026.08.28 | ₩14,594 | ₩14,715 | ₩14,152 | ₩14,353 | -1.65% | 362.4만 |
|---|
| 2026.08.27 | ₩13,804 | ₩14,742 | ₩13,804 | ₩14,407 | +4.37% | 607만 |
|---|
| 2026.08.26 | ₩14,460 | ₩14,460 | ₩14,152 | ₩14,286 | -1.20% | 418.4만 |
|---|
| 2026.08.25 | ₩14,434 | ₩14,608 | ₩14,132 | ₩14,367 | -0.46% | 352.2만 |
|---|
| 2026.08.24 | ₩14,353 | ₩15,023 | ₩14,347 | ₩14,715 | +2.52% | 637.1만 |
|---|
| 2026.08.21 | ₩13,576 | ₩14,018 | ₩13,576 | ₩13,898 | +2.37% | 351.1만 |
|---|
| 2026.08.20 | ₩14,367 | ₩14,474 | ₩13,737 | ₩13,777 | -4.10% | 778.9만 |
|---|
| 2026.08.19 | ₩14,005 | ₩14,675 | ₩14,005 | ₩14,340 | +2.39% | 879.3만 |
|---|
| 2026.08.18 | ₩14,065 | ₩14,474 | ₩13,790 | ₩14,273 | +1.48% | 771.9만 |
|---|
| 2026.08.17 | ₩13,536 | ₩13,576 | ₩13,000 | ₩13,335 | -1.49% | 736.8만 |
|---|
| 2026.08.14 | ₩13,804 | ₩14,152 | ₩13,737 | ₩13,911 | +0.78% | 722.3만 |
|---|
| 2026.08.13 | ₩14,842 | ₩14,938 | ₩13,790 | ₩14,233 | -4.11% | 800만 |
|---|
| 2026.08.12 | ₩14,836 | ₩15,077 | ₩14,422 | ₩14,862 | +0.18% | 730.3만 |
|---|
| 2026.08.11 | ₩15,613 | ₩16,062 | ₩15,479 | ₩15,626 | +0.09% | 787.3만 |
|---|
| 2026.08.10 | ₩15,713 | ₩15,881 | ₩15,171 | ₩15,747 | +0.21% | 1053.4만 |
|---|
| 2026.08.07 | ₩15,023 | ₩16,002 | ₩15,023 | ₩15,466 | +2.94% | 986.4만 |
|---|
| 2026.08.06 | ₩16,042 | ₩16,317 | ₩14,856 | ₩15,385 | -4.09% | 1635.7만 |
|---|
| 2026.08.05 | ₩15,318 | ₩15,372 | ₩14,581 | ₩15,184 | -0.87% | 1371.9만 |
|---|
| 2026.08.04 | ₩15,727 | ₩15,872 | ₩15,023 | ₩15,184 | -3.45% | 1344.9만 |
|---|
| 2026.08.03 | ₩17,328 | ₩17,637 | ₩16,296 | ₩16,444 | -5.10% | 1396만 |
|---|
| 2026.07.31 | ₩14,836 | ₩16,658 | ₩14,648 | ₩16,578 | +11.74% | 1862.2만 |
|---|
| 2026.07.30 | ₩17,804 | ₩17,851 | ₩15,439 | ₩15,640 | -12.16% | 1902만 |
|---|
| 2026.07.29 | ₩17,181 | ₩19,298 | ₩16,980 | ₩19,164 | +11.54% | 2221.7만 |
|---|
| 2026.07.28 | ₩17,040 | ₩17,972 | ₩16,926 | ₩17,409 | +2.16% | 1292.3만 |
|---|
| 2026.07.27 | ₩15,452 | ₩16,766 | ₩15,412 | ₩16,002 | +3.56% | 1348.7만 |
|---|
| 2026.07.24 | ₩15,050 | ₩15,888 | ₩14,963 | ₩15,640 | +3.92% | 1083.7만 |
|---|
| 2026.07.23 | ₩14,862 | ₩14,997 | ₩14,273 | ₩14,621 | -1.62% | 1232만 |
|---|
| 2026.07.22 | ₩15,439 | ₩15,439 | ₩14,742 | ₩15,090 | -2.26% | 710.4만 |
|---|
| 2026.07.21 | ₩15,801 | ₩15,975 | ₩14,682 | ₩14,929 | -5.51% | 997.9만 |
|---|
| 2026.07.20 | ₩16,591 | ₩17,107 | ₩16,263 | ₩16,953 | +2.18% | 952만 |
|---|
| 2026.07.17 | ₩17,844 | ₩18,226 | ₩16,216 | ₩17,302 | -3.04% | 2011.2만 |
|---|
| 2026.07.16 | ₩16,953 | ₩17,446 | ₩16,591 | ₩17,181 | +1.34% | 1172.8만 |
|---|
| 2026.07.15 | ₩15,171 | ₩16,745 | ₩15,157 | ₩16,296 | +7.42% | 1206.7만 |
|---|
| 2026.07.14 | ₩14,983 | ₩15,626 | ₩14,876 | ₩15,077 | +0.63% | 1064만 |
|---|
| 2026.07.13 | ₩15,961 | ₩16,377 | ₩15,747 | ₩15,868 | -0.59% | 1087.6만 |
|---|
| 2026.07.10 | ₩15,405 | ₩15,559 | ₩14,903 | ₩15,184 | -1.44% | 1180만 |
|---|
| 2026.07.09 | ₩14,594 | ₩15,064 | ₩14,273 | ₩15,010 | +2.85% | 1319.5만 |
|---|
| 2026.07.08 | ₩16,471 | ₩16,524 | ₩15,533 | ₩15,680 | -4.80% | 2133.2만 |
|---|
| 2026.07.07 | ₩16,109 | ₩16,591 | ₩15,827 | ₩15,854 | -1.58% | 1724.3만 |
|---|
| 2026.07.06 | ₩14,822 | ₩15,198 | ₩14,617 | ₩15,157 | +2.26% | 1074만 |
|---|
| 2026.07.02 | ₩14,380 | ₩15,653 | ₩14,045 | ₩15,305 | +6.43% | 3428.6만 |
|---|
| 2026.07.01 | ₩13,938 | ₩14,487 | ₩13,757 | ₩14,460 | +3.75% | 1371.2만 |
|---|
| 2026.06.30 | ₩13,241 | ₩13,442 | ₩12,933 | ₩13,120 | -0.91% | 1063.5만 |
|---|
| 2026.06.29 | ₩13,408 | ₩14,628 | ₩13,174 | ₩13,201 | -1.55% | 2841.6만 |
|---|
| 2026.06.26 | ₩13,294 | ₩13,455 | ₩12,665 | ₩13,429 | +1.01% | 2515.2만 |
|---|
| 2026.06.25 | ₩12,222 | ₩13,589 | ₩11,934 | ₩12,490 | +2.19% | 4209.4만 |
|---|
| 2026.06.24 | ₩14,367 | ₩15,653 | ₩14,367 | ₩14,889 | +3.64% | 3790.1만 |
|---|
| 2026.06.23 | ₩14,494 | ₩14,943 | ₩13,994 | ₩14,782 | +1.99% | 2738.2만 |
|---|
| 2026.06.22 | ₩13,335 | ₩13,650 | ₩13,120 | ₩13,134 | -1.51% | 1247.7만 |
|---|
| 2026.06.18 | ₩14,477 | ₩14,695 | ₩13,871 | ₩14,112 | -2.52% | 1951.8만 |
|---|
| 2026.06.17 | ₩15,157 | ₩15,868 | ₩14,648 | ₩15,412 | +1.68% | 2450.2만 |
|---|
| 2026.06.16 | ₩14,708 | ₩15,770 | ₩14,548 | ₩15,760 | +7.15% | 1133.8만 |
|---|
| 2026.06.15 | ₩15,372 | ₩15,452 | ₩14,695 | ₩14,849 | -3.40% | 1064.5만 |
|---|
| 2026.06.12 | ₩16,806 | ₩16,993 | ₩16,122 | ₩16,645 | -0.96% | 1174.1만 |
|---|
| 2026.06.11 | ₩18,300 | ₩18,481 | ₩16,384 | ₩16,417 | -10.29% | 1509.6만 |
|---|
| 2026.06.10 | ₩18,347 | ₩18,749 | ₩17,302 | ₩18,561 | +1.17% | 3105.5만 |
|---|
| 2026.06.09 | ₩16,752 | ₩19,205 | ₩16,739 | ₩17,730 | +5.84% | 3424.4만 |
|---|
| 2026.06.08 | ₩17,717 | ₩18,213 | ₩17,168 | ₩17,489 | -1.29% | 1767.1만 |
|---|
| 2026.06.05 | ₩18,012 | ₩19,580 | ₩17,710 | ₩19,365 | +7.51% | 2289.3만 |
|---|
| 2026.06.04 | ₩16,953 | ₩17,449 | ₩16,511 | ₩17,087 | +0.79% | 1368.9만 |
|---|
| 2026.06.03 | ₩15,854 | ₩16,495 | ₩15,734 | ₩15,868 | +0.08% | 1287.8만 |
|---|
| 2026.06.02 | ₩16,350 | ₩16,846 | ₩15,908 | ₩16,095 | -1.56% | 1431.8만 |
|---|
| 2026.06.01 | ₩17,020 | ₩17,034 | ₩16,357 | ₩16,551 | -2.76% | 1420.5만 |
|---|
| 2026.05.29 | ₩18,025 | ₩18,347 | ₩17,533 | ₩17,717 | -1.71% | 982.1만 |
|---|
| 2026.05.28 | ₩18,548 | ₩19,044 | ₩18,166 | ₩18,682 | +0.72% | 894.2만 |
|---|
| 2026.05.27 | ₩18,025 | ₩19,439 | ₩18,005 | ₩18,575 | +3.05% | 2214.4만 |
|---|
| 2026.05.26 | ₩21,671 | ₩21,671 | ₩18,622 | ₩19,258 | -11.13% | 1718.6만 |
|---|
| 2026.05.22 | ₩23,681 | ₩23,976 | ₩22,984 | ₩23,868 | +0.79% | 295.7만 |
|---|
| 2026.05.21 | ₩24,431 | ₩24,494 | ₩23,426 | ₩23,507 | -3.78% | 468.8만 |
|---|
| 2026.05.20 | ₩24,404 | ₩25,671 | ₩24,391 | ₩24,512 | +0.44% | 581.3만 |
|---|
| 2026.05.19 | ₩27,058 | ₩27,540 | ₩24,699 | ₩25,758 | -4.80% | 1113만 |
|---|
| 2026.05.18 | ₩24,016 | ₩27,031 | ₩23,828 | ₩26,401 | +9.93% | 1112.5만 |
|---|
| 2026.05.15 | ₩24,673 | ₩25,088 | ₩24,177 | ₩24,927 | +1.03% | 1047.1만 |
|---|
| 2026.05.14 | ₩23,031 | ₩23,373 | ₩22,341 | ₩23,373 | +1.48% | 819.6만 |
|---|
| 2026.05.13 | ₩22,428 | ₩23,342 | ₩22,247 | ₩22,582 | +0.69% | 1164.4만 |
|---|
| 2026.05.12 | ₩23,500 | ₩25,447 | ₩23,259 | ₩23,721 | +0.94% | 1659만 |
|---|
| 2026.05.11 | ₩23,031 | ₩23,761 | ₩22,133 | ₩22,890 | -0.61% | 1711.9만 |
|---|
| 2026.05.08 | ₩27,608 | ₩27,608 | ₩24,472 | ₩24,472 | -11.36% | 1055.9만 |
|---|
| 2026.05.07 | ₩28,827 | ₩29,403 | ₩27,413 | ₩28,961 | +0.46% | 637.6만 |
|---|
| 2026.05.06 | ₩28,479 | ₩29,872 | ₩28,064 | ₩28,077 | -1.41% | 646만 |
|---|
| 2026.05.05 | ₩31,038 | ₩31,280 | ₩28,680 | ₩29,310 | -5.57% | 670.6만 |
|---|
| 2026.05.04 | ₩33,980 | ₩34,067 | ₩31,923 | ₩32,955 | -3.02% | 415.7만 |
|---|
| 2026.05.01 | ₩37,297 | ₩37,418 | ₩34,898 | ₩35,153 | -5.75% | 586.9만 |
|---|
| 2026.04.30 | ₩35,896 | ₩37,940 | ₩35,649 | ₩36,948 | +2.93% | 185.6만 |
|---|
| 2026.04.29 | ₩36,265 | ₩37,552 | ₩35,883 | ₩36,814 | +1.52% | 175.7만 |
|---|
| 2026.04.28 | ₩37,927 | ₩38,999 | ₩36,895 | ₩37,873 | -0.14% | 264.3만 |
|---|
| 2026.04.27 | ₩37,498 | ₩37,565 | ₩35,943 | ₩36,466 | -2.75% | 204.7만 |
|---|
| 2026.04.24 | ₩38,704 | ₩39,227 | ₩37,806 | ₩38,704 | 0.00% | 148.8만 |
|---|
| 2026.04.23 | ₩39,796 | ₩40,634 | ₩38,905 | ₩39,843 | +0.12% | 137.7만 |
|---|
| 2026.04.22 | ₩41,760 | ₩42,148 | ₩38,979 | ₩39,378 | -5.70% | 236만 |
|---|
| 2026.04.21 | ₩42,738 | ₩43,770 | ₩42,229 | ₩43,006 | +0.63% | 107.1만 |
|---|
| 2026.04.20 | ₩42,155 | ₩44,252 | ₩41,659 | ₩43,137 | +2.33% | 109만 |
|---|
| 2026.04.17 | ₩41,344 | ₩42,751 | ₩41,023 | ₩42,483 | +2.76% | 123.9만 |
|---|
| 2026.04.16 | ₩42,711 | ₩43,435 | ₩41,813 | ₩42,296 | -0.97% | 103.8만 |
|---|
| 2026.04.15 | ₩42,242 | ₩43,877 | ₩41,693 | ₩42,376 | +0.32% | 106.5만 |
|---|
| 2026.04.14 | ₩44,829 | ₩45,901 | ₩41,505 | ₩41,532 | -7.35% | 128.5만 |
|---|
| 2026.04.13 | ₩46,906 | ₩47,697 | ₩45,693 | ₩45,753 | -2.46% | 95.2만 |
|---|
| 2026.04.10 | ₩46,437 | ₩47,502 | ₩46,008 | ₩46,289 | -0.32% | 65만 |
|---|
| 2026.04.09 | ₩47,844 | ₩48,930 | ₩45,928 | ₩46,236 | -3.36% | 99.8만 |
|---|
| 2026.04.08 | ₩46,852 | ₩49,023 | ₩46,764 | ₩47,924 | +2.29% | 136.7만 |
|---|
| 2026.04.07 | ₩52,280 | ₩53,808 | ₩51,744 | ₩51,985 | -0.56% | 99.7만 |
|---|
| 2026.04.06 | ₩52,669 | ₩52,973 | ₩50,873 | ₩51,918 | -1.42% | 127.1만 |
|---|
| 2026.04.02 | ₩57,306 | ₩57,319 | ₩53,513 | ₩53,647 | -6.38% | 172.6만 |
|---|
| 2026.04.01 | ₩56,796 | ₩57,473 | ₩51,637 | ₩53,285 | -6.18% | 253.9만 |
|---|
| 2026.03.31 | ₩61,943 | ₩63,645 | ₩58,539 | ₩58,646 | -5.32% | 197만 |
|---|
| 2026.03.30 | ₩55,168 | ₩62,124 | ₩55,094 | ₩61,541 | +11.55% | 164.8만 |
|---|
| 2026.03.27 | ₩55,738 | ₩56,435 | ₩54,263 | ₩55,994 | +0.46% | 92.9만 |
|---|
| 2026.03.26 | ₩54,250 | ₩56,783 | ₩53,741 | ₩56,266 | +3.72% | 111.7만 |
|---|
| 2026.03.25 | ₩52,669 | ₩53,928 | ₩51,756 | ₩52,709 | +0.08% | 60.3만 |
|---|
| 2026.03.24 | ₩50,297 | ₩51,690 | ₩49,814 | ₩50,846 | +1.09% | 61.6만 |
|---|
| 2026.03.23 | ₩47,750 | ₩50,444 | ₩47,248 | ₩50,176 | +5.08% | 124.1만 |
|---|
| 2026.03.20 | ₩45,861 | ₩48,796 | ₩45,378 | ₩48,018 | +4.70% | 140.2만 |
|---|
| 2026.03.19 | ₩47,677 | ₩47,978 | ₩44,561 | ₩45,820 | -3.89% | 205.5만 |
|---|
| 2026.03.18 | ₩43,850 | ₩44,427 | ₩43,226 | ₩44,118 | +0.61% | 152.4만 |
|---|
| 2026.03.17 | ₩45,137 | ₩45,847 | ₩44,025 | ₩44,105 | -2.29% | 96.9만 |
|---|
| 2026.03.16 | ₩45,740 | ₩46,671 | ₩44,735 | ₩46,264 | +1.15% | 87.1만 |
|---|
| 2026.03.13 | ₩49,640 | ₩49,640 | ₩47,563 | ₩47,965 | -3.37% | 63.5만 |
|---|
| 2026.03.12 | ₩50,216 | ₩51,516 | ₩49,533 | ₩50,528 | +0.62% | 41.2만 |
|---|
| 2026.03.11 | ₩49,988 | ₩50,484 | ₩48,447 | ₩48,950 | -2.08% | 55.5만 |
|---|
| 2026.03.10 | ₩52,052 | ₩52,113 | ₩49,254 | ₩50,913 | -2.19% | 58.1만 |
|---|
| 2026.03.09 | ₩56,421 | ₩57,493 | ₩52,669 | ₩52,843 | -6.34% | 354.8만 |
|---|
| 2026.03.06 | ₩54,277 | ₩56,019 | ₩52,883 | ₩55,617 | +2.47% | 427.9만 |
|---|
| 2026.03.05 | ₩51,865 | ₩54,277 | ₩51,060 | ₩52,173 | +0.59% | 358.4만 |
|---|
| 2026.03.04 | ₩526,017 | ₩534,728 | ₩505,244 | ₩516,636 | -1.78% | 37.4만 |
|---|
| 2026.03.03 | ₩537,408 | ₩552,150 | ₩533,388 | ₩546,119 | +1.62% | 38.8만 |
|---|
| 2026.03.02 | ₩519,316 | ₩524,811 | ₩499,213 | ₩506,584 | -2.45% | 42만 |
|---|
| 2026.02.27 | ₩518,646 | ₩519,316 | ₩498,543 | ₩505,914 | -2.45% | 24.4만 |
|---|
| 2026.02.26 | ₩491,842 | ₩517,306 | ₩481,121 | ₩501,894 | +2.04% | 34.4만 |
|---|
| 2026.02.25 | ₩489,162 | ₩493,183 | ₩477,101 | ₩487,152 | -0.41% | 27.1만 |
|---|
| 2026.02.24 | ₩485,812 | ₩507,254 | ₩478,441 | ₩499,213 | +2.76% | 30.9만 |
|---|
| 2026.02.23 | ₩494,523 | ₩502,564 | ₩483,801 | ₩496,533 | +0.41% | 22.4만 |
|---|
| 2026.02.20 | ₩503,904 | ₩503,904 | ₩485,142 | ₩487,822 | -3.19% | 21.1만 |
|---|
| 2026.02.19 | ₩502,564 | ₩511,677 | ₩497,203 | ₩500,553 | -0.40% | 17.7만 |
|---|
| 2026.02.18 | ₩524,006 | ₩529,367 | ₩486,482 | ₩497,203 | -5.12% | 28.3만 |
|---|
| 2026.02.17 | ₩521,326 | ₩529,367 | ₩506,584 | ₩524,006 | +0.51% | 28.2만 |
|---|
| 2026.02.13 | ₩515,965 | ₩531,377 | ₩497,203 | ₩507,924 | -1.56% | 33.2만 |
|---|
| 2026.02.12 | ₩495,193 | ₩509,265 | ₩474,420 | ₩505,244 | +2.03% | 27.5만 |
|---|
| 2026.02.11 | ₩533,388 | ₩546,789 | ₩505,244 | ₩509,265 | -4.52% | 27.9만 |
|---|
| 2026.02.10 | ₩561,531 | ₩576,273 | ₩552,150 | ₩565,552 | +0.72% | 23.5만 |
|---|
| 2026.02.09 | ₩554,830 | ₩569,572 | ₩540,089 | ₩550,810 | -0.72% | 18.9만 |
|---|
| 2026.02.06 | ₩560,191 | ₩567,562 | ₩533,388 | ₩536,068 | -4.31% | 24.6만 |
|---|
| 2026.02.05 | ₩573,593 | ₩577,613 | ₩540,357 | ₩552,150 | -3.74% | 26만 |
|---|
| 2026.02.04 | ₩519,986 | ₩576,273 | ₩517,976 | ₩558,851 | +7.47% | 46.4만 |
|---|
| 2026.02.03 | ₩483,801 | ₩522,666 | ₩483,801 | ₩507,924 | +4.99% | 26.2만 |
|---|
| 2026.02.02 | ₩521,326 | ₩524,006 | ₩482,461 | ₩487,822 | -6.43% | 22.7만 |
|---|
| 2026.01.30 | ₩482,461 | ₩525,883 | ₩470,400 | ₩515,965 | +6.94% | 24만 |
|---|
| 2026.01.29 | ₩489,162 | ₩513,285 | ₩483,131 | ₩491,842 | +0.55% | 16.7만 |
|---|
| 2026.01.28 | ₩511,945 | ₩516,636 | ₩489,162 | ₩493,183 | -3.66% | 18.5만 |
|---|
| 2026.01.27 | ₩532,047 | ₩540,759 | ₩517,306 | ₩525,347 | -1.26% | 10.9만 |
|---|
| 2026.01.26 | ₩548,130 | ₩563,541 | ₩543,439 | ₩554,830 | +1.22% | 12.1만 |
|---|
| 2026.01.23 | ₩545,449 | ₩553,490 | ₩524,006 | ₩540,089 | -0.98% | 16.8만 |
|---|
| 2026.01.22 | ₩544,109 | ₩573,593 | ₩542,769 | ₩542,769 | -0.25% | 10.7만 |
|---|
| 2026.01.21 | ₩581,634 | ₩592,221 | ₩546,789 | ₩554,830 | -4.61% | 21.6만 |
|---|
| 2026.01.20 | ₩597,716 | ₩601,066 | ₩568,232 | ₩595,035 | -0.45% | 16.1만 |
|---|
| 2026.01.16 | ₩617,818 | ₩619,159 | ₩593,025 | ₩597,716 | -3.25% | 15.4만 |
|---|
| 2026.01.15 | ₩632,560 | ₩649,982 | ₩626,529 | ₩649,982 | +2.75% | 5.9만 |
|---|
| 2026.01.14 | ₩651,323 | ₩664,054 | ₩644,220 | ₩655,343 | +0.62% | 7.4만 |
|---|
| 2026.01.13 | ₩632,560 | ₩651,323 | ₩621,839 | ₩644,622 | +1.91% | 5.6만 |
|---|
| 2026.01.12 | ₩640,601 | ₩643,282 | ₩626,127 | ₩632,560 | -1.26% | 3만 |
|---|
| 2026.01.09 | ₩657,353 | ₩671,425 | ₩631,220 | ₩633,900 | -3.57% | 6.1만 |
|---|
| 2026.01.08 | ₩639,261 | ₩679,466 | ₩638,591 | ₩668,745 | +4.61% | 6.9만 |
|---|
| 2026.01.07 | ₩644,622 | ₩649,982 | ₩633,900 | ₩645,962 | +0.21% | 5.2만 |
|---|
| 2026.01.06 | ₩695,548 | ₩695,548 | ₩636,581 | ₩637,921 | -8.29% | 7.7만 |
|---|
| 2026.01.05 | ₩682,147 | ₩714,311 | ₩680,806 | ₩707,610 | +3.73% | 4.8만 |
|---|
| 2026.01.02 | ₩758,536 | ₩758,536 | ₩702,249 | ₩703,589 | -7.24% | 10만 |
|---|
| 2025.12.31 | ₩763,897 | ₩786,680 | ₩763,897 | ₩782,659 | +2.46% | 1.9만 |
|---|
| 2025.12.30 | ₩759,876 | ₩766,041 | ₩748,619 | ₩765,237 | +0.71% | 3.3만 |
|---|
| 2025.12.29 | ₩801,422 | ₩802,762 | ₩759,876 | ₩761,217 | -5.02% | 3.3만 |
|---|
| 2025.12.26 | ₩769,258 | ₩789,360 | ₩769,258 | ₩786,680 | +2.26% | 1.5만 |
|---|
| 2025.12.24 | ₩806,782 | ₩807,452 | ₩773,278 | ₩779,979 | -3.32% | 2.7만 |
|---|
| 2025.12.23 | ₩813,483 | ₩822,328 | ₩794,185 | ₩809,463 | -0.49% | 1.9만 |
|---|
| 2025.12.22 | ₩813,483 | ₩841,627 | ₩813,215 | ₩813,483 | 0.00% | 4.2만 |
|---|
| 2025.12.19 | ₩897,914 | ₩897,914 | ₩838,946 | ₩848,328 | -5.52% | 7만 |
|---|
| 2025.12.18 | ₩876,471 | ₩922,037 | ₩852,348 | ₩912,656 | +4.13% | 16.8만 |
|---|
| 2025.12.17 | ₩967,603 | ₩1,031,931 | ₩964,922 | ₩1,015,849 | +4.99% | 4.7만 |
|---|
| 2025.12.16 | ₩971,623 | ₩993,066 | ₩957,551 | ₩983,685 | +1.24% | 1.8만 |
|---|
| 2025.12.15 | ₩924,717 | ₩970,283 | ₩916,676 | ₩963,582 | +4.20% | 1.8만 |
|---|
| 2025.12.12 | ₩903,275 | ₩956,881 | ₩903,275 | ₩950,181 | +5.19% | 2.4만 |
|---|
| 2025.12.11 | ₩881,832 | ₩911,316 | ₩876,471 | ₩889,873 | +0.91% | 1.4만 |
|---|
| 2025.12.10 | ₩907,295 | ₩919,357 | ₩869,770 | ₩873,791 | -3.69% | 1.4만 |
|---|
| 2025.12.09 | ₩943,480 | ₩949,510 | ₩902,604 | ₩913,996 | -3.13% | 9.4천 |
|---|
| 2025.12.08 | ₩948,840 | ₩954,871 | ₩926,057 | ₩932,758 | -1.69% | 1.1만 |
|---|
| 2025.12.05 | ₩1,013,169 | ₩1,019,869 | ₩959,294 | ₩973,634 | -3.90% | 1.5만 |
|---|
| 2025.12.04 | ₩1,007,808 | ₩1,034,611 | ₩1,005,128 | ₩1,021,210 | +1.33% | 2만 |
|---|
| 2025.12.03 | ₩978,324 | ₩1,012,766 | ₩974,974 | ₩989,045 | +1.10% | 1.9만 |
|---|
| 2025.12.02 | ₩967,603 | ₩986,365 | ₩948,170 | ₩967,603 | 0.00% | 2.1만 |
|---|
| 2025.12.01 | ₩997,086 | ₩999,767 | ₩955,541 | ₩962,242 | -3.49% | 1.7만 |
|---|
| 2025.11.28 | ₩986,365 | ₩992,396 | ₩972,963 | ₩978,324 | -0.82% | 1.2만 |
|---|
| 2025.11.26 | ₩1,009,148 | ₩1,025,230 | ₩989,045 | ₩1,005,128 | -0.40% | 2.1만 |
|---|
| 2025.11.25 | ₩1,056,054 | ₩1,070,796 | ₩1,024,560 | ₩1,030,591 | -2.41% | 2만 |
|---|
| 2025.11.24 | ₩1,089,558 | ₩1,093,579 | ₩1,022,550 | ₩1,033,271 | -5.17% | 2.3만 |
|---|
| 2025.11.21 | ₩1,141,825 | ₩1,206,957 | ₩1,096,259 | ₩1,123,062 | -1.64% | 5.3만 |
|---|
| 2025.11.20 | ₩1,022,550 | ₩1,164,608 | ₩1,022,550 | ₩1,157,907 | +13.24% | 9.5만 |
|---|
| 2025.11.19 | ₩1,035,951 | ₩1,085,940 | ₩1,006,468 | ₩1,043,992 | +0.78% | 5.8만 |
|---|
| 2025.11.18 | ₩1,003,787 | ₩1,043,992 | ₩989,045 | ₩1,031,931 | +2.80% | 5만 |
|---|
| 2025.11.17 | ₩958,222 | ₩986,365 | ₩905,285 | ₩975,644 | +1.82% | 4.3만 |
|---|
| 2025.11.14 | ₩1,022,550 | ₩1,022,550 | ₩923,377 | ₩956,881 | -6.42% | 4.5만 |
|---|
| 2025.11.13 | ₩975,644 | ₩1,026,168 | ₩948,840 | ₩998,427 | +2.34% | 4만 |
|---|
| 2025.11.12 | ₩970,283 | ₩983,685 | ₩950,181 | ₩966,263 | -0.41% | 1.4만 |
|---|
| 2025.11.11 | ₩955,541 | ₩987,705 | ₩950,181 | ₩981,004 | +2.66% | 2만 |
|---|
| 2025.11.10 | ₩958,222 | ₩959,562 | ₩922,037 | ₩939,459 | -1.96% | 3.2만 |
|---|
| 2025.11.07 | ₩1,019,869 | ₩1,049,353 | ₩983,685 | ₩1,001,107 | -1.84% | 3.5만 |
|---|
| 2025.11.06 | ₩1,002,447 | ₩1,014,241 | ₩966,129 | ₩1,001,107 | -0.13% | 2.5만 |
|---|
| 2025.11.05 | ₩1,065,435 | ₩1,065,435 | ₩991,726 | ₩1,005,128 | -5.66% | 2만 |
|---|
| 2025.11.04 | ₩1,078,837 | ₩1,102,960 | ₩1,055,384 | ₩1,100,280 | +1.99% | 2.2만 |
|---|
| 2025.11.03 | ₩1,033,271 | ₩1,042,652 | ₩1,014,509 | ₩1,027,910 | -0.52% | 9.8천 |
|---|
| 2025.10.31 | ₩1,062,755 | ₩1,102,960 | ₩1,044,663 | ₩1,078,837 | +1.51% | 9천 |
|---|
| 2025.10.30 | ₩1,072,136 | ₩1,093,579 | ₩1,063,157 | ₩1,077,497 | +0.50% | 7.6천 |
|---|
| 2025.10.29 | ₩1,056,054 | ₩1,068,786 | ₩1,038,632 | ₩1,065,435 | +0.89% | 1.6만 |
|---|
| 2025.10.28 | ₩1,098,939 | ₩1,110,599 | ₩1,084,868 | ₩1,088,218 | -0.98% | 5.6천 |
|---|
| 2025.10.27 | ₩1,076,157 | ₩1,119,712 | ₩1,074,816 | ₩1,097,599 | +1.99% | 1.2만 |
|---|
| 2025.10.24 | ₩1,139,145 | ₩1,153,886 | ₩1,099,609 | ₩1,104,300 | -3.06% | 9.1천 |
|---|
| 2025.10.23 | ₩1,231,616 | ₩1,242,338 | ₩1,170,236 | ₩1,171,309 | -4.90% | 1.4만 |
|---|
| 2025.10.22 | ₩1,203,473 | ₩1,257,079 | ₩1,180,690 | ₩1,220,895 | +1.45% | 2.9만 |
|---|
| 2025.10.21 | ₩1,180,690 | ₩1,208,699 | ₩1,180,020 | ₩1,199,452 | +1.59% | 8.5천 |
|---|
| 2025.10.20 | ₩1,157,907 | ₩1,180,690 | ₩1,128,423 | ₩1,172,649 | +1.27% | 8.6천 |
|---|
| 2025.10.17 | ₩1,218,215 | ₩1,238,317 | ₩1,194,091 | ₩1,198,112 | -1.65% | 5.2천 |
|---|
| 2025.10.16 | ₩1,216,874 | ₩1,246,358 | ₩1,173,587 | ₩1,198,112 | -1.54% | 1만 |
|---|
| 2025.10.15 | ₩1,259,760 | ₩1,296,480 | ₩1,259,760 | ₩1,266,461 | +0.53% | 1.7천 |
|---|
| 2025.10.14 | ₩1,303,985 | ₩1,306,666 | ₩1,266,595 | ₩1,301,305 | -0.21% | 5.1천 |
|---|
| 2025.10.13 | ₩1,271,821 | ₩1,298,625 | ₩1,259,760 | ₩1,262,440 | -0.74% | 7.2천 |
|---|
| 2025.10.10 | ₩1,273,162 | ₩1,357,592 | ₩1,272,893 | ₩1,345,531 | +5.68% | 9.1천 |
|---|