시장 데이터를 불러오는 중
전체 종목
Direxion Daily S&P 500 Bear 1X ETF 과거 주가
Direxion Daily S&P 500 Bear 1X ETF · SPDN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily S&P 500 Bear 1X ETF · SPDN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,197 | ₩11,210 | ₩11,143 | ₩11,156 | -0.36% | 3756.7만 |
| 2026.10.08 | ₩11,210 | ₩11,277 | ₩11,170 | ₩11,237 | +0.24% | 3532.9만 |
| 2026.10.07 | ₩11,197 | ₩11,223 | ₩11,156 | ₩11,170 | -0.24% | 2971.4만 |
| 2026.10.06 | ₩11,156 | ₩11,170 | ₩11,103 | ₩11,129 | -0.24% | 1993.9만 |
| 2026.10.05 | ₩11,290 | ₩11,290 | ₩11,175 | ₩11,210 | -0.71% | 1818.7만 |
| 2026.10.02 | ₩11,264 | ₩11,317 | ₩11,223 | ₩11,290 | +0.24% | 3400.2만 |
| 2026.10.01 | ₩11,344 | ₩11,438 | ₩11,331 | ₩11,357 | +0.12% | 7492.1만 |
| 2026.09.30 | ₩11,304 | ₩11,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,264 |
| ₩11,371 |
| +0.59% |
| 4144.4만 |
| 2026.09.29 | ₩11,317 | ₩11,371 | ₩11,310 | ₩11,357 | +0.36% | 3712.9만 |
|---|
| 2026.09.28 | ₩11,290 | ₩11,357 | ₩11,264 | ₩11,331 | +0.36% | 4792.8만 |
|---|
| 2026.09.25 | ₩11,277 | ₩11,317 | ₩11,223 | ₩11,237 | -0.36% | 4750.8만 |
|---|
| 2026.09.24 | ₩11,344 | ₩11,357 | ₩11,264 | ₩11,277 | -0.59% | 5929.8만 |
|---|
| 2026.09.23 | ₩11,197 | ₩11,304 | ₩11,197 | ₩11,290 | +0.84% | 3941.4만 |
|---|
| 2026.09.22 | ₩11,170 | ₩11,210 | ₩11,170 | ₩11,183 | +0.12% | 2508.2만 |
|---|
| 2026.09.21 | ₩11,451 | ₩11,463 | ₩11,317 | ₩11,344 | -0.94% | 1410.2만 |
|---|
| 2026.09.18 | ₩11,532 | ₩11,585 | ₩11,518 | ₩11,518 | -0.12% | 2659.5만 |
|---|
| 2026.09.17 | ₩11,532 | ₩11,572 | ₩11,518 | ₩11,518 | -0.12% | 2134만 |
|---|
| 2026.09.16 | ₩11,585 | ₩11,733 | ₩11,545 | ₩11,652 | +0.58% | 4523.3만 |
|---|
| 2026.09.15 | ₩11,559 | ₩11,626 | ₩11,559 | ₩11,599 | +0.35% | 2599.9만 |
|---|
| 2026.09.14 | ₩11,585 | ₩11,599 | ₩11,505 | ₩11,559 | -0.23% | 4342.5만 |
|---|
| 2026.09.11 | ₩11,492 | ₩11,505 | ₩11,465 | ₩11,505 | +0.12% | 3151만 |
|---|
| 2026.09.10 | ₩11,599 | ₩11,612 | ₩11,559 | ₩11,585 | -0.12% | 4913.5만 |
|---|
| 2026.09.09 | ₩11,492 | ₩11,545 | ₩11,492 | ₩11,532 | +0.35% | 2157.7만 |
|---|
| 2026.09.08 | ₩11,411 | ₩11,478 | ₩11,411 | ₩11,465 | +0.47% | 4609.4만 |
|---|
| 2026.09.04 | ₩11,371 | ₩11,424 | ₩11,357 | ₩11,411 | +0.35% | 2615.8만 |
|---|
| 2026.09.03 | ₩11,438 | ₩11,438 | ₩11,331 | ₩11,357 | -0.70% | 2567.9만 |
|---|
| 2026.09.02 | ₩11,518 | ₩11,518 | ₩11,438 | ₩11,478 | -0.35% | 2488.8만 |
|---|
| 2026.09.01 | ₩11,518 | ₩11,545 | ₩11,465 | ₩11,518 | 0.00% | 2829.8만 |
|---|
| 2026.08.31 | ₩11,424 | ₩11,465 | ₩11,418 | ₩11,438 | +0.12% | 2837.5만 |
|---|
| 2026.08.28 | ₩11,357 | ₩11,411 | ₩11,310 | ₩11,384 | +0.24% | 4284.1만 |
|---|
| 2026.08.27 | ₩11,398 | ₩11,424 | ₩11,344 | ₩11,371 | -0.24% | 3393.9만 |
|---|
| 2026.08.26 | ₩11,451 | ₩11,471 | ₩11,411 | ₩11,438 | -0.12% | 3056.1만 |
|---|
| 2026.08.25 | ₩11,424 | ₩11,478 | ₩11,424 | ₩11,424 | 0.00% | 1445.1만 |
|---|
| 2026.08.24 | ₩11,465 | ₩11,492 | ₩11,438 | ₩11,478 | +0.12% | 2893.8만 |
|---|
| 2026.08.21 | ₩11,438 | ₩11,465 | ₩11,398 | ₩11,438 | 0.00% | 2771만 |
|---|
| 2026.08.20 | ₩11,438 | ₩11,492 | ₩11,398 | ₩11,492 | +0.47% | 3072.7만 |
|---|
| 2026.08.19 | ₩11,357 | ₩11,398 | ₩11,331 | ₩11,384 | +0.24% | 3238.9만 |
|---|
| 2026.08.18 | ₩11,384 | ₩11,411 | ₩11,371 | ₩11,398 | +0.12% | 3375.1만 |
|---|
| 2026.08.17 | ₩11,277 | ₩11,331 | ₩11,264 | ₩11,331 | +0.48% | 1204.4만 |
|---|
| 2026.08.14 | ₩11,223 | ₩11,277 | ₩11,223 | ₩11,264 | +0.36% | 1422.5만 |
|---|
| 2026.08.13 | ₩11,290 | ₩11,297 | ₩11,210 | ₩11,250 | -0.36% | 2874.7만 |
|---|
| 2026.08.12 | ₩11,277 | ₩11,331 | ₩11,277 | ₩11,317 | +0.36% | 2111만 |
|---|
| 2026.08.11 | ₩11,290 | ₩11,357 | ₩11,277 | ₩11,344 | +0.48% | 1878.1만 |
|---|
| 2026.08.10 | ₩11,304 | ₩11,317 | ₩11,264 | ₩11,304 | 0.00% | 2910.8만 |
|---|
| 2026.08.07 | ₩11,331 | ₩11,357 | ₩11,277 | ₩11,304 | -0.24% | 3661.5만 |
|---|
| 2026.08.06 | ₩11,331 | ₩11,378 | ₩11,304 | ₩11,371 | +0.36% | 4778.7만 |
|---|
| 2026.08.05 | ₩11,250 | ₩11,344 | ₩11,237 | ₩11,331 | +0.72% | 5264.1만 |
|---|
| 2026.08.04 | ₩11,478 | ₩11,478 | ₩11,277 | ₩11,317 | -1.40% | 4368.3만 |
|---|
| 2026.08.03 | ₩11,652 | ₩11,652 | ₩11,505 | ₩11,532 | -1.04% | 3994.7만 |
|---|
| 2026.07.31 | ₩11,719 | ₩11,827 | ₩11,652 | ₩11,679 | -0.34% | 7279.9만 |
|---|
| 2026.07.30 | ₩11,854 | ₩11,880 | ₩11,746 | ₩11,773 | -0.68% | 6417.9만 |
|---|
| 2026.07.29 | ₩11,800 | ₩11,968 | ₩11,746 | ₩11,947 | +1.25% | 6885.3만 |
|---|
| 2026.07.28 | ₩11,813 | ₩11,854 | ₩11,746 | ₩11,773 | -0.34% | 4834.8만 |
|---|
| 2026.07.27 | ₩11,706 | ₩11,854 | ₩11,693 | ₩11,800 | +0.80% | 5147.6만 |
|---|
| 2026.07.24 | ₩11,813 | ₩11,827 | ₩11,719 | ₩11,800 | -0.11% | 5211.6만 |
|---|
| 2026.07.23 | ₩11,787 | ₩11,854 | ₩11,738 | ₩11,800 | +0.11% | 4897.7만 |
|---|
| 2026.07.22 | ₩11,679 | ₩11,679 | ₩11,612 | ₩11,666 | -0.11% | 1321.9만 |
|---|
| 2026.07.21 | ₩11,693 | ₩11,719 | ₩11,626 | ₩11,652 | -0.34% | 2563.4만 |
|---|
| 2026.07.20 | ₩11,666 | ₩11,760 | ₩11,639 | ₩11,733 | +0.57% | 4819.9만 |
|---|
| 2026.07.17 | ₩11,733 | ₩11,760 | ₩11,652 | ₩11,733 | 0.00% | 6109.3만 |
|---|
| 2026.07.16 | ₩11,572 | ₩11,639 | ₩11,532 | ₩11,599 | +0.23% | 5177.1만 |
|---|
| 2026.07.15 | ₩11,545 | ₩11,612 | ₩11,518 | ₩11,532 | -0.12% | 4185.9만 |
|---|
| 2026.07.14 | ₩11,599 | ₩11,626 | ₩11,559 | ₩11,572 | -0.23% | 3602.4만 |
|---|
| 2026.07.13 | ₩11,572 | ₩11,639 | ₩11,545 | ₩11,626 | +0.46% | 4588.8만 |
|---|
| 2026.07.10 | ₩11,572 | ₩11,632 | ₩11,518 | ₩11,518 | -0.46% | 3271.8만 |
|---|
| 2026.07.09 | ₩11,639 | ₩11,666 | ₩11,559 | ₩11,572 | -0.58% | 2278.7만 |
|---|
| 2026.07.08 | ₩11,693 | ₩11,760 | ₩11,652 | ₩11,652 | -0.34% | 4236.2만 |
|---|
| 2026.07.07 | ₩11,599 | ₩11,666 | ₩11,572 | ₩11,639 | +0.35% | 3422.4만 |
|---|
| 2026.07.06 | ₩11,599 | ₩11,632 | ₩11,545 | ₩11,559 | -0.35% | 1697.8만 |
|---|
| 2026.07.02 | ₩11,639 | ₩11,746 | ₩11,572 | ₩11,679 | +0.35% | 5422.8만 |
|---|
| 2026.07.01 | ₩11,666 | ₩11,706 | ₩11,585 | ₩11,652 | -0.11% | 2136.7만 |
|---|
| 2026.06.30 | ₩11,706 | ₩11,719 | ₩11,599 | ₩11,626 | -0.69% | 1801.7만 |
|---|
| 2026.06.29 | ₩11,787 | ₩11,860 | ₩11,706 | ₩11,719 | -0.57% | 3498.1만 |
|---|
| 2026.06.26 | ₩11,907 | ₩11,941 | ₩11,787 | ₩11,894 | -0.11% | 5919.8만 |
|---|
| 2026.06.25 | ₩11,733 | ₩11,894 | ₩11,733 | ₩11,840 | +0.91% | 8122.4만 |
|---|
| 2026.06.24 | ₩11,800 | ₩11,867 | ₩11,719 | ₩11,840 | +0.34% | 5003.7만 |
|---|
| 2026.06.23 | ₩11,813 | ₩11,840 | ₩11,719 | ₩11,813 | 0.00% | 3521.2만 |
|---|
| 2026.06.22 | ₩11,693 | ₩11,770 | ₩11,652 | ₩11,733 | +0.34% | 3159.7만 |
|---|
| 2026.06.18 | ₩11,693 | ₩11,753 | ₩11,679 | ₩11,706 | +0.11% | 5061만 |
|---|
| 2026.06.17 | ₩11,652 | ₩11,847 | ₩11,639 | ₩11,813 | +1.38% | 5122.6만 |
|---|
| 2026.06.16 | ₩11,599 | ₩11,679 | ₩11,585 | ₩11,679 | +0.69% | 3453.8만 |
|---|
| 2026.06.15 | ₩11,639 | ₩11,646 | ₩11,572 | ₩11,612 | -0.23% | 2141.5만 |
|---|
| 2026.06.12 | ₩11,813 | ₩11,921 | ₩11,760 | ₩11,813 | 0.00% | 9558.7만 |
|---|
| 2026.06.11 | ₩12,001 | ₩12,082 | ₩11,827 | ₩11,867 | -1.12% | 1.3억 |
|---|
| 2026.06.10 | ₩11,934 | ₩12,068 | ₩11,854 | ₩12,068 | +1.12% | 1.4억 |
|---|
| 2026.06.09 | ₩11,760 | ₩12,108 | ₩11,719 | ₩11,880 | +1.03% | 1.3억 |
|---|
| 2026.06.08 | ₩11,773 | ₩11,854 | ₩11,733 | ₩11,840 | +0.57% | 6787.2만 |
|---|
| 2026.06.05 | ₩11,639 | ₩11,894 | ₩11,632 | ₩11,854 | +1.84% | 4964.5만 |
|---|
| 2026.06.04 | ₩11,639 | ₩11,652 | ₩11,538 | ₩11,559 | -0.69% | 1520.6만 |
|---|
| 2026.06.03 | ₩11,532 | ₩11,612 | ₩11,532 | ₩11,599 | +0.58% | 2324.4만 |
|---|
| 2026.06.02 | ₩11,559 | ₩11,559 | ₩11,505 | ₩11,532 | -0.23% | 1673만 |
|---|
| 2026.06.01 | ₩11,572 | ₩11,585 | ₩11,505 | ₩11,545 | -0.23% | 1810.9만 |
|---|
| 2026.05.29 | ₩11,559 | ₩11,585 | ₩11,532 | ₩11,559 | 0.00% | 3456.6만 |
|---|
| 2026.05.28 | ₩11,639 | ₩11,666 | ₩11,572 | ₩11,585 | -0.46% | 3616.1만 |
|---|
| 2026.05.27 | ₩11,626 | ₩11,679 | ₩11,626 | ₩11,652 | +0.23% | 2462.1만 |
|---|
| 2026.05.26 | ₩11,652 | ₩11,679 | ₩11,612 | ₩11,639 | -0.12% | 3570.9만 |
|---|
| 2026.05.22 | ₩11,706 | ₩11,733 | ₩11,666 | ₩11,719 | +0.11% | 2711.7만 |
|---|
| 2026.05.21 | ₩11,827 | ₩11,840 | ₩11,719 | ₩11,760 | -0.57% | 7699.9만 |
|---|
| 2026.05.20 | ₩11,880 | ₩11,894 | ₩11,760 | ₩11,787 | -0.79% | 7280.9만 |
|---|
| 2026.05.19 | ₩11,867 | ₩11,934 | ₩11,827 | ₩11,907 | +0.34% | 8358.3만 |
|---|
| 2026.05.18 | ₩11,793 | ₩11,907 | ₩11,773 | ₩11,827 | +0.28% | 1억 |
|---|
| 2026.05.15 | ₩11,773 | ₩11,827 | ₩11,733 | ₩11,800 | +0.23% | 6241.5만 |
|---|
| 2026.05.14 | ₩11,733 | ₩11,733 | ₩11,639 | ₩11,666 | -0.57% | 3933.4만 |
|---|
| 2026.05.13 | ₩11,813 | ₩11,854 | ₩11,719 | ₩11,733 | -0.68% | 3999.4만 |
|---|
| 2026.05.12 | ₩11,840 | ₩11,921 | ₩11,800 | ₩11,800 | -0.34% | 5391.8만 |
|---|
| 2026.05.11 | ₩11,840 | ₩11,840 | ₩11,760 | ₩11,787 | -0.45% | 3061.3만 |
|---|
| 2026.05.08 | ₩11,867 | ₩11,867 | ₩11,800 | ₩11,827 | -0.34% | 2328.5만 |
|---|
| 2026.05.07 | ₩11,854 | ₩11,934 | ₩11,827 | ₩11,907 | +0.45% | 4119.6만 |
|---|
| 2026.05.06 | ₩11,961 | ₩11,968 | ₩11,854 | ₩11,867 | -0.78% | 2839.3만 |
|---|
| 2026.05.05 | ₩12,068 | ₩12,069 | ₩12,014 | ₩12,041 | -0.22% | 2098.7만 |
|---|
| 2026.05.04 | ₩12,095 | ₩12,175 | ₩12,055 | ₩12,135 | +0.33% | 4135.7만 |
|---|
| 2026.05.01 | ₩12,068 | ₩12,082 | ₩12,001 | ₩12,068 | 0.00% | 3767.4만 |
|---|
| 2026.04.30 | ₩12,189 | ₩12,256 | ₩12,095 | ₩12,108 | -0.66% | 5179만 |
|---|
| 2026.04.29 | ₩12,242 | ₩12,283 | ₩12,216 | ₩12,229 | -0.11% | 3827.6만 |
|---|
| 2026.04.28 | ₩12,216 | ₩12,269 | ₩12,202 | ₩12,229 | +0.11% | 4637.3만 |
|---|
| 2026.04.27 | ₩12,189 | ₩12,216 | ₩12,149 | ₩12,162 | -0.22% | 1700.4만 |
|---|
| 2026.04.24 | ₩12,242 | ₩12,269 | ₩12,175 | ₩12,189 | -0.44% | 4515.4만 |
|---|
| 2026.04.23 | ₩12,242 | ₩12,377 | ₩12,202 | ₩12,269 | +0.22% | 7819.1만 |
|---|
| 2026.04.22 | ₩12,256 | ₩12,269 | ₩12,216 | ₩12,216 | -0.33% | 3934.8만 |
|---|
| 2026.04.21 | ₩12,242 | ₩12,370 | ₩12,216 | ₩12,336 | +0.77% | 7810만 |
|---|
| 2026.04.20 | ₩12,269 | ₩12,309 | ₩12,242 | ₩12,256 | -0.11% | 4900.6만 |
|---|
| 2026.04.17 | ₩12,296 | ₩12,309 | ₩12,189 | ₩12,242 | -0.44% | 4985만 |
|---|
| 2026.04.16 | ₩12,390 | ₩12,430 | ₩12,356 | ₩12,390 | 0.00% | 3959.8만 |
|---|
| 2026.04.15 | ₩12,484 | ₩12,511 | ₩12,390 | ₩12,417 | -0.54% | 2793.9만 |
|---|
| 2026.04.14 | ₩12,631 | ₩12,631 | ₩12,497 | ₩12,511 | -0.96% | 3799.1만 |
|---|
| 2026.04.13 | ₩12,819 | ₩12,832 | ₩12,645 | ₩12,645 | -1.36% | 5266.2만 |
|---|
| 2026.04.10 | ₩12,739 | ₩12,792 | ₩12,725 | ₩12,779 | +0.32% | 4506.5만 |
|---|
| 2026.04.09 | ₩12,859 | ₩12,886 | ₩12,739 | ₩12,765 | -0.73% | 7403.1만 |
|---|
| 2026.04.08 | ₩12,819 | ₩12,926 | ₩12,806 | ₩12,846 | +0.21% | 8773.3만 |
|---|
| 2026.04.07 | ₩13,221 | ₩13,329 | ₩13,154 | ₩13,168 | -0.41% | 1.3억 |
|---|
| 2026.04.06 | ₩13,235 | ₩13,235 | ₩13,161 | ₩13,168 | -0.51% | 1억 |
|---|
| 2026.04.02 | ₩13,422 | ₩13,449 | ₩13,182 | ₩13,235 | -1.40% | 1.3억 |
|---|
| 2026.04.01 | ₩13,248 | ₩13,275 | ₩13,154 | ₩13,221 | -0.20% | 9051.6만 |
|---|
| 2026.03.31 | ₩13,570 | ₩13,597 | ₩13,302 | ₩13,342 | -1.68% | 1.8억 |
|---|
| 2026.03.30 | ₩13,556 | ₩13,784 | ₩13,543 | ₩13,717 | +1.19% | 1억 |
|---|
| 2026.03.27 | ₩13,503 | ₩13,704 | ₩13,503 | ₩13,677 | +1.29% | 1.3억 |
|---|
| 2026.03.26 | ₩13,302 | ₩13,449 | ₩13,235 | ₩13,436 | +1.01% | 1.3억 |
|---|
| 2026.03.25 | ₩13,154 | ₩13,260 | ₩13,114 | ₩13,208 | +0.41% | 1.1억 |
|---|
| 2026.03.24 | ₩13,315 | ₩13,342 | ₩13,194 | ₩13,275 | -0.30% | 1.4억 |
|---|
| 2026.03.23 | ₩13,235 | ₩13,329 | ₩13,141 | ₩13,288 | +0.41% | 1.4억 |
|---|
| 2026.03.20 | ₩13,275 | ₩13,516 | ₩13,268 | ₩13,449 | +1.31% | 1.3억 |
|---|
| 2026.03.19 | ₩13,302 | ₩13,329 | ₩13,174 | ₩13,235 | -0.50% | 1.3억 |
|---|
| 2026.03.18 | ₩13,060 | ₩13,208 | ₩13,034 | ₩13,208 | +1.13% | 9223.6만 |
|---|
| 2026.03.17 | ₩12,980 | ₩13,034 | ₩12,940 | ₩13,007 | +0.21% | 8575.7만 |
|---|
| 2026.03.16 | ₩13,060 | ₩13,087 | ₩12,980 | ₩13,034 | -0.21% | 9015.2만 |
|---|
| 2026.03.13 | ₩13,034 | ₩13,194 | ₩12,980 | ₩13,181 | +1.13% | 1.5억 |
|---|
| 2026.03.12 | ₩13,007 | ₩13,101 | ₩12,980 | ₩13,101 | +0.72% | 1.8억 |
|---|
| 2026.03.11 | ₩12,873 | ₩12,953 | ₩12,826 | ₩12,886 | +0.10% | 1.4억 |
|---|
| 2026.03.10 | ₩12,859 | ₩12,926 | ₩12,752 | ₩12,886 | +0.21% | 9681만 |
|---|
| 2026.03.09 | ₩13,087 | ₩13,168 | ₩12,819 | ₩12,859 | -1.74% | 9216.6만 |
|---|
| 2026.03.06 | ₩12,953 | ₩13,020 | ₩12,899 | ₩12,967 | +0.10% | 1.2억 |
|---|
| 2026.03.05 | ₩12,779 | ₩12,899 | ₩12,712 | ₩12,779 | 0.00% | 9047.9만 |
|---|
| 2026.03.04 | ₩12,779 | ₩12,819 | ₩12,685 | ₩12,712 | -0.52% | 4129만 |
|---|
| 2026.03.03 | ₩12,913 | ₩13,007 | ₩12,765 | ₩12,819 | -0.73% | 5976만 |
|---|
| 2026.03.02 | ₩12,832 | ₩12,846 | ₩12,645 | ₩12,685 | -1.15% | 3040.5만 |
|---|
| 2026.02.27 | ₩12,752 | ₩12,779 | ₩12,685 | ₩12,685 | -0.53% | 4096.4만 |
|---|
| 2026.02.26 | ₩12,551 | ₩12,725 | ₩12,551 | ₩12,631 | +0.64% | 3526.7만 |
|---|
| 2026.02.25 | ₩12,618 | ₩12,618 | ₩12,537 | ₩12,551 | -0.53% | 996.8만 |
|---|
| 2026.02.24 | ₩12,765 | ₩12,796 | ₩12,645 | ₩12,658 | -0.84% | 2650.2만 |
|---|
| 2026.02.23 | ₩12,658 | ₩12,792 | ₩12,604 | ₩12,765 | +0.85% | 2956.6만 |
|---|
| 2026.02.20 | ₩12,752 | ₩12,759 | ₩12,606 | ₩12,618 | -1.05% | 5427.7만 |
|---|
| 2026.02.19 | ₩12,725 | ₩12,765 | ₩12,672 | ₩12,698 | -0.21% | 4136.5만 |
|---|
| 2026.02.18 | ₩12,705 | ₩12,729 | ₩12,604 | ₩12,658 | -0.37% | 3349만 |
|---|
| 2026.02.17 | ₩12,779 | ₩12,859 | ₩12,689 | ₩12,739 | -0.31% | 5368.1만 |
|---|
| 2026.02.13 | ₩12,752 | ₩12,832 | ₩12,658 | ₩12,752 | 0.00% | 4903만 |
|---|
| 2026.02.12 | ₩12,511 | ₩12,760 | ₩12,497 | ₩12,739 | +1.82% | 4825.7만 |
|---|
| 2026.02.11 | ₩12,470 | ₩12,598 | ₩12,457 | ₩12,537 | +0.54% | 4015.4만 |
|---|
| 2026.02.10 | ₩12,497 | ₩12,551 | ₩12,457 | ₩12,551 | +0.43% | 2408.1만 |
|---|
| 2026.02.09 | ₩12,591 | ₩12,618 | ₩12,470 | ₩12,511 | -0.64% | 1865.5만 |
|---|
| 2026.02.06 | ₩12,752 | ₩12,752 | ₩12,537 | ₩12,564 | -1.47% | 3517.7만 |
|---|
| 2026.02.05 | ₩12,752 | ₩12,842 | ₩12,686 | ₩12,806 | +0.42% | 7140.3만 |
|---|
| 2026.02.04 | ₩12,578 | ₩12,725 | ₩12,551 | ₩12,658 | +0.64% | 5892.5만 |
|---|
| 2026.02.03 | ₩12,457 | ₩12,678 | ₩12,444 | ₩12,591 | +1.08% | 3768.7만 |
|---|
| 2026.02.02 | ₩12,591 | ₩12,591 | ₩12,444 | ₩12,484 | -0.85% | 2399.6만 |
|---|
| 2026.01.30 | ₩12,524 | ₩12,617 | ₩12,489 | ₩12,524 | 0.00% | 4339.4만 |
|---|
| 2026.01.29 | ₩12,457 | ₩12,657 | ₩12,444 | ₩12,484 | +0.22% | 3255.7만 |
|---|
| 2026.01.28 | ₩12,444 | ₩12,497 | ₩12,417 | ₩12,457 | +0.11% | 1610.3만 |
|---|
| 2026.01.27 | ₩12,470 | ₩12,496 | ₩12,437 | ₩12,444 | -0.22% | 558.5만 |
|---|
| 2026.01.26 | ₩12,551 | ₩12,551 | ₩12,477 | ₩12,511 | -0.32% | 1277.1만 |
|---|
| 2026.01.23 | ₩12,591 | ₩12,598 | ₩12,537 | ₩12,571 | -0.16% | 1525.9만 |
|---|
| 2026.01.22 | ₩12,551 | ₩12,604 | ₩12,524 | ₩12,578 | +0.21% | 1807.4만 |
|---|
| 2026.01.21 | ₩12,739 | ₩12,765 | ₩12,564 | ₩12,631 | -0.84% | 3697만 |
|---|
| 2026.01.20 | ₩12,698 | ₩12,792 | ₩12,645 | ₩12,779 | +0.63% | 3583.2만 |
|---|
| 2026.01.16 | ₩12,470 | ₩12,544 | ₩12,470 | ₩12,511 | +0.32% | 2369.1만 |
|---|
| 2026.01.15 | ₩12,457 | ₩12,511 | ₩12,430 | ₩12,497 | +0.32% | 2096.9만 |
|---|
| 2026.01.14 | ₩12,511 | ₩12,604 | ₩12,497 | ₩12,524 | +0.11% | 2370.6만 |
|---|
| 2026.01.13 | ₩12,430 | ₩12,509 | ₩12,417 | ₩12,457 | +0.22% | 1951.9만 |
|---|
| 2026.01.12 | ₩12,511 | ₩12,511 | ₩12,417 | ₩12,430 | -0.64% | 1171.7만 |
|---|
| 2026.01.09 | ₩12,511 | ₩12,551 | ₩12,430 | ₩12,444 | -0.54% | 4127.1만 |
|---|
| 2026.01.08 | ₩12,537 | ₩12,564 | ₩12,511 | ₩12,537 | 0.00% | 3863.7만 |
|---|
| 2026.01.07 | ₩12,470 | ₩12,537 | ₩12,444 | ₩12,537 | +0.54% | 2090.8만 |
|---|
| 2026.01.06 | ₩12,551 | ₩12,558 | ₩12,470 | ₩12,484 | -0.53% | 2139.5만 |
|---|
| 2026.01.05 | ₩12,578 | ₩12,578 | ₩12,524 | ₩12,564 | -0.11% | 1424.9만 |
|---|
| 2026.01.02 | ₩12,591 | ₩12,698 | ₩12,564 | ₩12,645 | +0.43% | 3408만 |
|---|
| 2025.12.31 | ₩12,551 | ₩12,658 | ₩12,551 | ₩12,645 | +0.75% | 2118.7만 |
|---|
| 2025.12.30 | ₩12,537 | ₩12,564 | ₩12,524 | ₩12,551 | +0.11% | 879.9만 |
|---|
| 2025.12.29 | ₩12,551 | ₩12,564 | ₩12,511 | ₩12,524 | -0.21% | 2152.7만 |
|---|
| 2025.12.26 | ₩12,484 | ₩12,511 | ₩12,457 | ₩12,484 | 0.00% | 1460.6만 |
|---|
| 2025.12.24 | ₩12,511 | ₩12,524 | ₩12,470 | ₩12,470 | -0.32% | 265.5만 |
|---|
| 2025.12.23 | ₩12,591 | ₩12,591 | ₩12,511 | ₩12,511 | -0.64% | 1127.4만 |
|---|
| 2025.12.22 | ₩12,698 | ₩12,720 | ₩12,658 | ₩12,685 | -0.11% | 1099.4만 |
|---|
| 2025.12.19 | ₩12,832 | ₩12,832 | ₩12,739 | ₩12,765 | -0.52% | 2702.1만 |
|---|
| 2025.12.18 | ₩12,832 | ₩12,893 | ₩12,779 | ₩12,846 | +0.10% | 4361.7만 |
|---|
| 2025.12.17 | ₩12,792 | ₩12,967 | ₩12,785 | ₩12,967 | +1.36% | 4505.6만 |
|---|
| 2025.12.16 | ₩12,806 | ₩12,886 | ₩12,765 | ₩12,806 | 0.00% | 4867.4만 |
|---|
| 2025.12.15 | ₩12,685 | ₩12,806 | ₩12,685 | ₩12,765 | +0.63% | 2843.7만 |
|---|
| 2025.12.12 | ₩12,631 | ₩12,806 | ₩12,625 | ₩12,752 | +0.96% | 4056만 |
|---|
| 2025.12.11 | ₩12,672 | ₩12,739 | ₩12,604 | ₩12,618 | -0.42% | 2942만 |
|---|
| 2025.12.10 | ₩12,725 | ₩12,752 | ₩12,604 | ₩12,645 | -0.63% | 2856.4만 |
|---|
| 2025.12.09 | ₩12,725 | ₩12,725 | ₩12,672 | ₩12,725 | 0.00% | 1550.9만 |
|---|
| 2025.12.08 | ₩12,645 | ₩12,747 | ₩12,645 | ₩12,712 | +0.53% | 1705.5만 |
|---|
| 2025.12.05 | ₩12,658 | ₩12,685 | ₩12,618 | ₩12,672 | +0.11% | 2305만 |
|---|
| 2025.12.04 | ₩12,658 | ₩12,739 | ₩12,658 | ₩12,685 | +0.21% | 2885.2만 |
|---|
| 2025.12.03 | ₩12,752 | ₩12,765 | ₩12,672 | ₩12,685 | -0.53% | 1961.8만 |
|---|
| 2025.12.02 | ₩12,725 | ₩12,772 | ₩12,685 | ₩12,725 | 0.00% | 3232.5만 |
|---|
| 2025.12.01 | ₩12,765 | ₩12,779 | ₩12,698 | ₩12,752 | -0.11% | 2148.8만 |
|---|
| 2025.11.28 | ₩12,725 | ₩12,745 | ₩12,685 | ₩12,685 | -0.32% | 523.9만 |
|---|
| 2025.11.26 | ₩12,792 | ₩12,806 | ₩12,712 | ₩12,739 | -0.42% | 2366.9만 |
|---|
| 2025.11.25 | ₩12,967 | ₩13,046 | ₩12,806 | ₩12,819 | -1.14% | 3223.6만 |
|---|
| 2025.11.24 | ₩13,074 | ₩13,091 | ₩12,926 | ₩12,940 | -1.03% | 3625.4만 |
|---|
| 2025.11.21 | ₩13,235 | ₩13,310 | ₩13,034 | ₩13,154 | -0.61% | 8694.6만 |
|---|
| 2025.11.20 | ₩12,859 | ₩13,275 | ₩12,806 | ₩13,262 | +3.13% | 9432.8만 |
|---|
| 2025.11.19 | ₩13,101 | ₩13,141 | ₩12,967 | ₩13,074 | -0.20% | 4904.4만 |
|---|
| 2025.11.18 | ₩13,087 | ₩13,194 | ₩13,013 | ₩13,114 | +0.20% | 7461.5만 |
|---|
| 2025.11.17 | ₩12,926 | ₩13,074 | ₩12,853 | ₩12,993 | +0.52% | 4163.3만 |
|---|
| 2025.11.14 | ₩13,007 | ₩13,047 | ₩12,806 | ₩12,886 | -0.93% | 3995.1만 |
|---|
| 2025.11.13 | ₩12,712 | ₩12,899 | ₩12,698 | ₩12,873 | +1.27% | 4238.1만 |
|---|
| 2025.11.12 | ₩12,631 | ₩12,698 | ₩12,618 | ₩12,672 | +0.32% | 2296.5만 |
|---|
| 2025.11.11 | ₩12,725 | ₩12,739 | ₩12,646 | ₩12,658 | -0.53% | 1567.8만 |
|---|
| 2025.11.10 | ₩12,779 | ₩12,812 | ₩12,672 | ₩12,698 | -0.63% | 1919.2만 |
|---|
| 2025.11.07 | ₩12,953 | ₩13,074 | ₩12,886 | ₩12,899 | -0.41% | 3845.4만 |
|---|
| 2025.11.06 | ₩12,779 | ₩12,920 | ₩12,752 | ₩12,899 | +0.94% | 4262.1만 |
|---|
| 2025.11.05 | ₩12,806 | ₩12,819 | ₩12,685 | ₩12,739 | -0.52% | 1906.7만 |
|---|
| 2025.11.04 | ₩12,779 | ₩12,806 | ₩12,700 | ₩12,806 | +0.21% | 2631만 |
|---|
| 2025.11.03 | ₩12,604 | ₩12,712 | ₩12,598 | ₩12,645 | +0.32% | 2044.6만 |
|---|
| 2025.10.31 | ₩12,604 | ₩12,712 | ₩12,604 | ₩12,645 | +0.32% | 2234.4만 |
|---|
| 2025.10.30 | ₩12,618 | ₩12,698 | ₩12,578 | ₩12,698 | +0.64% | 2812.8만 |
|---|
| 2025.10.29 | ₩12,537 | ₩12,638 | ₩12,511 | ₩12,551 | +0.11% | 3137.7만 |
|---|
| 2025.10.28 | ₩12,564 | ₩12,598 | ₩12,524 | ₩12,551 | -0.11% | 1702만 |
|---|
| 2025.10.27 | ₩12,631 | ₩12,645 | ₩12,578 | ₩12,578 | -0.42% | 782.8만 |
|---|
| 2025.10.24 | ₩12,752 | ₩12,765 | ₩12,712 | ₩12,739 | -0.11% | 1390.4만 |
|---|
| 2025.10.23 | ₩12,913 | ₩12,913 | ₩12,806 | ₩12,846 | -0.52% | 1870.8만 |
|---|
| 2025.10.22 | ₩12,832 | ₩12,993 | ₩12,832 | ₩12,899 | +0.52% | 3745.3만 |
|---|
| 2025.10.21 | ₩12,832 | ₩12,859 | ₩12,806 | ₩12,832 | 0.00% | 1465만 |
|---|
| 2025.10.20 | ₩12,913 | ₩12,913 | ₩12,819 | ₩12,819 | -0.73% | 1214.1만 |
|---|
| 2025.10.17 | ₩13,074 | ₩13,087 | ₩12,940 | ₩12,980 | -0.72% | 3647.1만 |
|---|
| 2025.10.16 | ₩12,913 | ₩13,101 | ₩12,873 | ₩13,034 | +0.93% | 4776.5만 |
|---|
| 2025.10.15 | ₩12,899 | ₩13,060 | ₩12,832 | ₩12,953 | +0.42% | 2797만 |
|---|
| 2025.10.14 | ₩13,087 | ₩13,174 | ₩12,926 | ₩13,007 | -0.61% | 2484만 |
|---|
| 2025.10.13 | ₩13,034 | ₩13,046 | ₩12,940 | ₩12,967 | -0.51% | 2729.3만 |
|---|
| 2025.10.10 | ₩12,806 | ₩13,181 | ₩12,779 | ₩13,168 | +2.83% | 5690.4만 |
|---|