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 | ₩11,199 | ₩11,212 | ₩11,145 | ₩11,158 | -0.36% | 3756.7만 |
| 2026.10.08 | ₩11,212 | ₩11,279 | ₩11,172 | ₩11,239 | +0.24% | 3532.9만 |
| 2026.10.07 | ₩11,199 | ₩11,225 | ₩11,158 | ₩11,172 | -0.24% | 2971.4만 |
| 2026.10.06 | ₩11,158 | ₩11,172 | ₩11,105 | ₩11,131 | -0.24% | 1993.9만 |
| 2026.10.05 | ₩11,292 | ₩11,292 | ₩11,177 | ₩11,212 | -0.71% | 1818.7만 |
| 2026.10.02 | ₩11,266 | ₩11,319 | ₩11,225 | ₩11,292 | +0.24% | 3400.2만 |
| 2026.10.01 | ₩11,346 | ₩11,440 | ₩11,333 | ₩11,359 | +0.12% | 7492.1만 |
| 2026.09.30 | ₩11,306 | ₩11,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,373 |
| +0.59% |
| 4144.4만 |
| 2026.09.29 | ₩11,319 | ₩11,373 | ₩11,313 | ₩11,359 | +0.36% | 3712.9만 |
|---|
| 2026.09.28 | ₩11,292 | ₩11,359 | ₩11,266 | ₩11,333 | +0.36% | 4792.8만 |
|---|
| 2026.09.25 | ₩11,279 | ₩11,319 | ₩11,225 | ₩11,239 | -0.36% | 4750.8만 |
|---|
| 2026.09.24 | ₩11,346 | ₩11,359 | ₩11,266 | ₩11,279 | -0.59% | 5929.8만 |
|---|
| 2026.09.23 | ₩11,199 | ₩11,306 | ₩11,199 | ₩11,292 | +0.84% | 3941.4만 |
|---|
| 2026.09.22 | ₩11,172 | ₩11,212 | ₩11,172 | ₩11,185 | +0.12% | 2508.2만 |
|---|
| 2026.09.21 | ₩11,453 | ₩11,465 | ₩11,319 | ₩11,346 | -0.94% | 1410.2만 |
|---|
| 2026.09.18 | ₩11,534 | ₩11,587 | ₩11,520 | ₩11,520 | -0.12% | 2659.5만 |
|---|
| 2026.09.17 | ₩11,534 | ₩11,574 | ₩11,520 | ₩11,520 | -0.12% | 2134만 |
|---|
| 2026.09.16 | ₩11,587 | ₩11,735 | ₩11,547 | ₩11,655 | +0.58% | 4523.3만 |
|---|
| 2026.09.15 | ₩11,561 | ₩11,628 | ₩11,561 | ₩11,601 | +0.35% | 2599.9만 |
|---|
| 2026.09.14 | ₩11,587 | ₩11,601 | ₩11,507 | ₩11,561 | -0.23% | 4342.5만 |
|---|
| 2026.09.11 | ₩11,494 | ₩11,507 | ₩11,467 | ₩11,507 | +0.12% | 3151만 |
|---|
| 2026.09.10 | ₩11,601 | ₩11,614 | ₩11,561 | ₩11,587 | -0.12% | 4913.5만 |
|---|
| 2026.09.09 | ₩11,494 | ₩11,547 | ₩11,494 | ₩11,534 | +0.35% | 2157.7만 |
|---|
| 2026.09.08 | ₩11,413 | ₩11,480 | ₩11,413 | ₩11,467 | +0.47% | 4609.4만 |
|---|
| 2026.09.04 | ₩11,373 | ₩11,427 | ₩11,359 | ₩11,413 | +0.35% | 2615.8만 |
|---|
| 2026.09.03 | ₩11,440 | ₩11,440 | ₩11,333 | ₩11,359 | -0.70% | 2567.9만 |
|---|
| 2026.09.02 | ₩11,520 | ₩11,520 | ₩11,440 | ₩11,480 | -0.35% | 2488.8만 |
|---|
| 2026.09.01 | ₩11,520 | ₩11,547 | ₩11,467 | ₩11,520 | 0.00% | 2829.8만 |
|---|
| 2026.08.31 | ₩11,427 | ₩11,467 | ₩11,420 | ₩11,440 | +0.12% | 2837.5만 |
|---|
| 2026.08.28 | ₩11,359 | ₩11,413 | ₩11,313 | ₩11,386 | +0.24% | 4284.1만 |
|---|
| 2026.08.27 | ₩11,400 | ₩11,427 | ₩11,346 | ₩11,373 | -0.24% | 3393.9만 |
|---|
| 2026.08.26 | ₩11,453 | ₩11,473 | ₩11,413 | ₩11,440 | -0.12% | 3056.1만 |
|---|
| 2026.08.25 | ₩11,427 | ₩11,480 | ₩11,427 | ₩11,427 | 0.00% | 1445.1만 |
|---|
| 2026.08.24 | ₩11,467 | ₩11,494 | ₩11,440 | ₩11,480 | +0.12% | 2893.8만 |
|---|
| 2026.08.21 | ₩11,440 | ₩11,467 | ₩11,400 | ₩11,440 | 0.00% | 2771만 |
|---|
| 2026.08.20 | ₩11,440 | ₩11,494 | ₩11,400 | ₩11,494 | +0.47% | 3072.7만 |
|---|
| 2026.08.19 | ₩11,359 | ₩11,400 | ₩11,333 | ₩11,386 | +0.24% | 3238.9만 |
|---|
| 2026.08.18 | ₩11,386 | ₩11,413 | ₩11,373 | ₩11,400 | +0.12% | 3375.1만 |
|---|
| 2026.08.17 | ₩11,279 | ₩11,333 | ₩11,266 | ₩11,333 | +0.48% | 1204.4만 |
|---|
| 2026.08.14 | ₩11,225 | ₩11,279 | ₩11,225 | ₩11,266 | +0.36% | 1422.5만 |
|---|
| 2026.08.13 | ₩11,292 | ₩11,299 | ₩11,212 | ₩11,252 | -0.36% | 2874.7만 |
|---|
| 2026.08.12 | ₩11,279 | ₩11,333 | ₩11,279 | ₩11,319 | +0.36% | 2111만 |
|---|
| 2026.08.11 | ₩11,292 | ₩11,359 | ₩11,279 | ₩11,346 | +0.48% | 1878.1만 |
|---|
| 2026.08.10 | ₩11,306 | ₩11,319 | ₩11,266 | ₩11,306 | 0.00% | 2910.8만 |
|---|
| 2026.08.07 | ₩11,333 | ₩11,359 | ₩11,279 | ₩11,306 | -0.24% | 3661.5만 |
|---|
| 2026.08.06 | ₩11,333 | ₩11,380 | ₩11,306 | ₩11,373 | +0.36% | 4778.7만 |
|---|
| 2026.08.05 | ₩11,252 | ₩11,346 | ₩11,239 | ₩11,333 | +0.72% | 5264.1만 |
|---|
| 2026.08.04 | ₩11,480 | ₩11,480 | ₩11,279 | ₩11,319 | -1.40% | 4368.3만 |
|---|
| 2026.08.03 | ₩11,655 | ₩11,655 | ₩11,507 | ₩11,534 | -1.04% | 3994.7만 |
|---|
| 2026.07.31 | ₩11,722 | ₩11,829 | ₩11,655 | ₩11,681 | -0.34% | 7279.9만 |
|---|
| 2026.07.30 | ₩11,856 | ₩11,882 | ₩11,748 | ₩11,775 | -0.68% | 6417.9만 |
|---|
| 2026.07.29 | ₩11,802 | ₩11,970 | ₩11,748 | ₩11,950 | +1.25% | 6885.3만 |
|---|
| 2026.07.28 | ₩11,815 | ₩11,856 | ₩11,748 | ₩11,775 | -0.34% | 4834.8만 |
|---|
| 2026.07.27 | ₩11,708 | ₩11,856 | ₩11,695 | ₩11,802 | +0.80% | 5147.6만 |
|---|
| 2026.07.24 | ₩11,815 | ₩11,829 | ₩11,722 | ₩11,802 | -0.11% | 5211.6만 |
|---|
| 2026.07.23 | ₩11,789 | ₩11,856 | ₩11,740 | ₩11,802 | +0.11% | 4897.7만 |
|---|
| 2026.07.22 | ₩11,681 | ₩11,681 | ₩11,614 | ₩11,668 | -0.11% | 1321.9만 |
|---|
| 2026.07.21 | ₩11,695 | ₩11,722 | ₩11,628 | ₩11,655 | -0.34% | 2563.4만 |
|---|
| 2026.07.20 | ₩11,668 | ₩11,762 | ₩11,641 | ₩11,735 | +0.57% | 4819.9만 |
|---|
| 2026.07.17 | ₩11,735 | ₩11,762 | ₩11,655 | ₩11,735 | 0.00% | 6109.3만 |
|---|
| 2026.07.16 | ₩11,574 | ₩11,641 | ₩11,534 | ₩11,601 | +0.23% | 5177.1만 |
|---|
| 2026.07.15 | ₩11,547 | ₩11,614 | ₩11,520 | ₩11,534 | -0.12% | 4185.9만 |
|---|
| 2026.07.14 | ₩11,601 | ₩11,628 | ₩11,561 | ₩11,574 | -0.23% | 3602.4만 |
|---|
| 2026.07.13 | ₩11,574 | ₩11,641 | ₩11,547 | ₩11,628 | +0.46% | 4588.8만 |
|---|
| 2026.07.10 | ₩11,574 | ₩11,634 | ₩11,520 | ₩11,520 | -0.46% | 3271.8만 |
|---|
| 2026.07.09 | ₩11,641 | ₩11,668 | ₩11,561 | ₩11,574 | -0.58% | 2278.7만 |
|---|
| 2026.07.08 | ₩11,695 | ₩11,762 | ₩11,655 | ₩11,655 | -0.34% | 4236.2만 |
|---|
| 2026.07.07 | ₩11,601 | ₩11,668 | ₩11,574 | ₩11,641 | +0.35% | 3422.4만 |
|---|
| 2026.07.06 | ₩11,601 | ₩11,634 | ₩11,547 | ₩11,561 | -0.35% | 1697.8만 |
|---|
| 2026.07.02 | ₩11,641 | ₩11,748 | ₩11,574 | ₩11,681 | +0.35% | 5422.8만 |
|---|
| 2026.07.01 | ₩11,668 | ₩11,708 | ₩11,587 | ₩11,655 | -0.11% | 2136.7만 |
|---|
| 2026.06.30 | ₩11,708 | ₩11,722 | ₩11,601 | ₩11,628 | -0.69% | 1801.7만 |
|---|
| 2026.06.29 | ₩11,789 | ₩11,862 | ₩11,708 | ₩11,722 | -0.57% | 3498.1만 |
|---|
| 2026.06.26 | ₩11,909 | ₩11,943 | ₩11,789 | ₩11,896 | -0.11% | 5919.8만 |
|---|
| 2026.06.25 | ₩11,735 | ₩11,896 | ₩11,735 | ₩11,842 | +0.91% | 8122.4만 |
|---|
| 2026.06.24 | ₩11,802 | ₩11,869 | ₩11,722 | ₩11,842 | +0.34% | 5003.7만 |
|---|
| 2026.06.23 | ₩11,815 | ₩11,842 | ₩11,722 | ₩11,815 | 0.00% | 3521.2만 |
|---|
| 2026.06.22 | ₩11,695 | ₩11,773 | ₩11,655 | ₩11,735 | +0.34% | 3159.7만 |
|---|
| 2026.06.18 | ₩11,695 | ₩11,755 | ₩11,681 | ₩11,708 | +0.11% | 5061만 |
|---|
| 2026.06.17 | ₩11,655 | ₩11,849 | ₩11,641 | ₩11,815 | +1.38% | 5122.6만 |
|---|
| 2026.06.16 | ₩11,601 | ₩11,681 | ₩11,587 | ₩11,681 | +0.69% | 3453.8만 |
|---|
| 2026.06.15 | ₩11,641 | ₩11,648 | ₩11,574 | ₩11,614 | -0.23% | 2141.5만 |
|---|
| 2026.06.12 | ₩11,815 | ₩11,923 | ₩11,762 | ₩11,815 | 0.00% | 9558.7만 |
|---|
| 2026.06.11 | ₩12,003 | ₩12,084 | ₩11,829 | ₩11,869 | -1.12% | 1.3억 |
|---|
| 2026.06.10 | ₩11,936 | ₩12,070 | ₩11,856 | ₩12,070 | +1.12% | 1.4억 |
|---|
| 2026.06.09 | ₩11,762 | ₩12,110 | ₩11,722 | ₩11,882 | +1.03% | 1.3억 |
|---|
| 2026.06.08 | ₩11,775 | ₩11,856 | ₩11,735 | ₩11,842 | +0.57% | 6787.2만 |
|---|
| 2026.06.05 | ₩11,641 | ₩11,896 | ₩11,634 | ₩11,856 | +1.84% | 4964.5만 |
|---|
| 2026.06.04 | ₩11,641 | ₩11,655 | ₩11,541 | ₩11,561 | -0.69% | 1520.6만 |
|---|
| 2026.06.03 | ₩11,534 | ₩11,614 | ₩11,534 | ₩11,601 | +0.58% | 2324.4만 |
|---|
| 2026.06.02 | ₩11,561 | ₩11,561 | ₩11,507 | ₩11,534 | -0.23% | 1673만 |
|---|
| 2026.06.01 | ₩11,574 | ₩11,587 | ₩11,507 | ₩11,547 | -0.23% | 1810.9만 |
|---|
| 2026.05.29 | ₩11,561 | ₩11,587 | ₩11,534 | ₩11,561 | 0.00% | 3456.6만 |
|---|
| 2026.05.28 | ₩11,641 | ₩11,668 | ₩11,574 | ₩11,587 | -0.46% | 3616.1만 |
|---|
| 2026.05.27 | ₩11,628 | ₩11,681 | ₩11,628 | ₩11,655 | +0.23% | 2462.1만 |
|---|
| 2026.05.26 | ₩11,655 | ₩11,681 | ₩11,614 | ₩11,641 | -0.12% | 3570.9만 |
|---|
| 2026.05.22 | ₩11,708 | ₩11,735 | ₩11,668 | ₩11,722 | +0.11% | 2711.7만 |
|---|
| 2026.05.21 | ₩11,829 | ₩11,842 | ₩11,722 | ₩11,762 | -0.57% | 7699.9만 |
|---|
| 2026.05.20 | ₩11,882 | ₩11,896 | ₩11,762 | ₩11,789 | -0.79% | 7280.9만 |
|---|
| 2026.05.19 | ₩11,869 | ₩11,936 | ₩11,829 | ₩11,909 | +0.34% | 8358.3만 |
|---|
| 2026.05.18 | ₩11,795 | ₩11,909 | ₩11,775 | ₩11,829 | +0.28% | 1억 |
|---|
| 2026.05.15 | ₩11,775 | ₩11,829 | ₩11,735 | ₩11,802 | +0.23% | 6241.5만 |
|---|
| 2026.05.14 | ₩11,735 | ₩11,735 | ₩11,641 | ₩11,668 | -0.57% | 3933.4만 |
|---|
| 2026.05.13 | ₩11,815 | ₩11,856 | ₩11,722 | ₩11,735 | -0.68% | 3999.4만 |
|---|
| 2026.05.12 | ₩11,842 | ₩11,923 | ₩11,802 | ₩11,802 | -0.34% | 5391.8만 |
|---|
| 2026.05.11 | ₩11,842 | ₩11,842 | ₩11,762 | ₩11,789 | -0.45% | 3061.3만 |
|---|
| 2026.05.08 | ₩11,869 | ₩11,869 | ₩11,802 | ₩11,829 | -0.34% | 2328.5만 |
|---|
| 2026.05.07 | ₩11,856 | ₩11,936 | ₩11,829 | ₩11,909 | +0.45% | 4119.6만 |
|---|
| 2026.05.06 | ₩11,963 | ₩11,970 | ₩11,856 | ₩11,869 | -0.78% | 2839.3만 |
|---|
| 2026.05.05 | ₩12,070 | ₩12,072 | ₩12,017 | ₩12,043 | -0.22% | 2098.7만 |
|---|
| 2026.05.04 | ₩12,097 | ₩12,178 | ₩12,057 | ₩12,137 | +0.33% | 4135.7만 |
|---|
| 2026.05.01 | ₩12,070 | ₩12,084 | ₩12,003 | ₩12,070 | 0.00% | 3767.4만 |
|---|
| 2026.04.30 | ₩12,191 | ₩12,258 | ₩12,097 | ₩12,110 | -0.66% | 5179만 |
|---|
| 2026.04.29 | ₩12,245 | ₩12,285 | ₩12,218 | ₩12,231 | -0.11% | 3827.6만 |
|---|
| 2026.04.28 | ₩12,218 | ₩12,271 | ₩12,204 | ₩12,231 | +0.11% | 4637.3만 |
|---|
| 2026.04.27 | ₩12,191 | ₩12,218 | ₩12,151 | ₩12,164 | -0.22% | 1700.4만 |
|---|
| 2026.04.24 | ₩12,245 | ₩12,271 | ₩12,178 | ₩12,191 | -0.44% | 4515.4만 |
|---|
| 2026.04.23 | ₩12,245 | ₩12,379 | ₩12,204 | ₩12,271 | +0.22% | 7819.1만 |
|---|
| 2026.04.22 | ₩12,258 | ₩12,271 | ₩12,218 | ₩12,218 | -0.33% | 3934.8만 |
|---|
| 2026.04.21 | ₩12,245 | ₩12,372 | ₩12,218 | ₩12,338 | +0.77% | 7810만 |
|---|
| 2026.04.20 | ₩12,271 | ₩12,312 | ₩12,245 | ₩12,258 | -0.11% | 4900.6만 |
|---|
| 2026.04.17 | ₩12,298 | ₩12,312 | ₩12,191 | ₩12,245 | -0.44% | 4985만 |
|---|
| 2026.04.16 | ₩12,392 | ₩12,432 | ₩12,359 | ₩12,392 | 0.00% | 3959.8만 |
|---|
| 2026.04.15 | ₩12,486 | ₩12,513 | ₩12,392 | ₩12,419 | -0.54% | 2793.9만 |
|---|
| 2026.04.14 | ₩12,634 | ₩12,634 | ₩12,499 | ₩12,513 | -0.96% | 3799.1만 |
|---|
| 2026.04.13 | ₩12,821 | ₩12,835 | ₩12,647 | ₩12,647 | -1.36% | 5266.2만 |
|---|
| 2026.04.10 | ₩12,741 | ₩12,794 | ₩12,727 | ₩12,781 | +0.32% | 4506.5만 |
|---|
| 2026.04.09 | ₩12,862 | ₩12,888 | ₩12,741 | ₩12,768 | -0.73% | 7403.1만 |
|---|
| 2026.04.08 | ₩12,821 | ₩12,929 | ₩12,808 | ₩12,848 | +0.21% | 8773.3만 |
|---|
| 2026.04.07 | ₩13,224 | ₩13,331 | ₩13,157 | ₩13,170 | -0.41% | 1.3억 |
|---|
| 2026.04.06 | ₩13,237 | ₩13,237 | ₩13,163 | ₩13,170 | -0.51% | 1억 |
|---|
| 2026.04.02 | ₩13,425 | ₩13,452 | ₩13,185 | ₩13,237 | -1.40% | 1.3억 |
|---|
| 2026.04.01 | ₩13,250 | ₩13,277 | ₩13,157 | ₩13,224 | -0.20% | 9051.6만 |
|---|
| 2026.03.31 | ₩13,572 | ₩13,599 | ₩13,304 | ₩13,344 | -1.68% | 1.8억 |
|---|
| 2026.03.30 | ₩13,559 | ₩13,787 | ₩13,546 | ₩13,720 | +1.19% | 1억 |
|---|
| 2026.03.27 | ₩13,505 | ₩13,706 | ₩13,505 | ₩13,680 | +1.29% | 1.3억 |
|---|
| 2026.03.26 | ₩13,304 | ₩13,452 | ₩13,237 | ₩13,438 | +1.01% | 1.3억 |
|---|
| 2026.03.25 | ₩13,157 | ₩13,263 | ₩13,116 | ₩13,210 | +0.41% | 1.1억 |
|---|
| 2026.03.24 | ₩13,318 | ₩13,344 | ₩13,197 | ₩13,277 | -0.30% | 1.4억 |
|---|
| 2026.03.23 | ₩13,237 | ₩13,331 | ₩13,143 | ₩13,291 | +0.41% | 1.4억 |
|---|
| 2026.03.20 | ₩13,277 | ₩13,519 | ₩13,271 | ₩13,452 | +1.31% | 1.3억 |
|---|
| 2026.03.19 | ₩13,304 | ₩13,331 | ₩13,177 | ₩13,237 | -0.50% | 1.3억 |
|---|
| 2026.03.18 | ₩13,063 | ₩13,210 | ₩13,036 | ₩13,210 | +1.13% | 9223.6만 |
|---|
| 2026.03.17 | ₩12,982 | ₩13,036 | ₩12,942 | ₩13,009 | +0.21% | 8575.7만 |
|---|
| 2026.03.16 | ₩13,063 | ₩13,090 | ₩12,982 | ₩13,036 | -0.21% | 9015.2만 |
|---|
| 2026.03.13 | ₩13,036 | ₩13,197 | ₩12,982 | ₩13,183 | +1.13% | 1.5억 |
|---|
| 2026.03.12 | ₩13,009 | ₩13,103 | ₩12,982 | ₩13,103 | +0.72% | 1.8억 |
|---|
| 2026.03.11 | ₩12,875 | ₩12,955 | ₩12,828 | ₩12,888 | +0.10% | 1.4억 |
|---|
| 2026.03.10 | ₩12,862 | ₩12,929 | ₩12,754 | ₩12,888 | +0.21% | 9681만 |
|---|
| 2026.03.09 | ₩13,090 | ₩13,170 | ₩12,821 | ₩12,862 | -1.74% | 9216.6만 |
|---|
| 2026.03.06 | ₩12,955 | ₩13,022 | ₩12,902 | ₩12,969 | +0.10% | 1.2억 |
|---|
| 2026.03.05 | ₩12,781 | ₩12,902 | ₩12,714 | ₩12,781 | 0.00% | 9047.9만 |
|---|
| 2026.03.04 | ₩12,781 | ₩12,821 | ₩12,687 | ₩12,714 | -0.52% | 4129만 |
|---|
| 2026.03.03 | ₩12,915 | ₩13,009 | ₩12,768 | ₩12,821 | -0.73% | 5976만 |
|---|
| 2026.03.02 | ₩12,835 | ₩12,848 | ₩12,647 | ₩12,687 | -1.15% | 3040.5만 |
|---|
| 2026.02.27 | ₩12,754 | ₩12,781 | ₩12,687 | ₩12,687 | -0.53% | 4096.4만 |
|---|
| 2026.02.26 | ₩12,553 | ₩12,727 | ₩12,553 | ₩12,634 | +0.64% | 3526.7만 |
|---|
| 2026.02.25 | ₩12,620 | ₩12,620 | ₩12,540 | ₩12,553 | -0.53% | 996.8만 |
|---|
| 2026.02.24 | ₩12,768 | ₩12,798 | ₩12,647 | ₩12,660 | -0.84% | 2650.2만 |
|---|
| 2026.02.23 | ₩12,660 | ₩12,794 | ₩12,607 | ₩12,768 | +0.85% | 2956.6만 |
|---|
| 2026.02.20 | ₩12,754 | ₩12,761 | ₩12,608 | ₩12,620 | -1.05% | 5427.7만 |
|---|
| 2026.02.19 | ₩12,727 | ₩12,768 | ₩12,674 | ₩12,701 | -0.21% | 4136.5만 |
|---|
| 2026.02.18 | ₩12,707 | ₩12,731 | ₩12,607 | ₩12,660 | -0.37% | 3349만 |
|---|
| 2026.02.17 | ₩12,781 | ₩12,862 | ₩12,691 | ₩12,741 | -0.31% | 5368.1만 |
|---|
| 2026.02.13 | ₩12,754 | ₩12,835 | ₩12,660 | ₩12,754 | 0.00% | 4903만 |
|---|
| 2026.02.12 | ₩12,513 | ₩12,762 | ₩12,499 | ₩12,741 | +1.82% | 4825.7만 |
|---|
| 2026.02.11 | ₩12,473 | ₩12,600 | ₩12,459 | ₩12,540 | +0.54% | 4015.4만 |
|---|
| 2026.02.10 | ₩12,499 | ₩12,553 | ₩12,459 | ₩12,553 | +0.43% | 2408.1만 |
|---|
| 2026.02.09 | ₩12,593 | ₩12,620 | ₩12,473 | ₩12,513 | -0.64% | 1865.5만 |
|---|
| 2026.02.06 | ₩12,754 | ₩12,754 | ₩12,540 | ₩12,566 | -1.47% | 3517.7만 |
|---|
| 2026.02.05 | ₩12,754 | ₩12,844 | ₩12,689 | ₩12,808 | +0.42% | 7140.3만 |
|---|
| 2026.02.04 | ₩12,580 | ₩12,727 | ₩12,553 | ₩12,660 | +0.64% | 5892.5만 |
|---|
| 2026.02.03 | ₩12,459 | ₩12,680 | ₩12,446 | ₩12,593 | +1.08% | 3768.7만 |
|---|
| 2026.02.02 | ₩12,593 | ₩12,593 | ₩12,446 | ₩12,486 | -0.85% | 2399.6만 |
|---|
| 2026.01.30 | ₩12,526 | ₩12,619 | ₩12,491 | ₩12,526 | 0.00% | 4339.4만 |
|---|
| 2026.01.29 | ₩12,459 | ₩12,659 | ₩12,446 | ₩12,486 | +0.22% | 3255.7만 |
|---|
| 2026.01.28 | ₩12,446 | ₩12,499 | ₩12,419 | ₩12,459 | +0.11% | 1610.3만 |
|---|
| 2026.01.27 | ₩12,473 | ₩12,498 | ₩12,439 | ₩12,446 | -0.22% | 558.5만 |
|---|
| 2026.01.26 | ₩12,553 | ₩12,553 | ₩12,479 | ₩12,513 | -0.32% | 1277.1만 |
|---|
| 2026.01.23 | ₩12,593 | ₩12,600 | ₩12,540 | ₩12,573 | -0.16% | 1525.9만 |
|---|
| 2026.01.22 | ₩12,553 | ₩12,607 | ₩12,526 | ₩12,580 | +0.21% | 1807.4만 |
|---|
| 2026.01.21 | ₩12,741 | ₩12,768 | ₩12,566 | ₩12,634 | -0.84% | 3697만 |
|---|
| 2026.01.20 | ₩12,701 | ₩12,794 | ₩12,647 | ₩12,781 | +0.63% | 3583.2만 |
|---|
| 2026.01.16 | ₩12,473 | ₩12,546 | ₩12,473 | ₩12,513 | +0.32% | 2369.1만 |
|---|
| 2026.01.15 | ₩12,459 | ₩12,513 | ₩12,432 | ₩12,499 | +0.32% | 2096.9만 |
|---|
| 2026.01.14 | ₩12,513 | ₩12,607 | ₩12,499 | ₩12,526 | +0.11% | 2370.6만 |
|---|
| 2026.01.13 | ₩12,432 | ₩12,511 | ₩12,419 | ₩12,459 | +0.22% | 1951.9만 |
|---|
| 2026.01.12 | ₩12,513 | ₩12,513 | ₩12,419 | ₩12,432 | -0.64% | 1171.7만 |
|---|
| 2026.01.09 | ₩12,513 | ₩12,553 | ₩12,432 | ₩12,446 | -0.54% | 4127.1만 |
|---|
| 2026.01.08 | ₩12,540 | ₩12,566 | ₩12,513 | ₩12,540 | 0.00% | 3863.7만 |
|---|
| 2026.01.07 | ₩12,473 | ₩12,540 | ₩12,446 | ₩12,540 | +0.54% | 2090.8만 |
|---|
| 2026.01.06 | ₩12,553 | ₩12,560 | ₩12,473 | ₩12,486 | -0.53% | 2139.5만 |
|---|
| 2026.01.05 | ₩12,580 | ₩12,580 | ₩12,526 | ₩12,566 | -0.11% | 1424.9만 |
|---|
| 2026.01.02 | ₩12,593 | ₩12,701 | ₩12,566 | ₩12,647 | +0.43% | 3408만 |
|---|
| 2025.12.31 | ₩12,553 | ₩12,660 | ₩12,553 | ₩12,647 | +0.75% | 2118.7만 |
|---|
| 2025.12.30 | ₩12,540 | ₩12,566 | ₩12,526 | ₩12,553 | +0.11% | 879.9만 |
|---|
| 2025.12.29 | ₩12,553 | ₩12,566 | ₩12,513 | ₩12,526 | -0.21% | 2152.7만 |
|---|
| 2025.12.26 | ₩12,486 | ₩12,513 | ₩12,459 | ₩12,486 | 0.00% | 1460.6만 |
|---|
| 2025.12.24 | ₩12,513 | ₩12,526 | ₩12,473 | ₩12,473 | -0.32% | 265.5만 |
|---|
| 2025.12.23 | ₩12,593 | ₩12,593 | ₩12,513 | ₩12,513 | -0.64% | 1127.4만 |
|---|
| 2025.12.22 | ₩12,701 | ₩12,722 | ₩12,660 | ₩12,687 | -0.11% | 1099.4만 |
|---|
| 2025.12.19 | ₩12,835 | ₩12,835 | ₩12,741 | ₩12,768 | -0.52% | 2702.1만 |
|---|
| 2025.12.18 | ₩12,835 | ₩12,895 | ₩12,781 | ₩12,848 | +0.10% | 4361.7만 |
|---|
| 2025.12.17 | ₩12,794 | ₩12,969 | ₩12,788 | ₩12,969 | +1.36% | 4505.6만 |
|---|
| 2025.12.16 | ₩12,808 | ₩12,888 | ₩12,768 | ₩12,808 | 0.00% | 4867.4만 |
|---|
| 2025.12.15 | ₩12,687 | ₩12,808 | ₩12,687 | ₩12,768 | +0.63% | 2843.7만 |
|---|
| 2025.12.12 | ₩12,634 | ₩12,808 | ₩12,627 | ₩12,754 | +0.96% | 4056만 |
|---|
| 2025.12.11 | ₩12,674 | ₩12,741 | ₩12,607 | ₩12,620 | -0.42% | 2942만 |
|---|
| 2025.12.10 | ₩12,727 | ₩12,754 | ₩12,607 | ₩12,647 | -0.63% | 2856.4만 |
|---|
| 2025.12.09 | ₩12,727 | ₩12,727 | ₩12,674 | ₩12,727 | 0.00% | 1550.9만 |
|---|
| 2025.12.08 | ₩12,647 | ₩12,749 | ₩12,647 | ₩12,714 | +0.53% | 1705.5만 |
|---|
| 2025.12.05 | ₩12,660 | ₩12,687 | ₩12,620 | ₩12,674 | +0.11% | 2305만 |
|---|
| 2025.12.04 | ₩12,660 | ₩12,741 | ₩12,660 | ₩12,687 | +0.21% | 2885.2만 |
|---|
| 2025.12.03 | ₩12,754 | ₩12,768 | ₩12,674 | ₩12,687 | -0.53% | 1961.8만 |
|---|
| 2025.12.02 | ₩12,727 | ₩12,774 | ₩12,687 | ₩12,727 | 0.00% | 3232.5만 |
|---|
| 2025.12.01 | ₩12,768 | ₩12,781 | ₩12,701 | ₩12,754 | -0.11% | 2148.8만 |
|---|
| 2025.11.28 | ₩12,727 | ₩12,748 | ₩12,687 | ₩12,687 | -0.32% | 523.9만 |
|---|
| 2025.11.26 | ₩12,794 | ₩12,808 | ₩12,714 | ₩12,741 | -0.42% | 2366.9만 |
|---|
| 2025.11.25 | ₩12,969 | ₩13,048 | ₩12,808 | ₩12,821 | -1.14% | 3223.6만 |
|---|
| 2025.11.24 | ₩13,076 | ₩13,094 | ₩12,929 | ₩12,942 | -1.03% | 3625.4만 |
|---|
| 2025.11.21 | ₩13,237 | ₩13,312 | ₩13,036 | ₩13,157 | -0.61% | 8694.6만 |
|---|
| 2025.11.20 | ₩12,862 | ₩13,277 | ₩12,808 | ₩13,264 | +3.13% | 9432.8만 |
|---|
| 2025.11.19 | ₩13,103 | ₩13,143 | ₩12,969 | ₩13,076 | -0.20% | 4904.4만 |
|---|
| 2025.11.18 | ₩13,090 | ₩13,197 | ₩13,016 | ₩13,116 | +0.20% | 7461.5만 |
|---|
| 2025.11.17 | ₩12,929 | ₩13,076 | ₩12,855 | ₩12,996 | +0.52% | 4163.3만 |
|---|
| 2025.11.14 | ₩13,009 | ₩13,049 | ₩12,808 | ₩12,888 | -0.93% | 3995.1만 |
|---|
| 2025.11.13 | ₩12,714 | ₩12,902 | ₩12,701 | ₩12,875 | +1.27% | 4238.1만 |
|---|
| 2025.11.12 | ₩12,634 | ₩12,701 | ₩12,620 | ₩12,674 | +0.32% | 2296.5만 |
|---|
| 2025.11.11 | ₩12,727 | ₩12,741 | ₩12,648 | ₩12,660 | -0.53% | 1567.8만 |
|---|
| 2025.11.10 | ₩12,781 | ₩12,815 | ₩12,674 | ₩12,701 | -0.63% | 1919.2만 |
|---|
| 2025.11.07 | ₩12,955 | ₩13,076 | ₩12,888 | ₩12,902 | -0.41% | 3845.4만 |
|---|
| 2025.11.06 | ₩12,781 | ₩12,922 | ₩12,754 | ₩12,902 | +0.94% | 4262.1만 |
|---|
| 2025.11.05 | ₩12,808 | ₩12,821 | ₩12,687 | ₩12,741 | -0.52% | 1906.7만 |
|---|
| 2025.11.04 | ₩12,781 | ₩12,808 | ₩12,702 | ₩12,808 | +0.21% | 2631만 |
|---|
| 2025.11.03 | ₩12,607 | ₩12,714 | ₩12,600 | ₩12,647 | +0.32% | 2044.6만 |
|---|
| 2025.10.31 | ₩12,607 | ₩12,714 | ₩12,607 | ₩12,647 | +0.32% | 2234.4만 |
|---|
| 2025.10.30 | ₩12,620 | ₩12,701 | ₩12,580 | ₩12,701 | +0.64% | 2812.8만 |
|---|
| 2025.10.29 | ₩12,540 | ₩12,640 | ₩12,513 | ₩12,553 | +0.11% | 3137.7만 |
|---|
| 2025.10.28 | ₩12,566 | ₩12,600 | ₩12,526 | ₩12,553 | -0.11% | 1702만 |
|---|
| 2025.10.27 | ₩12,634 | ₩12,647 | ₩12,580 | ₩12,580 | -0.42% | 782.8만 |
|---|
| 2025.10.24 | ₩12,754 | ₩12,768 | ₩12,714 | ₩12,741 | -0.11% | 1390.4만 |
|---|
| 2025.10.23 | ₩12,915 | ₩12,915 | ₩12,808 | ₩12,848 | -0.52% | 1870.8만 |
|---|
| 2025.10.22 | ₩12,835 | ₩12,996 | ₩12,835 | ₩12,902 | +0.52% | 3745.3만 |
|---|
| 2025.10.21 | ₩12,835 | ₩12,862 | ₩12,808 | ₩12,835 | 0.00% | 1465만 |
|---|
| 2025.10.20 | ₩12,915 | ₩12,915 | ₩12,821 | ₩12,821 | -0.73% | 1214.1만 |
|---|
| 2025.10.17 | ₩13,076 | ₩13,090 | ₩12,942 | ₩12,982 | -0.72% | 3647.1만 |
|---|
| 2025.10.16 | ₩12,915 | ₩13,103 | ₩12,875 | ₩13,036 | +0.93% | 4776.5만 |
|---|
| 2025.10.15 | ₩12,902 | ₩13,063 | ₩12,835 | ₩12,955 | +0.42% | 2797만 |
|---|
| 2025.10.14 | ₩13,090 | ₩13,177 | ₩12,929 | ₩13,009 | -0.61% | 2484만 |
|---|
| 2025.10.13 | ₩13,036 | ₩13,048 | ₩12,942 | ₩12,969 | -0.51% | 2729.3만 |
|---|
| 2025.10.10 | ₩12,808 | ₩13,183 | ₩12,781 | ₩13,170 | +2.83% | 5690.4만 |
|---|