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 | ₩11,200 | ₩11,213 | ₩11,146 | ₩11,160 | -0.36% | 3756.7만 |
| 2026.10.08 | ₩11,213 | ₩11,280 | ₩11,173 | ₩11,240 | +0.24% | 3532.9만 |
| 2026.10.07 | ₩11,200 | ₩11,227 | ₩11,160 | ₩11,173 | -0.24% | 2971.4만 |
| 2026.10.06 | ₩11,160 | ₩11,173 | ₩11,106 | ₩11,133 | -0.24% | 1993.9만 |
| 2026.10.05 | ₩11,294 | ₩11,294 | ₩11,178 | ₩11,213 | -0.71% | 1818.7만 |
| 2026.10.02 | ₩11,267 | ₩11,320 | ₩11,227 | ₩11,294 | +0.24% | 3400.2만 |
| 2026.10.01 | ₩11,347 | ₩11,441 | ₩11,334 | ₩11,361 | +0.12% | 7492.1만 |
| 2026.09.30 | ₩11,307 | ₩11,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,374 |
| +0.59% |
| 4144.4만 |
| 2026.09.29 | ₩11,320 | ₩11,374 | ₩11,314 | ₩11,361 | +0.36% | 3712.9만 |
|---|
| 2026.09.28 | ₩11,294 | ₩11,361 | ₩11,267 | ₩11,334 | +0.36% | 4792.8만 |
|---|
| 2026.09.25 | ₩11,280 | ₩11,320 | ₩11,227 | ₩11,240 | -0.36% | 4750.8만 |
|---|
| 2026.09.24 | ₩11,347 | ₩11,361 | ₩11,267 | ₩11,280 | -0.59% | 5929.8만 |
|---|
| 2026.09.23 | ₩11,200 | ₩11,307 | ₩11,200 | ₩11,294 | +0.84% | 3941.4만 |
|---|
| 2026.09.22 | ₩11,173 | ₩11,213 | ₩11,173 | ₩11,186 | +0.12% | 2508.2만 |
|---|
| 2026.09.21 | ₩11,455 | ₩11,467 | ₩11,320 | ₩11,347 | -0.94% | 1410.2만 |
|---|
| 2026.09.18 | ₩11,535 | ₩11,589 | ₩11,522 | ₩11,522 | -0.12% | 2659.5만 |
|---|
| 2026.09.17 | ₩11,535 | ₩11,575 | ₩11,522 | ₩11,522 | -0.12% | 2134만 |
|---|
| 2026.09.16 | ₩11,589 | ₩11,736 | ₩11,549 | ₩11,656 | +0.58% | 4523.3만 |
|---|
| 2026.09.15 | ₩11,562 | ₩11,629 | ₩11,562 | ₩11,602 | +0.35% | 2599.9만 |
|---|
| 2026.09.14 | ₩11,589 | ₩11,602 | ₩11,508 | ₩11,562 | -0.23% | 4342.5만 |
|---|
| 2026.09.11 | ₩11,495 | ₩11,508 | ₩11,468 | ₩11,508 | +0.12% | 3151만 |
|---|
| 2026.09.10 | ₩11,602 | ₩11,616 | ₩11,562 | ₩11,589 | -0.12% | 4913.5만 |
|---|
| 2026.09.09 | ₩11,495 | ₩11,549 | ₩11,495 | ₩11,535 | +0.35% | 2157.7만 |
|---|
| 2026.09.08 | ₩11,414 | ₩11,481 | ₩11,414 | ₩11,468 | +0.47% | 4609.4만 |
|---|
| 2026.09.04 | ₩11,374 | ₩11,428 | ₩11,361 | ₩11,414 | +0.35% | 2615.8만 |
|---|
| 2026.09.03 | ₩11,441 | ₩11,441 | ₩11,334 | ₩11,361 | -0.70% | 2567.9만 |
|---|
| 2026.09.02 | ₩11,522 | ₩11,522 | ₩11,441 | ₩11,481 | -0.35% | 2488.8만 |
|---|
| 2026.09.01 | ₩11,522 | ₩11,549 | ₩11,468 | ₩11,522 | 0.00% | 2829.8만 |
|---|
| 2026.08.31 | ₩11,428 | ₩11,468 | ₩11,421 | ₩11,441 | +0.12% | 2837.5만 |
|---|
| 2026.08.28 | ₩11,361 | ₩11,414 | ₩11,314 | ₩11,388 | +0.24% | 4284.1만 |
|---|
| 2026.08.27 | ₩11,401 | ₩11,428 | ₩11,347 | ₩11,374 | -0.24% | 3393.9만 |
|---|
| 2026.08.26 | ₩11,455 | ₩11,475 | ₩11,414 | ₩11,441 | -0.12% | 3056.1만 |
|---|
| 2026.08.25 | ₩11,428 | ₩11,481 | ₩11,428 | ₩11,428 | 0.00% | 1445.1만 |
|---|
| 2026.08.24 | ₩11,468 | ₩11,495 | ₩11,441 | ₩11,481 | +0.12% | 2893.8만 |
|---|
| 2026.08.21 | ₩11,441 | ₩11,468 | ₩11,401 | ₩11,441 | 0.00% | 2771만 |
|---|
| 2026.08.20 | ₩11,441 | ₩11,495 | ₩11,401 | ₩11,495 | +0.47% | 3072.7만 |
|---|
| 2026.08.19 | ₩11,361 | ₩11,401 | ₩11,334 | ₩11,388 | +0.24% | 3238.9만 |
|---|
| 2026.08.18 | ₩11,388 | ₩11,414 | ₩11,374 | ₩11,401 | +0.12% | 3375.1만 |
|---|
| 2026.08.17 | ₩11,280 | ₩11,334 | ₩11,267 | ₩11,334 | +0.48% | 1204.4만 |
|---|
| 2026.08.14 | ₩11,227 | ₩11,280 | ₩11,227 | ₩11,267 | +0.36% | 1422.5만 |
|---|
| 2026.08.13 | ₩11,294 | ₩11,300 | ₩11,213 | ₩11,253 | -0.36% | 2874.7만 |
|---|
| 2026.08.12 | ₩11,280 | ₩11,334 | ₩11,280 | ₩11,320 | +0.36% | 2111만 |
|---|
| 2026.08.11 | ₩11,294 | ₩11,361 | ₩11,280 | ₩11,347 | +0.48% | 1878.1만 |
|---|
| 2026.08.10 | ₩11,307 | ₩11,320 | ₩11,267 | ₩11,307 | 0.00% | 2910.8만 |
|---|
| 2026.08.07 | ₩11,334 | ₩11,361 | ₩11,280 | ₩11,307 | -0.24% | 3661.5만 |
|---|
| 2026.08.06 | ₩11,334 | ₩11,381 | ₩11,307 | ₩11,374 | +0.36% | 4778.7만 |
|---|
| 2026.08.05 | ₩11,253 | ₩11,347 | ₩11,240 | ₩11,334 | +0.72% | 5264.1만 |
|---|
| 2026.08.04 | ₩11,481 | ₩11,481 | ₩11,280 | ₩11,320 | -1.40% | 4368.3만 |
|---|
| 2026.08.03 | ₩11,656 | ₩11,656 | ₩11,508 | ₩11,535 | -1.04% | 3994.7만 |
|---|
| 2026.07.31 | ₩11,723 | ₩11,830 | ₩11,656 | ₩11,683 | -0.34% | 7279.9만 |
|---|
| 2026.07.30 | ₩11,857 | ₩11,884 | ₩11,750 | ₩11,777 | -0.68% | 6417.9만 |
|---|
| 2026.07.29 | ₩11,803 | ₩11,971 | ₩11,750 | ₩11,951 | +1.25% | 6885.3만 |
|---|
| 2026.07.28 | ₩11,817 | ₩11,857 | ₩11,750 | ₩11,777 | -0.34% | 4834.8만 |
|---|
| 2026.07.27 | ₩11,709 | ₩11,857 | ₩11,696 | ₩11,803 | +0.80% | 5147.6만 |
|---|
| 2026.07.24 | ₩11,817 | ₩11,830 | ₩11,723 | ₩11,803 | -0.11% | 5211.6만 |
|---|
| 2026.07.23 | ₩11,790 | ₩11,857 | ₩11,742 | ₩11,803 | +0.11% | 4897.7만 |
|---|
| 2026.07.22 | ₩11,683 | ₩11,683 | ₩11,616 | ₩11,669 | -0.11% | 1321.9만 |
|---|
| 2026.07.21 | ₩11,696 | ₩11,723 | ₩11,629 | ₩11,656 | -0.34% | 2563.4만 |
|---|
| 2026.07.20 | ₩11,669 | ₩11,763 | ₩11,642 | ₩11,736 | +0.57% | 4819.9만 |
|---|
| 2026.07.17 | ₩11,736 | ₩11,763 | ₩11,656 | ₩11,736 | 0.00% | 6109.3만 |
|---|
| 2026.07.16 | ₩11,575 | ₩11,642 | ₩11,535 | ₩11,602 | +0.23% | 5177.1만 |
|---|
| 2026.07.15 | ₩11,549 | ₩11,616 | ₩11,522 | ₩11,535 | -0.12% | 4185.9만 |
|---|
| 2026.07.14 | ₩11,602 | ₩11,629 | ₩11,562 | ₩11,575 | -0.23% | 3602.4만 |
|---|
| 2026.07.13 | ₩11,575 | ₩11,642 | ₩11,549 | ₩11,629 | +0.46% | 4588.8만 |
|---|
| 2026.07.10 | ₩11,575 | ₩11,636 | ₩11,522 | ₩11,522 | -0.46% | 3271.8만 |
|---|
| 2026.07.09 | ₩11,642 | ₩11,669 | ₩11,562 | ₩11,575 | -0.58% | 2278.7만 |
|---|
| 2026.07.08 | ₩11,696 | ₩11,763 | ₩11,656 | ₩11,656 | -0.34% | 4236.2만 |
|---|
| 2026.07.07 | ₩11,602 | ₩11,669 | ₩11,575 | ₩11,642 | +0.35% | 3422.4만 |
|---|
| 2026.07.06 | ₩11,602 | ₩11,636 | ₩11,549 | ₩11,562 | -0.35% | 1697.8만 |
|---|
| 2026.07.02 | ₩11,642 | ₩11,750 | ₩11,575 | ₩11,683 | +0.35% | 5422.8만 |
|---|
| 2026.07.01 | ₩11,669 | ₩11,709 | ₩11,589 | ₩11,656 | -0.11% | 2136.7만 |
|---|
| 2026.06.30 | ₩11,709 | ₩11,723 | ₩11,602 | ₩11,629 | -0.69% | 1801.7만 |
|---|
| 2026.06.29 | ₩11,790 | ₩11,864 | ₩11,709 | ₩11,723 | -0.57% | 3498.1만 |
|---|
| 2026.06.26 | ₩11,911 | ₩11,944 | ₩11,790 | ₩11,897 | -0.11% | 5919.8만 |
|---|
| 2026.06.25 | ₩11,736 | ₩11,897 | ₩11,736 | ₩11,844 | +0.91% | 8122.4만 |
|---|
| 2026.06.24 | ₩11,803 | ₩11,870 | ₩11,723 | ₩11,844 | +0.34% | 5003.7만 |
|---|
| 2026.06.23 | ₩11,817 | ₩11,844 | ₩11,723 | ₩11,817 | 0.00% | 3521.2만 |
|---|
| 2026.06.22 | ₩11,696 | ₩11,774 | ₩11,656 | ₩11,736 | +0.34% | 3159.7만 |
|---|
| 2026.06.18 | ₩11,696 | ₩11,756 | ₩11,683 | ₩11,709 | +0.11% | 5061만 |
|---|
| 2026.06.17 | ₩11,656 | ₩11,850 | ₩11,642 | ₩11,817 | +1.38% | 5122.6만 |
|---|
| 2026.06.16 | ₩11,602 | ₩11,683 | ₩11,589 | ₩11,683 | +0.69% | 3453.8만 |
|---|
| 2026.06.15 | ₩11,642 | ₩11,649 | ₩11,575 | ₩11,616 | -0.23% | 2141.5만 |
|---|
| 2026.06.12 | ₩11,817 | ₩11,924 | ₩11,763 | ₩11,817 | 0.00% | 9558.7만 |
|---|
| 2026.06.11 | ₩12,005 | ₩12,085 | ₩11,830 | ₩11,870 | -1.12% | 1.3억 |
|---|
| 2026.06.10 | ₩11,937 | ₩12,072 | ₩11,857 | ₩12,072 | +1.12% | 1.4억 |
|---|
| 2026.06.09 | ₩11,763 | ₩12,112 | ₩11,723 | ₩11,884 | +1.03% | 1.3억 |
|---|
| 2026.06.08 | ₩11,777 | ₩11,857 | ₩11,736 | ₩11,844 | +0.57% | 6787.2만 |
|---|
| 2026.06.05 | ₩11,642 | ₩11,897 | ₩11,636 | ₩11,857 | +1.84% | 4964.5만 |
|---|
| 2026.06.04 | ₩11,642 | ₩11,656 | ₩11,542 | ₩11,562 | -0.69% | 1520.6만 |
|---|
| 2026.06.03 | ₩11,535 | ₩11,616 | ₩11,535 | ₩11,602 | +0.58% | 2324.4만 |
|---|
| 2026.06.02 | ₩11,562 | ₩11,562 | ₩11,508 | ₩11,535 | -0.23% | 1673만 |
|---|
| 2026.06.01 | ₩11,575 | ₩11,589 | ₩11,508 | ₩11,549 | -0.23% | 1810.9만 |
|---|
| 2026.05.29 | ₩11,562 | ₩11,589 | ₩11,535 | ₩11,562 | 0.00% | 3456.6만 |
|---|
| 2026.05.28 | ₩11,642 | ₩11,669 | ₩11,575 | ₩11,589 | -0.46% | 3616.1만 |
|---|
| 2026.05.27 | ₩11,629 | ₩11,683 | ₩11,629 | ₩11,656 | +0.23% | 2462.1만 |
|---|
| 2026.05.26 | ₩11,656 | ₩11,683 | ₩11,616 | ₩11,642 | -0.12% | 3570.9만 |
|---|
| 2026.05.22 | ₩11,709 | ₩11,736 | ₩11,669 | ₩11,723 | +0.11% | 2711.7만 |
|---|
| 2026.05.21 | ₩11,830 | ₩11,844 | ₩11,723 | ₩11,763 | -0.57% | 7699.9만 |
|---|
| 2026.05.20 | ₩11,884 | ₩11,897 | ₩11,763 | ₩11,790 | -0.79% | 7280.9만 |
|---|
| 2026.05.19 | ₩11,870 | ₩11,937 | ₩11,830 | ₩11,911 | +0.34% | 8358.3만 |
|---|
| 2026.05.18 | ₩11,797 | ₩11,911 | ₩11,777 | ₩11,830 | +0.28% | 1억 |
|---|
| 2026.05.15 | ₩11,777 | ₩11,830 | ₩11,736 | ₩11,803 | +0.23% | 6241.5만 |
|---|
| 2026.05.14 | ₩11,736 | ₩11,736 | ₩11,642 | ₩11,669 | -0.57% | 3933.4만 |
|---|
| 2026.05.13 | ₩11,817 | ₩11,857 | ₩11,723 | ₩11,736 | -0.68% | 3999.4만 |
|---|
| 2026.05.12 | ₩11,844 | ₩11,924 | ₩11,803 | ₩11,803 | -0.34% | 5391.8만 |
|---|
| 2026.05.11 | ₩11,844 | ₩11,844 | ₩11,763 | ₩11,790 | -0.45% | 3061.3만 |
|---|
| 2026.05.08 | ₩11,870 | ₩11,870 | ₩11,803 | ₩11,830 | -0.34% | 2328.5만 |
|---|
| 2026.05.07 | ₩11,857 | ₩11,937 | ₩11,830 | ₩11,911 | +0.45% | 4119.6만 |
|---|
| 2026.05.06 | ₩11,964 | ₩11,971 | ₩11,857 | ₩11,870 | -0.78% | 2839.3만 |
|---|
| 2026.05.05 | ₩12,072 | ₩12,073 | ₩12,018 | ₩12,045 | -0.22% | 2098.7만 |
|---|
| 2026.05.04 | ₩12,098 | ₩12,179 | ₩12,058 | ₩12,139 | +0.33% | 4135.7만 |
|---|
| 2026.05.01 | ₩12,072 | ₩12,085 | ₩12,005 | ₩12,072 | 0.00% | 3767.4만 |
|---|
| 2026.04.30 | ₩12,192 | ₩12,259 | ₩12,098 | ₩12,112 | -0.66% | 5179만 |
|---|
| 2026.04.29 | ₩12,246 | ₩12,286 | ₩12,219 | ₩12,233 | -0.11% | 3827.6만 |
|---|
| 2026.04.28 | ₩12,219 | ₩12,273 | ₩12,206 | ₩12,233 | +0.11% | 4637.3만 |
|---|
| 2026.04.27 | ₩12,192 | ₩12,219 | ₩12,152 | ₩12,165 | -0.22% | 1700.4만 |
|---|
| 2026.04.24 | ₩12,246 | ₩12,273 | ₩12,179 | ₩12,192 | -0.44% | 4515.4만 |
|---|
| 2026.04.23 | ₩12,246 | ₩12,380 | ₩12,206 | ₩12,273 | +0.22% | 7819.1만 |
|---|
| 2026.04.22 | ₩12,259 | ₩12,273 | ₩12,219 | ₩12,219 | -0.33% | 3934.8만 |
|---|
| 2026.04.21 | ₩12,246 | ₩12,373 | ₩12,219 | ₩12,340 | +0.77% | 7810만 |
|---|
| 2026.04.20 | ₩12,273 | ₩12,313 | ₩12,246 | ₩12,259 | -0.11% | 4900.6만 |
|---|
| 2026.04.17 | ₩12,300 | ₩12,313 | ₩12,192 | ₩12,246 | -0.44% | 4985만 |
|---|
| 2026.04.16 | ₩12,394 | ₩12,434 | ₩12,360 | ₩12,394 | 0.00% | 3959.8만 |
|---|
| 2026.04.15 | ₩12,487 | ₩12,514 | ₩12,394 | ₩12,420 | -0.54% | 2793.9만 |
|---|
| 2026.04.14 | ₩12,635 | ₩12,635 | ₩12,501 | ₩12,514 | -0.96% | 3799.1만 |
|---|
| 2026.04.13 | ₩12,823 | ₩12,836 | ₩12,648 | ₩12,648 | -1.36% | 5266.2만 |
|---|
| 2026.04.10 | ₩12,742 | ₩12,796 | ₩12,729 | ₩12,782 | +0.32% | 4506.5만 |
|---|
| 2026.04.09 | ₩12,863 | ₩12,890 | ₩12,742 | ₩12,769 | -0.73% | 7403.1만 |
|---|
| 2026.04.08 | ₩12,823 | ₩12,930 | ₩12,809 | ₩12,850 | +0.21% | 8773.3만 |
|---|
| 2026.04.07 | ₩13,225 | ₩13,332 | ₩13,158 | ₩13,171 | -0.41% | 1.3억 |
|---|
| 2026.04.06 | ₩13,239 | ₩13,239 | ₩13,165 | ₩13,171 | -0.51% | 1억 |
|---|
| 2026.04.02 | ₩13,426 | ₩13,453 | ₩13,186 | ₩13,239 | -1.40% | 1.3억 |
|---|
| 2026.04.01 | ₩13,252 | ₩13,279 | ₩13,158 | ₩13,225 | -0.20% | 9051.6만 |
|---|
| 2026.03.31 | ₩13,574 | ₩13,601 | ₩13,306 | ₩13,346 | -1.68% | 1.8억 |
|---|
| 2026.03.30 | ₩13,560 | ₩13,788 | ₩13,547 | ₩13,721 | +1.19% | 1억 |
|---|
| 2026.03.27 | ₩13,507 | ₩13,708 | ₩13,507 | ₩13,681 | +1.29% | 1.3억 |
|---|
| 2026.03.26 | ₩13,306 | ₩13,453 | ₩13,239 | ₩13,440 | +1.01% | 1.3억 |
|---|
| 2026.03.25 | ₩13,158 | ₩13,264 | ₩13,118 | ₩13,212 | +0.41% | 1.1억 |
|---|
| 2026.03.24 | ₩13,319 | ₩13,346 | ₩13,198 | ₩13,279 | -0.30% | 1.4억 |
|---|
| 2026.03.23 | ₩13,239 | ₩13,332 | ₩13,145 | ₩13,292 | +0.41% | 1.4억 |
|---|
| 2026.03.20 | ₩13,279 | ₩13,520 | ₩13,272 | ₩13,453 | +1.31% | 1.3억 |
|---|
| 2026.03.19 | ₩13,306 | ₩13,332 | ₩13,178 | ₩13,239 | -0.50% | 1.3억 |
|---|
| 2026.03.18 | ₩13,064 | ₩13,212 | ₩13,037 | ₩13,212 | +1.13% | 9223.6만 |
|---|
| 2026.03.17 | ₩12,984 | ₩13,037 | ₩12,943 | ₩13,011 | +0.21% | 8575.7만 |
|---|
| 2026.03.16 | ₩13,064 | ₩13,091 | ₩12,984 | ₩13,037 | -0.21% | 9015.2만 |
|---|
| 2026.03.13 | ₩13,037 | ₩13,198 | ₩12,984 | ₩13,185 | +1.13% | 1.5억 |
|---|
| 2026.03.12 | ₩13,011 | ₩13,104 | ₩12,984 | ₩13,104 | +0.72% | 1.8억 |
|---|
| 2026.03.11 | ₩12,876 | ₩12,957 | ₩12,829 | ₩12,890 | +0.10% | 1.4억 |
|---|
| 2026.03.10 | ₩12,863 | ₩12,930 | ₩12,756 | ₩12,890 | +0.21% | 9681만 |
|---|
| 2026.03.09 | ₩13,091 | ₩13,171 | ₩12,823 | ₩12,863 | -1.74% | 9216.6만 |
|---|
| 2026.03.06 | ₩12,957 | ₩13,024 | ₩12,903 | ₩12,970 | +0.10% | 1.2억 |
|---|
| 2026.03.05 | ₩12,782 | ₩12,903 | ₩12,715 | ₩12,782 | 0.00% | 9047.9만 |
|---|
| 2026.03.04 | ₩12,782 | ₩12,823 | ₩12,689 | ₩12,715 | -0.52% | 4129만 |
|---|
| 2026.03.03 | ₩12,917 | ₩13,011 | ₩12,769 | ₩12,823 | -0.73% | 5976만 |
|---|
| 2026.03.02 | ₩12,836 | ₩12,850 | ₩12,648 | ₩12,689 | -1.15% | 3040.5만 |
|---|
| 2026.02.27 | ₩12,756 | ₩12,782 | ₩12,689 | ₩12,689 | -0.53% | 4096.4만 |
|---|
| 2026.02.26 | ₩12,554 | ₩12,729 | ₩12,554 | ₩12,635 | +0.64% | 3526.7만 |
|---|
| 2026.02.25 | ₩12,622 | ₩12,622 | ₩12,541 | ₩12,554 | -0.53% | 996.8만 |
|---|
| 2026.02.24 | ₩12,769 | ₩12,800 | ₩12,648 | ₩12,662 | -0.84% | 2650.2만 |
|---|
| 2026.02.23 | ₩12,662 | ₩12,796 | ₩12,608 | ₩12,769 | +0.85% | 2956.6만 |
|---|
| 2026.02.20 | ₩12,756 | ₩12,762 | ₩12,609 | ₩12,622 | -1.05% | 5427.7만 |
|---|
| 2026.02.19 | ₩12,729 | ₩12,769 | ₩12,675 | ₩12,702 | -0.21% | 4136.5만 |
|---|
| 2026.02.18 | ₩12,709 | ₩12,733 | ₩12,608 | ₩12,662 | -0.37% | 3349만 |
|---|
| 2026.02.17 | ₩12,782 | ₩12,863 | ₩12,693 | ₩12,742 | -0.31% | 5368.1만 |
|---|
| 2026.02.13 | ₩12,756 | ₩12,836 | ₩12,662 | ₩12,756 | 0.00% | 4903만 |
|---|
| 2026.02.12 | ₩12,514 | ₩12,764 | ₩12,501 | ₩12,742 | +1.82% | 4825.7만 |
|---|
| 2026.02.11 | ₩12,474 | ₩12,601 | ₩12,461 | ₩12,541 | +0.54% | 4015.4만 |
|---|
| 2026.02.10 | ₩12,501 | ₩12,554 | ₩12,461 | ₩12,554 | +0.43% | 2408.1만 |
|---|
| 2026.02.09 | ₩12,595 | ₩12,622 | ₩12,474 | ₩12,514 | -0.64% | 1865.5만 |
|---|
| 2026.02.06 | ₩12,756 | ₩12,756 | ₩12,541 | ₩12,568 | -1.47% | 3517.7만 |
|---|
| 2026.02.05 | ₩12,756 | ₩12,846 | ₩12,690 | ₩12,809 | +0.42% | 7140.3만 |
|---|
| 2026.02.04 | ₩12,581 | ₩12,729 | ₩12,554 | ₩12,662 | +0.64% | 5892.5만 |
|---|
| 2026.02.03 | ₩12,461 | ₩12,682 | ₩12,447 | ₩12,595 | +1.08% | 3768.7만 |
|---|
| 2026.02.02 | ₩12,595 | ₩12,595 | ₩12,447 | ₩12,487 | -0.85% | 2399.6만 |
|---|
| 2026.01.30 | ₩12,528 | ₩12,620 | ₩12,493 | ₩12,528 | 0.00% | 4339.4만 |
|---|
| 2026.01.29 | ₩12,461 | ₩12,660 | ₩12,447 | ₩12,487 | +0.22% | 3255.7만 |
|---|
| 2026.01.28 | ₩12,447 | ₩12,501 | ₩12,420 | ₩12,461 | +0.11% | 1610.3만 |
|---|
| 2026.01.27 | ₩12,474 | ₩12,499 | ₩12,440 | ₩12,447 | -0.22% | 558.5만 |
|---|
| 2026.01.26 | ₩12,554 | ₩12,554 | ₩12,481 | ₩12,514 | -0.32% | 1277.1만 |
|---|
| 2026.01.23 | ₩12,595 | ₩12,601 | ₩12,541 | ₩12,575 | -0.16% | 1525.9만 |
|---|
| 2026.01.22 | ₩12,554 | ₩12,608 | ₩12,528 | ₩12,581 | +0.21% | 1807.4만 |
|---|
| 2026.01.21 | ₩12,742 | ₩12,769 | ₩12,568 | ₩12,635 | -0.84% | 3697만 |
|---|
| 2026.01.20 | ₩12,702 | ₩12,796 | ₩12,648 | ₩12,782 | +0.63% | 3583.2만 |
|---|
| 2026.01.16 | ₩12,474 | ₩12,548 | ₩12,474 | ₩12,514 | +0.32% | 2369.1만 |
|---|
| 2026.01.15 | ₩12,461 | ₩12,514 | ₩12,434 | ₩12,501 | +0.32% | 2096.9만 |
|---|
| 2026.01.14 | ₩12,514 | ₩12,608 | ₩12,501 | ₩12,528 | +0.11% | 2370.6만 |
|---|
| 2026.01.13 | ₩12,434 | ₩12,513 | ₩12,420 | ₩12,461 | +0.22% | 1951.9만 |
|---|
| 2026.01.12 | ₩12,514 | ₩12,514 | ₩12,420 | ₩12,434 | -0.64% | 1171.7만 |
|---|
| 2026.01.09 | ₩12,514 | ₩12,554 | ₩12,434 | ₩12,447 | -0.54% | 4127.1만 |
|---|
| 2026.01.08 | ₩12,541 | ₩12,568 | ₩12,514 | ₩12,541 | 0.00% | 3863.7만 |
|---|
| 2026.01.07 | ₩12,474 | ₩12,541 | ₩12,447 | ₩12,541 | +0.54% | 2090.8만 |
|---|
| 2026.01.06 | ₩12,554 | ₩12,561 | ₩12,474 | ₩12,487 | -0.53% | 2139.5만 |
|---|
| 2026.01.05 | ₩12,581 | ₩12,581 | ₩12,528 | ₩12,568 | -0.11% | 1424.9만 |
|---|
| 2026.01.02 | ₩12,595 | ₩12,702 | ₩12,568 | ₩12,648 | +0.43% | 3408만 |
|---|
| 2025.12.31 | ₩12,554 | ₩12,662 | ₩12,554 | ₩12,648 | +0.75% | 2118.7만 |
|---|
| 2025.12.30 | ₩12,541 | ₩12,568 | ₩12,528 | ₩12,554 | +0.11% | 879.9만 |
|---|
| 2025.12.29 | ₩12,554 | ₩12,568 | ₩12,514 | ₩12,528 | -0.21% | 2152.7만 |
|---|
| 2025.12.26 | ₩12,487 | ₩12,514 | ₩12,461 | ₩12,487 | 0.00% | 1460.6만 |
|---|
| 2025.12.24 | ₩12,514 | ₩12,528 | ₩12,474 | ₩12,474 | -0.32% | 265.5만 |
|---|
| 2025.12.23 | ₩12,595 | ₩12,595 | ₩12,514 | ₩12,514 | -0.64% | 1127.4만 |
|---|
| 2025.12.22 | ₩12,702 | ₩12,723 | ₩12,662 | ₩12,689 | -0.11% | 1099.4만 |
|---|
| 2025.12.19 | ₩12,836 | ₩12,836 | ₩12,742 | ₩12,769 | -0.52% | 2702.1만 |
|---|
| 2025.12.18 | ₩12,836 | ₩12,897 | ₩12,782 | ₩12,850 | +0.10% | 4361.7만 |
|---|
| 2025.12.17 | ₩12,796 | ₩12,970 | ₩12,789 | ₩12,970 | +1.36% | 4505.6만 |
|---|
| 2025.12.16 | ₩12,809 | ₩12,890 | ₩12,769 | ₩12,809 | 0.00% | 4867.4만 |
|---|
| 2025.12.15 | ₩12,689 | ₩12,809 | ₩12,689 | ₩12,769 | +0.63% | 2843.7만 |
|---|
| 2025.12.12 | ₩12,635 | ₩12,809 | ₩12,628 | ₩12,756 | +0.96% | 4056만 |
|---|
| 2025.12.11 | ₩12,675 | ₩12,742 | ₩12,608 | ₩12,622 | -0.42% | 2942만 |
|---|
| 2025.12.10 | ₩12,729 | ₩12,756 | ₩12,608 | ₩12,648 | -0.63% | 2856.4만 |
|---|
| 2025.12.09 | ₩12,729 | ₩12,729 | ₩12,675 | ₩12,729 | 0.00% | 1550.9만 |
|---|
| 2025.12.08 | ₩12,648 | ₩12,750 | ₩12,648 | ₩12,715 | +0.53% | 1705.5만 |
|---|
| 2025.12.05 | ₩12,662 | ₩12,689 | ₩12,622 | ₩12,675 | +0.11% | 2305만 |
|---|
| 2025.12.04 | ₩12,662 | ₩12,742 | ₩12,662 | ₩12,689 | +0.21% | 2885.2만 |
|---|
| 2025.12.03 | ₩12,756 | ₩12,769 | ₩12,675 | ₩12,689 | -0.53% | 1961.8만 |
|---|
| 2025.12.02 | ₩12,729 | ₩12,776 | ₩12,689 | ₩12,729 | 0.00% | 3232.5만 |
|---|
| 2025.12.01 | ₩12,769 | ₩12,782 | ₩12,702 | ₩12,756 | -0.11% | 2148.8만 |
|---|
| 2025.11.28 | ₩12,729 | ₩12,749 | ₩12,689 | ₩12,689 | -0.32% | 523.9만 |
|---|
| 2025.11.26 | ₩12,796 | ₩12,809 | ₩12,715 | ₩12,742 | -0.42% | 2366.9만 |
|---|
| 2025.11.25 | ₩12,970 | ₩13,049 | ₩12,809 | ₩12,823 | -1.14% | 3223.6만 |
|---|
| 2025.11.24 | ₩13,078 | ₩13,095 | ₩12,930 | ₩12,943 | -1.03% | 3625.4만 |
|---|
| 2025.11.21 | ₩13,239 | ₩13,314 | ₩13,037 | ₩13,158 | -0.61% | 8694.6만 |
|---|
| 2025.11.20 | ₩12,863 | ₩13,279 | ₩12,809 | ₩13,265 | +3.13% | 9432.8만 |
|---|
| 2025.11.19 | ₩13,104 | ₩13,145 | ₩12,970 | ₩13,078 | -0.20% | 4904.4만 |
|---|
| 2025.11.18 | ₩13,091 | ₩13,198 | ₩13,017 | ₩13,118 | +0.20% | 7461.5만 |
|---|
| 2025.11.17 | ₩12,930 | ₩13,078 | ₩12,856 | ₩12,997 | +0.52% | 4163.3만 |
|---|
| 2025.11.14 | ₩13,011 | ₩13,051 | ₩12,809 | ₩12,890 | -0.93% | 3995.1만 |
|---|
| 2025.11.13 | ₩12,715 | ₩12,903 | ₩12,702 | ₩12,876 | +1.27% | 4238.1만 |
|---|
| 2025.11.12 | ₩12,635 | ₩12,702 | ₩12,622 | ₩12,675 | +0.32% | 2296.5만 |
|---|
| 2025.11.11 | ₩12,729 | ₩12,742 | ₩12,650 | ₩12,662 | -0.53% | 1567.8만 |
|---|
| 2025.11.10 | ₩12,782 | ₩12,816 | ₩12,675 | ₩12,702 | -0.63% | 1919.2만 |
|---|
| 2025.11.07 | ₩12,957 | ₩13,078 | ₩12,890 | ₩12,903 | -0.41% | 3845.4만 |
|---|
| 2025.11.06 | ₩12,782 | ₩12,923 | ₩12,756 | ₩12,903 | +0.94% | 4262.1만 |
|---|
| 2025.11.05 | ₩12,809 | ₩12,823 | ₩12,689 | ₩12,742 | -0.52% | 1906.7만 |
|---|
| 2025.11.04 | ₩12,782 | ₩12,809 | ₩12,703 | ₩12,809 | +0.21% | 2631만 |
|---|
| 2025.11.03 | ₩12,608 | ₩12,715 | ₩12,601 | ₩12,648 | +0.32% | 2044.6만 |
|---|
| 2025.10.31 | ₩12,608 | ₩12,715 | ₩12,608 | ₩12,648 | +0.32% | 2234.4만 |
|---|
| 2025.10.30 | ₩12,622 | ₩12,702 | ₩12,581 | ₩12,702 | +0.64% | 2812.8만 |
|---|
| 2025.10.29 | ₩12,541 | ₩12,642 | ₩12,514 | ₩12,554 | +0.11% | 3137.7만 |
|---|
| 2025.10.28 | ₩12,568 | ₩12,601 | ₩12,528 | ₩12,554 | -0.11% | 1702만 |
|---|
| 2025.10.27 | ₩12,635 | ₩12,648 | ₩12,581 | ₩12,581 | -0.42% | 782.8만 |
|---|
| 2025.10.24 | ₩12,756 | ₩12,769 | ₩12,715 | ₩12,742 | -0.11% | 1390.4만 |
|---|
| 2025.10.23 | ₩12,917 | ₩12,917 | ₩12,809 | ₩12,850 | -0.52% | 1870.8만 |
|---|
| 2025.10.22 | ₩12,836 | ₩12,997 | ₩12,836 | ₩12,903 | +0.52% | 3745.3만 |
|---|
| 2025.10.21 | ₩12,836 | ₩12,863 | ₩12,809 | ₩12,836 | 0.00% | 1465만 |
|---|
| 2025.10.20 | ₩12,917 | ₩12,917 | ₩12,823 | ₩12,823 | -0.73% | 1214.1만 |
|---|
| 2025.10.17 | ₩13,078 | ₩13,091 | ₩12,943 | ₩12,984 | -0.72% | 3647.1만 |
|---|
| 2025.10.16 | ₩12,917 | ₩13,104 | ₩12,876 | ₩13,037 | +0.93% | 4776.5만 |
|---|
| 2025.10.15 | ₩12,903 | ₩13,064 | ₩12,836 | ₩12,957 | +0.42% | 2797만 |
|---|
| 2025.10.14 | ₩13,091 | ₩13,178 | ₩12,930 | ₩13,011 | -0.61% | 2484만 |
|---|
| 2025.10.13 | ₩13,037 | ₩13,049 | ₩12,943 | ₩12,970 | -0.51% | 2729.3만 |
|---|
| 2025.10.10 | ₩12,809 | ₩13,185 | ₩12,782 | ₩13,171 | +2.83% | 5690.4만 |
|---|