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 | ₩11,189 | ₩11,203 | ₩11,136 | ₩11,149 | -0.36% | 3756.7만 |
| 2026.10.08 | ₩11,203 | ₩11,270 | ₩11,162 | ₩11,229 | +0.24% | 3532.9만 |
| 2026.10.07 | ₩11,189 | ₩11,216 | ₩11,149 | ₩11,162 | -0.24% | 2971.4만 |
| 2026.10.06 | ₩11,149 | ₩11,162 | ₩11,095 | ₩11,122 | -0.24% | 1993.9만 |
| 2026.10.05 | ₩11,283 | ₩11,283 | ₩11,168 | ₩11,203 | -0.71% | 1818.7만 |
| 2026.10.02 | ₩11,256 | ₩11,310 | ₩11,216 | ₩11,283 | +0.24% | 3400.2만 |
| 2026.10.01 | ₩11,337 | ₩11,430 | ₩11,323 | ₩11,350 | +0.12% | 7492.1만 |
| 2026.09.30 | ₩11,296 | ₩11,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,256 |
| ₩11,363 |
| +0.59% |
| 4144.4만 |
| 2026.09.29 | ₩11,310 | ₩11,363 | ₩11,303 | ₩11,350 | +0.36% | 3712.9만 |
|---|
| 2026.09.28 | ₩11,283 | ₩11,350 | ₩11,256 | ₩11,323 | +0.36% | 4792.8만 |
|---|
| 2026.09.25 | ₩11,270 | ₩11,310 | ₩11,216 | ₩11,229 | -0.36% | 4750.8만 |
|---|
| 2026.09.24 | ₩11,337 | ₩11,350 | ₩11,256 | ₩11,270 | -0.59% | 5929.8만 |
|---|
| 2026.09.23 | ₩11,189 | ₩11,296 | ₩11,189 | ₩11,283 | +0.84% | 3941.4만 |
|---|
| 2026.09.22 | ₩11,162 | ₩11,203 | ₩11,162 | ₩11,176 | +0.12% | 2508.2만 |
|---|
| 2026.09.21 | ₩11,444 | ₩11,456 | ₩11,310 | ₩11,337 | -0.94% | 1410.2만 |
|---|
| 2026.09.18 | ₩11,524 | ₩11,578 | ₩11,511 | ₩11,511 | -0.12% | 2659.5만 |
|---|
| 2026.09.17 | ₩11,524 | ₩11,564 | ₩11,511 | ₩11,511 | -0.12% | 2134만 |
|---|
| 2026.09.16 | ₩11,578 | ₩11,725 | ₩11,538 | ₩11,645 | +0.58% | 4523.3만 |
|---|
| 2026.09.15 | ₩11,551 | ₩11,618 | ₩11,551 | ₩11,591 | +0.35% | 2599.9만 |
|---|
| 2026.09.14 | ₩11,578 | ₩11,591 | ₩11,497 | ₩11,551 | -0.23% | 4342.5만 |
|---|
| 2026.09.11 | ₩11,484 | ₩11,497 | ₩11,457 | ₩11,497 | +0.12% | 3151만 |
|---|
| 2026.09.10 | ₩11,591 | ₩11,605 | ₩11,551 | ₩11,578 | -0.12% | 4913.5만 |
|---|
| 2026.09.09 | ₩11,484 | ₩11,538 | ₩11,484 | ₩11,524 | +0.35% | 2157.7만 |
|---|
| 2026.09.08 | ₩11,404 | ₩11,471 | ₩11,404 | ₩11,457 | +0.47% | 4609.4만 |
|---|
| 2026.09.04 | ₩11,363 | ₩11,417 | ₩11,350 | ₩11,404 | +0.35% | 2615.8만 |
|---|
| 2026.09.03 | ₩11,430 | ₩11,430 | ₩11,323 | ₩11,350 | -0.70% | 2567.9만 |
|---|
| 2026.09.02 | ₩11,511 | ₩11,511 | ₩11,430 | ₩11,471 | -0.35% | 2488.8만 |
|---|
| 2026.09.01 | ₩11,511 | ₩11,538 | ₩11,457 | ₩11,511 | 0.00% | 2829.8만 |
|---|
| 2026.08.31 | ₩11,417 | ₩11,457 | ₩11,410 | ₩11,430 | +0.12% | 2837.5만 |
|---|
| 2026.08.28 | ₩11,350 | ₩11,404 | ₩11,303 | ₩11,377 | +0.24% | 4284.1만 |
|---|
| 2026.08.27 | ₩11,390 | ₩11,417 | ₩11,337 | ₩11,363 | -0.24% | 3393.9만 |
|---|
| 2026.08.26 | ₩11,444 | ₩11,464 | ₩11,404 | ₩11,430 | -0.12% | 3056.1만 |
|---|
| 2026.08.25 | ₩11,417 | ₩11,471 | ₩11,417 | ₩11,417 | 0.00% | 1445.1만 |
|---|
| 2026.08.24 | ₩11,457 | ₩11,484 | ₩11,430 | ₩11,471 | +0.12% | 2893.8만 |
|---|
| 2026.08.21 | ₩11,430 | ₩11,457 | ₩11,390 | ₩11,430 | 0.00% | 2771만 |
|---|
| 2026.08.20 | ₩11,430 | ₩11,484 | ₩11,390 | ₩11,484 | +0.47% | 3072.7만 |
|---|
| 2026.08.19 | ₩11,350 | ₩11,390 | ₩11,323 | ₩11,377 | +0.24% | 3238.9만 |
|---|
| 2026.08.18 | ₩11,377 | ₩11,404 | ₩11,363 | ₩11,390 | +0.12% | 3375.1만 |
|---|
| 2026.08.17 | ₩11,270 | ₩11,323 | ₩11,256 | ₩11,323 | +0.48% | 1204.4만 |
|---|
| 2026.08.14 | ₩11,216 | ₩11,270 | ₩11,216 | ₩11,256 | +0.36% | 1422.5만 |
|---|
| 2026.08.13 | ₩11,283 | ₩11,290 | ₩11,203 | ₩11,243 | -0.36% | 2874.7만 |
|---|
| 2026.08.12 | ₩11,270 | ₩11,323 | ₩11,270 | ₩11,310 | +0.36% | 2111만 |
|---|
| 2026.08.11 | ₩11,283 | ₩11,350 | ₩11,270 | ₩11,337 | +0.48% | 1878.1만 |
|---|
| 2026.08.10 | ₩11,296 | ₩11,310 | ₩11,256 | ₩11,296 | 0.00% | 2910.8만 |
|---|
| 2026.08.07 | ₩11,323 | ₩11,350 | ₩11,270 | ₩11,296 | -0.24% | 3661.5만 |
|---|
| 2026.08.06 | ₩11,323 | ₩11,370 | ₩11,296 | ₩11,363 | +0.36% | 4778.7만 |
|---|
| 2026.08.05 | ₩11,243 | ₩11,337 | ₩11,229 | ₩11,323 | +0.72% | 5264.1만 |
|---|
| 2026.08.04 | ₩11,471 | ₩11,471 | ₩11,270 | ₩11,310 | -1.40% | 4368.3만 |
|---|
| 2026.08.03 | ₩11,645 | ₩11,645 | ₩11,497 | ₩11,524 | -1.04% | 3994.7만 |
|---|
| 2026.07.31 | ₩11,712 | ₩11,819 | ₩11,645 | ₩11,672 | -0.34% | 7279.9만 |
|---|
| 2026.07.30 | ₩11,846 | ₩11,873 | ₩11,739 | ₩11,765 | -0.68% | 6417.9만 |
|---|
| 2026.07.29 | ₩11,792 | ₩11,960 | ₩11,739 | ₩11,940 | +1.25% | 6885.3만 |
|---|
| 2026.07.28 | ₩11,806 | ₩11,846 | ₩11,739 | ₩11,765 | -0.34% | 4834.8만 |
|---|
| 2026.07.27 | ₩11,698 | ₩11,846 | ₩11,685 | ₩11,792 | +0.80% | 5147.6만 |
|---|
| 2026.07.24 | ₩11,806 | ₩11,819 | ₩11,712 | ₩11,792 | -0.11% | 5211.6만 |
|---|
| 2026.07.23 | ₩11,779 | ₩11,846 | ₩11,731 | ₩11,792 | +0.11% | 4897.7만 |
|---|
| 2026.07.22 | ₩11,672 | ₩11,672 | ₩11,605 | ₩11,658 | -0.11% | 1321.9만 |
|---|
| 2026.07.21 | ₩11,685 | ₩11,712 | ₩11,618 | ₩11,645 | -0.34% | 2563.4만 |
|---|
| 2026.07.20 | ₩11,658 | ₩11,752 | ₩11,631 | ₩11,725 | +0.57% | 4819.9만 |
|---|
| 2026.07.17 | ₩11,725 | ₩11,752 | ₩11,645 | ₩11,725 | 0.00% | 6109.3만 |
|---|
| 2026.07.16 | ₩11,564 | ₩11,631 | ₩11,524 | ₩11,591 | +0.23% | 5177.1만 |
|---|
| 2026.07.15 | ₩11,538 | ₩11,605 | ₩11,511 | ₩11,524 | -0.12% | 4185.9만 |
|---|
| 2026.07.14 | ₩11,591 | ₩11,618 | ₩11,551 | ₩11,564 | -0.23% | 3602.4만 |
|---|
| 2026.07.13 | ₩11,564 | ₩11,631 | ₩11,538 | ₩11,618 | +0.46% | 4588.8만 |
|---|
| 2026.07.10 | ₩11,564 | ₩11,625 | ₩11,511 | ₩11,511 | -0.46% | 3271.8만 |
|---|
| 2026.07.09 | ₩11,631 | ₩11,658 | ₩11,551 | ₩11,564 | -0.58% | 2278.7만 |
|---|
| 2026.07.08 | ₩11,685 | ₩11,752 | ₩11,645 | ₩11,645 | -0.34% | 4236.2만 |
|---|
| 2026.07.07 | ₩11,591 | ₩11,658 | ₩11,564 | ₩11,631 | +0.35% | 3422.4만 |
|---|
| 2026.07.06 | ₩11,591 | ₩11,625 | ₩11,538 | ₩11,551 | -0.35% | 1697.8만 |
|---|
| 2026.07.02 | ₩11,631 | ₩11,739 | ₩11,564 | ₩11,672 | +0.35% | 5422.8만 |
|---|
| 2026.07.01 | ₩11,658 | ₩11,698 | ₩11,578 | ₩11,645 | -0.11% | 2136.7만 |
|---|
| 2026.06.30 | ₩11,698 | ₩11,712 | ₩11,591 | ₩11,618 | -0.69% | 1801.7만 |
|---|
| 2026.06.29 | ₩11,779 | ₩11,852 | ₩11,698 | ₩11,712 | -0.57% | 3498.1만 |
|---|
| 2026.06.26 | ₩11,899 | ₩11,933 | ₩11,779 | ₩11,886 | -0.11% | 5919.8만 |
|---|
| 2026.06.25 | ₩11,725 | ₩11,886 | ₩11,725 | ₩11,832 | +0.91% | 8122.4만 |
|---|
| 2026.06.24 | ₩11,792 | ₩11,859 | ₩11,712 | ₩11,832 | +0.34% | 5003.7만 |
|---|
| 2026.06.23 | ₩11,806 | ₩11,832 | ₩11,712 | ₩11,806 | 0.00% | 3521.2만 |
|---|
| 2026.06.22 | ₩11,685 | ₩11,763 | ₩11,645 | ₩11,725 | +0.34% | 3159.7만 |
|---|
| 2026.06.18 | ₩11,685 | ₩11,745 | ₩11,672 | ₩11,698 | +0.11% | 5061만 |
|---|
| 2026.06.17 | ₩11,645 | ₩11,839 | ₩11,631 | ₩11,806 | +1.38% | 5122.6만 |
|---|
| 2026.06.16 | ₩11,591 | ₩11,672 | ₩11,578 | ₩11,672 | +0.69% | 3453.8만 |
|---|
| 2026.06.15 | ₩11,631 | ₩11,638 | ₩11,564 | ₩11,605 | -0.23% | 2141.5만 |
|---|
| 2026.06.12 | ₩11,806 | ₩11,913 | ₩11,752 | ₩11,806 | 0.00% | 9558.7만 |
|---|
| 2026.06.11 | ₩11,993 | ₩12,074 | ₩11,819 | ₩11,859 | -1.12% | 1.3억 |
|---|
| 2026.06.10 | ₩11,926 | ₩12,060 | ₩11,846 | ₩12,060 | +1.12% | 1.4억 |
|---|
| 2026.06.09 | ₩11,752 | ₩12,100 | ₩11,712 | ₩11,873 | +1.03% | 1.3억 |
|---|
| 2026.06.08 | ₩11,765 | ₩11,846 | ₩11,725 | ₩11,832 | +0.57% | 6787.2만 |
|---|
| 2026.06.05 | ₩11,631 | ₩11,886 | ₩11,625 | ₩11,846 | +1.84% | 4964.5만 |
|---|
| 2026.06.04 | ₩11,631 | ₩11,645 | ₩11,531 | ₩11,551 | -0.69% | 1520.6만 |
|---|
| 2026.06.03 | ₩11,524 | ₩11,605 | ₩11,524 | ₩11,591 | +0.58% | 2324.4만 |
|---|
| 2026.06.02 | ₩11,551 | ₩11,551 | ₩11,497 | ₩11,524 | -0.23% | 1673만 |
|---|
| 2026.06.01 | ₩11,564 | ₩11,578 | ₩11,497 | ₩11,538 | -0.23% | 1810.9만 |
|---|
| 2026.05.29 | ₩11,551 | ₩11,578 | ₩11,524 | ₩11,551 | 0.00% | 3456.6만 |
|---|
| 2026.05.28 | ₩11,631 | ₩11,658 | ₩11,564 | ₩11,578 | -0.46% | 3616.1만 |
|---|
| 2026.05.27 | ₩11,618 | ₩11,672 | ₩11,618 | ₩11,645 | +0.23% | 2462.1만 |
|---|
| 2026.05.26 | ₩11,645 | ₩11,672 | ₩11,605 | ₩11,631 | -0.12% | 3570.9만 |
|---|
| 2026.05.22 | ₩11,698 | ₩11,725 | ₩11,658 | ₩11,712 | +0.11% | 2711.7만 |
|---|
| 2026.05.21 | ₩11,819 | ₩11,832 | ₩11,712 | ₩11,752 | -0.57% | 7699.9만 |
|---|
| 2026.05.20 | ₩11,873 | ₩11,886 | ₩11,752 | ₩11,779 | -0.79% | 7280.9만 |
|---|
| 2026.05.19 | ₩11,859 | ₩11,926 | ₩11,819 | ₩11,899 | +0.34% | 8358.3만 |
|---|
| 2026.05.18 | ₩11,785 | ₩11,899 | ₩11,765 | ₩11,819 | +0.28% | 1억 |
|---|
| 2026.05.15 | ₩11,765 | ₩11,819 | ₩11,725 | ₩11,792 | +0.23% | 6241.5만 |
|---|
| 2026.05.14 | ₩11,725 | ₩11,725 | ₩11,631 | ₩11,658 | -0.57% | 3933.4만 |
|---|
| 2026.05.13 | ₩11,806 | ₩11,846 | ₩11,712 | ₩11,725 | -0.68% | 3999.4만 |
|---|
| 2026.05.12 | ₩11,832 | ₩11,913 | ₩11,792 | ₩11,792 | -0.34% | 5391.8만 |
|---|
| 2026.05.11 | ₩11,832 | ₩11,832 | ₩11,752 | ₩11,779 | -0.45% | 3061.3만 |
|---|
| 2026.05.08 | ₩11,859 | ₩11,859 | ₩11,792 | ₩11,819 | -0.34% | 2328.5만 |
|---|
| 2026.05.07 | ₩11,846 | ₩11,926 | ₩11,819 | ₩11,899 | +0.45% | 4119.6만 |
|---|
| 2026.05.06 | ₩11,953 | ₩11,960 | ₩11,846 | ₩11,859 | -0.78% | 2839.3만 |
|---|
| 2026.05.05 | ₩12,060 | ₩12,062 | ₩12,007 | ₩12,033 | -0.22% | 2098.7만 |
|---|
| 2026.05.04 | ₩12,087 | ₩12,167 | ₩12,047 | ₩12,127 | +0.33% | 4135.7만 |
|---|
| 2026.05.01 | ₩12,060 | ₩12,074 | ₩11,993 | ₩12,060 | 0.00% | 3767.4만 |
|---|
| 2026.04.30 | ₩12,181 | ₩12,248 | ₩12,087 | ₩12,100 | -0.66% | 5179만 |
|---|
| 2026.04.29 | ₩12,234 | ₩12,275 | ₩12,208 | ₩12,221 | -0.11% | 3827.6만 |
|---|
| 2026.04.28 | ₩12,208 | ₩12,261 | ₩12,194 | ₩12,221 | +0.11% | 4637.3만 |
|---|
| 2026.04.27 | ₩12,181 | ₩12,208 | ₩12,141 | ₩12,154 | -0.22% | 1700.4만 |
|---|
| 2026.04.24 | ₩12,234 | ₩12,261 | ₩12,167 | ₩12,181 | -0.44% | 4515.4만 |
|---|
| 2026.04.23 | ₩12,234 | ₩12,368 | ₩12,194 | ₩12,261 | +0.22% | 7819.1만 |
|---|
| 2026.04.22 | ₩12,248 | ₩12,261 | ₩12,208 | ₩12,208 | -0.33% | 3934.8만 |
|---|
| 2026.04.21 | ₩12,234 | ₩12,362 | ₩12,208 | ₩12,328 | +0.77% | 7810만 |
|---|
| 2026.04.20 | ₩12,261 | ₩12,301 | ₩12,234 | ₩12,248 | -0.11% | 4900.6만 |
|---|
| 2026.04.17 | ₩12,288 | ₩12,301 | ₩12,181 | ₩12,234 | -0.44% | 4985만 |
|---|
| 2026.04.16 | ₩12,382 | ₩12,422 | ₩12,348 | ₩12,382 | 0.00% | 3959.8만 |
|---|
| 2026.04.15 | ₩12,476 | ₩12,502 | ₩12,382 | ₩12,409 | -0.54% | 2793.9만 |
|---|
| 2026.04.14 | ₩12,623 | ₩12,623 | ₩12,489 | ₩12,502 | -0.96% | 3799.1만 |
|---|
| 2026.04.13 | ₩12,811 | ₩12,824 | ₩12,636 | ₩12,636 | -1.36% | 5266.2만 |
|---|
| 2026.04.10 | ₩12,730 | ₩12,784 | ₩12,717 | ₩12,770 | +0.32% | 4506.5만 |
|---|
| 2026.04.09 | ₩12,851 | ₩12,878 | ₩12,730 | ₩12,757 | -0.73% | 7403.1만 |
|---|
| 2026.04.08 | ₩12,811 | ₩12,918 | ₩12,797 | ₩12,837 | +0.21% | 8773.3만 |
|---|
| 2026.04.07 | ₩13,213 | ₩13,320 | ₩13,146 | ₩13,159 | -0.41% | 1.3억 |
|---|
| 2026.04.06 | ₩13,226 | ₩13,226 | ₩13,152 | ₩13,159 | -0.51% | 1억 |
|---|
| 2026.04.02 | ₩13,414 | ₩13,440 | ₩13,174 | ₩13,226 | -1.40% | 1.3억 |
|---|
| 2026.04.01 | ₩13,239 | ₩13,266 | ₩13,146 | ₩13,213 | -0.20% | 9051.6만 |
|---|
| 2026.03.31 | ₩13,561 | ₩13,588 | ₩13,293 | ₩13,333 | -1.68% | 1.8억 |
|---|
| 2026.03.30 | ₩13,548 | ₩13,775 | ₩13,534 | ₩13,708 | +1.19% | 1억 |
|---|
| 2026.03.27 | ₩13,494 | ₩13,695 | ₩13,494 | ₩13,668 | +1.29% | 1.3억 |
|---|
| 2026.03.26 | ₩13,293 | ₩13,440 | ₩13,226 | ₩13,427 | +1.01% | 1.3억 |
|---|
| 2026.03.25 | ₩13,146 | ₩13,251 | ₩13,105 | ₩13,199 | +0.41% | 1.1억 |
|---|
| 2026.03.24 | ₩13,306 | ₩13,333 | ₩13,186 | ₩13,266 | -0.30% | 1.4억 |
|---|
| 2026.03.23 | ₩13,226 | ₩13,320 | ₩13,132 | ₩13,280 | +0.41% | 1.4억 |
|---|
| 2026.03.20 | ₩13,266 | ₩13,507 | ₩13,259 | ₩13,440 | +1.31% | 1.3억 |
|---|
| 2026.03.19 | ₩13,293 | ₩13,320 | ₩13,166 | ₩13,226 | -0.50% | 1.3억 |
|---|
| 2026.03.18 | ₩13,052 | ₩13,199 | ₩13,025 | ₩13,199 | +1.13% | 9223.6만 |
|---|
| 2026.03.17 | ₩12,971 | ₩13,025 | ₩12,931 | ₩12,998 | +0.21% | 8575.7만 |
|---|
| 2026.03.16 | ₩13,052 | ₩13,079 | ₩12,971 | ₩13,025 | -0.21% | 9015.2만 |
|---|
| 2026.03.13 | ₩13,025 | ₩13,186 | ₩12,971 | ₩13,172 | +1.13% | 1.5억 |
|---|
| 2026.03.12 | ₩12,998 | ₩13,092 | ₩12,971 | ₩13,092 | +0.72% | 1.8억 |
|---|
| 2026.03.11 | ₩12,864 | ₩12,945 | ₩12,817 | ₩12,878 | +0.10% | 1.4억 |
|---|
| 2026.03.10 | ₩12,851 | ₩12,918 | ₩12,744 | ₩12,878 | +0.21% | 9681만 |
|---|
| 2026.03.09 | ₩13,079 | ₩13,159 | ₩12,811 | ₩12,851 | -1.74% | 9216.6만 |
|---|
| 2026.03.06 | ₩12,945 | ₩13,012 | ₩12,891 | ₩12,958 | +0.10% | 1.2억 |
|---|
| 2026.03.05 | ₩12,770 | ₩12,891 | ₩12,703 | ₩12,770 | 0.00% | 9047.9만 |
|---|
| 2026.03.04 | ₩12,770 | ₩12,811 | ₩12,677 | ₩12,703 | -0.52% | 4129만 |
|---|
| 2026.03.03 | ₩12,904 | ₩12,998 | ₩12,757 | ₩12,811 | -0.73% | 5976만 |
|---|
| 2026.03.02 | ₩12,824 | ₩12,837 | ₩12,636 | ₩12,677 | -1.15% | 3040.5만 |
|---|
| 2026.02.27 | ₩12,744 | ₩12,770 | ₩12,677 | ₩12,677 | -0.53% | 4096.4만 |
|---|
| 2026.02.26 | ₩12,543 | ₩12,717 | ₩12,543 | ₩12,623 | +0.64% | 3526.7만 |
|---|
| 2026.02.25 | ₩12,610 | ₩12,610 | ₩12,529 | ₩12,543 | -0.53% | 996.8만 |
|---|
| 2026.02.24 | ₩12,757 | ₩12,788 | ₩12,636 | ₩12,650 | -0.84% | 2650.2만 |
|---|
| 2026.02.23 | ₩12,650 | ₩12,784 | ₩12,596 | ₩12,757 | +0.85% | 2956.6만 |
|---|
| 2026.02.20 | ₩12,744 | ₩12,750 | ₩12,598 | ₩12,610 | -1.05% | 5427.7만 |
|---|
| 2026.02.19 | ₩12,717 | ₩12,757 | ₩12,663 | ₩12,690 | -0.21% | 4136.5만 |
|---|
| 2026.02.18 | ₩12,697 | ₩12,721 | ₩12,596 | ₩12,650 | -0.37% | 3349만 |
|---|
| 2026.02.17 | ₩12,770 | ₩12,851 | ₩12,681 | ₩12,730 | -0.31% | 5368.1만 |
|---|
| 2026.02.13 | ₩12,744 | ₩12,824 | ₩12,650 | ₩12,744 | 0.00% | 4903만 |
|---|
| 2026.02.12 | ₩12,502 | ₩12,752 | ₩12,489 | ₩12,730 | +1.82% | 4825.7만 |
|---|
| 2026.02.11 | ₩12,462 | ₩12,589 | ₩12,449 | ₩12,529 | +0.54% | 4015.4만 |
|---|
| 2026.02.10 | ₩12,489 | ₩12,543 | ₩12,449 | ₩12,543 | +0.43% | 2408.1만 |
|---|
| 2026.02.09 | ₩12,583 | ₩12,610 | ₩12,462 | ₩12,502 | -0.64% | 1865.5만 |
|---|
| 2026.02.06 | ₩12,744 | ₩12,744 | ₩12,529 | ₩12,556 | -1.47% | 3517.7만 |
|---|
| 2026.02.05 | ₩12,744 | ₩12,833 | ₩12,678 | ₩12,797 | +0.42% | 7140.3만 |
|---|
| 2026.02.04 | ₩12,569 | ₩12,717 | ₩12,543 | ₩12,650 | +0.64% | 5892.5만 |
|---|
| 2026.02.03 | ₩12,449 | ₩12,670 | ₩12,435 | ₩12,583 | +1.08% | 3768.7만 |
|---|
| 2026.02.02 | ₩12,583 | ₩12,583 | ₩12,435 | ₩12,476 | -0.85% | 2399.6만 |
|---|
| 2026.01.30 | ₩12,516 | ₩12,608 | ₩12,481 | ₩12,516 | 0.00% | 4339.4만 |
|---|
| 2026.01.29 | ₩12,449 | ₩12,648 | ₩12,435 | ₩12,476 | +0.22% | 3255.7만 |
|---|
| 2026.01.28 | ₩12,435 | ₩12,489 | ₩12,409 | ₩12,449 | +0.11% | 1610.3만 |
|---|
| 2026.01.27 | ₩12,462 | ₩12,488 | ₩12,429 | ₩12,435 | -0.22% | 558.5만 |
|---|
| 2026.01.26 | ₩12,543 | ₩12,543 | ₩12,469 | ₩12,502 | -0.32% | 1277.1만 |
|---|
| 2026.01.23 | ₩12,583 | ₩12,589 | ₩12,529 | ₩12,563 | -0.16% | 1525.9만 |
|---|
| 2026.01.22 | ₩12,543 | ₩12,596 | ₩12,516 | ₩12,569 | +0.21% | 1807.4만 |
|---|
| 2026.01.21 | ₩12,730 | ₩12,757 | ₩12,556 | ₩12,623 | -0.84% | 3697만 |
|---|
| 2026.01.20 | ₩12,690 | ₩12,784 | ₩12,636 | ₩12,770 | +0.63% | 3583.2만 |
|---|
| 2026.01.16 | ₩12,462 | ₩12,536 | ₩12,462 | ₩12,502 | +0.32% | 2369.1만 |
|---|
| 2026.01.15 | ₩12,449 | ₩12,502 | ₩12,422 | ₩12,489 | +0.32% | 2096.9만 |
|---|
| 2026.01.14 | ₩12,502 | ₩12,596 | ₩12,489 | ₩12,516 | +0.11% | 2370.6만 |
|---|
| 2026.01.13 | ₩12,422 | ₩12,501 | ₩12,409 | ₩12,449 | +0.22% | 1951.9만 |
|---|
| 2026.01.12 | ₩12,502 | ₩12,502 | ₩12,409 | ₩12,422 | -0.64% | 1171.7만 |
|---|
| 2026.01.09 | ₩12,502 | ₩12,543 | ₩12,422 | ₩12,435 | -0.54% | 4127.1만 |
|---|
| 2026.01.08 | ₩12,529 | ₩12,556 | ₩12,502 | ₩12,529 | 0.00% | 3863.7만 |
|---|
| 2026.01.07 | ₩12,462 | ₩12,529 | ₩12,435 | ₩12,529 | +0.54% | 2090.8만 |
|---|
| 2026.01.06 | ₩12,543 | ₩12,549 | ₩12,462 | ₩12,476 | -0.53% | 2139.5만 |
|---|
| 2026.01.05 | ₩12,569 | ₩12,569 | ₩12,516 | ₩12,556 | -0.11% | 1424.9만 |
|---|
| 2026.01.02 | ₩12,583 | ₩12,690 | ₩12,556 | ₩12,636 | +0.43% | 3408만 |
|---|
| 2025.12.31 | ₩12,543 | ₩12,650 | ₩12,543 | ₩12,636 | +0.75% | 2118.7만 |
|---|
| 2025.12.30 | ₩12,529 | ₩12,556 | ₩12,516 | ₩12,543 | +0.11% | 879.9만 |
|---|
| 2025.12.29 | ₩12,543 | ₩12,556 | ₩12,502 | ₩12,516 | -0.21% | 2152.7만 |
|---|
| 2025.12.26 | ₩12,476 | ₩12,502 | ₩12,449 | ₩12,476 | 0.00% | 1460.6만 |
|---|
| 2025.12.24 | ₩12,502 | ₩12,516 | ₩12,462 | ₩12,462 | -0.32% | 265.5만 |
|---|
| 2025.12.23 | ₩12,583 | ₩12,583 | ₩12,502 | ₩12,502 | -0.64% | 1127.4만 |
|---|
| 2025.12.22 | ₩12,690 | ₩12,711 | ₩12,650 | ₩12,677 | -0.11% | 1099.4만 |
|---|
| 2025.12.19 | ₩12,824 | ₩12,824 | ₩12,730 | ₩12,757 | -0.52% | 2702.1만 |
|---|
| 2025.12.18 | ₩12,824 | ₩12,884 | ₩12,770 | ₩12,837 | +0.10% | 4361.7만 |
|---|
| 2025.12.17 | ₩12,784 | ₩12,958 | ₩12,777 | ₩12,958 | +1.36% | 4505.6만 |
|---|
| 2025.12.16 | ₩12,797 | ₩12,878 | ₩12,757 | ₩12,797 | 0.00% | 4867.4만 |
|---|
| 2025.12.15 | ₩12,677 | ₩12,797 | ₩12,677 | ₩12,757 | +0.63% | 2843.7만 |
|---|
| 2025.12.12 | ₩12,623 | ₩12,797 | ₩12,616 | ₩12,744 | +0.96% | 4056만 |
|---|
| 2025.12.11 | ₩12,663 | ₩12,730 | ₩12,596 | ₩12,610 | -0.42% | 2942만 |
|---|
| 2025.12.10 | ₩12,717 | ₩12,744 | ₩12,596 | ₩12,636 | -0.63% | 2856.4만 |
|---|
| 2025.12.09 | ₩12,717 | ₩12,717 | ₩12,663 | ₩12,717 | 0.00% | 1550.9만 |
|---|
| 2025.12.08 | ₩12,636 | ₩12,738 | ₩12,636 | ₩12,703 | +0.53% | 1705.5만 |
|---|
| 2025.12.05 | ₩12,650 | ₩12,677 | ₩12,610 | ₩12,663 | +0.11% | 2305만 |
|---|
| 2025.12.04 | ₩12,650 | ₩12,730 | ₩12,650 | ₩12,677 | +0.21% | 2885.2만 |
|---|
| 2025.12.03 | ₩12,744 | ₩12,757 | ₩12,663 | ₩12,677 | -0.53% | 1961.8만 |
|---|
| 2025.12.02 | ₩12,717 | ₩12,764 | ₩12,677 | ₩12,717 | 0.00% | 3232.5만 |
|---|
| 2025.12.01 | ₩12,757 | ₩12,770 | ₩12,690 | ₩12,744 | -0.11% | 2148.8만 |
|---|
| 2025.11.28 | ₩12,717 | ₩12,737 | ₩12,677 | ₩12,677 | -0.32% | 523.9만 |
|---|
| 2025.11.26 | ₩12,784 | ₩12,797 | ₩12,703 | ₩12,730 | -0.42% | 2366.9만 |
|---|
| 2025.11.25 | ₩12,958 | ₩13,037 | ₩12,797 | ₩12,811 | -1.14% | 3223.6만 |
|---|
| 2025.11.24 | ₩13,065 | ₩13,083 | ₩12,918 | ₩12,931 | -1.03% | 3625.4만 |
|---|
| 2025.11.21 | ₩13,226 | ₩13,301 | ₩13,025 | ₩13,146 | -0.61% | 8694.6만 |
|---|
| 2025.11.20 | ₩12,851 | ₩13,266 | ₩12,797 | ₩13,253 | +3.13% | 9432.8만 |
|---|
| 2025.11.19 | ₩13,092 | ₩13,132 | ₩12,958 | ₩13,065 | -0.20% | 4904.4만 |
|---|
| 2025.11.18 | ₩13,079 | ₩13,186 | ₩13,005 | ₩13,105 | +0.20% | 7461.5만 |
|---|
| 2025.11.17 | ₩12,918 | ₩13,065 | ₩12,844 | ₩12,985 | +0.52% | 4163.3만 |
|---|
| 2025.11.14 | ₩12,998 | ₩13,038 | ₩12,797 | ₩12,878 | -0.93% | 3995.1만 |
|---|
| 2025.11.13 | ₩12,703 | ₩12,891 | ₩12,690 | ₩12,864 | +1.27% | 4238.1만 |
|---|
| 2025.11.12 | ₩12,623 | ₩12,690 | ₩12,610 | ₩12,663 | +0.32% | 2296.5만 |
|---|
| 2025.11.11 | ₩12,717 | ₩12,730 | ₩12,638 | ₩12,650 | -0.53% | 1567.8만 |
|---|
| 2025.11.10 | ₩12,770 | ₩12,804 | ₩12,663 | ₩12,690 | -0.63% | 1919.2만 |
|---|
| 2025.11.07 | ₩12,945 | ₩13,065 | ₩12,878 | ₩12,891 | -0.41% | 3845.4만 |
|---|
| 2025.11.06 | ₩12,770 | ₩12,911 | ₩12,744 | ₩12,891 | +0.94% | 4262.1만 |
|---|
| 2025.11.05 | ₩12,797 | ₩12,811 | ₩12,677 | ₩12,730 | -0.52% | 1906.7만 |
|---|
| 2025.11.04 | ₩12,770 | ₩12,797 | ₩12,691 | ₩12,797 | +0.21% | 2631만 |
|---|
| 2025.11.03 | ₩12,596 | ₩12,703 | ₩12,589 | ₩12,636 | +0.32% | 2044.6만 |
|---|
| 2025.10.31 | ₩12,596 | ₩12,703 | ₩12,596 | ₩12,636 | +0.32% | 2234.4만 |
|---|
| 2025.10.30 | ₩12,610 | ₩12,690 | ₩12,569 | ₩12,690 | +0.64% | 2812.8만 |
|---|
| 2025.10.29 | ₩12,529 | ₩12,630 | ₩12,502 | ₩12,543 | +0.11% | 3137.7만 |
|---|
| 2025.10.28 | ₩12,556 | ₩12,589 | ₩12,516 | ₩12,543 | -0.11% | 1702만 |
|---|
| 2025.10.27 | ₩12,623 | ₩12,636 | ₩12,569 | ₩12,569 | -0.42% | 782.8만 |
|---|
| 2025.10.24 | ₩12,744 | ₩12,757 | ₩12,703 | ₩12,730 | -0.11% | 1390.4만 |
|---|
| 2025.10.23 | ₩12,904 | ₩12,904 | ₩12,797 | ₩12,837 | -0.52% | 1870.8만 |
|---|
| 2025.10.22 | ₩12,824 | ₩12,985 | ₩12,824 | ₩12,891 | +0.52% | 3745.3만 |
|---|
| 2025.10.21 | ₩12,824 | ₩12,851 | ₩12,797 | ₩12,824 | 0.00% | 1465만 |
|---|
| 2025.10.20 | ₩12,904 | ₩12,904 | ₩12,811 | ₩12,811 | -0.73% | 1214.1만 |
|---|
| 2025.10.17 | ₩13,065 | ₩13,079 | ₩12,931 | ₩12,971 | -0.72% | 3647.1만 |
|---|
| 2025.10.16 | ₩12,904 | ₩13,092 | ₩12,864 | ₩13,025 | +0.93% | 4776.5만 |
|---|
| 2025.10.15 | ₩12,891 | ₩13,052 | ₩12,824 | ₩12,945 | +0.42% | 2797만 |
|---|
| 2025.10.14 | ₩13,079 | ₩13,166 | ₩12,918 | ₩12,998 | -0.61% | 2484만 |
|---|
| 2025.10.13 | ₩13,025 | ₩13,037 | ₩12,931 | ₩12,958 | -0.51% | 2729.3만 |
|---|
| 2025.10.10 | ₩12,797 | ₩13,172 | ₩12,770 | ₩13,159 | +2.83% | 5690.4만 |
|---|