시장 데이터를 불러오는 중
전체 종목
Direxion Daily Real Estate Bull 3X ETF 과거 주가
Direxion Daily Real Estate Bull 3X ETF · DRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Real Estate Bull 3X ETF · DRN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,319 | ₩11,681 | ₩11,252 | ₩11,640 | +2.84% | 200.2만 |
| 2026.10.08 | ₩10,729 | ₩11,077 | ₩10,568 | ₩11,010 | +2.63% | 218.6만 |
| 2026.10.07 | ₩11,185 | ₩11,252 | ₩10,796 | ₩10,809 | -3.36% | 237.9만 |
| 2026.10.06 | ₩10,943 | ₩11,372 | ₩10,943 | ₩11,238 | +2.70% | 178.5만 |
| 2026.10.05 | ₩10,943 | ₩11,077 | ₩10,715 | ₩10,876 | -0.61% | 250만 |
| 2026.10.02 | ₩11,064 | ₩11,399 | ₩10,983 | ₩11,010 | -0.48% | 151.9만 |
| 2026.10.01 | ₩11,117 | ₩11,117 | ₩10,702 | ₩10,943 | -1.57% | 206.6만 |
| 2026.09.30 | ₩11,640 | ₩11,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,117 |
| -4.49% |
| 107.9만 |
| 2026.09.29 | ₩11,439 | ₩11,614 | ₩11,238 | ₩11,466 | +0.23% | 90.9만 |
|---|
| 2026.09.28 | ₩11,667 | ₩11,788 | ₩11,372 | ₩11,493 | -1.49% | 132.5만 |
|---|
| 2026.09.25 | ₩11,828 | ₩11,868 | ₩11,466 | ₩11,667 | -1.36% | 173.5만 |
|---|
| 2026.09.24 | ₩12,070 | ₩12,096 | ₩11,721 | ₩11,761 | -2.56% | 185.9만 |
|---|
| 2026.09.23 | ₩12,204 | ₩12,418 | ₩11,895 | ₩11,949 | -2.09% | 213.6만 |
|---|
| 2026.09.22 | ₩12,660 | ₩12,660 | ₩12,432 | ₩12,512 | -1.17% | 165.4만 |
|---|
| 2026.09.21 | ₩12,432 | ₩12,727 | ₩12,418 | ₩12,687 | +2.05% | 187.6만 |
|---|
| 2026.09.18 | ₩12,459 | ₩12,552 | ₩12,298 | ₩12,324 | -1.08% | 178.7만 |
|---|
| 2026.09.17 | ₩12,821 | ₩12,888 | ₩12,606 | ₩12,700 | -0.94% | 160.8만 |
|---|
| 2026.09.16 | ₩12,847 | ₩13,196 | ₩12,405 | ₩12,579 | -2.09% | 196.5만 |
|---|
| 2026.09.15 | ₩12,968 | ₩12,968 | ₩12,485 | ₩12,821 | -1.14% | 271.4만 |
|---|
| 2026.09.14 | ₩13,116 | ₩13,290 | ₩12,727 | ₩12,888 | -1.74% | 158.9만 |
|---|
| 2026.09.11 | ₩13,062 | ₩13,263 | ₩12,982 | ₩13,116 | +0.41% | 161.4만 |
|---|
| 2026.09.10 | ₩13,169 | ₩13,330 | ₩12,740 | ₩12,821 | -2.65% | 142만 |
|---|
| 2026.09.09 | ₩13,518 | ₩13,625 | ₩13,129 | ₩13,183 | -2.48% | 196.1만 |
|---|
| 2026.09.08 | ₩13,545 | ₩13,947 | ₩13,478 | ₩13,625 | +0.59% | 152.2만 |
|---|
| 2026.09.04 | ₩13,719 | ₩13,974 | ₩13,612 | ₩13,625 | -0.68% | 173.8만 |
|---|
| 2026.09.03 | ₩13,706 | ₩13,974 | ₩13,598 | ₩13,961 | +1.86% | 159.4만 |
|---|
| 2026.09.02 | ₩13,759 | ₩13,786 | ₩13,330 | ₩13,505 | -1.85% | 190.2만 |
|---|
| 2026.09.01 | ₩13,773 | ₩14,108 | ₩13,652 | ₩13,800 | +0.19% | 252.4만 |
|---|
| 2026.08.31 | ₩14,081 | ₩14,081 | ₩13,625 | ₩13,880 | -1.43% | 152.7만 |
|---|
| 2026.08.28 | ₩14,524 | ₩14,618 | ₩14,121 | ₩14,215 | -2.12% | 139.6만 |
|---|
| 2026.08.27 | ₩14,644 | ₩14,765 | ₩14,376 | ₩14,403 | -1.65% | 161.5만 |
|---|
| 2026.08.26 | ₩15,100 | ₩15,194 | ₩14,805 | ₩14,846 | -1.69% | 148.4만 |
|---|
| 2026.08.25 | ₩15,007 | ₩15,208 | ₩14,899 | ₩15,100 | +0.63% | 119.7만 |
|---|
| 2026.08.24 | ₩14,926 | ₩15,141 | ₩14,725 | ₩15,100 | +1.17% | 106.8만 |
|---|
| 2026.08.21 | ₩14,980 | ₩15,020 | ₩14,685 | ₩14,819 | -1.07% | 79.1만 |
|---|
| 2026.08.20 | ₩14,604 | ₩15,060 | ₩14,591 | ₩14,859 | +1.74% | 111.8만 |
|---|
| 2026.08.19 | ₩14,685 | ₩14,846 | ₩14,417 | ₩14,779 | +0.64% | 79.4만 |
|---|
| 2026.08.18 | ₩14,765 | ₩14,899 | ₩14,390 | ₩14,443 | -2.18% | 78만 |
|---|
| 2026.08.17 | ₩14,819 | ₩14,832 | ₩14,510 | ₩14,618 | -1.36% | 70.7만 |
|---|
| 2026.08.14 | ₩14,859 | ₩15,087 | ₩14,832 | ₩15,033 | +1.17% | 43.4만 |
|---|
| 2026.08.13 | ₩14,484 | ₩14,993 | ₩14,484 | ₩14,899 | +2.87% | 58.3만 |
|---|
| 2026.08.12 | ₩13,920 | ₩14,349 | ₩13,920 | ₩14,323 | +2.89% | 55.2만 |
|---|
| 2026.08.11 | ₩14,081 | ₩14,269 | ₩13,880 | ₩13,934 | -1.05% | 92.6만 |
|---|
| 2026.08.10 | ₩14,725 | ₩14,725 | ₩14,095 | ₩14,242 | -3.28% | 73.8만 |
|---|
| 2026.08.07 | ₩14,604 | ₩15,074 | ₩14,564 | ₩14,846 | +1.65% | 48.9만 |
|---|
| 2026.08.06 | ₩15,154 | ₩15,355 | ₩14,524 | ₩14,671 | -3.19% | 54.7만 |
|---|
| 2026.08.05 | ₩15,100 | ₩15,141 | ₩14,564 | ₩15,074 | -0.18% | 67만 |
|---|
| 2026.08.04 | ₩14,779 | ₩15,100 | ₩14,309 | ₩15,047 | +1.81% | 86만 |
|---|
| 2026.08.03 | ₩15,100 | ₩15,248 | ₩14,738 | ₩15,074 | -0.18% | 55.9만 |
|---|
| 2026.07.31 | ₩15,154 | ₩15,154 | ₩14,671 | ₩14,953 | -1.33% | 54.9만 |
|---|
| 2026.07.30 | ₩15,825 | ₩15,919 | ₩14,819 | ₩15,194 | -3.98% | 83.3만 |
|---|
| 2026.07.29 | ₩15,986 | ₩16,133 | ₩15,583 | ₩15,865 | -0.76% | 73만 |
|---|
| 2026.07.28 | ₩15,999 | ₩16,374 | ₩15,892 | ₩15,892 | -0.67% | 52.4만 |
|---|
| 2026.07.27 | ₩15,838 | ₩15,972 | ₩15,570 | ₩15,704 | -0.85% | 77만 |
|---|
| 2026.07.24 | ₩15,114 | ₩16,053 | ₩15,114 | ₩15,838 | +4.79% | 109.7만 |
|---|
| 2026.07.23 | ₩14,832 | ₩15,194 | ₩14,752 | ₩14,886 | +0.36% | 76.2만 |
|---|
| 2026.07.22 | ₩15,181 | ₩15,302 | ₩14,872 | ₩14,966 | -1.41% | 75.1만 |
|---|
| 2026.07.21 | ₩15,127 | ₩15,315 | ₩14,980 | ₩15,127 | 0.00% | 50.9만 |
|---|
| 2026.07.20 | ₩15,154 | ₩15,463 | ₩14,993 | ₩15,168 | +0.09% | 59.6만 |
|---|
| 2026.07.17 | ₩15,583 | ₩15,905 | ₩15,181 | ₩15,369 | -1.38% | 89.6만 |
|---|
| 2026.07.16 | ₩14,631 | ₩15,476 | ₩14,631 | ₩15,422 | +5.41% | 59.9만 |
|---|
| 2026.07.15 | ₩14,591 | ₩15,020 | ₩14,403 | ₩14,537 | -0.37% | 79.7만 |
|---|
| 2026.07.14 | ₩14,738 | ₩14,779 | ₩14,390 | ₩14,484 | -1.73% | 67만 |
|---|
| 2026.07.13 | ₩14,564 | ₩14,953 | ₩14,510 | ₩14,671 | +0.74% | 93.7만 |
|---|
| 2026.07.10 | ₩14,349 | ₩14,551 | ₩14,095 | ₩14,457 | +0.75% | 69.5만 |
|---|
| 2026.07.09 | ₩14,229 | ₩14,497 | ₩14,135 | ₩14,242 | +0.09% | 58.7만 |
|---|
| 2026.07.08 | ₩14,913 | ₩14,913 | ₩14,162 | ₩14,202 | -4.77% | 59.5만 |
|---|
| 2026.07.07 | ₩14,470 | ₩15,154 | ₩14,470 | ₩14,940 | +3.24% | 110.7만 |
|---|
| 2026.07.06 | ₩14,765 | ₩14,886 | ₩14,189 | ₩14,363 | -2.72% | 170.1만 |
|---|
| 2026.07.02 | ₩14,336 | ₩14,765 | ₩14,336 | ₩14,765 | +2.99% | 99.2만 |
|---|
| 2026.07.01 | ₩14,121 | ₩14,631 | ₩14,081 | ₩14,296 | +1.23% | 127.6만 |
|---|
| 2026.06.30 | ₩14,537 | ₩14,685 | ₩14,108 | ₩14,135 | -2.77% | 165만 |
|---|
| 2026.06.29 | ₩15,288 | ₩15,302 | ₩14,644 | ₩15,047 | -1.58% | 156.2만 |
|---|
| 2026.06.26 | ₩14,966 | ₩15,395 | ₩14,913 | ₩15,328 | +2.42% | 117.3만 |
|---|
| 2026.06.25 | ₩14,752 | ₩14,886 | ₩14,282 | ₩14,738 | -0.09% | 92.5만 |
|---|
| 2026.06.24 | ₩14,966 | ₩14,980 | ₩14,430 | ₩14,631 | -2.24% | 98.8만 |
|---|
| 2026.06.23 | ₩14,282 | ₩14,846 | ₩14,282 | ₩14,752 | +3.29% | 157.1만 |
|---|
| 2026.06.22 | ₩13,840 | ₩14,457 | ₩13,733 | ₩14,256 | +3.00% | 81만 |
|---|
| 2026.06.18 | ₩14,081 | ₩14,215 | ₩13,733 | ₩13,733 | -2.48% | 85.8만 |
|---|
| 2026.06.17 | ₩14,953 | ₩14,953 | ₩13,759 | ₩13,867 | -7.26% | 102.5만 |
|---|
| 2026.06.16 | ₩15,154 | ₩15,355 | ₩14,872 | ₩15,007 | -0.97% | 126.6만 |
|---|
| 2026.06.15 | ₩15,194 | ₩15,570 | ₩14,792 | ₩14,899 | -1.94% | 145.9만 |
|---|
| 2026.06.12 | ₩14,926 | ₩15,436 | ₩14,926 | ₩15,248 | +2.16% | 116.4만 |
|---|
| 2026.06.11 | ₩14,980 | ₩15,168 | ₩14,644 | ₩14,859 | -0.81% | 179만 |
|---|
| 2026.06.10 | ₩15,020 | ₩15,208 | ₩14,926 | ₩14,926 | -0.62% | 157.5만 |
|---|
| 2026.06.09 | ₩14,175 | ₩15,114 | ₩14,162 | ₩14,913 | +5.20% | 158.9만 |
|---|
| 2026.06.08 | ₩14,658 | ₩14,792 | ₩13,934 | ₩14,028 | -4.30% | 73만 |
|---|
| 2026.06.05 | ₩14,309 | ₩15,007 | ₩14,095 | ₩14,685 | +2.62% | 92.9만 |
|---|
| 2026.06.04 | ₩14,001 | ₩14,417 | ₩13,826 | ₩14,390 | +2.78% | 39.2만 |
|---|
| 2026.06.03 | ₩13,518 | ₩13,987 | ₩13,424 | ₩13,572 | +0.40% | 79.7만 |
|---|
| 2026.06.02 | ₩13,384 | ₩13,585 | ₩13,196 | ₩13,558 | +1.30% | 75.5만 |
|---|
| 2026.06.01 | ₩13,813 | ₩13,880 | ₩13,370 | ₩13,384 | -3.11% | 62.7만 |
|---|
| 2026.05.29 | ₩14,430 | ₩14,430 | ₩13,893 | ₩14,068 | -2.51% | 58만 |
|---|
| 2026.05.28 | ₩14,524 | ₩14,792 | ₩14,363 | ₩14,484 | -0.28% | 52만 |
|---|
| 2026.05.27 | ₩14,805 | ₩15,033 | ₩14,658 | ₩14,671 | -0.91% | 71.1만 |
|---|
| 2026.05.26 | ₩14,832 | ₩14,953 | ₩14,631 | ₩14,779 | -0.36% | 60.5만 |
|---|
| 2026.05.22 | ₩14,725 | ₩14,859 | ₩14,349 | ₩14,618 | -0.73% | 36.8만 |
|---|
| 2026.05.21 | ₩14,363 | ₩14,631 | ₩14,081 | ₩14,577 | +1.49% | 80.4만 |
|---|
| 2026.05.20 | ₩14,014 | ₩14,537 | ₩14,014 | ₩14,537 | +3.73% | 84.7만 |
|---|
| 2026.05.19 | ₩13,759 | ₩14,148 | ₩13,652 | ₩14,028 | +1.95% | 109.9만 |
|---|
| 2026.05.18 | ₩13,505 | ₩13,907 | ₩13,384 | ₩13,880 | +2.78% | 145.8만 |
|---|
| 2026.05.15 | ₩13,920 | ₩13,947 | ₩13,344 | ₩13,397 | -3.76% | 83.9만 |
|---|
| 2026.05.14 | ₩14,390 | ₩14,524 | ₩14,028 | ₩14,068 | -2.24% | 68.2만 |
|---|
| 2026.05.13 | ₩14,457 | ₩14,537 | ₩14,081 | ₩14,349 | -0.74% | 90.3만 |
|---|
| 2026.05.12 | ₩14,685 | ₩14,846 | ₩14,430 | ₩14,725 | +0.27% | 124.3만 |
|---|
| 2026.05.11 | ₩14,618 | ₩14,953 | ₩14,564 | ₩14,725 | +0.73% | 106.7만 |
|---|
| 2026.05.08 | ₩14,631 | ₩14,872 | ₩14,551 | ₩14,591 | -0.27% | 92.1만 |
|---|
| 2026.05.07 | ₩14,859 | ₩14,899 | ₩14,336 | ₩14,604 | -1.71% | 113.3만 |
|---|
| 2026.05.06 | ₩14,644 | ₩15,074 | ₩14,631 | ₩14,913 | +1.83% | 115.3만 |
|---|
| 2026.05.05 | ₩14,484 | ₩14,484 | ₩14,054 | ₩14,363 | -0.83% | 100.5만 |
|---|
| 2026.05.04 | ₩14,309 | ₩14,631 | ₩14,108 | ₩14,269 | -0.28% | 88.2만 |
|---|
| 2026.05.01 | ₩14,658 | ₩14,752 | ₩14,376 | ₩14,510 | -1.01% | 90.2만 |
|---|
| 2026.04.30 | ₩13,666 | ₩14,671 | ₩13,666 | ₩14,604 | +6.87% | 153.2만 |
|---|
| 2026.04.29 | ₩13,947 | ₩14,269 | ₩13,733 | ₩13,893 | -0.38% | 101.8만 |
|---|
| 2026.04.28 | ₩14,054 | ₩14,202 | ₩13,598 | ₩14,148 | +0.67% | 163.2만 |
|---|
| 2026.04.27 | ₩14,028 | ₩14,215 | ₩13,706 | ₩13,746 | -2.01% | 82.9만 |
|---|
| 2026.04.24 | ₩14,229 | ₩14,417 | ₩14,068 | ₩14,068 | -1.13% | 65.4만 |
|---|
| 2026.04.23 | ₩13,773 | ₩14,282 | ₩13,773 | ₩14,229 | +3.31% | 115.9만 |
|---|
| 2026.04.22 | ₩14,202 | ₩14,417 | ₩13,612 | ₩13,773 | -3.02% | 120.5만 |
|---|
| 2026.04.21 | ₩14,886 | ₩14,940 | ₩14,041 | ₩14,054 | -5.59% | 189.1만 |
|---|
| 2026.04.20 | ₩14,631 | ₩14,966 | ₩14,631 | ₩14,966 | +2.29% | 166.2만 |
|---|
| 2026.04.17 | ₩14,282 | ₩14,859 | ₩14,256 | ₩14,779 | +3.47% | 193.5만 |
|---|
| 2026.04.16 | ₩13,786 | ₩14,162 | ₩13,786 | ₩14,135 | +2.53% | 177.3만 |
|---|
| 2026.04.15 | ₩13,746 | ₩13,786 | ₩13,505 | ₩13,773 | +0.20% | 168.3만 |
|---|
| 2026.04.14 | ₩13,303 | ₩13,826 | ₩13,263 | ₩13,786 | +3.63% | 131.3만 |
|---|
| 2026.04.13 | ₩13,116 | ₩13,411 | ₩12,968 | ₩13,411 | +2.25% | 194.9만 |
|---|
| 2026.04.10 | ₩13,250 | ₩13,357 | ₩13,035 | ₩13,210 | -0.30% | 139.3만 |
|---|
| 2026.04.09 | ₩12,713 | ₩13,505 | ₩12,687 | ₩13,169 | +3.59% | 195.6만 |
|---|
| 2026.04.08 | ₩12,807 | ₩12,955 | ₩12,619 | ₩12,874 | +0.52% | 177.5만 |
|---|
| 2026.04.07 | ₩12,204 | ₩12,391 | ₩11,936 | ₩12,271 | +0.55% | 185.1만 |
|---|
| 2026.04.06 | ₩12,137 | ₩12,378 | ₩11,976 | ₩12,298 | +1.33% | 186.2만 |
|---|
| 2026.04.02 | ₩11,506 | ₩12,244 | ₩11,413 | ₩12,177 | +5.83% | 226.4만 |
|---|
| 2026.04.01 | ₩11,681 | ₩11,761 | ₩11,453 | ₩11,627 | -0.46% | 225.4만 |
|---|
| 2026.03.31 | ₩11,345 | ₩11,775 | ₩11,144 | ₩11,520 | +1.54% | 183.1만 |
|---|
| 2026.03.30 | ₩11,185 | ₩11,453 | ₩10,889 | ₩11,010 | -1.56% | 104만 |
|---|
| 2026.03.27 | ₩11,010 | ₩11,225 | ₩10,796 | ₩10,863 | -1.34% | 106.2만 |
|---|
| 2026.03.26 | ₩11,050 | ₩11,345 | ₩10,903 | ₩11,104 | +0.49% | 123.4만 |
|---|
| 2026.03.25 | ₩11,332 | ₩11,345 | ₩10,943 | ₩11,091 | -2.13% | 153.3만 |
|---|
| 2026.03.24 | ₩11,265 | ₩11,493 | ₩11,050 | ₩11,131 | -1.19% | 119.7만 |
|---|
| 2026.03.23 | ₩11,815 | ₩11,855 | ₩11,439 | ₩11,466 | -2.95% | 96.4만 |
|---|
| 2026.03.20 | ₩12,378 | ₩12,391 | ₩11,091 | ₩11,225 | -9.32% | 111.4만 |
|---|
| 2026.03.19 | ₩12,338 | ₩12,526 | ₩12,150 | ₩12,391 | +0.43% | 139.6만 |
|---|
| 2026.03.18 | ₩13,089 | ₩13,089 | ₩12,459 | ₩12,472 | -4.71% | 157.2만 |
|---|
| 2026.03.17 | ₩13,236 | ₩13,438 | ₩13,102 | ₩13,116 | -0.91% | 206만 |
|---|
| 2026.03.16 | ₩12,928 | ₩13,250 | ₩12,928 | ₩13,008 | +0.62% | 95.1만 |
|---|
| 2026.03.13 | ₩12,874 | ₩13,129 | ₩12,687 | ₩12,713 | -1.25% | 45.6만 |
|---|
| 2026.03.12 | ₩12,593 | ₩12,888 | ₩12,472 | ₩12,619 | +0.21% | 51.7만 |
|---|
| 2026.03.11 | ₩13,196 | ₩13,223 | ₩12,767 | ₩12,874 | -2.44% | 86만 |
|---|
| 2026.03.10 | ₩13,263 | ₩13,692 | ₩13,116 | ₩13,330 | +0.51% | 62.7만 |
|---|
| 2026.03.09 | ₩12,928 | ₩13,545 | ₩12,499 | ₩13,424 | +3.84% | 78.8만 |
|---|
| 2026.03.06 | ₩13,424 | ₩13,438 | ₩13,129 | ₩13,344 | -0.60% | 63.8만 |
|---|
| 2026.03.05 | ₩13,880 | ₩13,880 | ₩13,384 | ₩13,773 | -0.77% | 80.6만 |
|---|
| 2026.03.04 | ₩13,961 | ₩14,229 | ₩13,719 | ₩14,175 | +1.54% | 61.9만 |
|---|
| 2026.03.03 | ₩13,706 | ₩14,282 | ₩13,384 | ₩14,148 | +3.23% | 102.4만 |
|---|
| 2026.03.02 | ₩13,947 | ₩14,497 | ₩13,853 | ₩14,336 | +2.79% | 65만 |
|---|
| 2026.02.27 | ₩13,947 | ₩14,443 | ₩13,947 | ₩14,256 | +2.21% | 52.6만 |
|---|
| 2026.02.26 | ₩14,041 | ₩14,162 | ₩13,880 | ₩14,068 | +0.19% | 34.2만 |
|---|
| 2026.02.25 | ₩14,095 | ₩14,256 | ₩13,800 | ₩13,880 | -1.52% | 51.1만 |
|---|
| 2026.02.24 | ₩13,947 | ₩14,242 | ₩13,920 | ₩14,202 | +1.83% | 42.4만 |
|---|
| 2026.02.23 | ₩13,920 | ₩14,417 | ₩13,920 | ₩14,068 | +1.06% | 44.2만 |
|---|
| 2026.02.20 | ₩13,719 | ₩14,028 | ₩13,692 | ₩14,028 | +2.25% | 41만 |
|---|
| 2026.02.19 | ₩13,840 | ₩14,028 | ₩13,518 | ₩13,692 | -1.07% | 47.9만 |
|---|
| 2026.02.18 | ₩14,336 | ₩14,336 | ₩13,759 | ₩13,840 | -3.46% | 90.3만 |
|---|
| 2026.02.17 | ₩14,189 | ₩14,457 | ₩13,920 | ₩14,430 | +1.70% | 116.4만 |
|---|
| 2026.02.13 | ₩13,572 | ₩14,162 | ₩13,424 | ₩14,001 | +3.16% | 90.4만 |
|---|
| 2026.02.12 | ₩13,920 | ₩14,229 | ₩13,424 | ₩13,438 | -3.47% | 129.1만 |
|---|
| 2026.02.11 | ₩13,491 | ₩13,612 | ₩13,303 | ₩13,397 | -0.70% | 67.8만 |
|---|
| 2026.02.10 | ₩12,901 | ₩13,491 | ₩12,888 | ₩13,411 | +3.95% | 55.1만 |
|---|
| 2026.02.09 | ₩12,619 | ₩12,888 | ₩12,378 | ₩12,847 | +1.81% | 35.4만 |
|---|
| 2026.02.06 | ₩12,244 | ₩12,673 | ₩12,190 | ₩12,646 | +3.29% | 50.6만 |
|---|
| 2026.02.05 | ₩12,096 | ₩12,231 | ₩11,788 | ₩12,029 | -0.55% | 63.4만 |
|---|
| 2026.02.04 | ₩11,775 | ₩12,351 | ₩11,734 | ₩12,204 | +3.64% | 88.3만 |
|---|
| 2026.02.03 | ₩11,801 | ₩11,868 | ₩11,413 | ₩11,654 | -1.25% | 99.2만 |
|---|
| 2026.02.02 | ₩12,231 | ₩12,338 | ₩11,775 | ₩11,775 | -3.73% | 62.9만 |
|---|
| 2026.01.30 | ₩12,043 | ₩12,204 | ₩11,721 | ₩12,177 | +1.11% | 72.5만 |
|---|
| 2026.01.29 | ₩11,788 | ₩12,217 | ₩11,708 | ₩12,137 | +2.96% | 83.7만 |
|---|
| 2026.01.28 | ₩11,989 | ₩12,150 | ₩11,627 | ₩11,681 | -2.57% | 54.2만 |
|---|
| 2026.01.27 | ₩12,083 | ₩12,150 | ₩11,909 | ₩12,070 | -0.11% | 51.8만 |
|---|
| 2026.01.26 | ₩12,150 | ₩12,298 | ₩12,016 | ₩12,043 | -0.88% | 27.2만 |
|---|
| 2026.01.23 | ₩11,936 | ₩12,137 | ₩11,801 | ₩12,083 | +1.24% | 52만 |
|---|
| 2026.01.22 | ₩12,338 | ₩12,472 | ₩11,962 | ₩11,989 | -2.83% | 47.7만 |
|---|
| 2026.01.21 | ₩12,405 | ₩12,539 | ₩12,070 | ₩12,365 | -0.32% | 66.6만 |
|---|
| 2026.01.20 | ₩12,660 | ₩12,740 | ₩12,190 | ₩12,231 | -3.39% | 73.6만 |
|---|
| 2026.01.16 | ₩12,378 | ₩13,089 | ₩12,365 | ₩12,968 | +4.77% | 61.7만 |
|---|
| 2026.01.15 | ₩12,445 | ₩12,646 | ₩12,298 | ₩12,512 | +0.54% | 56.9만 |
|---|
| 2026.01.14 | ₩11,842 | ₩12,257 | ₩11,815 | ₩12,231 | +3.28% | 51.3만 |
|---|
| 2026.01.13 | ₩11,533 | ₩11,895 | ₩11,278 | ₩11,855 | +2.79% | 74.7만 |
|---|
| 2026.01.12 | ₩11,520 | ₩11,761 | ₩11,453 | ₩11,614 | +0.81% | 29.8만 |
|---|
| 2026.01.09 | ₩11,453 | ₩11,708 | ₩11,439 | ₩11,520 | +0.59% | 72만 |
|---|
| 2026.01.08 | ₩11,104 | ₩11,614 | ₩11,010 | ₩11,480 | +3.38% | 37.1만 |
|---|
| 2026.01.07 | ₩11,801 | ₩11,936 | ₩11,211 | ₩11,211 | -5.00% | 38.4만 |
|---|
| 2026.01.06 | ₩11,399 | ₩11,801 | ₩11,292 | ₩11,708 | +2.71% | 28.3만 |
|---|
| 2026.01.05 | ₩11,332 | ₩11,600 | ₩11,158 | ₩11,480 | +1.30% | 58.2만 |
|---|
| 2026.01.02 | ₩11,426 | ₩11,533 | ₩11,144 | ₩11,426 | 0.00% | 36.2만 |
|---|
| 2025.12.31 | ₩11,694 | ₩11,694 | ₩11,399 | ₩11,426 | -2.29% | 71.6만 |
|---|
| 2025.12.30 | ₩11,681 | ₩11,748 | ₩11,614 | ₩11,721 | +0.34% | 27.6만 |
|---|
| 2025.12.29 | ₩11,694 | ₩11,748 | ₩11,573 | ₩11,654 | -0.34% | 36.4만 |
|---|
| 2025.12.26 | ₩11,520 | ₩11,587 | ₩11,386 | ₩11,560 | +0.35% | 27만 |
|---|
| 2025.12.24 | ₩11,332 | ₩11,573 | ₩11,265 | ₩11,520 | +1.66% | 26.9만 |
|---|
| 2025.12.23 | ₩11,238 | ₩11,305 | ₩11,158 | ₩11,305 | +0.60% | 23.3만 |
|---|
| 2025.12.22 | ₩11,077 | ₩11,413 | ₩10,997 | ₩11,359 | +2.54% | 47.3만 |
|---|
| 2025.12.19 | ₩11,185 | ₩11,372 | ₩11,131 | ₩11,131 | -0.48% | 33.8만 |
|---|
| 2025.12.18 | ₩11,654 | ₩11,694 | ₩11,238 | ₩11,278 | -3.22% | 47.3만 |
|---|
| 2025.12.17 | ₩11,399 | ₩11,600 | ₩11,319 | ₩11,493 | +0.82% | 32.2만 |
|---|
| 2025.12.16 | ₩11,681 | ₩11,748 | ₩11,305 | ₩11,345 | -2.87% | 80.9만 |
|---|
| 2025.12.15 | ₩11,627 | ₩11,694 | ₩11,399 | ₩11,654 | +0.23% | 29.6만 |
|---|
| 2025.12.12 | ₩11,654 | ₩11,815 | ₩11,386 | ₩11,520 | -1.15% | 30만 |
|---|
| 2025.12.11 | ₩11,439 | ₩11,667 | ₩11,413 | ₩11,560 | +1.06% | 55.5만 |
|---|
| 2025.12.10 | ₩11,332 | ₩11,627 | ₩11,332 | ₩11,386 | +0.47% | 42.1만 |
|---|
| 2025.12.09 | ₩11,627 | ₩11,801 | ₩11,292 | ₩11,332 | -2.54% | 30.2만 |
|---|
| 2025.12.08 | ₩11,775 | ₩11,775 | ₩11,506 | ₩11,533 | -2.05% | 41.7만 |
|---|
| 2025.12.05 | ₩11,761 | ₩11,909 | ₩11,681 | ₩11,748 | -0.11% | 16.8만 |
|---|
| 2025.12.04 | ₩11,775 | ₩12,016 | ₩11,708 | ₩11,788 | +0.11% | 32.2만 |
|---|
| 2025.12.03 | ₩11,842 | ₩11,922 | ₩11,667 | ₩11,855 | +0.11% | 38.8만 |
|---|
| 2025.12.02 | ₩11,882 | ₩11,989 | ₩11,640 | ₩11,775 | -0.90% | 44.1만 |
|---|
| 2025.12.01 | ₩11,976 | ₩12,150 | ₩11,842 | ₩11,855 | -1.01% | 45.3만 |
|---|
| 2025.11.28 | ₩12,204 | ₩12,472 | ₩12,164 | ₩12,338 | +1.10% | 24.1만 |
|---|
| 2025.11.26 | ₩12,003 | ₩12,391 | ₩11,922 | ₩12,204 | +1.68% | 62.2만 |
|---|
| 2025.11.25 | ₩11,868 | ₩12,204 | ₩11,868 | ₩12,043 | +1.47% | 53.9만 |
|---|
| 2025.11.24 | ₩11,721 | ₩11,842 | ₩11,493 | ₩11,775 | +0.46% | 46.5만 |
|---|
| 2025.11.21 | ₩11,386 | ₩11,882 | ₩11,345 | ₩11,721 | +2.94% | 65.2만 |
|---|
| 2025.11.20 | ₩11,600 | ₩11,815 | ₩11,292 | ₩11,305 | -2.54% | 72만 |
|---|
| 2025.11.19 | ₩11,761 | ₩11,761 | ₩11,305 | ₩11,426 | -2.85% | 51.3만 |
|---|
| 2025.11.18 | ₩11,520 | ₩11,775 | ₩11,453 | ₩11,667 | +1.28% | 46.7만 |
|---|
| 2025.11.17 | ₩11,801 | ₩11,922 | ₩11,466 | ₩11,573 | -1.93% | 43.8만 |
|---|
| 2025.11.14 | ₩11,748 | ₩11,868 | ₩11,600 | ₩11,788 | +0.34% | 40.3만 |
|---|
| 2025.11.13 | ₩12,123 | ₩12,137 | ₩11,667 | ₩11,721 | -3.32% | 52.3만 |
|---|
| 2025.11.12 | ₩12,378 | ₩12,432 | ₩12,204 | ₩12,204 | -1.41% | 36.7만 |
|---|
| 2025.11.11 | ₩12,164 | ₩12,499 | ₩12,164 | ₩12,472 | +2.54% | 54만 |
|---|
| 2025.11.10 | ₩12,056 | ₩12,231 | ₩11,828 | ₩12,083 | +0.22% | 56.1만 |
|---|
| 2025.11.07 | ₩11,694 | ₩12,137 | ₩11,694 | ₩12,110 | +3.56% | 57.4만 |
|---|
| 2025.11.06 | ₩11,842 | ₩11,936 | ₩11,654 | ₩11,654 | -1.59% | 44만 |
|---|
| 2025.11.05 | ₩11,936 | ₩12,003 | ₩11,654 | ₩11,828 | -0.90% | 66.5만 |
|---|
| 2025.11.04 | ₩11,855 | ₩11,909 | ₩11,681 | ₩11,855 | 0.00% | 95.5만 |
|---|
| 2025.11.03 | ₩11,480 | ₩11,788 | ₩11,305 | ₩11,775 | +2.57% | 70.2만 |
|---|
| 2025.10.31 | ₩11,640 | ₩11,976 | ₩11,493 | ₩11,828 | +1.61% | 86.8만 |
|---|
| 2025.10.30 | ₩11,587 | ₩12,043 | ₩11,587 | ₩11,828 | +2.08% | 185.4만 |
|---|
| 2025.10.29 | ₩12,418 | ₩12,418 | ₩11,520 | ₩11,667 | -6.05% | 296.7만 |
|---|
| 2025.10.28 | ₩13,411 | ₩13,451 | ₩12,660 | ₩12,687 | -5.40% | 164만 |
|---|
| 2025.10.27 | ₩13,558 | ₩13,612 | ₩13,290 | ₩13,558 | 0.00% | 51.2만 |
|---|
| 2025.10.24 | ₩13,531 | ₩13,692 | ₩13,478 | ₩13,491 | -0.30% | 57.7만 |
|---|
| 2025.10.23 | ₩13,438 | ₩13,572 | ₩13,008 | ₩13,357 | -0.60% | 63.1만 |
|---|
| 2025.10.22 | ₩13,384 | ₩13,464 | ₩13,196 | ₩13,384 | 0.00% | 53.5만 |
|---|
| 2025.10.21 | ₩13,277 | ₩13,464 | ₩13,129 | ₩13,223 | -0.40% | 37.7만 |
|---|
| 2025.10.20 | ₩13,142 | ₩13,357 | ₩13,062 | ₩13,357 | +1.63% | 42.7만 |
|---|
| 2025.10.17 | ₩12,780 | ₩13,008 | ₩12,579 | ₩12,955 | +1.36% | 46만 |
|---|
| 2025.10.16 | ₩12,941 | ₩13,075 | ₩12,687 | ₩12,740 | -1.55% | 89.4만 |
|---|
| 2025.10.15 | ₩12,445 | ₩12,968 | ₩12,405 | ₩12,847 | +3.23% | 105.1만 |
|---|
| 2025.10.14 | ₩11,868 | ₩12,365 | ₩11,868 | ₩12,271 | +3.39% | 91.9만 |
|---|
| 2025.10.13 | ₩11,828 | ₩12,003 | ₩11,721 | ₩11,976 | +1.25% | 70.7만 |
|---|
| 2025.10.10 | ₩12,271 | ₩12,338 | ₩11,734 | ₩11,775 | -4.04% | 114만 |
|---|