시장 데이터를 불러오는 중
전체 종목
Direxion Daily Real Estate Bear 3X ETF 과거 주가
Direxion Daily Real Estate Bear 3X ETF · DRV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Real Estate Bear 3X ETF · DRV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,832 | ₩30,832 | ₩29,558 | ₩29,746 | -3.52% | 16.3만 |
| 2026.10.08 | ₩32,186 | ₩32,776 | ₩31,315 | ₩31,435 | -2.33% | 17.2만 |
| 2026.10.07 | ₩30,832 | ₩32,133 | ₩30,832 | ₩32,133 | +4.22% | 12.3만 |
| 2026.10.06 | ₩31,637 | ₩31,637 | ₩30,564 | ₩30,832 | -2.54% | 9.3만 |
| 2026.10.05 | ₩31,717 | ₩32,455 | ₩31,395 | ₩31,918 | +0.63% | 12.7만 |
| 2026.10.02 | ₩31,181 | ₩31,650 | ₩30,430 | ₩31,516 | +1.08% | 19만 |
| 2026.10.01 | ₩31,301 | ₩32,428 | ₩31,301 | ₩31,797 | +1.59% | 17.5만 |
| 2026.09.30 | ₩30,067 | ₩31,368 | ₩29,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,234 |
| +3.88% |
| 13.7만 |
| 2026.09.29 | ₩30,322 | ₩30,886 | ₩29,960 | ₩30,309 | -0.04% | 14.7만 |
|---|
| 2026.09.28 | ₩29,571 | ₩30,550 | ₩29,464 | ₩30,269 | +2.36% | 15만 |
|---|
| 2026.09.25 | ₩29,625 | ₩30,242 | ₩29,370 | ₩29,853 | +0.77% | 10.6만 |
|---|
| 2026.09.24 | ₩28,995 | ₩29,611 | ₩28,700 | ₩29,585 | +2.04% | 9.3만 |
|---|
| 2026.09.23 | ₩28,244 | ₩29,209 | ₩28,042 | ₩29,115 | +3.09% | 11.9만 |
|---|
| 2026.09.22 | ₩27,627 | ₩28,002 | ₩27,533 | ₩27,814 | +0.68% | 6.7만 |
|---|
| 2026.09.21 | ₩28,485 | ₩28,498 | ₩27,774 | ₩27,868 | -2.17% | 10.1만 |
|---|
| 2026.09.18 | ₩28,579 | ₩28,767 | ₩28,257 | ₩28,713 | +0.47% | 7.2만 |
|---|
| 2026.09.17 | ₩27,506 | ₩28,056 | ₩27,439 | ₩27,841 | +1.22% | 15.2만 |
|---|
| 2026.09.16 | ₩27,560 | ₩28,525 | ₩26,876 | ₩28,190 | +2.29% | 13.7만 |
|---|
| 2026.09.15 | ₩27,251 | ₩28,311 | ₩27,251 | ₩27,600 | +1.28% | 21.8만 |
|---|
| 2026.09.14 | ₩26,862 | ₩27,814 | ₩26,661 | ₩27,479 | +2.30% | 21.4만 |
|---|
| 2026.09.11 | ₩27,171 | ₩27,291 | ₩26,701 | ₩27,010 | -0.59% | 25.2만 |
|---|
| 2026.09.10 | ₩26,822 | ₩27,814 | ₩26,661 | ₩27,627 | +3.00% | 15.8만 |
|---|
| 2026.09.09 | ₩26,178 | ₩26,983 | ₩26,071 | ₩26,929 | +2.87% | 7.5만 |
|---|
| 2026.09.08 | ₩26,205 | ₩26,339 | ₩25,400 | ₩26,071 | -0.51% | 11.2만 |
|---|
| 2026.09.04 | ₩25,682 | ₩26,071 | ₩25,427 | ₩25,991 | +1.20% | 7.1만 |
|---|
| 2026.09.03 | ₩26,031 | ₩26,084 | ₩25,374 | ₩25,414 | -2.37% | 19.6만 |
|---|
| 2026.09.02 | ₩25,937 | ₩26,607 | ₩25,937 | ₩26,326 | +1.50% | 10.2만 |
|---|
| 2026.09.01 | ₩25,749 | ₩26,031 | ₩25,213 | ₩25,722 | -0.10% | 13.2만 |
|---|
| 2026.08.31 | ₩25,400 | ₩26,058 | ₩25,307 | ₩25,642 | +0.95% | 13만 |
|---|
| 2026.08.28 | ₩24,569 | ₩25,146 | ₩24,448 | ₩25,052 | +1.97% | 20.3만 |
|---|
| 2026.08.27 | ₩24,180 | ₩24,703 | ₩24,073 | ₩24,676 | +2.05% | 8.4만 |
|---|
| 2026.08.26 | ₩23,630 | ₩24,019 | ₩23,429 | ₩23,965 | +1.42% | 8.7만 |
|---|
| 2026.08.25 | ₩23,590 | ₩23,858 | ₩23,389 | ₩23,523 | -0.28% | 7.9만 |
|---|
| 2026.08.24 | ₩23,872 | ₩24,153 | ₩23,509 | ₩23,536 | -1.40% | 18.9만 |
|---|
| 2026.08.21 | ₩23,684 | ₩24,180 | ₩23,684 | ₩24,019 | +1.42% | 12.7만 |
|---|
| 2026.08.20 | ₩24,247 | ₩24,247 | ₩23,590 | ₩23,925 | -1.33% | 8.7만 |
|---|
| 2026.08.19 | ₩24,167 | ₩24,649 | ₩23,992 | ₩24,033 | -0.55% | 26.8만 |
|---|
| 2026.08.18 | ₩23,952 | ₩24,730 | ₩23,805 | ₩24,703 | +3.14% | 14.8만 |
|---|
| 2026.08.17 | ₩23,711 | ₩24,488 | ₩23,711 | ₩24,368 | +2.77% | 15.3만 |
|---|
| 2026.08.14 | ₩23,751 | ₩23,965 | ₩23,563 | ₩23,644 | -0.45% | 22만 |
|---|
| 2026.08.13 | ₩24,408 | ₩24,475 | ₩23,737 | ₩23,858 | -2.25% | 7.5만 |
|---|
| 2026.08.12 | ₩25,441 | ₩25,481 | ₩24,877 | ₩24,877 | -2.21% | 4.5만 |
|---|
| 2026.08.11 | ₩25,387 | ₩25,695 | ₩25,159 | ₩25,669 | +1.11% | 5만 |
|---|
| 2026.08.10 | ₩24,341 | ₩25,307 | ₩24,341 | ₩25,012 | +2.75% | 9만 |
|---|
| 2026.08.07 | ₩24,408 | ₩24,408 | ₩23,670 | ₩24,073 | -1.37% | 3.8만 |
|---|
| 2026.08.06 | ₩23,335 | ₩24,582 | ₩23,188 | ₩24,368 | +4.43% | 8.5만 |
|---|
| 2026.08.05 | ₩23,630 | ₩24,488 | ₩23,630 | ₩23,764 | +0.57% | 11.2만 |
|---|
| 2026.08.04 | ₩24,113 | ₩24,931 | ₩23,657 | ₩23,751 | -1.50% | 12.7만 |
|---|
| 2026.08.03 | ₩23,711 | ₩24,193 | ₩23,429 | ₩23,737 | +0.11% | 8.4만 |
|---|
| 2026.07.31 | ₩23,737 | ₩24,274 | ₩23,657 | ₩23,939 | +0.85% | 22.9만 |
|---|
| 2026.07.30 | ₩22,584 | ₩24,033 | ₩22,584 | ₩23,509 | +4.10% | 26.4만 |
|---|
| 2026.07.29 | ₩22,624 | ₩22,919 | ₩22,182 | ₩22,557 | -0.30% | 15.2만 |
|---|
| 2026.07.28 | ₩22,249 | ₩22,490 | ₩21,806 | ₩22,490 | +1.08% | 13.8만 |
|---|
| 2026.07.27 | ₩22,437 | ₩22,986 | ₩22,396 | ₩22,812 | +1.67% | 13.5만 |
|---|
| 2026.07.24 | ₩23,590 | ₩23,590 | ₩22,262 | ₩22,584 | -4.26% | 30.8만 |
|---|
| 2026.07.23 | ₩24,046 | ₩24,341 | ₩23,630 | ₩24,113 | +0.28% | 6.9만 |
|---|
| 2026.07.22 | ₩23,550 | ₩24,167 | ₩23,550 | ₩23,992 | +1.88% | 30만 |
|---|
| 2026.07.21 | ₩23,684 | ₩23,965 | ₩23,496 | ₩23,751 | +0.28% | 14.6만 |
|---|
| 2026.07.20 | ₩23,362 | ₩23,912 | ₩23,214 | ₩23,617 | +1.09% | 18.7만 |
|---|
| 2026.07.17 | ₩23,134 | ₩23,617 | ₩22,557 | ₩23,362 | +0.99% | 15.2만 |
|---|
| 2026.07.16 | ₩24,475 | ₩24,569 | ₩23,214 | ₩23,295 | -4.82% | 10.3만 |
|---|
| 2026.07.15 | ₩24,877 | ₩25,012 | ₩23,965 | ₩24,716 | -0.65% | 20.8만 |
|---|
| 2026.07.14 | ₩24,569 | ₩25,025 | ₩24,502 | ₩24,904 | +1.36% | 13.6만 |
|---|
| 2026.07.13 | ₩24,716 | ₩24,837 | ₩24,113 | ₩24,556 | -0.65% | 29만 |
|---|
| 2026.07.10 | ₩24,810 | ₩25,561 | ₩24,770 | ₩24,958 | +0.59% | 24.3만 |
|---|
| 2026.07.09 | ₩25,266 | ₩25,481 | ₩24,864 | ₩25,293 | +0.11% | 12.7만 |
|---|
| 2026.07.08 | ₩24,354 | ₩25,467 | ₩24,354 | ₩25,427 | +4.41% | 15.5만 |
|---|
| 2026.07.07 | ₩24,797 | ₩24,810 | ₩23,805 | ₩24,180 | -2.49% | 10.1만 |
|---|
| 2026.07.06 | ₩24,408 | ₩25,494 | ₩24,408 | ₩25,186 | +3.19% | 6.5만 |
|---|
| 2026.07.02 | ₩25,307 | ₩25,307 | ₩24,582 | ₩24,596 | -2.81% | 5.3만 |
|---|
| 2026.07.01 | ₩25,521 | ₩25,602 | ₩24,770 | ₩25,387 | -0.53% | 4.2만 |
|---|
| 2026.06.30 | ₩24,810 | ₩25,655 | ₩24,810 | ₩25,615 | +3.24% | 8.5만 |
|---|
| 2026.06.29 | ₩23,965 | ₩24,770 | ₩23,778 | ₩24,153 | +0.78% | 7.1만 |
|---|
| 2026.06.26 | ₩24,301 | ₩24,448 | ₩23,617 | ₩23,644 | -2.70% | 11.9만 |
|---|
| 2026.06.25 | ₩24,596 | ₩25,481 | ₩24,475 | ₩24,703 | +0.44% | 5.4만 |
|---|
| 2026.06.24 | ₩24,314 | ₩25,226 | ₩24,314 | ₩24,837 | +2.15% | 4.6만 |
|---|
| 2026.06.23 | ₩25,494 | ₩25,548 | ₩24,515 | ₩24,676 | -3.21% | 8.1만 |
|---|
| 2026.06.22 | ₩26,929 | ₩26,929 | ₩25,602 | ₩25,950 | -3.64% | 6.6만 |
|---|
| 2026.06.18 | ₩25,937 | ₩26,956 | ₩25,937 | ₩26,929 | +3.83% | 9.2만 |
|---|
| 2026.06.17 | ₩25,172 | ₩26,862 | ₩24,931 | ₩26,742 | +6.23% | 19.4만 |
|---|
| 2026.06.16 | ₩24,716 | ₩25,012 | ₩24,234 | ₩24,824 | +0.43% | 4.4만 |
|---|
| 2026.06.15 | ₩24,234 | ₩25,159 | ₩23,925 | ₩25,012 | +3.21% | 29.6만 |
|---|
| 2026.06.12 | ₩24,851 | ₩24,851 | ₩24,113 | ₩24,381 | -1.89% | 10.4만 |
|---|
| 2026.06.11 | ₩24,757 | ₩25,387 | ₩24,609 | ₩25,092 | +1.35% | 14.7만 |
|---|
| 2026.06.10 | ₩24,784 | ₩24,931 | ₩24,488 | ₩24,931 | +0.60% | 7.3만 |
|---|
| 2026.06.09 | ₩26,433 | ₩26,433 | ₩24,623 | ₩24,998 | -5.43% | 31.4만 |
|---|
| 2026.06.08 | ₩25,682 | ₩26,822 | ₩25,467 | ₩26,688 | +3.92% | 16.6만 |
|---|
| 2026.06.05 | ₩26,286 | ₩26,339 | ₩24,944 | ₩25,535 | -2.86% | 19.7만 |
|---|
| 2026.06.04 | ₩26,688 | ₩27,104 | ₩26,071 | ₩26,071 | -2.31% | 15.9만 |
|---|
| 2026.06.03 | ₩27,962 | ₩27,962 | ₩26,889 | ₩27,761 | -0.72% | 6.1만 |
|---|
| 2026.06.02 | ₩28,056 | ₩28,498 | ₩27,721 | ₩27,814 | -0.86% | 6만 |
|---|
| 2026.06.01 | ₩27,224 | ₩28,230 | ₩27,224 | ₩28,230 | +3.69% | 9.1만 |
|---|
| 2026.05.29 | ₩26,299 | ₩27,130 | ₩26,205 | ₩26,862 | +2.14% | 6만 |
|---|
| 2026.05.28 | ₩25,709 | ₩26,232 | ₩25,481 | ₩26,044 | +1.30% | 14.3만 |
|---|
| 2026.05.27 | ₩25,709 | ₩25,709 | ₩25,052 | ₩25,655 | -0.21% | 16.3만 |
|---|
| 2026.05.26 | ₩25,508 | ₩25,722 | ₩25,186 | ₩25,467 | -0.16% | 13.8만 |
|---|
| 2026.05.22 | ₩25,682 | ₩26,245 | ₩25,387 | ₩25,803 | +0.47% | 18.3만 |
|---|
| 2026.05.21 | ₩26,446 | ₩26,728 | ₩25,803 | ₩25,803 | -2.43% | 9.9만 |
|---|
| 2026.05.20 | ₩26,862 | ₩26,862 | ₩25,991 | ₩26,031 | -3.10% | 21.4만 |
|---|
| 2026.05.19 | ₩27,291 | ₩27,586 | ₩26,728 | ₩26,943 | -1.28% | 7.7만 |
|---|
| 2026.05.18 | ₩27,962 | ₩28,190 | ₩27,130 | ₩27,171 | -2.83% | 8.9만 |
|---|
| 2026.05.15 | ₩27,224 | ₩28,311 | ₩27,224 | ₩28,244 | +3.74% | 13.3만 |
|---|
| 2026.05.14 | ₩26,205 | ₩26,956 | ₩26,084 | ₩26,902 | +2.66% | 5.3만 |
|---|
| 2026.05.13 | ₩25,763 | ₩26,822 | ₩25,763 | ₩26,393 | +2.45% | 7.5만 |
|---|
| 2026.05.12 | ₩25,856 | ₩26,192 | ₩25,535 | ₩25,736 | -0.47% | 18.4만 |
|---|
| 2026.05.11 | ₩25,642 | ₩25,991 | ₩25,347 | ₩25,709 | +0.26% | 4.9만 |
|---|
| 2026.05.08 | ₩25,789 | ₩26,098 | ₩25,467 | ₩26,098 | +1.20% | 3.3만 |
|---|
| 2026.05.07 | ₩25,548 | ₩26,326 | ₩25,454 | ₩25,977 | +1.68% | 4.7만 |
|---|
| 2026.05.06 | ₩25,883 | ₩25,883 | ₩25,079 | ₩25,414 | -1.81% | 17.4만 |
|---|
| 2026.05.05 | ₩26,567 | ₩26,983 | ₩26,259 | ₩26,473 | -0.35% | 15.6만 |
|---|
| 2026.05.04 | ₩26,326 | ₩26,889 | ₩25,950 | ₩26,567 | +0.92% | 24.5만 |
|---|
| 2026.05.01 | ₩25,776 | ₩26,353 | ₩25,763 | ₩26,192 | +1.61% | 15.6만 |
|---|
| 2026.04.30 | ₩27,828 | ₩27,828 | ₩25,870 | ₩25,977 | -6.65% | 30.7만 |
|---|
| 2026.04.29 | ₩27,251 | ₩27,653 | ₩26,701 | ₩27,412 | +0.59% | 24.4만 |
|---|
| 2026.04.28 | ₩27,318 | ₩28,002 | ₩26,849 | ₩27,157 | -0.59% | 17.9만 |
|---|
| 2026.04.27 | ₩27,479 | ₩27,761 | ₩26,822 | ₩27,734 | +0.93% | 13.8만 |
|---|
| 2026.04.24 | ₩26,822 | ₩27,104 | ₩26,433 | ₩27,090 | +1.00% | 10만 |
|---|
| 2026.04.23 | ₩27,680 | ₩27,680 | ₩26,688 | ₩26,782 | -3.25% | 6.4만 |
|---|
| 2026.04.22 | ₩26,809 | ₩27,975 | ₩26,487 | ₩27,734 | +3.45% | 16.8만 |
|---|
| 2026.04.21 | ₩25,575 | ₩27,171 | ₩25,575 | ₩27,117 | +6.03% | 14.4만 |
|---|
| 2026.04.20 | ₩26,151 | ₩26,151 | ₩25,615 | ₩25,642 | -1.95% | 17.5만 |
|---|
| 2026.04.17 | ₩26,835 | ₩26,983 | ₩25,789 | ₩25,897 | -3.50% | 25.8만 |
|---|
| 2026.04.16 | ₩27,989 | ₩27,989 | ₩27,077 | ₩27,117 | -3.11% | 12.1만 |
|---|
| 2026.04.15 | ₩27,801 | ₩28,418 | ₩27,801 | ₩27,841 | +0.14% | 9.1만 |
|---|
| 2026.04.14 | ₩28,673 | ₩28,954 | ₩27,734 | ₩27,761 | -3.18% | 19.9만 |
|---|
| 2026.04.13 | ₩29,518 | ₩29,571 | ₩28,606 | ₩28,632 | -3.00% | 9.4만 |
|---|
| 2026.04.10 | ₩29,035 | ₩29,370 | ₩28,740 | ₩29,035 | 0.00% | 8.4만 |
|---|
| 2026.04.09 | ₩29,933 | ₩30,175 | ₩28,404 | ₩29,115 | -2.73% | 24.9만 |
|---|
| 2026.04.08 | ₩30,000 | ₩30,456 | ₩29,611 | ₩29,813 | -0.63% | 23.5만 |
|---|
| 2026.04.07 | ₩31,623 | ₩32,066 | ₩31,060 | ₩31,382 | -0.76% | 16.4만 |
|---|
| 2026.04.06 | ₩31,891 | ₩31,891 | ₩31,046 | ₩31,274 | -1.93% | 7.8만 |
|---|
| 2026.04.02 | ₩33,863 | ₩33,863 | ₩31,409 | ₩31,610 | -6.65% | 18.1만 |
|---|
| 2026.04.01 | ₩33,528 | ₩33,595 | ₩32,709 | ₩33,072 | -1.36% | 13.2만 |
|---|
| 2026.03.31 | ₩34,051 | ₩34,654 | ₩32,696 | ₩33,514 | -1.58% | 13.7만 |
|---|
| 2026.03.30 | ₩34,332 | ₩35,432 | ₩33,635 | ₩35,097 | +2.23% | 12.6만 |
|---|
| 2026.03.27 | ₩34,855 | ₩35,727 | ₩34,480 | ₩35,553 | +2.00% | 9.6만 |
|---|
| 2026.03.26 | ₩35,405 | ₩35,459 | ₩34,010 | ₩34,842 | -1.59% | 17.2만 |
|---|
| 2026.03.25 | ₩34,064 | ₩35,258 | ₩34,037 | ₩34,842 | +2.28% | 9.3만 |
|---|
| 2026.03.24 | ₩34,815 | ₩34,895 | ₩33,729 | ₩34,721 | -0.27% | 17.6만 |
|---|
| 2026.03.23 | ₩32,790 | ₩34,305 | ₩32,790 | ₩34,225 | +4.38% | 25만 |
|---|
| 2026.03.20 | ₩31,771 | ₩35,338 | ₩31,771 | ₩35,043 | +10.30% | 26.7만 |
|---|
| 2026.03.19 | ₩32,052 | ₩32,522 | ₩31,556 | ₩31,972 | -0.25% | 17.9만 |
|---|
| 2026.03.18 | ₩30,255 | ₩31,744 | ₩30,255 | ₩31,744 | +4.92% | 20.4만 |
|---|
| 2026.03.17 | ₩29,839 | ₩30,295 | ₩29,477 | ₩30,228 | +1.30% | 11만 |
|---|
| 2026.03.16 | ₩30,577 | ₩30,658 | ₩29,893 | ₩30,470 | -0.35% | 9.8만 |
|---|
| 2026.03.13 | ₩30,859 | ₩31,288 | ₩30,309 | ₩31,221 | +1.17% | 15.5만 |
|---|
| 2026.03.12 | ₩31,543 | ₩31,784 | ₩30,832 | ₩31,449 | -0.30% | 14.7만 |
|---|
| 2026.03.11 | ₩30,175 | ₩31,033 | ₩30,175 | ₩30,859 | +2.27% | 11.4만 |
|---|
| 2026.03.10 | ₩30,041 | ₩30,282 | ₩28,995 | ₩29,732 | -1.03% | 26.9만 |
|---|
| 2026.03.09 | ₩30,845 | ₩31,650 | ₩29,330 | ₩29,611 | -4.00% | 20.6만 |
|---|
| 2026.03.06 | ₩29,357 | ₩30,188 | ₩29,357 | ₩29,759 | +1.37% | 12.3만 |
|---|
| 2026.03.05 | ₩28,834 | ₩29,598 | ₩28,726 | ₩28,793 | -0.14% | 10.5만 |
|---|
| 2026.03.04 | ₩28,257 | ₩28,941 | ₩27,949 | ₩28,029 | -0.81% | 9.7만 |
|---|
| 2026.03.03 | ₩28,740 | ₩29,585 | ₩27,855 | ₩28,109 | -2.19% | 19.5만 |
|---|
| 2026.03.02 | ₩28,458 | ₩28,700 | ₩27,439 | ₩27,734 | -2.54% | 17만 |
|---|
| 2026.02.27 | ₩28,378 | ₩28,418 | ₩27,493 | ₩27,855 | -1.84% | 13.6만 |
|---|
| 2026.02.26 | ₩28,606 | ₩28,619 | ₩28,056 | ₩28,244 | -1.27% | 9.6만 |
|---|
| 2026.02.25 | ₩28,109 | ₩28,767 | ₩28,042 | ₩28,606 | +1.77% | 10.1만 |
|---|
| 2026.02.24 | ₩28,270 | ₩28,552 | ₩27,908 | ₩28,056 | -0.76% | 14.6만 |
|---|
| 2026.02.23 | ₩28,472 | ₩28,565 | ₩27,613 | ₩28,203 | -0.94% | 37.9만 |
|---|
| 2026.02.20 | ₩28,860 | ₩28,941 | ₩28,324 | ₩28,324 | -1.86% | 6.9만 |
|---|
| 2026.02.19 | ₩28,834 | ₩29,330 | ₩28,378 | ₩28,968 | +0.47% | 10.3만 |
|---|
| 2026.02.18 | ₩27,586 | ₩28,887 | ₩27,586 | ₩28,740 | +4.18% | 17.9만 |
|---|
| 2026.02.17 | ₩28,136 | ₩28,619 | ₩27,533 | ₩27,533 | -2.14% | 17.3만 |
|---|
| 2026.02.13 | ₩29,585 | ₩29,705 | ₩28,109 | ₩28,431 | -3.90% | 29.7만 |
|---|
| 2026.02.12 | ₩29,156 | ₩29,692 | ₩27,895 | ₩29,679 | +1.79% | 54.6만 |
|---|
| 2026.02.11 | ₩29,665 | ₩29,974 | ₩29,276 | ₩29,813 | +0.50% | 23.3만 |
|---|
| 2026.02.10 | ₩30,845 | ₩31,087 | ₩29,558 | ₩29,813 | -3.35% | 35.1만 |
|---|
| 2026.02.09 | ₩31,569 | ₩32,227 | ₩30,979 | ₩31,060 | -1.61% | 22.3만 |
|---|
| 2026.02.06 | ₩32,508 | ₩32,857 | ₩31,489 | ₩31,650 | -2.64% | 23.7만 |
|---|
| 2026.02.05 | ₩32,911 | ₩33,930 | ₩32,790 | ₩33,326 | +1.26% | 14.5만 |
|---|
| 2026.02.04 | ₩34,051 | ₩34,211 | ₩32,374 | ₩32,803 | -3.66% | 15.3만 |
|---|
| 2026.02.03 | ₩34,279 | ₩35,164 | ₩33,823 | ₩34,493 | +0.63% | 10만 |
|---|
| 2026.02.02 | ₩32,830 | ₩34,104 | ₩32,616 | ₩34,037 | +3.68% | 5.4만 |
|---|
| 2026.01.30 | ₩33,568 | ₩34,198 | ₩32,884 | ₩32,884 | -2.04% | 4.9만 |
|---|
| 2026.01.29 | ₩34,144 | ₩34,359 | ₩32,857 | ₩33,031 | -3.26% | 6만 |
|---|
| 2026.01.28 | ₩33,340 | ₩34,547 | ₩33,139 | ₩34,346 | +3.02% | 7.1만 |
|---|
| 2026.01.27 | ₩33,045 | ₩33,755 | ₩33,045 | ₩33,393 | +1.06% | 3.1만 |
|---|
| 2026.01.26 | ₩33,018 | ₩33,460 | ₩32,723 | ₩33,353 | +1.02% | 2.1만 |
|---|
| 2026.01.23 | ₩33,528 | ₩34,118 | ₩33,139 | ₩33,367 | -0.48% | 5.4만 |
|---|
| 2026.01.22 | ₩32,334 | ₩33,621 | ₩32,294 | ₩33,581 | +3.86% | 7.5만 |
|---|
| 2026.01.21 | ₩32,508 | ₩33,380 | ₩32,039 | ₩32,522 | +0.04% | 9.5만 |
|---|
| 2026.01.20 | ₩31,677 | ₩33,031 | ₩31,650 | ₩32,924 | +3.94% | 14만 |
|---|
| 2026.01.16 | ₩32,508 | ₩32,548 | ₩30,872 | ₩31,140 | -4.21% | 22.1만 |
|---|
| 2026.01.15 | ₩32,589 | ₩32,790 | ₩31,958 | ₩32,334 | -0.78% | 16.2만 |
|---|
| 2026.01.14 | ₩34,064 | ₩34,198 | ₩32,937 | ₩32,937 | -3.31% | 11.9만 |
|---|
| 2026.01.13 | ₩34,869 | ₩35,874 | ₩34,064 | ₩34,144 | -2.08% | 11.5만 |
|---|
| 2026.01.12 | ₩34,842 | ₩35,338 | ₩34,426 | ₩34,922 | +0.23% | 5.2만 |
|---|
| 2026.01.09 | ₩35,606 | ₩35,606 | ₩34,587 | ₩35,244 | -1.02% | 6.5만 |
|---|
| 2026.01.08 | ₩36,706 | ₩36,786 | ₩34,855 | ₩35,311 | -3.80% | 8.5만 |
|---|
| 2026.01.07 | ₩34,198 | ₩36,156 | ₩33,997 | ₩36,156 | +5.73% | 13만 |
|---|
| 2026.01.06 | ₩35,633 | ₩35,727 | ₩34,399 | ₩34,734 | -2.52% | 5.4만 |
|---|
| 2026.01.05 | ₩35,673 | ₩36,384 | ₩34,976 | ₩35,378 | -0.83% | 10.3만 |
|---|
| 2026.01.02 | ₩35,579 | ₩36,357 | ₩35,231 | ₩35,566 | -0.04% | 7.8만 |
|---|
| 2025.12.31 | ₩34,587 | ₩35,579 | ₩34,587 | ₩35,566 | +2.83% | 9.4만 |
|---|
| 2025.12.30 | ₩34,828 | ₩34,936 | ₩34,547 | ₩34,654 | -0.50% | 3.3만 |
|---|
| 2025.12.29 | ₩34,869 | ₩35,043 | ₩34,533 | ₩34,775 | -0.27% | 6.7만 |
|---|
| 2025.12.26 | ₩35,217 | ₩35,606 | ₩35,056 | ₩35,137 | -0.23% | 4.1만 |
|---|
| 2025.12.24 | ₩35,687 | ₩35,834 | ₩35,083 | ₩35,244 | -1.24% | 4만 |
|---|
| 2025.12.23 | ₩35,982 | ₩36,371 | ₩35,754 | ₩35,861 | -0.34% | 3.1만 |
|---|
| 2025.12.22 | ₩36,947 | ₩37,216 | ₩35,874 | ₩35,928 | -2.76% | 6.4만 |
|---|
| 2025.12.19 | ₩36,384 | ₩36,813 | ₩36,035 | ₩36,813 | +1.18% | 5.1만 |
|---|
| 2025.12.18 | ₩35,123 | ₩36,465 | ₩35,003 | ₩36,384 | +3.59% | 7.3만 |
|---|
| 2025.12.17 | ₩36,076 | ₩36,156 | ₩35,311 | ₩35,740 | -0.93% | 8.7만 |
|---|
| 2025.12.16 | ₩35,351 | ₩36,263 | ₩34,989 | ₩36,156 | +2.28% | 8.9만 |
|---|
| 2025.12.15 | ₩35,110 | ₩35,955 | ₩35,070 | ₩35,190 | +0.23% | 7.1만 |
|---|
| 2025.12.12 | ₩34,922 | ₩36,009 | ₩34,614 | ₩35,593 | +1.92% | 9.4만 |
|---|
| 2025.12.11 | ₩36,009 | ₩36,009 | ₩35,150 | ₩35,472 | -1.49% | 5.5만 |
|---|
| 2025.12.10 | ₩35,781 | ₩36,076 | ₩35,204 | ₩35,968 | +0.52% | 9.6만 |
|---|
| 2025.12.09 | ₩35,472 | ₩36,277 | ₩34,694 | ₩36,250 | +2.19% | 7.3만 |
|---|
| 2025.12.08 | ₩34,895 | ₩35,593 | ₩34,895 | ₩35,579 | +1.96% | 6.5만 |
|---|
| 2025.12.05 | ₩34,802 | ₩35,110 | ₩34,386 | ₩34,895 | +0.27% | 6.1만 |
|---|
| 2025.12.04 | ₩34,667 | ₩34,949 | ₩34,104 | ₩34,788 | +0.35% | 9.4만 |
|---|
| 2025.12.03 | ₩34,627 | ₩35,110 | ₩34,359 | ₩34,574 | -0.15% | 4.9만 |
|---|
| 2025.12.02 | ₩34,185 | ₩35,190 | ₩34,185 | ₩34,748 | +1.65% | 9.3만 |
|---|
| 2025.12.01 | ₩34,037 | ₩34,587 | ₩33,863 | ₩34,547 | +1.50% | 12.9만 |
|---|
| 2025.11.28 | ₩33,662 | ₩33,729 | ₩32,884 | ₩33,232 | -1.27% | 5.6만 |
|---|
| 2025.11.26 | ₩34,426 | ₩34,426 | ₩33,085 | ₩33,487 | -2.73% | 7.8만 |
|---|
| 2025.11.25 | ₩34,480 | ₩34,520 | ₩33,608 | ₩34,010 | -1.36% | 14.5만 |
|---|
| 2025.11.24 | ₩34,869 | ₩35,646 | ₩34,734 | ₩34,802 | -0.19% | 10.3만 |
|---|
| 2025.11.21 | ₩36,076 | ₩36,102 | ₩34,480 | ₩34,976 | -3.05% | 18.3만 |
|---|
| 2025.11.20 | ₩35,016 | ₩36,384 | ₩34,708 | ₩36,384 | +3.91% | 19.1만 |
|---|
| 2025.11.19 | ₩35,083 | ₩36,263 | ₩35,083 | ₩35,995 | +2.60% | 13.5만 |
|---|
| 2025.11.18 | ₩35,727 | ₩35,888 | ₩34,855 | ₩35,177 | -1.54% | 11.2만 |
|---|
| 2025.11.17 | ₩34,788 | ₩35,781 | ₩34,533 | ₩35,526 | +2.12% | 11.1만 |
|---|
| 2025.11.14 | ₩34,989 | ₩35,365 | ₩34,600 | ₩34,842 | -0.42% | 10.2만 |
|---|
| 2025.11.13 | ₩33,997 | ₩35,190 | ₩33,916 | ₩35,070 | +3.16% | 12만 |
|---|
| 2025.11.12 | ₩33,474 | ₩33,715 | ₩33,085 | ₩33,702 | +0.68% | 6.8만 |
|---|
| 2025.11.11 | ₩33,916 | ₩33,916 | ₩32,884 | ₩32,964 | -2.81% | 13.2만 |
|---|
| 2025.11.10 | ₩33,997 | ₩34,734 | ₩33,675 | ₩34,104 | +0.32% | 14.6만 |
|---|
| 2025.11.07 | ₩35,432 | ₩35,432 | ₩33,903 | ₩33,943 | -4.20% | 11.5만 |
|---|
| 2025.11.06 | ₩34,802 | ₩35,378 | ₩34,694 | ₩35,338 | +1.54% | 16만 |
|---|
| 2025.11.05 | ₩34,761 | ₩35,338 | ₩34,372 | ₩34,788 | +0.08% | 14.1만 |
|---|
| 2025.11.04 | ₩35,083 | ₩35,284 | ₩34,614 | ₩34,788 | -0.84% | 17.3만 |
|---|
| 2025.11.03 | ₩35,539 | ₩36,424 | ₩34,962 | ₩35,083 | -1.28% | 17.7만 |
|---|
| 2025.10.31 | ₩35,217 | ₩35,848 | ₩34,399 | ₩34,802 | -1.18% | 22만 |
|---|
| 2025.10.30 | ₩35,365 | ₩35,566 | ₩34,158 | ₩34,828 | -1.52% | 24만 |
|---|
| 2025.10.29 | ₩33,434 | ₩35,660 | ₩33,420 | ₩35,231 | +5.38% | 28.8만 |
|---|
| 2025.10.28 | ₩31,140 | ₩32,763 | ₩31,114 | ₩32,709 | +5.04% | 23.4만 |
|---|
| 2025.10.27 | ₩30,671 | ₩31,315 | ₩30,631 | ₩30,644 | -0.09% | 17.2만 |
|---|
| 2025.10.24 | ₩30,577 | ₩30,899 | ₩30,376 | ₩30,899 | +1.05% | 13.6만 |
|---|
| 2025.10.23 | ₩31,100 | ₩31,985 | ₩30,644 | ₩31,181 | +0.26% | 21.5만 |
|---|
| 2025.10.22 | ₩31,315 | ₩31,569 | ₩30,886 | ₩31,100 | -0.69% | 10.5만 |
|---|
| 2025.10.21 | ₩31,516 | ₩31,650 | ₩30,886 | ₩31,489 | -0.09% | 15.1만 |
|---|
| 2025.10.20 | ₩31,717 | ₩31,905 | ₩31,127 | ₩31,140 | -1.82% | 24.4만 |
|---|
| 2025.10.17 | ₩32,790 | ₩33,085 | ₩31,958 | ₩32,160 | -1.92% | 8.6만 |
|---|
| 2025.10.16 | ₩32,186 | ₩32,790 | ₩31,891 | ₩32,723 | +1.67% | 24.5만 |
|---|
| 2025.10.15 | ₩33,514 | ₩33,595 | ₩32,093 | ₩32,414 | -3.28% | 37.4만 |
|---|
| 2025.10.14 | ₩34,989 | ₩35,150 | ₩33,608 | ₩33,608 | -3.95% | 19.8만 |
|---|
| 2025.10.13 | ₩35,190 | ₩35,673 | ₩34,775 | ₩34,962 | -0.65% | 8.7만 |
|---|
| 2025.10.10 | ₩34,010 | ₩35,566 | ₩33,983 | ₩35,405 | +4.10% | 15.1만 |
|---|