시장 데이터를 불러오는 중
전체 종목
Direxion Financial Bear 3X ETF 과거 주가
Direxion Financial Bear 3X ETF · FAZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Financial Bear 3X ETF · FAZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,807 | ₩50,807 | ₩49,198 | ₩49,372 | -2.82% | 73만 |
| 2026.10.08 | ₩52,979 | ₩52,979 | ₩50,471 | ₩50,726 | -4.25% | 126만 |
| 2026.10.07 | ₩52,738 | ₩53,086 | ₩51,960 | ₩52,161 | -1.09% | 78만 |
| 2026.10.06 | ₩51,477 | ₩51,719 | ₩50,565 | ₩51,383 | -0.18% | 65.3만 |
| 2026.10.05 | ₩52,872 | ₩53,435 | ₩51,450 | ₩51,732 | -2.16% | 84.7만 |
| 2026.10.02 | ₩52,577 | ₩53,663 | ₩52,094 | ₩52,858 | +0.54% | 89.6만 |
| 2026.10.01 | ₩53,569 | ₩54,789 | ₩52,443 | ₩52,885 | -1.28% | 109.1만 |
| 2026.09.30 | ₩51,249 | ₩53,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,033 |
| +3.48% |
| 74만 |
| 2026.09.29 | ₩50,619 | ₩52,081 | ₩50,337 | ₩51,249 | +1.25% | 86.8만 |
|---|
| 2026.09.28 | ₩49,519 | ₩50,860 | ₩49,359 | ₩50,740 | +2.46% | 58.9만 |
|---|
| 2026.09.25 | ₩49,546 | ₩50,431 | ₩48,876 | ₩48,996 | -1.11% | 102.7만 |
|---|
| 2026.09.24 | ₩49,506 | ₩50,512 | ₩48,996 | ₩49,734 | +0.46% | 106.6만 |
|---|
| 2026.09.23 | ₩49,600 | ₩49,881 | ₩48,272 | ₩49,721 | +0.24% | 97.8만 |
|---|
| 2026.09.22 | ₩45,912 | ₩49,613 | ₩45,845 | ₩49,050 | +6.83% | 123.9만 |
|---|
| 2026.09.21 | ₩46,087 | ₩46,945 | ₩45,765 | ₩46,516 | +0.93% | 69.6만 |
|---|
| 2026.09.18 | ₩47,589 | ₩48,058 | ₩46,771 | ₩46,972 | -1.30% | 80.8만 |
|---|
| 2026.09.17 | ₩45,711 | ₩47,763 | ₩45,658 | ₩46,945 | +2.70% | 115.2만 |
|---|
| 2026.09.16 | ₩44,719 | ₩47,964 | ₩44,679 | ₩46,757 | +4.56% | 342.9만 |
|---|
| 2026.09.15 | ₩44,317 | ₩45,550 | ₩44,317 | ₩44,665 | +0.79% | 311.7만 |
|---|
| 2026.09.14 | ₩43,526 | ₩44,799 | ₩42,976 | ₩44,209 | +1.57% | 209.1만 |
|---|
| 2026.09.11 | ₩43,231 | ₩44,370 | ₩42,855 | ₩43,740 | +1.18% | 139.7만 |
|---|
| 2026.09.10 | ₩44,250 | ₩44,907 | ₩43,968 | ₩44,545 | +0.67% | 115.6만 |
|---|
| 2026.09.09 | ₩43,874 | ₩44,813 | ₩43,459 | ₩44,035 | +0.37% | 79.8만 |
|---|
| 2026.09.08 | ₩42,533 | ₩43,566 | ₩42,426 | ₩43,459 | +2.18% | 106.5만 |
|---|
| 2026.09.04 | ₩41,742 | ₩42,144 | ₩41,179 | ₩41,702 | -0.10% | 132.3만 |
|---|
| 2026.09.03 | ₩42,010 | ₩42,010 | ₩40,669 | ₩40,763 | -2.97% | 171.4만 |
|---|
| 2026.09.02 | ₩43,378 | ₩43,459 | ₩41,420 | ₩42,708 | -1.55% | 119.5만 |
|---|
| 2026.09.01 | ₩42,909 | ₩43,888 | ₩42,064 | ₩43,713 | +1.87% | 128.7만 |
|---|
| 2026.08.31 | ₩42,225 | ₩42,641 | ₩42,212 | ₩42,600 | +0.89% | 58.7만 |
|---|
| 2026.08.28 | ₩41,997 | ₩42,118 | ₩41,072 | ₩41,769 | -0.54% | 64.9만 |
|---|
| 2026.08.27 | ₩42,144 | ₩42,466 | ₩41,420 | ₩42,104 | -0.10% | 61만 |
|---|
| 2026.08.26 | ₩41,340 | ₩41,823 | ₩41,085 | ₩41,340 | 0.00% | 56.7만 |
|---|
| 2026.08.25 | ₩41,487 | ₩42,171 | ₩41,152 | ₩41,206 | -0.68% | 52.4만 |
|---|
| 2026.08.24 | ₩42,587 | ₩42,681 | ₩41,058 | ₩41,394 | -2.80% | 101.6만 |
|---|
| 2026.08.21 | ₩43,512 | ₩43,593 | ₩42,560 | ₩43,029 | -1.11% | 95.6만 |
|---|
| 2026.08.20 | ₩43,177 | ₩44,317 | ₩42,667 | ₩44,236 | +2.45% | 101.9만 |
|---|
| 2026.08.19 | ₩42,037 | ₩43,137 | ₩41,461 | ₩42,962 | +2.20% | 111.2만 |
|---|
| 2026.08.18 | ₩42,507 | ₩42,815 | ₩41,903 | ₩42,238 | -0.63% | 63.1만 |
|---|
| 2026.08.17 | ₩41,970 | ₩42,828 | ₩41,340 | ₩42,788 | +1.95% | 68.9만 |
|---|
| 2026.08.14 | ₩41,447 | ₩41,715 | ₩41,246 | ₩41,554 | +0.26% | 79.5만 |
|---|
| 2026.08.13 | ₩41,367 | ₩42,346 | ₩41,166 | ₩41,340 | -0.06% | 77.2만 |
|---|
| 2026.08.12 | ₩42,185 | ₩42,493 | ₩41,823 | ₩41,984 | -0.48% | 44.3만 |
|---|
| 2026.08.11 | ₩42,185 | ₩42,399 | ₩41,581 | ₩42,265 | +0.19% | 46.1만 |
|---|
| 2026.08.10 | ₩42,802 | ₩42,962 | ₩41,742 | ₩42,238 | -1.32% | 55.3만 |
|---|
| 2026.08.07 | ₩42,507 | ₩43,190 | ₩42,238 | ₩42,600 | +0.22% | 59.5만 |
|---|
| 2026.08.06 | ₩40,951 | ₩42,587 | ₩40,951 | ₩42,118 | +2.85% | 72.5만 |
|---|
| 2026.08.05 | ₩41,327 | ₩42,131 | ₩40,817 | ₩41,675 | +0.84% | 59.6만 |
|---|
| 2026.08.04 | ₩43,351 | ₩43,432 | ₩41,648 | ₩42,010 | -3.09% | 90.5만 |
|---|
| 2026.08.03 | ₩43,016 | ₩43,901 | ₩42,681 | ₩43,056 | +0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩44,250 | ₩44,639 | ₩43,633 | ₩44,075 | -0.39% | 65.1만 |
|---|
| 2026.07.30 | ₩44,263 | ₩45,778 | ₩43,767 | ₩43,888 | -0.85% | 95만 |
|---|
| 2026.07.29 | ₩43,257 | ₩44,786 | ₩42,855 | ₩44,585 | +3.07% | 87.8만 |
|---|
| 2026.07.28 | ₩43,365 | ₩44,008 | ₩42,560 | ₩42,627 | -1.70% | 69만 |
|---|
| 2026.07.27 | ₩44,504 | ₩44,907 | ₩43,606 | ₩44,169 | -0.75% | 71.2만 |
|---|
| 2026.07.24 | ₩46,757 | ₩47,066 | ₩45,416 | ₩45,564 | -2.55% | 41.1만 |
|---|
| 2026.07.23 | ₩47,133 | ₩47,642 | ₩46,663 | ₩46,730 | -0.85% | 45.5만 |
|---|
| 2026.07.22 | ₩45,926 | ₩46,489 | ₩45,644 | ₩46,248 | +0.70% | 34.3만 |
|---|
| 2026.07.21 | ₩46,207 | ₩46,932 | ₩45,457 | ₩46,033 | -0.38% | 38.6만 |
|---|
| 2026.07.20 | ₩45,470 | ₩46,502 | ₩45,336 | ₩46,181 | +1.56% | 46.5만 |
|---|
| 2026.07.17 | ₩45,121 | ₩45,872 | ₩43,995 | ₩45,604 | +1.07% | 51.5만 |
|---|
| 2026.07.16 | ₩44,585 | ₩45,229 | ₩44,156 | ₩44,437 | -0.33% | 39.2만 |
|---|
| 2026.07.15 | ₩45,537 | ₩45,765 | ₩44,223 | ₩44,840 | -1.53% | 62.5만 |
|---|
| 2026.07.14 | ₩47,025 | ₩47,119 | ₩44,250 | ₩45,698 | -2.82% | 70.8만 |
|---|
| 2026.07.13 | ₩46,274 | ₩47,173 | ₩45,805 | ₩46,060 | -0.46% | 45.1만 |
|---|
| 2026.07.10 | ₩46,382 | ₩47,749 | ₩46,127 | ₩46,958 | +1.24% | 29만 |
|---|
| 2026.07.09 | ₩48,608 | ₩48,755 | ₩46,891 | ₩47,253 | -2.79% | 26.9만 |
|---|
| 2026.07.08 | ₩46,797 | ₩48,809 | ₩46,784 | ₩48,795 | +4.27% | 54만 |
|---|
| 2026.07.07 | ₩45,416 | ₩46,167 | ₩44,786 | ₩46,100 | +1.51% | 55.3만 |
|---|
| 2026.07.06 | ₩46,972 | ₩47,267 | ₩45,792 | ₩45,792 | -2.51% | 32.2만 |
|---|
| 2026.07.02 | ₩48,219 | ₩48,795 | ₩47,119 | ₩47,200 | -2.11% | 44.7만 |
|---|
| 2026.07.01 | ₩52,335 | ₩52,335 | ₩48,474 | ₩49,318 | -5.76% | 57.2만 |
|---|
| 2026.06.30 | ₩52,563 | ₩53,408 | ₩52,067 | ₩52,818 | +0.48% | 35.1만 |
|---|
| 2026.06.29 | ₩52,604 | ₩52,604 | ₩51,544 | ₩52,429 | -0.33% | 32.7만 |
|---|
| 2026.06.26 | ₩52,872 | ₩53,837 | ₩51,786 | ₩52,979 | +0.20% | 56.3만 |
|---|
| 2026.06.25 | ₩51,839 | ₩53,261 | ₩49,519 | ₩53,059 | +2.35% | 55.7만 |
|---|
| 2026.06.24 | ₩51,933 | ₩52,885 | ₩51,263 | ₩52,309 | +0.72% | 47.3만 |
|---|
| 2026.06.23 | ₩52,630 | ₩52,925 | ₩51,424 | ₩51,866 | -1.45% | 38.1만 |
|---|
| 2026.06.22 | ₩52,992 | ₩53,126 | ₩51,759 | ₩52,791 | -0.38% | 32.9만 |
|---|
| 2026.06.18 | ₩50,927 | ₩53,891 | ₩50,646 | ₩53,649 | +5.34% | 43.7만 |
|---|
| 2026.06.17 | ₩51,651 | ₩52,523 | ₩49,841 | ₩52,188 | +1.04% | 48.9만 |
|---|
| 2026.06.16 | ₩52,697 | ₩52,791 | ₩51,048 | ₩51,330 | -2.60% | 34.4만 |
|---|
| 2026.06.15 | ₩53,073 | ₩53,891 | ₩52,429 | ₩53,609 | +1.01% | 33.8만 |
|---|
| 2026.06.12 | ₩55,714 | ₩55,956 | ₩53,663 | ₩54,360 | -2.43% | 71만 |
|---|
| 2026.06.11 | ₩57,471 | ₩58,477 | ₩56,076 | ₩56,559 | -1.59% | 58.1만 |
|---|
| 2026.06.10 | ₩57,163 | ₩57,887 | ₩55,969 | ₩57,820 | +1.15% | 57.9만 |
|---|
| 2026.06.09 | ₩58,208 | ₩58,503 | ₩56,291 | ₩57,149 | -1.82% | 51.7만 |
|---|
| 2026.06.08 | ₩57,820 | ₩58,718 | ₩57,096 | ₩58,705 | +1.53% | 43.5만 |
|---|
| 2026.06.05 | ₩57,364 | ₩58,383 | ₩57,015 | ₩57,551 | +0.33% | 49.3만 |
|---|
| 2026.06.04 | ₩60,622 | ₩60,622 | ₩57,511 | ₩57,927 | -4.45% | 70.8만 |
|---|
| 2026.06.03 | ₩61,815 | ₩63,988 | ₩61,762 | ₩62,741 | +1.50% | 49.7만 |
|---|
| 2026.06.02 | ₩61,440 | ₩62,325 | ₩59,952 | ₩60,649 | -1.29% | 37.1만 |
|---|
| 2026.06.01 | ₩61,440 | ₩61,547 | ₩60,220 | ₩60,743 | -1.13% | 32.9만 |
|---|
| 2026.05.29 | ₩61,293 | ₩61,601 | ₩59,509 | ₩60,260 | -1.68% | 30.6만 |
|---|
| 2026.05.28 | ₩61,279 | ₩62,003 | ₩60,475 | ₩61,252 | -0.04% | 26.1만 |
|---|
| 2026.05.27 | ₩59,536 | ₩61,038 | ₩58,731 | ₩60,555 | +1.71% | 45.9만 |
|---|
| 2026.05.26 | ₩58,611 | ₩59,590 | ₩57,913 | ₩59,067 | +0.78% | 34.1만 |
|---|
| 2026.05.22 | ₩58,906 | ₩59,174 | ₩58,034 | ₩58,959 | +0.09% | 30.7만 |
|---|
| 2026.05.21 | ₩60,341 | ₩61,266 | ₩59,174 | ₩59,456 | -1.47% | 66.9만 |
|---|
| 2026.05.20 | ₩61,266 | ₩62,915 | ₩59,523 | ₩59,764 | -2.45% | 91.8만 |
|---|
| 2026.05.19 | ₩59,751 | ₩61,829 | ₩59,362 | ₩61,628 | +3.14% | 41.8만 |
|---|
| 2026.05.18 | ₩61,856 | ₩62,124 | ₩59,281 | ₩59,549 | -3.73% | 77.3만 |
|---|
| 2026.05.15 | ₩61,225 | ₩61,963 | ₩60,408 | ₩61,748 | +0.85% | 43.5만 |
|---|
| 2026.05.14 | ₩61,172 | ₩61,628 | ₩60,314 | ₩60,984 | -0.31% | 43.6만 |
|---|
| 2026.05.13 | ₩61,373 | ₩62,178 | ₩60,944 | ₩61,976 | +0.98% | 34.6만 |
|---|
| 2026.05.12 | ₩61,346 | ₩62,754 | ₩59,576 | ₩60,086 | -2.05% | 56.6만 |
|---|
| 2026.05.11 | ₩61,225 | ₩62,137 | ₩60,421 | ₩61,373 | +0.24% | 52.2만 |
|---|
| 2026.05.08 | ₩59,724 | ₩61,507 | ₩59,576 | ₩61,172 | +2.42% | 34.5만 |
|---|
| 2026.05.07 | ₩59,214 | ₩60,434 | ₩58,208 | ₩59,978 | +1.29% | 48.9만 |
|---|
| 2026.05.06 | ₩58,772 | ₩59,187 | ₩57,645 | ₩59,147 | +0.64% | 39.9만 |
|---|
| 2026.05.05 | ₩59,871 | ₩60,542 | ₩59,241 | ₩59,885 | +0.02% | 42.4만 |
|---|
| 2026.05.04 | ₩59,000 | ₩60,113 | ₩57,820 | ₩59,616 | +1.05% | 42.2만 |
|---|
| 2026.05.01 | ₩57,136 | ₩58,638 | ₩56,398 | ₩58,571 | +2.51% | 86.2만 |
|---|
| 2026.04.30 | ₩59,871 | ₩61,038 | ₩57,525 | ₩57,940 | -3.23% | 59.7만 |
|---|
| 2026.04.29 | ₩57,927 | ₩59,268 | ₩57,310 | ₩58,557 | +1.09% | 48만 |
|---|
| 2026.04.28 | ₩57,592 | ₩58,946 | ₩56,961 | ₩58,705 | +1.93% | 71.7만 |
|---|
| 2026.04.27 | ₩60,461 | ₩60,595 | ₩58,597 | ₩58,919 | -2.55% | 60.8만 |
|---|
| 2026.04.24 | ₩59,362 | ₩60,568 | ₩59,321 | ₩60,206 | +1.42% | 65만 |
|---|
| 2026.04.23 | ₩57,927 | ₩60,501 | ₩57,659 | ₩58,946 | +1.76% | 78.3만 |
|---|
| 2026.04.22 | ₩56,666 | ₩57,927 | ₩56,090 | ₩57,525 | +1.51% | 89만 |
|---|
| 2026.04.21 | ₩55,929 | ₩57,498 | ₩54,347 | ₩57,256 | +2.37% | 101.2만 |
|---|
| 2026.04.20 | ₩57,176 | ₩57,176 | ₩55,661 | ₩56,063 | -1.95% | 48.8만 |
|---|
| 2026.04.17 | ₩56,961 | ₩57,109 | ₩54,896 | ₩56,680 | -0.49% | 99.5만 |
|---|
| 2026.04.16 | ₩57,806 | ₩58,356 | ₩56,720 | ₩58,021 | +0.37% | 81.9만 |
|---|
| 2026.04.15 | ₩57,820 | ₩58,691 | ₩56,961 | ₩57,578 | -0.42% | 88.1만 |
|---|
| 2026.04.14 | ₩59,724 | ₩59,885 | ₩58,396 | ₩58,812 | -1.53% | 65.3만 |
|---|
| 2026.04.13 | ₩63,599 | ₩63,827 | ₩59,201 | ₩59,281 | -6.79% | 79.7만 |
|---|
| 2026.04.10 | ₩60,823 | ₩62,928 | ₩60,676 | ₩62,419 | +2.62% | 98.1만 |
|---|
| 2026.04.09 | ₩61,681 | ₩62,352 | ₩59,670 | ₩60,421 | -2.04% | 48.9만 |
|---|
| 2026.04.08 | ₩61,440 | ₩61,802 | ₩59,831 | ₩60,971 | -0.76% | 119.5만 |
|---|
| 2026.04.07 | ₩67,139 | ₩67,568 | ₩65,557 | ₩66,160 | -1.46% | 138.7만 |
|---|
| 2026.04.06 | ₩67,568 | ₩67,782 | ₩65,557 | ₩66,106 | -2.16% | 90.9만 |
|---|
| 2026.04.02 | ₩70,585 | ₩71,282 | ₩66,401 | ₩67,447 | -4.45% | 91.3만 |
|---|
| 2026.04.01 | ₩66,415 | ₩68,922 | ₩66,026 | ₩67,809 | +2.10% | 81만 |
|---|
| 2026.03.31 | ₩70,035 | ₩71,912 | ₩67,555 | ₩68,037 | -2.85% | 107.8만 |
|---|
| 2026.03.30 | ₩73,133 | ₩73,723 | ₩70,826 | ₩72,462 | -0.92% | 110.4만 |
|---|
| 2026.03.27 | ₩70,732 | ₩75,587 | ₩70,719 | ₩75,010 | +6.05% | 79.4만 |
|---|
| 2026.03.26 | ₩69,606 | ₩70,397 | ₩67,903 | ₩69,794 | +0.27% | 50.8만 |
|---|
| 2026.03.25 | ₩67,407 | ₩69,874 | ₩65,919 | ₩68,520 | +1.65% | 41.1만 |
|---|
| 2026.03.24 | ₩70,491 | ₩70,706 | ₩67,367 | ₩68,654 | -2.61% | 61.8만 |
|---|
| 2026.03.23 | ₩67,434 | ₩69,338 | ₩66,522 | ₩69,311 | +2.78% | 76.5만 |
|---|
| 2026.03.20 | ₩71,591 | ₩72,301 | ₩69,968 | ₩71,027 | -0.79% | 64.1만 |
|---|
| 2026.03.19 | ₩72,234 | ₩73,441 | ₩70,585 | ₩71,443 | -1.10% | 120.6만 |
|---|
| 2026.03.18 | ₩69,620 | ₩71,604 | ₩68,372 | ₩71,483 | +2.68% | 55.5만 |
|---|
| 2026.03.17 | ₩68,614 | ₩69,150 | ₩66,308 | ₩68,976 | +0.53% | 74만 |
|---|
| 2026.03.16 | ₩70,277 | ₩70,880 | ₩68,077 | ₩70,049 | -0.32% | 96.8만 |
|---|
| 2026.03.13 | ₩70,853 | ₩71,966 | ₩69,298 | ₩71,752 | +1.27% | 114.3만 |
|---|
| 2026.03.12 | ₩70,974 | ₩72,114 | ₩70,357 | ₩71,912 | +1.32% | 91.9만 |
|---|
| 2026.03.11 | ₩67,353 | ₩70,183 | ₩66,696 | ₩68,507 | +1.71% | 64.5만 |
|---|
| 2026.03.10 | ₩66,039 | ₩68,064 | ₩64,417 | ₩66,857 | +1.24% | 96.1만 |
|---|
| 2026.03.09 | ₩67,447 | ₩70,183 | ₩65,114 | ₩65,905 | -2.29% | 134.9만 |
|---|
| 2026.03.06 | ₩65,516 | ₩67,796 | ₩64,725 | ₩64,806 | -1.08% | 132.2만 |
|---|
| 2026.03.05 | ₩62,218 | ₩63,478 | ₩60,233 | ₩62,325 | +0.17% | 63만 |
|---|
| 2026.03.04 | ₩61,883 | ₩62,888 | ₩60,837 | ₩61,306 | -0.93% | 56.3만 |
|---|
| 2026.03.03 | ₩65,704 | ₩66,482 | ₩61,185 | ₩62,365 | -5.08% | 120.6만 |
|---|
| 2026.03.02 | ₩64,256 | ₩65,074 | ₩60,890 | ₩61,990 | -3.53% | 113.5만 |
|---|
| 2026.02.27 | ₩60,475 | ₩62,969 | ₩59,563 | ₩61,520 | +1.73% | 166.4만 |
|---|
| 2026.02.26 | ₩59,751 | ₩59,791 | ₩57,404 | ₩57,940 | -3.03% | 123.1만 |
|---|
| 2026.02.25 | ₩62,338 | ₩62,687 | ₩60,046 | ₩60,166 | -3.48% | 63.2만 |
|---|
| 2026.02.24 | ₩65,396 | ₩66,160 | ₩62,687 | ₩63,492 | -2.91% | 113.8만 |
|---|
| 2026.02.23 | ₩59,442 | ₩64,591 | ₩58,597 | ₩64,243 | +8.08% | 143.2만 |
|---|
| 2026.02.20 | ₩59,952 | ₩61,051 | ₩58,423 | ₩58,477 | -2.46% | 133.1만 |
|---|
| 2026.02.19 | ₩59,496 | ₩60,850 | ₩58,785 | ₩59,523 | +0.05% | 71.9만 |
|---|
| 2026.02.18 | ₩58,933 | ₩59,093 | ₩57,391 | ₩58,088 | -1.43% | 141.6만 |
|---|
| 2026.02.17 | ₩60,649 | ₩60,649 | ₩58,624 | ₩59,335 | -2.17% | 123.7만 |
|---|
| 2026.02.13 | ₩61,413 | ₩62,607 | ₩60,287 | ₩61,199 | -0.35% | 169.7만 |
|---|
| 2026.02.12 | ₩57,055 | ₩61,829 | ₩56,425 | ₩61,065 | +7.03% | 150.2만 |
|---|
| 2026.02.11 | ₩54,668 | ₩57,686 | ₩53,944 | ₩57,538 | +5.25% | 138.9만 |
|---|
| 2026.02.10 | ₩54,682 | ₩56,358 | ₩52,925 | ₩55,138 | +0.83% | 128.3만 |
|---|
| 2026.02.09 | ₩53,261 | ₩53,944 | ₩52,617 | ₩53,864 | +1.13% | 101.3만 |
|---|
| 2026.02.06 | ₩54,400 | ₩54,400 | ₩52,630 | ₩52,845 | -2.86% | 208.8만 |
|---|
| 2026.02.05 | ₩54,025 | ₩56,184 | ₩53,609 | ₩55,848 | +3.38% | 234.8만 |
|---|
| 2026.02.04 | ₩55,232 | ₩55,594 | ₩53,167 | ₩53,837 | -2.52% | 198.4만 |
|---|
| 2026.02.03 | ₩54,454 | ₩56,237 | ₩53,247 | ₩55,138 | +1.26% | 268.1만 |
|---|
| 2026.02.02 | ₩55,352 | ₩56,211 | ₩53,475 | ₩53,676 | -3.03% | 100.8만 |
|---|
| 2026.01.30 | ₩55,741 | ₩56,680 | ₩54,749 | ₩55,393 | -0.63% | 132.7만 |
|---|
| 2026.01.29 | ₩55,781 | ₩56,814 | ₩54,776 | ₩55,111 | -1.20% | 183.2만 |
|---|
| 2026.01.28 | ₩57,096 | ₩57,525 | ₩56,130 | ₩56,841 | -0.45% | 106.5만 |
|---|
| 2026.01.27 | ₩55,741 | ₩57,243 | ₩55,486 | ₩56,774 | +1.85% | 53.1만 |
|---|
| 2026.01.26 | ₩56,438 | ₩56,438 | ₩55,017 | ₩55,513 | -1.64% | 72.3만 |
|---|
| 2026.01.23 | ₩55,178 | ₩57,069 | ₩55,178 | ₩56,546 | +2.48% | 63.9만 |
|---|
| 2026.01.22 | ₩54,655 | ₩54,722 | ₩53,462 | ₩54,306 | -0.64% | 135만 |
|---|
| 2026.01.21 | ₩55,473 | ₩55,956 | ₩54,146 | ₩55,326 | -0.27% | 147.8만 |
|---|
| 2026.01.20 | ₩54,736 | ₩56,345 | ₩53,448 | ₩55,983 | +2.28% | 141.2만 |
|---|
| 2026.01.16 | ₩52,697 | ₩52,925 | ₩51,544 | ₩52,510 | -0.36% | 63.5만 |
|---|
| 2026.01.15 | ₩53,100 | ₩53,100 | ₩51,611 | ₩52,617 | -0.91% | 68.6만 |
|---|
| 2026.01.14 | ₩53,502 | ₩54,534 | ₩53,126 | ₩53,207 | -0.55% | 186.2만 |
|---|
| 2026.01.13 | ₩50,324 | ₩53,140 | ₩50,270 | ₩52,952 | +5.22% | 136.5만 |
|---|
| 2026.01.12 | ₩50,713 | ₩51,222 | ₩49,868 | ₩50,109 | -1.19% | 124.7만 |
|---|
| 2026.01.09 | ₩48,353 | ₩48,876 | ₩47,763 | ₩48,836 | +1.00% | 83.8만 |
|---|
| 2026.01.08 | ₩49,586 | ₩49,640 | ₩47,441 | ₩48,380 | -2.43% | 91.7만 |
|---|
| 2026.01.07 | ₩47,495 | ₩49,291 | ₩47,294 | ₩49,117 | +3.42% | 131.4만 |
|---|
| 2026.01.06 | ₩48,179 | ₩48,179 | ₩46,838 | ₩47,079 | -2.28% | 147.6만 |
|---|
| 2026.01.05 | ₩51,437 | ₩51,464 | ₩46,757 | ₩47,723 | -7.22% | 290만 |
|---|
| 2026.01.02 | ₩51,263 | ₩52,791 | ₩50,941 | ₩51,169 | -0.18% | 178.2만 |
|---|
| 2025.12.31 | ₩50,284 | ₩51,558 | ₩50,150 | ₩51,531 | +2.48% | 68.1만 |
|---|
| 2025.12.30 | ₩49,801 | ₩50,445 | ₩49,801 | ₩50,351 | +1.10% | 75.7만 |
|---|
| 2025.12.29 | ₩49,198 | ₩50,083 | ₩48,956 | ₩49,922 | +1.47% | 95.5만 |
|---|
| 2025.12.26 | ₩48,996 | ₩49,586 | ₩48,675 | ₩49,117 | +0.25% | 81.9만 |
|---|
| 2025.12.24 | ₩49,372 | ₩49,627 | ₩48,380 | ₩48,782 | -1.19% | 67.3만 |
|---|
| 2025.12.23 | ₩49,855 | ₩49,855 | ₩49,211 | ₩49,546 | -0.62% | 68.8만 |
|---|
| 2025.12.22 | ₩51,558 | ₩51,665 | ₩49,707 | ₩50,016 | -2.99% | 102.8만 |
|---|
| 2025.12.19 | ₩52,644 | ₩52,644 | ₩51,424 | ₩51,946 | -1.32% | 110.4만 |
|---|
| 2025.12.18 | ₩52,027 | ₩53,261 | ₩51,356 | ₩52,751 | +1.39% | 122.1만 |
|---|
| 2025.12.17 | ₩51,946 | ₩52,577 | ₩51,209 | ₩52,496 | +1.06% | 201.1만 |
|---|
| 2025.12.16 | ₩51,330 | ₩52,831 | ₩50,941 | ₩52,456 | +2.19% | 155.9만 |
|---|
| 2025.12.15 | ₩50,968 | ₩51,866 | ₩50,525 | ₩51,316 | +0.68% | 124.4만 |
|---|
| 2025.12.12 | ₩50,954 | ₩52,161 | ₩50,793 | ₩51,558 | +1.18% | 190.3만 |
|---|
| 2025.12.11 | ₩54,534 | ₩54,534 | ₩51,343 | ₩51,678 | -5.24% | 268.3만 |
|---|
| 2025.12.10 | ₩56,559 | ₩56,760 | ₩54,038 | ₩54,682 | -3.32% | 227.1만 |
|---|
| 2025.12.09 | ₩55,822 | ₩56,613 | ₩54,441 | ₩56,506 | +1.23% | 184.4만 |
|---|
| 2025.12.08 | ₩55,138 | ₩56,479 | ₩55,138 | ₩55,862 | +1.31% | 124.4만 |
|---|
| 2025.12.05 | ₩55,621 | ₩55,942 | ₩54,467 | ₩55,272 | -0.63% | 80.1만 |
|---|
| 2025.12.04 | ₩55,513 | ₩55,795 | ₩54,454 | ₩55,272 | -0.43% | 82.9만 |
|---|
| 2025.12.03 | ₩57,672 | ₩57,672 | ₩55,419 | ₩55,580 | -3.63% | 87만 |
|---|
| 2025.12.02 | ₩57,391 | ₩58,490 | ₩56,894 | ₩57,779 | +0.68% | 73.6만 |
|---|
| 2025.12.01 | ₩57,203 | ₩57,793 | ₩56,063 | ₩57,592 | +0.68% | 72.9만 |
|---|
| 2025.11.28 | ₩57,122 | ₩57,216 | ₩55,540 | ₩56,237 | -1.55% | 26.1만 |
|---|
| 2025.11.26 | ₩58,517 | ₩58,611 | ₩56,747 | ₩57,391 | -1.92% | 62.6만 |
|---|
| 2025.11.25 | ₩60,501 | ₩60,930 | ₩58,302 | ₩58,798 | -2.81% | 125.8만 |
|---|
| 2025.11.24 | ₩61,561 | ₩63,022 | ₩60,662 | ₩61,011 | -0.89% | 92.6만 |
|---|
| 2025.11.21 | ₩62,526 | ₩63,746 | ₩60,662 | ₩61,722 | -1.29% | 235.5만 |
|---|
| 2025.11.20 | ₩60,488 | ₩63,840 | ₩59,174 | ₩63,720 | +5.34% | 260.6만 |
|---|
| 2025.11.19 | ₩62,727 | ₩63,425 | ₩61,829 | ₩62,057 | -1.07% | 155.9만 |
|---|
| 2025.11.18 | ₩63,116 | ₩63,639 | ₩61,413 | ₩62,821 | -0.47% | 215.2만 |
|---|
| 2025.11.17 | ₩59,080 | ₩63,103 | ₩59,053 | ₩62,473 | +5.74% | 206.1만 |
|---|
| 2025.11.14 | ₩57,913 | ₩59,630 | ₩57,900 | ₩59,053 | +1.97% | 208.8만 |
|---|
| 2025.11.13 | ₩55,460 | ₩57,551 | ₩54,896 | ₩57,350 | +3.41% | 198.2만 |
|---|
| 2025.11.12 | ₩56,506 | ₩56,506 | ₩54,441 | ₩55,124 | -2.44% | 157.2만 |
|---|
| 2025.11.11 | ₩57,230 | ₩57,605 | ₩56,157 | ₩56,680 | -0.96% | 150.2만 |
|---|
| 2025.11.10 | ₩57,618 | ₩58,356 | ₩56,747 | ₩57,364 | -0.44% | 157.2만 |
|---|
| 2025.11.07 | ₩59,536 | ₩60,247 | ₩57,860 | ₩57,940 | -2.68% | 144.9만 |
|---|
| 2025.11.06 | ₩58,651 | ₩59,871 | ₩58,141 | ₩59,093 | +0.75% | 134.1만 |
|---|
| 2025.11.05 | ₩58,866 | ₩59,831 | ₩57,712 | ₩58,530 | -0.57% | 151.4만 |
|---|
| 2025.11.04 | ₩60,649 | ₩61,024 | ₩58,597 | ₩59,026 | -2.68% | 94.3만 |
|---|
| 2025.11.03 | ₩59,187 | ₩61,601 | ₩59,187 | ₩59,925 | +1.25% | 94.5만 |
|---|
| 2025.10.31 | ₩60,314 | ₩60,582 | ₩58,678 | ₩59,268 | -1.73% | 143.6만 |
|---|
| 2025.10.30 | ₩60,220 | ₩60,220 | ₩57,498 | ₩59,456 | -1.27% | 143.3만 |
|---|
| 2025.10.29 | ₩58,852 | ₩60,689 | ₩58,450 | ₩59,992 | +1.94% | 153.2만 |
|---|
| 2025.10.28 | ₩56,036 | ₩57,216 | ₩55,795 | ₩57,096 | +1.89% | 90.1만 |
|---|
| 2025.10.27 | ₩55,822 | ₩56,358 | ₩55,674 | ₩56,023 | +0.36% | 58.8만 |
|---|
| 2025.10.24 | ₩57,659 | ₩57,659 | ₩56,090 | ₩56,613 | -1.81% | 54.1만 |
|---|
| 2025.10.23 | ₩58,343 | ₩59,281 | ₩57,981 | ₩58,410 | +0.11% | 44.9만 |
|---|
| 2025.10.22 | ₩57,659 | ₩59,831 | ₩57,538 | ₩58,866 | +2.09% | 73.5만 |
|---|
| 2025.10.21 | ₩57,873 | ₩58,061 | ₩56,532 | ₩57,793 | -0.14% | 49.6만 |
|---|
| 2025.10.20 | ₩59,026 | ₩59,241 | ₩57,230 | ₩57,565 | -2.48% | 76.1만 |
|---|
| 2025.10.17 | ₩60,703 | ₩61,239 | ₩59,013 | ₩59,630 | -1.77% | 167.8만 |
|---|
| 2025.10.16 | ₩56,827 | ₩61,708 | ₩56,720 | ₩61,091 | +7.50% | 230.5만 |
|---|
| 2025.10.15 | ₩55,513 | ₩57,511 | ₩54,655 | ₩56,211 | +1.26% | 173.4만 |
|---|
| 2025.10.14 | ₩59,134 | ₩59,603 | ₩54,937 | ₩56,184 | -4.99% | 215.6만 |
|---|
| 2025.10.13 | ₩58,517 | ₩59,254 | ₩57,686 | ₩58,369 | -0.25% | 146.8만 |
|---|
| 2025.10.10 | ₩55,902 | ₩59,911 | ₩55,098 | ₩59,911 | +7.17% | 184.2만 |
|---|