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 | ₩50,816 | ₩50,816 | ₩49,206 | ₩49,381 | -2.82% | 73만 |
| 2026.10.08 | ₩52,988 | ₩52,988 | ₩50,481 | ₩50,735 | -4.25% | 126만 |
| 2026.10.07 | ₩52,747 | ₩53,096 | ₩51,969 | ₩52,170 | -1.09% | 78만 |
| 2026.10.06 | ₩51,486 | ₩51,728 | ₩50,574 | ₩51,392 | -0.18% | 65.3만 |
| 2026.10.05 | ₩52,881 | ₩53,444 | ₩51,460 | ₩51,741 | -2.16% | 84.7만 |
| 2026.10.02 | ₩52,586 | ₩53,672 | ₩52,103 | ₩52,868 | +0.54% | 89.6만 |
| 2026.10.01 | ₩53,579 | ₩54,799 | ₩52,452 | ₩52,895 | -1.28% | 109.1만 |
| 2026.09.30 | ₩51,258 | ₩53,109 | ₩51,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,042 |
| +3.48% |
| 74만 |
| 2026.09.29 | ₩50,628 | ₩52,090 | ₩50,346 | ₩51,258 | +1.25% | 86.8만 |
|---|
| 2026.09.28 | ₩49,528 | ₩50,869 | ₩49,367 | ₩50,749 | +2.46% | 58.9만 |
|---|
| 2026.09.25 | ₩49,555 | ₩50,440 | ₩48,885 | ₩49,005 | -1.11% | 102.7만 |
|---|
| 2026.09.24 | ₩49,515 | ₩50,521 | ₩49,005 | ₩49,743 | +0.46% | 106.6만 |
|---|
| 2026.09.23 | ₩49,609 | ₩49,890 | ₩48,281 | ₩49,729 | +0.24% | 97.8만 |
|---|
| 2026.09.22 | ₩45,921 | ₩49,622 | ₩45,854 | ₩49,059 | +6.83% | 123.9만 |
|---|
| 2026.09.21 | ₩46,095 | ₩46,953 | ₩45,773 | ₩46,524 | +0.93% | 69.6만 |
|---|
| 2026.09.18 | ₩47,597 | ₩48,066 | ₩46,779 | ₩46,980 | -1.30% | 80.8만 |
|---|
| 2026.09.17 | ₩45,719 | ₩47,771 | ₩45,666 | ₩46,953 | +2.70% | 115.2만 |
|---|
| 2026.09.16 | ₩44,727 | ₩47,973 | ₩44,687 | ₩46,766 | +4.56% | 342.9만 |
|---|
| 2026.09.15 | ₩44,325 | ₩45,559 | ₩44,325 | ₩44,673 | +0.79% | 311.7만 |
|---|
| 2026.09.14 | ₩43,533 | ₩44,807 | ₩42,984 | ₩44,217 | +1.57% | 209.1만 |
|---|
| 2026.09.11 | ₩43,238 | ₩44,378 | ₩42,863 | ₩43,748 | +1.18% | 139.7만 |
|---|
| 2026.09.10 | ₩44,258 | ₩44,915 | ₩43,976 | ₩44,553 | +0.67% | 115.6만 |
|---|
| 2026.09.09 | ₩43,882 | ₩44,821 | ₩43,466 | ₩44,043 | +0.37% | 79.8만 |
|---|
| 2026.09.08 | ₩42,541 | ₩43,574 | ₩42,434 | ₩43,466 | +2.18% | 106.5만 |
|---|
| 2026.09.04 | ₩41,750 | ₩42,152 | ₩41,186 | ₩41,709 | -0.10% | 132.3만 |
|---|
| 2026.09.03 | ₩42,018 | ₩42,018 | ₩40,677 | ₩40,771 | -2.97% | 171.4만 |
|---|
| 2026.09.02 | ₩43,386 | ₩43,466 | ₩41,428 | ₩42,715 | -1.55% | 119.5만 |
|---|
| 2026.09.01 | ₩42,916 | ₩43,896 | ₩42,072 | ₩43,721 | +1.87% | 128.7만 |
|---|
| 2026.08.31 | ₩42,232 | ₩42,648 | ₩42,219 | ₩42,608 | +0.89% | 58.7만 |
|---|
| 2026.08.28 | ₩42,005 | ₩42,125 | ₩41,079 | ₩41,777 | -0.54% | 64.9만 |
|---|
| 2026.08.27 | ₩42,152 | ₩42,474 | ₩41,428 | ₩42,112 | -0.10% | 61만 |
|---|
| 2026.08.26 | ₩41,347 | ₩41,830 | ₩41,093 | ₩41,347 | 0.00% | 56.7만 |
|---|
| 2026.08.25 | ₩41,495 | ₩42,179 | ₩41,160 | ₩41,213 | -0.68% | 52.4만 |
|---|
| 2026.08.24 | ₩42,595 | ₩42,688 | ₩41,066 | ₩41,401 | -2.80% | 101.6만 |
|---|
| 2026.08.21 | ₩43,520 | ₩43,600 | ₩42,568 | ₩43,037 | -1.11% | 95.6만 |
|---|
| 2026.08.20 | ₩43,185 | ₩44,325 | ₩42,675 | ₩44,244 | +2.45% | 101.9만 |
|---|
| 2026.08.19 | ₩42,045 | ₩43,144 | ₩41,468 | ₩42,970 | +2.20% | 111.2만 |
|---|
| 2026.08.18 | ₩42,514 | ₩42,823 | ₩41,911 | ₩42,246 | -0.63% | 63.1만 |
|---|
| 2026.08.17 | ₩41,978 | ₩42,836 | ₩41,347 | ₩42,796 | +1.95% | 68.9만 |
|---|
| 2026.08.14 | ₩41,455 | ₩41,723 | ₩41,253 | ₩41,562 | +0.26% | 79.5만 |
|---|
| 2026.08.13 | ₩41,374 | ₩42,353 | ₩41,173 | ₩41,347 | -0.06% | 77.2만 |
|---|
| 2026.08.12 | ₩42,192 | ₩42,501 | ₩41,830 | ₩41,991 | -0.48% | 44.3만 |
|---|
| 2026.08.11 | ₩42,192 | ₩42,407 | ₩41,589 | ₩42,273 | +0.19% | 46.1만 |
|---|
| 2026.08.10 | ₩42,809 | ₩42,970 | ₩41,750 | ₩42,246 | -1.32% | 55.3만 |
|---|
| 2026.08.07 | ₩42,514 | ₩43,198 | ₩42,246 | ₩42,608 | +0.22% | 59.5만 |
|---|
| 2026.08.06 | ₩40,958 | ₩42,595 | ₩40,958 | ₩42,125 | +2.85% | 72.5만 |
|---|
| 2026.08.05 | ₩41,334 | ₩42,139 | ₩40,824 | ₩41,683 | +0.84% | 59.6만 |
|---|
| 2026.08.04 | ₩43,359 | ₩43,440 | ₩41,656 | ₩42,018 | -3.09% | 90.5만 |
|---|
| 2026.08.03 | ₩43,024 | ₩43,909 | ₩42,688 | ₩43,064 | +0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩44,258 | ₩44,647 | ₩43,641 | ₩44,083 | -0.39% | 65.1만 |
|---|
| 2026.07.30 | ₩44,271 | ₩45,787 | ₩43,775 | ₩43,896 | -0.85% | 95만 |
|---|
| 2026.07.29 | ₩43,265 | ₩44,794 | ₩42,863 | ₩44,593 | +3.07% | 87.8만 |
|---|
| 2026.07.28 | ₩43,372 | ₩44,016 | ₩42,568 | ₩42,635 | -1.70% | 69만 |
|---|
| 2026.07.27 | ₩44,512 | ₩44,915 | ₩43,614 | ₩44,177 | -0.75% | 71.2만 |
|---|
| 2026.07.24 | ₩46,766 | ₩47,074 | ₩45,424 | ₩45,572 | -2.55% | 41.1만 |
|---|
| 2026.07.23 | ₩47,141 | ₩47,651 | ₩46,672 | ₩46,739 | -0.85% | 45.5만 |
|---|
| 2026.07.22 | ₩45,934 | ₩46,497 | ₩45,652 | ₩46,256 | +0.70% | 34.3만 |
|---|
| 2026.07.21 | ₩46,216 | ₩46,940 | ₩45,465 | ₩46,041 | -0.38% | 38.6만 |
|---|
| 2026.07.20 | ₩45,478 | ₩46,511 | ₩45,344 | ₩46,189 | +1.56% | 46.5만 |
|---|
| 2026.07.17 | ₩45,129 | ₩45,880 | ₩44,003 | ₩45,612 | +1.07% | 51.5만 |
|---|
| 2026.07.16 | ₩44,593 | ₩45,237 | ₩44,164 | ₩44,445 | -0.33% | 39.2만 |
|---|
| 2026.07.15 | ₩45,545 | ₩45,773 | ₩44,231 | ₩44,848 | -1.53% | 62.5만 |
|---|
| 2026.07.14 | ₩47,034 | ₩47,128 | ₩44,258 | ₩45,706 | -2.82% | 70.8만 |
|---|
| 2026.07.13 | ₩46,283 | ₩47,181 | ₩45,813 | ₩46,068 | -0.46% | 45.1만 |
|---|
| 2026.07.10 | ₩46,390 | ₩47,758 | ₩46,135 | ₩46,967 | +1.24% | 29만 |
|---|
| 2026.07.09 | ₩48,616 | ₩48,764 | ₩46,900 | ₩47,262 | -2.79% | 26.9만 |
|---|
| 2026.07.08 | ₩46,806 | ₩48,817 | ₩46,792 | ₩48,804 | +4.27% | 54만 |
|---|
| 2026.07.07 | ₩45,424 | ₩46,175 | ₩44,794 | ₩46,108 | +1.51% | 55.3만 |
|---|
| 2026.07.06 | ₩46,980 | ₩47,275 | ₩45,800 | ₩45,800 | -2.51% | 32.2만 |
|---|
| 2026.07.02 | ₩48,227 | ₩48,804 | ₩47,128 | ₩47,208 | -2.11% | 44.7만 |
|---|
| 2026.07.01 | ₩52,345 | ₩52,345 | ₩48,482 | ₩49,327 | -5.76% | 57.2만 |
|---|
| 2026.06.30 | ₩52,573 | ₩53,418 | ₩52,076 | ₩52,828 | +0.48% | 35.1만 |
|---|
| 2026.06.29 | ₩52,613 | ₩52,613 | ₩51,553 | ₩52,439 | -0.33% | 32.7만 |
|---|
| 2026.06.26 | ₩52,881 | ₩53,847 | ₩51,795 | ₩52,988 | +0.20% | 56.3만 |
|---|
| 2026.06.25 | ₩51,848 | ₩53,270 | ₩49,528 | ₩53,069 | +2.35% | 55.7만 |
|---|
| 2026.06.24 | ₩51,942 | ₩52,895 | ₩51,272 | ₩52,318 | +0.72% | 47.3만 |
|---|
| 2026.06.23 | ₩52,640 | ₩52,935 | ₩51,433 | ₩51,875 | -1.45% | 38.1만 |
|---|
| 2026.06.22 | ₩53,002 | ₩53,136 | ₩51,768 | ₩52,801 | -0.38% | 32.9만 |
|---|
| 2026.06.18 | ₩50,936 | ₩53,900 | ₩50,655 | ₩53,659 | +5.34% | 43.7만 |
|---|
| 2026.06.17 | ₩51,661 | ₩52,532 | ₩49,850 | ₩52,197 | +1.04% | 48.9만 |
|---|
| 2026.06.16 | ₩52,707 | ₩52,801 | ₩51,057 | ₩51,339 | -2.60% | 34.4만 |
|---|
| 2026.06.15 | ₩53,082 | ₩53,900 | ₩52,439 | ₩53,619 | +1.01% | 33.8만 |
|---|
| 2026.06.12 | ₩55,724 | ₩55,966 | ₩53,672 | ₩54,370 | -2.43% | 71만 |
|---|
| 2026.06.11 | ₩57,481 | ₩58,487 | ₩56,086 | ₩56,569 | -1.59% | 58.1만 |
|---|
| 2026.06.10 | ₩57,173 | ₩57,897 | ₩55,979 | ₩57,830 | +1.15% | 57.9만 |
|---|
| 2026.06.09 | ₩58,219 | ₩58,514 | ₩56,301 | ₩57,159 | -1.82% | 51.7만 |
|---|
| 2026.06.08 | ₩57,830 | ₩58,729 | ₩57,106 | ₩58,715 | +1.53% | 43.5만 |
|---|
| 2026.06.05 | ₩57,374 | ₩58,393 | ₩57,025 | ₩57,562 | +0.33% | 49.3만 |
|---|
| 2026.06.04 | ₩60,633 | ₩60,633 | ₩57,521 | ₩57,937 | -4.45% | 70.8만 |
|---|
| 2026.06.03 | ₩61,827 | ₩63,999 | ₩61,773 | ₩62,752 | +1.50% | 49.7만 |
|---|
| 2026.06.02 | ₩61,451 | ₩62,336 | ₩59,962 | ₩60,660 | -1.29% | 37.1만 |
|---|
| 2026.06.01 | ₩61,451 | ₩61,558 | ₩60,231 | ₩60,754 | -1.13% | 32.9만 |
|---|
| 2026.05.29 | ₩61,304 | ₩61,612 | ₩59,520 | ₩60,271 | -1.68% | 30.6만 |
|---|
| 2026.05.28 | ₩61,290 | ₩62,014 | ₩60,485 | ₩61,263 | -0.04% | 26.1만 |
|---|
| 2026.05.27 | ₩59,547 | ₩61,049 | ₩58,742 | ₩60,566 | +1.71% | 45.9만 |
|---|
| 2026.05.26 | ₩58,621 | ₩59,600 | ₩57,924 | ₩59,077 | +0.78% | 34.1만 |
|---|
| 2026.05.22 | ₩58,916 | ₩59,185 | ₩58,045 | ₩58,970 | +0.09% | 30.7만 |
|---|
| 2026.05.21 | ₩60,351 | ₩61,277 | ₩59,185 | ₩59,466 | -1.47% | 66.9만 |
|---|
| 2026.05.20 | ₩61,277 | ₩62,926 | ₩59,533 | ₩59,775 | -2.45% | 91.8만 |
|---|
| 2026.05.19 | ₩59,761 | ₩61,840 | ₩59,372 | ₩61,639 | +3.14% | 41.8만 |
|---|
| 2026.05.18 | ₩61,867 | ₩62,135 | ₩59,292 | ₩59,560 | -3.73% | 77.3만 |
|---|
| 2026.05.15 | ₩61,236 | ₩61,974 | ₩60,418 | ₩61,759 | +0.85% | 43.5만 |
|---|
| 2026.05.14 | ₩61,183 | ₩61,639 | ₩60,324 | ₩60,995 | -0.31% | 43.6만 |
|---|
| 2026.05.13 | ₩61,384 | ₩62,189 | ₩60,955 | ₩61,987 | +0.98% | 34.6만 |
|---|
| 2026.05.12 | ₩61,357 | ₩62,765 | ₩59,587 | ₩60,096 | -2.05% | 56.6만 |
|---|
| 2026.05.11 | ₩61,236 | ₩62,148 | ₩60,432 | ₩61,384 | +0.24% | 52.2만 |
|---|
| 2026.05.08 | ₩59,734 | ₩61,518 | ₩59,587 | ₩61,183 | +2.42% | 34.5만 |
|---|
| 2026.05.07 | ₩59,225 | ₩60,445 | ₩58,219 | ₩59,989 | +1.29% | 48.9만 |
|---|
| 2026.05.06 | ₩58,782 | ₩59,198 | ₩57,656 | ₩59,158 | +0.64% | 39.9만 |
|---|
| 2026.05.05 | ₩59,882 | ₩60,552 | ₩59,252 | ₩59,895 | +0.02% | 42.4만 |
|---|
| 2026.05.04 | ₩59,010 | ₩60,123 | ₩57,830 | ₩59,627 | +1.05% | 42.2만 |
|---|
| 2026.05.01 | ₩57,146 | ₩58,648 | ₩56,408 | ₩58,581 | +2.51% | 86.2만 |
|---|
| 2026.04.30 | ₩59,882 | ₩61,049 | ₩57,535 | ₩57,951 | -3.23% | 59.7만 |
|---|
| 2026.04.29 | ₩57,937 | ₩59,278 | ₩57,320 | ₩58,568 | +1.09% | 48만 |
|---|
| 2026.04.28 | ₩57,602 | ₩58,957 | ₩56,972 | ₩58,715 | +1.93% | 71.7만 |
|---|
| 2026.04.27 | ₩60,472 | ₩60,606 | ₩58,608 | ₩58,930 | -2.55% | 60.8만 |
|---|
| 2026.04.24 | ₩59,372 | ₩60,579 | ₩59,332 | ₩60,217 | +1.42% | 65만 |
|---|
| 2026.04.23 | ₩57,937 | ₩60,512 | ₩57,669 | ₩58,957 | +1.76% | 78.3만 |
|---|
| 2026.04.22 | ₩56,677 | ₩57,937 | ₩56,100 | ₩57,535 | +1.51% | 89만 |
|---|
| 2026.04.21 | ₩55,939 | ₩57,508 | ₩54,356 | ₩57,267 | +2.37% | 101.2만 |
|---|
| 2026.04.20 | ₩57,186 | ₩57,186 | ₩55,671 | ₩56,073 | -1.95% | 48.8만 |
|---|
| 2026.04.17 | ₩56,972 | ₩57,119 | ₩54,906 | ₩56,690 | -0.49% | 99.5만 |
|---|
| 2026.04.16 | ₩57,817 | ₩58,366 | ₩56,730 | ₩58,031 | +0.37% | 81.9만 |
|---|
| 2026.04.15 | ₩57,830 | ₩58,702 | ₩56,972 | ₩57,589 | -0.42% | 88.1만 |
|---|
| 2026.04.14 | ₩59,734 | ₩59,895 | ₩58,407 | ₩58,822 | -1.53% | 65.3만 |
|---|
| 2026.04.13 | ₩63,610 | ₩63,838 | ₩59,211 | ₩59,292 | -6.79% | 79.7만 |
|---|
| 2026.04.10 | ₩60,834 | ₩62,940 | ₩60,687 | ₩62,430 | +2.62% | 98.1만 |
|---|
| 2026.04.09 | ₩61,692 | ₩62,363 | ₩59,681 | ₩60,432 | -2.04% | 48.9만 |
|---|
| 2026.04.08 | ₩61,451 | ₩61,813 | ₩59,842 | ₩60,982 | -0.76% | 119.5만 |
|---|
| 2026.04.07 | ₩67,151 | ₩67,580 | ₩65,568 | ₩66,172 | -1.46% | 138.7만 |
|---|
| 2026.04.06 | ₩67,580 | ₩67,795 | ₩65,568 | ₩66,118 | -2.16% | 90.9만 |
|---|
| 2026.04.02 | ₩70,598 | ₩71,295 | ₩66,413 | ₩67,459 | -4.45% | 91.3만 |
|---|
| 2026.04.01 | ₩66,427 | ₩68,935 | ₩66,038 | ₩67,821 | +2.10% | 81만 |
|---|
| 2026.03.31 | ₩70,048 | ₩71,925 | ₩67,567 | ₩68,049 | -2.85% | 107.8만 |
|---|
| 2026.03.30 | ₩73,146 | ₩73,736 | ₩70,839 | ₩72,475 | -0.92% | 110.4만 |
|---|
| 2026.03.27 | ₩70,745 | ₩75,600 | ₩70,732 | ₩75,023 | +6.05% | 79.4만 |
|---|
| 2026.03.26 | ₩69,619 | ₩70,410 | ₩67,915 | ₩69,806 | +0.27% | 50.8만 |
|---|
| 2026.03.25 | ₩67,419 | ₩69,887 | ₩65,930 | ₩68,532 | +1.65% | 41.1만 |
|---|
| 2026.03.24 | ₩70,504 | ₩70,718 | ₩67,379 | ₩68,666 | -2.61% | 61.8만 |
|---|
| 2026.03.23 | ₩67,446 | ₩69,350 | ₩66,534 | ₩69,324 | +2.78% | 76.5만 |
|---|
| 2026.03.20 | ₩71,603 | ₩72,314 | ₩69,981 | ₩71,040 | -0.79% | 64.1만 |
|---|
| 2026.03.19 | ₩72,247 | ₩73,454 | ₩70,598 | ₩71,456 | -1.10% | 120.6만 |
|---|
| 2026.03.18 | ₩69,632 | ₩71,617 | ₩68,385 | ₩71,496 | +2.68% | 55.5만 |
|---|
| 2026.03.17 | ₩68,626 | ₩69,163 | ₩66,319 | ₩68,988 | +0.53% | 74만 |
|---|
| 2026.03.16 | ₩70,289 | ₩70,893 | ₩68,090 | ₩70,061 | -0.32% | 96.8만 |
|---|
| 2026.03.13 | ₩70,866 | ₩71,979 | ₩69,310 | ₩71,764 | +1.27% | 114.3만 |
|---|
| 2026.03.12 | ₩70,987 | ₩72,127 | ₩70,370 | ₩71,925 | +1.32% | 91.9만 |
|---|
| 2026.03.11 | ₩67,365 | ₩70,195 | ₩66,708 | ₩68,519 | +1.71% | 64.5만 |
|---|
| 2026.03.10 | ₩66,051 | ₩68,076 | ₩64,428 | ₩66,869 | +1.24% | 96.1만 |
|---|
| 2026.03.09 | ₩67,459 | ₩70,195 | ₩65,126 | ₩65,917 | -2.29% | 134.9만 |
|---|
| 2026.03.06 | ₩65,528 | ₩67,808 | ₩64,737 | ₩64,817 | -1.08% | 132.2만 |
|---|
| 2026.03.05 | ₩62,229 | ₩63,490 | ₩60,244 | ₩62,336 | +0.17% | 63만 |
|---|
| 2026.03.04 | ₩61,894 | ₩62,899 | ₩60,848 | ₩61,317 | -0.93% | 56.3만 |
|---|
| 2026.03.03 | ₩65,716 | ₩66,494 | ₩61,196 | ₩62,376 | -5.08% | 120.6만 |
|---|
| 2026.03.02 | ₩64,267 | ₩65,086 | ₩60,901 | ₩62,001 | -3.53% | 113.5만 |
|---|
| 2026.02.27 | ₩60,485 | ₩62,980 | ₩59,573 | ₩61,532 | +1.73% | 166.4만 |
|---|
| 2026.02.26 | ₩59,761 | ₩59,801 | ₩57,414 | ₩57,951 | -3.03% | 123.1만 |
|---|
| 2026.02.25 | ₩62,350 | ₩62,698 | ₩60,056 | ₩60,177 | -3.48% | 63.2만 |
|---|
| 2026.02.24 | ₩65,407 | ₩66,172 | ₩62,698 | ₩63,503 | -2.91% | 113.8만 |
|---|
| 2026.02.23 | ₩59,453 | ₩64,603 | ₩58,608 | ₩64,254 | +8.08% | 143.2만 |
|---|
| 2026.02.20 | ₩59,962 | ₩61,062 | ₩58,433 | ₩58,487 | -2.46% | 133.1만 |
|---|
| 2026.02.19 | ₩59,506 | ₩60,861 | ₩58,796 | ₩59,533 | +0.05% | 71.9만 |
|---|
| 2026.02.18 | ₩58,943 | ₩59,104 | ₩57,401 | ₩58,098 | -1.43% | 141.6만 |
|---|
| 2026.02.17 | ₩60,660 | ₩60,660 | ₩58,635 | ₩59,345 | -2.17% | 123.7만 |
|---|
| 2026.02.13 | ₩61,424 | ₩62,618 | ₩60,298 | ₩61,210 | -0.35% | 169.7만 |
|---|
| 2026.02.12 | ₩57,066 | ₩61,840 | ₩56,435 | ₩61,076 | +7.03% | 150.2만 |
|---|
| 2026.02.11 | ₩54,678 | ₩57,696 | ₩53,954 | ₩57,548 | +5.25% | 138.9만 |
|---|
| 2026.02.10 | ₩54,692 | ₩56,368 | ₩52,935 | ₩55,148 | +0.83% | 128.3만 |
|---|
| 2026.02.09 | ₩53,270 | ₩53,954 | ₩52,626 | ₩53,874 | +1.13% | 101.3만 |
|---|
| 2026.02.06 | ₩54,410 | ₩54,410 | ₩52,640 | ₩52,854 | -2.86% | 208.8만 |
|---|
| 2026.02.05 | ₩54,035 | ₩56,194 | ₩53,619 | ₩55,858 | +3.38% | 234.8만 |
|---|
| 2026.02.04 | ₩55,242 | ₩55,604 | ₩53,176 | ₩53,847 | -2.52% | 198.4만 |
|---|
| 2026.02.03 | ₩54,464 | ₩56,247 | ₩53,257 | ₩55,148 | +1.26% | 268.1만 |
|---|
| 2026.02.02 | ₩55,362 | ₩56,221 | ₩53,485 | ₩53,686 | -3.03% | 100.8만 |
|---|
| 2026.01.30 | ₩55,751 | ₩56,690 | ₩54,759 | ₩55,402 | -0.63% | 132.7만 |
|---|
| 2026.01.29 | ₩55,791 | ₩56,824 | ₩54,786 | ₩55,121 | -1.20% | 183.2만 |
|---|
| 2026.01.28 | ₩57,106 | ₩57,535 | ₩56,140 | ₩56,851 | -0.45% | 106.5만 |
|---|
| 2026.01.27 | ₩55,751 | ₩57,253 | ₩55,496 | ₩56,784 | +1.85% | 53.1만 |
|---|
| 2026.01.26 | ₩56,449 | ₩56,449 | ₩55,027 | ₩55,523 | -1.64% | 72.3만 |
|---|
| 2026.01.23 | ₩55,188 | ₩57,079 | ₩55,188 | ₩56,556 | +2.48% | 63.9만 |
|---|
| 2026.01.22 | ₩54,665 | ₩54,732 | ₩53,471 | ₩54,316 | -0.64% | 135만 |
|---|
| 2026.01.21 | ₩55,483 | ₩55,966 | ₩54,155 | ₩55,335 | -0.27% | 147.8만 |
|---|
| 2026.01.20 | ₩54,745 | ₩56,355 | ₩53,458 | ₩55,993 | +2.28% | 141.2만 |
|---|
| 2026.01.16 | ₩52,707 | ₩52,935 | ₩51,553 | ₩52,519 | -0.36% | 63.5만 |
|---|
| 2026.01.15 | ₩53,109 | ₩53,109 | ₩51,620 | ₩52,626 | -0.91% | 68.6만 |
|---|
| 2026.01.14 | ₩53,511 | ₩54,544 | ₩53,136 | ₩53,216 | -0.55% | 186.2만 |
|---|
| 2026.01.13 | ₩50,333 | ₩53,149 | ₩50,279 | ₩52,962 | +5.22% | 136.5만 |
|---|
| 2026.01.12 | ₩50,722 | ₩51,232 | ₩49,877 | ₩50,118 | -1.19% | 124.7만 |
|---|
| 2026.01.09 | ₩48,362 | ₩48,885 | ₩47,771 | ₩48,844 | +1.00% | 83.8만 |
|---|
| 2026.01.08 | ₩49,595 | ₩49,649 | ₩47,450 | ₩48,388 | -2.43% | 91.7만 |
|---|
| 2026.01.07 | ₩47,503 | ₩49,300 | ₩47,302 | ₩49,126 | +3.42% | 131.4만 |
|---|
| 2026.01.06 | ₩48,187 | ₩48,187 | ₩46,846 | ₩47,087 | -2.28% | 147.6만 |
|---|
| 2026.01.05 | ₩51,446 | ₩51,473 | ₩46,766 | ₩47,731 | -7.22% | 290만 |
|---|
| 2026.01.02 | ₩51,272 | ₩52,801 | ₩50,950 | ₩51,178 | -0.18% | 178.2만 |
|---|
| 2025.12.31 | ₩50,293 | ₩51,567 | ₩50,159 | ₩51,540 | +2.48% | 68.1만 |
|---|
| 2025.12.30 | ₩49,810 | ₩50,454 | ₩49,810 | ₩50,360 | +1.10% | 75.7만 |
|---|
| 2025.12.29 | ₩49,206 | ₩50,092 | ₩48,965 | ₩49,931 | +1.47% | 95.5만 |
|---|
| 2025.12.26 | ₩49,005 | ₩49,595 | ₩48,683 | ₩49,126 | +0.25% | 81.9만 |
|---|
| 2025.12.24 | ₩49,381 | ₩49,636 | ₩48,388 | ₩48,791 | -1.19% | 67.3만 |
|---|
| 2025.12.23 | ₩49,864 | ₩49,864 | ₩49,220 | ₩49,555 | -0.62% | 68.8만 |
|---|
| 2025.12.22 | ₩51,567 | ₩51,674 | ₩49,716 | ₩50,025 | -2.99% | 102.8만 |
|---|
| 2025.12.19 | ₩52,653 | ₩52,653 | ₩51,433 | ₩51,956 | -1.32% | 110.4만 |
|---|
| 2025.12.18 | ₩52,036 | ₩53,270 | ₩51,366 | ₩52,760 | +1.39% | 122.1만 |
|---|
| 2025.12.17 | ₩51,956 | ₩52,586 | ₩51,218 | ₩52,506 | +1.06% | 201.1만 |
|---|
| 2025.12.16 | ₩51,339 | ₩52,841 | ₩50,950 | ₩52,465 | +2.19% | 155.9만 |
|---|
| 2025.12.15 | ₩50,977 | ₩51,875 | ₩50,534 | ₩51,325 | +0.68% | 124.4만 |
|---|
| 2025.12.12 | ₩50,963 | ₩52,170 | ₩50,802 | ₩51,567 | +1.18% | 190.3만 |
|---|
| 2025.12.11 | ₩54,544 | ₩54,544 | ₩51,352 | ₩51,688 | -5.24% | 268.3만 |
|---|
| 2025.12.10 | ₩56,569 | ₩56,770 | ₩54,048 | ₩54,692 | -3.32% | 227.1만 |
|---|
| 2025.12.09 | ₩55,832 | ₩56,623 | ₩54,450 | ₩56,516 | +1.23% | 184.4만 |
|---|
| 2025.12.08 | ₩55,148 | ₩56,489 | ₩55,148 | ₩55,872 | +1.31% | 124.4만 |
|---|
| 2025.12.05 | ₩55,630 | ₩55,952 | ₩54,477 | ₩55,282 | -0.63% | 80.1만 |
|---|
| 2025.12.04 | ₩55,523 | ₩55,805 | ₩54,464 | ₩55,282 | -0.43% | 82.9만 |
|---|
| 2025.12.03 | ₩57,682 | ₩57,682 | ₩55,429 | ₩55,590 | -3.63% | 87만 |
|---|
| 2025.12.02 | ₩57,401 | ₩58,501 | ₩56,905 | ₩57,790 | +0.68% | 73.6만 |
|---|
| 2025.12.01 | ₩57,213 | ₩57,803 | ₩56,073 | ₩57,602 | +0.68% | 72.9만 |
|---|
| 2025.11.28 | ₩57,133 | ₩57,226 | ₩55,550 | ₩56,247 | -1.55% | 26.1만 |
|---|
| 2025.11.26 | ₩58,527 | ₩58,621 | ₩56,757 | ₩57,401 | -1.92% | 62.6만 |
|---|
| 2025.11.25 | ₩60,512 | ₩60,941 | ₩58,313 | ₩58,809 | -2.81% | 125.8만 |
|---|
| 2025.11.24 | ₩61,572 | ₩63,034 | ₩60,673 | ₩61,022 | -0.89% | 92.6만 |
|---|
| 2025.11.21 | ₩62,537 | ₩63,758 | ₩60,673 | ₩61,733 | -1.29% | 235.5만 |
|---|
| 2025.11.20 | ₩60,499 | ₩63,852 | ₩59,185 | ₩63,731 | +5.34% | 260.6만 |
|---|
| 2025.11.19 | ₩62,739 | ₩63,436 | ₩61,840 | ₩62,068 | -1.07% | 155.9만 |
|---|
| 2025.11.18 | ₩63,127 | ₩63,651 | ₩61,424 | ₩62,832 | -0.47% | 215.2만 |
|---|
| 2025.11.17 | ₩59,091 | ₩63,114 | ₩59,064 | ₩62,484 | +5.74% | 206.1만 |
|---|
| 2025.11.14 | ₩57,924 | ₩59,640 | ₩57,910 | ₩59,064 | +1.97% | 208.8만 |
|---|
| 2025.11.13 | ₩55,470 | ₩57,562 | ₩54,906 | ₩57,361 | +3.41% | 198.2만 |
|---|
| 2025.11.12 | ₩56,516 | ₩56,516 | ₩54,450 | ₩55,134 | -2.44% | 157.2만 |
|---|
| 2025.11.11 | ₩57,240 | ₩57,615 | ₩56,167 | ₩56,690 | -0.96% | 150.2만 |
|---|
| 2025.11.10 | ₩57,629 | ₩58,366 | ₩56,757 | ₩57,374 | -0.44% | 157.2만 |
|---|
| 2025.11.07 | ₩59,547 | ₩60,257 | ₩57,870 | ₩57,951 | -2.68% | 144.9만 |
|---|
| 2025.11.06 | ₩58,661 | ₩59,882 | ₩58,152 | ₩59,104 | +0.75% | 134.1만 |
|---|
| 2025.11.05 | ₩58,876 | ₩59,842 | ₩57,723 | ₩58,541 | -0.57% | 151.4만 |
|---|
| 2025.11.04 | ₩60,660 | ₩61,035 | ₩58,608 | ₩59,037 | -2.68% | 94.3만 |
|---|
| 2025.11.03 | ₩59,198 | ₩61,612 | ₩59,198 | ₩59,936 | +1.25% | 94.5만 |
|---|
| 2025.10.31 | ₩60,324 | ₩60,593 | ₩58,688 | ₩59,278 | -1.73% | 143.6만 |
|---|
| 2025.10.30 | ₩60,231 | ₩60,231 | ₩57,508 | ₩59,466 | -1.27% | 143.3만 |
|---|
| 2025.10.29 | ₩58,863 | ₩60,700 | ₩58,460 | ₩60,003 | +1.94% | 153.2만 |
|---|
| 2025.10.28 | ₩56,046 | ₩57,226 | ₩55,805 | ₩57,106 | +1.89% | 90.1만 |
|---|
| 2025.10.27 | ₩55,832 | ₩56,368 | ₩55,684 | ₩56,033 | +0.36% | 58.8만 |
|---|
| 2025.10.24 | ₩57,669 | ₩57,669 | ₩56,100 | ₩56,623 | -1.81% | 54.1만 |
|---|
| 2025.10.23 | ₩58,353 | ₩59,292 | ₩57,991 | ₩58,420 | +0.11% | 44.9만 |
|---|
| 2025.10.22 | ₩57,669 | ₩59,842 | ₩57,548 | ₩58,876 | +2.09% | 73.5만 |
|---|
| 2025.10.21 | ₩57,884 | ₩58,071 | ₩56,542 | ₩57,803 | -0.14% | 49.6만 |
|---|
| 2025.10.20 | ₩59,037 | ₩59,252 | ₩57,240 | ₩57,575 | -2.48% | 76.1만 |
|---|
| 2025.10.17 | ₩60,713 | ₩61,250 | ₩59,024 | ₩59,640 | -1.77% | 167.8만 |
|---|
| 2025.10.16 | ₩56,838 | ₩61,719 | ₩56,730 | ₩61,102 | +7.50% | 230.5만 |
|---|
| 2025.10.15 | ₩55,523 | ₩57,521 | ₩54,665 | ₩56,221 | +1.26% | 173.4만 |
|---|
| 2025.10.14 | ₩59,144 | ₩59,614 | ₩54,947 | ₩56,194 | -4.99% | 215.6만 |
|---|
| 2025.10.13 | ₩58,527 | ₩59,265 | ₩57,696 | ₩58,380 | -0.25% | 146.8만 |
|---|
| 2025.10.10 | ₩55,912 | ₩59,922 | ₩55,107 | ₩59,922 | +7.17% | 184.2만 |
|---|