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 | ₩50,832 | ₩50,832 | ₩49,222 | ₩49,397 | -2.82% | 73만 |
| 2026.10.08 | ₩53,005 | ₩53,005 | ₩50,497 | ₩50,752 | -4.25% | 126만 |
| 2026.10.07 | ₩52,764 | ₩53,113 | ₩51,986 | ₩52,187 | -1.09% | 78만 |
| 2026.10.06 | ₩51,503 | ₩51,744 | ₩50,591 | ₩51,409 | -0.18% | 65.3만 |
| 2026.10.05 | ₩52,898 | ₩53,462 | ₩51,476 | ₩51,758 | -2.16% | 84.7만 |
| 2026.10.02 | ₩52,603 | ₩53,690 | ₩52,120 | ₩52,885 | +0.54% | 89.6만 |
| 2026.10.01 | ₩53,596 | ₩54,817 | ₩52,469 | ₩52,912 | -1.28% | 109.1만 |
| 2026.09.30 | ₩51,275 | ₩53,126 | ₩51,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,059 |
| +3.48% |
| 74만 |
| 2026.09.29 | ₩50,644 | ₩52,107 | ₩50,363 | ₩51,275 | +1.25% | 86.8만 |
|---|
| 2026.09.28 | ₩49,544 | ₩50,886 | ₩49,383 | ₩50,765 | +2.46% | 58.9만 |
|---|
| 2026.09.25 | ₩49,571 | ₩50,456 | ₩48,900 | ₩49,021 | -1.11% | 102.7만 |
|---|
| 2026.09.24 | ₩49,531 | ₩50,537 | ₩49,021 | ₩49,759 | +0.46% | 106.6만 |
|---|
| 2026.09.23 | ₩49,625 | ₩49,906 | ₩48,297 | ₩49,745 | +0.24% | 97.8만 |
|---|
| 2026.09.22 | ₩45,935 | ₩49,638 | ₩45,868 | ₩49,075 | +6.83% | 123.9만 |
|---|
| 2026.09.21 | ₩46,110 | ₩46,968 | ₩45,788 | ₩46,539 | +0.93% | 69.6만 |
|---|
| 2026.09.18 | ₩47,612 | ₩48,082 | ₩46,794 | ₩46,995 | -1.30% | 80.8만 |
|---|
| 2026.09.17 | ₩45,734 | ₩47,787 | ₩45,680 | ₩46,968 | +2.70% | 115.2만 |
|---|
| 2026.09.16 | ₩44,741 | ₩47,988 | ₩44,701 | ₩46,781 | +4.56% | 342.9만 |
|---|
| 2026.09.15 | ₩44,339 | ₩45,573 | ₩44,339 | ₩44,688 | +0.79% | 311.7만 |
|---|
| 2026.09.14 | ₩43,547 | ₩44,822 | ₩42,997 | ₩44,232 | +1.57% | 209.1만 |
|---|
| 2026.09.11 | ₩43,252 | ₩44,393 | ₩42,877 | ₩43,762 | +1.18% | 139.7만 |
|---|
| 2026.09.10 | ₩44,272 | ₩44,929 | ₩43,990 | ₩44,567 | +0.67% | 115.6만 |
|---|
| 2026.09.09 | ₩43,896 | ₩44,835 | ₩43,480 | ₩44,057 | +0.37% | 79.8만 |
|---|
| 2026.09.08 | ₩42,555 | ₩43,588 | ₩42,447 | ₩43,480 | +2.18% | 106.5만 |
|---|
| 2026.09.04 | ₩41,763 | ₩42,166 | ₩41,200 | ₩41,723 | -0.10% | 132.3만 |
|---|
| 2026.09.03 | ₩42,031 | ₩42,031 | ₩40,690 | ₩40,784 | -2.97% | 171.4만 |
|---|
| 2026.09.02 | ₩43,400 | ₩43,480 | ₩41,441 | ₩42,729 | -1.55% | 119.5만 |
|---|
| 2026.09.01 | ₩42,930 | ₩43,910 | ₩42,085 | ₩43,735 | +1.87% | 128.7만 |
|---|
| 2026.08.31 | ₩42,246 | ₩42,662 | ₩42,233 | ₩42,622 | +0.89% | 58.7만 |
|---|
| 2026.08.28 | ₩42,018 | ₩42,139 | ₩41,092 | ₩41,790 | -0.54% | 64.9만 |
|---|
| 2026.08.27 | ₩42,166 | ₩42,488 | ₩41,441 | ₩42,125 | -0.10% | 61만 |
|---|
| 2026.08.26 | ₩41,361 | ₩41,844 | ₩41,106 | ₩41,361 | 0.00% | 56.7만 |
|---|
| 2026.08.25 | ₩41,508 | ₩42,192 | ₩41,173 | ₩41,226 | -0.68% | 52.4만 |
|---|
| 2026.08.24 | ₩42,608 | ₩42,702 | ₩41,079 | ₩41,414 | -2.80% | 101.6만 |
|---|
| 2026.08.21 | ₩43,534 | ₩43,614 | ₩42,581 | ₩43,051 | -1.11% | 95.6만 |
|---|
| 2026.08.20 | ₩43,199 | ₩44,339 | ₩42,689 | ₩44,258 | +2.45% | 101.9만 |
|---|
| 2026.08.19 | ₩42,058 | ₩43,158 | ₩41,481 | ₩42,984 | +2.20% | 111.2만 |
|---|
| 2026.08.18 | ₩42,528 | ₩42,836 | ₩41,924 | ₩42,259 | -0.63% | 63.1만 |
|---|
| 2026.08.17 | ₩41,991 | ₩42,850 | ₩41,361 | ₩42,809 | +1.95% | 68.9만 |
|---|
| 2026.08.14 | ₩41,468 | ₩41,736 | ₩41,267 | ₩41,575 | +0.26% | 79.5만 |
|---|
| 2026.08.13 | ₩41,387 | ₩42,367 | ₩41,186 | ₩41,361 | -0.06% | 77.2만 |
|---|
| 2026.08.12 | ₩42,206 | ₩42,514 | ₩41,844 | ₩42,005 | -0.48% | 44.3만 |
|---|
| 2026.08.11 | ₩42,206 | ₩42,420 | ₩41,602 | ₩42,286 | +0.19% | 46.1만 |
|---|
| 2026.08.10 | ₩42,823 | ₩42,984 | ₩41,763 | ₩42,259 | -1.32% | 55.3만 |
|---|
| 2026.08.07 | ₩42,528 | ₩43,212 | ₩42,259 | ₩42,622 | +0.22% | 59.5만 |
|---|
| 2026.08.06 | ₩40,972 | ₩42,608 | ₩40,972 | ₩42,139 | +2.85% | 72.5만 |
|---|
| 2026.08.05 | ₩41,347 | ₩42,152 | ₩40,837 | ₩41,696 | +0.84% | 59.6만 |
|---|
| 2026.08.04 | ₩43,373 | ₩43,453 | ₩41,669 | ₩42,031 | -3.09% | 90.5만 |
|---|
| 2026.08.03 | ₩43,038 | ₩43,923 | ₩42,702 | ₩43,078 | +0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩44,272 | ₩44,661 | ₩43,655 | ₩44,097 | -0.39% | 65.1만 |
|---|
| 2026.07.30 | ₩44,285 | ₩45,801 | ₩43,789 | ₩43,910 | -0.85% | 95만 |
|---|
| 2026.07.29 | ₩43,279 | ₩44,808 | ₩42,877 | ₩44,607 | +3.07% | 87.8만 |
|---|
| 2026.07.28 | ₩43,386 | ₩44,030 | ₩42,581 | ₩42,649 | -1.70% | 69만 |
|---|
| 2026.07.27 | ₩44,527 | ₩44,929 | ₩43,628 | ₩44,191 | -0.75% | 71.2만 |
|---|
| 2026.07.24 | ₩46,781 | ₩47,089 | ₩45,439 | ₩45,587 | -2.55% | 41.1만 |
|---|
| 2026.07.23 | ₩47,156 | ₩47,666 | ₩46,687 | ₩46,754 | -0.85% | 45.5만 |
|---|
| 2026.07.22 | ₩45,949 | ₩46,512 | ₩45,667 | ₩46,271 | +0.70% | 34.3만 |
|---|
| 2026.07.21 | ₩46,231 | ₩46,955 | ₩45,479 | ₩46,056 | -0.38% | 38.6만 |
|---|
| 2026.07.20 | ₩45,493 | ₩46,526 | ₩45,358 | ₩46,204 | +1.56% | 46.5만 |
|---|
| 2026.07.17 | ₩45,144 | ₩45,895 | ₩44,017 | ₩45,627 | +1.07% | 51.5만 |
|---|
| 2026.07.16 | ₩44,607 | ₩45,251 | ₩44,178 | ₩44,460 | -0.33% | 39.2만 |
|---|
| 2026.07.15 | ₩45,560 | ₩45,788 | ₩44,245 | ₩44,862 | -1.53% | 62.5만 |
|---|
| 2026.07.14 | ₩47,049 | ₩47,143 | ₩44,272 | ₩45,721 | -2.82% | 70.8만 |
|---|
| 2026.07.13 | ₩46,298 | ₩47,196 | ₩45,828 | ₩46,083 | -0.46% | 45.1만 |
|---|
| 2026.07.10 | ₩46,405 | ₩47,773 | ₩46,150 | ₩46,982 | +1.24% | 29만 |
|---|
| 2026.07.09 | ₩48,632 | ₩48,779 | ₩46,915 | ₩47,277 | -2.79% | 26.9만 |
|---|
| 2026.07.08 | ₩46,821 | ₩48,833 | ₩46,807 | ₩48,820 | +4.27% | 54만 |
|---|
| 2026.07.07 | ₩45,439 | ₩46,190 | ₩44,808 | ₩46,123 | +1.51% | 55.3만 |
|---|
| 2026.07.06 | ₩46,995 | ₩47,290 | ₩45,815 | ₩45,815 | -2.51% | 32.2만 |
|---|
| 2026.07.02 | ₩48,243 | ₩48,820 | ₩47,143 | ₩47,223 | -2.11% | 44.7만 |
|---|
| 2026.07.01 | ₩52,361 | ₩52,361 | ₩48,498 | ₩49,343 | -5.76% | 57.2만 |
|---|
| 2026.06.30 | ₩52,590 | ₩53,435 | ₩52,093 | ₩52,844 | +0.48% | 35.1만 |
|---|
| 2026.06.29 | ₩52,630 | ₩52,630 | ₩51,570 | ₩52,455 | -0.33% | 32.7만 |
|---|
| 2026.06.26 | ₩52,898 | ₩53,864 | ₩51,811 | ₩53,005 | +0.20% | 56.3만 |
|---|
| 2026.06.25 | ₩51,865 | ₩53,287 | ₩49,544 | ₩53,086 | +2.35% | 55.7만 |
|---|
| 2026.06.24 | ₩51,959 | ₩52,912 | ₩51,288 | ₩52,335 | +0.72% | 47.3만 |
|---|
| 2026.06.23 | ₩52,657 | ₩52,952 | ₩51,449 | ₩51,892 | -1.45% | 38.1만 |
|---|
| 2026.06.22 | ₩53,019 | ₩53,153 | ₩51,785 | ₩52,818 | -0.38% | 32.9만 |
|---|
| 2026.06.18 | ₩50,953 | ₩53,918 | ₩50,671 | ₩53,676 | +5.34% | 43.7만 |
|---|
| 2026.06.17 | ₩51,677 | ₩52,549 | ₩49,866 | ₩52,214 | +1.04% | 48.9만 |
|---|
| 2026.06.16 | ₩52,724 | ₩52,818 | ₩51,074 | ₩51,355 | -2.60% | 34.4만 |
|---|
| 2026.06.15 | ₩53,099 | ₩53,918 | ₩52,455 | ₩53,636 | +1.01% | 33.8만 |
|---|
| 2026.06.12 | ₩55,742 | ₩55,984 | ₩53,690 | ₩54,387 | -2.43% | 71만 |
|---|
| 2026.06.11 | ₩57,500 | ₩58,506 | ₩56,104 | ₩56,587 | -1.59% | 58.1만 |
|---|
| 2026.06.10 | ₩57,191 | ₩57,916 | ₩55,997 | ₩57,848 | +1.15% | 57.9만 |
|---|
| 2026.06.09 | ₩58,238 | ₩58,533 | ₩56,319 | ₩57,178 | -1.82% | 51.7만 |
|---|
| 2026.06.08 | ₩57,848 | ₩58,747 | ₩57,124 | ₩58,734 | +1.53% | 43.5만 |
|---|
| 2026.06.05 | ₩57,392 | ₩58,412 | ₩57,044 | ₩57,580 | +0.33% | 49.3만 |
|---|
| 2026.06.04 | ₩60,652 | ₩60,652 | ₩57,540 | ₩57,956 | -4.45% | 70.8만 |
|---|
| 2026.06.03 | ₩61,846 | ₩64,020 | ₩61,793 | ₩62,772 | +1.50% | 49.7만 |
|---|
| 2026.06.02 | ₩61,471 | ₩62,356 | ₩59,982 | ₩60,679 | -1.29% | 37.1만 |
|---|
| 2026.06.01 | ₩61,471 | ₩61,578 | ₩60,250 | ₩60,773 | -1.13% | 32.9만 |
|---|
| 2026.05.29 | ₩61,323 | ₩61,632 | ₩59,539 | ₩60,290 | -1.68% | 30.6만 |
|---|
| 2026.05.28 | ₩61,310 | ₩62,034 | ₩60,505 | ₩61,283 | -0.04% | 26.1만 |
|---|
| 2026.05.27 | ₩59,566 | ₩61,068 | ₩58,761 | ₩60,585 | +1.71% | 45.9만 |
|---|
| 2026.05.26 | ₩58,640 | ₩59,619 | ₩57,942 | ₩59,096 | +0.78% | 34.1만 |
|---|
| 2026.05.22 | ₩58,935 | ₩59,203 | ₩58,063 | ₩58,989 | +0.09% | 30.7만 |
|---|
| 2026.05.21 | ₩60,371 | ₩61,296 | ₩59,203 | ₩59,485 | -1.47% | 66.9만 |
|---|
| 2026.05.20 | ₩61,296 | ₩62,946 | ₩59,552 | ₩59,794 | -2.45% | 91.8만 |
|---|
| 2026.05.19 | ₩59,780 | ₩61,860 | ₩59,391 | ₩61,659 | +3.14% | 41.8만 |
|---|
| 2026.05.18 | ₩61,887 | ₩62,155 | ₩59,311 | ₩59,579 | -3.73% | 77.3만 |
|---|
| 2026.05.15 | ₩61,256 | ₩61,994 | ₩60,438 | ₩61,779 | +0.85% | 43.5만 |
|---|
| 2026.05.14 | ₩61,202 | ₩61,659 | ₩60,344 | ₩61,015 | -0.31% | 43.6만 |
|---|
| 2026.05.13 | ₩61,404 | ₩62,209 | ₩60,974 | ₩62,007 | +0.98% | 34.6만 |
|---|
| 2026.05.12 | ₩61,377 | ₩62,785 | ₩59,606 | ₩60,116 | -2.05% | 56.6만 |
|---|
| 2026.05.11 | ₩61,256 | ₩62,168 | ₩60,451 | ₩61,404 | +0.24% | 52.2만 |
|---|
| 2026.05.08 | ₩59,754 | ₩61,538 | ₩59,606 | ₩61,202 | +2.42% | 34.5만 |
|---|
| 2026.05.07 | ₩59,244 | ₩60,465 | ₩58,238 | ₩60,008 | +1.29% | 48.9만 |
|---|
| 2026.05.06 | ₩58,801 | ₩59,217 | ₩57,674 | ₩59,177 | +0.64% | 39.9만 |
|---|
| 2026.05.05 | ₩59,901 | ₩60,572 | ₩59,271 | ₩59,915 | +0.02% | 42.4만 |
|---|
| 2026.05.04 | ₩59,029 | ₩60,143 | ₩57,848 | ₩59,646 | +1.05% | 42.2만 |
|---|
| 2026.05.01 | ₩57,164 | ₩58,667 | ₩56,426 | ₩58,600 | +2.51% | 86.2만 |
|---|
| 2026.04.30 | ₩59,901 | ₩61,068 | ₩57,553 | ₩57,969 | -3.23% | 59.7만 |
|---|
| 2026.04.29 | ₩57,956 | ₩59,297 | ₩57,339 | ₩58,586 | +1.09% | 48만 |
|---|
| 2026.04.28 | ₩57,620 | ₩58,975 | ₩56,990 | ₩58,734 | +1.93% | 71.7만 |
|---|
| 2026.04.27 | ₩60,491 | ₩60,626 | ₩58,627 | ₩58,949 | -2.55% | 60.8만 |
|---|
| 2026.04.24 | ₩59,391 | ₩60,599 | ₩59,351 | ₩60,236 | +1.42% | 65만 |
|---|
| 2026.04.23 | ₩57,956 | ₩60,532 | ₩57,688 | ₩58,975 | +1.76% | 78.3만 |
|---|
| 2026.04.22 | ₩56,695 | ₩57,956 | ₩56,118 | ₩57,553 | +1.51% | 89만 |
|---|
| 2026.04.21 | ₩55,957 | ₩57,527 | ₩54,374 | ₩57,285 | +2.37% | 101.2만 |
|---|
| 2026.04.20 | ₩57,205 | ₩57,205 | ₩55,689 | ₩56,091 | -1.95% | 48.8만 |
|---|
| 2026.04.17 | ₩56,990 | ₩57,137 | ₩54,924 | ₩56,708 | -0.49% | 99.5만 |
|---|
| 2026.04.16 | ₩57,835 | ₩58,385 | ₩56,748 | ₩58,050 | +0.37% | 81.9만 |
|---|
| 2026.04.15 | ₩57,848 | ₩58,721 | ₩56,990 | ₩57,607 | -0.42% | 88.1만 |
|---|
| 2026.04.14 | ₩59,754 | ₩59,915 | ₩58,425 | ₩58,841 | -1.53% | 65.3만 |
|---|
| 2026.04.13 | ₩63,631 | ₩63,859 | ₩59,230 | ₩59,311 | -6.79% | 79.7만 |
|---|
| 2026.04.10 | ₩60,854 | ₩62,960 | ₩60,706 | ₩62,450 | +2.62% | 98.1만 |
|---|
| 2026.04.09 | ₩61,712 | ₩62,383 | ₩59,700 | ₩60,451 | -2.04% | 48.9만 |
|---|
| 2026.04.08 | ₩61,471 | ₩61,833 | ₩59,861 | ₩61,001 | -0.76% | 119.5만 |
|---|
| 2026.04.07 | ₩67,172 | ₩67,602 | ₩65,589 | ₩66,193 | -1.46% | 138.7만 |
|---|
| 2026.04.06 | ₩67,602 | ₩67,816 | ₩65,589 | ₩66,139 | -2.16% | 90.9만 |
|---|
| 2026.04.02 | ₩70,620 | ₩71,318 | ₩66,435 | ₩67,481 | -4.45% | 91.3만 |
|---|
| 2026.04.01 | ₩66,448 | ₩68,957 | ₩66,059 | ₩67,843 | +2.10% | 81만 |
|---|
| 2026.03.31 | ₩70,070 | ₩71,948 | ₩67,588 | ₩68,071 | -2.85% | 107.8만 |
|---|
| 2026.03.30 | ₩73,169 | ₩73,760 | ₩70,862 | ₩72,498 | -0.92% | 110.4만 |
|---|
| 2026.03.27 | ₩70,768 | ₩75,624 | ₩70,754 | ₩75,047 | +6.05% | 79.4만 |
|---|
| 2026.03.26 | ₩69,641 | ₩70,432 | ₩67,937 | ₩69,829 | +0.27% | 50.8만 |
|---|
| 2026.03.25 | ₩67,441 | ₩69,909 | ₩65,952 | ₩68,554 | +1.65% | 41.1만 |
|---|
| 2026.03.24 | ₩70,526 | ₩70,741 | ₩67,400 | ₩68,688 | -2.61% | 61.8만 |
|---|
| 2026.03.23 | ₩67,468 | ₩69,373 | ₩66,555 | ₩69,346 | +2.78% | 76.5만 |
|---|
| 2026.03.20 | ₩71,626 | ₩72,337 | ₩70,003 | ₩71,063 | -0.79% | 64.1만 |
|---|
| 2026.03.19 | ₩72,270 | ₩73,478 | ₩70,620 | ₩71,479 | -1.10% | 120.6만 |
|---|
| 2026.03.18 | ₩69,654 | ₩71,640 | ₩68,407 | ₩71,519 | +2.68% | 55.5만 |
|---|
| 2026.03.17 | ₩68,648 | ₩69,185 | ₩66,341 | ₩69,010 | +0.53% | 74만 |
|---|
| 2026.03.16 | ₩70,312 | ₩70,915 | ₩68,112 | ₩70,084 | -0.32% | 96.8만 |
|---|
| 2026.03.13 | ₩70,889 | ₩72,002 | ₩69,332 | ₩71,787 | +1.27% | 114.3만 |
|---|
| 2026.03.12 | ₩71,009 | ₩72,150 | ₩70,392 | ₩71,948 | +1.32% | 91.9만 |
|---|
| 2026.03.11 | ₩67,387 | ₩70,218 | ₩66,730 | ₩68,541 | +1.71% | 64.5만 |
|---|
| 2026.03.10 | ₩66,072 | ₩68,098 | ₩64,449 | ₩66,891 | +1.24% | 96.1만 |
|---|
| 2026.03.09 | ₩67,481 | ₩70,218 | ₩65,147 | ₩65,938 | -2.29% | 134.9만 |
|---|
| 2026.03.06 | ₩65,549 | ₩67,830 | ₩64,758 | ₩64,838 | -1.08% | 132.2만 |
|---|
| 2026.03.05 | ₩62,249 | ₩63,510 | ₩60,263 | ₩62,356 | +0.17% | 63만 |
|---|
| 2026.03.04 | ₩61,913 | ₩62,920 | ₩60,867 | ₩61,337 | -0.93% | 56.3만 |
|---|
| 2026.03.03 | ₩65,737 | ₩66,515 | ₩61,216 | ₩62,396 | -5.08% | 120.6만 |
|---|
| 2026.03.02 | ₩64,288 | ₩65,106 | ₩60,921 | ₩62,021 | -3.53% | 113.5만 |
|---|
| 2026.02.27 | ₩60,505 | ₩63,000 | ₩59,593 | ₩61,551 | +1.73% | 166.4만 |
|---|
| 2026.02.26 | ₩59,780 | ₩59,821 | ₩57,433 | ₩57,969 | -3.03% | 123.1만 |
|---|
| 2026.02.25 | ₩62,370 | ₩62,718 | ₩60,076 | ₩60,196 | -3.48% | 63.2만 |
|---|
| 2026.02.24 | ₩65,428 | ₩66,193 | ₩62,718 | ₩63,523 | -2.91% | 113.8만 |
|---|
| 2026.02.23 | ₩59,472 | ₩64,623 | ₩58,627 | ₩64,275 | +8.08% | 143.2만 |
|---|
| 2026.02.20 | ₩59,982 | ₩61,082 | ₩58,452 | ₩58,506 | -2.46% | 133.1만 |
|---|
| 2026.02.19 | ₩59,525 | ₩60,880 | ₩58,814 | ₩59,552 | +0.05% | 71.9만 |
|---|
| 2026.02.18 | ₩58,962 | ₩59,123 | ₩57,419 | ₩58,117 | -1.43% | 141.6만 |
|---|
| 2026.02.17 | ₩60,679 | ₩60,679 | ₩58,653 | ₩59,364 | -2.17% | 123.7만 |
|---|
| 2026.02.13 | ₩61,444 | ₩62,638 | ₩60,317 | ₩61,229 | -0.35% | 169.7만 |
|---|
| 2026.02.12 | ₩57,084 | ₩61,860 | ₩56,453 | ₩61,095 | +7.03% | 150.2만 |
|---|
| 2026.02.11 | ₩54,696 | ₩57,714 | ₩53,971 | ₩57,567 | +5.25% | 138.9만 |
|---|
| 2026.02.10 | ₩54,709 | ₩56,386 | ₩52,952 | ₩55,165 | +0.83% | 128.3만 |
|---|
| 2026.02.09 | ₩53,287 | ₩53,971 | ₩52,643 | ₩53,891 | +1.13% | 101.3만 |
|---|
| 2026.02.06 | ₩54,427 | ₩54,427 | ₩52,657 | ₩52,871 | -2.86% | 208.8만 |
|---|
| 2026.02.05 | ₩54,052 | ₩56,212 | ₩53,636 | ₩55,876 | +3.38% | 234.8만 |
|---|
| 2026.02.04 | ₩55,259 | ₩55,621 | ₩53,193 | ₩53,864 | -2.52% | 198.4만 |
|---|
| 2026.02.03 | ₩54,481 | ₩56,265 | ₩53,274 | ₩55,165 | +1.26% | 268.1만 |
|---|
| 2026.02.02 | ₩55,380 | ₩56,239 | ₩53,502 | ₩53,703 | -3.03% | 100.8만 |
|---|
| 2026.01.30 | ₩55,769 | ₩56,708 | ₩54,776 | ₩55,420 | -0.63% | 132.7만 |
|---|
| 2026.01.29 | ₩55,809 | ₩56,842 | ₩54,803 | ₩55,139 | -1.20% | 183.2만 |
|---|
| 2026.01.28 | ₩57,124 | ₩57,553 | ₩56,158 | ₩56,869 | -0.45% | 106.5만 |
|---|
| 2026.01.27 | ₩55,769 | ₩57,272 | ₩55,514 | ₩56,802 | +1.85% | 53.1만 |
|---|
| 2026.01.26 | ₩56,467 | ₩56,467 | ₩55,045 | ₩55,541 | -1.64% | 72.3만 |
|---|
| 2026.01.23 | ₩55,206 | ₩57,097 | ₩55,206 | ₩56,574 | +2.48% | 63.9만 |
|---|
| 2026.01.22 | ₩54,682 | ₩54,749 | ₩53,488 | ₩54,334 | -0.64% | 135만 |
|---|
| 2026.01.21 | ₩55,501 | ₩55,984 | ₩54,173 | ₩55,353 | -0.27% | 147.8만 |
|---|
| 2026.01.20 | ₩54,763 | ₩56,373 | ₩53,475 | ₩56,011 | +2.28% | 141.2만 |
|---|
| 2026.01.16 | ₩52,724 | ₩52,952 | ₩51,570 | ₩52,536 | -0.36% | 63.5만 |
|---|
| 2026.01.15 | ₩53,126 | ₩53,126 | ₩51,637 | ₩52,643 | -0.91% | 68.6만 |
|---|
| 2026.01.14 | ₩53,529 | ₩54,562 | ₩53,153 | ₩53,233 | -0.55% | 186.2만 |
|---|
| 2026.01.13 | ₩50,349 | ₩53,166 | ₩50,295 | ₩52,979 | +5.22% | 136.5만 |
|---|
| 2026.01.12 | ₩50,738 | ₩51,248 | ₩49,893 | ₩50,134 | -1.19% | 124.7만 |
|---|
| 2026.01.09 | ₩48,377 | ₩48,900 | ₩47,787 | ₩48,860 | +1.00% | 83.8만 |
|---|
| 2026.01.08 | ₩49,611 | ₩49,665 | ₩47,465 | ₩48,404 | -2.43% | 91.7만 |
|---|
| 2026.01.07 | ₩47,518 | ₩49,316 | ₩47,317 | ₩49,142 | +3.42% | 131.4만 |
|---|
| 2026.01.06 | ₩48,203 | ₩48,203 | ₩46,861 | ₩47,103 | -2.28% | 147.6만 |
|---|
| 2026.01.05 | ₩51,463 | ₩51,489 | ₩46,781 | ₩47,746 | -7.22% | 290만 |
|---|
| 2026.01.02 | ₩51,288 | ₩52,818 | ₩50,966 | ₩51,194 | -0.18% | 178.2만 |
|---|
| 2025.12.31 | ₩50,309 | ₩51,583 | ₩50,175 | ₩51,557 | +2.48% | 68.1만 |
|---|
| 2025.12.30 | ₩49,826 | ₩50,470 | ₩49,826 | ₩50,376 | +1.10% | 75.7만 |
|---|
| 2025.12.29 | ₩49,222 | ₩50,108 | ₩48,981 | ₩49,947 | +1.47% | 95.5만 |
|---|
| 2025.12.26 | ₩49,021 | ₩49,611 | ₩48,699 | ₩49,142 | +0.25% | 81.9만 |
|---|
| 2025.12.24 | ₩49,397 | ₩49,652 | ₩48,404 | ₩48,806 | -1.19% | 67.3만 |
|---|
| 2025.12.23 | ₩49,880 | ₩49,880 | ₩49,236 | ₩49,571 | -0.62% | 68.8만 |
|---|
| 2025.12.22 | ₩51,583 | ₩51,691 | ₩49,732 | ₩50,041 | -2.99% | 102.8만 |
|---|
| 2025.12.19 | ₩52,670 | ₩52,670 | ₩51,449 | ₩51,972 | -1.32% | 110.4만 |
|---|
| 2025.12.18 | ₩52,053 | ₩53,287 | ₩51,382 | ₩52,777 | +1.39% | 122.1만 |
|---|
| 2025.12.17 | ₩51,972 | ₩52,603 | ₩51,235 | ₩52,522 | +1.06% | 201.1만 |
|---|
| 2025.12.16 | ₩51,355 | ₩52,858 | ₩50,966 | ₩52,482 | +2.19% | 155.9만 |
|---|
| 2025.12.15 | ₩50,993 | ₩51,892 | ₩50,550 | ₩51,342 | +0.68% | 124.4만 |
|---|
| 2025.12.12 | ₩50,980 | ₩52,187 | ₩50,819 | ₩51,583 | +1.18% | 190.3만 |
|---|
| 2025.12.11 | ₩54,562 | ₩54,562 | ₩51,369 | ₩51,704 | -5.24% | 268.3만 |
|---|
| 2025.12.10 | ₩56,587 | ₩56,789 | ₩54,065 | ₩54,709 | -3.32% | 227.1만 |
|---|
| 2025.12.09 | ₩55,850 | ₩56,641 | ₩54,468 | ₩56,534 | +1.23% | 184.4만 |
|---|
| 2025.12.08 | ₩55,165 | ₩56,507 | ₩55,165 | ₩55,890 | +1.31% | 124.4만 |
|---|
| 2025.12.05 | ₩55,648 | ₩55,970 | ₩54,495 | ₩55,300 | -0.63% | 80.1만 |
|---|
| 2025.12.04 | ₩55,541 | ₩55,823 | ₩54,481 | ₩55,300 | -0.43% | 82.9만 |
|---|
| 2025.12.03 | ₩57,701 | ₩57,701 | ₩55,447 | ₩55,608 | -3.63% | 87만 |
|---|
| 2025.12.02 | ₩57,419 | ₩58,519 | ₩56,923 | ₩57,808 | +0.68% | 73.6만 |
|---|
| 2025.12.01 | ₩57,231 | ₩57,822 | ₩56,091 | ₩57,620 | +0.68% | 72.9만 |
|---|
| 2025.11.28 | ₩57,151 | ₩57,245 | ₩55,568 | ₩56,265 | -1.55% | 26.1만 |
|---|
| 2025.11.26 | ₩58,546 | ₩58,640 | ₩56,775 | ₩57,419 | -1.92% | 62.6만 |
|---|
| 2025.11.25 | ₩60,532 | ₩60,961 | ₩58,331 | ₩58,828 | -2.81% | 125.8만 |
|---|
| 2025.11.24 | ₩61,591 | ₩63,054 | ₩60,693 | ₩61,041 | -0.89% | 92.6만 |
|---|
| 2025.11.21 | ₩62,557 | ₩63,778 | ₩60,693 | ₩61,752 | -1.29% | 235.5만 |
|---|
| 2025.11.20 | ₩60,518 | ₩63,872 | ₩59,203 | ₩63,751 | +5.34% | 260.6만 |
|---|
| 2025.11.19 | ₩62,759 | ₩63,456 | ₩61,860 | ₩62,088 | -1.07% | 155.9만 |
|---|
| 2025.11.18 | ₩63,148 | ₩63,671 | ₩61,444 | ₩62,853 | -0.47% | 215.2만 |
|---|
| 2025.11.17 | ₩59,110 | ₩63,134 | ₩59,083 | ₩62,504 | +5.74% | 206.1만 |
|---|
| 2025.11.14 | ₩57,942 | ₩59,660 | ₩57,929 | ₩59,083 | +1.97% | 208.8만 |
|---|
| 2025.11.13 | ₩55,487 | ₩57,580 | ₩54,924 | ₩57,379 | +3.41% | 198.2만 |
|---|
| 2025.11.12 | ₩56,534 | ₩56,534 | ₩54,468 | ₩55,152 | -2.44% | 157.2만 |
|---|
| 2025.11.11 | ₩57,258 | ₩57,634 | ₩56,185 | ₩56,708 | -0.96% | 150.2만 |
|---|
| 2025.11.10 | ₩57,647 | ₩58,385 | ₩56,775 | ₩57,392 | -0.44% | 157.2만 |
|---|
| 2025.11.07 | ₩59,566 | ₩60,277 | ₩57,889 | ₩57,969 | -2.68% | 144.9만 |
|---|
| 2025.11.06 | ₩58,680 | ₩59,901 | ₩58,170 | ₩59,123 | +0.75% | 134.1만 |
|---|
| 2025.11.05 | ₩58,895 | ₩59,861 | ₩57,741 | ₩58,560 | -0.57% | 151.4만 |
|---|
| 2025.11.04 | ₩60,679 | ₩61,055 | ₩58,627 | ₩59,056 | -2.68% | 94.3만 |
|---|
| 2025.11.03 | ₩59,217 | ₩61,632 | ₩59,217 | ₩59,955 | +1.25% | 94.5만 |
|---|
| 2025.10.31 | ₩60,344 | ₩60,612 | ₩58,707 | ₩59,297 | -1.73% | 143.6만 |
|---|
| 2025.10.30 | ₩60,250 | ₩60,250 | ₩57,527 | ₩59,485 | -1.27% | 143.3만 |
|---|
| 2025.10.29 | ₩58,882 | ₩60,719 | ₩58,479 | ₩60,022 | +1.94% | 153.2만 |
|---|
| 2025.10.28 | ₩56,064 | ₩57,245 | ₩55,823 | ₩57,124 | +1.89% | 90.1만 |
|---|
| 2025.10.27 | ₩55,850 | ₩56,386 | ₩55,702 | ₩56,051 | +0.36% | 58.8만 |
|---|
| 2025.10.24 | ₩57,688 | ₩57,688 | ₩56,118 | ₩56,641 | -1.81% | 54.1만 |
|---|
| 2025.10.23 | ₩58,372 | ₩59,311 | ₩58,009 | ₩58,439 | +0.11% | 44.9만 |
|---|
| 2025.10.22 | ₩57,688 | ₩59,861 | ₩57,567 | ₩58,895 | +2.09% | 73.5만 |
|---|
| 2025.10.21 | ₩57,902 | ₩58,090 | ₩56,561 | ₩57,822 | -0.14% | 49.6만 |
|---|
| 2025.10.20 | ₩59,056 | ₩59,271 | ₩57,258 | ₩57,594 | -2.48% | 76.1만 |
|---|
| 2025.10.17 | ₩60,733 | ₩61,269 | ₩59,042 | ₩59,660 | -1.77% | 167.8만 |
|---|
| 2025.10.16 | ₩56,856 | ₩61,739 | ₩56,748 | ₩61,122 | +7.50% | 230.5만 |
|---|
| 2025.10.15 | ₩55,541 | ₩57,540 | ₩54,682 | ₩56,239 | +1.26% | 173.4만 |
|---|
| 2025.10.14 | ₩59,163 | ₩59,633 | ₩54,964 | ₩56,212 | -4.99% | 215.6만 |
|---|
| 2025.10.13 | ₩58,546 | ₩59,284 | ₩57,714 | ₩58,399 | -0.25% | 146.8만 |
|---|
| 2025.10.10 | ₩55,930 | ₩59,941 | ₩55,125 | ₩59,941 | +7.17% | 184.2만 |
|---|