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 | ₩50,822 | ₩50,822 | ₩49,212 | ₩49,387 | -2.82% | 73만 |
| 2026.10.08 | ₩52,995 | ₩52,995 | ₩50,487 | ₩50,741 | -4.25% | 126만 |
| 2026.10.07 | ₩52,753 | ₩53,102 | ₩51,975 | ₩52,177 | -1.09% | 78만 |
| 2026.10.06 | ₩51,493 | ₩51,734 | ₩50,580 | ₩51,399 | -0.18% | 65.3만 |
| 2026.10.05 | ₩52,887 | ₩53,451 | ₩51,466 | ₩51,747 | -2.16% | 84.7만 |
| 2026.10.02 | ₩52,592 | ₩53,679 | ₩52,110 | ₩52,874 | +0.54% | 89.6만 |
| 2026.10.01 | ₩53,585 | ₩54,806 | ₩52,458 | ₩52,901 | -1.28% | 109.1만 |
| 2026.09.30 | ₩51,264 | ₩53,115 | ₩51,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,048 |
| +3.48% |
| 74만 |
| 2026.09.29 | ₩50,634 | ₩52,096 | ₩50,352 | ₩51,264 | +1.25% | 86.8만 |
|---|
| 2026.09.28 | ₩49,534 | ₩50,876 | ₩49,373 | ₩50,755 | +2.46% | 58.9만 |
|---|
| 2026.09.25 | ₩49,561 | ₩50,446 | ₩48,890 | ₩49,011 | -1.11% | 102.7만 |
|---|
| 2026.09.24 | ₩49,521 | ₩50,527 | ₩49,011 | ₩49,749 | +0.46% | 106.6만 |
|---|
| 2026.09.23 | ₩49,615 | ₩49,896 | ₩48,287 | ₩49,735 | +0.24% | 97.8만 |
|---|
| 2026.09.22 | ₩45,926 | ₩49,628 | ₩45,859 | ₩49,065 | +6.83% | 123.9만 |
|---|
| 2026.09.21 | ₩46,100 | ₩46,959 | ₩45,779 | ₩46,530 | +0.93% | 69.6만 |
|---|
| 2026.09.18 | ₩47,603 | ₩48,072 | ₩46,785 | ₩46,986 | -1.30% | 80.8만 |
|---|
| 2026.09.17 | ₩45,725 | ₩47,777 | ₩45,671 | ₩46,959 | +2.70% | 115.2만 |
|---|
| 2026.09.16 | ₩44,732 | ₩47,978 | ₩44,692 | ₩46,771 | +4.56% | 342.9만 |
|---|
| 2026.09.15 | ₩44,330 | ₩45,564 | ₩44,330 | ₩44,679 | +0.79% | 311.7만 |
|---|
| 2026.09.14 | ₩43,539 | ₩44,813 | ₩42,989 | ₩44,223 | +1.57% | 209.1만 |
|---|
| 2026.09.11 | ₩43,244 | ₩44,384 | ₩42,868 | ₩43,753 | +1.18% | 139.7만 |
|---|
| 2026.09.10 | ₩44,263 | ₩44,920 | ₩43,981 | ₩44,558 | +0.67% | 115.6만 |
|---|
| 2026.09.09 | ₩43,887 | ₩44,826 | ₩43,472 | ₩44,048 | +0.37% | 79.8만 |
|---|
| 2026.09.08 | ₩42,546 | ₩43,579 | ₩42,439 | ₩43,472 | +2.18% | 106.5만 |
|---|
| 2026.09.04 | ₩41,755 | ₩42,157 | ₩41,191 | ₩41,714 | -0.10% | 132.3만 |
|---|
| 2026.09.03 | ₩42,023 | ₩42,023 | ₩40,682 | ₩40,776 | -2.97% | 171.4만 |
|---|
| 2026.09.02 | ₩43,391 | ₩43,472 | ₩41,433 | ₩42,720 | -1.55% | 119.5만 |
|---|
| 2026.09.01 | ₩42,922 | ₩43,901 | ₩42,077 | ₩43,726 | +1.87% | 128.7만 |
|---|
| 2026.08.31 | ₩42,238 | ₩42,653 | ₩42,224 | ₩42,613 | +0.89% | 58.7만 |
|---|
| 2026.08.28 | ₩42,010 | ₩42,130 | ₩41,084 | ₩41,781 | -0.54% | 64.9만 |
|---|
| 2026.08.27 | ₩42,157 | ₩42,479 | ₩41,433 | ₩42,117 | -0.10% | 61만 |
|---|
| 2026.08.26 | ₩41,352 | ₩41,835 | ₩41,097 | ₩41,352 | 0.00% | 56.7만 |
|---|
| 2026.08.25 | ₩41,500 | ₩42,184 | ₩41,164 | ₩41,218 | -0.68% | 52.4만 |
|---|
| 2026.08.24 | ₩42,600 | ₩42,694 | ₩41,071 | ₩41,406 | -2.80% | 101.6만 |
|---|
| 2026.08.21 | ₩43,525 | ₩43,606 | ₩42,573 | ₩43,042 | -1.11% | 95.6만 |
|---|
| 2026.08.20 | ₩43,190 | ₩44,330 | ₩42,680 | ₩44,249 | +2.45% | 101.9만 |
|---|
| 2026.08.19 | ₩42,050 | ₩43,150 | ₩41,473 | ₩42,975 | +2.20% | 111.2만 |
|---|
| 2026.08.18 | ₩42,519 | ₩42,828 | ₩41,916 | ₩42,251 | -0.63% | 63.1만 |
|---|
| 2026.08.17 | ₩41,983 | ₩42,841 | ₩41,352 | ₩42,801 | +1.95% | 68.9만 |
|---|
| 2026.08.14 | ₩41,460 | ₩41,728 | ₩41,258 | ₩41,567 | +0.26% | 79.5만 |
|---|
| 2026.08.13 | ₩41,379 | ₩42,358 | ₩41,178 | ₩41,352 | -0.06% | 77.2만 |
|---|
| 2026.08.12 | ₩42,197 | ₩42,506 | ₩41,835 | ₩41,996 | -0.48% | 44.3만 |
|---|
| 2026.08.11 | ₩42,197 | ₩42,412 | ₩41,594 | ₩42,278 | +0.19% | 46.1만 |
|---|
| 2026.08.10 | ₩42,814 | ₩42,975 | ₩41,755 | ₩42,251 | -1.32% | 55.3만 |
|---|
| 2026.08.07 | ₩42,519 | ₩43,203 | ₩42,251 | ₩42,613 | +0.22% | 59.5만 |
|---|
| 2026.08.06 | ₩40,963 | ₩42,600 | ₩40,963 | ₩42,130 | +2.85% | 72.5만 |
|---|
| 2026.08.05 | ₩41,339 | ₩42,144 | ₩40,829 | ₩41,688 | +0.84% | 59.6만 |
|---|
| 2026.08.04 | ₩43,364 | ₩43,445 | ₩41,661 | ₩42,023 | -3.09% | 90.5만 |
|---|
| 2026.08.03 | ₩43,029 | ₩43,914 | ₩42,694 | ₩43,069 | +0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩44,263 | ₩44,652 | ₩43,646 | ₩44,089 | -0.39% | 65.1만 |
|---|
| 2026.07.30 | ₩44,276 | ₩45,792 | ₩43,780 | ₩43,901 | -0.85% | 95만 |
|---|
| 2026.07.29 | ₩43,270 | ₩44,799 | ₩42,868 | ₩44,598 | +3.07% | 87.8만 |
|---|
| 2026.07.28 | ₩43,378 | ₩44,021 | ₩42,573 | ₩42,640 | -1.70% | 69만 |
|---|
| 2026.07.27 | ₩44,518 | ₩44,920 | ₩43,619 | ₩44,182 | -0.75% | 71.2만 |
|---|
| 2026.07.24 | ₩46,771 | ₩47,080 | ₩45,430 | ₩45,577 | -2.55% | 41.1만 |
|---|
| 2026.07.23 | ₩47,147 | ₩47,656 | ₩46,677 | ₩46,744 | -0.85% | 45.5만 |
|---|
| 2026.07.22 | ₩45,940 | ₩46,503 | ₩45,658 | ₩46,261 | +0.70% | 34.3만 |
|---|
| 2026.07.21 | ₩46,221 | ₩46,946 | ₩45,470 | ₩46,047 | -0.38% | 38.6만 |
|---|
| 2026.07.20 | ₩45,483 | ₩46,516 | ₩45,349 | ₩46,194 | +1.56% | 46.5만 |
|---|
| 2026.07.17 | ₩45,135 | ₩45,886 | ₩44,008 | ₩45,618 | +1.07% | 51.5만 |
|---|
| 2026.07.16 | ₩44,598 | ₩45,242 | ₩44,169 | ₩44,451 | -0.33% | 39.2만 |
|---|
| 2026.07.15 | ₩45,551 | ₩45,779 | ₩44,236 | ₩44,853 | -1.53% | 62.5만 |
|---|
| 2026.07.14 | ₩47,039 | ₩47,133 | ₩44,263 | ₩45,712 | -2.82% | 70.8만 |
|---|
| 2026.07.13 | ₩46,288 | ₩47,187 | ₩45,819 | ₩46,074 | -0.46% | 45.1만 |
|---|
| 2026.07.10 | ₩46,396 | ₩47,764 | ₩46,141 | ₩46,972 | +1.24% | 29만 |
|---|
| 2026.07.09 | ₩48,622 | ₩48,770 | ₩46,905 | ₩47,267 | -2.79% | 26.9만 |
|---|
| 2026.07.08 | ₩46,811 | ₩48,823 | ₩46,798 | ₩48,810 | +4.27% | 54만 |
|---|
| 2026.07.07 | ₩45,430 | ₩46,181 | ₩44,799 | ₩46,114 | +1.51% | 55.3만 |
|---|
| 2026.07.06 | ₩46,986 | ₩47,281 | ₩45,805 | ₩45,805 | -2.51% | 32.2만 |
|---|
| 2026.07.02 | ₩48,233 | ₩48,810 | ₩47,133 | ₩47,214 | -2.11% | 44.7만 |
|---|
| 2026.07.01 | ₩52,351 | ₩52,351 | ₩48,488 | ₩49,333 | -5.76% | 57.2만 |
|---|
| 2026.06.30 | ₩52,579 | ₩53,424 | ₩52,083 | ₩52,834 | +0.48% | 35.1만 |
|---|
| 2026.06.29 | ₩52,619 | ₩52,619 | ₩51,560 | ₩52,445 | -0.33% | 32.7만 |
|---|
| 2026.06.26 | ₩52,887 | ₩53,853 | ₩51,801 | ₩52,995 | +0.20% | 56.3만 |
|---|
| 2026.06.25 | ₩51,855 | ₩53,276 | ₩49,534 | ₩53,075 | +2.35% | 55.7만 |
|---|
| 2026.06.24 | ₩51,949 | ₩52,901 | ₩51,278 | ₩52,324 | +0.72% | 47.3만 |
|---|
| 2026.06.23 | ₩52,646 | ₩52,941 | ₩51,439 | ₩51,881 | -1.45% | 38.1만 |
|---|
| 2026.06.22 | ₩53,008 | ₩53,142 | ₩51,774 | ₩52,807 | -0.38% | 32.9만 |
|---|
| 2026.06.18 | ₩50,943 | ₩53,907 | ₩50,661 | ₩53,665 | +5.34% | 43.7만 |
|---|
| 2026.06.17 | ₩51,667 | ₩52,539 | ₩49,856 | ₩52,203 | +1.04% | 48.9만 |
|---|
| 2026.06.16 | ₩52,713 | ₩52,807 | ₩51,063 | ₩51,345 | -2.60% | 34.4만 |
|---|
| 2026.06.15 | ₩53,089 | ₩53,907 | ₩52,445 | ₩53,625 | +1.01% | 33.8만 |
|---|
| 2026.06.12 | ₩55,731 | ₩55,972 | ₩53,679 | ₩54,376 | -2.43% | 71만 |
|---|
| 2026.06.11 | ₩57,488 | ₩58,494 | ₩56,093 | ₩56,576 | -1.59% | 58.1만 |
|---|
| 2026.06.10 | ₩57,180 | ₩57,904 | ₩55,986 | ₩57,837 | +1.15% | 57.9만 |
|---|
| 2026.06.09 | ₩58,226 | ₩58,521 | ₩56,308 | ₩57,166 | -1.82% | 51.7만 |
|---|
| 2026.06.08 | ₩57,837 | ₩58,736 | ₩57,113 | ₩58,722 | +1.53% | 43.5만 |
|---|
| 2026.06.05 | ₩57,381 | ₩58,400 | ₩57,032 | ₩57,569 | +0.33% | 49.3만 |
|---|
| 2026.06.04 | ₩60,640 | ₩60,640 | ₩57,528 | ₩57,944 | -4.45% | 70.8만 |
|---|
| 2026.06.03 | ₩61,834 | ₩64,007 | ₩61,780 | ₩62,759 | +1.50% | 49.7만 |
|---|
| 2026.06.02 | ₩61,458 | ₩62,344 | ₩59,970 | ₩60,667 | -1.29% | 37.1만 |
|---|
| 2026.06.01 | ₩61,458 | ₩61,566 | ₩60,238 | ₩60,761 | -1.13% | 32.9만 |
|---|
| 2026.05.29 | ₩61,311 | ₩61,619 | ₩59,527 | ₩60,278 | -1.68% | 30.6만 |
|---|
| 2026.05.28 | ₩61,297 | ₩62,022 | ₩60,493 | ₩61,271 | -0.04% | 26.1만 |
|---|
| 2026.05.27 | ₩59,554 | ₩61,056 | ₩58,749 | ₩60,573 | +1.71% | 45.9만 |
|---|
| 2026.05.26 | ₩58,628 | ₩59,607 | ₩57,931 | ₩59,084 | +0.78% | 34.1만 |
|---|
| 2026.05.22 | ₩58,923 | ₩59,192 | ₩58,051 | ₩58,977 | +0.09% | 30.7만 |
|---|
| 2026.05.21 | ₩60,359 | ₩61,284 | ₩59,192 | ₩59,473 | -1.47% | 66.9만 |
|---|
| 2026.05.20 | ₩61,284 | ₩62,934 | ₩59,540 | ₩59,782 | -2.45% | 91.8만 |
|---|
| 2026.05.19 | ₩59,768 | ₩61,847 | ₩59,379 | ₩61,646 | +3.14% | 41.8만 |
|---|
| 2026.05.18 | ₩61,874 | ₩62,142 | ₩59,299 | ₩59,567 | -3.73% | 77.3만 |
|---|
| 2026.05.15 | ₩61,244 | ₩61,981 | ₩60,426 | ₩61,767 | +0.85% | 43.5만 |
|---|
| 2026.05.14 | ₩61,190 | ₩61,646 | ₩60,332 | ₩61,002 | -0.31% | 43.6만 |
|---|
| 2026.05.13 | ₩61,391 | ₩62,196 | ₩60,962 | ₩61,995 | +0.98% | 34.6만 |
|---|
| 2026.05.12 | ₩61,364 | ₩62,773 | ₩59,594 | ₩60,104 | -2.05% | 56.6만 |
|---|
| 2026.05.11 | ₩61,244 | ₩62,156 | ₩60,439 | ₩61,391 | +0.24% | 52.2만 |
|---|
| 2026.05.08 | ₩59,742 | ₩61,525 | ₩59,594 | ₩61,190 | +2.42% | 34.5만 |
|---|
| 2026.05.07 | ₩59,232 | ₩60,452 | ₩58,226 | ₩59,996 | +1.29% | 48.9만 |
|---|
| 2026.05.06 | ₩58,789 | ₩59,205 | ₩57,662 | ₩59,165 | +0.64% | 39.9만 |
|---|
| 2026.05.05 | ₩59,889 | ₩60,560 | ₩59,259 | ₩59,902 | +0.02% | 42.4만 |
|---|
| 2026.05.04 | ₩59,017 | ₩60,130 | ₩57,837 | ₩59,634 | +1.05% | 42.2만 |
|---|
| 2026.05.01 | ₩57,153 | ₩58,655 | ₩56,415 | ₩58,588 | +2.51% | 86.2만 |
|---|
| 2026.04.30 | ₩59,889 | ₩61,056 | ₩57,542 | ₩57,958 | -3.23% | 59.7만 |
|---|
| 2026.04.29 | ₩57,944 | ₩59,285 | ₩57,327 | ₩58,575 | +1.09% | 48만 |
|---|
| 2026.04.28 | ₩57,609 | ₩58,964 | ₩56,978 | ₩58,722 | +1.93% | 71.7만 |
|---|
| 2026.04.27 | ₩60,479 | ₩60,613 | ₩58,615 | ₩58,937 | -2.55% | 60.8만 |
|---|
| 2026.04.24 | ₩59,379 | ₩60,587 | ₩59,339 | ₩60,224 | +1.42% | 65만 |
|---|
| 2026.04.23 | ₩57,944 | ₩60,519 | ₩57,676 | ₩58,964 | +1.76% | 78.3만 |
|---|
| 2026.04.22 | ₩56,683 | ₩57,944 | ₩56,107 | ₩57,542 | +1.51% | 89만 |
|---|
| 2026.04.21 | ₩55,946 | ₩57,515 | ₩54,363 | ₩57,274 | +2.37% | 101.2만 |
|---|
| 2026.04.20 | ₩57,193 | ₩57,193 | ₩55,677 | ₩56,080 | -1.95% | 48.8만 |
|---|
| 2026.04.17 | ₩56,978 | ₩57,126 | ₩54,913 | ₩56,697 | -0.49% | 99.5만 |
|---|
| 2026.04.16 | ₩57,823 | ₩58,373 | ₩56,737 | ₩58,038 | +0.37% | 81.9만 |
|---|
| 2026.04.15 | ₩57,837 | ₩58,709 | ₩56,978 | ₩57,595 | -0.42% | 88.1만 |
|---|
| 2026.04.14 | ₩59,742 | ₩59,902 | ₩58,414 | ₩58,829 | -1.53% | 65.3만 |
|---|
| 2026.04.13 | ₩63,618 | ₩63,846 | ₩59,218 | ₩59,299 | -6.79% | 79.7만 |
|---|
| 2026.04.10 | ₩60,841 | ₩62,947 | ₩60,694 | ₩62,438 | +2.62% | 98.1만 |
|---|
| 2026.04.09 | ₩61,700 | ₩62,370 | ₩59,688 | ₩60,439 | -2.04% | 48.9만 |
|---|
| 2026.04.08 | ₩61,458 | ₩61,821 | ₩59,849 | ₩60,989 | -0.76% | 119.5만 |
|---|
| 2026.04.07 | ₩67,159 | ₩67,588 | ₩65,576 | ₩66,180 | -1.46% | 138.7만 |
|---|
| 2026.04.06 | ₩67,588 | ₩67,803 | ₩65,576 | ₩66,126 | -2.16% | 90.9만 |
|---|
| 2026.04.02 | ₩70,606 | ₩71,304 | ₩66,421 | ₩67,467 | -4.45% | 91.3만 |
|---|
| 2026.04.01 | ₩66,435 | ₩68,943 | ₩66,046 | ₩67,830 | +2.10% | 81만 |
|---|
| 2026.03.31 | ₩70,056 | ₩71,934 | ₩67,575 | ₩68,058 | -2.85% | 107.8만 |
|---|
| 2026.03.30 | ₩73,155 | ₩73,745 | ₩70,847 | ₩72,484 | -0.92% | 110.4만 |
|---|
| 2026.03.27 | ₩70,754 | ₩75,609 | ₩70,740 | ₩75,032 | +6.05% | 79.4만 |
|---|
| 2026.03.26 | ₩69,627 | ₩70,418 | ₩67,923 | ₩69,815 | +0.27% | 50.8만 |
|---|
| 2026.03.25 | ₩67,427 | ₩69,895 | ₩65,938 | ₩68,540 | +1.65% | 41.1만 |
|---|
| 2026.03.24 | ₩70,512 | ₩70,727 | ₩67,387 | ₩68,675 | -2.61% | 61.8만 |
|---|
| 2026.03.23 | ₩67,454 | ₩69,359 | ₩66,542 | ₩69,332 | +2.78% | 76.5만 |
|---|
| 2026.03.20 | ₩71,612 | ₩72,323 | ₩69,989 | ₩71,049 | -0.79% | 64.1만 |
|---|
| 2026.03.19 | ₩72,256 | ₩73,463 | ₩70,606 | ₩71,464 | -1.10% | 120.6만 |
|---|
| 2026.03.18 | ₩69,640 | ₩71,625 | ₩68,393 | ₩71,505 | +2.68% | 55.5만 |
|---|
| 2026.03.17 | ₩68,634 | ₩69,171 | ₩66,327 | ₩68,996 | +0.53% | 74만 |
|---|
| 2026.03.16 | ₩70,298 | ₩70,901 | ₩68,098 | ₩70,070 | -0.32% | 96.8만 |
|---|
| 2026.03.13 | ₩70,874 | ₩71,988 | ₩69,318 | ₩71,773 | +1.27% | 114.3만 |
|---|
| 2026.03.12 | ₩70,995 | ₩72,135 | ₩70,378 | ₩71,934 | +1.32% | 91.9만 |
|---|
| 2026.03.11 | ₩67,373 | ₩70,204 | ₩66,716 | ₩68,527 | +1.71% | 64.5만 |
|---|
| 2026.03.10 | ₩66,059 | ₩68,084 | ₩64,436 | ₩66,877 | +1.24% | 96.1만 |
|---|
| 2026.03.09 | ₩67,467 | ₩70,204 | ₩65,134 | ₩65,925 | -2.29% | 134.9만 |
|---|
| 2026.03.06 | ₩65,536 | ₩67,816 | ₩64,745 | ₩64,825 | -1.08% | 132.2만 |
|---|
| 2026.03.05 | ₩62,236 | ₩63,497 | ₩60,251 | ₩62,344 | +0.17% | 63만 |
|---|
| 2026.03.04 | ₩61,901 | ₩62,907 | ₩60,855 | ₩61,324 | -0.93% | 56.3만 |
|---|
| 2026.03.03 | ₩65,724 | ₩66,502 | ₩61,204 | ₩62,384 | -5.08% | 120.6만 |
|---|
| 2026.03.02 | ₩64,275 | ₩65,093 | ₩60,908 | ₩62,008 | -3.53% | 113.5만 |
|---|
| 2026.02.27 | ₩60,493 | ₩62,987 | ₩59,581 | ₩61,539 | +1.73% | 166.4만 |
|---|
| 2026.02.26 | ₩59,768 | ₩59,809 | ₩57,421 | ₩57,958 | -3.03% | 123.1만 |
|---|
| 2026.02.25 | ₩62,357 | ₩62,706 | ₩60,063 | ₩60,184 | -3.48% | 63.2만 |
|---|
| 2026.02.24 | ₩65,415 | ₩66,180 | ₩62,706 | ₩63,511 | -2.91% | 113.8만 |
|---|
| 2026.02.23 | ₩59,460 | ₩64,610 | ₩58,615 | ₩64,262 | +8.08% | 143.2만 |
|---|
| 2026.02.20 | ₩59,970 | ₩61,069 | ₩58,440 | ₩58,494 | -2.46% | 133.1만 |
|---|
| 2026.02.19 | ₩59,513 | ₩60,868 | ₩58,803 | ₩59,540 | +0.05% | 71.9만 |
|---|
| 2026.02.18 | ₩58,950 | ₩59,111 | ₩57,408 | ₩58,105 | -1.43% | 141.6만 |
|---|
| 2026.02.17 | ₩60,667 | ₩60,667 | ₩58,642 | ₩59,353 | -2.17% | 123.7만 |
|---|
| 2026.02.13 | ₩61,432 | ₩62,625 | ₩60,305 | ₩61,217 | -0.35% | 169.7만 |
|---|
| 2026.02.12 | ₩57,072 | ₩61,847 | ₩56,442 | ₩61,083 | +7.03% | 150.2만 |
|---|
| 2026.02.11 | ₩54,685 | ₩57,703 | ₩53,960 | ₩57,555 | +5.25% | 138.9만 |
|---|
| 2026.02.10 | ₩54,698 | ₩56,375 | ₩52,941 | ₩55,154 | +0.83% | 128.3만 |
|---|
| 2026.02.09 | ₩53,276 | ₩53,960 | ₩52,633 | ₩53,880 | +1.13% | 101.3만 |
|---|
| 2026.02.06 | ₩54,417 | ₩54,417 | ₩52,646 | ₩52,861 | -2.86% | 208.8만 |
|---|
| 2026.02.05 | ₩54,041 | ₩56,200 | ₩53,625 | ₩55,865 | +3.38% | 234.8만 |
|---|
| 2026.02.04 | ₩55,248 | ₩55,610 | ₩53,183 | ₩53,853 | -2.52% | 198.4만 |
|---|
| 2026.02.03 | ₩54,470 | ₩56,254 | ₩53,263 | ₩55,154 | +1.26% | 268.1만 |
|---|
| 2026.02.02 | ₩55,369 | ₩56,227 | ₩53,491 | ₩53,692 | -3.03% | 100.8만 |
|---|
| 2026.01.30 | ₩55,758 | ₩56,697 | ₩54,765 | ₩55,409 | -0.63% | 132.7만 |
|---|
| 2026.01.29 | ₩55,798 | ₩56,831 | ₩54,792 | ₩55,127 | -1.20% | 183.2만 |
|---|
| 2026.01.28 | ₩57,113 | ₩57,542 | ₩56,147 | ₩56,858 | -0.45% | 106.5만 |
|---|
| 2026.01.27 | ₩55,758 | ₩57,260 | ₩55,503 | ₩56,791 | +1.85% | 53.1만 |
|---|
| 2026.01.26 | ₩56,455 | ₩56,455 | ₩55,034 | ₩55,530 | -1.64% | 72.3만 |
|---|
| 2026.01.23 | ₩55,194 | ₩57,086 | ₩55,194 | ₩56,563 | +2.48% | 63.9만 |
|---|
| 2026.01.22 | ₩54,671 | ₩54,738 | ₩53,478 | ₩54,323 | -0.64% | 135만 |
|---|
| 2026.01.21 | ₩55,490 | ₩55,972 | ₩54,162 | ₩55,342 | -0.27% | 147.8만 |
|---|
| 2026.01.20 | ₩54,752 | ₩56,361 | ₩53,464 | ₩55,999 | +2.28% | 141.2만 |
|---|
| 2026.01.16 | ₩52,713 | ₩52,941 | ₩51,560 | ₩52,525 | -0.36% | 63.5만 |
|---|
| 2026.01.15 | ₩53,115 | ₩53,115 | ₩51,627 | ₩52,633 | -0.91% | 68.6만 |
|---|
| 2026.01.14 | ₩53,518 | ₩54,551 | ₩53,142 | ₩53,223 | -0.55% | 186.2만 |
|---|
| 2026.01.13 | ₩50,339 | ₩53,156 | ₩50,285 | ₩52,968 | +5.22% | 136.5만 |
|---|
| 2026.01.12 | ₩50,728 | ₩51,238 | ₩49,883 | ₩50,124 | -1.19% | 124.7만 |
|---|
| 2026.01.09 | ₩48,367 | ₩48,890 | ₩47,777 | ₩48,850 | +1.00% | 83.8만 |
|---|
| 2026.01.08 | ₩49,601 | ₩49,655 | ₩47,455 | ₩48,394 | -2.43% | 91.7만 |
|---|
| 2026.01.07 | ₩47,509 | ₩49,306 | ₩47,308 | ₩49,132 | +3.42% | 131.4만 |
|---|
| 2026.01.06 | ₩48,193 | ₩48,193 | ₩46,852 | ₩47,093 | -2.28% | 147.6만 |
|---|
| 2026.01.05 | ₩51,452 | ₩51,479 | ₩46,771 | ₩47,737 | -7.22% | 290만 |
|---|
| 2026.01.02 | ₩51,278 | ₩52,807 | ₩50,956 | ₩51,184 | -0.18% | 178.2만 |
|---|
| 2025.12.31 | ₩50,299 | ₩51,573 | ₩50,165 | ₩51,546 | +2.48% | 68.1만 |
|---|
| 2025.12.30 | ₩49,816 | ₩50,460 | ₩49,816 | ₩50,366 | +1.10% | 75.7만 |
|---|
| 2025.12.29 | ₩49,212 | ₩50,098 | ₩48,971 | ₩49,937 | +1.47% | 95.5만 |
|---|
| 2025.12.26 | ₩49,011 | ₩49,601 | ₩48,689 | ₩49,132 | +0.25% | 81.9만 |
|---|
| 2025.12.24 | ₩49,387 | ₩49,642 | ₩48,394 | ₩48,796 | -1.19% | 67.3만 |
|---|
| 2025.12.23 | ₩49,870 | ₩49,870 | ₩49,226 | ₩49,561 | -0.62% | 68.8만 |
|---|
| 2025.12.22 | ₩51,573 | ₩51,680 | ₩49,722 | ₩50,030 | -2.99% | 102.8만 |
|---|
| 2025.12.19 | ₩52,659 | ₩52,659 | ₩51,439 | ₩51,962 | -1.32% | 110.4만 |
|---|
| 2025.12.18 | ₩52,042 | ₩53,276 | ₩51,372 | ₩52,767 | +1.39% | 122.1만 |
|---|
| 2025.12.17 | ₩51,962 | ₩52,592 | ₩51,224 | ₩52,512 | +1.06% | 201.1만 |
|---|
| 2025.12.16 | ₩51,345 | ₩52,847 | ₩50,956 | ₩52,472 | +2.19% | 155.9만 |
|---|
| 2025.12.15 | ₩50,983 | ₩51,881 | ₩50,540 | ₩51,332 | +0.68% | 124.4만 |
|---|
| 2025.12.12 | ₩50,969 | ₩52,177 | ₩50,808 | ₩51,573 | +1.18% | 190.3만 |
|---|
| 2025.12.11 | ₩54,551 | ₩54,551 | ₩51,358 | ₩51,694 | -5.24% | 268.3만 |
|---|
| 2025.12.10 | ₩56,576 | ₩56,777 | ₩54,054 | ₩54,698 | -3.32% | 227.1만 |
|---|
| 2025.12.09 | ₩55,838 | ₩56,630 | ₩54,457 | ₩56,522 | +1.23% | 184.4만 |
|---|
| 2025.12.08 | ₩55,154 | ₩56,496 | ₩55,154 | ₩55,879 | +1.31% | 124.4만 |
|---|
| 2025.12.05 | ₩55,637 | ₩55,959 | ₩54,484 | ₩55,288 | -0.63% | 80.1만 |
|---|
| 2025.12.04 | ₩55,530 | ₩55,811 | ₩54,470 | ₩55,288 | -0.43% | 82.9만 |
|---|
| 2025.12.03 | ₩57,689 | ₩57,689 | ₩55,436 | ₩55,597 | -3.63% | 87만 |
|---|
| 2025.12.02 | ₩57,408 | ₩58,508 | ₩56,911 | ₩57,797 | +0.68% | 73.6만 |
|---|
| 2025.12.01 | ₩57,220 | ₩57,810 | ₩56,080 | ₩57,609 | +0.68% | 72.9만 |
|---|
| 2025.11.28 | ₩57,139 | ₩57,233 | ₩55,557 | ₩56,254 | -1.55% | 26.1만 |
|---|
| 2025.11.26 | ₩58,534 | ₩58,628 | ₩56,764 | ₩57,408 | -1.92% | 62.6만 |
|---|
| 2025.11.25 | ₩60,519 | ₩60,949 | ₩58,320 | ₩58,816 | -2.81% | 125.8만 |
|---|
| 2025.11.24 | ₩61,579 | ₩63,041 | ₩60,680 | ₩61,029 | -0.89% | 92.6만 |
|---|
| 2025.11.21 | ₩62,545 | ₩63,765 | ₩60,680 | ₩61,740 | -1.29% | 235.5만 |
|---|
| 2025.11.20 | ₩60,506 | ₩63,859 | ₩59,192 | ₩63,739 | +5.34% | 260.6만 |
|---|
| 2025.11.19 | ₩62,746 | ₩63,443 | ₩61,847 | ₩62,075 | -1.07% | 155.9만 |
|---|
| 2025.11.18 | ₩63,135 | ₩63,658 | ₩61,432 | ₩62,840 | -0.47% | 215.2만 |
|---|
| 2025.11.17 | ₩59,098 | ₩63,122 | ₩59,071 | ₩62,491 | +5.74% | 206.1만 |
|---|
| 2025.11.14 | ₩57,931 | ₩59,648 | ₩57,917 | ₩59,071 | +1.97% | 208.8만 |
|---|
| 2025.11.13 | ₩55,476 | ₩57,569 | ₩54,913 | ₩57,367 | +3.41% | 198.2만 |
|---|
| 2025.11.12 | ₩56,522 | ₩56,522 | ₩54,457 | ₩55,141 | -2.44% | 157.2만 |
|---|
| 2025.11.11 | ₩57,247 | ₩57,622 | ₩56,174 | ₩56,697 | -0.96% | 150.2만 |
|---|
| 2025.11.10 | ₩57,636 | ₩58,373 | ₩56,764 | ₩57,381 | -0.44% | 157.2만 |
|---|
| 2025.11.07 | ₩59,554 | ₩60,265 | ₩57,877 | ₩57,958 | -2.68% | 144.9만 |
|---|
| 2025.11.06 | ₩58,668 | ₩59,889 | ₩58,159 | ₩59,111 | +0.75% | 134.1만 |
|---|
| 2025.11.05 | ₩58,883 | ₩59,849 | ₩57,730 | ₩58,548 | -0.57% | 151.4만 |
|---|
| 2025.11.04 | ₩60,667 | ₩61,043 | ₩58,615 | ₩59,044 | -2.68% | 94.3만 |
|---|
| 2025.11.03 | ₩59,205 | ₩61,619 | ₩59,205 | ₩59,943 | +1.25% | 94.5만 |
|---|
| 2025.10.31 | ₩60,332 | ₩60,600 | ₩58,695 | ₩59,285 | -1.73% | 143.6만 |
|---|
| 2025.10.30 | ₩60,238 | ₩60,238 | ₩57,515 | ₩59,473 | -1.27% | 143.3만 |
|---|
| 2025.10.29 | ₩58,870 | ₩60,707 | ₩58,467 | ₩60,010 | +1.94% | 153.2만 |
|---|
| 2025.10.28 | ₩56,053 | ₩57,233 | ₩55,811 | ₩57,113 | +1.89% | 90.1만 |
|---|
| 2025.10.27 | ₩55,838 | ₩56,375 | ₩55,691 | ₩56,040 | +0.36% | 58.8만 |
|---|
| 2025.10.24 | ₩57,676 | ₩57,676 | ₩56,107 | ₩56,630 | -1.81% | 54.1만 |
|---|
| 2025.10.23 | ₩58,360 | ₩59,299 | ₩57,998 | ₩58,427 | +0.11% | 44.9만 |
|---|
| 2025.10.22 | ₩57,676 | ₩59,849 | ₩57,555 | ₩58,883 | +2.09% | 73.5만 |
|---|
| 2025.10.21 | ₩57,891 | ₩58,078 | ₩56,549 | ₩57,810 | -0.14% | 49.6만 |
|---|
| 2025.10.20 | ₩59,044 | ₩59,259 | ₩57,247 | ₩57,582 | -2.48% | 76.1만 |
|---|
| 2025.10.17 | ₩60,721 | ₩61,257 | ₩59,031 | ₩59,648 | -1.77% | 167.8만 |
|---|
| 2025.10.16 | ₩56,844 | ₩61,727 | ₩56,737 | ₩61,110 | +7.50% | 230.5만 |
|---|
| 2025.10.15 | ₩55,530 | ₩57,528 | ₩54,671 | ₩56,227 | +1.26% | 173.4만 |
|---|
| 2025.10.14 | ₩59,151 | ₩59,621 | ₩54,953 | ₩56,200 | -4.99% | 215.6만 |
|---|
| 2025.10.13 | ₩58,534 | ₩59,272 | ₩57,703 | ₩58,387 | -0.25% | 146.8만 |
|---|
| 2025.10.10 | ₩55,919 | ₩59,929 | ₩55,114 | ₩59,929 | +7.17% | 184.2만 |
|---|