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 | ₩50,773 | ₩50,773 | ₩49,165 | ₩49,340 | -2.82% | 73만 |
| 2026.10.08 | ₩52,944 | ₩52,944 | ₩50,438 | ₩50,693 | -4.25% | 126만 |
| 2026.10.07 | ₩52,703 | ₩53,051 | ₩51,926 | ₩52,127 | -1.09% | 78만 |
| 2026.10.06 | ₩51,443 | ₩51,685 | ₩50,532 | ₩51,350 | -0.18% | 65.3만 |
| 2026.10.05 | ₩52,837 | ₩53,400 | ₩51,417 | ₩51,698 | -2.16% | 84.7만 |
| 2026.10.02 | ₩52,542 | ₩53,628 | ₩52,060 | ₩52,824 | +0.54% | 89.6만 |
| 2026.10.01 | ₩53,534 | ₩54,753 | ₩52,408 | ₩52,850 | -1.28% | 109.1만 |
| 2026.09.30 | ₩51,216 | ₩53,065 | ₩51,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,998 |
| +3.48% |
| 74만 |
| 2026.09.29 | ₩50,586 | ₩52,046 | ₩50,304 | ₩51,216 | +1.25% | 86.8만 |
|---|
| 2026.09.28 | ₩49,487 | ₩50,827 | ₩49,326 | ₩50,706 | +2.46% | 58.9만 |
|---|
| 2026.09.25 | ₩49,514 | ₩50,398 | ₩48,844 | ₩48,964 | -1.11% | 102.7만 |
|---|
| 2026.09.24 | ₩49,474 | ₩50,479 | ₩48,964 | ₩49,701 | +0.46% | 106.6만 |
|---|
| 2026.09.23 | ₩49,567 | ₩49,849 | ₩48,241 | ₩49,688 | +0.24% | 97.8만 |
|---|
| 2026.09.22 | ₩45,882 | ₩49,581 | ₩45,815 | ₩49,018 | +6.83% | 123.9만 |
|---|
| 2026.09.21 | ₩46,056 | ₩46,914 | ₩45,735 | ₩46,485 | +0.93% | 69.6만 |
|---|
| 2026.09.18 | ₩47,557 | ₩48,026 | ₩46,740 | ₩46,941 | -1.30% | 80.8만 |
|---|
| 2026.09.17 | ₩45,681 | ₩47,732 | ₩45,628 | ₩46,914 | +2.70% | 115.2만 |
|---|
| 2026.09.16 | ₩44,690 | ₩47,933 | ₩44,649 | ₩46,726 | +4.56% | 342.9만 |
|---|
| 2026.09.15 | ₩44,288 | ₩45,520 | ₩44,288 | ₩44,636 | +0.79% | 311.7만 |
|---|
| 2026.09.14 | ₩43,497 | ₩44,770 | ₩42,948 | ₩44,180 | +1.57% | 209.1만 |
|---|
| 2026.09.11 | ₩43,202 | ₩44,341 | ₩42,827 | ₩43,711 | +1.18% | 139.7만 |
|---|
| 2026.09.10 | ₩44,221 | ₩44,877 | ₩43,939 | ₩44,515 | +0.67% | 115.6만 |
|---|
| 2026.09.09 | ₩43,845 | ₩44,783 | ₩43,430 | ₩44,006 | +0.37% | 79.8만 |
|---|
| 2026.09.08 | ₩42,505 | ₩43,537 | ₩42,398 | ₩43,430 | +2.18% | 106.5만 |
|---|
| 2026.09.04 | ₩41,715 | ₩42,117 | ₩41,152 | ₩41,675 | -0.10% | 132.3만 |
|---|
| 2026.09.03 | ₩41,983 | ₩41,983 | ₩40,643 | ₩40,737 | -2.97% | 171.4만 |
|---|
| 2026.09.02 | ₩43,350 | ₩43,430 | ₩41,393 | ₩42,680 | -1.55% | 119.5만 |
|---|
| 2026.09.01 | ₩42,881 | ₩43,859 | ₩42,036 | ₩43,685 | +1.87% | 128.7만 |
|---|
| 2026.08.31 | ₩42,197 | ₩42,613 | ₩42,184 | ₩42,572 | +0.89% | 58.7만 |
|---|
| 2026.08.28 | ₩41,969 | ₩42,090 | ₩41,045 | ₩41,742 | -0.54% | 64.9만 |
|---|
| 2026.08.27 | ₩42,117 | ₩42,438 | ₩41,393 | ₩42,077 | -0.10% | 61만 |
|---|
| 2026.08.26 | ₩41,313 | ₩41,795 | ₩41,058 | ₩41,313 | 0.00% | 56.7만 |
|---|
| 2026.08.25 | ₩41,460 | ₩42,144 | ₩41,125 | ₩41,179 | -0.68% | 52.4만 |
|---|
| 2026.08.24 | ₩42,559 | ₩42,653 | ₩41,031 | ₩41,366 | -2.80% | 101.6만 |
|---|
| 2026.08.21 | ₩43,484 | ₩43,564 | ₩42,532 | ₩43,001 | -1.11% | 95.6만 |
|---|
| 2026.08.20 | ₩43,149 | ₩44,288 | ₩42,639 | ₩44,207 | +2.45% | 101.9만 |
|---|
| 2026.08.19 | ₩42,010 | ₩43,108 | ₩41,433 | ₩42,934 | +2.20% | 111.2만 |
|---|
| 2026.08.18 | ₩42,479 | ₩42,787 | ₩41,876 | ₩42,211 | -0.63% | 63.1만 |
|---|
| 2026.08.17 | ₩41,943 | ₩42,800 | ₩41,313 | ₩42,760 | +1.95% | 68.9만 |
|---|
| 2026.08.14 | ₩41,420 | ₩41,688 | ₩41,219 | ₩41,527 | +0.26% | 79.5만 |
|---|
| 2026.08.13 | ₩41,340 | ₩42,318 | ₩41,139 | ₩41,313 | -0.06% | 77.2만 |
|---|
| 2026.08.12 | ₩42,157 | ₩42,465 | ₩41,795 | ₩41,956 | -0.48% | 44.3만 |
|---|
| 2026.08.11 | ₩42,157 | ₩42,371 | ₩41,554 | ₩42,237 | +0.19% | 46.1만 |
|---|
| 2026.08.10 | ₩42,773 | ₩42,934 | ₩41,715 | ₩42,211 | -1.32% | 55.3만 |
|---|
| 2026.08.07 | ₩42,479 | ₩43,162 | ₩42,211 | ₩42,572 | +0.22% | 59.5만 |
|---|
| 2026.08.06 | ₩40,924 | ₩42,559 | ₩40,924 | ₩42,090 | +2.85% | 72.5만 |
|---|
| 2026.08.05 | ₩41,299 | ₩42,103 | ₩40,790 | ₩41,648 | +0.84% | 59.6만 |
|---|
| 2026.08.04 | ₩43,323 | ₩43,403 | ₩41,621 | ₩41,983 | -3.09% | 90.5만 |
|---|
| 2026.08.03 | ₩42,988 | ₩43,872 | ₩42,653 | ₩43,028 | +0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩44,221 | ₩44,609 | ₩43,604 | ₩44,046 | -0.39% | 65.1만 |
|---|
| 2026.07.30 | ₩44,234 | ₩45,748 | ₩43,738 | ₩43,859 | -0.85% | 95만 |
|---|
| 2026.07.29 | ₩43,229 | ₩44,757 | ₩42,827 | ₩44,556 | +3.07% | 87.8만 |
|---|
| 2026.07.28 | ₩43,336 | ₩43,979 | ₩42,532 | ₩42,599 | -1.70% | 69만 |
|---|
| 2026.07.27 | ₩44,475 | ₩44,877 | ₩43,577 | ₩44,140 | -0.75% | 71.2만 |
|---|
| 2026.07.24 | ₩46,726 | ₩47,035 | ₩45,386 | ₩45,534 | -2.55% | 41.1만 |
|---|
| 2026.07.23 | ₩47,102 | ₩47,611 | ₩46,633 | ₩46,700 | -0.85% | 45.5만 |
|---|
| 2026.07.22 | ₩45,896 | ₩46,458 | ₩45,614 | ₩46,217 | +0.70% | 34.3만 |
|---|
| 2026.07.21 | ₩46,177 | ₩46,901 | ₩45,427 | ₩46,003 | -0.38% | 38.6만 |
|---|
| 2026.07.20 | ₩45,440 | ₩46,472 | ₩45,306 | ₩46,150 | +1.56% | 46.5만 |
|---|
| 2026.07.17 | ₩45,092 | ₩45,842 | ₩43,966 | ₩45,574 | +1.07% | 51.5만 |
|---|
| 2026.07.16 | ₩44,556 | ₩45,199 | ₩44,127 | ₩44,408 | -0.33% | 39.2만 |
|---|
| 2026.07.15 | ₩45,507 | ₩45,735 | ₩44,194 | ₩44,810 | -1.53% | 62.5만 |
|---|
| 2026.07.14 | ₩46,995 | ₩47,088 | ₩44,221 | ₩45,668 | -2.82% | 70.8만 |
|---|
| 2026.07.13 | ₩46,244 | ₩47,142 | ₩45,775 | ₩46,030 | -0.46% | 45.1만 |
|---|
| 2026.07.10 | ₩46,351 | ₩47,718 | ₩46,097 | ₩46,928 | +1.24% | 29만 |
|---|
| 2026.07.09 | ₩48,576 | ₩48,723 | ₩46,861 | ₩47,222 | -2.79% | 26.9만 |
|---|
| 2026.07.08 | ₩46,767 | ₩48,777 | ₩46,753 | ₩48,763 | +4.27% | 54만 |
|---|
| 2026.07.07 | ₩45,386 | ₩46,137 | ₩44,757 | ₩46,070 | +1.51% | 55.3만 |
|---|
| 2026.07.06 | ₩46,941 | ₩47,236 | ₩45,762 | ₩45,762 | -2.51% | 32.2만 |
|---|
| 2026.07.02 | ₩48,187 | ₩48,763 | ₩47,088 | ₩47,169 | -2.11% | 44.7만 |
|---|
| 2026.07.01 | ₩52,301 | ₩52,301 | ₩48,442 | ₩49,286 | -5.76% | 57.2만 |
|---|
| 2026.06.30 | ₩52,529 | ₩53,373 | ₩52,033 | ₩52,783 | +0.48% | 35.1만 |
|---|
| 2026.06.29 | ₩52,569 | ₩52,569 | ₩51,510 | ₩52,395 | -0.33% | 32.7만 |
|---|
| 2026.06.26 | ₩52,837 | ₩53,802 | ₩51,752 | ₩52,944 | +0.20% | 56.3만 |
|---|
| 2026.06.25 | ₩51,805 | ₩53,226 | ₩49,487 | ₩53,025 | +2.35% | 55.7만 |
|---|
| 2026.06.24 | ₩51,899 | ₩52,850 | ₩51,229 | ₩52,274 | +0.72% | 47.3만 |
|---|
| 2026.06.23 | ₩52,596 | ₩52,891 | ₩51,390 | ₩51,832 | -1.45% | 38.1만 |
|---|
| 2026.06.22 | ₩52,958 | ₩53,092 | ₩51,725 | ₩52,757 | -0.38% | 32.9만 |
|---|
| 2026.06.18 | ₩50,894 | ₩53,855 | ₩50,613 | ₩53,614 | +5.34% | 43.7만 |
|---|
| 2026.06.17 | ₩51,618 | ₩52,489 | ₩49,809 | ₩52,154 | +1.04% | 48.9만 |
|---|
| 2026.06.16 | ₩52,663 | ₩52,757 | ₩51,015 | ₩51,296 | -2.60% | 34.4만 |
|---|
| 2026.06.15 | ₩53,038 | ₩53,855 | ₩52,395 | ₩53,574 | +1.01% | 33.8만 |
|---|
| 2026.06.12 | ₩55,678 | ₩55,919 | ₩53,628 | ₩54,324 | -2.43% | 71만 |
|---|
| 2026.06.11 | ₩57,433 | ₩58,438 | ₩56,040 | ₩56,522 | -1.59% | 58.1만 |
|---|
| 2026.06.10 | ₩57,125 | ₩57,849 | ₩55,932 | ₩57,782 | +1.15% | 57.9만 |
|---|
| 2026.06.09 | ₩58,170 | ₩58,465 | ₩56,254 | ₩57,112 | -1.82% | 51.7만 |
|---|
| 2026.06.08 | ₩57,782 | ₩58,679 | ₩57,058 | ₩58,666 | +1.53% | 43.5만 |
|---|
| 2026.06.05 | ₩57,326 | ₩58,344 | ₩56,978 | ₩57,514 | +0.33% | 49.3만 |
|---|
| 2026.06.04 | ₩60,582 | ₩60,582 | ₩57,473 | ₩57,889 | -4.45% | 70.8만 |
|---|
| 2026.06.03 | ₩61,775 | ₩63,946 | ₩61,721 | ₩62,700 | +1.50% | 49.7만 |
|---|
| 2026.06.02 | ₩61,400 | ₩62,284 | ₩59,912 | ₩60,609 | -1.29% | 37.1만 |
|---|
| 2026.06.01 | ₩61,400 | ₩61,507 | ₩60,180 | ₩60,703 | -1.13% | 32.9만 |
|---|
| 2026.05.29 | ₩61,252 | ₩61,561 | ₩59,470 | ₩60,220 | -1.68% | 30.6만 |
|---|
| 2026.05.28 | ₩61,239 | ₩61,963 | ₩60,435 | ₩61,212 | -0.04% | 26.1만 |
|---|
| 2026.05.27 | ₩59,497 | ₩60,998 | ₩58,693 | ₩60,515 | +1.71% | 45.9만 |
|---|
| 2026.05.26 | ₩58,572 | ₩59,550 | ₩57,875 | ₩59,028 | +0.78% | 34.1만 |
|---|
| 2026.05.22 | ₩58,867 | ₩59,135 | ₩57,996 | ₩58,921 | +0.09% | 30.7만 |
|---|
| 2026.05.21 | ₩60,301 | ₩61,226 | ₩59,135 | ₩59,416 | -1.47% | 66.9만 |
|---|
| 2026.05.20 | ₩61,226 | ₩62,874 | ₩59,483 | ₩59,725 | -2.45% | 91.8만 |
|---|
| 2026.05.19 | ₩59,711 | ₩61,788 | ₩59,323 | ₩61,587 | +3.14% | 41.8만 |
|---|
| 2026.05.18 | ₩61,815 | ₩62,083 | ₩59,242 | ₩59,510 | -3.73% | 77.3만 |
|---|
| 2026.05.15 | ₩61,185 | ₩61,922 | ₩60,368 | ₩61,708 | +0.85% | 43.5만 |
|---|
| 2026.05.14 | ₩61,132 | ₩61,587 | ₩60,274 | ₩60,944 | -0.31% | 43.6만 |
|---|
| 2026.05.13 | ₩61,333 | ₩62,137 | ₩60,904 | ₩61,936 | +0.98% | 34.6만 |
|---|
| 2026.05.12 | ₩61,306 | ₩62,713 | ₩59,537 | ₩60,046 | -2.05% | 56.6만 |
|---|
| 2026.05.11 | ₩61,185 | ₩62,097 | ₩60,381 | ₩61,333 | +0.24% | 52.2만 |
|---|
| 2026.05.08 | ₩59,684 | ₩61,467 | ₩59,537 | ₩61,132 | +2.42% | 34.5만 |
|---|
| 2026.05.07 | ₩59,175 | ₩60,395 | ₩58,170 | ₩59,939 | +1.29% | 48.9만 |
|---|
| 2026.05.06 | ₩58,733 | ₩59,148 | ₩57,607 | ₩59,108 | +0.64% | 39.9만 |
|---|
| 2026.05.05 | ₩59,832 | ₩60,502 | ₩59,202 | ₩59,845 | +0.02% | 42.4만 |
|---|
| 2026.05.04 | ₩58,961 | ₩60,073 | ₩57,782 | ₩59,577 | +1.05% | 42.2만 |
|---|
| 2026.05.01 | ₩57,098 | ₩58,599 | ₩56,361 | ₩58,532 | +2.51% | 86.2만 |
|---|
| 2026.04.30 | ₩59,832 | ₩60,998 | ₩57,487 | ₩57,902 | -3.23% | 59.7만 |
|---|
| 2026.04.29 | ₩57,889 | ₩59,229 | ₩57,272 | ₩58,519 | +1.09% | 48만 |
|---|
| 2026.04.28 | ₩57,554 | ₩58,907 | ₩56,924 | ₩58,666 | +1.93% | 71.7만 |
|---|
| 2026.04.27 | ₩60,422 | ₩60,556 | ₩58,559 | ₩58,880 | -2.55% | 60.8만 |
|---|
| 2026.04.24 | ₩59,323 | ₩60,529 | ₩59,282 | ₩60,167 | +1.42% | 65만 |
|---|
| 2026.04.23 | ₩57,889 | ₩60,462 | ₩57,621 | ₩58,907 | +1.76% | 78.3만 |
|---|
| 2026.04.22 | ₩56,629 | ₩57,889 | ₩56,053 | ₩57,487 | +1.51% | 89만 |
|---|
| 2026.04.21 | ₩55,892 | ₩57,460 | ₩54,311 | ₩57,219 | +2.37% | 101.2만 |
|---|
| 2026.04.20 | ₩57,138 | ₩57,138 | ₩55,624 | ₩56,026 | -1.95% | 48.8만 |
|---|
| 2026.04.17 | ₩56,924 | ₩57,071 | ₩54,860 | ₩56,643 | -0.49% | 99.5만 |
|---|
| 2026.04.16 | ₩57,768 | ₩58,318 | ₩56,683 | ₩57,983 | +0.37% | 81.9만 |
|---|
| 2026.04.15 | ₩57,782 | ₩58,653 | ₩56,924 | ₩57,540 | -0.42% | 88.1만 |
|---|
| 2026.04.14 | ₩59,684 | ₩59,845 | ₩58,358 | ₩58,773 | -1.53% | 65.3만 |
|---|
| 2026.04.13 | ₩63,557 | ₩63,785 | ₩59,162 | ₩59,242 | -6.79% | 79.7만 |
|---|
| 2026.04.10 | ₩60,783 | ₩62,887 | ₩60,636 | ₩62,378 | +2.62% | 98.1만 |
|---|
| 2026.04.09 | ₩61,641 | ₩62,311 | ₩59,631 | ₩60,381 | -2.04% | 48.9만 |
|---|
| 2026.04.08 | ₩61,400 | ₩61,762 | ₩59,792 | ₩60,931 | -0.76% | 119.5만 |
|---|
| 2026.04.07 | ₩67,095 | ₩67,524 | ₩65,514 | ₩66,117 | -1.46% | 138.7만 |
|---|
| 2026.04.06 | ₩67,524 | ₩67,738 | ₩65,514 | ₩66,063 | -2.16% | 90.9만 |
|---|
| 2026.04.02 | ₩70,539 | ₩71,235 | ₩66,358 | ₩67,403 | -4.45% | 91.3만 |
|---|
| 2026.04.01 | ₩66,371 | ₩68,877 | ₩65,983 | ₩67,765 | +2.10% | 81만 |
|---|
| 2026.03.31 | ₩69,989 | ₩71,865 | ₩67,510 | ₩67,993 | -2.85% | 107.8만 |
|---|
| 2026.03.30 | ₩73,085 | ₩73,674 | ₩70,780 | ₩72,415 | -0.92% | 110.4만 |
|---|
| 2026.03.27 | ₩70,686 | ₩75,537 | ₩70,673 | ₩74,961 | +6.05% | 79.4만 |
|---|
| 2026.03.26 | ₩69,560 | ₩70,351 | ₩67,859 | ₩69,748 | +0.27% | 50.8만 |
|---|
| 2026.03.25 | ₩67,363 | ₩69,828 | ₩65,875 | ₩68,475 | +1.65% | 41.1만 |
|---|
| 2026.03.24 | ₩70,445 | ₩70,659 | ₩67,323 | ₩68,609 | -2.61% | 61.8만 |
|---|
| 2026.03.23 | ₩67,390 | ₩69,292 | ₩66,478 | ₩69,266 | +2.78% | 76.5만 |
|---|
| 2026.03.20 | ₩71,544 | ₩72,254 | ₩69,922 | ₩70,981 | -0.79% | 64.1만 |
|---|
| 2026.03.19 | ₩72,187 | ₩73,393 | ₩70,539 | ₩71,396 | -1.10% | 120.6만 |
|---|
| 2026.03.18 | ₩69,574 | ₩71,557 | ₩68,328 | ₩71,436 | +2.68% | 55.5만 |
|---|
| 2026.03.17 | ₩68,569 | ₩69,105 | ₩66,264 | ₩68,931 | +0.53% | 74만 |
|---|
| 2026.03.16 | ₩70,230 | ₩70,833 | ₩68,033 | ₩70,003 | -0.32% | 96.8만 |
|---|
| 2026.03.13 | ₩70,807 | ₩71,919 | ₩69,252 | ₩71,704 | +1.27% | 114.3만 |
|---|
| 2026.03.12 | ₩70,927 | ₩72,066 | ₩70,311 | ₩71,865 | +1.32% | 91.9만 |
|---|
| 2026.03.11 | ₩67,309 | ₩70,137 | ₩66,653 | ₩68,462 | +1.71% | 64.5만 |
|---|
| 2026.03.10 | ₩65,996 | ₩68,019 | ₩64,375 | ₩66,813 | +1.24% | 96.1만 |
|---|
| 2026.03.09 | ₩67,403 | ₩70,137 | ₩65,071 | ₩65,862 | -2.29% | 134.9만 |
|---|
| 2026.03.06 | ₩65,473 | ₩67,751 | ₩64,683 | ₩64,763 | -1.08% | 132.2만 |
|---|
| 2026.03.05 | ₩62,177 | ₩63,437 | ₩60,194 | ₩62,284 | +0.17% | 63만 |
|---|
| 2026.03.04 | ₩61,842 | ₩62,847 | ₩60,797 | ₩61,266 | -0.93% | 56.3만 |
|---|
| 2026.03.03 | ₩65,661 | ₩66,438 | ₩61,145 | ₩62,324 | -5.08% | 120.6만 |
|---|
| 2026.03.02 | ₩64,214 | ₩65,031 | ₩60,850 | ₩61,949 | -3.53% | 113.5만 |
|---|
| 2026.02.27 | ₩60,435 | ₩62,927 | ₩59,524 | ₩61,480 | +1.73% | 166.4만 |
|---|
| 2026.02.26 | ₩59,711 | ₩59,751 | ₩57,366 | ₩57,902 | -3.03% | 123.1만 |
|---|
| 2026.02.25 | ₩62,298 | ₩62,646 | ₩60,006 | ₩60,127 | -3.48% | 63.2만 |
|---|
| 2026.02.24 | ₩65,353 | ₩66,117 | ₩62,646 | ₩63,450 | -2.91% | 113.8만 |
|---|
| 2026.02.23 | ₩59,403 | ₩64,549 | ₩58,559 | ₩64,200 | +8.08% | 143.2만 |
|---|
| 2026.02.20 | ₩59,912 | ₩61,011 | ₩58,385 | ₩58,438 | -2.46% | 133.1만 |
|---|
| 2026.02.19 | ₩59,457 | ₩60,810 | ₩58,746 | ₩59,483 | +0.05% | 71.9만 |
|---|
| 2026.02.18 | ₩58,894 | ₩59,055 | ₩57,353 | ₩58,050 | -1.43% | 141.6만 |
|---|
| 2026.02.17 | ₩60,609 | ₩60,609 | ₩58,586 | ₩59,296 | -2.17% | 123.7만 |
|---|
| 2026.02.13 | ₩61,373 | ₩62,566 | ₩60,247 | ₩61,159 | -0.35% | 169.7만 |
|---|
| 2026.02.12 | ₩57,018 | ₩61,788 | ₩56,388 | ₩61,025 | +7.03% | 150.2만 |
|---|
| 2026.02.11 | ₩54,633 | ₩57,648 | ₩53,909 | ₩57,500 | +5.25% | 138.9만 |
|---|
| 2026.02.10 | ₩54,646 | ₩56,321 | ₩52,891 | ₩55,102 | +0.83% | 128.3만 |
|---|
| 2026.02.09 | ₩53,226 | ₩53,909 | ₩52,582 | ₩53,829 | +1.13% | 101.3만 |
|---|
| 2026.02.06 | ₩54,365 | ₩54,365 | ₩52,596 | ₩52,810 | -2.86% | 208.8만 |
|---|
| 2026.02.05 | ₩53,989 | ₩56,147 | ₩53,574 | ₩55,812 | +3.38% | 234.8만 |
|---|
| 2026.02.04 | ₩55,195 | ₩55,557 | ₩53,132 | ₩53,802 | -2.52% | 198.4만 |
|---|
| 2026.02.03 | ₩54,418 | ₩56,200 | ₩53,212 | ₩55,102 | +1.26% | 268.1만 |
|---|
| 2026.02.02 | ₩55,316 | ₩56,174 | ₩53,440 | ₩53,641 | -3.03% | 100.8만 |
|---|
| 2026.01.30 | ₩55,705 | ₩56,643 | ₩54,713 | ₩55,356 | -0.63% | 132.7만 |
|---|
| 2026.01.29 | ₩55,745 | ₩56,777 | ₩54,740 | ₩55,075 | -1.20% | 183.2만 |
|---|
| 2026.01.28 | ₩57,058 | ₩57,487 | ₩56,093 | ₩56,803 | -0.45% | 106.5만 |
|---|
| 2026.01.27 | ₩55,705 | ₩57,205 | ₩55,450 | ₩56,736 | +1.85% | 53.1만 |
|---|
| 2026.01.26 | ₩56,401 | ₩56,401 | ₩54,981 | ₩55,477 | -1.64% | 72.3만 |
|---|
| 2026.01.23 | ₩55,142 | ₩57,031 | ₩55,142 | ₩56,509 | +2.48% | 63.9만 |
|---|
| 2026.01.22 | ₩54,619 | ₩54,686 | ₩53,427 | ₩54,271 | -0.64% | 135만 |
|---|
| 2026.01.21 | ₩55,437 | ₩55,919 | ₩54,110 | ₩55,289 | -0.27% | 147.8만 |
|---|
| 2026.01.20 | ₩54,700 | ₩56,308 | ₩53,413 | ₩55,946 | +2.28% | 141.2만 |
|---|
| 2026.01.16 | ₩52,663 | ₩52,891 | ₩51,510 | ₩52,475 | -0.36% | 63.5만 |
|---|
| 2026.01.15 | ₩53,065 | ₩53,065 | ₩51,577 | ₩52,582 | -0.91% | 68.6만 |
|---|
| 2026.01.14 | ₩53,467 | ₩54,499 | ₩53,092 | ₩53,172 | -0.55% | 186.2만 |
|---|
| 2026.01.13 | ₩50,291 | ₩53,105 | ₩50,237 | ₩52,917 | +5.22% | 136.5만 |
|---|
| 2026.01.12 | ₩50,680 | ₩51,189 | ₩49,835 | ₩50,077 | -1.19% | 124.7만 |
|---|
| 2026.01.09 | ₩48,321 | ₩48,844 | ₩47,732 | ₩48,804 | +1.00% | 83.8만 |
|---|
| 2026.01.08 | ₩49,554 | ₩49,608 | ₩47,410 | ₩48,348 | -2.43% | 91.7만 |
|---|
| 2026.01.07 | ₩47,464 | ₩49,259 | ₩47,263 | ₩49,085 | +3.42% | 131.4만 |
|---|
| 2026.01.06 | ₩48,147 | ₩48,147 | ₩46,807 | ₩47,048 | -2.28% | 147.6만 |
|---|
| 2026.01.05 | ₩51,403 | ₩51,430 | ₩46,726 | ₩47,691 | -7.22% | 290만 |
|---|
| 2026.01.02 | ₩51,229 | ₩52,757 | ₩50,907 | ₩51,135 | -0.18% | 178.2만 |
|---|
| 2025.12.31 | ₩50,251 | ₩51,524 | ₩50,117 | ₩51,497 | +2.48% | 68.1만 |
|---|
| 2025.12.30 | ₩49,768 | ₩50,412 | ₩49,768 | ₩50,318 | +1.10% | 75.7만 |
|---|
| 2025.12.29 | ₩49,165 | ₩50,050 | ₩48,924 | ₩49,889 | +1.47% | 95.5만 |
|---|
| 2025.12.26 | ₩48,964 | ₩49,554 | ₩48,643 | ₩49,085 | +0.25% | 81.9만 |
|---|
| 2025.12.24 | ₩49,340 | ₩49,594 | ₩48,348 | ₩48,750 | -1.19% | 67.3만 |
|---|
| 2025.12.23 | ₩49,822 | ₩49,822 | ₩49,179 | ₩49,514 | -0.62% | 68.8만 |
|---|
| 2025.12.22 | ₩51,524 | ₩51,631 | ₩49,675 | ₩49,983 | -2.99% | 102.8만 |
|---|
| 2025.12.19 | ₩52,609 | ₩52,609 | ₩51,390 | ₩51,912 | -1.32% | 110.4만 |
|---|
| 2025.12.18 | ₩51,993 | ₩53,226 | ₩51,323 | ₩52,716 | +1.39% | 122.1만 |
|---|
| 2025.12.17 | ₩51,912 | ₩52,542 | ₩51,175 | ₩52,462 | +1.06% | 201.1만 |
|---|
| 2025.12.16 | ₩51,296 | ₩52,797 | ₩50,907 | ₩52,422 | +2.19% | 155.9만 |
|---|
| 2025.12.15 | ₩50,934 | ₩51,832 | ₩50,492 | ₩51,283 | +0.68% | 124.4만 |
|---|
| 2025.12.12 | ₩50,921 | ₩52,127 | ₩50,760 | ₩51,524 | +1.18% | 190.3만 |
|---|
| 2025.12.11 | ₩54,499 | ₩54,499 | ₩51,309 | ₩51,644 | -5.24% | 268.3만 |
|---|
| 2025.12.10 | ₩56,522 | ₩56,723 | ₩54,003 | ₩54,646 | -3.32% | 227.1만 |
|---|
| 2025.12.09 | ₩55,785 | ₩56,576 | ₩54,405 | ₩56,468 | +1.23% | 184.4만 |
|---|
| 2025.12.08 | ₩55,102 | ₩56,442 | ₩55,102 | ₩55,825 | +1.31% | 124.4만 |
|---|
| 2025.12.05 | ₩55,584 | ₩55,906 | ₩54,432 | ₩55,236 | -0.63% | 80.1만 |
|---|
| 2025.12.04 | ₩55,477 | ₩55,758 | ₩54,418 | ₩55,236 | -0.43% | 82.9만 |
|---|
| 2025.12.03 | ₩57,634 | ₩57,634 | ₩55,383 | ₩55,544 | -3.63% | 87만 |
|---|
| 2025.12.02 | ₩57,353 | ₩58,452 | ₩56,857 | ₩57,741 | +0.68% | 73.6만 |
|---|
| 2025.12.01 | ₩57,165 | ₩57,755 | ₩56,026 | ₩57,554 | +0.68% | 72.9만 |
|---|
| 2025.11.28 | ₩57,085 | ₩57,179 | ₩55,504 | ₩56,200 | -1.55% | 26.1만 |
|---|
| 2025.11.26 | ₩58,478 | ₩58,572 | ₩56,710 | ₩57,353 | -1.92% | 62.6만 |
|---|
| 2025.11.25 | ₩60,462 | ₩60,891 | ₩58,264 | ₩58,760 | -2.81% | 125.8만 |
|---|
| 2025.11.24 | ₩61,520 | ₩62,981 | ₩60,623 | ₩60,971 | -0.89% | 92.6만 |
|---|
| 2025.11.21 | ₩62,485 | ₩63,705 | ₩60,623 | ₩61,681 | -1.29% | 235.5만 |
|---|
| 2025.11.20 | ₩60,448 | ₩63,798 | ₩59,135 | ₩63,678 | +5.34% | 260.6만 |
|---|
| 2025.11.19 | ₩62,686 | ₩63,383 | ₩61,788 | ₩62,016 | -1.07% | 155.9만 |
|---|
| 2025.11.18 | ₩63,075 | ₩63,597 | ₩61,373 | ₩62,780 | -0.47% | 215.2만 |
|---|
| 2025.11.17 | ₩59,041 | ₩63,061 | ₩59,014 | ₩62,432 | +5.74% | 206.1만 |
|---|
| 2025.11.14 | ₩57,875 | ₩59,591 | ₩57,862 | ₩59,014 | +1.97% | 208.8만 |
|---|
| 2025.11.13 | ₩55,423 | ₩57,514 | ₩54,860 | ₩57,313 | +3.41% | 198.2만 |
|---|
| 2025.11.12 | ₩56,468 | ₩56,468 | ₩54,405 | ₩55,088 | -2.44% | 157.2만 |
|---|
| 2025.11.11 | ₩57,192 | ₩57,567 | ₩56,120 | ₩56,643 | -0.96% | 150.2만 |
|---|
| 2025.11.10 | ₩57,581 | ₩58,318 | ₩56,710 | ₩57,326 | -0.44% | 157.2만 |
|---|
| 2025.11.07 | ₩59,497 | ₩60,207 | ₩57,822 | ₩57,902 | -2.68% | 144.9만 |
|---|
| 2025.11.06 | ₩58,612 | ₩59,832 | ₩58,103 | ₩59,055 | +0.75% | 134.1만 |
|---|
| 2025.11.05 | ₩58,827 | ₩59,792 | ₩57,674 | ₩58,492 | -0.57% | 151.4만 |
|---|
| 2025.11.04 | ₩60,609 | ₩60,984 | ₩58,559 | ₩58,988 | -2.68% | 94.3만 |
|---|
| 2025.11.03 | ₩59,148 | ₩61,561 | ₩59,148 | ₩59,885 | +1.25% | 94.5만 |
|---|
| 2025.10.31 | ₩60,274 | ₩60,542 | ₩58,639 | ₩59,229 | -1.73% | 143.6만 |
|---|
| 2025.10.30 | ₩60,180 | ₩60,180 | ₩57,460 | ₩59,416 | -1.27% | 143.3만 |
|---|
| 2025.10.29 | ₩58,813 | ₩60,649 | ₩58,411 | ₩59,952 | +1.94% | 153.2만 |
|---|
| 2025.10.28 | ₩55,999 | ₩57,179 | ₩55,758 | ₩57,058 | +1.89% | 90.1만 |
|---|
| 2025.10.27 | ₩55,785 | ₩56,321 | ₩55,638 | ₩55,986 | +0.36% | 58.8만 |
|---|
| 2025.10.24 | ₩57,621 | ₩57,621 | ₩56,053 | ₩56,576 | -1.81% | 54.1만 |
|---|
| 2025.10.23 | ₩58,304 | ₩59,242 | ₩57,942 | ₩58,371 | +0.11% | 44.9만 |
|---|
| 2025.10.22 | ₩57,621 | ₩59,792 | ₩57,500 | ₩58,827 | +2.09% | 73.5만 |
|---|
| 2025.10.21 | ₩57,835 | ₩58,023 | ₩56,495 | ₩57,755 | -0.14% | 49.6만 |
|---|
| 2025.10.20 | ₩58,988 | ₩59,202 | ₩57,192 | ₩57,527 | -2.48% | 76.1만 |
|---|
| 2025.10.17 | ₩60,663 | ₩61,199 | ₩58,974 | ₩59,591 | -1.77% | 167.8만 |
|---|
| 2025.10.16 | ₩56,790 | ₩61,668 | ₩56,683 | ₩61,051 | +7.50% | 230.5만 |
|---|
| 2025.10.15 | ₩55,477 | ₩57,473 | ₩54,619 | ₩56,174 | +1.26% | 173.4만 |
|---|
| 2025.10.14 | ₩59,095 | ₩59,564 | ₩54,901 | ₩56,147 | -4.99% | 215.6만 |
|---|
| 2025.10.13 | ₩58,478 | ₩59,215 | ₩57,648 | ₩58,331 | -0.25% | 146.8만 |
|---|
| 2025.10.10 | ₩55,865 | ₩59,872 | ₩55,061 | ₩59,872 | +7.17% | 184.2만 |
|---|