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 | ₩50,814 | ₩50,814 | ₩49,205 | ₩49,379 | -2.82% | 73만 |
| 2026.10.08 | ₩52,987 | ₩52,987 | ₩50,479 | ₩50,734 | -4.25% | 126만 |
| 2026.10.07 | ₩52,745 | ₩53,094 | ₩51,968 | ₩52,169 | -1.09% | 78만 |
| 2026.10.06 | ₩51,485 | ₩51,726 | ₩50,573 | ₩51,391 | -0.18% | 65.3만 |
| 2026.10.05 | ₩52,880 | ₩53,443 | ₩51,458 | ₩51,740 | -2.16% | 84.7만 |
| 2026.10.02 | ₩52,585 | ₩53,671 | ₩52,102 | ₩52,866 | +0.54% | 89.6만 |
| 2026.10.01 | ₩53,577 | ₩54,797 | ₩52,450 | ₩52,893 | -1.28% | 109.1만 |
| 2026.09.30 | ₩51,257 | ₩53,108 | ₩51,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,041 |
| +3.48% |
| 74만 |
| 2026.09.29 | ₩50,627 | ₩52,088 | ₩50,345 | ₩51,257 | +1.25% | 86.8만 |
|---|
| 2026.09.28 | ₩49,527 | ₩50,868 | ₩49,366 | ₩50,747 | +2.46% | 58.9만 |
|---|
| 2026.09.25 | ₩49,554 | ₩50,439 | ₩48,883 | ₩49,004 | -1.11% | 102.7만 |
|---|
| 2026.09.24 | ₩49,513 | ₩50,519 | ₩49,004 | ₩49,741 | +0.46% | 106.6만 |
|---|
| 2026.09.23 | ₩49,607 | ₩49,889 | ₩48,280 | ₩49,728 | +0.24% | 97.8만 |
|---|
| 2026.09.22 | ₩45,919 | ₩49,621 | ₩45,852 | ₩49,057 | +6.83% | 123.9만 |
|---|
| 2026.09.21 | ₩46,094 | ₩46,952 | ₩45,772 | ₩46,523 | +0.93% | 69.6만 |
|---|
| 2026.09.18 | ₩47,596 | ₩48,065 | ₩46,778 | ₩46,979 | -1.30% | 80.8만 |
|---|
| 2026.09.17 | ₩45,718 | ₩47,770 | ₩45,664 | ₩46,952 | +2.70% | 115.2만 |
|---|
| 2026.09.16 | ₩44,726 | ₩47,971 | ₩44,685 | ₩46,764 | +4.56% | 342.9만 |
|---|
| 2026.09.15 | ₩44,323 | ₩45,557 | ₩44,323 | ₩44,672 | +0.79% | 311.7만 |
|---|
| 2026.09.14 | ₩43,532 | ₩44,806 | ₩42,982 | ₩44,216 | +1.57% | 209.1만 |
|---|
| 2026.09.11 | ₩43,237 | ₩44,377 | ₩42,862 | ₩43,747 | +1.18% | 139.7만 |
|---|
| 2026.09.10 | ₩44,256 | ₩44,913 | ₩43,975 | ₩44,551 | +0.67% | 115.6만 |
|---|
| 2026.09.09 | ₩43,881 | ₩44,820 | ₩43,465 | ₩44,042 | +0.37% | 79.8만 |
|---|
| 2026.09.08 | ₩42,540 | ₩43,572 | ₩42,432 | ₩43,465 | +2.18% | 106.5만 |
|---|
| 2026.09.04 | ₩41,748 | ₩42,151 | ₩41,185 | ₩41,708 | -0.10% | 132.3만 |
|---|
| 2026.09.03 | ₩42,017 | ₩42,017 | ₩40,676 | ₩40,769 | -2.97% | 171.4만 |
|---|
| 2026.09.02 | ₩43,385 | ₩43,465 | ₩41,427 | ₩42,714 | -1.55% | 119.5만 |
|---|
| 2026.09.01 | ₩42,915 | ₩43,894 | ₩42,070 | ₩43,720 | +1.87% | 128.7만 |
|---|
| 2026.08.31 | ₩42,231 | ₩42,647 | ₩42,218 | ₩42,607 | +0.89% | 58.7만 |
|---|
| 2026.08.28 | ₩42,003 | ₩42,124 | ₩41,078 | ₩41,775 | -0.54% | 64.9만 |
|---|
| 2026.08.27 | ₩42,151 | ₩42,473 | ₩41,427 | ₩42,111 | -0.10% | 61만 |
|---|
| 2026.08.26 | ₩41,346 | ₩41,829 | ₩41,091 | ₩41,346 | 0.00% | 56.7만 |
|---|
| 2026.08.25 | ₩41,494 | ₩42,178 | ₩41,158 | ₩41,212 | -0.68% | 52.4만 |
|---|
| 2026.08.24 | ₩42,593 | ₩42,687 | ₩41,064 | ₩41,400 | -2.80% | 101.6만 |
|---|
| 2026.08.21 | ₩43,519 | ₩43,599 | ₩42,567 | ₩43,036 | -1.11% | 95.6만 |
|---|
| 2026.08.20 | ₩43,183 | ₩44,323 | ₩42,674 | ₩44,243 | +2.45% | 101.9만 |
|---|
| 2026.08.19 | ₩42,043 | ₩43,143 | ₩41,467 | ₩42,969 | +2.20% | 111.2만 |
|---|
| 2026.08.18 | ₩42,513 | ₩42,821 | ₩41,909 | ₩42,245 | -0.63% | 63.1만 |
|---|
| 2026.08.17 | ₩41,976 | ₩42,835 | ₩41,346 | ₩42,795 | +1.95% | 68.9만 |
|---|
| 2026.08.14 | ₩41,453 | ₩41,722 | ₩41,252 | ₩41,561 | +0.26% | 79.5만 |
|---|
| 2026.08.13 | ₩41,373 | ₩42,352 | ₩41,172 | ₩41,346 | -0.06% | 77.2만 |
|---|
| 2026.08.12 | ₩42,191 | ₩42,499 | ₩41,829 | ₩41,990 | -0.48% | 44.3만 |
|---|
| 2026.08.11 | ₩42,191 | ₩42,406 | ₩41,588 | ₩42,271 | +0.19% | 46.1만 |
|---|
| 2026.08.10 | ₩42,808 | ₩42,969 | ₩41,748 | ₩42,245 | -1.32% | 55.3만 |
|---|
| 2026.08.07 | ₩42,513 | ₩43,197 | ₩42,245 | ₩42,607 | +0.22% | 59.5만 |
|---|
| 2026.08.06 | ₩40,957 | ₩42,593 | ₩40,957 | ₩42,124 | +2.85% | 72.5만 |
|---|
| 2026.08.05 | ₩41,333 | ₩42,137 | ₩40,823 | ₩41,681 | +0.84% | 59.6만 |
|---|
| 2026.08.04 | ₩43,358 | ₩43,438 | ₩41,655 | ₩42,017 | -3.09% | 90.5만 |
|---|
| 2026.08.03 | ₩43,022 | ₩43,908 | ₩42,687 | ₩43,063 | +0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩44,256 | ₩44,645 | ₩43,639 | ₩44,082 | -0.39% | 65.1만 |
|---|
| 2026.07.30 | ₩44,270 | ₩45,785 | ₩43,774 | ₩43,894 | -0.85% | 95만 |
|---|
| 2026.07.29 | ₩43,264 | ₩44,793 | ₩42,862 | ₩44,592 | +3.07% | 87.8만 |
|---|
| 2026.07.28 | ₩43,371 | ₩44,015 | ₩42,567 | ₩42,634 | -1.70% | 69만 |
|---|
| 2026.07.27 | ₩44,511 | ₩44,913 | ₩43,613 | ₩44,176 | -0.75% | 71.2만 |
|---|
| 2026.07.24 | ₩46,764 | ₩47,073 | ₩45,423 | ₩45,571 | -2.55% | 41.1만 |
|---|
| 2026.07.23 | ₩47,140 | ₩47,649 | ₩46,670 | ₩46,737 | -0.85% | 45.5만 |
|---|
| 2026.07.22 | ₩45,933 | ₩46,496 | ₩45,651 | ₩46,255 | +0.70% | 34.3만 |
|---|
| 2026.07.21 | ₩46,214 | ₩46,939 | ₩45,463 | ₩46,040 | -0.38% | 38.6만 |
|---|
| 2026.07.20 | ₩45,477 | ₩46,509 | ₩45,343 | ₩46,187 | +1.56% | 46.5만 |
|---|
| 2026.07.17 | ₩45,128 | ₩45,879 | ₩44,001 | ₩45,611 | +1.07% | 51.5만 |
|---|
| 2026.07.16 | ₩44,592 | ₩45,235 | ₩44,162 | ₩44,444 | -0.33% | 39.2만 |
|---|
| 2026.07.15 | ₩45,544 | ₩45,772 | ₩44,229 | ₩44,846 | -1.53% | 62.5만 |
|---|
| 2026.07.14 | ₩47,032 | ₩47,126 | ₩44,256 | ₩45,705 | -2.82% | 70.8만 |
|---|
| 2026.07.13 | ₩46,281 | ₩47,180 | ₩45,812 | ₩46,067 | -0.46% | 45.1만 |
|---|
| 2026.07.10 | ₩46,389 | ₩47,757 | ₩46,134 | ₩46,965 | +1.24% | 29만 |
|---|
| 2026.07.09 | ₩48,615 | ₩48,762 | ₩46,898 | ₩47,260 | -2.79% | 26.9만 |
|---|
| 2026.07.08 | ₩46,804 | ₩48,816 | ₩46,791 | ₩48,803 | +4.27% | 54만 |
|---|
| 2026.07.07 | ₩45,423 | ₩46,174 | ₩44,793 | ₩46,107 | +1.51% | 55.3만 |
|---|
| 2026.07.06 | ₩46,979 | ₩47,274 | ₩45,799 | ₩45,799 | -2.51% | 32.2만 |
|---|
| 2026.07.02 | ₩48,226 | ₩48,803 | ₩47,126 | ₩47,207 | -2.11% | 44.7만 |
|---|
| 2026.07.01 | ₩52,343 | ₩52,343 | ₩48,481 | ₩49,326 | -5.76% | 57.2만 |
|---|
| 2026.06.30 | ₩52,571 | ₩53,416 | ₩52,075 | ₩52,826 | +0.48% | 35.1만 |
|---|
| 2026.06.29 | ₩52,611 | ₩52,611 | ₩51,552 | ₩52,437 | -0.33% | 32.7만 |
|---|
| 2026.06.26 | ₩52,880 | ₩53,845 | ₩51,793 | ₩52,987 | +0.20% | 56.3만 |
|---|
| 2026.06.25 | ₩51,847 | ₩53,268 | ₩49,527 | ₩53,067 | +2.35% | 55.7만 |
|---|
| 2026.06.24 | ₩51,941 | ₩52,893 | ₩51,270 | ₩52,316 | +0.72% | 47.3만 |
|---|
| 2026.06.23 | ₩52,638 | ₩52,933 | ₩51,431 | ₩51,874 | -1.45% | 38.1만 |
|---|
| 2026.06.22 | ₩53,000 | ₩53,134 | ₩51,766 | ₩52,799 | -0.38% | 32.9만 |
|---|
| 2026.06.18 | ₩50,935 | ₩53,899 | ₩50,653 | ₩53,657 | +5.34% | 43.7만 |
|---|
| 2026.06.17 | ₩51,659 | ₩52,531 | ₩49,849 | ₩52,196 | +1.04% | 48.9만 |
|---|
| 2026.06.16 | ₩52,705 | ₩52,799 | ₩51,056 | ₩51,337 | -2.60% | 34.4만 |
|---|
| 2026.06.15 | ₩53,081 | ₩53,899 | ₩52,437 | ₩53,617 | +1.01% | 33.8만 |
|---|
| 2026.06.12 | ₩55,723 | ₩55,964 | ₩53,671 | ₩54,368 | -2.43% | 71만 |
|---|
| 2026.06.11 | ₩57,480 | ₩58,485 | ₩56,085 | ₩56,568 | -1.59% | 58.1만 |
|---|
| 2026.06.10 | ₩57,171 | ₩57,895 | ₩55,978 | ₩57,828 | +1.15% | 57.9만 |
|---|
| 2026.06.09 | ₩58,217 | ₩58,512 | ₩56,299 | ₩57,158 | -1.82% | 51.7만 |
|---|
| 2026.06.08 | ₩57,828 | ₩58,727 | ₩57,104 | ₩58,713 | +1.53% | 43.5만 |
|---|
| 2026.06.05 | ₩57,372 | ₩58,391 | ₩57,024 | ₩57,560 | +0.33% | 49.3만 |
|---|
| 2026.06.04 | ₩60,631 | ₩60,631 | ₩57,520 | ₩57,936 | -4.45% | 70.8만 |
|---|
| 2026.06.03 | ₩61,825 | ₩63,997 | ₩61,771 | ₩62,750 | +1.50% | 49.7만 |
|---|
| 2026.06.02 | ₩61,449 | ₩62,334 | ₩59,961 | ₩60,658 | -1.29% | 37.1만 |
|---|
| 2026.06.01 | ₩61,449 | ₩61,556 | ₩60,229 | ₩60,752 | -1.13% | 32.9만 |
|---|
| 2026.05.29 | ₩61,302 | ₩61,610 | ₩59,518 | ₩60,269 | -1.68% | 30.6만 |
|---|
| 2026.05.28 | ₩61,288 | ₩62,012 | ₩60,484 | ₩61,261 | -0.04% | 26.1만 |
|---|
| 2026.05.27 | ₩59,545 | ₩61,047 | ₩58,740 | ₩60,564 | +1.71% | 45.9만 |
|---|
| 2026.05.26 | ₩58,619 | ₩59,598 | ₩57,922 | ₩59,075 | +0.78% | 34.1만 |
|---|
| 2026.05.22 | ₩58,915 | ₩59,183 | ₩58,043 | ₩58,968 | +0.09% | 30.7만 |
|---|
| 2026.05.21 | ₩60,349 | ₩61,275 | ₩59,183 | ₩59,464 | -1.47% | 66.9만 |
|---|
| 2026.05.20 | ₩61,275 | ₩62,924 | ₩59,531 | ₩59,773 | -2.45% | 91.8만 |
|---|
| 2026.05.19 | ₩59,759 | ₩61,838 | ₩59,370 | ₩61,637 | +3.14% | 41.8만 |
|---|
| 2026.05.18 | ₩61,865 | ₩62,133 | ₩59,290 | ₩59,558 | -3.73% | 77.3만 |
|---|
| 2026.05.15 | ₩61,235 | ₩61,972 | ₩60,417 | ₩61,758 | +0.85% | 43.5만 |
|---|
| 2026.05.14 | ₩61,181 | ₩61,637 | ₩60,323 | ₩60,993 | -0.31% | 43.6만 |
|---|
| 2026.05.13 | ₩61,382 | ₩62,187 | ₩60,953 | ₩61,986 | +0.98% | 34.6만 |
|---|
| 2026.05.12 | ₩61,355 | ₩62,763 | ₩59,585 | ₩60,095 | -2.05% | 56.6만 |
|---|
| 2026.05.11 | ₩61,235 | ₩62,147 | ₩60,430 | ₩61,382 | +0.24% | 52.2만 |
|---|
| 2026.05.08 | ₩59,733 | ₩61,516 | ₩59,585 | ₩61,181 | +2.42% | 34.5만 |
|---|
| 2026.05.07 | ₩59,223 | ₩60,443 | ₩58,217 | ₩59,987 | +1.29% | 48.9만 |
|---|
| 2026.05.06 | ₩58,780 | ₩59,196 | ₩57,654 | ₩59,156 | +0.64% | 39.9만 |
|---|
| 2026.05.05 | ₩59,880 | ₩60,551 | ₩59,250 | ₩59,894 | +0.02% | 42.4만 |
|---|
| 2026.05.04 | ₩59,008 | ₩60,122 | ₩57,828 | ₩59,625 | +1.05% | 42.2만 |
|---|
| 2026.05.01 | ₩57,144 | ₩58,646 | ₩56,407 | ₩58,579 | +2.51% | 86.2만 |
|---|
| 2026.04.30 | ₩59,880 | ₩61,047 | ₩57,533 | ₩57,949 | -3.23% | 59.7만 |
|---|
| 2026.04.29 | ₩57,936 | ₩59,277 | ₩57,319 | ₩58,566 | +1.09% | 48만 |
|---|
| 2026.04.28 | ₩57,600 | ₩58,955 | ₩56,970 | ₩58,713 | +1.93% | 71.7만 |
|---|
| 2026.04.27 | ₩60,470 | ₩60,604 | ₩58,606 | ₩58,928 | -2.55% | 60.8만 |
|---|
| 2026.04.24 | ₩59,370 | ₩60,577 | ₩59,330 | ₩60,215 | +1.42% | 65만 |
|---|
| 2026.04.23 | ₩57,936 | ₩60,510 | ₩57,667 | ₩58,955 | +1.76% | 78.3만 |
|---|
| 2026.04.22 | ₩56,675 | ₩57,936 | ₩56,098 | ₩57,533 | +1.51% | 89만 |
|---|
| 2026.04.21 | ₩55,937 | ₩57,506 | ₩54,355 | ₩57,265 | +2.37% | 101.2만 |
|---|
| 2026.04.20 | ₩57,185 | ₩57,185 | ₩55,669 | ₩56,071 | -1.95% | 48.8만 |
|---|
| 2026.04.17 | ₩56,970 | ₩57,117 | ₩54,905 | ₩56,688 | -0.49% | 99.5만 |
|---|
| 2026.04.16 | ₩57,815 | ₩58,365 | ₩56,729 | ₩58,029 | +0.37% | 81.9만 |
|---|
| 2026.04.15 | ₩57,828 | ₩58,700 | ₩56,970 | ₩57,587 | -0.42% | 88.1만 |
|---|
| 2026.04.14 | ₩59,733 | ₩59,894 | ₩58,405 | ₩58,821 | -1.53% | 65.3만 |
|---|
| 2026.04.13 | ₩63,608 | ₩63,836 | ₩59,210 | ₩59,290 | -6.79% | 79.7만 |
|---|
| 2026.04.10 | ₩60,832 | ₩62,938 | ₩60,685 | ₩62,428 | +2.62% | 98.1만 |
|---|
| 2026.04.09 | ₩61,691 | ₩62,361 | ₩59,679 | ₩60,430 | -2.04% | 48.9만 |
|---|
| 2026.04.08 | ₩61,449 | ₩61,811 | ₩59,840 | ₩60,980 | -0.76% | 119.5만 |
|---|
| 2026.04.07 | ₩67,149 | ₩67,578 | ₩65,566 | ₩66,170 | -1.46% | 138.7만 |
|---|
| 2026.04.06 | ₩67,578 | ₩67,793 | ₩65,566 | ₩66,116 | -2.16% | 90.9만 |
|---|
| 2026.04.02 | ₩70,596 | ₩71,293 | ₩66,411 | ₩67,457 | -4.45% | 91.3만 |
|---|
| 2026.04.01 | ₩66,425 | ₩68,933 | ₩66,036 | ₩67,819 | +2.10% | 81만 |
|---|
| 2026.03.31 | ₩70,046 | ₩71,923 | ₩67,565 | ₩68,047 | -2.85% | 107.8만 |
|---|
| 2026.03.30 | ₩73,144 | ₩73,734 | ₩70,837 | ₩72,473 | -0.92% | 110.4만 |
|---|
| 2026.03.27 | ₩70,743 | ₩75,598 | ₩70,730 | ₩75,021 | +6.05% | 79.4만 |
|---|
| 2026.03.26 | ₩69,617 | ₩70,408 | ₩67,913 | ₩69,804 | +0.27% | 50.8만 |
|---|
| 2026.03.25 | ₩67,417 | ₩69,885 | ₩65,928 | ₩68,530 | +1.65% | 41.1만 |
|---|
| 2026.03.24 | ₩70,502 | ₩70,716 | ₩67,377 | ₩68,664 | -2.61% | 61.8만 |
|---|
| 2026.03.23 | ₩67,444 | ₩69,348 | ₩66,532 | ₩69,321 | +2.78% | 76.5만 |
|---|
| 2026.03.20 | ₩71,601 | ₩72,312 | ₩69,979 | ₩71,038 | -0.79% | 64.1만 |
|---|
| 2026.03.19 | ₩72,245 | ₩73,452 | ₩70,596 | ₩71,454 | -1.10% | 120.6만 |
|---|
| 2026.03.18 | ₩69,630 | ₩71,615 | ₩68,383 | ₩71,494 | +2.68% | 55.5만 |
|---|
| 2026.03.17 | ₩68,624 | ₩69,161 | ₩66,317 | ₩68,986 | +0.53% | 74만 |
|---|
| 2026.03.16 | ₩70,287 | ₩70,891 | ₩68,088 | ₩70,059 | -0.32% | 96.8만 |
|---|
| 2026.03.13 | ₩70,864 | ₩71,977 | ₩69,308 | ₩71,762 | +1.27% | 114.3만 |
|---|
| 2026.03.12 | ₩70,984 | ₩72,124 | ₩70,368 | ₩71,923 | +1.32% | 91.9만 |
|---|
| 2026.03.11 | ₩67,363 | ₩70,193 | ₩66,706 | ₩68,517 | +1.71% | 64.5만 |
|---|
| 2026.03.10 | ₩66,049 | ₩68,074 | ₩64,426 | ₩66,867 | +1.24% | 96.1만 |
|---|
| 2026.03.09 | ₩67,457 | ₩70,193 | ₩65,124 | ₩65,915 | -2.29% | 134.9만 |
|---|
| 2026.03.06 | ₩65,526 | ₩67,806 | ₩64,735 | ₩64,815 | -1.08% | 132.2만 |
|---|
| 2026.03.05 | ₩62,227 | ₩63,488 | ₩60,242 | ₩62,334 | +0.17% | 63만 |
|---|
| 2026.03.04 | ₩61,892 | ₩62,898 | ₩60,846 | ₩61,315 | -0.93% | 56.3만 |
|---|
| 2026.03.03 | ₩65,714 | ₩66,492 | ₩61,194 | ₩62,375 | -5.08% | 120.6만 |
|---|
| 2026.03.02 | ₩64,266 | ₩65,084 | ₩60,899 | ₩61,999 | -3.53% | 113.5만 |
|---|
| 2026.02.27 | ₩60,484 | ₩62,978 | ₩59,572 | ₩61,530 | +1.73% | 166.4만 |
|---|
| 2026.02.26 | ₩59,759 | ₩59,800 | ₩57,412 | ₩57,949 | -3.03% | 123.1만 |
|---|
| 2026.02.25 | ₩62,348 | ₩62,696 | ₩60,054 | ₩60,175 | -3.48% | 63.2만 |
|---|
| 2026.02.24 | ₩65,405 | ₩66,170 | ₩62,696 | ₩63,501 | -2.91% | 113.8만 |
|---|
| 2026.02.23 | ₩59,451 | ₩64,601 | ₩58,606 | ₩64,252 | +8.08% | 143.2만 |
|---|
| 2026.02.20 | ₩59,961 | ₩61,060 | ₩58,432 | ₩58,485 | -2.46% | 133.1만 |
|---|
| 2026.02.19 | ₩59,505 | ₩60,859 | ₩58,794 | ₩59,531 | +0.05% | 71.9만 |
|---|
| 2026.02.18 | ₩58,941 | ₩59,102 | ₩57,399 | ₩58,096 | -1.43% | 141.6만 |
|---|
| 2026.02.17 | ₩60,658 | ₩60,658 | ₩58,633 | ₩59,344 | -2.17% | 123.7만 |
|---|
| 2026.02.13 | ₩61,422 | ₩62,616 | ₩60,296 | ₩61,208 | -0.35% | 169.7만 |
|---|
| 2026.02.12 | ₩57,064 | ₩61,838 | ₩56,433 | ₩61,074 | +7.03% | 150.2만 |
|---|
| 2026.02.11 | ₩54,677 | ₩57,694 | ₩53,952 | ₩57,547 | +5.25% | 138.9만 |
|---|
| 2026.02.10 | ₩54,690 | ₩56,366 | ₩52,933 | ₩55,146 | +0.83% | 128.3만 |
|---|
| 2026.02.09 | ₩53,268 | ₩53,952 | ₩52,625 | ₩53,872 | +1.13% | 101.3만 |
|---|
| 2026.02.06 | ₩54,408 | ₩54,408 | ₩52,638 | ₩52,853 | -2.86% | 208.8만 |
|---|
| 2026.02.05 | ₩54,033 | ₩56,192 | ₩53,617 | ₩55,857 | +3.38% | 234.8만 |
|---|
| 2026.02.04 | ₩55,240 | ₩55,602 | ₩53,175 | ₩53,845 | -2.52% | 198.4만 |
|---|
| 2026.02.03 | ₩54,462 | ₩56,246 | ₩53,255 | ₩55,146 | +1.26% | 268.1만 |
|---|
| 2026.02.02 | ₩55,361 | ₩56,219 | ₩53,483 | ₩53,684 | -3.03% | 100.8만 |
|---|
| 2026.01.30 | ₩55,750 | ₩56,688 | ₩54,757 | ₩55,401 | -0.63% | 132.7만 |
|---|
| 2026.01.29 | ₩55,790 | ₩56,822 | ₩54,784 | ₩55,119 | -1.20% | 183.2만 |
|---|
| 2026.01.28 | ₩57,104 | ₩57,533 | ₩56,138 | ₩56,849 | -0.45% | 106.5만 |
|---|
| 2026.01.27 | ₩55,750 | ₩57,252 | ₩55,495 | ₩56,782 | +1.85% | 53.1만 |
|---|
| 2026.01.26 | ₩56,447 | ₩56,447 | ₩55,025 | ₩55,522 | -1.64% | 72.3만 |
|---|
| 2026.01.23 | ₩55,186 | ₩57,077 | ₩55,186 | ₩56,554 | +2.48% | 63.9만 |
|---|
| 2026.01.22 | ₩54,663 | ₩54,730 | ₩53,470 | ₩54,315 | -0.64% | 135만 |
|---|
| 2026.01.21 | ₩55,481 | ₩55,964 | ₩54,154 | ₩55,334 | -0.27% | 147.8만 |
|---|
| 2026.01.20 | ₩54,744 | ₩56,353 | ₩53,456 | ₩55,991 | +2.28% | 141.2만 |
|---|
| 2026.01.16 | ₩52,705 | ₩52,933 | ₩51,552 | ₩52,517 | -0.36% | 63.5만 |
|---|
| 2026.01.15 | ₩53,108 | ₩53,108 | ₩51,619 | ₩52,625 | -0.91% | 68.6만 |
|---|
| 2026.01.14 | ₩53,510 | ₩54,543 | ₩53,134 | ₩53,215 | -0.55% | 186.2만 |
|---|
| 2026.01.13 | ₩50,331 | ₩53,148 | ₩50,278 | ₩52,960 | +5.22% | 136.5만 |
|---|
| 2026.01.12 | ₩50,720 | ₩51,230 | ₩49,876 | ₩50,117 | -1.19% | 124.7만 |
|---|
| 2026.01.09 | ₩48,360 | ₩48,883 | ₩47,770 | ₩48,843 | +1.00% | 83.8만 |
|---|
| 2026.01.08 | ₩49,594 | ₩49,648 | ₩47,448 | ₩48,387 | -2.43% | 91.7만 |
|---|
| 2026.01.07 | ₩47,502 | ₩49,299 | ₩47,301 | ₩49,124 | +3.42% | 131.4만 |
|---|
| 2026.01.06 | ₩48,186 | ₩48,186 | ₩46,845 | ₩47,086 | -2.28% | 147.6만 |
|---|
| 2026.01.05 | ₩51,445 | ₩51,471 | ₩46,764 | ₩47,730 | -7.22% | 290만 |
|---|
| 2026.01.02 | ₩51,270 | ₩52,799 | ₩50,948 | ₩51,176 | -0.18% | 178.2만 |
|---|
| 2025.12.31 | ₩50,291 | ₩51,565 | ₩50,157 | ₩51,538 | +2.48% | 68.1만 |
|---|
| 2025.12.30 | ₩49,808 | ₩50,452 | ₩49,808 | ₩50,358 | +1.10% | 75.7만 |
|---|
| 2025.12.29 | ₩49,205 | ₩50,090 | ₩48,964 | ₩49,929 | +1.47% | 95.5만 |
|---|
| 2025.12.26 | ₩49,004 | ₩49,594 | ₩48,682 | ₩49,124 | +0.25% | 81.9만 |
|---|
| 2025.12.24 | ₩49,379 | ₩49,634 | ₩48,387 | ₩48,789 | -1.19% | 67.3만 |
|---|
| 2025.12.23 | ₩49,862 | ₩49,862 | ₩49,218 | ₩49,554 | -0.62% | 68.8만 |
|---|
| 2025.12.22 | ₩51,565 | ₩51,673 | ₩49,715 | ₩50,023 | -2.99% | 102.8만 |
|---|
| 2025.12.19 | ₩52,652 | ₩52,652 | ₩51,431 | ₩51,954 | -1.32% | 110.4만 |
|---|
| 2025.12.18 | ₩52,035 | ₩53,268 | ₩51,364 | ₩52,759 | +1.39% | 122.1만 |
|---|
| 2025.12.17 | ₩51,954 | ₩52,585 | ₩51,217 | ₩52,504 | +1.06% | 201.1만 |
|---|
| 2025.12.16 | ₩51,337 | ₩52,839 | ₩50,948 | ₩52,464 | +2.19% | 155.9만 |
|---|
| 2025.12.15 | ₩50,975 | ₩51,874 | ₩50,533 | ₩51,324 | +0.68% | 124.4만 |
|---|
| 2025.12.12 | ₩50,962 | ₩52,169 | ₩50,801 | ₩51,565 | +1.18% | 190.3만 |
|---|
| 2025.12.11 | ₩54,543 | ₩54,543 | ₩51,351 | ₩51,686 | -5.24% | 268.3만 |
|---|
| 2025.12.10 | ₩56,568 | ₩56,769 | ₩54,046 | ₩54,690 | -3.32% | 227.1만 |
|---|
| 2025.12.09 | ₩55,830 | ₩56,621 | ₩54,449 | ₩56,514 | +1.23% | 184.4만 |
|---|
| 2025.12.08 | ₩55,146 | ₩56,487 | ₩55,146 | ₩55,870 | +1.31% | 124.4만 |
|---|
| 2025.12.05 | ₩55,629 | ₩55,951 | ₩54,475 | ₩55,280 | -0.63% | 80.1만 |
|---|
| 2025.12.04 | ₩55,522 | ₩55,803 | ₩54,462 | ₩55,280 | -0.43% | 82.9만 |
|---|
| 2025.12.03 | ₩57,681 | ₩57,681 | ₩55,428 | ₩55,589 | -3.63% | 87만 |
|---|
| 2025.12.02 | ₩57,399 | ₩58,499 | ₩56,903 | ₩57,788 | +0.68% | 73.6만 |
|---|
| 2025.12.01 | ₩57,211 | ₩57,801 | ₩56,071 | ₩57,600 | +0.68% | 72.9만 |
|---|
| 2025.11.28 | ₩57,131 | ₩57,225 | ₩55,548 | ₩56,246 | -1.55% | 26.1만 |
|---|
| 2025.11.26 | ₩58,526 | ₩58,619 | ₩56,755 | ₩57,399 | -1.92% | 62.6만 |
|---|
| 2025.11.25 | ₩60,510 | ₩60,940 | ₩58,311 | ₩58,807 | -2.81% | 125.8만 |
|---|
| 2025.11.24 | ₩61,570 | ₩63,032 | ₩60,671 | ₩61,020 | -0.89% | 92.6만 |
|---|
| 2025.11.21 | ₩62,535 | ₩63,756 | ₩60,671 | ₩61,731 | -1.29% | 235.5만 |
|---|
| 2025.11.20 | ₩60,497 | ₩63,850 | ₩59,183 | ₩63,729 | +5.34% | 260.6만 |
|---|
| 2025.11.19 | ₩62,737 | ₩63,434 | ₩61,838 | ₩62,066 | -1.07% | 155.9만 |
|---|
| 2025.11.18 | ₩63,126 | ₩63,649 | ₩61,422 | ₩62,831 | -0.47% | 215.2만 |
|---|
| 2025.11.17 | ₩59,089 | ₩63,112 | ₩59,062 | ₩62,482 | +5.74% | 206.1만 |
|---|
| 2025.11.14 | ₩57,922 | ₩59,639 | ₩57,909 | ₩59,062 | +1.97% | 208.8만 |
|---|
| 2025.11.13 | ₩55,468 | ₩57,560 | ₩54,905 | ₩57,359 | +3.41% | 198.2만 |
|---|
| 2025.11.12 | ₩56,514 | ₩56,514 | ₩54,449 | ₩55,133 | -2.44% | 157.2만 |
|---|
| 2025.11.11 | ₩57,238 | ₩57,614 | ₩56,165 | ₩56,688 | -0.96% | 150.2만 |
|---|
| 2025.11.10 | ₩57,627 | ₩58,365 | ₩56,755 | ₩57,372 | -0.44% | 157.2만 |
|---|
| 2025.11.07 | ₩59,545 | ₩60,256 | ₩57,868 | ₩57,949 | -2.68% | 144.9만 |
|---|
| 2025.11.06 | ₩58,660 | ₩59,880 | ₩58,150 | ₩59,102 | +0.75% | 134.1만 |
|---|
| 2025.11.05 | ₩58,874 | ₩59,840 | ₩57,721 | ₩58,539 | -0.57% | 151.4만 |
|---|
| 2025.11.04 | ₩60,658 | ₩61,033 | ₩58,606 | ₩59,035 | -2.68% | 94.3만 |
|---|
| 2025.11.03 | ₩59,196 | ₩61,610 | ₩59,196 | ₩59,934 | +1.25% | 94.5만 |
|---|
| 2025.10.31 | ₩60,323 | ₩60,591 | ₩58,687 | ₩59,277 | -1.73% | 143.6만 |
|---|
| 2025.10.30 | ₩60,229 | ₩60,229 | ₩57,506 | ₩59,464 | -1.27% | 143.3만 |
|---|
| 2025.10.29 | ₩58,861 | ₩60,698 | ₩58,459 | ₩60,001 | +1.94% | 153.2만 |
|---|
| 2025.10.28 | ₩56,045 | ₩57,225 | ₩55,803 | ₩57,104 | +1.89% | 90.1만 |
|---|
| 2025.10.27 | ₩55,830 | ₩56,366 | ₩55,682 | ₩56,031 | +0.36% | 58.8만 |
|---|
| 2025.10.24 | ₩57,667 | ₩57,667 | ₩56,098 | ₩56,621 | -1.81% | 54.1만 |
|---|
| 2025.10.23 | ₩58,351 | ₩59,290 | ₩57,989 | ₩58,418 | +0.11% | 44.9만 |
|---|
| 2025.10.22 | ₩57,667 | ₩59,840 | ₩57,547 | ₩58,874 | +2.09% | 73.5만 |
|---|
| 2025.10.21 | ₩57,882 | ₩58,070 | ₩56,541 | ₩57,801 | -0.14% | 49.6만 |
|---|
| 2025.10.20 | ₩59,035 | ₩59,250 | ₩57,238 | ₩57,573 | -2.48% | 76.1만 |
|---|
| 2025.10.17 | ₩60,712 | ₩61,248 | ₩59,022 | ₩59,639 | -1.77% | 167.8만 |
|---|
| 2025.10.16 | ₩56,836 | ₩61,717 | ₩56,729 | ₩61,101 | +7.50% | 230.5만 |
|---|
| 2025.10.15 | ₩55,522 | ₩57,520 | ₩54,663 | ₩56,219 | +1.26% | 173.4만 |
|---|
| 2025.10.14 | ₩59,143 | ₩59,612 | ₩54,945 | ₩56,192 | -4.99% | 215.6만 |
|---|
| 2025.10.13 | ₩58,526 | ₩59,263 | ₩57,694 | ₩58,378 | -0.25% | 146.8만 |
|---|
| 2025.10.10 | ₩55,910 | ₩59,920 | ₩55,106 | ₩59,920 | +7.17% | 184.2만 |
|---|