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 | ₩50,745 | ₩50,745 | ₩49,138 | ₩49,312 | -2.82% | 73만 |
| 2026.10.08 | ₩52,915 | ₩52,915 | ₩50,410 | ₩50,665 | -4.25% | 126만 |
| 2026.10.07 | ₩52,674 | ₩53,022 | ₩51,897 | ₩52,098 | -1.09% | 78만 |
| 2026.10.06 | ₩51,415 | ₩51,656 | ₩50,504 | ₩51,321 | -0.18% | 65.3만 |
| 2026.10.05 | ₩52,808 | ₩53,370 | ₩51,388 | ₩51,669 | -2.16% | 84.7만 |
| 2026.10.02 | ₩52,513 | ₩53,598 | ₩52,031 | ₩52,794 | +0.54% | 89.6만 |
| 2026.10.01 | ₩53,504 | ₩54,723 | ₩52,379 | ₩52,821 | -1.28% | 109.1만 |
| 2026.09.30 | ₩51,187 | ₩53,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,969 |
| +3.48% |
| 74만 |
| 2026.09.29 | ₩50,558 | ₩52,018 | ₩50,277 | ₩51,187 | +1.25% | 86.8만 |
|---|
| 2026.09.28 | ₩49,460 | ₩50,799 | ₩49,299 | ₩50,678 | +2.46% | 58.9만 |
|---|
| 2026.09.25 | ₩49,486 | ₩50,370 | ₩48,817 | ₩48,937 | -1.11% | 102.7만 |
|---|
| 2026.09.24 | ₩49,446 | ₩50,451 | ₩48,937 | ₩49,674 | +0.46% | 106.6만 |
|---|
| 2026.09.23 | ₩49,540 | ₩49,821 | ₩48,214 | ₩49,661 | +0.24% | 97.8만 |
|---|
| 2026.09.22 | ₩45,857 | ₩49,553 | ₩45,790 | ₩48,991 | +6.83% | 123.9만 |
|---|
| 2026.09.21 | ₩46,031 | ₩46,888 | ₩45,710 | ₩46,460 | +0.93% | 69.6만 |
|---|
| 2026.09.18 | ₩47,531 | ₩48,000 | ₩46,714 | ₩46,915 | -1.30% | 80.8만 |
|---|
| 2026.09.17 | ₩45,656 | ₩47,705 | ₩45,602 | ₩46,888 | +2.70% | 115.2만 |
|---|
| 2026.09.16 | ₩44,665 | ₩47,906 | ₩44,625 | ₩46,701 | +4.56% | 342.9만 |
|---|
| 2026.09.15 | ₩44,263 | ₩45,495 | ₩44,263 | ₩44,611 | +0.79% | 311.7만 |
|---|
| 2026.09.14 | ₩43,473 | ₩44,745 | ₩42,924 | ₩44,156 | +1.57% | 209.1만 |
|---|
| 2026.09.11 | ₩43,178 | ₩44,317 | ₩42,803 | ₩43,687 | +1.18% | 139.7만 |
|---|
| 2026.09.10 | ₩44,196 | ₩44,852 | ₩43,915 | ₩44,491 | +0.67% | 115.6만 |
|---|
| 2026.09.09 | ₩43,821 | ₩44,759 | ₩43,406 | ₩43,982 | +0.37% | 79.8만 |
|---|
| 2026.09.08 | ₩42,482 | ₩43,513 | ₩42,375 | ₩43,406 | +2.18% | 106.5만 |
|---|
| 2026.09.04 | ₩41,692 | ₩42,094 | ₩41,129 | ₩41,652 | -0.10% | 132.3만 |
|---|
| 2026.09.03 | ₩41,960 | ₩41,960 | ₩40,620 | ₩40,714 | -2.97% | 171.4만 |
|---|
| 2026.09.02 | ₩43,326 | ₩43,406 | ₩41,370 | ₩42,656 | -1.55% | 119.5만 |
|---|
| 2026.09.01 | ₩42,857 | ₩43,835 | ₩42,013 | ₩43,661 | +1.87% | 128.7만 |
|---|
| 2026.08.31 | ₩42,174 | ₩42,589 | ₩42,161 | ₩42,549 | +0.89% | 58.7만 |
|---|
| 2026.08.28 | ₩41,946 | ₩42,067 | ₩41,022 | ₩41,719 | -0.54% | 64.9만 |
|---|
| 2026.08.27 | ₩42,094 | ₩42,415 | ₩41,370 | ₩42,053 | -0.10% | 61만 |
|---|
| 2026.08.26 | ₩41,290 | ₩41,772 | ₩41,036 | ₩41,290 | 0.00% | 56.7만 |
|---|
| 2026.08.25 | ₩41,437 | ₩42,120 | ₩41,103 | ₩41,156 | -0.68% | 52.4만 |
|---|
| 2026.08.24 | ₩42,536 | ₩42,629 | ₩41,009 | ₩41,344 | -2.80% | 101.6만 |
|---|
| 2026.08.21 | ₩43,460 | ₩43,540 | ₩42,509 | ₩42,977 | -1.11% | 95.6만 |
|---|
| 2026.08.20 | ₩43,125 | ₩44,263 | ₩42,616 | ₩44,183 | +2.45% | 101.9만 |
|---|
| 2026.08.19 | ₩41,986 | ₩43,085 | ₩41,411 | ₩42,911 | +2.20% | 111.2만 |
|---|
| 2026.08.18 | ₩42,455 | ₩42,763 | ₩41,853 | ₩42,187 | -0.63% | 63.1만 |
|---|
| 2026.08.17 | ₩41,919 | ₩42,777 | ₩41,290 | ₩42,736 | +1.95% | 68.9만 |
|---|
| 2026.08.14 | ₩41,397 | ₩41,665 | ₩41,196 | ₩41,504 | +0.26% | 79.5만 |
|---|
| 2026.08.13 | ₩41,317 | ₩42,294 | ₩41,116 | ₩41,290 | -0.06% | 77.2만 |
|---|
| 2026.08.12 | ₩42,134 | ₩42,442 | ₩41,772 | ₩41,933 | -0.48% | 44.3만 |
|---|
| 2026.08.11 | ₩42,134 | ₩42,348 | ₩41,531 | ₩42,214 | +0.19% | 46.1만 |
|---|
| 2026.08.10 | ₩42,750 | ₩42,911 | ₩41,692 | ₩42,187 | -1.32% | 55.3만 |
|---|
| 2026.08.07 | ₩42,455 | ₩43,138 | ₩42,187 | ₩42,549 | +0.22% | 59.5만 |
|---|
| 2026.08.06 | ₩40,902 | ₩42,536 | ₩40,902 | ₩42,067 | +2.85% | 72.5만 |
|---|
| 2026.08.05 | ₩41,277 | ₩42,080 | ₩40,768 | ₩41,625 | +0.84% | 59.6만 |
|---|
| 2026.08.04 | ₩43,299 | ₩43,379 | ₩41,598 | ₩41,960 | -3.09% | 90.5만 |
|---|
| 2026.08.03 | ₩42,964 | ₩43,848 | ₩42,629 | ₩43,004 | +0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩44,196 | ₩44,585 | ₩43,580 | ₩44,022 | -0.39% | 65.1만 |
|---|
| 2026.07.30 | ₩44,210 | ₩45,723 | ₩43,714 | ₩43,835 | -0.85% | 95만 |
|---|
| 2026.07.29 | ₩43,205 | ₩44,732 | ₩42,803 | ₩44,531 | +3.07% | 87.8만 |
|---|
| 2026.07.28 | ₩43,312 | ₩43,955 | ₩42,509 | ₩42,576 | -1.70% | 69만 |
|---|
| 2026.07.27 | ₩44,451 | ₩44,852 | ₩43,553 | ₩44,116 | -0.75% | 71.2만 |
|---|
| 2026.07.24 | ₩46,701 | ₩47,009 | ₩45,361 | ₩45,509 | -2.55% | 41.1만 |
|---|
| 2026.07.23 | ₩47,076 | ₩47,585 | ₩46,607 | ₩46,674 | -0.85% | 45.5만 |
|---|
| 2026.07.22 | ₩45,870 | ₩46,433 | ₩45,589 | ₩46,192 | +0.70% | 34.3만 |
|---|
| 2026.07.21 | ₩46,152 | ₩46,875 | ₩45,402 | ₩45,977 | -0.38% | 38.6만 |
|---|
| 2026.07.20 | ₩45,415 | ₩46,446 | ₩45,281 | ₩46,125 | +1.56% | 46.5만 |
|---|
| 2026.07.17 | ₩45,067 | ₩45,817 | ₩43,942 | ₩45,549 | +1.07% | 51.5만 |
|---|
| 2026.07.16 | ₩44,531 | ₩45,174 | ₩44,102 | ₩44,384 | -0.33% | 39.2만 |
|---|
| 2026.07.15 | ₩45,482 | ₩45,710 | ₩44,169 | ₩44,786 | -1.53% | 62.5만 |
|---|
| 2026.07.14 | ₩46,969 | ₩47,062 | ₩44,196 | ₩45,643 | -2.82% | 70.8만 |
|---|
| 2026.07.13 | ₩46,219 | ₩47,116 | ₩45,750 | ₩46,004 | -0.46% | 45.1만 |
|---|
| 2026.07.10 | ₩46,326 | ₩47,692 | ₩46,071 | ₩46,902 | +1.24% | 29만 |
|---|
| 2026.07.09 | ₩48,549 | ₩48,696 | ₩46,835 | ₩47,196 | -2.79% | 26.9만 |
|---|
| 2026.07.08 | ₩46,741 | ₩48,750 | ₩46,727 | ₩48,736 | +4.27% | 54만 |
|---|
| 2026.07.07 | ₩45,361 | ₩46,111 | ₩44,732 | ₩46,044 | +1.51% | 55.3만 |
|---|
| 2026.07.06 | ₩46,915 | ₩47,210 | ₩45,736 | ₩45,736 | -2.51% | 32.2만 |
|---|
| 2026.07.02 | ₩48,161 | ₩48,736 | ₩47,062 | ₩47,143 | -2.11% | 44.7만 |
|---|
| 2026.07.01 | ₩52,272 | ₩52,272 | ₩48,415 | ₩49,259 | -5.76% | 57.2만 |
|---|
| 2026.06.30 | ₩52,500 | ₩53,344 | ₩52,004 | ₩52,754 | +0.48% | 35.1만 |
|---|
| 2026.06.29 | ₩52,540 | ₩52,540 | ₩51,482 | ₩52,366 | -0.33% | 32.7만 |
|---|
| 2026.06.26 | ₩52,808 | ₩53,772 | ₩51,723 | ₩52,915 | +0.20% | 56.3만 |
|---|
| 2026.06.25 | ₩51,777 | ₩53,196 | ₩49,460 | ₩52,995 | +2.35% | 55.7만 |
|---|
| 2026.06.24 | ₩51,870 | ₩52,821 | ₩51,201 | ₩52,245 | +0.72% | 47.3만 |
|---|
| 2026.06.23 | ₩52,567 | ₩52,861 | ₩51,361 | ₩51,803 | -1.45% | 38.1만 |
|---|
| 2026.06.22 | ₩52,928 | ₩53,062 | ₩51,696 | ₩52,727 | -0.38% | 32.9만 |
|---|
| 2026.06.18 | ₩50,866 | ₩53,826 | ₩50,585 | ₩53,585 | +5.34% | 43.7만 |
|---|
| 2026.06.17 | ₩51,589 | ₩52,460 | ₩49,781 | ₩52,125 | +1.04% | 48.9만 |
|---|
| 2026.06.16 | ₩52,634 | ₩52,727 | ₩50,986 | ₩51,268 | -2.60% | 34.4만 |
|---|
| 2026.06.15 | ₩53,009 | ₩53,826 | ₩52,366 | ₩53,544 | +1.01% | 33.8만 |
|---|
| 2026.06.12 | ₩55,647 | ₩55,888 | ₩53,598 | ₩54,294 | -2.43% | 71만 |
|---|
| 2026.06.11 | ₩57,402 | ₩58,406 | ₩56,009 | ₩56,491 | -1.59% | 58.1만 |
|---|
| 2026.06.10 | ₩57,094 | ₩57,817 | ₩55,902 | ₩57,750 | +1.15% | 57.9만 |
|---|
| 2026.06.09 | ₩58,138 | ₩58,433 | ₩56,223 | ₩57,080 | -1.82% | 51.7만 |
|---|
| 2026.06.08 | ₩57,750 | ₩58,647 | ₩57,027 | ₩58,634 | +1.53% | 43.5만 |
|---|
| 2026.06.05 | ₩57,294 | ₩58,312 | ₩56,946 | ₩57,482 | +0.33% | 49.3만 |
|---|
| 2026.06.04 | ₩60,549 | ₩60,549 | ₩57,442 | ₩57,857 | -4.45% | 70.8만 |
|---|
| 2026.06.03 | ₩61,741 | ₩63,910 | ₩61,687 | ₩62,665 | +1.50% | 49.7만 |
|---|
| 2026.06.02 | ₩61,366 | ₩62,250 | ₩59,879 | ₩60,576 | -1.29% | 37.1만 |
|---|
| 2026.06.01 | ₩61,366 | ₩61,473 | ₩60,147 | ₩60,669 | -1.13% | 32.9만 |
|---|
| 2026.05.29 | ₩61,218 | ₩61,527 | ₩59,437 | ₩60,187 | -1.68% | 30.6만 |
|---|
| 2026.05.28 | ₩61,205 | ₩61,928 | ₩60,402 | ₩61,178 | -0.04% | 26.1만 |
|---|
| 2026.05.27 | ₩59,464 | ₩60,964 | ₩58,660 | ₩60,482 | +1.71% | 45.9만 |
|---|
| 2026.05.26 | ₩58,540 | ₩59,518 | ₩57,844 | ₩58,995 | +0.78% | 34.1만 |
|---|
| 2026.05.22 | ₩58,835 | ₩59,102 | ₩57,964 | ₩58,888 | +0.09% | 30.7만 |
|---|
| 2026.05.21 | ₩60,268 | ₩61,192 | ₩59,102 | ₩59,384 | -1.47% | 66.9만 |
|---|
| 2026.05.20 | ₩61,192 | ₩62,839 | ₩59,451 | ₩59,692 | -2.45% | 91.8만 |
|---|
| 2026.05.19 | ₩59,678 | ₩61,754 | ₩59,290 | ₩61,553 | +3.14% | 41.8만 |
|---|
| 2026.05.18 | ₩61,781 | ₩62,049 | ₩59,210 | ₩59,477 | -3.73% | 77.3만 |
|---|
| 2026.05.15 | ₩61,152 | ₩61,888 | ₩60,335 | ₩61,674 | +0.85% | 43.5만 |
|---|
| 2026.05.14 | ₩61,098 | ₩61,553 | ₩60,241 | ₩60,910 | -0.31% | 43.6만 |
|---|
| 2026.05.13 | ₩61,299 | ₩62,102 | ₩60,870 | ₩61,902 | +0.98% | 34.6만 |
|---|
| 2026.05.12 | ₩61,272 | ₩62,678 | ₩59,504 | ₩60,013 | -2.05% | 56.6만 |
|---|
| 2026.05.11 | ₩61,152 | ₩62,062 | ₩60,348 | ₩61,299 | +0.24% | 52.2만 |
|---|
| 2026.05.08 | ₩59,652 | ₩61,433 | ₩59,504 | ₩61,098 | +2.42% | 34.5만 |
|---|
| 2026.05.07 | ₩59,143 | ₩60,361 | ₩58,138 | ₩59,906 | +1.29% | 48.9만 |
|---|
| 2026.05.06 | ₩58,701 | ₩59,116 | ₩57,576 | ₩59,076 | +0.64% | 39.9만 |
|---|
| 2026.05.05 | ₩59,799 | ₩60,468 | ₩59,169 | ₩59,812 | +0.02% | 42.4만 |
|---|
| 2026.05.04 | ₩58,928 | ₩60,040 | ₩57,750 | ₩59,544 | +1.05% | 42.2만 |
|---|
| 2026.05.01 | ₩57,067 | ₩58,567 | ₩56,330 | ₩58,500 | +2.51% | 86.2만 |
|---|
| 2026.04.30 | ₩59,799 | ₩60,964 | ₩57,455 | ₩57,870 | -3.23% | 59.7만 |
|---|
| 2026.04.29 | ₩57,857 | ₩59,196 | ₩57,241 | ₩58,486 | +1.09% | 48만 |
|---|
| 2026.04.28 | ₩57,522 | ₩58,875 | ₩56,893 | ₩58,634 | +1.93% | 71.7만 |
|---|
| 2026.04.27 | ₩60,388 | ₩60,522 | ₩58,527 | ₩58,848 | -2.55% | 60.8만 |
|---|
| 2026.04.24 | ₩59,290 | ₩60,495 | ₩59,250 | ₩60,134 | +1.42% | 65만 |
|---|
| 2026.04.23 | ₩57,857 | ₩60,428 | ₩57,589 | ₩58,875 | +1.76% | 78.3만 |
|---|
| 2026.04.22 | ₩56,598 | ₩57,857 | ₩56,022 | ₩57,455 | +1.51% | 89만 |
|---|
| 2026.04.21 | ₩55,861 | ₩57,428 | ₩54,281 | ₩57,187 | +2.37% | 101.2만 |
|---|
| 2026.04.20 | ₩57,107 | ₩57,107 | ₩55,594 | ₩55,995 | -1.95% | 48.8만 |
|---|
| 2026.04.17 | ₩56,893 | ₩57,040 | ₩54,830 | ₩56,611 | -0.49% | 99.5만 |
|---|
| 2026.04.16 | ₩57,736 | ₩58,285 | ₩56,652 | ₩57,951 | +0.37% | 81.9만 |
|---|
| 2026.04.15 | ₩57,750 | ₩58,620 | ₩56,893 | ₩57,509 | -0.42% | 88.1만 |
|---|
| 2026.04.14 | ₩59,652 | ₩59,812 | ₩58,326 | ₩58,741 | -1.53% | 65.3만 |
|---|
| 2026.04.13 | ₩63,522 | ₩63,750 | ₩59,129 | ₩59,210 | -6.79% | 79.7만 |
|---|
| 2026.04.10 | ₩60,750 | ₩62,852 | ₩60,602 | ₩62,343 | +2.62% | 98.1만 |
|---|
| 2026.04.09 | ₩61,607 | ₩62,277 | ₩59,598 | ₩60,348 | -2.04% | 48.9만 |
|---|
| 2026.04.08 | ₩61,366 | ₩61,727 | ₩59,759 | ₩60,897 | -0.76% | 119.5만 |
|---|
| 2026.04.07 | ₩67,058 | ₩67,486 | ₩65,477 | ₩66,080 | -1.46% | 138.7만 |
|---|
| 2026.04.06 | ₩67,486 | ₩67,701 | ₩65,477 | ₩66,027 | -2.16% | 90.9만 |
|---|
| 2026.04.02 | ₩70,500 | ₩71,196 | ₩66,321 | ₩67,366 | -4.45% | 91.3만 |
|---|
| 2026.04.01 | ₩66,335 | ₩68,839 | ₩65,946 | ₩67,727 | +2.10% | 81만 |
|---|
| 2026.03.31 | ₩69,951 | ₩71,826 | ₩67,473 | ₩67,955 | -2.85% | 107.8만 |
|---|
| 2026.03.30 | ₩73,044 | ₩73,634 | ₩70,741 | ₩72,375 | -0.92% | 110.4만 |
|---|
| 2026.03.27 | ₩70,647 | ₩75,495 | ₩70,634 | ₩74,919 | +6.05% | 79.4만 |
|---|
| 2026.03.26 | ₩69,522 | ₩70,312 | ₩67,821 | ₩69,710 | +0.27% | 50.8만 |
|---|
| 2026.03.25 | ₩67,326 | ₩69,790 | ₩65,839 | ₩68,437 | +1.65% | 41.1만 |
|---|
| 2026.03.24 | ₩70,406 | ₩70,620 | ₩67,285 | ₩68,571 | -2.61% | 61.8만 |
|---|
| 2026.03.23 | ₩67,352 | ₩69,254 | ₩66,442 | ₩69,227 | +2.78% | 76.5만 |
|---|
| 2026.03.20 | ₩71,504 | ₩72,214 | ₩69,884 | ₩70,942 | -0.79% | 64.1만 |
|---|
| 2026.03.19 | ₩72,147 | ₩73,352 | ₩70,500 | ₩71,357 | -1.10% | 120.6만 |
|---|
| 2026.03.18 | ₩69,535 | ₩71,518 | ₩68,290 | ₩71,397 | +2.68% | 55.5만 |
|---|
| 2026.03.17 | ₩68,531 | ₩69,067 | ₩66,227 | ₩68,893 | +0.53% | 74만 |
|---|
| 2026.03.16 | ₩70,192 | ₩70,794 | ₩67,995 | ₩69,964 | -0.32% | 96.8만 |
|---|
| 2026.03.13 | ₩70,768 | ₩71,879 | ₩69,214 | ₩71,665 | +1.27% | 114.3만 |
|---|
| 2026.03.12 | ₩70,888 | ₩72,026 | ₩70,272 | ₩71,826 | +1.32% | 91.9만 |
|---|
| 2026.03.11 | ₩67,272 | ₩70,098 | ₩66,616 | ₩68,424 | +1.71% | 64.5만 |
|---|
| 2026.03.10 | ₩65,960 | ₩67,982 | ₩64,339 | ₩66,777 | +1.24% | 96.1만 |
|---|
| 2026.03.09 | ₩67,366 | ₩70,098 | ₩65,035 | ₩65,826 | -2.29% | 134.9만 |
|---|
| 2026.03.06 | ₩65,437 | ₩67,714 | ₩64,647 | ₩64,727 | -1.08% | 132.2만 |
|---|
| 2026.03.05 | ₩62,143 | ₩63,402 | ₩60,160 | ₩62,250 | +0.17% | 63만 |
|---|
| 2026.03.04 | ₩61,808 | ₩62,812 | ₩60,763 | ₩61,232 | -0.93% | 56.3만 |
|---|
| 2026.03.03 | ₩65,625 | ₩66,402 | ₩61,111 | ₩62,290 | -5.08% | 120.6만 |
|---|
| 2026.03.02 | ₩64,178 | ₩64,995 | ₩60,817 | ₩61,915 | -3.53% | 113.5만 |
|---|
| 2026.02.27 | ₩60,402 | ₩62,893 | ₩59,491 | ₩61,446 | +1.73% | 166.4만 |
|---|
| 2026.02.26 | ₩59,678 | ₩59,718 | ₩57,335 | ₩57,870 | -3.03% | 123.1만 |
|---|
| 2026.02.25 | ₩62,263 | ₩62,611 | ₩59,973 | ₩60,093 | -3.48% | 63.2만 |
|---|
| 2026.02.24 | ₩65,317 | ₩66,080 | ₩62,611 | ₩63,415 | -2.91% | 113.8만 |
|---|
| 2026.02.23 | ₩59,370 | ₩64,513 | ₩58,527 | ₩64,165 | +8.08% | 143.2만 |
|---|
| 2026.02.20 | ₩59,879 | ₩60,977 | ₩58,352 | ₩58,406 | -2.46% | 133.1만 |
|---|
| 2026.02.19 | ₩59,424 | ₩60,777 | ₩58,714 | ₩59,451 | +0.05% | 71.9만 |
|---|
| 2026.02.18 | ₩58,861 | ₩59,022 | ₩57,321 | ₩58,018 | -1.43% | 141.6만 |
|---|
| 2026.02.17 | ₩60,576 | ₩60,576 | ₩58,553 | ₩59,263 | -2.17% | 123.7만 |
|---|
| 2026.02.13 | ₩61,339 | ₩62,531 | ₩60,214 | ₩61,125 | -0.35% | 169.7만 |
|---|
| 2026.02.12 | ₩56,986 | ₩61,754 | ₩56,357 | ₩60,991 | +7.03% | 150.2만 |
|---|
| 2026.02.11 | ₩54,602 | ₩57,616 | ₩53,879 | ₩57,469 | +5.25% | 138.9만 |
|---|
| 2026.02.10 | ₩54,616 | ₩56,290 | ₩52,861 | ₩55,071 | +0.83% | 128.3만 |
|---|
| 2026.02.09 | ₩53,196 | ₩53,879 | ₩52,553 | ₩53,799 | +1.13% | 101.3만 |
|---|
| 2026.02.06 | ₩54,335 | ₩54,335 | ₩52,567 | ₩52,781 | -2.86% | 208.8만 |
|---|
| 2026.02.05 | ₩53,960 | ₩56,116 | ₩53,544 | ₩55,781 | +3.38% | 234.8만 |
|---|
| 2026.02.04 | ₩55,165 | ₩55,527 | ₩53,102 | ₩53,772 | -2.52% | 198.4만 |
|---|
| 2026.02.03 | ₩54,388 | ₩56,169 | ₩53,183 | ₩55,071 | +1.26% | 268.1만 |
|---|
| 2026.02.02 | ₩55,285 | ₩56,143 | ₩53,410 | ₩53,611 | -3.03% | 100.8만 |
|---|
| 2026.01.30 | ₩55,674 | ₩56,611 | ₩54,683 | ₩55,326 | -0.63% | 132.7만 |
|---|
| 2026.01.29 | ₩55,714 | ₩56,745 | ₩54,710 | ₩55,044 | -1.20% | 183.2만 |
|---|
| 2026.01.28 | ₩57,027 | ₩57,455 | ₩56,062 | ₩56,772 | -0.45% | 106.5만 |
|---|
| 2026.01.27 | ₩55,674 | ₩57,174 | ₩55,419 | ₩56,705 | +1.85% | 53.1만 |
|---|
| 2026.01.26 | ₩56,370 | ₩56,370 | ₩54,951 | ₩55,446 | -1.64% | 72.3만 |
|---|
| 2026.01.23 | ₩55,111 | ₩57,000 | ₩55,111 | ₩56,477 | +2.48% | 63.9만 |
|---|
| 2026.01.22 | ₩54,589 | ₩54,656 | ₩53,397 | ₩54,241 | -0.64% | 135만 |
|---|
| 2026.01.21 | ₩55,406 | ₩55,888 | ₩54,080 | ₩55,259 | -0.27% | 147.8만 |
|---|
| 2026.01.20 | ₩54,669 | ₩56,277 | ₩53,384 | ₩55,915 | +2.28% | 141.2만 |
|---|
| 2026.01.16 | ₩52,634 | ₩52,861 | ₩51,482 | ₩52,446 | -0.36% | 63.5만 |
|---|
| 2026.01.15 | ₩53,035 | ₩53,035 | ₩51,549 | ₩52,553 | -0.91% | 68.6만 |
|---|
| 2026.01.14 | ₩53,437 | ₩54,469 | ₩53,062 | ₩53,143 | -0.55% | 186.2만 |
|---|
| 2026.01.13 | ₩50,263 | ₩53,076 | ₩50,210 | ₩52,888 | +5.22% | 136.5만 |
|---|
| 2026.01.12 | ₩50,652 | ₩51,160 | ₩49,808 | ₩50,049 | -1.19% | 124.7만 |
|---|
| 2026.01.09 | ₩48,294 | ₩48,817 | ₩47,705 | ₩48,777 | +1.00% | 83.8만 |
|---|
| 2026.01.08 | ₩49,527 | ₩49,580 | ₩47,384 | ₩48,321 | -2.43% | 91.7만 |
|---|
| 2026.01.07 | ₩47,437 | ₩49,232 | ₩47,236 | ₩49,058 | +3.42% | 131.4만 |
|---|
| 2026.01.06 | ₩48,120 | ₩48,120 | ₩46,781 | ₩47,022 | -2.28% | 147.6만 |
|---|
| 2026.01.05 | ₩51,375 | ₩51,402 | ₩46,701 | ₩47,665 | -7.22% | 290만 |
|---|
| 2026.01.02 | ₩51,201 | ₩52,727 | ₩50,879 | ₩51,107 | -0.18% | 178.2만 |
|---|
| 2025.12.31 | ₩50,223 | ₩51,495 | ₩50,089 | ₩51,469 | +2.48% | 68.1만 |
|---|
| 2025.12.30 | ₩49,741 | ₩50,384 | ₩49,741 | ₩50,290 | +1.10% | 75.7만 |
|---|
| 2025.12.29 | ₩49,138 | ₩50,022 | ₩48,897 | ₩49,861 | +1.47% | 95.5만 |
|---|
| 2025.12.26 | ₩48,937 | ₩49,527 | ₩48,616 | ₩49,058 | +0.25% | 81.9만 |
|---|
| 2025.12.24 | ₩49,312 | ₩49,567 | ₩48,321 | ₩48,723 | -1.19% | 67.3만 |
|---|
| 2025.12.23 | ₩49,794 | ₩49,794 | ₩49,152 | ₩49,486 | -0.62% | 68.8만 |
|---|
| 2025.12.22 | ₩51,495 | ₩51,602 | ₩49,647 | ₩49,955 | -2.99% | 102.8만 |
|---|
| 2025.12.19 | ₩52,580 | ₩52,580 | ₩51,361 | ₩51,884 | -1.32% | 110.4만 |
|---|
| 2025.12.18 | ₩51,964 | ₩53,196 | ₩51,294 | ₩52,687 | +1.39% | 122.1만 |
|---|
| 2025.12.17 | ₩51,884 | ₩52,513 | ₩51,147 | ₩52,433 | +1.06% | 201.1만 |
|---|
| 2025.12.16 | ₩51,268 | ₩52,768 | ₩50,879 | ₩52,393 | +2.19% | 155.9만 |
|---|
| 2025.12.15 | ₩50,906 | ₩51,803 | ₩50,464 | ₩51,254 | +0.68% | 124.4만 |
|---|
| 2025.12.12 | ₩50,893 | ₩52,098 | ₩50,732 | ₩51,495 | +1.18% | 190.3만 |
|---|
| 2025.12.11 | ₩54,469 | ₩54,469 | ₩51,281 | ₩51,616 | -5.24% | 268.3만 |
|---|
| 2025.12.10 | ₩56,491 | ₩56,692 | ₩53,973 | ₩54,616 | -3.32% | 227.1만 |
|---|
| 2025.12.09 | ₩55,754 | ₩56,544 | ₩54,375 | ₩56,437 | +1.23% | 184.4만 |
|---|
| 2025.12.08 | ₩55,071 | ₩56,410 | ₩55,071 | ₩55,794 | +1.31% | 124.4만 |
|---|
| 2025.12.05 | ₩55,553 | ₩55,875 | ₩54,402 | ₩55,205 | -0.63% | 80.1만 |
|---|
| 2025.12.04 | ₩55,446 | ₩55,727 | ₩54,388 | ₩55,205 | -0.43% | 82.9만 |
|---|
| 2025.12.03 | ₩57,602 | ₩57,602 | ₩55,352 | ₩55,513 | -3.63% | 87만 |
|---|
| 2025.12.02 | ₩57,321 | ₩58,419 | ₩56,826 | ₩57,710 | +0.68% | 73.6만 |
|---|
| 2025.12.01 | ₩57,134 | ₩57,723 | ₩55,995 | ₩57,522 | +0.68% | 72.9만 |
|---|
| 2025.11.28 | ₩57,053 | ₩57,147 | ₩55,473 | ₩56,169 | -1.55% | 26.1만 |
|---|
| 2025.11.26 | ₩58,446 | ₩58,540 | ₩56,678 | ₩57,321 | -1.92% | 62.6만 |
|---|
| 2025.11.25 | ₩60,428 | ₩60,857 | ₩58,232 | ₩58,727 | -2.81% | 125.8만 |
|---|
| 2025.11.24 | ₩61,486 | ₩62,946 | ₩60,589 | ₩60,937 | -0.89% | 92.6만 |
|---|
| 2025.11.21 | ₩62,451 | ₩63,669 | ₩60,589 | ₩61,647 | -1.29% | 235.5만 |
|---|
| 2025.11.20 | ₩60,415 | ₩63,763 | ₩59,102 | ₩63,643 | +5.34% | 260.6만 |
|---|
| 2025.11.19 | ₩62,652 | ₩63,348 | ₩61,754 | ₩61,982 | -1.07% | 155.9만 |
|---|
| 2025.11.18 | ₩63,040 | ₩63,562 | ₩61,339 | ₩62,745 | -0.47% | 215.2만 |
|---|
| 2025.11.17 | ₩59,009 | ₩63,027 | ₩58,982 | ₩62,397 | +5.74% | 206.1만 |
|---|
| 2025.11.14 | ₩57,844 | ₩59,558 | ₩57,830 | ₩58,982 | +1.97% | 208.8만 |
|---|
| 2025.11.13 | ₩55,393 | ₩57,482 | ₩54,830 | ₩57,281 | +3.41% | 198.2만 |
|---|
| 2025.11.12 | ₩56,437 | ₩56,437 | ₩54,375 | ₩55,058 | -2.44% | 157.2만 |
|---|
| 2025.11.11 | ₩57,160 | ₩57,535 | ₩56,089 | ₩56,611 | -0.96% | 150.2만 |
|---|
| 2025.11.10 | ₩57,549 | ₩58,285 | ₩56,678 | ₩57,294 | -0.44% | 157.2만 |
|---|
| 2025.11.07 | ₩59,464 | ₩60,174 | ₩57,790 | ₩57,870 | -2.68% | 144.9만 |
|---|
| 2025.11.06 | ₩58,580 | ₩59,799 | ₩58,071 | ₩59,022 | +0.75% | 134.1만 |
|---|
| 2025.11.05 | ₩58,794 | ₩59,759 | ₩57,643 | ₩58,460 | -0.57% | 151.4만 |
|---|
| 2025.11.04 | ₩60,576 | ₩60,951 | ₩58,527 | ₩58,955 | -2.68% | 94.3만 |
|---|
| 2025.11.03 | ₩59,116 | ₩61,527 | ₩59,116 | ₩59,852 | +1.25% | 94.5만 |
|---|
| 2025.10.31 | ₩60,241 | ₩60,509 | ₩58,607 | ₩59,196 | -1.73% | 143.6만 |
|---|
| 2025.10.30 | ₩60,147 | ₩60,147 | ₩57,428 | ₩59,384 | -1.27% | 143.3만 |
|---|
| 2025.10.29 | ₩58,781 | ₩60,616 | ₩58,379 | ₩59,919 | +1.94% | 153.2만 |
|---|
| 2025.10.28 | ₩55,969 | ₩57,147 | ₩55,727 | ₩57,027 | +1.89% | 90.1만 |
|---|
| 2025.10.27 | ₩55,754 | ₩56,290 | ₩55,607 | ₩55,955 | +0.36% | 58.8만 |
|---|
| 2025.10.24 | ₩57,589 | ₩57,589 | ₩56,022 | ₩56,544 | -1.81% | 54.1만 |
|---|
| 2025.10.23 | ₩58,272 | ₩59,210 | ₩57,910 | ₩58,339 | +0.11% | 44.9만 |
|---|
| 2025.10.22 | ₩57,589 | ₩59,759 | ₩57,469 | ₩58,794 | +2.09% | 73.5만 |
|---|
| 2025.10.21 | ₩57,803 | ₩57,991 | ₩56,464 | ₩57,723 | -0.14% | 49.6만 |
|---|
| 2025.10.20 | ₩58,955 | ₩59,169 | ₩57,160 | ₩57,495 | -2.48% | 76.1만 |
|---|
| 2025.10.17 | ₩60,629 | ₩61,165 | ₩58,942 | ₩59,558 | -1.77% | 167.8만 |
|---|
| 2025.10.16 | ₩56,759 | ₩61,634 | ₩56,652 | ₩61,018 | +7.50% | 230.5만 |
|---|
| 2025.10.15 | ₩55,446 | ₩57,442 | ₩54,589 | ₩56,143 | +1.26% | 173.4만 |
|---|
| 2025.10.14 | ₩59,062 | ₩59,531 | ₩54,870 | ₩56,116 | -4.99% | 215.6만 |
|---|
| 2025.10.13 | ₩58,446 | ₩59,183 | ₩57,616 | ₩58,299 | -0.25% | 146.8만 |
|---|
| 2025.10.10 | ₩55,835 | ₩59,839 | ₩55,031 | ₩59,839 | +7.17% | 184.2만 |
|---|