시장 데이터를 불러오는 중
전체 종목
Direxion Daily S&P Biotech Bear 3X ETF 과거 주가
Direxion Daily S&P Biotech Bear 3X ETF · LABD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily S&P Biotech Bear 3X ETF · LABD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,022 | ₩11,102 | ₩9,916 | ₩10,077 | -8.57% | 3509.6만 |
| 2026.10.08 | ₩11,122 | ₩11,759 | ₩10,968 | ₩11,042 | -0.72% | 3643.7만 |
| 2026.10.07 | ₩11,022 | ₩11,176 | ₩10,378 | ₩10,827 | -1.76% | 3531.1만 |
| 2026.10.06 | ₩9,581 | ₩10,932 | ₩9,528 | ₩10,680 | +11.47% | 2944.1만 |
| 2026.10.05 | ₩9,809 | ₩10,412 | ₩9,601 | ₩9,715 | -0.96% | 1872.7만 |
| 2026.10.02 | ₩9,702 | ₩10,204 | ₩9,601 | ₩10,037 | +3.45% | 2174만 |
| 2026.10.01 | ₩9,554 | ₩10,010 | ₩9,193 | ₩9,997 | +4.63% | 3266.1만 |
| 2026.09.30 | ₩9,414 | ₩9,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,012 |
| ₩9,420 |
| +0.07% |
| 2471만 |
| 2026.09.29 | ₩9,675 | ₩10,010 | ₩9,407 | ₩9,581 | -0.97% | 4726만 |
|---|
| 2026.09.28 | ₩10,037 | ₩10,171 | ₩9,434 | ₩9,621 | -4.14% | 2670만 |
|---|
| 2026.09.25 | ₩9,621 | ₩10,144 | ₩9,541 | ₩9,943 | +3.34% | 2238.3만 |
|---|
| 2026.09.24 | ₩9,997 | ₩10,385 | ₩9,595 | ₩9,715 | -2.82% | 2514만 |
|---|
| 2026.09.23 | ₩8,864 | ₩9,990 | ₩8,670 | ₩9,849 | +11.11% | 2481.4만 |
|---|
| 2026.09.22 | ₩9,260 | ₩9,394 | ₩8,670 | ₩8,791 | -5.07% | 2181.8만 |
|---|
| 2026.09.21 | ₩9,528 | ₩9,836 | ₩9,284 | ₩9,514 | -0.14% | 1397.2만 |
|---|
| 2026.09.18 | ₩9,528 | ₩9,963 | ₩9,380 | ₩9,822 | +3.09% | 1068만 |
|---|
| 2026.09.17 | ₩9,849 | ₩9,849 | ₩9,119 | ₩9,528 | -3.27% | 2330.9만 |
|---|
| 2026.09.16 | ₩10,224 | ₩10,680 | ₩9,976 | ₩10,332 | +1.05% | 1598만 |
|---|
| 2026.09.15 | ₩9,802 | ₩10,626 | ₩9,742 | ₩10,345 | +5.54% | 2032.5만 |
|---|
| 2026.09.14 | ₩9,849 | ₩9,976 | ₩9,447 | ₩9,715 | -1.36% | 1991.3만 |
|---|
| 2026.09.11 | ₩9,521 | ₩9,970 | ₩9,313 | ₩9,956 | +4.57% | 1879.8만 |
|---|
| 2026.09.10 | ₩9,688 | ₩10,010 | ₩9,507 | ₩9,836 | +1.52% | 2077.9만 |
|---|
| 2026.09.09 | ₩9,166 | ₩9,394 | ₩8,791 | ₩9,380 | +2.34% | 1415.1만 |
|---|
| 2026.09.08 | ₩9,166 | ₩9,447 | ₩8,710 | ₩8,951 | -2.34% | 1792.3만 |
|---|
| 2026.09.04 | ₩8,764 | ₩8,858 | ₩8,576 | ₩8,643 | -1.38% | 1146.3만 |
|---|
| 2026.09.03 | ₩8,415 | ₩8,777 | ₩8,308 | ₩8,563 | +1.75% | 2127만 |
|---|
| 2026.09.02 | ₩8,536 | ₩8,891 | ₩7,973 | ₩8,415 | -1.41% | 2483.7만 |
|---|
| 2026.09.01 | ₩9,005 | ₩9,072 | ₩8,697 | ₩8,710 | -3.27% | 2076.2만 |
|---|
| 2026.08.31 | ₩9,045 | ₩9,327 | ₩8,737 | ₩8,898 | -1.63% | 1654.8만 |
|---|
| 2026.08.28 | ₩8,174 | ₩8,904 | ₩8,174 | ₩8,858 | +8.36% | 2596.3만 |
|---|
| 2026.08.27 | ₩8,094 | ₩8,214 | ₩7,879 | ₩8,013 | -0.99% | 1988만 |
|---|
| 2026.08.26 | ₩8,080 | ₩8,268 | ₩7,920 | ₩7,987 | -1.16% | 1622.5만 |
|---|
| 2026.08.25 | ₩8,375 | ₩8,429 | ₩7,786 | ₩7,906 | -5.60% | 2561.8만 |
|---|
| 2026.08.24 | ₩8,509 | ₩9,085 | ₩8,482 | ₩8,683 | +2.05% | 1817.3만 |
|---|
| 2026.08.21 | ₩8,569 | ₩8,757 | ₩8,080 | ₩8,429 | -1.64% | 2026.6만 |
|---|
| 2026.08.20 | ₩8,295 | ₩8,925 | ₩8,241 | ₩8,791 | +5.98% | 2168.1만 |
|---|
| 2026.08.19 | ₩8,683 | ₩8,831 | ₩7,920 | ₩7,946 | -8.49% | 2804.5만 |
|---|
| 2026.08.18 | ₩9,983 | ₩10,050 | ₩9,554 | ₩9,648 | -3.36% | 1505.8만 |
|---|
| 2026.08.17 | ₩10,278 | ₩10,439 | ₩9,682 | ₩9,755 | -5.08% | 1569.7만 |
|---|
| 2026.08.14 | ₩10,419 | ₩10,767 | ₩10,077 | ₩10,144 | -2.64% | 1954.5만 |
|---|
| 2026.08.13 | ₩9,648 | ₩10,291 | ₩9,554 | ₩10,211 | +5.83% | 1334.5만 |
|---|
| 2026.08.12 | ₩9,970 | ₩10,198 | ₩9,648 | ₩9,755 | -2.15% | 1097.3만 |
|---|
| 2026.08.11 | ₩9,876 | ₩10,265 | ₩9,822 | ₩10,023 | +1.49% | 1037.4만 |
|---|
| 2026.08.10 | ₩10,385 | ₩10,600 | ₩9,930 | ₩10,037 | -3.35% | 1085.9만 |
|---|
| 2026.08.07 | ₩10,399 | ₩10,653 | ₩10,057 | ₩10,144 | -2.45% | 1258.4만 |
|---|
| 2026.08.06 | ₩10,921 | ₩11,028 | ₩10,224 | ₩10,760 | -1.47% | 1763.7만 |
|---|
| 2026.08.05 | ₩11,069 | ₩11,390 | ₩10,592 | ₩11,055 | -0.12% | 1708.6만 |
|---|
| 2026.08.04 | ₩12,141 | ₩12,301 | ₩11,216 | ₩11,296 | -6.95% | 861.8만 |
|---|
| 2026.08.03 | ₩12,476 | ₩13,373 | ₩12,250 | ₩12,449 | -0.21% | 700.2만 |
|---|
| 2026.07.31 | ₩11,497 | ₩12,737 | ₩11,497 | ₩12,516 | +8.86% | 962.5만 |
|---|
| 2026.07.30 | ₩12,476 | ₩12,683 | ₩11,404 | ₩11,538 | -7.52% | 850.9만 |
|---|
| 2026.07.29 | ₩11,953 | ₩12,677 | ₩11,631 | ₩12,382 | +3.59% | 798.9만 |
|---|
| 2026.07.28 | ₩11,725 | ₩12,551 | ₩11,672 | ₩11,940 | +1.83% | 930.1만 |
|---|
| 2026.07.27 | ₩11,457 | ₩11,752 | ₩10,897 | ₩11,725 | +2.34% | 997.5만 |
|---|
| 2026.07.24 | ₩11,256 | ₩11,893 | ₩11,129 | ₩11,752 | +4.40% | 655.3만 |
|---|
| 2026.07.23 | ₩11,792 | ₩11,993 | ₩11,102 | ₩11,337 | -3.86% | 648.9만 |
|---|
| 2026.07.22 | ₩11,015 | ₩11,404 | ₩10,834 | ₩11,377 | +3.28% | 453.9만 |
|---|
| 2026.07.21 | ₩11,658 | ₩11,732 | ₩10,827 | ₩10,881 | -6.67% | 622.2만 |
|---|
| 2026.07.20 | ₩10,908 | ₩11,712 | ₩10,519 | ₩11,685 | +7.13% | 643.4만 |
|---|
| 2026.07.17 | ₩12,020 | ₩12,141 | ₩10,707 | ₩10,975 | -8.70% | 1971만 |
|---|
| 2026.07.16 | ₩10,841 | ₩11,709 | ₩10,754 | ₩11,511 | +6.18% | 2031.3만 |
|---|
| 2026.07.15 | ₩10,961 | ₩11,310 | ₩10,600 | ₩10,600 | -3.30% | 1194.1만 |
|---|
| 2026.07.14 | ₩10,606 | ₩11,136 | ₩10,586 | ₩10,760 | +1.45% | 1742.6만 |
|---|
| 2026.07.13 | ₩10,506 | ₩11,082 | ₩10,452 | ₩10,787 | +2.68% | 2056.4만 |
|---|
| 2026.07.10 | ₩9,246 | ₩10,546 | ₩9,233 | ₩10,064 | +8.84% | 2462.4만 |
|---|
| 2026.07.09 | ₩9,387 | ₩9,407 | ₩8,951 | ₩9,193 | -2.07% | 1760만 |
|---|
| 2026.07.08 | ₩9,514 | ₩10,010 | ₩9,219 | ₩9,407 | -1.13% | 2401.7만 |
|---|
| 2026.07.07 | ₩9,621 | ₩10,090 | ₩9,166 | ₩9,273 | -3.62% | 2030.9만 |
|---|
| 2026.07.06 | ₩9,970 | ₩10,224 | ₩9,695 | ₩9,836 | -1.34% | 1581.3만 |
|---|
| 2026.07.02 | ₩10,506 | ₩10,693 | ₩9,816 | ₩9,889 | -5.87% | 1787.1만 |
|---|
| 2026.07.01 | ₩10,425 | ₩10,740 | ₩10,184 | ₩10,653 | +2.19% | 1586.4만 |
|---|
| 2026.06.30 | ₩10,251 | ₩10,466 | ₩9,983 | ₩10,332 | +0.78% | 1727.9만 |
|---|
| 2026.06.29 | ₩10,881 | ₩11,142 | ₩10,318 | ₩10,332 | -5.05% | 1393.6만 |
|---|
| 2026.06.26 | ₩11,913 | ₩11,913 | ₩10,801 | ₩10,948 | -8.10% | 1112.5만 |
|---|
| 2026.06.25 | ₩12,208 | ₩12,208 | ₩11,048 | ₩11,819 | -3.18% | 1214.3만 |
|---|
| 2026.06.24 | ₩12,811 | ₩12,811 | ₩11,725 | ₩12,248 | -4.39% | 938.6만 |
|---|
| 2026.06.23 | ₩13,735 | ₩13,802 | ₩12,516 | ₩12,985 | -5.46% | 647.1만 |
|---|
| 2026.06.22 | ₩14,191 | ₩14,191 | ₩13,119 | ₩13,400 | -5.57% | 1322.4만 |
|---|
| 2026.06.18 | ₩14,807 | ₩15,765 | ₩14,204 | ₩15,129 | +2.17% | 612.7만 |
|---|
| 2026.06.17 | ₩16,630 | ₩16,643 | ₩14,613 | ₩15,531 | -6.61% | 868.3만 |
|---|
| 2026.06.16 | ₩16,630 | ₩17,460 | ₩16,321 | ₩17,018 | +2.34% | 447.5만 |
|---|
| 2026.06.15 | ₩17,092 | ₩17,367 | ₩16,516 | ₩16,656 | -2.55% | 670.2만 |
|---|
| 2026.06.12 | ₩17,956 | ₩17,956 | ₩16,951 | ₩17,675 | -1.57% | 710.5만 |
|---|
| 2026.06.11 | ₩19,738 | ₩20,073 | ₩17,769 | ₩18,063 | -8.49% | 891.5만 |
|---|
| 2026.06.10 | ₩19,149 | ₩19,899 | ₩17,836 | ₩19,899 | +3.92% | 540.8만 |
|---|
| 2026.06.09 | ₩19,310 | ₩20,569 | ₩18,325 | ₩18,760 | -2.85% | 479.9만 |
|---|
| 2026.06.08 | ₩19,216 | ₩20,422 | ₩18,934 | ₩20,154 | +4.88% | 551.2만 |
|---|
| 2026.06.05 | ₩18,412 | ₩20,228 | ₩18,171 | ₩20,020 | +8.73% | 583.4만 |
|---|
| 2026.06.04 | ₩19,444 | ₩19,484 | ₩17,594 | ₩18,063 | -7.10% | 671.4만 |
|---|
| 2026.06.03 | ₩20,744 | ₩20,958 | ₩19,604 | ₩19,712 | -4.97% | 617.1만 |
|---|
| 2026.06.02 | ₩18,800 | ₩20,757 | ₩18,800 | ₩20,690 | +10.05% | 642.1만 |
|---|
| 2026.06.01 | ₩17,541 | ₩18,794 | ₩17,541 | ₩18,251 | +4.05% | 581.4만 |
|---|
| 2026.05.29 | ₩17,246 | ₩17,541 | ₩16,878 | ₩17,112 | -0.78% | 539만 |
|---|
| 2026.05.28 | ₩18,117 | ₩18,519 | ₩17,159 | ₩17,420 | -3.85% | 585.5만 |
|---|
| 2026.05.27 | ₩18,318 | ₩18,465 | ₩17,333 | ₩17,983 | -1.83% | 664.6만 |
|---|
| 2026.05.26 | ₩18,760 | ₩19,283 | ₩18,291 | ₩18,425 | -1.79% | 454.1만 |
|---|
| 2026.05.22 | ₩18,599 | ₩19,236 | ₩18,050 | ₩19,176 | +3.10% | 440.8만 |
|---|
| 2026.05.21 | ₩19,645 | ₩19,993 | ₩18,385 | ₩18,680 | -4.91% | 339.9만 |
|---|
| 2026.05.20 | ₩20,904 | ₩21,099 | ₩18,968 | ₩19,176 | -8.27% | 757.5만 |
|---|
| 2026.05.19 | ₩21,501 | ₩22,465 | ₩20,985 | ₩21,655 | +0.72% | 534.8만 |
|---|
| 2026.05.18 | ₩19,658 | ₩21,628 | ₩19,444 | ₩21,146 | +7.57% | 608.6만 |
|---|
| 2026.05.15 | ₩18,693 | ₩19,953 | ₩18,626 | ₩19,832 | +6.09% | 329.6만 |
|---|
| 2026.05.14 | ₩17,541 | ₩18,613 | ₩17,347 | ₩18,077 | +3.06% | 342만 |
|---|
| 2026.05.13 | ₩18,224 | ₩18,579 | ₩17,514 | ₩17,728 | -2.72% | 284.5만 |
|---|
| 2026.05.12 | ₩18,211 | ₩18,747 | ₩17,849 | ₩18,050 | -0.88% | 372.3만 |
|---|
| 2026.05.11 | ₩17,903 | ₩18,385 | ₩16,804 | ₩18,130 | +1.27% | 727.6만 |
|---|
| 2026.05.08 | ₩18,412 | ₩18,747 | ₩17,668 | ₩18,144 | -1.46% | 449.7만 |
|---|
| 2026.05.07 | ₩17,353 | ₩19,189 | ₩17,286 | ₩18,546 | +6.87% | 541.9만 |
|---|
| 2026.05.06 | ₩18,264 | ₩18,412 | ₩16,971 | ₩17,045 | -6.68% | 459.9만 |
|---|
| 2026.05.05 | ₩18,130 | ₩19,457 | ₩17,594 | ₩18,680 | +3.03% | 395만 |
|---|
| 2026.05.04 | ₩20,449 | ₩20,505 | ₩18,685 | ₩18,827 | -7.93% | 400.1만 |
|---|
| 2026.05.01 | ₩20,127 | ₩20,864 | ₩19,765 | ₩20,234 | +0.53% | 292.5만 |
|---|
| 2026.04.30 | ₩20,623 | ₩20,777 | ₩19,558 | ₩19,872 | -3.64% | 356.6만 |
|---|
| 2026.04.29 | ₩20,382 | ₩21,494 | ₩20,221 | ₩20,945 | +2.76% | 372.2만 |
|---|
| 2026.04.28 | ₩19,243 | ₩19,973 | ₩18,519 | ₩19,953 | +3.69% | 459.2만 |
|---|
| 2026.04.27 | ₩19,015 | ₩19,283 | ₩17,903 | ₩19,095 | +0.42% | 286.7만 |
|---|
| 2026.04.24 | ₩18,432 | ₩19,537 | ₩18,385 | ₩19,001 | +3.09% | 374.3만 |
|---|
| 2026.04.23 | ₩17,487 | ₩18,814 | ₩17,112 | ₩18,479 | +5.67% | 813.5만 |
|---|
| 2026.04.22 | ₩17,166 | ₩17,728 | ₩16,911 | ₩17,393 | +1.33% | 330.4만 |
|---|
| 2026.04.21 | ₩17,139 | ₩17,983 | ₩17,065 | ₩17,742 | +3.52% | 629.7만 |
|---|
| 2026.04.20 | ₩17,179 | ₩17,527 | ₩16,924 | ₩17,233 | +0.31% | 775.3만 |
|---|
| 2026.04.17 | ₩17,326 | ₩17,487 | ₩16,703 | ₩16,924 | -2.32% | 852.8만 |
|---|
| 2026.04.16 | ₩17,896 | ₩18,459 | ₩17,715 | ₩18,184 | +1.61% | 383만 |
|---|
| 2026.04.15 | ₩17,936 | ₩18,559 | ₩17,373 | ₩17,809 | -0.71% | 671.4만 |
|---|
| 2026.04.14 | ₩19,243 | ₩19,243 | ₩17,762 | ₩18,037 | -6.27% | 1261.9만 |
|---|
| 2026.04.13 | ₩20,569 | ₩20,662 | ₩18,961 | ₩19,712 | -4.17% | 642.9만 |
|---|
| 2026.04.10 | ₩19,779 | ₩21,253 | ₩19,745 | ₩20,904 | +5.69% | 298.2만 |
|---|
| 2026.04.09 | ₩20,837 | ₩20,931 | ₩19,725 | ₩19,846 | -4.76% | 720.6만 |
|---|
| 2026.04.08 | ₩19,470 | ₩20,824 | ₩19,095 | ₩20,462 | +5.09% | 588.6만 |
|---|
| 2026.04.07 | ₩21,588 | ₩22,526 | ₩21,112 | ₩21,266 | -1.49% | 753.3만 |
|---|
| 2026.04.06 | ₩21,172 | ₩21,380 | ₩20,449 | ₩21,280 | +0.51% | 582.1만 |
|---|
| 2026.04.02 | ₩22,700 | ₩22,914 | ₩20,723 | ₩21,172 | -6.73% | 1059만 |
|---|
| 2026.04.01 | ₩21,360 | ₩21,668 | ₩19,886 | ₩21,387 | +0.13% | 1113.8만 |
|---|
| 2026.03.31 | ₩25,300 | ₩25,300 | ₩21,695 | ₩21,842 | -13.67% | 1263.3만 |
|---|
| 2026.03.30 | ₩27,135 | ₩28,482 | ₩26,867 | ₩28,154 | +3.75% | 592.8만 |
|---|
| 2026.03.27 | ₩25,353 | ₩27,611 | ₩25,085 | ₩27,578 | +8.77% | 637.8만 |
|---|
| 2026.03.26 | ₩25,594 | ₩25,809 | ₩23,906 | ₩24,924 | -2.62% | 606.3만 |
|---|
| 2026.03.25 | ₩27,068 | ₩27,068 | ₩24,181 | ₩24,938 | -7.87% | 932.6만 |
|---|
| 2026.03.24 | ₩27,176 | ₩28,857 | ₩27,176 | ₩27,966 | +2.91% | 451.2만 |
|---|
| 2026.03.23 | ₩26,318 | ₩27,189 | ₩25,577 | ₩26,653 | +1.27% | 639.4만 |
|---|
| 2026.03.20 | ₩26,613 | ₩28,134 | ₩25,554 | ₩27,645 | +3.88% | 521.1만 |
|---|
| 2026.03.19 | ₩27,698 | ₩28,033 | ₩25,608 | ₩26,331 | -4.93% | 501.4만 |
|---|
| 2026.03.18 | ₩25,728 | ₩27,122 | ₩25,728 | ₩27,082 | +5.26% | 488.1만 |
|---|
| 2026.03.17 | ₩25,320 | ₩25,568 | ₩24,616 | ₩25,233 | -0.34% | 244만 |
|---|
| 2026.03.16 | ₩25,889 | ₩25,896 | ₩24,978 | ₩25,434 | -1.76% | 282.9만 |
|---|
| 2026.03.13 | ₩25,527 | ₩27,283 | ₩24,764 | ₩26,774 | +4.88% | 438.2만 |
|---|
| 2026.03.12 | ₩24,683 | ₩26,653 | ₩24,683 | ₩26,157 | +5.97% | 434.5만 |
|---|
| 2026.03.11 | ₩23,678 | ₩24,576 | ₩23,343 | ₩24,053 | +1.58% | 282.8만 |
|---|
| 2026.03.10 | ₩23,638 | ₩23,866 | ₩22,526 | ₩23,450 | -0.79% | 386.1만 |
|---|
| 2026.03.09 | ₩25,501 | ₩25,769 | ₩23,390 | ₩23,678 | -7.15% | 398.4만 |
|---|
| 2026.03.06 | ₩26,653 | ₩27,470 | ₩25,501 | ₩25,514 | -4.27% | 415.4만 |
|---|
| 2026.03.05 | ₩24,991 | ₩26,231 | ₩24,623 | ₩25,527 | +2.14% | 329.2만 |
|---|
| 2026.03.04 | ₩25,179 | ₩26,063 | ₩23,705 | ₩24,147 | -4.10% | 369.4만 |
|---|
| 2026.03.03 | ₩25,836 | ₩26,800 | ₩24,904 | ₩25,943 | +0.41% | 556.6만 |
|---|
| 2026.03.02 | ₩25,152 | ₩25,514 | ₩23,759 | ₩24,228 | -3.68% | 280.3만 |
|---|
| 2026.02.27 | ₩24,509 | ₩24,576 | ₩23,625 | ₩23,692 | -3.34% | 271.2만 |
|---|
| 2026.02.26 | ₩23,316 | ₩24,938 | ₩23,316 | ₩23,450 | +0.57% | 402.7만 |
|---|
| 2026.02.25 | ₩22,419 | ₩23,269 | ₩21,648 | ₩23,075 | +2.93% | 249.9만 |
|---|
| 2026.02.24 | ₩23,718 | ₩23,807 | ₩22,445 | ₩22,740 | -4.12% | 308.8만 |
|---|
| 2026.02.23 | ₩24,871 | ₩24,991 | ₩23,152 | ₩23,946 | -3.72% | 296.6만 |
|---|
| 2026.02.20 | ₩25,032 | ₩26,291 | ₩24,790 | ₩25,219 | +0.75% | 305만 |
|---|
| 2026.02.19 | ₩25,233 | ₩26,057 | ₩24,094 | ₩24,120 | -4.41% | 225.8만 |
|---|
| 2026.02.18 | ₩25,581 | ₩25,782 | ₩24,301 | ₩24,764 | -3.20% | 152.3만 |
|---|
| 2026.02.17 | ₩26,626 | ₩26,961 | ₩24,831 | ₩25,367 | -4.73% | 275.4만 |
|---|
| 2026.02.13 | ₩25,983 | ₩26,673 | ₩24,422 | ₩26,479 | +1.91% | 380.6만 |
|---|
| 2026.02.12 | ₩24,978 | ₩26,820 | ₩24,718 | ₩26,264 | +5.15% | 240.1만 |
|---|
| 2026.02.11 | ₩24,924 | ₩27,095 | ₩24,643 | ₩25,340 | +1.67% | 279.6만 |
|---|
| 2026.02.10 | ₩24,415 | ₩25,018 | ₩23,919 | ₩24,924 | +2.09% | 137.7만 |
|---|
| 2026.02.09 | ₩24,884 | ₩25,795 | ₩24,348 | ₩24,509 | -1.51% | 164.2만 |
|---|
| 2026.02.06 | ₩26,425 | ₩26,707 | ₩24,556 | ₩24,831 | -6.03% | 313.9만 |
|---|
| 2026.02.05 | ₩25,862 | ₩28,382 | ₩24,529 | ₩28,140 | +8.81% | 365.4만 |
|---|
| 2026.02.04 | ₩23,732 | ₩26,385 | ₩23,625 | ₩25,340 | +6.78% | 289.4만 |
|---|
| 2026.02.03 | ₩24,187 | ₩24,938 | ₩22,834 | ₩23,986 | -0.83% | 377만 |
|---|
| 2026.02.02 | ₩26,211 | ₩26,211 | ₩24,045 | ₩24,161 | -7.82% | 271.5만 |
|---|
| 2026.01.30 | ₩24,978 | ₩26,305 | ₩24,335 | ₩25,728 | +3.00% | 305.7만 |
|---|
| 2026.01.29 | ₩25,005 | ₩25,360 | ₩24,207 | ₩24,563 | -1.77% | 293.5만 |
|---|
| 2026.01.28 | ₩23,477 | ₩25,112 | ₩23,477 | ₩25,032 | +6.62% | 239.4만 |
|---|
| 2026.01.27 | ₩23,893 | ₩24,159 | ₩22,814 | ₩23,584 | -1.29% | 165.8만 |
|---|
| 2026.01.26 | ₩24,388 | ₩25,018 | ₩23,625 | ₩23,960 | -1.76% | 167.5만 |
|---|
| 2026.01.23 | ₩22,392 | ₩23,946 | ₩22,043 | ₩23,812 | +6.34% | 339.6만 |
|---|
| 2026.01.22 | ₩23,745 | ₩23,946 | ₩21,775 | ₩22,070 | -7.05% | 462.4만 |
|---|
| 2026.01.21 | ₩25,688 | ₩26,010 | ₩23,906 | ₩23,986 | -6.62% | 262만 |
|---|
| 2026.01.20 | ₩27,470 | ₩28,286 | ₩25,648 | ₩25,688 | -6.49% | 240.1만 |
|---|
| 2026.01.16 | ₩25,970 | ₩26,752 | ₩25,474 | ₩26,398 | +1.65% | 167.8만 |
|---|
| 2026.01.15 | ₩24,844 | ₩26,370 | ₩24,623 | ₩26,264 | +5.72% | 234.5만 |
|---|
| 2026.01.14 | ₩26,707 | ₩26,975 | ₩24,777 | ₩24,804 | -7.12% | 267.5만 |
|---|
| 2026.01.13 | ₩26,934 | ₩27,913 | ₩26,445 | ₩26,747 | -0.70% | 245.8만 |
|---|
| 2026.01.12 | ₩26,385 | ₩28,167 | ₩26,385 | ₩26,640 | +0.96% | 240만 |
|---|
| 2026.01.09 | ₩25,889 | ₩26,499 | ₩25,313 | ₩26,318 | +1.66% | 221.9만 |
|---|
| 2026.01.08 | ₩25,970 | ₩27,564 | ₩25,728 | ₩26,733 | +2.94% | 287만 |
|---|
| 2026.01.07 | ₩27,645 | ₩27,645 | ₩23,357 | ₩25,192 | -8.87% | 591.8만 |
|---|
| 2026.01.06 | ₩29,748 | ₩29,769 | ₩28,033 | ₩28,127 | -5.45% | 364.3만 |
|---|
| 2026.01.05 | ₩28,703 | ₩30,847 | ₩28,458 | ₩29,521 | +2.85% | 250만 |
|---|
| 2026.01.02 | ₩27,859 | ₩29,454 | ₩27,859 | ₩28,529 | +2.41% | 264.8만 |
|---|
| 2025.12.31 | ₩28,516 | ₩28,931 | ₩27,645 | ₩28,221 | -1.03% | 128.2만 |
|---|
| 2025.12.30 | ₩27,377 | ₩28,623 | ₩27,296 | ₩28,382 | +3.67% | 230.5만 |
|---|
| 2025.12.29 | ₩26,787 | ₩27,437 | ₩26,599 | ₩27,256 | +1.75% | 202만 |
|---|
| 2025.12.26 | ₩25,608 | ₩26,733 | ₩25,608 | ₩26,211 | +2.35% | 154.3만 |
|---|
| 2025.12.24 | ₩26,077 | ₩26,184 | ₩25,353 | ₩25,474 | -2.31% | 105.8만 |
|---|
| 2025.12.23 | ₩25,889 | ₩26,432 | ₩25,368 | ₩26,291 | +1.55% | 172.6만 |
|---|
| 2025.12.22 | ₩27,752 | ₩27,966 | ₩25,581 | ₩25,983 | -6.37% | 332.4만 |
|---|
| 2025.12.19 | ₩29,869 | ₩29,896 | ₩27,484 | ₩27,899 | -6.59% | 345.4만 |
|---|
| 2025.12.18 | ₩29,588 | ₩30,812 | ₩28,991 | ₩30,472 | +2.99% | 272.2만 |
|---|
| 2025.12.17 | ₩29,011 | ₩29,916 | ₩28,355 | ₩29,829 | +2.82% | 305.6만 |
|---|
| 2025.12.16 | ₩28,877 | ₩29,748 | ₩28,502 | ₩29,011 | +0.46% | 251.6만 |
|---|
| 2025.12.15 | ₩27,980 | ₩28,871 | ₩27,296 | ₩28,422 | +1.58% | 219.7만 |
|---|
| 2025.12.12 | ₩28,221 | ₩29,078 | ₩27,906 | ₩28,207 | -0.05% | 228.7만 |
|---|
| 2025.12.11 | ₩28,985 | ₩29,078 | ₩27,738 | ₩28,301 | -2.36% | 176.8만 |
|---|
| 2025.12.10 | ₩29,480 | ₩29,976 | ₩28,516 | ₩28,918 | -1.91% | 269.8만 |
|---|
| 2025.12.09 | ₩28,301 | ₩29,614 | ₩27,645 | ₩29,547 | +4.40% | 303.1만 |
|---|
| 2025.12.08 | ₩26,921 | ₩28,033 | ₩26,385 | ₩27,859 | +3.48% | 324.6만 |
|---|
| 2025.12.05 | ₩27,819 | ₩28,522 | ₩27,507 | ₩28,060 | +0.87% | 215.7만 |
|---|
| 2025.12.04 | ₩29,413 | ₩29,882 | ₩27,872 | ₩28,114 | -4.42% | 404.5만 |
|---|
| 2025.12.03 | ₩31,464 | ₩31,531 | ₩29,045 | ₩29,132 | -7.41% | 314만 |
|---|
| 2025.12.02 | ₩30,820 | ₩32,402 | ₩30,425 | ₩31,825 | +3.26% | 550.6만 |
|---|
| 2025.12.01 | ₩29,320 | ₩30,807 | ₩29,320 | ₩30,686 | +4.66% | 324만 |
|---|
| 2025.11.28 | ₩28,408 | ₩28,877 | ₩28,355 | ₩28,502 | +0.33% | 179.8만 |
|---|
| 2025.11.26 | ₩29,648 | ₩30,003 | ₩28,181 | ₩28,636 | -3.41% | 341.1만 |
|---|
| 2025.11.25 | ₩30,820 | ₩31,088 | ₩29,681 | ₩29,695 | -3.65% | 220.1만 |
|---|
| 2025.11.24 | ₩33,219 | ₩33,259 | ₩30,901 | ₩31,169 | -6.17% | 344.5만 |
|---|
| 2025.11.21 | ₩36,475 | ₩36,475 | ₩32,643 | ₩33,554 | -8.01% | 349.8만 |
|---|
| 2025.11.20 | ₩33,903 | ₩36,301 | ₩32,465 | ₩36,167 | +6.68% | 365.3만 |
|---|
| 2025.11.19 | ₩35,243 | ₩36,516 | ₩34,666 | ₩35,511 | +0.76% | 209.2만 |
|---|
| 2025.11.18 | ₩36,140 | ₩36,717 | ₩34,318 | ₩34,961 | -3.26% | 180.8만 |
|---|
| 2025.11.17 | ₩36,609 | ₩36,985 | ₩34,050 | ₩35,323 | -3.51% | 264.7만 |
|---|
| 2025.11.14 | ₩38,773 | ₩38,773 | ₩34,599 | ₩35,899 | -7.41% | 328.6만 |
|---|
| 2025.11.13 | ₩36,623 | ₩38,043 | ₩35,708 | ₩37,815 | +3.26% | 269.6만 |
|---|
| 2025.11.12 | ₩36,743 | ₩36,743 | ₩35,109 | ₩35,926 | -2.22% | 205.3만 |
|---|
| 2025.11.11 | ₩40,402 | ₩40,911 | ₩35,926 | ₩36,006 | -10.88% | 290만 |
|---|
| 2025.11.10 | ₩40,134 | ₩41,179 | ₩39,236 | ₩40,241 | +0.27% | 309.4만 |
|---|
| 2025.11.07 | ₩42,157 | ₩44,542 | ₩41,514 | ₩41,594 | -1.34% | 399.9만 |
|---|
| 2025.11.06 | ₩40,777 | ₩41,822 | ₩40,268 | ₩41,085 | +0.76% | 229.3만 |
|---|
| 2025.11.05 | ₩42,961 | ₩43,430 | ₩40,455 | ₩41,232 | -4.02% | 211.3만 |
|---|
| 2025.11.04 | ₩42,170 | ₩42,599 | ₩40,187 | ₩42,519 | +0.83% | 256.5만 |
|---|
| 2025.11.03 | ₩39,129 | ₩42,465 | ₩38,418 | ₩40,522 | +3.56% | 290.8만 |
|---|
| 2025.10.31 | ₩38,526 | ₩39,531 | ₩37,326 | ₩37,628 | -2.33% | 191.9만 |
|---|
| 2025.10.30 | ₩39,745 | ₩40,201 | ₩37,052 | ₩38,378 | -3.44% | 276.4만 |
|---|
| 2025.10.29 | ₩38,459 | ₩40,147 | ₩37,748 | ₩39,303 | +2.20% | 231만 |
|---|
| 2025.10.28 | ₩38,914 | ₩39,557 | ₩37,896 | ₩38,338 | -1.48% | 172.6만 |
|---|
| 2025.10.27 | ₩40,616 | ₩40,737 | ₩38,472 | ₩38,713 | -4.68% | 207.7만 |
|---|
| 2025.10.24 | ₩42,036 | ₩42,907 | ₩41,862 | ₩42,519 | +1.15% | 82.1만 |
|---|
| 2025.10.23 | ₩43,618 | ₩44,757 | ₩43,055 | ₩43,510 | -0.25% | 118.9만 |
|---|
| 2025.10.22 | ₩41,661 | ₩44,596 | ₩41,259 | ₩43,752 | +5.02% | 206.5만 |
|---|
| 2025.10.21 | ₩40,589 | ₩41,716 | ₩40,107 | ₩41,192 | +1.49% | 141만 |
|---|
| 2025.10.20 | ₩42,010 | ₩42,693 | ₩40,067 | ₩40,562 | -3.44% | 170.2만 |
|---|
| 2025.10.17 | ₩43,752 | ₩44,891 | ₩42,103 | ₩43,336 | -0.95% | 172.2만 |
|---|
| 2025.10.16 | ₩41,085 | ₩44,221 | ₩39,584 | ₩43,122 | +4.96% | 427.4만 |
|---|
| 2025.10.15 | ₩46,217 | ₩46,472 | ₩42,292 | ₩42,599 | -7.83% | 307.7만 |
|---|
| 2025.10.14 | ₩48,160 | ₩49,206 | ₩45,775 | ₩46,928 | -2.56% | 158.2만 |
|---|
| 2025.10.13 | ₩46,753 | ₩47,812 | ₩45,909 | ₩46,686 | -0.14% | 146.9만 |
|---|
| 2025.10.10 | ₩44,582 | ₩48,187 | ₩44,448 | ₩47,075 | +5.59% | 265.6만 |
|---|