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 | ₩11,030 | ₩11,110 | ₩9,923 | ₩10,084 | -8.57% | 3509.6만 |
| 2026.10.08 | ₩11,130 | ₩11,767 | ₩10,976 | ₩11,050 | -0.72% | 3643.7만 |
| 2026.10.07 | ₩11,030 | ₩11,184 | ₩10,386 | ₩10,835 | -1.76% | 3531.1만 |
| 2026.10.06 | ₩9,588 | ₩10,940 | ₩9,534 | ₩10,688 | +11.47% | 2944.1만 |
| 2026.10.05 | ₩9,816 | ₩10,419 | ₩9,608 | ₩9,722 | -0.96% | 1872.7만 |
| 2026.10.02 | ₩9,709 | ₩10,212 | ₩9,608 | ₩10,044 | +3.45% | 2174만 |
| 2026.10.01 | ₩9,561 | ₩10,017 | ₩9,199 | ₩10,004 | +4.63% | 3266.1만 |
| 2026.09.30 | ₩9,420 | ₩9,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,427 |
| +0.07% |
| 2471만 |
| 2026.09.29 | ₩9,682 | ₩10,017 | ₩9,414 | ₩9,588 | -0.97% | 4726만 |
|---|
| 2026.09.28 | ₩10,044 | ₩10,178 | ₩9,440 | ₩9,628 | -4.14% | 2670만 |
|---|
| 2026.09.25 | ₩9,628 | ₩10,151 | ₩9,548 | ₩9,950 | +3.34% | 2238.3만 |
|---|
| 2026.09.24 | ₩10,004 | ₩10,393 | ₩9,601 | ₩9,722 | -2.82% | 2514만 |
|---|
| 2026.09.23 | ₩8,871 | ₩9,997 | ₩8,676 | ₩9,856 | +11.11% | 2481.4만 |
|---|
| 2026.09.22 | ₩9,266 | ₩9,400 | ₩8,676 | ₩8,797 | -5.07% | 2181.8만 |
|---|
| 2026.09.21 | ₩9,534 | ₩9,843 | ₩9,290 | ₩9,521 | -0.14% | 1397.2만 |
|---|
| 2026.09.18 | ₩9,534 | ₩9,970 | ₩9,387 | ₩9,829 | +3.09% | 1068만 |
|---|
| 2026.09.17 | ₩9,856 | ₩9,856 | ₩9,125 | ₩9,534 | -3.27% | 2330.9만 |
|---|
| 2026.09.16 | ₩10,232 | ₩10,688 | ₩9,984 | ₩10,339 | +1.05% | 1598만 |
|---|
| 2026.09.15 | ₩9,809 | ₩10,634 | ₩9,749 | ₩10,352 | +5.54% | 2032.5만 |
|---|
| 2026.09.14 | ₩9,856 | ₩9,984 | ₩9,454 | ₩9,722 | -1.36% | 1991.3만 |
|---|
| 2026.09.11 | ₩9,528 | ₩9,977 | ₩9,320 | ₩9,963 | +4.57% | 1879.8만 |
|---|
| 2026.09.10 | ₩9,695 | ₩10,017 | ₩9,514 | ₩9,843 | +1.52% | 2077.9만 |
|---|
| 2026.09.09 | ₩9,172 | ₩9,400 | ₩8,797 | ₩9,387 | +2.34% | 1415.1만 |
|---|
| 2026.09.08 | ₩9,172 | ₩9,454 | ₩8,716 | ₩8,958 | -2.34% | 1792.3만 |
|---|
| 2026.09.04 | ₩8,770 | ₩8,864 | ₩8,582 | ₩8,649 | -1.38% | 1146.3만 |
|---|
| 2026.09.03 | ₩8,421 | ₩8,783 | ₩8,314 | ₩8,569 | +1.75% | 2127만 |
|---|
| 2026.09.02 | ₩8,542 | ₩8,897 | ₩7,979 | ₩8,421 | -1.41% | 2483.7만 |
|---|
| 2026.09.01 | ₩9,011 | ₩9,078 | ₩8,703 | ₩8,716 | -3.27% | 2076.2만 |
|---|
| 2026.08.31 | ₩9,052 | ₩9,333 | ₩8,743 | ₩8,904 | -1.63% | 1654.8만 |
|---|
| 2026.08.28 | ₩8,180 | ₩8,911 | ₩8,180 | ₩8,864 | +8.36% | 2596.3만 |
|---|
| 2026.08.27 | ₩8,100 | ₩8,220 | ₩7,885 | ₩8,019 | -0.99% | 1988만 |
|---|
| 2026.08.26 | ₩8,086 | ₩8,274 | ₩7,925 | ₩7,992 | -1.16% | 1622.5만 |
|---|
| 2026.08.25 | ₩8,381 | ₩8,435 | ₩7,791 | ₩7,912 | -5.60% | 2561.8만 |
|---|
| 2026.08.24 | ₩8,515 | ₩9,092 | ₩8,488 | ₩8,690 | +2.05% | 1817.3만 |
|---|
| 2026.08.21 | ₩8,576 | ₩8,763 | ₩8,086 | ₩8,435 | -1.64% | 2026.6만 |
|---|
| 2026.08.20 | ₩8,301 | ₩8,931 | ₩8,247 | ₩8,797 | +5.98% | 2168.1만 |
|---|
| 2026.08.19 | ₩8,690 | ₩8,837 | ₩7,925 | ₩7,952 | -8.49% | 2804.5만 |
|---|
| 2026.08.18 | ₩9,990 | ₩10,057 | ₩9,561 | ₩9,655 | -3.36% | 1505.8만 |
|---|
| 2026.08.17 | ₩10,285 | ₩10,446 | ₩9,689 | ₩9,762 | -5.08% | 1569.7만 |
|---|
| 2026.08.14 | ₩10,426 | ₩10,775 | ₩10,084 | ₩10,151 | -2.64% | 1954.5만 |
|---|
| 2026.08.13 | ₩9,655 | ₩10,299 | ₩9,561 | ₩10,218 | +5.83% | 1334.5만 |
|---|
| 2026.08.12 | ₩9,977 | ₩10,205 | ₩9,655 | ₩9,762 | -2.15% | 1097.3만 |
|---|
| 2026.08.11 | ₩9,883 | ₩10,272 | ₩9,829 | ₩10,031 | +1.49% | 1037.4만 |
|---|
| 2026.08.10 | ₩10,393 | ₩10,607 | ₩9,937 | ₩10,044 | -3.35% | 1085.9만 |
|---|
| 2026.08.07 | ₩10,406 | ₩10,661 | ₩10,064 | ₩10,151 | -2.45% | 1258.4만 |
|---|
| 2026.08.06 | ₩10,929 | ₩11,036 | ₩10,232 | ₩10,768 | -1.47% | 1763.7만 |
|---|
| 2026.08.05 | ₩11,076 | ₩11,398 | ₩10,599 | ₩11,063 | -0.12% | 1708.6만 |
|---|
| 2026.08.04 | ₩12,149 | ₩12,310 | ₩11,224 | ₩11,304 | -6.95% | 861.8만 |
|---|
| 2026.08.03 | ₩12,485 | ₩13,383 | ₩12,259 | ₩12,458 | -0.21% | 700.2만 |
|---|
| 2026.07.31 | ₩11,506 | ₩12,746 | ₩11,506 | ₩12,525 | +8.86% | 962.5만 |
|---|
| 2026.07.30 | ₩12,485 | ₩12,692 | ₩11,412 | ₩11,546 | -7.52% | 850.9만 |
|---|
| 2026.07.29 | ₩11,962 | ₩12,686 | ₩11,640 | ₩12,391 | +3.59% | 798.9만 |
|---|
| 2026.07.28 | ₩11,734 | ₩12,560 | ₩11,680 | ₩11,948 | +1.83% | 930.1만 |
|---|
| 2026.07.27 | ₩11,465 | ₩11,760 | ₩10,905 | ₩11,734 | +2.34% | 997.5만 |
|---|
| 2026.07.24 | ₩11,264 | ₩11,901 | ₩11,137 | ₩11,760 | +4.40% | 655.3만 |
|---|
| 2026.07.23 | ₩11,801 | ₩12,002 | ₩11,110 | ₩11,345 | -3.86% | 648.9만 |
|---|
| 2026.07.22 | ₩11,023 | ₩11,412 | ₩10,842 | ₩11,385 | +3.28% | 453.9만 |
|---|
| 2026.07.21 | ₩11,667 | ₩11,740 | ₩10,835 | ₩10,889 | -6.67% | 622.2만 |
|---|
| 2026.07.20 | ₩10,916 | ₩11,720 | ₩10,527 | ₩11,693 | +7.13% | 643.4만 |
|---|
| 2026.07.17 | ₩12,029 | ₩12,149 | ₩10,714 | ₩10,983 | -8.70% | 1971만 |
|---|
| 2026.07.16 | ₩10,849 | ₩11,717 | ₩10,761 | ₩11,519 | +6.18% | 2031.3만 |
|---|
| 2026.07.15 | ₩10,969 | ₩11,318 | ₩10,607 | ₩10,607 | -3.30% | 1194.1만 |
|---|
| 2026.07.14 | ₩10,614 | ₩11,144 | ₩10,594 | ₩10,768 | +1.45% | 1742.6만 |
|---|
| 2026.07.13 | ₩10,513 | ₩11,090 | ₩10,460 | ₩10,795 | +2.68% | 2056.4만 |
|---|
| 2026.07.10 | ₩9,253 | ₩10,554 | ₩9,239 | ₩10,071 | +8.84% | 2462.4만 |
|---|
| 2026.07.09 | ₩9,394 | ₩9,414 | ₩8,958 | ₩9,199 | -2.07% | 1760만 |
|---|
| 2026.07.08 | ₩9,521 | ₩10,017 | ₩9,226 | ₩9,414 | -1.13% | 2401.7만 |
|---|
| 2026.07.07 | ₩9,628 | ₩10,098 | ₩9,172 | ₩9,280 | -3.62% | 2030.9만 |
|---|
| 2026.07.06 | ₩9,977 | ₩10,232 | ₩9,702 | ₩9,843 | -1.34% | 1581.3만 |
|---|
| 2026.07.02 | ₩10,513 | ₩10,701 | ₩9,823 | ₩9,896 | -5.87% | 1787.1만 |
|---|
| 2026.07.01 | ₩10,433 | ₩10,748 | ₩10,191 | ₩10,661 | +2.19% | 1586.4만 |
|---|
| 2026.06.30 | ₩10,258 | ₩10,473 | ₩9,990 | ₩10,339 | +0.78% | 1727.9만 |
|---|
| 2026.06.29 | ₩10,889 | ₩11,150 | ₩10,326 | ₩10,339 | -5.05% | 1393.6만 |
|---|
| 2026.06.26 | ₩11,921 | ₩11,921 | ₩10,808 | ₩10,956 | -8.10% | 1112.5만 |
|---|
| 2026.06.25 | ₩12,216 | ₩12,216 | ₩11,056 | ₩11,827 | -3.18% | 1214.3만 |
|---|
| 2026.06.24 | ₩12,820 | ₩12,820 | ₩11,734 | ₩12,257 | -4.39% | 938.6만 |
|---|
| 2026.06.23 | ₩13,745 | ₩13,812 | ₩12,525 | ₩12,994 | -5.46% | 647.1만 |
|---|
| 2026.06.22 | ₩14,201 | ₩14,201 | ₩13,128 | ₩13,410 | -5.57% | 1322.4만 |
|---|
| 2026.06.18 | ₩14,818 | ₩15,777 | ₩14,214 | ₩15,140 | +2.17% | 612.7만 |
|---|
| 2026.06.17 | ₩16,642 | ₩16,655 | ₩14,623 | ₩15,542 | -6.61% | 868.3만 |
|---|
| 2026.06.16 | ₩16,642 | ₩17,473 | ₩16,333 | ₩17,030 | +2.34% | 447.5만 |
|---|
| 2026.06.15 | ₩17,104 | ₩17,379 | ₩16,528 | ₩16,668 | -2.55% | 670.2만 |
|---|
| 2026.06.12 | ₩17,969 | ₩17,969 | ₩16,963 | ₩17,688 | -1.57% | 710.5만 |
|---|
| 2026.06.11 | ₩19,753 | ₩20,088 | ₩17,781 | ₩18,076 | -8.49% | 891.5만 |
|---|
| 2026.06.10 | ₩19,163 | ₩19,914 | ₩17,848 | ₩19,914 | +3.92% | 540.8만 |
|---|
| 2026.06.09 | ₩19,324 | ₩20,584 | ₩18,338 | ₩18,774 | -2.85% | 479.9만 |
|---|
| 2026.06.08 | ₩19,230 | ₩20,437 | ₩18,948 | ₩20,168 | +4.88% | 551.2만 |
|---|
| 2026.06.05 | ₩18,425 | ₩20,242 | ₩18,184 | ₩20,034 | +8.73% | 583.4만 |
|---|
| 2026.06.04 | ₩19,458 | ₩19,498 | ₩17,607 | ₩18,076 | -7.10% | 671.4만 |
|---|
| 2026.06.03 | ₩20,758 | ₩20,973 | ₩19,619 | ₩19,726 | -4.97% | 617.1만 |
|---|
| 2026.06.02 | ₩18,814 | ₩20,772 | ₩18,814 | ₩20,705 | +10.05% | 642.1만 |
|---|
| 2026.06.01 | ₩17,553 | ₩18,807 | ₩17,553 | ₩18,264 | +4.05% | 581.4만 |
|---|
| 2026.05.29 | ₩17,258 | ₩17,553 | ₩16,890 | ₩17,124 | -0.78% | 539만 |
|---|
| 2026.05.28 | ₩18,130 | ₩18,532 | ₩17,171 | ₩17,433 | -3.85% | 585.5만 |
|---|
| 2026.05.27 | ₩18,331 | ₩18,479 | ₩17,346 | ₩17,996 | -1.83% | 664.6만 |
|---|
| 2026.05.26 | ₩18,774 | ₩19,297 | ₩18,304 | ₩18,438 | -1.79% | 454.1만 |
|---|
| 2026.05.22 | ₩18,613 | ₩19,250 | ₩18,063 | ₩19,189 | +3.10% | 440.8만 |
|---|
| 2026.05.21 | ₩19,659 | ₩20,007 | ₩18,398 | ₩18,693 | -4.91% | 339.9만 |
|---|
| 2026.05.20 | ₩20,919 | ₩21,114 | ₩18,982 | ₩19,189 | -8.27% | 757.5만 |
|---|
| 2026.05.19 | ₩21,516 | ₩22,482 | ₩21,000 | ₩21,670 | +0.72% | 534.8만 |
|---|
| 2026.05.18 | ₩19,672 | ₩21,643 | ₩19,458 | ₩21,161 | +7.57% | 608.6만 |
|---|
| 2026.05.15 | ₩18,707 | ₩19,967 | ₩18,640 | ₩19,847 | +6.09% | 329.6만 |
|---|
| 2026.05.14 | ₩17,553 | ₩18,626 | ₩17,359 | ₩18,090 | +3.06% | 342만 |
|---|
| 2026.05.13 | ₩18,237 | ₩18,593 | ₩17,527 | ₩17,741 | -2.72% | 284.5만 |
|---|
| 2026.05.12 | ₩18,224 | ₩18,760 | ₩17,862 | ₩18,063 | -0.88% | 372.3만 |
|---|
| 2026.05.11 | ₩17,915 | ₩18,398 | ₩16,816 | ₩18,143 | +1.27% | 727.6만 |
|---|
| 2026.05.08 | ₩18,425 | ₩18,760 | ₩17,681 | ₩18,157 | -1.46% | 449.7만 |
|---|
| 2026.05.07 | ₩17,366 | ₩19,203 | ₩17,299 | ₩18,559 | +6.87% | 541.9만 |
|---|
| 2026.05.06 | ₩18,278 | ₩18,425 | ₩16,984 | ₩17,057 | -6.68% | 459.9만 |
|---|
| 2026.05.05 | ₩18,143 | ₩19,471 | ₩17,607 | ₩18,693 | +3.03% | 395만 |
|---|
| 2026.05.04 | ₩20,463 | ₩20,520 | ₩18,699 | ₩18,841 | -7.93% | 400.1만 |
|---|
| 2026.05.01 | ₩20,142 | ₩20,879 | ₩19,779 | ₩20,249 | +0.53% | 292.5만 |
|---|
| 2026.04.30 | ₩20,638 | ₩20,792 | ₩19,572 | ₩19,887 | -3.64% | 356.6만 |
|---|
| 2026.04.29 | ₩20,396 | ₩21,509 | ₩20,235 | ₩20,960 | +2.76% | 372.2만 |
|---|
| 2026.04.28 | ₩19,256 | ₩19,987 | ₩18,532 | ₩19,967 | +3.69% | 459.2만 |
|---|
| 2026.04.27 | ₩19,029 | ₩19,297 | ₩17,915 | ₩19,109 | +0.42% | 286.7만 |
|---|
| 2026.04.24 | ₩18,445 | ₩19,551 | ₩18,398 | ₩19,015 | +3.09% | 374.3만 |
|---|
| 2026.04.23 | ₩17,500 | ₩18,827 | ₩17,124 | ₩18,492 | +5.67% | 813.5만 |
|---|
| 2026.04.22 | ₩17,178 | ₩17,741 | ₩16,923 | ₩17,406 | +1.33% | 330.4만 |
|---|
| 2026.04.21 | ₩17,151 | ₩17,996 | ₩17,077 | ₩17,755 | +3.52% | 629.7만 |
|---|
| 2026.04.20 | ₩17,191 | ₩17,540 | ₩16,937 | ₩17,245 | +0.31% | 775.3만 |
|---|
| 2026.04.17 | ₩17,339 | ₩17,500 | ₩16,715 | ₩16,937 | -2.32% | 852.8만 |
|---|
| 2026.04.16 | ₩17,909 | ₩18,472 | ₩17,728 | ₩18,197 | +1.61% | 383만 |
|---|
| 2026.04.15 | ₩17,949 | ₩18,573 | ₩17,386 | ₩17,822 | -0.71% | 671.4만 |
|---|
| 2026.04.14 | ₩19,256 | ₩19,256 | ₩17,775 | ₩18,050 | -6.27% | 1261.9만 |
|---|
| 2026.04.13 | ₩20,584 | ₩20,677 | ₩18,975 | ₩19,726 | -4.17% | 642.9만 |
|---|
| 2026.04.10 | ₩19,793 | ₩21,268 | ₩19,759 | ₩20,919 | +5.69% | 298.2만 |
|---|
| 2026.04.09 | ₩20,852 | ₩20,946 | ₩19,739 | ₩19,860 | -4.76% | 720.6만 |
|---|
| 2026.04.08 | ₩19,484 | ₩20,839 | ₩19,109 | ₩20,477 | +5.09% | 588.6만 |
|---|
| 2026.04.07 | ₩21,603 | ₩22,542 | ₩21,127 | ₩21,281 | -1.49% | 753.3만 |
|---|
| 2026.04.06 | ₩21,187 | ₩21,395 | ₩20,463 | ₩21,295 | +0.51% | 582.1만 |
|---|
| 2026.04.02 | ₩22,716 | ₩22,931 | ₩20,738 | ₩21,187 | -6.73% | 1059만 |
|---|
| 2026.04.01 | ₩21,375 | ₩21,684 | ₩19,900 | ₩21,402 | +0.13% | 1113.8만 |
|---|
| 2026.03.31 | ₩25,318 | ₩25,318 | ₩21,710 | ₩21,858 | -13.67% | 1263.3만 |
|---|
| 2026.03.30 | ₩27,155 | ₩28,503 | ₩26,887 | ₩28,174 | +3.75% | 592.8만 |
|---|
| 2026.03.27 | ₩25,371 | ₩27,631 | ₩25,103 | ₩27,597 | +8.77% | 637.8만 |
|---|
| 2026.03.26 | ₩25,613 | ₩25,827 | ₩23,923 | ₩24,942 | -2.62% | 606.3만 |
|---|
| 2026.03.25 | ₩27,088 | ₩27,088 | ₩24,198 | ₩24,956 | -7.87% | 932.6만 |
|---|
| 2026.03.24 | ₩27,195 | ₩28,878 | ₩27,195 | ₩27,986 | +2.91% | 451.2만 |
|---|
| 2026.03.23 | ₩26,337 | ₩27,208 | ₩25,595 | ₩26,672 | +1.27% | 639.4만 |
|---|
| 2026.03.20 | ₩26,632 | ₩28,154 | ₩25,572 | ₩27,664 | +3.88% | 521.1만 |
|---|
| 2026.03.19 | ₩27,718 | ₩28,053 | ₩25,626 | ₩26,350 | -4.93% | 501.4만 |
|---|
| 2026.03.18 | ₩25,747 | ₩27,141 | ₩25,747 | ₩27,101 | +5.26% | 488.1만 |
|---|
| 2026.03.17 | ₩25,338 | ₩25,586 | ₩24,634 | ₩25,251 | -0.34% | 244만 |
|---|
| 2026.03.16 | ₩25,908 | ₩25,914 | ₩24,996 | ₩25,452 | -1.76% | 282.9만 |
|---|
| 2026.03.13 | ₩25,546 | ₩27,302 | ₩24,781 | ₩26,793 | +4.88% | 438.2만 |
|---|
| 2026.03.12 | ₩24,701 | ₩26,672 | ₩24,701 | ₩26,176 | +5.97% | 434.5만 |
|---|
| 2026.03.11 | ₩23,695 | ₩24,594 | ₩23,360 | ₩24,071 | +1.58% | 282.8만 |
|---|
| 2026.03.10 | ₩23,655 | ₩23,883 | ₩22,542 | ₩23,467 | -0.79% | 386.1만 |
|---|
| 2026.03.09 | ₩25,519 | ₩25,787 | ₩23,407 | ₩23,695 | -7.15% | 398.4만 |
|---|
| 2026.03.06 | ₩26,672 | ₩27,490 | ₩25,519 | ₩25,532 | -4.27% | 415.4만 |
|---|
| 2026.03.05 | ₩25,009 | ₩26,250 | ₩24,641 | ₩25,546 | +2.14% | 329.2만 |
|---|
| 2026.03.04 | ₩25,197 | ₩26,082 | ₩23,722 | ₩24,164 | -4.10% | 369.4만 |
|---|
| 2026.03.03 | ₩25,854 | ₩26,820 | ₩24,922 | ₩25,961 | +0.41% | 556.6만 |
|---|
| 2026.03.02 | ₩25,170 | ₩25,532 | ₩23,776 | ₩24,245 | -3.68% | 280.3만 |
|---|
| 2026.02.27 | ₩24,527 | ₩24,594 | ₩23,641 | ₩23,709 | -3.34% | 271.2만 |
|---|
| 2026.02.26 | ₩23,333 | ₩24,956 | ₩23,333 | ₩23,467 | +0.57% | 402.7만 |
|---|
| 2026.02.25 | ₩22,435 | ₩23,286 | ₩21,664 | ₩23,092 | +2.93% | 249.9만 |
|---|
| 2026.02.24 | ₩23,735 | ₩23,824 | ₩22,461 | ₩22,756 | -4.12% | 308.8만 |
|---|
| 2026.02.23 | ₩24,889 | ₩25,009 | ₩23,168 | ₩23,963 | -3.72% | 296.6만 |
|---|
| 2026.02.20 | ₩25,050 | ₩26,310 | ₩24,808 | ₩25,237 | +0.75% | 305만 |
|---|
| 2026.02.19 | ₩25,251 | ₩26,075 | ₩24,111 | ₩24,138 | -4.41% | 225.8만 |
|---|
| 2026.02.18 | ₩25,599 | ₩25,800 | ₩24,319 | ₩24,781 | -3.20% | 152.3만 |
|---|
| 2026.02.17 | ₩26,645 | ₩26,981 | ₩24,848 | ₩25,385 | -4.73% | 275.4만 |
|---|
| 2026.02.13 | ₩26,002 | ₩26,692 | ₩24,439 | ₩26,498 | +1.91% | 380.6만 |
|---|
| 2026.02.12 | ₩24,996 | ₩26,840 | ₩24,736 | ₩26,283 | +5.15% | 240.1만 |
|---|
| 2026.02.11 | ₩24,942 | ₩27,115 | ₩24,661 | ₩25,358 | +1.67% | 279.6만 |
|---|
| 2026.02.10 | ₩24,433 | ₩25,036 | ₩23,936 | ₩24,942 | +2.09% | 137.7만 |
|---|
| 2026.02.09 | ₩24,902 | ₩25,814 | ₩24,366 | ₩24,527 | -1.51% | 164.2만 |
|---|
| 2026.02.06 | ₩26,444 | ₩26,726 | ₩24,573 | ₩24,848 | -6.03% | 313.9만 |
|---|
| 2026.02.05 | ₩25,881 | ₩28,402 | ₩24,547 | ₩28,161 | +8.81% | 365.4만 |
|---|
| 2026.02.04 | ₩23,749 | ₩26,404 | ₩23,641 | ₩25,358 | +6.78% | 289.4만 |
|---|
| 2026.02.03 | ₩24,205 | ₩24,956 | ₩22,850 | ₩24,004 | -0.83% | 377만 |
|---|
| 2026.02.02 | ₩26,230 | ₩26,230 | ₩24,063 | ₩24,178 | -7.82% | 271.5만 |
|---|
| 2026.01.30 | ₩24,996 | ₩26,323 | ₩24,352 | ₩25,747 | +3.00% | 305.7만 |
|---|
| 2026.01.29 | ₩25,023 | ₩25,378 | ₩24,225 | ₩24,580 | -1.77% | 293.5만 |
|---|
| 2026.01.28 | ₩23,494 | ₩25,130 | ₩23,494 | ₩25,050 | +6.62% | 239.4만 |
|---|
| 2026.01.27 | ₩23,910 | ₩24,177 | ₩22,830 | ₩23,601 | -1.29% | 165.8만 |
|---|
| 2026.01.26 | ₩24,406 | ₩25,036 | ₩23,641 | ₩23,977 | -1.76% | 167.5만 |
|---|
| 2026.01.23 | ₩22,408 | ₩23,963 | ₩22,059 | ₩23,829 | +6.34% | 339.6만 |
|---|
| 2026.01.22 | ₩23,762 | ₩23,963 | ₩21,791 | ₩22,086 | -7.05% | 462.4만 |
|---|
| 2026.01.21 | ₩25,707 | ₩26,028 | ₩23,923 | ₩24,004 | -6.62% | 262만 |
|---|
| 2026.01.20 | ₩27,490 | ₩28,307 | ₩25,666 | ₩25,707 | -6.49% | 240.1만 |
|---|
| 2026.01.16 | ₩25,988 | ₩26,771 | ₩25,492 | ₩26,417 | +1.65% | 167.8만 |
|---|
| 2026.01.15 | ₩24,862 | ₩26,389 | ₩24,641 | ₩26,283 | +5.72% | 234.5만 |
|---|
| 2026.01.14 | ₩26,726 | ₩26,994 | ₩24,795 | ₩24,822 | -7.12% | 267.5만 |
|---|
| 2026.01.13 | ₩26,954 | ₩27,933 | ₩26,464 | ₩26,766 | -0.70% | 245.8만 |
|---|
| 2026.01.12 | ₩26,404 | ₩28,187 | ₩26,404 | ₩26,659 | +0.96% | 240만 |
|---|
| 2026.01.09 | ₩25,908 | ₩26,518 | ₩25,331 | ₩26,337 | +1.66% | 221.9만 |
|---|
| 2026.01.08 | ₩25,988 | ₩27,584 | ₩25,747 | ₩26,753 | +2.94% | 287만 |
|---|
| 2026.01.07 | ₩27,664 | ₩27,664 | ₩23,373 | ₩25,210 | -8.87% | 591.8만 |
|---|
| 2026.01.06 | ₩29,770 | ₩29,790 | ₩28,053 | ₩28,147 | -5.45% | 364.3만 |
|---|
| 2026.01.05 | ₩28,724 | ₩30,869 | ₩28,478 | ₩29,542 | +2.85% | 250만 |
|---|
| 2026.01.02 | ₩27,879 | ₩29,475 | ₩27,879 | ₩28,549 | +2.41% | 264.8만 |
|---|
| 2025.12.31 | ₩28,536 | ₩28,952 | ₩27,664 | ₩28,241 | -1.03% | 128.2만 |
|---|
| 2025.12.30 | ₩27,396 | ₩28,643 | ₩27,316 | ₩28,402 | +3.67% | 230.5만 |
|---|
| 2025.12.29 | ₩26,806 | ₩27,457 | ₩26,618 | ₩27,276 | +1.75% | 202만 |
|---|
| 2025.12.26 | ₩25,626 | ₩26,753 | ₩25,626 | ₩26,230 | +2.35% | 154.3만 |
|---|
| 2025.12.24 | ₩26,095 | ₩26,203 | ₩25,371 | ₩25,492 | -2.31% | 105.8만 |
|---|
| 2025.12.23 | ₩25,908 | ₩26,451 | ₩25,386 | ₩26,310 | +1.55% | 172.6만 |
|---|
| 2025.12.22 | ₩27,772 | ₩27,986 | ₩25,599 | ₩26,002 | -6.37% | 332.4만 |
|---|
| 2025.12.19 | ₩29,890 | ₩29,917 | ₩27,504 | ₩27,919 | -6.59% | 345.4만 |
|---|
| 2025.12.18 | ₩29,609 | ₩30,834 | ₩29,012 | ₩30,494 | +2.99% | 272.2만 |
|---|
| 2025.12.17 | ₩29,032 | ₩29,937 | ₩28,375 | ₩29,850 | +2.82% | 305.6만 |
|---|
| 2025.12.16 | ₩28,898 | ₩29,770 | ₩28,523 | ₩29,032 | +0.46% | 251.6만 |
|---|
| 2025.12.15 | ₩28,000 | ₩28,891 | ₩27,316 | ₩28,442 | +1.58% | 219.7만 |
|---|
| 2025.12.12 | ₩28,241 | ₩29,099 | ₩27,926 | ₩28,228 | -0.05% | 228.7만 |
|---|
| 2025.12.11 | ₩29,005 | ₩29,099 | ₩27,758 | ₩28,321 | -2.36% | 176.8만 |
|---|
| 2025.12.10 | ₩29,502 | ₩29,998 | ₩28,536 | ₩28,938 | -1.91% | 269.8만 |
|---|
| 2025.12.09 | ₩28,321 | ₩29,636 | ₩27,664 | ₩29,569 | +4.40% | 303.1만 |
|---|
| 2025.12.08 | ₩26,940 | ₩28,053 | ₩26,404 | ₩27,879 | +3.48% | 324.6만 |
|---|
| 2025.12.05 | ₩27,839 | ₩28,543 | ₩27,526 | ₩28,080 | +0.87% | 215.7만 |
|---|
| 2025.12.04 | ₩29,435 | ₩29,904 | ₩27,892 | ₩28,134 | -4.42% | 404.5만 |
|---|
| 2025.12.03 | ₩31,486 | ₩31,553 | ₩29,066 | ₩29,153 | -7.41% | 314만 |
|---|
| 2025.12.02 | ₩30,843 | ₩32,425 | ₩30,447 | ₩31,848 | +3.26% | 550.6만 |
|---|
| 2025.12.01 | ₩29,341 | ₩30,829 | ₩29,341 | ₩30,708 | +4.66% | 324만 |
|---|
| 2025.11.28 | ₩28,429 | ₩28,898 | ₩28,375 | ₩28,523 | +0.33% | 179.8만 |
|---|
| 2025.11.26 | ₩29,669 | ₩30,025 | ₩28,201 | ₩28,657 | -3.41% | 341.1만 |
|---|
| 2025.11.25 | ₩30,843 | ₩31,111 | ₩29,703 | ₩29,716 | -3.65% | 220.1만 |
|---|
| 2025.11.24 | ₩33,243 | ₩33,283 | ₩30,923 | ₩31,191 | -6.17% | 344.5만 |
|---|
| 2025.11.21 | ₩36,501 | ₩36,501 | ₩32,666 | ₩33,578 | -8.01% | 349.8만 |
|---|
| 2025.11.20 | ₩33,927 | ₩36,327 | ₩32,488 | ₩36,193 | +6.68% | 365.3만 |
|---|
| 2025.11.19 | ₩35,268 | ₩36,542 | ₩34,691 | ₩35,536 | +0.76% | 209.2만 |
|---|
| 2025.11.18 | ₩36,166 | ₩36,743 | ₩34,342 | ₩34,986 | -3.26% | 180.8만 |
|---|
| 2025.11.17 | ₩36,636 | ₩37,011 | ₩34,074 | ₩35,348 | -3.51% | 264.7만 |
|---|
| 2025.11.14 | ₩38,801 | ₩38,801 | ₩34,624 | ₩35,925 | -7.41% | 328.6만 |
|---|
| 2025.11.13 | ₩36,649 | ₩38,070 | ₩35,733 | ₩37,842 | +3.26% | 269.6만 |
|---|
| 2025.11.12 | ₩36,770 | ₩36,770 | ₩35,134 | ₩35,952 | -2.22% | 205.3만 |
|---|
| 2025.11.11 | ₩40,431 | ₩40,940 | ₩35,952 | ₩36,032 | -10.88% | 290만 |
|---|
| 2025.11.10 | ₩40,162 | ₩41,208 | ₩39,264 | ₩40,270 | +0.27% | 309.4만 |
|---|
| 2025.11.07 | ₩42,187 | ₩44,574 | ₩41,544 | ₩41,624 | -1.34% | 399.9만 |
|---|
| 2025.11.06 | ₩40,806 | ₩41,852 | ₩40,296 | ₩41,114 | +0.76% | 229.3만 |
|---|
| 2025.11.05 | ₩42,992 | ₩43,461 | ₩40,484 | ₩41,262 | -4.02% | 211.3만 |
|---|
| 2025.11.04 | ₩42,201 | ₩42,630 | ₩40,216 | ₩42,549 | +0.83% | 256.5만 |
|---|
| 2025.11.03 | ₩39,157 | ₩42,496 | ₩38,446 | ₩40,551 | +3.56% | 290.8만 |
|---|
| 2025.10.31 | ₩38,553 | ₩39,559 | ₩37,353 | ₩37,655 | -2.33% | 191.9만 |
|---|
| 2025.10.30 | ₩39,773 | ₩40,229 | ₩37,078 | ₩38,406 | -3.44% | 276.4만 |
|---|
| 2025.10.29 | ₩38,486 | ₩40,176 | ₩37,775 | ₩39,331 | +2.20% | 231만 |
|---|
| 2025.10.28 | ₩38,942 | ₩39,586 | ₩37,923 | ₩38,365 | -1.48% | 172.6만 |
|---|
| 2025.10.27 | ₩40,645 | ₩40,766 | ₩38,500 | ₩38,741 | -4.68% | 207.7만 |
|---|
| 2025.10.24 | ₩42,067 | ₩42,938 | ₩41,892 | ₩42,549 | +1.15% | 82.1만 |
|---|
| 2025.10.23 | ₩43,649 | ₩44,789 | ₩43,086 | ₩43,542 | -0.25% | 118.9만 |
|---|
| 2025.10.22 | ₩41,691 | ₩44,628 | ₩41,289 | ₩43,783 | +5.02% | 206.5만 |
|---|
| 2025.10.21 | ₩40,618 | ₩41,746 | ₩40,136 | ₩41,222 | +1.49% | 141만 |
|---|
| 2025.10.20 | ₩42,040 | ₩42,724 | ₩40,095 | ₩40,591 | -3.44% | 170.2만 |
|---|
| 2025.10.17 | ₩43,783 | ₩44,923 | ₩42,134 | ₩43,367 | -0.95% | 172.2만 |
|---|
| 2025.10.16 | ₩41,114 | ₩44,252 | ₩39,613 | ₩43,153 | +4.96% | 427.4만 |
|---|
| 2025.10.15 | ₩46,250 | ₩46,505 | ₩42,323 | ₩42,630 | -7.83% | 307.7만 |
|---|
| 2025.10.14 | ₩48,195 | ₩49,241 | ₩45,808 | ₩46,961 | -2.56% | 158.2만 |
|---|
| 2025.10.13 | ₩46,787 | ₩47,846 | ₩45,942 | ₩46,720 | -0.14% | 146.9만 |
|---|
| 2025.10.10 | ₩44,614 | ₩48,222 | ₩44,480 | ₩47,109 | +5.59% | 265.6만 |
|---|