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 | ₩11,031 | ₩11,111 | ₩9,924 | ₩10,085 | -8.57% | 3509.6만 |
| 2026.10.08 | ₩11,131 | ₩11,768 | ₩10,977 | ₩11,051 | -0.72% | 3643.7만 |
| 2026.10.07 | ₩11,031 | ₩11,185 | ₩10,387 | ₩10,836 | -1.76% | 3531.1만 |
| 2026.10.06 | ₩9,589 | ₩10,941 | ₩9,535 | ₩10,689 | +11.47% | 2944.1만 |
| 2026.10.05 | ₩9,817 | ₩10,420 | ₩9,609 | ₩9,723 | -0.96% | 1872.7만 |
| 2026.10.02 | ₩9,710 | ₩10,212 | ₩9,609 | ₩10,045 | +3.45% | 2174만 |
| 2026.10.01 | ₩9,562 | ₩10,018 | ₩9,200 | ₩10,005 | +4.63% | 3266.1만 |
| 2026.09.30 | ₩9,421 | ₩9,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,428 |
| +0.07% |
| 2471만 |
| 2026.09.29 | ₩9,683 | ₩10,018 | ₩9,415 | ₩9,589 | -0.97% | 4726만 |
|---|
| 2026.09.28 | ₩10,045 | ₩10,179 | ₩9,441 | ₩9,629 | -4.14% | 2670만 |
|---|
| 2026.09.25 | ₩9,629 | ₩10,152 | ₩9,549 | ₩9,951 | +3.34% | 2238.3만 |
|---|
| 2026.09.24 | ₩10,005 | ₩10,394 | ₩9,602 | ₩9,723 | -2.82% | 2514만 |
|---|
| 2026.09.23 | ₩8,871 | ₩9,998 | ₩8,677 | ₩9,857 | +11.11% | 2481.4만 |
|---|
| 2026.09.22 | ₩9,267 | ₩9,401 | ₩8,677 | ₩8,798 | -5.07% | 2181.8만 |
|---|
| 2026.09.21 | ₩9,535 | ₩9,844 | ₩9,291 | ₩9,522 | -0.14% | 1397.2만 |
|---|
| 2026.09.18 | ₩9,535 | ₩9,971 | ₩9,388 | ₩9,830 | +3.09% | 1068만 |
|---|
| 2026.09.17 | ₩9,857 | ₩9,857 | ₩9,126 | ₩9,535 | -3.27% | 2330.9만 |
|---|
| 2026.09.16 | ₩10,233 | ₩10,689 | ₩9,984 | ₩10,340 | +1.05% | 1598만 |
|---|
| 2026.09.15 | ₩9,810 | ₩10,635 | ₩9,750 | ₩10,353 | +5.54% | 2032.5만 |
|---|
| 2026.09.14 | ₩9,857 | ₩9,984 | ₩9,455 | ₩9,723 | -1.36% | 1991.3만 |
|---|
| 2026.09.11 | ₩9,529 | ₩9,978 | ₩9,321 | ₩9,964 | +4.57% | 1879.8만 |
|---|
| 2026.09.10 | ₩9,696 | ₩10,018 | ₩9,515 | ₩9,844 | +1.52% | 2077.9만 |
|---|
| 2026.09.09 | ₩9,173 | ₩9,401 | ₩8,798 | ₩9,388 | +2.34% | 1415.1만 |
|---|
| 2026.09.08 | ₩9,173 | ₩9,455 | ₩8,717 | ₩8,959 | -2.34% | 1792.3만 |
|---|
| 2026.09.04 | ₩8,771 | ₩8,865 | ₩8,583 | ₩8,650 | -1.38% | 1146.3만 |
|---|
| 2026.09.03 | ₩8,422 | ₩8,784 | ₩8,315 | ₩8,570 | +1.75% | 2127만 |
|---|
| 2026.09.02 | ₩8,543 | ₩8,898 | ₩7,980 | ₩8,422 | -1.41% | 2483.7만 |
|---|
| 2026.09.01 | ₩9,012 | ₩9,079 | ₩8,704 | ₩8,717 | -3.27% | 2076.2만 |
|---|
| 2026.08.31 | ₩9,052 | ₩9,334 | ₩8,744 | ₩8,905 | -1.63% | 1654.8만 |
|---|
| 2026.08.28 | ₩8,181 | ₩8,912 | ₩8,181 | ₩8,865 | +8.36% | 2596.3만 |
|---|
| 2026.08.27 | ₩8,100 | ₩8,221 | ₩7,886 | ₩8,020 | -0.99% | 1988만 |
|---|
| 2026.08.26 | ₩8,087 | ₩8,275 | ₩7,926 | ₩7,993 | -1.16% | 1622.5만 |
|---|
| 2026.08.25 | ₩8,382 | ₩8,436 | ₩7,792 | ₩7,912 | -5.60% | 2561.8만 |
|---|
| 2026.08.24 | ₩8,516 | ₩9,093 | ₩8,489 | ₩8,690 | +2.05% | 1817.3만 |
|---|
| 2026.08.21 | ₩8,576 | ₩8,764 | ₩8,087 | ₩8,436 | -1.64% | 2026.6만 |
|---|
| 2026.08.20 | ₩8,301 | ₩8,932 | ₩8,248 | ₩8,798 | +5.98% | 2168.1만 |
|---|
| 2026.08.19 | ₩8,690 | ₩8,838 | ₩7,926 | ₩7,953 | -8.49% | 2804.5만 |
|---|
| 2026.08.18 | ₩9,991 | ₩10,058 | ₩9,562 | ₩9,656 | -3.36% | 1505.8만 |
|---|
| 2026.08.17 | ₩10,286 | ₩10,447 | ₩9,689 | ₩9,763 | -5.08% | 1569.7만 |
|---|
| 2026.08.14 | ₩10,427 | ₩10,776 | ₩10,085 | ₩10,152 | -2.64% | 1954.5만 |
|---|
| 2026.08.13 | ₩9,656 | ₩10,300 | ₩9,562 | ₩10,219 | +5.83% | 1334.5만 |
|---|
| 2026.08.12 | ₩9,978 | ₩10,206 | ₩9,656 | ₩9,763 | -2.15% | 1097.3만 |
|---|
| 2026.08.11 | ₩9,884 | ₩10,273 | ₩9,830 | ₩10,031 | +1.49% | 1037.4만 |
|---|
| 2026.08.10 | ₩10,394 | ₩10,608 | ₩9,938 | ₩10,045 | -3.35% | 1085.9만 |
|---|
| 2026.08.07 | ₩10,407 | ₩10,662 | ₩10,065 | ₩10,152 | -2.45% | 1258.4만 |
|---|
| 2026.08.06 | ₩10,930 | ₩11,037 | ₩10,233 | ₩10,769 | -1.47% | 1763.7만 |
|---|
| 2026.08.05 | ₩11,077 | ₩11,399 | ₩10,600 | ₩11,064 | -0.12% | 1708.6만 |
|---|
| 2026.08.04 | ₩12,150 | ₩12,311 | ₩11,225 | ₩11,305 | -6.95% | 861.8만 |
|---|
| 2026.08.03 | ₩12,486 | ₩13,384 | ₩12,260 | ₩12,459 | -0.21% | 700.2만 |
|---|
| 2026.07.31 | ₩11,507 | ₩12,747 | ₩11,507 | ₩12,526 | +8.86% | 962.5만 |
|---|
| 2026.07.30 | ₩12,486 | ₩12,694 | ₩11,413 | ₩11,547 | -7.52% | 850.9만 |
|---|
| 2026.07.29 | ₩11,963 | ₩12,687 | ₩11,641 | ₩12,392 | +3.59% | 798.9만 |
|---|
| 2026.07.28 | ₩11,735 | ₩12,561 | ₩11,681 | ₩11,949 | +1.83% | 930.1만 |
|---|
| 2026.07.27 | ₩11,466 | ₩11,761 | ₩10,906 | ₩11,735 | +2.34% | 997.5만 |
|---|
| 2026.07.24 | ₩11,265 | ₩11,902 | ₩11,138 | ₩11,761 | +4.40% | 655.3만 |
|---|
| 2026.07.23 | ₩11,802 | ₩12,003 | ₩11,111 | ₩11,346 | -3.86% | 648.9만 |
|---|
| 2026.07.22 | ₩11,024 | ₩11,413 | ₩10,843 | ₩11,386 | +3.28% | 453.9만 |
|---|
| 2026.07.21 | ₩11,668 | ₩11,741 | ₩10,836 | ₩10,890 | -6.67% | 622.2만 |
|---|
| 2026.07.20 | ₩10,917 | ₩11,721 | ₩10,528 | ₩11,694 | +7.13% | 643.4만 |
|---|
| 2026.07.17 | ₩12,030 | ₩12,150 | ₩10,715 | ₩10,984 | -8.70% | 1971만 |
|---|
| 2026.07.16 | ₩10,849 | ₩11,719 | ₩10,762 | ₩11,520 | +6.18% | 2031.3만 |
|---|
| 2026.07.15 | ₩10,970 | ₩11,319 | ₩10,608 | ₩10,608 | -3.30% | 1194.1만 |
|---|
| 2026.07.14 | ₩10,615 | ₩11,145 | ₩10,595 | ₩10,769 | +1.45% | 1742.6만 |
|---|
| 2026.07.13 | ₩10,514 | ₩11,091 | ₩10,461 | ₩10,796 | +2.68% | 2056.4만 |
|---|
| 2026.07.10 | ₩9,254 | ₩10,554 | ₩9,240 | ₩10,072 | +8.84% | 2462.4만 |
|---|
| 2026.07.09 | ₩9,394 | ₩9,415 | ₩8,959 | ₩9,200 | -2.07% | 1760만 |
|---|
| 2026.07.08 | ₩9,522 | ₩10,018 | ₩9,227 | ₩9,415 | -1.13% | 2401.7만 |
|---|
| 2026.07.07 | ₩9,629 | ₩10,098 | ₩9,173 | ₩9,280 | -3.62% | 2030.9만 |
|---|
| 2026.07.06 | ₩9,978 | ₩10,233 | ₩9,703 | ₩9,844 | -1.34% | 1581.3만 |
|---|
| 2026.07.02 | ₩10,514 | ₩10,702 | ₩9,824 | ₩9,897 | -5.87% | 1787.1만 |
|---|
| 2026.07.01 | ₩10,434 | ₩10,749 | ₩10,192 | ₩10,662 | +2.19% | 1586.4만 |
|---|
| 2026.06.30 | ₩10,259 | ₩10,474 | ₩9,991 | ₩10,340 | +0.78% | 1727.9만 |
|---|
| 2026.06.29 | ₩10,890 | ₩11,151 | ₩10,326 | ₩10,340 | -5.05% | 1393.6만 |
|---|
| 2026.06.26 | ₩11,922 | ₩11,922 | ₩10,809 | ₩10,957 | -8.10% | 1112.5만 |
|---|
| 2026.06.25 | ₩12,217 | ₩12,217 | ₩11,057 | ₩11,829 | -3.18% | 1214.3만 |
|---|
| 2026.06.24 | ₩12,821 | ₩12,821 | ₩11,735 | ₩12,258 | -4.39% | 938.6만 |
|---|
| 2026.06.23 | ₩13,746 | ₩13,813 | ₩12,526 | ₩12,995 | -5.46% | 647.1만 |
|---|
| 2026.06.22 | ₩14,202 | ₩14,202 | ₩13,129 | ₩13,411 | -5.57% | 1322.4만 |
|---|
| 2026.06.18 | ₩14,819 | ₩15,778 | ₩14,216 | ₩15,141 | +2.17% | 612.7만 |
|---|
| 2026.06.17 | ₩16,643 | ₩16,656 | ₩14,625 | ₩15,543 | -6.61% | 868.3만 |
|---|
| 2026.06.16 | ₩16,643 | ₩17,475 | ₩16,335 | ₩17,032 | +2.34% | 447.5만 |
|---|
| 2026.06.15 | ₩17,106 | ₩17,381 | ₩16,529 | ₩16,670 | -2.55% | 670.2만 |
|---|
| 2026.06.12 | ₩17,971 | ₩17,971 | ₩16,965 | ₩17,689 | -1.57% | 710.5만 |
|---|
| 2026.06.11 | ₩19,754 | ₩20,090 | ₩17,783 | ₩18,078 | -8.49% | 891.5만 |
|---|
| 2026.06.10 | ₩19,164 | ₩19,915 | ₩17,850 | ₩19,915 | +3.92% | 540.8만 |
|---|
| 2026.06.09 | ₩19,325 | ₩20,586 | ₩18,340 | ₩18,775 | -2.85% | 479.9만 |
|---|
| 2026.06.08 | ₩19,231 | ₩20,438 | ₩18,950 | ₩20,170 | +4.88% | 551.2만 |
|---|
| 2026.06.05 | ₩18,427 | ₩20,244 | ₩18,185 | ₩20,036 | +8.73% | 583.4만 |
|---|
| 2026.06.04 | ₩19,459 | ₩19,500 | ₩17,609 | ₩18,078 | -7.10% | 671.4만 |
|---|
| 2026.06.03 | ₩20,760 | ₩20,975 | ₩19,620 | ₩19,728 | -4.97% | 617.1만 |
|---|
| 2026.06.02 | ₩18,816 | ₩20,774 | ₩18,816 | ₩20,707 | +10.05% | 642.1만 |
|---|
| 2026.06.01 | ₩17,555 | ₩18,809 | ₩17,555 | ₩18,266 | +4.05% | 581.4만 |
|---|
| 2026.05.29 | ₩17,260 | ₩17,555 | ₩16,891 | ₩17,126 | -0.78% | 539만 |
|---|
| 2026.05.28 | ₩18,132 | ₩18,534 | ₩17,173 | ₩17,434 | -3.85% | 585.5만 |
|---|
| 2026.05.27 | ₩18,333 | ₩18,480 | ₩17,347 | ₩17,998 | -1.83% | 664.6만 |
|---|
| 2026.05.26 | ₩18,775 | ₩19,298 | ₩18,306 | ₩18,440 | -1.79% | 454.1만 |
|---|
| 2026.05.22 | ₩18,614 | ₩19,251 | ₩18,065 | ₩19,191 | +3.10% | 440.8만 |
|---|
| 2026.05.21 | ₩19,661 | ₩20,009 | ₩18,400 | ₩18,695 | -4.91% | 339.9만 |
|---|
| 2026.05.20 | ₩20,921 | ₩21,116 | ₩18,983 | ₩19,191 | -8.27% | 757.5만 |
|---|
| 2026.05.19 | ₩21,518 | ₩22,484 | ₩21,002 | ₩21,672 | +0.72% | 534.8만 |
|---|
| 2026.05.18 | ₩19,674 | ₩21,645 | ₩19,459 | ₩21,163 | +7.57% | 608.6만 |
|---|
| 2026.05.15 | ₩18,708 | ₩19,969 | ₩18,641 | ₩19,848 | +6.09% | 329.6만 |
|---|
| 2026.05.14 | ₩17,555 | ₩18,628 | ₩17,361 | ₩18,091 | +3.06% | 342만 |
|---|
| 2026.05.13 | ₩18,239 | ₩18,594 | ₩17,528 | ₩17,743 | -2.72% | 284.5만 |
|---|
| 2026.05.12 | ₩18,226 | ₩18,762 | ₩17,863 | ₩18,065 | -0.88% | 372.3만 |
|---|
| 2026.05.11 | ₩17,917 | ₩18,400 | ₩16,817 | ₩18,145 | +1.27% | 727.6만 |
|---|
| 2026.05.08 | ₩18,427 | ₩18,762 | ₩17,682 | ₩18,158 | -1.46% | 449.7만 |
|---|
| 2026.05.07 | ₩17,367 | ₩19,205 | ₩17,300 | ₩18,561 | +6.87% | 541.9만 |
|---|
| 2026.05.06 | ₩18,279 | ₩18,427 | ₩16,985 | ₩17,059 | -6.68% | 459.9만 |
|---|
| 2026.05.05 | ₩18,145 | ₩19,473 | ₩17,609 | ₩18,695 | +3.03% | 395만 |
|---|
| 2026.05.04 | ₩20,465 | ₩20,522 | ₩18,700 | ₩18,842 | -7.93% | 400.1만 |
|---|
| 2026.05.01 | ₩20,143 | ₩20,881 | ₩19,781 | ₩20,251 | +0.53% | 292.5만 |
|---|
| 2026.04.30 | ₩20,640 | ₩20,794 | ₩19,573 | ₩19,889 | -3.64% | 356.6만 |
|---|
| 2026.04.29 | ₩20,398 | ₩21,511 | ₩20,237 | ₩20,961 | +2.76% | 372.2만 |
|---|
| 2026.04.28 | ₩19,258 | ₩19,989 | ₩18,534 | ₩19,969 | +3.69% | 459.2만 |
|---|
| 2026.04.27 | ₩19,030 | ₩19,298 | ₩17,917 | ₩19,111 | +0.42% | 286.7만 |
|---|
| 2026.04.24 | ₩18,447 | ₩19,553 | ₩18,400 | ₩19,017 | +3.09% | 374.3만 |
|---|
| 2026.04.23 | ₩17,501 | ₩18,829 | ₩17,126 | ₩18,494 | +5.67% | 813.5만 |
|---|
| 2026.04.22 | ₩17,179 | ₩17,743 | ₩16,925 | ₩17,407 | +1.33% | 330.4만 |
|---|
| 2026.04.21 | ₩17,153 | ₩17,998 | ₩17,079 | ₩17,756 | +3.52% | 629.7만 |
|---|
| 2026.04.20 | ₩17,193 | ₩17,542 | ₩16,938 | ₩17,247 | +0.31% | 775.3만 |
|---|
| 2026.04.17 | ₩17,340 | ₩17,501 | ₩16,717 | ₩16,938 | -2.32% | 852.8만 |
|---|
| 2026.04.16 | ₩17,910 | ₩18,474 | ₩17,729 | ₩18,199 | +1.61% | 383만 |
|---|
| 2026.04.15 | ₩17,951 | ₩18,574 | ₩17,387 | ₩17,823 | -0.71% | 671.4만 |
|---|
| 2026.04.14 | ₩19,258 | ₩19,258 | ₩17,776 | ₩18,051 | -6.27% | 1261.9만 |
|---|
| 2026.04.13 | ₩20,586 | ₩20,678 | ₩18,977 | ₩19,728 | -4.17% | 642.9만 |
|---|
| 2026.04.10 | ₩19,795 | ₩21,270 | ₩19,761 | ₩20,921 | +5.69% | 298.2만 |
|---|
| 2026.04.09 | ₩20,854 | ₩20,948 | ₩19,741 | ₩19,862 | -4.76% | 720.6만 |
|---|
| 2026.04.08 | ₩19,486 | ₩20,841 | ₩19,111 | ₩20,479 | +5.09% | 588.6만 |
|---|
| 2026.04.07 | ₩21,605 | ₩22,544 | ₩21,129 | ₩21,283 | -1.49% | 753.3만 |
|---|
| 2026.04.06 | ₩21,189 | ₩21,397 | ₩20,465 | ₩21,297 | +0.51% | 582.1만 |
|---|
| 2026.04.02 | ₩22,718 | ₩22,933 | ₩20,740 | ₩21,189 | -6.73% | 1059만 |
|---|
| 2026.04.01 | ₩21,377 | ₩21,686 | ₩19,902 | ₩21,404 | +0.13% | 1113.8만 |
|---|
| 2026.03.31 | ₩25,320 | ₩25,320 | ₩21,712 | ₩21,860 | -13.67% | 1263.3만 |
|---|
| 2026.03.30 | ₩27,157 | ₩28,505 | ₩26,889 | ₩28,177 | +3.75% | 592.8만 |
|---|
| 2026.03.27 | ₩25,374 | ₩27,633 | ₩25,105 | ₩27,600 | +8.77% | 637.8만 |
|---|
| 2026.03.26 | ₩25,615 | ₩25,830 | ₩23,925 | ₩24,944 | -2.62% | 606.3만 |
|---|
| 2026.03.25 | ₩27,090 | ₩27,090 | ₩24,200 | ₩24,958 | -7.87% | 932.6만 |
|---|
| 2026.03.24 | ₩27,198 | ₩28,881 | ₩27,198 | ₩27,989 | +2.91% | 451.2만 |
|---|
| 2026.03.23 | ₩26,339 | ₩27,211 | ₩25,598 | ₩26,674 | +1.27% | 639.4만 |
|---|
| 2026.03.20 | ₩26,634 | ₩28,156 | ₩25,575 | ₩27,667 | +3.88% | 521.1만 |
|---|
| 2026.03.19 | ₩27,721 | ₩28,056 | ₩25,628 | ₩26,353 | -4.93% | 501.4만 |
|---|
| 2026.03.18 | ₩25,749 | ₩27,144 | ₩25,749 | ₩27,104 | +5.26% | 488.1만 |
|---|
| 2026.03.17 | ₩25,340 | ₩25,588 | ₩24,636 | ₩25,253 | -0.34% | 244만 |
|---|
| 2026.03.16 | ₩25,910 | ₩25,917 | ₩24,998 | ₩25,454 | -1.76% | 282.9만 |
|---|
| 2026.03.13 | ₩25,548 | ₩27,305 | ₩24,784 | ₩26,795 | +4.88% | 438.2만 |
|---|
| 2026.03.12 | ₩24,703 | ₩26,674 | ₩24,703 | ₩26,178 | +5.97% | 434.5만 |
|---|
| 2026.03.11 | ₩23,697 | ₩24,596 | ₩23,362 | ₩24,073 | +1.58% | 282.8만 |
|---|
| 2026.03.10 | ₩23,657 | ₩23,885 | ₩22,544 | ₩23,469 | -0.79% | 386.1만 |
|---|
| 2026.03.09 | ₩25,521 | ₩25,789 | ₩23,409 | ₩23,697 | -7.15% | 398.4만 |
|---|
| 2026.03.06 | ₩26,674 | ₩27,493 | ₩25,521 | ₩25,535 | -4.27% | 415.4만 |
|---|
| 2026.03.05 | ₩25,012 | ₩26,252 | ₩24,643 | ₩25,548 | +2.14% | 329.2만 |
|---|
| 2026.03.04 | ₩25,199 | ₩26,084 | ₩23,724 | ₩24,167 | -4.10% | 369.4만 |
|---|
| 2026.03.03 | ₩25,856 | ₩26,822 | ₩24,924 | ₩25,964 | +0.41% | 556.6만 |
|---|
| 2026.03.02 | ₩25,172 | ₩25,535 | ₩23,778 | ₩24,247 | -3.68% | 280.3만 |
|---|
| 2026.02.27 | ₩24,529 | ₩24,596 | ₩23,644 | ₩23,711 | -3.34% | 271.2만 |
|---|
| 2026.02.26 | ₩23,335 | ₩24,958 | ₩23,335 | ₩23,469 | +0.57% | 402.7만 |
|---|
| 2026.02.25 | ₩22,437 | ₩23,288 | ₩21,665 | ₩23,094 | +2.93% | 249.9만 |
|---|
| 2026.02.24 | ₩23,737 | ₩23,826 | ₩22,463 | ₩22,758 | -4.12% | 308.8만 |
|---|
| 2026.02.23 | ₩24,891 | ₩25,012 | ₩23,170 | ₩23,965 | -3.72% | 296.6만 |
|---|
| 2026.02.20 | ₩25,052 | ₩26,312 | ₩24,810 | ₩25,240 | +0.75% | 305만 |
|---|
| 2026.02.19 | ₩25,253 | ₩26,078 | ₩24,113 | ₩24,140 | -4.41% | 225.8만 |
|---|
| 2026.02.18 | ₩25,602 | ₩25,803 | ₩24,321 | ₩24,784 | -3.20% | 152.3만 |
|---|
| 2026.02.17 | ₩26,648 | ₩26,983 | ₩24,851 | ₩25,387 | -4.73% | 275.4만 |
|---|
| 2026.02.13 | ₩26,004 | ₩26,695 | ₩24,442 | ₩26,500 | +1.91% | 380.6만 |
|---|
| 2026.02.12 | ₩24,998 | ₩26,842 | ₩24,738 | ₩26,286 | +5.15% | 240.1만 |
|---|
| 2026.02.11 | ₩24,944 | ₩27,117 | ₩24,663 | ₩25,360 | +1.67% | 279.6만 |
|---|
| 2026.02.10 | ₩24,435 | ₩25,038 | ₩23,939 | ₩24,944 | +2.09% | 137.7만 |
|---|
| 2026.02.09 | ₩24,904 | ₩25,816 | ₩24,368 | ₩24,529 | -1.51% | 164.2만 |
|---|
| 2026.02.06 | ₩26,446 | ₩26,728 | ₩24,576 | ₩24,851 | -6.03% | 313.9만 |
|---|
| 2026.02.05 | ₩25,883 | ₩28,404 | ₩24,549 | ₩28,163 | +8.81% | 365.4만 |
|---|
| 2026.02.04 | ₩23,751 | ₩26,406 | ₩23,644 | ₩25,360 | +6.78% | 289.4만 |
|---|
| 2026.02.03 | ₩24,207 | ₩24,958 | ₩22,852 | ₩24,006 | -0.83% | 377만 |
|---|
| 2026.02.02 | ₩26,232 | ₩26,232 | ₩24,065 | ₩24,180 | -7.82% | 271.5만 |
|---|
| 2026.01.30 | ₩24,998 | ₩26,326 | ₩24,354 | ₩25,749 | +3.00% | 305.7만 |
|---|
| 2026.01.29 | ₩25,025 | ₩25,380 | ₩24,227 | ₩24,582 | -1.77% | 293.5만 |
|---|
| 2026.01.28 | ₩23,496 | ₩25,132 | ₩23,496 | ₩25,052 | +6.62% | 239.4만 |
|---|
| 2026.01.27 | ₩23,912 | ₩24,179 | ₩22,832 | ₩23,603 | -1.29% | 165.8만 |
|---|
| 2026.01.26 | ₩24,408 | ₩25,038 | ₩23,644 | ₩23,979 | -1.76% | 167.5만 |
|---|
| 2026.01.23 | ₩22,410 | ₩23,965 | ₩22,061 | ₩23,831 | +6.34% | 339.6만 |
|---|
| 2026.01.22 | ₩23,764 | ₩23,965 | ₩21,793 | ₩22,088 | -7.05% | 462.4만 |
|---|
| 2026.01.21 | ₩25,709 | ₩26,031 | ₩23,925 | ₩24,006 | -6.62% | 262만 |
|---|
| 2026.01.20 | ₩27,493 | ₩28,309 | ₩25,669 | ₩25,709 | -6.49% | 240.1만 |
|---|
| 2026.01.16 | ₩25,991 | ₩26,774 | ₩25,494 | ₩26,420 | +1.65% | 167.8만 |
|---|
| 2026.01.15 | ₩24,864 | ₩26,392 | ₩24,643 | ₩26,286 | +5.72% | 234.5만 |
|---|
| 2026.01.14 | ₩26,728 | ₩26,996 | ₩24,797 | ₩24,824 | -7.12% | 267.5만 |
|---|
| 2026.01.13 | ₩26,956 | ₩27,935 | ₩26,467 | ₩26,768 | -0.70% | 245.8만 |
|---|
| 2026.01.12 | ₩26,406 | ₩28,190 | ₩26,406 | ₩26,661 | +0.96% | 240만 |
|---|
| 2026.01.09 | ₩25,910 | ₩26,520 | ₩25,333 | ₩26,339 | +1.66% | 221.9만 |
|---|
| 2026.01.08 | ₩25,991 | ₩27,586 | ₩25,749 | ₩26,755 | +2.94% | 287만 |
|---|
| 2026.01.07 | ₩27,667 | ₩27,667 | ₩23,375 | ₩25,213 | -8.87% | 591.8만 |
|---|
| 2026.01.06 | ₩29,772 | ₩29,793 | ₩28,056 | ₩28,150 | -5.45% | 364.3만 |
|---|
| 2026.01.05 | ₩28,726 | ₩30,872 | ₩28,481 | ₩29,544 | +2.85% | 250만 |
|---|
| 2026.01.02 | ₩27,881 | ₩29,477 | ₩27,881 | ₩28,552 | +2.41% | 264.8만 |
|---|
| 2025.12.31 | ₩28,539 | ₩28,954 | ₩27,667 | ₩28,244 | -1.03% | 128.2만 |
|---|
| 2025.12.30 | ₩27,399 | ₩28,646 | ₩27,318 | ₩28,404 | +3.67% | 230.5만 |
|---|
| 2025.12.29 | ₩26,809 | ₩27,459 | ₩26,621 | ₩27,278 | +1.75% | 202만 |
|---|
| 2025.12.26 | ₩25,628 | ₩26,755 | ₩25,628 | ₩26,232 | +2.35% | 154.3만 |
|---|
| 2025.12.24 | ₩26,098 | ₩26,205 | ₩25,374 | ₩25,494 | -2.31% | 105.8만 |
|---|
| 2025.12.23 | ₩25,910 | ₩26,453 | ₩25,388 | ₩26,312 | +1.55% | 172.6만 |
|---|
| 2025.12.22 | ₩27,774 | ₩27,989 | ₩25,602 | ₩26,004 | -6.37% | 332.4만 |
|---|
| 2025.12.19 | ₩29,893 | ₩29,920 | ₩27,506 | ₩27,922 | -6.59% | 345.4만 |
|---|
| 2025.12.18 | ₩29,611 | ₩30,837 | ₩29,015 | ₩30,497 | +2.99% | 272.2만 |
|---|
| 2025.12.17 | ₩29,035 | ₩29,940 | ₩28,378 | ₩29,853 | +2.82% | 305.6만 |
|---|
| 2025.12.16 | ₩28,901 | ₩29,772 | ₩28,525 | ₩29,035 | +0.46% | 251.6만 |
|---|
| 2025.12.15 | ₩28,002 | ₩28,894 | ₩27,318 | ₩28,445 | +1.58% | 219.7만 |
|---|
| 2025.12.12 | ₩28,244 | ₩29,102 | ₩27,928 | ₩28,230 | -0.05% | 228.7만 |
|---|
| 2025.12.11 | ₩29,008 | ₩29,102 | ₩27,761 | ₩28,324 | -2.36% | 176.8만 |
|---|
| 2025.12.10 | ₩29,504 | ₩30,000 | ₩28,539 | ₩28,941 | -1.91% | 269.8만 |
|---|
| 2025.12.09 | ₩28,324 | ₩29,638 | ₩27,667 | ₩29,571 | +4.40% | 303.1만 |
|---|
| 2025.12.08 | ₩26,943 | ₩28,056 | ₩26,406 | ₩27,881 | +3.48% | 324.6만 |
|---|
| 2025.12.05 | ₩27,841 | ₩28,545 | ₩27,529 | ₩28,083 | +0.87% | 215.7만 |
|---|
| 2025.12.04 | ₩29,437 | ₩29,907 | ₩27,895 | ₩28,136 | -4.42% | 404.5만 |
|---|
| 2025.12.03 | ₩31,489 | ₩31,556 | ₩29,068 | ₩29,156 | -7.41% | 314만 |
|---|
| 2025.12.02 | ₩30,845 | ₩32,428 | ₩30,450 | ₩31,851 | +3.26% | 550.6만 |
|---|
| 2025.12.01 | ₩29,343 | ₩30,832 | ₩29,343 | ₩30,711 | +4.66% | 324만 |
|---|
| 2025.11.28 | ₩28,431 | ₩28,901 | ₩28,378 | ₩28,525 | +0.33% | 179.8만 |
|---|
| 2025.11.26 | ₩29,672 | ₩30,027 | ₩28,203 | ₩28,659 | -3.41% | 341.1만 |
|---|
| 2025.11.25 | ₩30,845 | ₩31,114 | ₩29,705 | ₩29,719 | -3.65% | 220.1만 |
|---|
| 2025.11.24 | ₩33,246 | ₩33,286 | ₩30,926 | ₩31,194 | -6.17% | 344.5만 |
|---|
| 2025.11.21 | ₩36,505 | ₩36,505 | ₩32,669 | ₩33,581 | -8.01% | 349.8만 |
|---|
| 2025.11.20 | ₩33,930 | ₩36,330 | ₩32,491 | ₩36,196 | +6.68% | 365.3만 |
|---|
| 2025.11.19 | ₩35,271 | ₩36,545 | ₩34,694 | ₩35,539 | +0.76% | 209.2만 |
|---|
| 2025.11.18 | ₩36,169 | ₩36,746 | ₩34,346 | ₩34,989 | -3.26% | 180.8만 |
|---|
| 2025.11.17 | ₩36,639 | ₩37,014 | ₩34,077 | ₩35,351 | -3.51% | 264.7만 |
|---|
| 2025.11.14 | ₩38,805 | ₩38,805 | ₩34,627 | ₩35,928 | -7.41% | 328.6만 |
|---|
| 2025.11.13 | ₩36,652 | ₩38,074 | ₩35,736 | ₩37,846 | +3.26% | 269.6만 |
|---|
| 2025.11.12 | ₩36,773 | ₩36,773 | ₩35,137 | ₩35,955 | -2.22% | 205.3만 |
|---|
| 2025.11.11 | ₩40,434 | ₩40,944 | ₩35,955 | ₩36,035 | -10.88% | 290만 |
|---|
| 2025.11.10 | ₩40,166 | ₩41,212 | ₩39,267 | ₩40,273 | +0.27% | 309.4만 |
|---|
| 2025.11.07 | ₩42,191 | ₩44,578 | ₩41,547 | ₩41,628 | -1.34% | 399.9만 |
|---|
| 2025.11.06 | ₩40,810 | ₩41,856 | ₩40,300 | ₩41,118 | +0.76% | 229.3만 |
|---|
| 2025.11.05 | ₩42,996 | ₩43,465 | ₩40,488 | ₩41,266 | -4.02% | 211.3만 |
|---|
| 2025.11.04 | ₩42,204 | ₩42,634 | ₩40,220 | ₩42,553 | +0.83% | 256.5만 |
|---|
| 2025.11.03 | ₩39,160 | ₩42,499 | ₩38,449 | ₩40,555 | +3.56% | 290.8만 |
|---|
| 2025.10.31 | ₩38,557 | ₩39,562 | ₩37,356 | ₩37,658 | -2.33% | 191.9만 |
|---|
| 2025.10.30 | ₩39,777 | ₩40,233 | ₩37,081 | ₩38,409 | -3.44% | 276.4만 |
|---|
| 2025.10.29 | ₩38,490 | ₩40,179 | ₩37,779 | ₩39,334 | +2.20% | 231만 |
|---|
| 2025.10.28 | ₩38,946 | ₩39,589 | ₩37,926 | ₩38,369 | -1.48% | 172.6만 |
|---|
| 2025.10.27 | ₩40,649 | ₩40,769 | ₩38,503 | ₩38,744 | -4.68% | 207.7만 |
|---|
| 2025.10.24 | ₩42,070 | ₩42,942 | ₩41,896 | ₩42,553 | +1.15% | 82.1만 |
|---|
| 2025.10.23 | ₩43,653 | ₩44,793 | ₩43,090 | ₩43,546 | -0.25% | 118.9만 |
|---|
| 2025.10.22 | ₩41,695 | ₩44,632 | ₩41,292 | ₩43,787 | +5.02% | 206.5만 |
|---|
| 2025.10.21 | ₩40,622 | ₩41,750 | ₩40,139 | ₩41,225 | +1.49% | 141만 |
|---|
| 2025.10.20 | ₩42,043 | ₩42,727 | ₩40,099 | ₩40,595 | -3.44% | 170.2만 |
|---|
| 2025.10.17 | ₩43,787 | ₩44,927 | ₩42,137 | ₩43,371 | -0.95% | 172.2만 |
|---|
| 2025.10.16 | ₩41,118 | ₩44,256 | ₩39,616 | ₩43,157 | +4.96% | 427.4만 |
|---|
| 2025.10.15 | ₩46,255 | ₩46,509 | ₩42,326 | ₩42,634 | -7.83% | 307.7만 |
|---|
| 2025.10.14 | ₩48,199 | ₩49,245 | ₩45,812 | ₩46,965 | -2.56% | 158.2만 |
|---|
| 2025.10.13 | ₩46,791 | ₩47,850 | ₩45,946 | ₩46,724 | -0.14% | 146.9만 |
|---|
| 2025.10.10 | ₩44,618 | ₩48,226 | ₩44,484 | ₩47,113 | +5.59% | 265.6만 |
|---|