시장 데이터를 불러오는 중
전체 종목
Direxion Daily Homebuilders & Supplies Bull 3X ETF 과거 주가
Direxion Daily Homebuilders & Supplies Bull 3X ETF · NAIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Homebuilders & Supplies Bull 3X ETF · NAIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,673 | ₩35,968 | ₩33,990 | ₩34,574 | -3.08% | 193.1만 |
| 2026.10.08 | ₩33,849 | ₩36,304 | ₩33,367 | ₩36,035 | +6.46% | 296만 |
| 2026.10.07 | ₩35,298 | ₩35,767 | ₩33,588 | ₩34,641 | -1.86% | 446.1만 |
| 2026.10.06 | ₩35,687 | ₩37,993 | ₩35,687 | ₩37,524 | +5.15% | 214.7만 |
| 2026.10.05 | ₩36,880 | ₩36,907 | ₩35,123 | ₩35,713 | -3.16% | 201만 |
| 2026.10.02 | ₩40,233 | ₩40,568 | ₩36,478 | ₩37,242 | -7.43% | 340.1만 |
| 2026.10.01 | ₩37,081 | ₩38,342 | ₩34,842 | ₩38,154 | +2.89% | 412.6만 |
| 2026.09.30 | ₩40,246 | ₩40,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,698 |
| -6.33% |
| 161.3만 |
| 2026.09.29 | ₩40,474 | ₩40,714 | ₩38,637 | ₩39,469 | -2.49% | 122.4만 |
|---|
| 2026.09.28 | ₩40,153 | ₩41,789 | ₩39,482 | ₩40,059 | -0.23% | 150.5만 |
|---|
| 2026.09.25 | ₩39,831 | ₩41,433 | ₩38,895 | ₩41,011 | +2.96% | 156.7만 |
|---|
| 2026.09.24 | ₩39,911 | ₩40,743 | ₩38,664 | ₩39,549 | -0.91% | 177.4만 |
|---|
| 2026.09.23 | ₩41,688 | ₩42,245 | ₩40,179 | ₩40,206 | -3.55% | 146.8만 |
|---|
| 2026.09.22 | ₩41,775 | ₩43,666 | ₩41,413 | ₩43,250 | +3.53% | 343.7만 |
|---|
| 2026.09.21 | ₩39,616 | ₩40,313 | ₩38,195 | ₩39,710 | +0.24% | 193.1만 |
|---|
| 2026.09.18 | ₩39,294 | ₩39,965 | ₩38,235 | ₩38,758 | -1.37% | 144.4만 |
|---|
| 2026.09.17 | ₩42,513 | ₩42,902 | ₩40,032 | ₩40,327 | -5.14% | 174.7만 |
|---|
| 2026.09.16 | ₩41,520 | ₩42,580 | ₩38,905 | ₩39,710 | -4.36% | 191.5만 |
|---|
| 2026.09.15 | ₩41,319 | ₩41,695 | ₩39,911 | ₩41,118 | -0.49% | 86.8만 |
|---|
| 2026.09.14 | ₩39,697 | ₩41,983 | ₩39,482 | ₩41,360 | +4.19% | 169.3만 |
|---|
| 2026.09.11 | ₩40,702 | ₩41,413 | ₩39,254 | ₩40,783 | +0.20% | 201.2만 |
|---|
| 2026.09.10 | ₩40,260 | ₩40,783 | ₩38,141 | ₩39,013 | -3.10% | 303만 |
|---|
| 2026.09.09 | ₩42,647 | ₩43,478 | ₩41,038 | ₩41,883 | -1.79% | 190만 |
|---|
| 2026.09.08 | ₩46,322 | ₩46,670 | ₩42,996 | ₩43,009 | -7.15% | 234.1만 |
|---|
| 2026.09.04 | ₩46,134 | ₩47,944 | ₩45,866 | ₩47,341 | +2.62% | 71.3만 |
|---|
| 2026.09.03 | ₩47,274 | ₩48,803 | ₩45,489 | ₩46,885 | -0.82% | 132.6만 |
|---|
| 2026.09.02 | ₩46,060 | ₩46,885 | ₩45,222 | ₩45,799 | -0.57% | 119만 |
|---|
| 2026.09.01 | ₩47,555 | ₩48,373 | ₩45,007 | ₩45,141 | -5.08% | 200.7만 |
|---|
| 2026.08.31 | ₩49,916 | ₩50,238 | ₩48,521 | ₩48,521 | -2.79% | 127.4만 |
|---|
| 2026.08.28 | ₩51,190 | ₩52,772 | ₩49,790 | ₩51,404 | +0.42% | 165.6만 |
|---|
| 2026.08.27 | ₩52,316 | ₩52,370 | ₩49,983 | ₩50,238 | -3.97% | 198.5만 |
|---|
| 2026.08.26 | ₩54,288 | ₩55,079 | ₩52,987 | ₩53,041 | -2.30% | 70.6만 |
|---|
| 2026.08.25 | ₩55,602 | ₩55,629 | ₩52,719 | ₩54,395 | -2.17% | 98만 |
|---|
| 2026.08.24 | ₩54,261 | ₩55,884 | ₩53,128 | ₩53,832 | -0.79% | 82.4만 |
|---|
| 2026.08.21 | ₩53,389 | ₩54,321 | ₩52,035 | ₩53,336 | -0.10% | 80.2만 |
|---|
| 2026.08.20 | ₩53,309 | ₩54,180 | ₩51,310 | ₩52,303 | -1.89% | 141.4만 |
|---|
| 2026.08.19 | ₩55,586 | ₩59,129 | ₩55,173 | ₩56,420 | +1.50% | 233.8만 |
|---|
| 2026.08.18 | ₩55,012 | ₩55,481 | ₩51,694 | ₩51,780 | -5.88% | 104.7만 |
|---|
| 2026.08.17 | ₩55,454 | ₩55,884 | ₩52,973 | ₩54,475 | -1.77% | 96.4만 |
|---|
| 2026.08.14 | ₩56,668 | ₩57,466 | ₩55,629 | ₩56,045 | -1.10% | 47만 |
|---|
| 2026.08.13 | ₩57,144 | ₩58,244 | ₩55,669 | ₩57,305 | +0.28% | 125.2만 |
|---|
| 2026.08.12 | ₩59,639 | ₩59,639 | ₩54,140 | ₩55,200 | -7.44% | 133.1만 |
|---|
| 2026.08.11 | ₩56,420 | ₩59,277 | ₩55,924 | ₩59,183 | +4.90% | 73.1만 |
|---|
| 2026.08.10 | ₩58,720 | ₩58,982 | ₩54,784 | ₩55,709 | -5.13% | 121.8만 |
|---|
| 2026.08.07 | ₩57,748 | ₩60,966 | ₩56,715 | ₩60,390 | +4.58% | 113.7만 |
|---|
| 2026.08.06 | ₩59,008 | ₩60,068 | ₩55,347 | ₩56,125 | -4.89% | 111만 |
|---|
| 2026.08.05 | ₩57,245 | ₩60,913 | ₩56,541 | ₩60,256 | +5.26% | 94.5만 |
|---|
| 2026.08.04 | ₩54,341 | ₩58,204 | ₩53,999 | ₩57,775 | +6.32% | 152.9만 |
|---|
| 2026.08.03 | ₩51,887 | ₩55,226 | ₩51,525 | ₩53,792 | +3.67% | 118.8만 |
|---|
| 2026.07.31 | ₩51,056 | ₩51,445 | ₩48,990 | ₩49,634 | -2.78% | 98.9만 |
|---|
| 2026.07.30 | ₩54,677 | ₩54,838 | ₩49,996 | ₩51,579 | -5.67% | 143.3만 |
|---|
| 2026.07.29 | ₩57,372 | ₩58,780 | ₩53,094 | ₩53,470 | -6.80% | 111만 |
|---|
| 2026.07.28 | ₩58,814 | ₩61,436 | ₩58,747 | ₩60,054 | +2.11% | 146.5만 |
|---|
| 2026.07.27 | ₩56,809 | ₩59,183 | ₩55,320 | ₩55,910 | -1.58% | 71.6만 |
|---|
| 2026.07.24 | ₩50,533 | ₩55,562 | ₩50,077 | ₩54,596 | +8.04% | 130.1만 |
|---|
| 2026.07.23 | ₩50,063 | ₩50,888 | ₩48,172 | ₩50,533 | +0.94% | 122.8만 |
|---|
| 2026.07.22 | ₩52,303 | ₩53,939 | ₩50,479 | ₩52,048 | -0.49% | 103.2만 |
|---|
| 2026.07.21 | ₩51,780 | ₩52,248 | ₩50,063 | ₩51,203 | -1.11% | 79.2만 |
|---|
| 2026.07.20 | ₩56,018 | ₩56,326 | ₩51,445 | ₩52,035 | -7.11% | 122.5만 |
|---|
| 2026.07.17 | ₩59,786 | ₩63,233 | ₩54,811 | ₩55,334 | -7.45% | 121.1만 |
|---|
| 2026.07.16 | ₩56,407 | ₩60,738 | ₩56,112 | ₩60,524 | +7.30% | 105.1만 |
|---|
| 2026.07.15 | ₩55,361 | ₩57,741 | ₩55,226 | ₩56,648 | +2.33% | 65.6만 |
|---|
| 2026.07.14 | ₩56,112 | ₩57,533 | ₩53,456 | ₩55,253 | -1.53% | 101.3만 |
|---|
| 2026.07.13 | ₩56,179 | ₩58,016 | ₩53,295 | ₩53,939 | -3.99% | 69.4만 |
|---|
| 2026.07.10 | ₩56,112 | ₩58,646 | ₩55,817 | ₩56,460 | +0.62% | 85.8만 |
|---|
| 2026.07.09 | ₩54,328 | ₩56,165 | ₩53,912 | ₩54,999 | +1.23% | 82.6만 |
|---|
| 2026.07.08 | ₩58,096 | ₩58,626 | ₩53,027 | ₩53,403 | -8.08% | 171.6만 |
|---|
| 2026.07.07 | ₩63,649 | ₩64,923 | ₩60,256 | ₩60,390 | -5.12% | 76.8만 |
|---|
| 2026.07.06 | ₩66,586 | ₩66,733 | ₩61,543 | ₩63,233 | -5.04% | 118.3만 |
|---|
| 2026.07.02 | ₩64,735 | ₩66,747 | ₩62,804 | ₩65,982 | +1.93% | 97.9만 |
|---|
| 2026.07.01 | ₩68,584 | ₩70,904 | ₩64,708 | ₩64,708 | -5.65% | 102.1만 |
|---|
| 2026.06.30 | ₩70,193 | ₩70,743 | ₩67,726 | ₩69,724 | -0.67% | 65.3만 |
|---|
| 2026.06.29 | ₩70,072 | ₩70,085 | ₩66,693 | ₩69,804 | -0.38% | 101.4만 |
|---|
| 2026.06.26 | ₩70,609 | ₩72,473 | ₩69,844 | ₩71,628 | +1.44% | 78.2만 |
|---|
| 2026.06.25 | ₩69,576 | ₩74,512 | ₩68,570 | ₩70,475 | +1.29% | 201.7만 |
|---|
| 2026.06.24 | ₩60,349 | ₩70,539 | ₩60,349 | ₩68,664 | +13.78% | 352.2만 |
|---|
| 2026.06.23 | ₩57,694 | ₩59,625 | ₩56,635 | ₩57,815 | +0.21% | 96.5만 |
|---|
| 2026.06.22 | ₩60,906 | ₩61,556 | ₩57,882 | ₩58,029 | -4.72% | 104.2만 |
|---|
| 2026.06.18 | ₩58,070 | ₩63,340 | ₩57,681 | ₩61,355 | +5.66% | 210.8만 |
|---|
| 2026.06.17 | ₩59,907 | ₩63,970 | ₩55,146 | ₩55,750 | -6.94% | 290만 |
|---|
| 2026.06.16 | ₩59,424 | ₩61,784 | ₩58,982 | ₩60,068 | +1.08% | 139.2만 |
|---|
| 2026.06.15 | ₩61,074 | ₩63,126 | ₩58,016 | ₩58,070 | -4.92% | 196.7만 |
|---|
| 2026.06.12 | ₩58,003 | ₩59,840 | ₩57,064 | ₩57,694 | -0.53% | 133.4만 |
|---|
| 2026.06.11 | ₩53,161 | ₩58,982 | ₩52,598 | ₩58,982 | +10.95% | 270.7만 |
|---|
| 2026.06.10 | ₩56,608 | ₩56,608 | ₩51,673 | ₩52,048 | -8.05% | 149.8만 |
|---|
| 2026.06.09 | ₩52,088 | ₩57,171 | ₩52,021 | ₩56,635 | +8.73% | 345만 |
|---|
| 2026.06.08 | ₩50,747 | ₩52,243 | ₩49,943 | ₩50,787 | +0.08% | 92.6만 |
|---|
| 2026.06.05 | ₩50,821 | ₩52,625 | ₩50,573 | ₩51,257 | +0.86% | 139.6만 |
|---|
| 2026.06.04 | ₩52,947 | ₩53,818 | ₩51,056 | ₩52,289 | -1.24% | 154.1만 |
|---|
| 2026.06.03 | ₩50,412 | ₩52,433 | ₩50,010 | ₩50,855 | +0.88% | 128.2만 |
|---|
| 2026.06.02 | ₩51,807 | ₩52,303 | ₩50,050 | ₩52,102 | +0.57% | 120.9만 |
|---|
| 2026.06.01 | ₩52,886 | ₩53,416 | ₩50,268 | ₩51,525 | -2.57% | 190.9만 |
|---|
| 2026.05.29 | ₩52,155 | ₩53,939 | ₩50,881 | ₩51,592 | -1.08% | 139.7만 |
|---|
| 2026.05.28 | ₩51,190 | ₩52,343 | ₩49,634 | ₩52,035 | +1.65% | 159.2만 |
|---|
| 2026.05.27 | ₩51,324 | ₩55,991 | ₩50,707 | ₩52,504 | +2.30% | 242.2만 |
|---|
| 2026.05.26 | ₩49,674 | ₩50,747 | ₩48,950 | ₩50,184 | +1.03% | 170.1만 |
|---|
| 2026.05.22 | ₩48,856 | ₩49,047 | ₩46,657 | ₩48,414 | -0.91% | 118.1만 |
|---|
| 2026.05.21 | ₩45,289 | ₩48,816 | ₩43,586 | ₩48,266 | +6.57% | 157.3만 |
|---|
| 2026.05.20 | ₩42,647 | ₩47,260 | ₩40,723 | ₩47,180 | +10.63% | 253.7만 |
|---|
| 2026.05.19 | ₩42,499 | ₩42,567 | ₩39,737 | ₩41,628 | -2.05% | 273.7만 |
|---|
| 2026.05.18 | ₩42,875 | ₩45,376 | ₩42,580 | ₩43,599 | +1.69% | 177.8만 |
|---|
| 2026.05.15 | ₩45,738 | ₩46,335 | ₩41,990 | ₩42,043 | -8.08% | 333.5만 |
|---|
| 2026.05.14 | ₩47,019 | ₩48,199 | ₩46,201 | ₩46,697 | -0.68% | 125만 |
|---|
| 2026.05.13 | ₩47,609 | ₩47,864 | ₩44,605 | ₩46,013 | -3.35% | 255.7만 |
|---|
| 2026.05.12 | ₩50,559 | ₩50,974 | ₩47,234 | ₩48,199 | -4.67% | 185.5만 |
|---|
| 2026.05.11 | ₩52,759 | ₩52,898 | ₩50,077 | ₩50,157 | -4.93% | 150.6만 |
|---|
| 2026.05.08 | ₩53,336 | ₩54,183 | ₩51,659 | ₩52,732 | -1.13% | 121.2만 |
|---|
| 2026.05.07 | ₩56,702 | ₩58,673 | ₩52,397 | ₩52,678 | -7.10% | 192.4만 |
|---|
| 2026.05.06 | ₩55,656 | ₩58,150 | ₩55,656 | ₩56,903 | +2.24% | 204.7만 |
|---|
| 2026.05.05 | ₩51,538 | ₩53,349 | ₩50,291 | ₩52,544 | +1.95% | 191.5만 |
|---|
| 2026.05.04 | ₩55,937 | ₩55,937 | ₩50,063 | ₩50,103 | -10.43% | 282.5만 |
|---|
| 2026.05.01 | ₩60,014 | ₩60,376 | ₩56,447 | ₩56,635 | -5.63% | 135.3만 |
|---|
| 2026.04.30 | ₩57,399 | ₩60,122 | ₩57,399 | ₩59,478 | +3.62% | 112만 |
|---|
| 2026.04.29 | ₩62,026 | ₩62,629 | ₩56,876 | ₩57,265 | -7.68% | 207.4만 |
|---|
| 2026.04.28 | ₩65,861 | ₩67,243 | ₩61,974 | ₩62,616 | -4.93% | 150.2만 |
|---|
| 2026.04.27 | ₩65,258 | ₩67,846 | ₩64,279 | ₩65,245 | -0.02% | 92만 |
|---|
| 2026.04.24 | ₩68,088 | ₩68,825 | ₩65,473 | ₩65,620 | -3.62% | 109.1만 |
|---|
| 2026.04.23 | ₩66,666 | ₩68,892 | ₩64,990 | ₩68,410 | +2.62% | 123만 |
|---|
| 2026.04.22 | ₩69,080 | ₩69,912 | ₩66,063 | ₩66,452 | -3.81% | 187만 |
|---|
| 2026.04.21 | ₩72,419 | ₩73,150 | ₩67,189 | ₩67,404 | -6.93% | 243.4만 |
|---|
| 2026.04.20 | ₩63,219 | ₩66,921 | ₩62,401 | ₩66,867 | +5.77% | 175.2만 |
|---|
| 2026.04.17 | ₩58,505 | ₩66,063 | ₩57,801 | ₩62,763 | +7.28% | 335.4만 |
|---|
| 2026.04.16 | ₩56,387 | ₩57,775 | ₩55,119 | ₩55,267 | -1.99% | 118.8만 |
|---|
| 2026.04.15 | ₩58,599 | ₩58,727 | ₩55,401 | ₩55,951 | -4.52% | 134.6만 |
|---|
| 2026.04.14 | ₩58,539 | ₩60,309 | ₩58,075 | ₩59,035 | +0.85% | 106.5만 |
|---|
| 2026.04.13 | ₩55,937 | ₩58,452 | ₩53,847 | ₩58,351 | +4.32% | 86.8만 |
|---|
| 2026.04.10 | ₩57,185 | ₩57,936 | ₩54,867 | ₩56,541 | -1.13% | 101.2만 |
|---|
| 2026.04.09 | ₩53,698 | ₩58,606 | ₩53,510 | ₩57,238 | +6.59% | 152.1만 |
|---|
| 2026.04.08 | ₩53,765 | ₩57,547 | ₩53,490 | ₩55,294 | +2.84% | 293만 |
|---|
| 2026.04.07 | ₩49,728 | ₩50,191 | ₩46,610 | ₩47,918 | -3.64% | 188.8만 |
|---|
| 2026.04.06 | ₩48,749 | ₩52,129 | ₩48,561 | ₩51,981 | +6.63% | 87.7만 |
|---|
| 2026.04.02 | ₩48,897 | ₩52,944 | ₩47,073 | ₩50,103 | +2.47% | 179.9만 |
|---|
| 2026.04.01 | ₩51,297 | ₩53,093 | ₩49,902 | ₩51,418 | +0.24% | 186.2만 |
|---|
| 2026.03.31 | ₩49,312 | ₩52,786 | ₩47,703 | ₩50,895 | +3.21% | 216.1만 |
|---|
| 2026.03.30 | ₩50,291 | ₩50,680 | ₩46,670 | ₩46,845 | -6.85% | 121.5만 |
|---|
| 2026.03.27 | ₩49,795 | ₩50,962 | ₩47,891 | ₩48,293 | -3.02% | 112.4만 |
|---|
| 2026.03.26 | ₩51,612 | ₩54,355 | ₩50,492 | ₩50,667 | -1.83% | 125.1만 |
|---|
| 2026.03.25 | ₩54,382 | ₩54,972 | ₩49,165 | ₩53,349 | -1.90% | 161.4만 |
|---|
| 2026.03.24 | ₩50,010 | ₩53,738 | ₩49,902 | ₩52,249 | +4.48% | 109만 |
|---|
| 2026.03.23 | ₩50,989 | ₩54,556 | ₩50,975 | ₩52,745 | +3.45% | 210.5만 |
|---|
| 2026.03.20 | ₩51,458 | ₩51,901 | ₩46,523 | ₩47,636 | -7.43% | 250.4만 |
|---|
| 2026.03.19 | ₩52,129 | ₩52,638 | ₩49,654 | ₩51,793 | -0.64% | 216.3만 |
|---|
| 2026.03.18 | ₩56,809 | ₩57,728 | ₩52,853 | ₩53,108 | -6.52% | 167만 |
|---|
| 2026.03.17 | ₩58,975 | ₩60,095 | ₩57,667 | ₩58,432 | -0.92% | 139.3만 |
|---|
| 2026.03.16 | ₩57,533 | ₩58,566 | ₩56,554 | ₩58,177 | +1.12% | 151.1만 |
|---|
| 2026.03.13 | ₩56,393 | ₩57,819 | ₩55,347 | ₩56,004 | -0.69% | 213.2만 |
|---|
| 2026.03.12 | ₩58,740 | ₩58,814 | ₩54,931 | ₩55,186 | -6.05% | 416.3만 |
|---|
| 2026.03.11 | ₩63,340 | ₩63,434 | ₩60,068 | ₩60,363 | -4.70% | 265.2만 |
|---|
| 2026.03.10 | ₩64,976 | ₩67,295 | ₩62,054 | ₩63,501 | -2.27% | 303.8만 |
|---|
| 2026.03.09 | ₩63,823 | ₩66,264 | ₩58,888 | ₩65,553 | +2.71% | 327.2만 |
|---|
| 2026.03.06 | ₩68,865 | ₩68,865 | ₩64,641 | ₩66,612 | -3.27% | 284만 |
|---|
| 2026.03.05 | ₩75,162 | ₩76,778 | ₩70,359 | ₩71,400 | -5.00% | 183.3만 |
|---|
| 2026.03.04 | ₩79,567 | ₩79,567 | ₩74,624 | ₩77,261 | -2.90% | 103.8만 |
|---|
| 2026.03.03 | ₩76,376 | ₩80,022 | ₩72,218 | ₩78,079 | +2.23% | 166만 |
|---|
| 2026.03.02 | ₩82,665 | ₩83,179 | ₩79,179 | ₩81,378 | -1.56% | 183.7만 |
|---|
| 2026.02.27 | ₩85,938 | ₩89,277 | ₩84,100 | ₩87,775 | +2.14% | 91.2만 |
|---|
| 2026.02.26 | ₩85,877 | ₩87,708 | ₩83,349 | ₩86,930 | +1.23% | 106.1만 |
|---|
| 2026.02.25 | ₩94,427 | ₩94,776 | ₩81,807 | ₩84,865 | -10.13% | 266.9만 |
|---|
| 2026.02.24 | ₩93,354 | ₩97,900 | ₩93,247 | ₩94,869 | +1.62% | 57.1만 |
|---|
| 2026.02.23 | ₩96,988 | ₩97,310 | ₩89,585 | ₩93,354 | -3.75% | 98.5만 |
|---|
| 2026.02.20 | ₩95,218 | ₩100,945 | ₩93,984 | ₩96,720 | +1.58% | 96만 |
|---|
| 2026.02.19 | ₩98,906 | ₩100,475 | ₩94,346 | ₩95,232 | -3.72% | 69만 |
|---|
| 2026.02.18 | ₩101,052 | ₩104,338 | ₩98,933 | ₩100,073 | -0.97% | 66.8만 |
|---|
| 2026.02.17 | ₩103,372 | ₩106,027 | ₩95,486 | ₩101,106 | -2.19% | 91.7만 |
|---|
| 2026.02.13 | ₩102,970 | ₩107,154 | ₩101,991 | ₩104,069 | +1.07% | 85만 |
|---|
| 2026.02.12 | ₩104,566 | ₩108,897 | ₩101,173 | ₩101,320 | -3.10% | 157.6만 |
|---|
| 2026.02.11 | ₩97,954 | ₩102,420 | ₩97,096 | ₩102,245 | +4.38% | 109.3만 |
|---|
| 2026.02.10 | ₩93,300 | ₩102,232 | ₩93,300 | ₩101,441 | +8.73% | 160만 |
|---|
| 2026.02.09 | ₩93,756 | ₩95,071 | ₩90,068 | ₩91,088 | -2.85% | 78.5만 |
|---|
| 2026.02.06 | ₩92,174 | ₩96,586 | ₩89,103 | ₩93,046 | +0.95% | 251.4만 |
|---|
| 2026.02.05 | ₩91,289 | ₩93,609 | ₩89,612 | ₩90,739 | -0.60% | 112.9만 |
|---|
| 2026.02.04 | ₩85,871 | ₩93,850 | ₩85,602 | ₩92,254 | +7.43% | 232.5만 |
|---|
| 2026.02.03 | ₩77,060 | ₩90,833 | ₩76,541 | ₩83,296 | +8.09% | 303.6만 |
|---|
| 2026.02.02 | ₩75,933 | ₩79,219 | ₩74,431 | ₩77,797 | +2.45% | 80.7만 |
|---|
| 2026.01.30 | ₩77,998 | ₩78,186 | ₩73,668 | ₩76,698 | -1.67% | 203.9만 |
|---|
| 2026.01.29 | ₩79,527 | ₩83,148 | ₩77,381 | ₩80,050 | +0.66% | 143.9만 |
|---|
| 2026.01.28 | ₩79,192 | ₩83,817 | ₩77,998 | ₩79,192 | 0.00% | 120.2만 |
|---|
| 2026.01.27 | ₩81,673 | ₩81,673 | ₩78,307 | ₩79,474 | -2.69% | 110.5만 |
|---|
| 2026.01.26 | ₩84,590 | ₩85,597 | ₩81,619 | ₩82,692 | -2.24% | 77.1만 |
|---|
| 2026.01.23 | ₩88,472 | ₩89,049 | ₩82,759 | ₩84,033 | -5.02% | 130.8만 |
|---|
| 2026.01.22 | ₩92,818 | ₩95,835 | ₩87,614 | ₩88,794 | -4.33% | 106.2만 |
|---|
| 2026.01.21 | ₩86,581 | ₩94,910 | ₩85,897 | ₩91,986 | +6.24% | 158.7만 |
|---|
| 2026.01.20 | ₩85,327 | ₩90,202 | ₩84,489 | ₩85,187 | -0.17% | 142.6만 |
|---|
| 2026.01.16 | ₩94,708 | ₩96,948 | ₩89,693 | ₩91,651 | -3.23% | 144.3만 |
|---|
| 2026.01.15 | ₩92,657 | ₩95,875 | ₩90,980 | ₩95,218 | +2.76% | 124.6만 |
|---|
| 2026.01.14 | ₩92,348 | ₩95,620 | ₩89,197 | ₩91,718 | -0.68% | 163.2만 |
|---|
| 2026.01.13 | ₩92,482 | ₩94,615 | ₩90,846 | ₩94,360 | +2.03% | 133.2만 |
|---|
| 2026.01.12 | ₩88,627 | ₩93,629 | ₩86,501 | ₩91,637 | +3.40% | 200.1만 |
|---|
| 2026.01.09 | ₩79,333 | ₩89,787 | ₩79,152 | ₩89,264 | +12.52% | 292.7만 |
|---|
| 2026.01.08 | ₩65,996 | ₩76,630 | ₩64,856 | ₩75,316 | +14.12% | 233만 |
|---|
| 2026.01.07 | ₩73,761 | ₩75,102 | ₩66,800 | ₩66,975 | -9.20% | 229.7만 |
|---|
| 2026.01.06 | ₩68,664 | ₩72,540 | ₩66,787 | ₩72,178 | +5.12% | 123.1만 |
|---|
| 2026.01.05 | ₩68,329 | ₩73,211 | ₩67,726 | ₩70,636 | +3.38% | 106.2만 |
|---|
| 2026.01.02 | ₩67,457 | ₩69,737 | ₩65,553 | ₩69,000 | +2.29% | 74만 |
|---|
| 2025.12.31 | ₩67,726 | ₩68,584 | ₩66,532 | ₩66,545 | -1.74% | 66.1만 |
|---|
| 2025.12.30 | ₩68,651 | ₩69,509 | ₩67,756 | ₩68,611 | -0.06% | 47.6만 |
|---|
| 2025.12.29 | ₩70,408 | ₩70,921 | ₩68,182 | ₩69,295 | -1.58% | 78.1만 |
|---|
| 2025.12.26 | ₩70,220 | ₩70,381 | ₩68,772 | ₩70,354 | +0.19% | 59.8만 |
|---|
| 2025.12.24 | ₩68,423 | ₩70,844 | ₩67,994 | ₩70,368 | +2.84% | 60.7만 |
|---|
| 2025.12.23 | ₩69,979 | ₩70,247 | ₩67,538 | ₩68,503 | -2.11% | 75만 |
|---|
| 2025.12.22 | ₩71,387 | ₩71,749 | ₩69,590 | ₩70,140 | -1.75% | 68.3만 |
|---|
| 2025.12.19 | ₩72,607 | ₩73,331 | ₩69,429 | ₩70,958 | -2.27% | 136.9만 |
|---|
| 2025.12.18 | ₩78,790 | ₩79,482 | ₩74,458 | ₩75,021 | -4.78% | 111.4만 |
|---|
| 2025.12.17 | ₩74,123 | ₩77,784 | ₩73,345 | ₩74,887 | +1.03% | 124.2만 |
|---|
| 2025.12.16 | ₩80,211 | ₩80,868 | ₩75,705 | ₩77,569 | -3.29% | 82.2만 |
|---|
| 2025.12.15 | ₩82,089 | ₩82,545 | ₩78,562 | ₩80,064 | -2.47% | 64.2만 |
|---|
| 2025.12.12 | ₩82,411 | ₩83,121 | ₩79,192 | ₩80,318 | -2.54% | 84.7만 |
|---|
| 2025.12.11 | ₩81,539 | ₩85,267 | ₩80,654 | ₩81,244 | -0.36% | 112만 |
|---|
| 2025.12.10 | ₩73,908 | ₩80,655 | ₩73,667 | ₩80,090 | +8.37% | 180.3만 |
|---|
| 2025.12.09 | ₩74,431 | ₩76,531 | ₩72,567 | ₩72,835 | -2.14% | 144.8만 |
|---|
| 2025.12.08 | ₩80,935 | ₩81,244 | ₩76,229 | ₩76,698 | -5.24% | 140.7만 |
|---|
| 2025.12.05 | ₩83,041 | ₩85,133 | ₩81,552 | ₩81,619 | -1.71% | 77.6만 |
|---|
| 2025.12.04 | ₩88,231 | ₩89,921 | ₩82,826 | ₩83,296 | -5.59% | 119.9만 |
|---|
| 2025.12.03 | ₩84,127 | ₩89,823 | ₩84,127 | ₩88,969 | +5.75% | 102.1만 |
|---|
| 2025.12.02 | ₩85,133 | ₩85,428 | ₩81,646 | ₩83,859 | -1.50% | 77.1만 |
|---|
| 2025.12.01 | ₩81,244 | ₩87,406 | ₩81,024 | ₩84,288 | +3.75% | 92.2만 |
|---|
| 2025.11.28 | ₩85,133 | ₩85,455 | ₩83,738 | ₩85,120 | -0.02% | 53.1만 |
|---|
| 2025.11.26 | ₩80,808 | ₩86,702 | ₩80,466 | ₩85,133 | +5.35% | 104.8만 |
|---|
| 2025.11.25 | ₩73,613 | ₩82,719 | ₩73,559 | ₩81,874 | +11.22% | 172.9만 |
|---|
| 2025.11.24 | ₩71,883 | ₩73,439 | ₩69,456 | ₩71,628 | -0.35% | 111.2만 |
|---|
| 2025.11.21 | ₩65,325 | ₩74,738 | ₩65,167 | ₩73,170 | +12.01% | 190.2만 |
|---|
| 2025.11.20 | ₩64,681 | ₩66,398 | ₩62,763 | ₩63,514 | -1.80% | 81.2만 |
|---|
| 2025.11.19 | ₩65,097 | ₩65,097 | ₩62,690 | ₩63,568 | -2.35% | 60.2만 |
|---|
| 2025.11.18 | ₩61,878 | ₩64,842 | ₩60,559 | ₩63,716 | +2.97% | 116.7만 |
|---|
| 2025.11.17 | ₩70,046 | ₩70,113 | ₩63,944 | ₩64,051 | -8.56% | 153.2만 |
|---|
| 2025.11.14 | ₩71,628 | ₩74,404 | ₩70,368 | ₩70,743 | -1.24% | 97.9만 |
|---|
| 2025.11.13 | ₩74,431 | ₩77,247 | ₩72,144 | ₩72,285 | -2.88% | 89.9만 |
|---|
| 2025.11.12 | ₩76,858 | ₩79,286 | ₩75,638 | ₩76,094 | -0.99% | 98만 |
|---|
| 2025.11.11 | ₩75,772 | ₩77,609 | ₩74,847 | ₩76,765 | +1.31% | 58.6만 |
|---|
| 2025.11.10 | ₩74,699 | ₩75,651 | ₩72,258 | ₩74,860 | +0.22% | 101.7만 |
|---|
| 2025.11.07 | ₩71,990 | ₩74,512 | ₩71,320 | ₩74,310 | +3.22% | 83.5만 |
|---|
| 2025.11.06 | ₩73,908 | ₩74,431 | ₩71,990 | ₩72,701 | -1.63% | 69.3만 |
|---|
| 2025.11.05 | ₩73,747 | ₩76,174 | ₩71,990 | ₩73,761 | +0.02% | 97.8만 |
|---|
| 2025.11.04 | ₩73,130 | ₩76,174 | ₩72,406 | ₩75,182 | +2.81% | 88만 |
|---|
| 2025.11.03 | ₩77,784 | ₩77,784 | ₩73,492 | ₩74,860 | -3.76% | 140.5만 |
|---|
| 2025.10.31 | ₩77,837 | ₩79,393 | ₩76,657 | ₩78,884 | +1.34% | 103.1만 |
|---|
| 2025.10.30 | ₩78,454 | ₩83,269 | ₩78,340 | ₩78,454 | 0.00% | 145.1만 |
|---|
| 2025.10.29 | ₩85,240 | ₩87,480 | ₩78,065 | ₩79,675 | -6.53% | 246.5만 |
|---|
| 2025.10.28 | ₩82,491 | ₩89,854 | ₩81,244 | ₩87,185 | +5.69% | 155.9만 |
|---|
| 2025.10.27 | ₩88,674 | ₩90,860 | ₩87,534 | ₩88,432 | -0.27% | 74.2만 |
|---|
| 2025.10.24 | ₩92,643 | ₩93,046 | ₩87,764 | ₩87,896 | -5.12% | 98.1만 |
|---|
| 2025.10.23 | ₩88,164 | ₩90,229 | ₩86,072 | ₩89,049 | +1.00% | 66.9만 |
|---|
| 2025.10.22 | ₩91,436 | ₩92,925 | ₩87,721 | ₩87,936 | -3.83% | 118.9만 |
|---|
| 2025.10.21 | ₩83,792 | ₩93,931 | ₩82,840 | ₩92,402 | +10.28% | 144.3만 |
|---|
| 2025.10.20 | ₩88,767 | ₩90,100 | ₩86,944 | ₩87,963 | -0.91% | 78.3만 |
|---|
| 2025.10.17 | ₩84,664 | ₩87,158 | ₩84,033 | ₩87,037 | +2.80% | 73.2만 |
|---|
| 2025.10.16 | ₩87,051 | ₩87,534 | ₩82,732 | ₩85,348 | -1.96% | 116.6만 |
|---|
| 2025.10.15 | ₩87,534 | ₩90,390 | ₩86,300 | ₩86,702 | -0.95% | 129.8만 |
|---|
| 2025.10.14 | ₩77,784 | ₩87,695 | ₩77,368 | ₩87,078 | +11.95% | 240.1만 |
|---|
| 2025.10.13 | ₩79,460 | ₩80,486 | ₩78,056 | ₩79,433 | -0.03% | 127.5만 |
|---|
| 2025.10.10 | ₩82,585 | ₩84,208 | ₩78,264 | ₩78,642 | -4.77% | 223.9만 |
|---|