시장 데이터를 불러오는 중
전체 종목
Direxion Daily NFLX Bear 1X ETF 과거 주가
Direxion Daily NFLX Bear 1X ETF · NFXS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily NFLX Bear 1X ETF · NFXS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,301 | ₩28,743 | ₩28,100 | ₩28,737 | +1.54% | 3.4천 |
| 2026.10.08 | ₩28,904 | ₩28,904 | ₩28,189 | ₩28,189 | -2.48% | 1.3만 |
| 2026.10.07 | ₩29,293 | ₩29,346 | ₩28,958 | ₩28,965 | -1.12% | 2.3천 |
| 2026.10.06 | ₩29,923 | ₩29,923 | ₩29,384 | ₩29,384 | -1.80% | 6.3천 |
| 2026.10.05 | ₩30,016 | ₩30,231 | ₩29,936 | ₩29,947 | -0.23% | 1.2만 |
| 2026.10.02 | ₩29,815 | ₩30,191 | ₩29,815 | ₩30,117 | +1.01% | 1.1만 |
| 2026.10.01 | ₩29,065 | ₩29,755 | ₩29,065 | ₩29,755 | +2.37% | 2.2만 |
| 2026.09.30 | ₩28,867 | ₩28,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,986 |
| +0.41% |
| 2천 |
| 2026.09.29 | ₩28,609 | ₩28,711 | ₩28,435 | ₩28,711 | +0.36% | 5.6천 |
|---|
| 2026.09.28 | ₩28,341 | ₩29,237 | ₩28,341 | ₩29,162 | +2.89% | 6천 |
|---|
| 2026.09.25 | ₩28,250 | ₩28,429 | ₩28,207 | ₩28,396 | +0.52% | 5.6천 |
|---|
| 2026.09.24 | ₩28,187 | ₩28,187 | ₩28,020 | ₩28,131 | -0.20% | 5.9천 |
|---|
| 2026.09.23 | ₩28,094 | ₩28,321 | ₩27,886 | ₩28,281 | +0.67% | 2.7만 |
|---|
| 2026.09.22 | ₩27,832 | ₩28,087 | ₩27,832 | ₩27,964 | +0.47% | 2.7만 |
|---|
| 2026.09.21 | ₩28,167 | ₩28,221 | ₩27,537 | ₩27,667 | -1.77% | 1만 |
|---|
| 2026.09.18 | ₩28,462 | ₩28,810 | ₩28,100 | ₩28,308 | -0.54% | 6.6만 |
|---|
| 2026.09.17 | ₩26,546 | ₩27,001 | ₩26,546 | ₩26,985 | +1.66% | 2만 |
|---|
| 2026.09.16 | ₩26,305 | ₩26,640 | ₩26,211 | ₩26,630 | +1.24% | 1.5만 |
|---|
| 2026.09.15 | ₩25,715 | ₩26,164 | ₩25,715 | ₩26,121 | +1.58% | 2.5만 |
|---|
| 2026.09.14 | ₩25,876 | ₩25,876 | ₩25,219 | ₩25,348 | -2.04% | 1.6만 |
|---|
| 2026.09.11 | ₩26,707 | ₩26,707 | ₩26,305 | ₩26,338 | -1.38% | 5.8천 |
|---|
| 2026.09.10 | ₩27,042 | ₩27,160 | ₩26,752 | ₩26,827 | -0.79% | 5.8천 |
|---|
| 2026.09.09 | ₩26,720 | ₩26,814 | ₩26,599 | ₩26,784 | +0.24% | 7.7천 |
|---|
| 2026.09.08 | ₩26,291 | ₩26,774 | ₩26,264 | ₩26,566 | +1.04% | 1.2만 |
|---|
| 2026.09.04 | ₩25,119 | ₩26,035 | ₩25,073 | ₩26,035 | +3.65% | 3만 |
|---|
| 2026.09.03 | ₩24,630 | ₩24,991 | ₩24,475 | ₩24,719 | +0.36% | 5.3천 |
|---|
| 2026.09.02 | ₩25,313 | ₩25,313 | ₩24,616 | ₩24,689 | -2.47% | 8.9천 |
|---|
| 2026.09.01 | ₩25,487 | ₩25,487 | ₩24,946 | ₩25,296 | -0.75% | 8.1천 |
|---|
| 2026.08.31 | ₩25,286 | ₩25,286 | ₩25,038 | ₩25,190 | -0.38% | 9천 |
|---|
| 2026.08.28 | ₩25,487 | ₩25,487 | ₩24,831 | ₩24,993 | -1.94% | 8.7천 |
|---|
| 2026.08.27 | ₩25,581 | ₩25,688 | ₩25,501 | ₩25,561 | -0.08% | 2.4만 |
|---|
| 2026.08.26 | ₩24,978 | ₩25,112 | ₩24,884 | ₩25,073 | +0.38% | 9.3천 |
|---|
| 2026.08.25 | ₩25,434 | ₩25,434 | ₩24,804 | ₩24,833 | -2.36% | 1.4만 |
|---|
| 2026.08.24 | ₩25,608 | ₩25,608 | ₩25,405 | ₩25,529 | -0.31% | 8.1천 |
|---|
| 2026.08.21 | ₩25,393 | ₩25,690 | ₩25,393 | ₩25,664 | +1.07% | 3.4천 |
|---|
| 2026.08.20 | ₩25,501 | ₩25,635 | ₩25,326 | ₩25,499 | -0.01% | 9천 |
|---|
| 2026.08.19 | ₩26,184 | ₩26,184 | ₩25,192 | ₩25,474 | -2.71% | 1.8만 |
|---|
| 2026.08.18 | ₩26,479 | ₩26,626 | ₩25,862 | ₩26,275 | -0.77% | 1.1만 |
|---|
| 2026.08.17 | ₩26,130 | ₩27,042 | ₩26,130 | ₩26,900 | +2.94% | 1.5만 |
|---|
| 2026.08.14 | ₩26,077 | ₩26,264 | ₩26,063 | ₩26,183 | +0.41% | 3.8천 |
|---|
| 2026.08.13 | ₩26,908 | ₩27,176 | ₩26,104 | ₩26,157 | -2.79% | 2만 |
|---|
| 2026.08.12 | ₩27,524 | ₩27,832 | ₩27,511 | ₩27,635 | +0.40% | 7.5천 |
|---|
| 2026.08.11 | ₩26,921 | ₩27,508 | ₩26,753 | ₩27,432 | +1.90% | 1.2만 |
|---|
| 2026.08.10 | ₩27,805 | ₩27,859 | ₩26,881 | ₩26,916 | -3.20% | 1.1만 |
|---|
| 2026.08.07 | ₩28,006 | ₩28,006 | ₩27,564 | ₩27,665 | -1.22% | 1.1만 |
|---|
| 2026.08.06 | ₩27,336 | ₩28,033 | ₩27,336 | ₩27,856 | +1.90% | 4.4만 |
|---|
| 2026.08.05 | ₩27,350 | ₩28,006 | ₩27,251 | ₩27,633 | +1.03% | 9천 |
|---|
| 2026.08.04 | ₩28,341 | ₩28,341 | ₩27,871 | ₩27,888 | -1.60% | 1.2만 |
|---|
| 2026.08.03 | ₩28,127 | ₩28,375 | ₩27,805 | ₩27,986 | -0.50% | 1.8만 |
|---|
| 2026.07.31 | ₩28,368 | ₩28,824 | ₩28,368 | ₩28,584 | +0.76% | 1.6만 |
|---|
| 2026.07.30 | ₩28,737 | ₩28,985 | ₩27,993 | ₩27,993 | -2.59% | 3.2만 |
|---|
| 2026.07.29 | ₩28,516 | ₩28,516 | ₩27,655 | ₩27,868 | -2.27% | 1.5만 |
|---|
| 2026.07.28 | ₩28,676 | ₩28,676 | ₩27,779 | ₩28,315 | -1.26% | 2.2만 |
|---|
| 2026.07.27 | ₩29,125 | ₩29,211 | ₩28,737 | ₩29,148 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩29,574 | ₩30,016 | ₩29,078 | ₩29,274 | -1.01% | 2.5만 |
|---|
| 2026.07.23 | ₩30,043 | ₩30,284 | ₩29,655 | ₩29,746 | -0.99% | 1.3만 |
|---|
| 2026.07.22 | ₩29,547 | ₩29,976 | ₩29,065 | ₩29,908 | +1.22% | 2.8만 |
|---|
| 2026.07.21 | ₩30,432 | ₩30,686 | ₩29,852 | ₩29,852 | -1.91% | 2.5만 |
|---|
| 2026.07.20 | ₩30,110 | ₩30,727 | ₩30,110 | ₩30,347 | +0.79% | 8.2만 |
|---|
| 2026.07.17 | ₩31,155 | ₩31,196 | ₩29,574 | ₩29,762 | -4.47% | 24.5만 |
|---|
| 2026.07.16 | ₩27,819 | ₩28,248 | ₩27,697 | ₩27,712 | -0.39% | 22.8만 |
|---|
| 2026.07.15 | ₩27,899 | ₩28,167 | ₩27,499 | ₩28,006 | +0.38% | 2.7만 |
|---|
| 2026.07.14 | ₩28,382 | ₩28,455 | ₩27,899 | ₩28,073 | -1.09% | 2.6만 |
|---|
| 2026.07.13 | ₩27,832 | ₩27,926 | ₩27,350 | ₩27,926 | +0.34% | 1.7만 |
|---|
| 2026.07.10 | ₩27,256 | ₩28,368 | ₩27,256 | ₩28,100 | +3.10% | 2.1만 |
|---|
| 2026.07.09 | ₩27,779 | ₩27,819 | ₩27,283 | ₩27,323 | -1.64% | 1.6만 |
|---|
| 2026.07.08 | ₩26,921 | ₩27,480 | ₩26,921 | ₩27,239 | +1.18% | 3.5만 |
|---|
| 2026.07.07 | ₩26,465 | ₩27,082 | ₩26,465 | ₩27,036 | +2.16% | 2만 |
|---|
| 2026.07.06 | ₩26,854 | ₩27,189 | ₩26,854 | ₩27,095 | +0.90% | 1.9만 |
|---|
| 2026.07.02 | ₩27,511 | ₩27,511 | ₩26,303 | ₩26,532 | -3.56% | 2.8만 |
|---|
| 2026.07.01 | ₩28,422 | ₩28,422 | ₩27,765 | ₩27,846 | -2.03% | 2.1만 |
|---|
| 2026.06.30 | ₩28,194 | ₩28,944 | ₩28,161 | ₩28,944 | +2.66% | 3.5만 |
|---|
| 2026.06.29 | ₩27,671 | ₩28,040 | ₩27,243 | ₩28,017 | +1.25% | 3만 |
|---|
| 2026.06.26 | ₩28,837 | ₩28,837 | ₩27,470 | ₩27,990 | -2.94% | 6.6만 |
|---|
| 2026.06.25 | ₩29,119 | ₩29,212 | ₩28,422 | ₩29,212 | +0.32% | 2.8만 |
|---|
| 2026.06.24 | ₩28,449 | ₩28,849 | ₩28,367 | ₩28,817 | +1.30% | 1.6만 |
|---|
| 2026.06.23 | ₩28,194 | ₩28,502 | ₩28,047 | ₩28,408 | +0.76% | 2.9만 |
|---|
| 2026.06.22 | ₩27,511 | ₩28,855 | ₩27,268 | ₩28,583 | +3.90% | 6.8만 |
|---|
| 2026.06.18 | ₩26,975 | ₩27,377 | ₩26,827 | ₩26,956 | -0.07% | 2.7만 |
|---|
| 2026.06.17 | ₩26,800 | ₩27,189 | ₩26,653 | ₩27,157 | +1.33% | 3.2만 |
|---|
| 2026.06.16 | ₩25,742 | ₩26,820 | ₩25,742 | ₩26,542 | +3.11% | 4만 |
|---|
| 2026.06.15 | ₩25,929 | ₩25,948 | ₩25,621 | ₩25,648 | -1.09% | 1.2만 |
|---|
| 2026.06.12 | ₩25,608 | ₩26,278 | ₩25,608 | ₩26,061 | +1.77% | 1.2만 |
|---|
| 2026.06.11 | ₩25,903 | ₩26,077 | ₩25,661 | ₩25,731 | -0.66% | 1.8만 |
|---|
| 2026.06.10 | ₩25,474 | ₩25,822 | ₩25,293 | ₩25,484 | +0.04% | 6.5천 |
|---|
| 2026.06.09 | ₩25,514 | ₩25,688 | ₩25,480 | ₩25,643 | +0.50% | 9.9천 |
|---|
| 2026.06.08 | ₩25,675 | ₩25,675 | ₩25,219 | ₩25,301 | -1.46% | 1.4만 |
|---|
| 2026.06.05 | ₩25,340 | ₩25,795 | ₩25,293 | ₩25,432 | +0.36% | 1.2만 |
|---|
| 2026.06.04 | ₩25,152 | ₩25,661 | ₩25,072 | ₩25,628 | +1.89% | 1.2만 |
|---|
| 2026.06.03 | ₩25,139 | ₩25,722 | ₩25,139 | ₩25,619 | +1.91% | 2.7만 |
|---|
| 2026.06.02 | ₩24,415 | ₩25,080 | ₩24,415 | ₩25,080 | +2.72% | 3.3만 |
|---|
| 2026.06.01 | ₩24,429 | ₩24,509 | ₩24,000 | ₩24,364 | -0.26% | 2.5만 |
|---|
| 2026.05.29 | ₩24,320 | ₩24,388 | ₩24,214 | ₩24,328 | +0.03% | 9.3천 |
|---|
| 2026.05.28 | ₩24,107 | ₩24,415 | ₩24,076 | ₩24,220 | +0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩24,060 | ₩24,080 | ₩23,651 | ₩23,960 | -0.42% | 6.1천 |
|---|
| 2026.05.26 | ₩23,852 | ₩23,919 | ₩23,639 | ₩23,836 | -0.07% | 1.7만 |
|---|
| 2026.05.22 | ₩23,397 | ₩23,665 | ₩23,397 | ₩23,588 | +0.82% | 1.4만 |
|---|
| 2026.05.21 | ₩23,759 | ₩23,779 | ₩23,142 | ₩23,399 | -1.51% | 1.3만 |
|---|
| 2026.05.20 | ₩23,772 | ₩23,824 | ₩23,594 | ₩23,716 | -0.24% | 3.3만 |
|---|
| 2026.05.19 | ₩23,001 | ₩23,531 | ₩22,874 | ₩23,379 | +1.64% | 4만 |
|---|
| 2026.05.18 | ₩24,201 | ₩24,201 | ₩23,257 | ₩23,290 | -3.77% | 1.5만 |
|---|
| 2026.05.15 | ₩23,718 | ₩24,094 | ₩23,470 | ₩24,006 | +1.21% | 2.1만 |
|---|
| 2026.05.14 | ₩23,781 | ₩24,043 | ₩23,638 | ₩24,043 | +1.10% | 1.4만 |
|---|
| 2026.05.13 | ₩24,053 | ₩24,199 | ₩23,718 | ₩23,839 | -0.89% | 1.9만 |
|---|
| 2026.05.12 | ₩24,254 | ₩24,268 | ₩23,410 | ₩23,830 | -1.75% | 12.2만 |
|---|
| 2026.05.11 | ₩24,132 | ₩24,529 | ₩23,960 | ₩24,470 | +1.40% | 3.5만 |
|---|
| 2026.05.08 | ₩23,866 | ₩23,973 | ₩23,799 | ₩23,895 | +0.12% | 1.5만 |
|---|
| 2026.05.07 | ₩23,437 | ₩23,678 | ₩23,437 | ₩23,675 | +1.02% | 4.4천 |
|---|
| 2026.05.06 | ₩24,013 | ₩24,052 | ₩23,638 | ₩23,689 | -1.35% | 1.9만 |
|---|
| 2026.05.05 | ₩22,968 | ₩23,838 | ₩22,968 | ₩23,767 | +3.48% | 3.7만 |
|---|
| 2026.05.04 | ₩22,687 | ₩22,972 | ₩22,673 | ₩22,972 | +1.26% | 8.7천 |
|---|
| 2026.05.01 | ₩22,164 | ₩22,725 | ₩22,164 | ₩22,725 | +2.53% | 4만 |
|---|
| 2026.04.30 | ₩22,928 | ₩23,022 | ₩22,191 | ₩22,323 | -2.64% | 3.9만 |
|---|
| 2026.04.29 | ₩22,861 | ₩22,968 | ₩22,553 | ₩22,692 | -0.74% | 1.5만 |
|---|
| 2026.04.28 | ₩22,861 | ₩23,142 | ₩22,633 | ₩22,646 | -0.94% | 2.3만 |
|---|
| 2026.04.27 | ₩22,740 | ₩22,874 | ₩22,514 | ₩22,870 | +0.57% | 1.4만 |
|---|
| 2026.04.24 | ₩22,713 | ₩22,754 | ₩22,419 | ₩22,618 | -0.42% | 7.4만 |
|---|
| 2026.04.23 | ₩22,231 | ₩22,684 | ₩22,124 | ₩22,486 | +1.15% | 8.1만 |
|---|
| 2026.04.22 | ₩22,432 | ₩22,486 | ₩22,272 | ₩22,408 | -0.11% | 14.4만 |
|---|
| 2026.04.21 | ₩22,244 | ₩22,567 | ₩22,084 | ₩22,557 | +1.40% | 5.3만 |
|---|
| 2026.04.20 | ₩21,588 | ₩22,311 | ₩21,481 | ₩22,029 | +2.04% | 10.9만 |
|---|
| 2026.04.17 | ₩21,628 | ₩21,883 | ₩21,213 | ₩21,454 | -0.81% | 22.2만 |
|---|
| 2026.04.16 | ₩19,645 | ₩19,738 | ₩19,377 | ₩19,546 | -0.50% | 31.7만 |
|---|
| 2026.04.15 | ₩20,035 | ₩20,035 | ₩19,564 | ₩19,572 | -2.31% | 2.8만 |
|---|
| 2026.04.14 | ₩20,422 | ₩20,422 | ₩19,781 | ₩19,859 | -2.76% | 4.2만 |
|---|
| 2026.04.13 | ₩20,556 | ₩20,648 | ₩20,368 | ₩20,455 | -0.49% | 3만 |
|---|
| 2026.04.10 | ₩20,650 | ₩20,757 | ₩20,462 | ₩20,488 | -0.79% | 1.9만 |
|---|
| 2026.04.09 | ₩21,213 | ₩21,239 | ₩20,636 | ₩20,659 | -2.61% | 2.3만 |
|---|
| 2026.04.08 | ₩21,038 | ₩21,588 | ₩21,038 | ₩21,233 | +0.92% | 1.5만 |
|---|
| 2026.04.07 | ₩21,306 | ₩21,427 | ₩21,213 | ₩21,360 | +0.25% | 2.6만 |
|---|
| 2026.04.06 | ₩20,811 | ₩21,519 | ₩20,739 | ₩21,341 | +2.55% | 4.7만 |
|---|
| 2026.04.02 | ₩22,191 | ₩22,191 | ₩21,373 | ₩21,373 | -3.68% | 6.6만 |
|---|
| 2026.04.01 | ₩21,842 | ₩22,307 | ₩21,723 | ₩22,070 | +1.04% | 2만 |
|---|
| 2026.03.31 | ₩22,579 | ₩22,579 | ₩21,924 | ₩21,947 | -2.80% | 6.9만 |
|---|
| 2026.03.30 | ₩22,792 | ₩22,834 | ₩22,352 | ₩22,701 | -0.40% | 3.7만 |
|---|
| 2026.03.27 | ₩22,378 | ₩22,678 | ₩22,164 | ₩22,577 | +0.89% | 13만 |
|---|
| 2026.03.26 | ₩23,008 | ₩23,008 | ₩22,285 | ₩22,605 | -1.75% | 4만 |
|---|
| 2026.03.25 | ₩22,901 | ₩23,115 | ₩22,821 | ₩22,847 | -0.23% | 5만 |
|---|
| 2026.03.24 | ₩22,800 | ₩23,221 | ₩22,767 | ₩23,221 | +1.85% | 2만 |
|---|
| 2026.03.23 | ₩23,142 | ₩23,142 | ₩22,606 | ₩22,754 | -1.68% | 3.5만 |
|---|
| 2026.03.20 | ₩23,196 | ₩23,357 | ₩23,103 | ₩23,103 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩22,258 | ₩23,296 | ₩22,231 | ₩23,121 | +3.88% | 4만 |
|---|
| 2026.03.18 | ₩22,419 | ₩22,646 | ₩22,271 | ₩22,378 | -0.18% | 2.2만 |
|---|
| 2026.03.17 | ₩22,231 | ₩22,546 | ₩22,026 | ₩22,479 | +1.12% | 1.5만 |
|---|
| 2026.03.16 | ₩22,191 | ₩22,378 | ₩22,084 | ₩22,325 | +0.60% | 2만 |
|---|
| 2026.03.13 | ₩22,392 | ₩22,499 | ₩22,177 | ₩22,285 | -0.48% | 14만 |
|---|
| 2026.03.12 | ₩22,405 | ₩22,566 | ₩22,271 | ₩22,526 | +0.54% | 11만 |
|---|
| 2026.03.11 | ₩21,749 | ₩22,378 | ₩21,704 | ₩22,342 | +2.73% | 6.4만 |
|---|
| 2026.03.10 | ₩21,628 | ₩22,017 | ₩21,628 | ₩21,889 | +1.21% | 3.7만 |
|---|
| 2026.03.09 | ₩21,601 | ₩21,916 | ₩21,561 | ₩21,601 | 0.00% | 9만 |
|---|
| 2026.03.06 | ₩21,320 | ₩21,775 | ₩21,306 | ₩21,428 | +0.51% | 7.5만 |
|---|
| 2026.03.05 | ₩21,400 | ₩21,581 | ₩21,239 | ₩21,372 | -0.13% | 6.1만 |
|---|
| 2026.03.04 | ₩21,869 | ₩21,869 | ₩21,280 | ₩21,507 | -1.65% | 9.2만 |
|---|
| 2026.03.03 | ₩22,057 | ₩22,218 | ₩21,574 | ₩21,722 | -1.52% | 13.2만 |
|---|
| 2026.03.02 | ₩22,244 | ₩22,244 | ₩21,629 | ₩21,856 | -1.75% | 10만 |
|---|
| 2026.02.27 | ₩22,646 | ₩23,705 | ₩21,887 | ₩21,990 | -2.90% | 46.5만 |
|---|
| 2026.02.26 | ₩26,037 | ₩26,063 | ₩25,246 | ₩25,501 | -2.06% | 17.9만 |
|---|
| 2026.02.25 | ₩26,981 | ₩27,028 | ₩25,983 | ₩26,106 | -3.24% | 40.2만 |
|---|
| 2026.02.24 | ₩28,623 | ₩28,810 | ₩27,752 | ₩27,754 | -3.03% | 3.6만 |
|---|
| 2026.02.23 | ₩28,234 | ₩28,851 | ₩28,205 | ₩28,540 | +1.08% | 5.4만 |
|---|
| 2026.02.20 | ₩28,328 | ₩28,328 | ₩27,564 | ₩27,588 | -2.61% | 3.7만 |
|---|
| 2026.02.19 | ₩27,886 | ₩28,288 | ₩27,591 | ₩28,166 | +1.00% | 4.9만 |
|---|
| 2026.02.18 | ₩28,408 | ₩28,408 | ₩27,725 | ₩27,804 | -2.13% | 4.9만 |
|---|
| 2026.02.17 | ₩28,516 | ₩28,784 | ₩27,899 | ₩28,182 | -1.17% | 4만 |
|---|
| 2026.02.13 | ₩28,596 | ₩28,676 | ₩28,102 | ₩28,236 | -1.26% | 3.8만 |
|---|
| 2026.02.12 | ₩27,537 | ₩28,784 | ₩27,537 | ₩28,589 | +3.82% | 4.6만 |
|---|
| 2026.02.11 | ₩26,506 | ₩27,350 | ₩26,492 | ₩27,261 | +2.85% | 2.7만 |
|---|
| 2026.02.10 | ₩26,318 | ₩26,465 | ₩25,635 | ₩26,460 | +0.54% | 8.9만 |
|---|
| 2026.02.09 | ₩26,653 | ₩27,216 | ₩26,640 | ₩26,681 | +0.11% | 7만 |
|---|
| 2026.02.06 | ₩26,908 | ₩26,908 | ₩26,386 | ₩26,416 | -1.83% | 4.3만 |
|---|
| 2026.02.05 | ₩26,613 | ₩26,948 | ₩26,090 | ₩26,867 | +0.96% | 8.3만 |
|---|
| 2026.02.04 | ₩27,176 | ₩27,403 | ₩26,693 | ₩27,119 | -0.21% | 3.2만 |
|---|
| 2026.02.03 | ₩26,626 | ₩27,269 | ₩26,465 | ₩27,172 | +2.05% | 3.1만 |
|---|
| 2026.02.02 | ₩26,104 | ₩26,318 | ₩25,580 | ₩26,284 | +0.69% | 17.5만 |
|---|
| 2026.01.30 | ₩26,117 | ₩26,197 | ₩25,943 | ₩26,047 | -0.27% | 1.4만 |
|---|
| 2026.01.29 | ₩25,728 | ₩26,345 | ₩25,728 | ₩26,130 | +1.56% | 25.4만 |
|---|
| 2026.01.28 | ₩25,460 | ₩25,769 | ₩25,273 | ₩25,648 | +0.74% | 4.4만 |
|---|
| 2026.01.27 | ₩25,700 | ₩25,862 | ₩25,393 | ₩25,400 | -1.17% | 7.4만 |
|---|
| 2026.01.26 | ₩25,085 | ₩25,434 | ₩25,082 | ₩25,340 | +1.01% | 13.1만 |
|---|
| 2026.01.23 | ₩26,063 | ₩26,063 | ₩25,186 | ₩25,206 | -3.29% | 20.8만 |
|---|
| 2026.01.22 | ₩25,554 | ₩26,157 | ₩25,554 | ₩26,025 | +1.84% | 6만 |
|---|
| 2026.01.21 | ₩26,278 | ₩26,291 | ₩25,447 | ₩25,464 | -3.10% | 25.5만 |
|---|
| 2026.01.20 | ₩24,388 | ₩24,965 | ₩24,216 | ₩24,951 | +2.31% | 13.4만 |
|---|
| 2026.01.16 | ₩24,723 | ₩24,764 | ₩24,643 | ₩24,717 | -0.03% | 6만 |
|---|
| 2026.01.15 | ₩24,268 | ₩24,723 | ₩24,228 | ₩24,697 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩24,053 | ₩24,656 | ₩24,053 | ₩24,522 | +1.95% | 3.8만 |
|---|
| 2026.01.13 | ₩24,214 | ₩24,348 | ₩23,893 | ₩24,082 | -0.55% | 4.9만 |
|---|
| 2026.01.12 | ₩24,194 | ₩24,321 | ₩24,053 | ₩24,308 | +0.47% | 4만 |
|---|
| 2026.01.09 | ₩24,281 | ₩24,549 | ₩24,254 | ₩24,281 | 0.00% | 6.2만 |
|---|
| 2026.01.08 | ₩23,986 | ₩24,254 | ₩23,852 | ₩23,993 | +0.03% | 2.4만 |
|---|
| 2026.01.07 | ₩23,625 | ₩24,094 | ₩23,571 | ₩23,946 | +1.36% | 2.6만 |
|---|
| 2026.01.06 | ₩23,826 | ₩24,174 | ₩23,815 | ₩23,950 | +0.52% | 4.1만 |
|---|
| 2026.01.05 | ₩23,772 | ₩23,799 | ₩23,491 | ₩23,746 | -0.11% | 3.7만 |
|---|
| 2026.01.02 | ₩23,062 | ₩23,879 | ₩23,062 | ₩23,876 | +3.53% | 5.3만 |
|---|
| 2025.12.31 | ₩23,196 | ₩23,290 | ₩23,022 | ₩23,142 | -0.23% | 1.7만 |
|---|
| 2025.12.30 | ₩23,169 | ₩23,236 | ₩23,115 | ₩23,156 | -0.06% | 2.2만 |
|---|
| 2025.12.29 | ₩23,075 | ₩23,142 | ₩22,874 | ₩23,048 | -0.12% | 1.8만 |
|---|
| 2025.12.26 | ₩23,196 | ₩23,209 | ₩22,941 | ₩22,964 | -1.00% | 2.3만 |
|---|
| 2025.12.24 | ₩23,383 | ₩23,383 | ₩23,169 | ₩23,178 | -0.88% | 9.7천 |
|---|
| 2025.12.23 | ₩23,249 | ₩23,365 | ₩23,142 | ₩23,182 | -0.29% | 2.4만 |
|---|
| 2025.12.22 | ₩23,182 | ₩23,544 | ₩23,156 | ₩23,489 | +1.32% | 5.9만 |
|---|
| 2025.12.19 | ₩23,450 | ₩23,450 | ₩22,914 | ₩23,193 | -1.10% | 5.8만 |
|---|
| 2025.12.18 | ₩22,981 | ₩23,343 | ₩22,847 | ₩23,275 | +1.28% | 5.9만 |
|---|
| 2025.12.17 | ₩22,767 | ₩23,115 | ₩22,486 | ₩23,075 | +1.35% | 23.2만 |
|---|
| 2025.12.16 | ₩23,263 | ₩23,410 | ₩23,062 | ₩23,129 | -0.58% | 4.1만 |
|---|
| 2025.12.15 | ₩22,968 | ₩23,374 | ₩22,968 | ₩23,318 | +1.52% | 6.4만 |
|---|
| 2025.12.12 | ₩22,981 | ₩23,089 | ₩22,566 | ₩22,968 | -0.06% | 7.5만 |
|---|
| 2025.12.11 | ₩23,236 | ₩23,517 | ₩23,062 | ₩23,236 | 0.00% | 10만 |
|---|
| 2025.12.10 | ₩22,646 | ₩23,625 | ₩22,606 | ₩23,603 | +4.22% | 22.8만 |
|---|
| 2025.12.09 | ₩22,526 | ₩22,933 | ₩22,526 | ₩22,649 | +0.55% | 21.8만 |
|---|
| 2025.12.08 | ₩22,070 | ₩22,934 | ₩22,070 | ₩22,622 | +2.50% | 33.2만 |
|---|
| 2025.12.05 | ₩22,218 | ₩22,378 | ₩20,951 | ₩21,896 | -1.45% | 42만 |
|---|
| 2025.12.04 | ₩21,146 | ₩21,521 | ₩21,146 | ₩21,266 | +0.57% | 10.8만 |
|---|
| 2025.12.03 | ₩20,841 | ₩21,440 | ₩20,790 | ₩21,113 | +1.31% | 16.6만 |
|---|
| 2025.12.02 | ₩20,194 | ₩20,404 | ₩20,047 | ₩20,088 | -0.52% | 2.3만 |
|---|
| 2025.12.01 | ₩20,623 | ₩20,623 | ₩20,087 | ₩20,128 | -2.40% | 5.8만 |
|---|
| 2025.11.28 | ₩20,610 | ₩20,663 | ₩20,368 | ₩20,409 | -0.98% | 3.8만 |
|---|
| 2025.11.26 | ₩20,730 | ₩20,770 | ₩20,543 | ₩20,679 | -0.25% | 11.1만 |
|---|
| 2025.11.25 | ₩20,623 | ₩21,132 | ₩20,623 | ₩21,065 | +2.14% | 8.5만 |
|---|
| 2025.11.24 | ₩21,038 | ₩21,226 | ₩20,368 | ₩20,569 | -2.23% | 15만 |
|---|
| 2025.11.21 | ₩20,985 | ₩21,146 | ₩20,639 | ₩21,052 | +0.32% | 36.3만 |
|---|
| 2025.11.20 | ₩20,033 | ₩20,837 | ₩19,980 | ₩20,776 | +3.71% | 17.2만 |
|---|
| 2025.11.19 | ₩19,578 | ₩20,220 | ₩19,484 | ₩19,998 | +2.15% | 6.4만 |
|---|
| 2025.11.18 | ₩20,047 | ₩20,141 | ₩19,135 | ₩19,283 | -3.81% | 11.8만 |
|---|
| 2025.11.17 | ₩19,939 | ₩20,100 | ₩19,738 | ₩20,006 | +0.34% | 7.5만 |
|---|
| 2025.11.14 | ₩19,336 | ₩19,872 | ₩19,336 | ₩19,812 | +2.46% | 7.5만 |
|---|
| 2025.11.13 | ₩19,122 | ₩19,229 | ₩18,908 | ₩19,106 | -0.08% | 6.3만 |
|---|
| 2025.11.12 | ₩19,430 | ₩19,537 | ₩18,948 | ₩19,070 | -1.86% | 6만 |
|---|
| 2025.11.11 | ₩19,765 | ₩19,767 | ₩19,377 | ₩19,422 | -1.74% | 3.3만 |
|---|
| 2025.11.10 | ₩19,886 | ₩19,953 | ₩19,556 | ₩19,684 | -1.02% | 5.3만 |
|---|
| 2025.11.07 | ₩20,194 | ₩20,261 | ₩19,913 | ₩19,977 | -1.07% | 6.5만 |
|---|
| 2025.11.06 | ₩20,261 | ₩20,284 | ₩19,985 | ₩20,092 | -0.83% | 6.4만 |
|---|
| 2025.11.05 | ₩20,409 | ₩20,489 | ₩20,033 | ₩20,047 | -1.77% | 8만 |
|---|
| 2025.11.04 | ₩20,073 | ₩20,275 | ₩19,980 | ₩20,154 | +0.40% | 11.7만 |
|---|
| 2025.11.03 | ₩19,470 | ₩20,462 | ₩19,470 | ₩20,033 | +2.89% | 12.7만 |
|---|
| 2025.10.31 | ₩19,886 | ₩19,980 | ₩19,403 | ₩19,658 | -1.15% | 23만 |
|---|
| 2025.10.30 | ₩20,100 | ₩20,234 | ₩19,927 | ₩20,226 | +0.63% | 13.2만 |
|---|
| 2025.10.29 | ₩20,060 | ₩20,086 | ₩19,899 | ₩20,033 | -0.13% | 7.6만 |
|---|
| 2025.10.28 | ₩20,087 | ₩20,100 | ₩19,658 | ₩19,962 | -0.62% | 8.7만 |
|---|
| 2025.10.27 | ₩20,060 | ₩20,221 | ₩19,980 | ₩20,100 | +0.20% | 5.1만 |
|---|
| 2025.10.24 | ₩19,792 | ₩20,119 | ₩19,779 | ₩20,111 | +1.61% | 11.3만 |
|---|
| 2025.10.23 | ₩19,631 | ₩20,020 | ₩19,578 | ₩19,752 | +0.61% | 20.1만 |
|---|
| 2025.10.22 | ₩19,310 | ₩19,779 | ₩19,149 | ₩19,714 | +2.10% | 71.9만 |
|---|
| 2025.10.21 | ₩17,889 | ₩18,023 | ₩17,809 | ₩17,897 | +0.04% | 41.6만 |
|---|
| 2025.10.20 | ₩18,385 | ₩18,412 | ₩17,816 | ₩17,940 | -2.42% | 14.9만 |
|---|
| 2025.10.17 | ₩18,827 | ₩18,827 | ₩18,492 | ₩18,539 | -1.53% | 7.5만 |
|---|
| 2025.10.16 | ₩18,380 | ₩18,894 | ₩18,305 | ₩18,798 | +2.27% | 6.5만 |
|---|
| 2025.10.15 | ₩18,318 | ₩18,494 | ₩18,238 | ₩18,491 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩18,372 | ₩18,479 | ₩18,177 | ₩18,264 | -0.58% | 7.6만 |
|---|
| 2025.10.13 | ₩18,238 | ₩18,412 | ₩18,090 | ₩18,238 | 0.00% | 5만 |
|---|
| 2025.10.10 | ₩18,023 | ₩18,251 | ₩17,822 | ₩18,230 | +1.14% | 15.9만 |
|---|