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 | ₩28,213 | ₩28,654 | ₩28,013 | ₩28,648 | +1.54% | 3.4천 |
| 2026.10.08 | ₩28,814 | ₩28,814 | ₩28,101 | ₩28,101 | -2.48% | 1.3만 |
| 2026.10.07 | ₩29,202 | ₩29,255 | ₩28,868 | ₩28,875 | -1.12% | 2.3천 |
| 2026.10.06 | ₩29,830 | ₩29,830 | ₩29,293 | ₩29,293 | -1.80% | 6.3천 |
| 2026.10.05 | ₩29,923 | ₩30,137 | ₩29,843 | ₩29,854 | -0.23% | 1.2만 |
| 2026.10.02 | ₩29,723 | ₩30,097 | ₩29,723 | ₩30,023 | +1.01% | 1.1만 |
| 2026.10.01 | ₩28,975 | ₩29,663 | ₩28,975 | ₩29,663 | +2.37% | 2.2만 |
| 2026.09.30 | ₩28,777 | ₩28,896 | ₩28,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,896 |
| +0.41% |
| 2천 |
| 2026.09.29 | ₩28,521 | ₩28,622 | ₩28,347 | ₩28,622 | +0.36% | 5.6천 |
|---|
| 2026.09.28 | ₩28,253 | ₩29,146 | ₩28,253 | ₩29,071 | +2.89% | 6천 |
|---|
| 2026.09.25 | ₩28,163 | ₩28,340 | ₩28,120 | ₩28,308 | +0.52% | 5.6천 |
|---|
| 2026.09.24 | ₩28,100 | ₩28,100 | ₩27,933 | ₩28,044 | -0.20% | 5.9천 |
|---|
| 2026.09.23 | ₩28,006 | ₩28,233 | ₩27,799 | ₩28,193 | +0.67% | 2.7만 |
|---|
| 2026.09.22 | ₩27,746 | ₩28,000 | ₩27,746 | ₩27,877 | +0.47% | 2.7만 |
|---|
| 2026.09.21 | ₩28,080 | ₩28,133 | ₩27,452 | ₩27,582 | -1.77% | 1만 |
|---|
| 2026.09.18 | ₩28,374 | ₩28,721 | ₩28,013 | ₩28,220 | -0.54% | 6.6만 |
|---|
| 2026.09.17 | ₩26,463 | ₩26,918 | ₩26,463 | ₩26,902 | +1.66% | 2만 |
|---|
| 2026.09.16 | ₩26,223 | ₩26,557 | ₩26,129 | ₩26,548 | +1.24% | 1.5만 |
|---|
| 2026.09.15 | ₩25,635 | ₩26,083 | ₩25,635 | ₩26,040 | +1.58% | 2.5만 |
|---|
| 2026.09.14 | ₩25,795 | ₩25,795 | ₩25,141 | ₩25,269 | -2.04% | 1.6만 |
|---|
| 2026.09.11 | ₩26,624 | ₩26,624 | ₩26,223 | ₩26,256 | -1.38% | 5.8천 |
|---|
| 2026.09.10 | ₩26,958 | ₩27,075 | ₩26,669 | ₩26,744 | -0.79% | 5.8천 |
|---|
| 2026.09.09 | ₩26,637 | ₩26,731 | ₩26,517 | ₩26,701 | +0.24% | 7.7천 |
|---|
| 2026.09.08 | ₩26,210 | ₩26,690 | ₩26,183 | ₩26,483 | +1.04% | 1.2만 |
|---|
| 2026.09.04 | ₩25,041 | ₩25,954 | ₩24,995 | ₩25,954 | +3.65% | 3만 |
|---|
| 2026.09.03 | ₩24,553 | ₩24,914 | ₩24,399 | ₩24,643 | +0.36% | 5.3천 |
|---|
| 2026.09.02 | ₩25,234 | ₩25,234 | ₩24,540 | ₩24,612 | -2.47% | 8.9천 |
|---|
| 2026.09.01 | ₩25,408 | ₩25,408 | ₩24,868 | ₩25,217 | -0.75% | 8.1천 |
|---|
| 2026.08.31 | ₩25,208 | ₩25,208 | ₩24,961 | ₩25,111 | -0.38% | 9천 |
|---|
| 2026.08.28 | ₩25,408 | ₩25,408 | ₩24,753 | ₩24,915 | -1.94% | 8.7천 |
|---|
| 2026.08.27 | ₩25,502 | ₩25,608 | ₩25,421 | ₩25,482 | -0.08% | 2.4만 |
|---|
| 2026.08.26 | ₩24,900 | ₩25,034 | ₩24,807 | ₩24,995 | +0.38% | 9.3천 |
|---|
| 2026.08.25 | ₩25,355 | ₩25,355 | ₩24,727 | ₩24,756 | -2.36% | 1.4만 |
|---|
| 2026.08.24 | ₩25,528 | ₩25,528 | ₩25,327 | ₩25,449 | -0.31% | 8.1천 |
|---|
| 2026.08.21 | ₩25,315 | ₩25,610 | ₩25,315 | ₩25,584 | +1.07% | 3.4천 |
|---|
| 2026.08.20 | ₩25,421 | ₩25,555 | ₩25,248 | ₩25,420 | -0.01% | 9천 |
|---|
| 2026.08.19 | ₩26,103 | ₩26,103 | ₩25,114 | ₩25,395 | -2.71% | 1.8만 |
|---|
| 2026.08.18 | ₩26,397 | ₩26,544 | ₩25,782 | ₩26,194 | -0.77% | 1.1만 |
|---|
| 2026.08.17 | ₩26,049 | ₩26,958 | ₩26,049 | ₩26,816 | +2.94% | 1.5만 |
|---|
| 2026.08.14 | ₩25,996 | ₩26,183 | ₩25,982 | ₩26,101 | +0.41% | 3.8천 |
|---|
| 2026.08.13 | ₩26,824 | ₩27,091 | ₩26,023 | ₩26,076 | -2.79% | 2만 |
|---|
| 2026.08.12 | ₩27,439 | ₩27,746 | ₩27,425 | ₩27,549 | +0.40% | 7.5천 |
|---|
| 2026.08.11 | ₩26,837 | ₩27,423 | ₩26,670 | ₩27,346 | +1.90% | 1.2만 |
|---|
| 2026.08.10 | ₩27,719 | ₩27,773 | ₩26,797 | ₩26,832 | -3.20% | 1.1만 |
|---|
| 2026.08.07 | ₩27,919 | ₩27,919 | ₩27,479 | ₩27,579 | -1.22% | 1.1만 |
|---|
| 2026.08.06 | ₩27,252 | ₩27,946 | ₩27,252 | ₩27,770 | +1.90% | 4.4만 |
|---|
| 2026.08.05 | ₩27,265 | ₩27,919 | ₩27,166 | ₩27,547 | +1.03% | 9천 |
|---|
| 2026.08.04 | ₩28,253 | ₩28,253 | ₩27,785 | ₩27,802 | -1.60% | 1.2만 |
|---|
| 2026.08.03 | ₩28,040 | ₩28,287 | ₩27,719 | ₩27,899 | -0.50% | 1.8만 |
|---|
| 2026.07.31 | ₩28,280 | ₩28,734 | ₩28,280 | ₩28,495 | +0.76% | 1.6만 |
|---|
| 2026.07.30 | ₩28,648 | ₩28,895 | ₩27,906 | ₩27,906 | -2.59% | 3.2만 |
|---|
| 2026.07.29 | ₩28,427 | ₩28,427 | ₩27,569 | ₩27,782 | -2.27% | 1.5만 |
|---|
| 2026.07.28 | ₩28,587 | ₩28,587 | ₩27,692 | ₩28,227 | -1.26% | 2.2만 |
|---|
| 2026.07.27 | ₩29,035 | ₩29,120 | ₩28,648 | ₩29,058 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩29,482 | ₩29,923 | ₩28,988 | ₩29,183 | -1.01% | 2.5만 |
|---|
| 2026.07.23 | ₩29,950 | ₩30,190 | ₩29,563 | ₩29,653 | -0.99% | 1.3만 |
|---|
| 2026.07.22 | ₩29,456 | ₩29,883 | ₩28,975 | ₩29,815 | +1.22% | 2.8만 |
|---|
| 2026.07.21 | ₩30,337 | ₩30,591 | ₩29,759 | ₩29,759 | -1.91% | 2.5만 |
|---|
| 2026.07.20 | ₩30,017 | ₩30,631 | ₩30,017 | ₩30,253 | +0.79% | 8.2만 |
|---|
| 2026.07.17 | ₩31,059 | ₩31,099 | ₩29,482 | ₩29,669 | -4.47% | 24.5만 |
|---|
| 2026.07.16 | ₩27,732 | ₩28,160 | ₩27,611 | ₩27,626 | -0.39% | 22.8만 |
|---|
| 2026.07.15 | ₩27,813 | ₩28,080 | ₩27,413 | ₩27,919 | +0.38% | 2.7만 |
|---|
| 2026.07.14 | ₩28,294 | ₩28,367 | ₩27,813 | ₩27,986 | -1.09% | 2.6만 |
|---|
| 2026.07.13 | ₩27,746 | ₩27,839 | ₩27,265 | ₩27,839 | +0.34% | 1.7만 |
|---|
| 2026.07.10 | ₩27,171 | ₩28,280 | ₩27,171 | ₩28,013 | +3.10% | 2.1만 |
|---|
| 2026.07.09 | ₩27,692 | ₩27,732 | ₩27,198 | ₩27,238 | -1.64% | 1.6만 |
|---|
| 2026.07.08 | ₩26,837 | ₩27,394 | ₩26,837 | ₩27,154 | +1.18% | 3.5만 |
|---|
| 2026.07.07 | ₩26,383 | ₩26,998 | ₩26,383 | ₩26,952 | +2.16% | 2만 |
|---|
| 2026.07.06 | ₩26,771 | ₩27,105 | ₩26,771 | ₩27,011 | +0.90% | 1.9만 |
|---|
| 2026.07.02 | ₩27,425 | ₩27,425 | ₩26,222 | ₩26,450 | -3.56% | 2.8만 |
|---|
| 2026.07.01 | ₩28,334 | ₩28,334 | ₩27,679 | ₩27,759 | -2.03% | 2.1만 |
|---|
| 2026.06.30 | ₩28,106 | ₩28,855 | ₩28,073 | ₩28,855 | +2.66% | 3.5만 |
|---|
| 2026.06.29 | ₩27,586 | ₩27,953 | ₩27,158 | ₩27,930 | +1.25% | 3만 |
|---|
| 2026.06.26 | ₩28,748 | ₩28,748 | ₩27,385 | ₩27,903 | -2.94% | 6.6만 |
|---|
| 2026.06.25 | ₩29,028 | ₩29,122 | ₩28,334 | ₩29,122 | +0.32% | 2.8만 |
|---|
| 2026.06.24 | ₩28,360 | ₩28,760 | ₩28,279 | ₩28,728 | +1.30% | 1.6만 |
|---|
| 2026.06.23 | ₩28,106 | ₩28,414 | ₩27,960 | ₩28,320 | +0.76% | 2.9만 |
|---|
| 2026.06.22 | ₩27,425 | ₩28,765 | ₩27,183 | ₩28,494 | +3.90% | 6.8만 |
|---|
| 2026.06.18 | ₩26,891 | ₩27,292 | ₩26,744 | ₩26,872 | -0.07% | 2.7만 |
|---|
| 2026.06.17 | ₩26,717 | ₩27,105 | ₩26,570 | ₩27,073 | +1.33% | 3.2만 |
|---|
| 2026.06.16 | ₩25,662 | ₩26,737 | ₩25,662 | ₩26,459 | +3.11% | 4만 |
|---|
| 2026.06.15 | ₩25,849 | ₩25,868 | ₩25,542 | ₩25,568 | -1.09% | 1.2만 |
|---|
| 2026.06.12 | ₩25,528 | ₩26,196 | ₩25,528 | ₩25,980 | +1.77% | 1.2만 |
|---|
| 2026.06.11 | ₩25,822 | ₩25,996 | ₩25,582 | ₩25,651 | -0.66% | 1.8만 |
|---|
| 2026.06.10 | ₩25,395 | ₩25,742 | ₩25,214 | ₩25,405 | +0.04% | 6.5천 |
|---|
| 2026.06.09 | ₩25,435 | ₩25,608 | ₩25,401 | ₩25,563 | +0.50% | 9.9천 |
|---|
| 2026.06.08 | ₩25,595 | ₩25,595 | ₩25,141 | ₩25,222 | -1.46% | 1.4만 |
|---|
| 2026.06.05 | ₩25,261 | ₩25,715 | ₩25,214 | ₩25,353 | +0.36% | 1.2만 |
|---|
| 2026.06.04 | ₩25,074 | ₩25,582 | ₩24,994 | ₩25,548 | +1.89% | 1.2만 |
|---|
| 2026.06.03 | ₩25,061 | ₩25,642 | ₩25,061 | ₩25,539 | +1.91% | 2.7만 |
|---|
| 2026.06.02 | ₩24,339 | ₩25,002 | ₩24,339 | ₩25,002 | +2.72% | 3.3만 |
|---|
| 2026.06.01 | ₩24,353 | ₩24,433 | ₩23,925 | ₩24,289 | -0.26% | 2.5만 |
|---|
| 2026.05.29 | ₩24,245 | ₩24,313 | ₩24,139 | ₩24,253 | +0.03% | 9.3천 |
|---|
| 2026.05.28 | ₩24,032 | ₩24,339 | ₩24,001 | ₩24,144 | +0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩23,985 | ₩24,005 | ₩23,578 | ₩23,885 | -0.42% | 6.1천 |
|---|
| 2026.05.26 | ₩23,778 | ₩23,845 | ₩23,566 | ₩23,762 | -0.07% | 1.7만 |
|---|
| 2026.05.22 | ₩23,324 | ₩23,591 | ₩23,324 | ₩23,515 | +0.82% | 1.4만 |
|---|
| 2026.05.21 | ₩23,685 | ₩23,705 | ₩23,070 | ₩23,327 | -1.51% | 1.3만 |
|---|
| 2026.05.20 | ₩23,698 | ₩23,750 | ₩23,520 | ₩23,642 | -0.24% | 3.3만 |
|---|
| 2026.05.19 | ₩22,930 | ₩23,458 | ₩22,803 | ₩23,307 | +1.64% | 4만 |
|---|
| 2026.05.18 | ₩24,126 | ₩24,126 | ₩23,185 | ₩23,217 | -3.77% | 1.5만 |
|---|
| 2026.05.15 | ₩23,645 | ₩24,019 | ₩23,398 | ₩23,932 | +1.21% | 2.1만 |
|---|
| 2026.05.14 | ₩23,708 | ₩23,968 | ₩23,565 | ₩23,968 | +1.10% | 1.4만 |
|---|
| 2026.05.13 | ₩23,979 | ₩24,124 | ₩23,645 | ₩23,765 | -0.89% | 1.9만 |
|---|
| 2026.05.12 | ₩24,179 | ₩24,192 | ₩23,337 | ₩23,756 | -1.75% | 12.2만 |
|---|
| 2026.05.11 | ₩24,058 | ₩24,453 | ₩23,885 | ₩24,394 | +1.40% | 3.5만 |
|---|
| 2026.05.08 | ₩23,792 | ₩23,899 | ₩23,725 | ₩23,821 | +0.12% | 1.5만 |
|---|
| 2026.05.07 | ₩23,364 | ₩23,605 | ₩23,364 | ₩23,602 | +1.02% | 4.4천 |
|---|
| 2026.05.06 | ₩23,939 | ₩23,977 | ₩23,565 | ₩23,615 | -1.35% | 1.9만 |
|---|
| 2026.05.05 | ₩22,897 | ₩23,764 | ₩22,897 | ₩23,693 | +3.48% | 3.7만 |
|---|
| 2026.05.04 | ₩22,616 | ₩22,901 | ₩22,603 | ₩22,901 | +1.26% | 8.7천 |
|---|
| 2026.05.01 | ₩22,095 | ₩22,655 | ₩22,095 | ₩22,655 | +2.53% | 4만 |
|---|
| 2026.04.30 | ₩22,857 | ₩22,950 | ₩22,122 | ₩22,254 | -2.64% | 3.9만 |
|---|
| 2026.04.29 | ₩22,790 | ₩22,897 | ₩22,483 | ₩22,621 | -0.74% | 1.5만 |
|---|
| 2026.04.28 | ₩22,790 | ₩23,070 | ₩22,563 | ₩22,576 | -0.94% | 2.3만 |
|---|
| 2026.04.27 | ₩22,670 | ₩22,803 | ₩22,444 | ₩22,799 | +0.57% | 1.4만 |
|---|
| 2026.04.24 | ₩22,643 | ₩22,683 | ₩22,349 | ₩22,548 | -0.42% | 7.4만 |
|---|
| 2026.04.23 | ₩22,162 | ₩22,613 | ₩22,055 | ₩22,416 | +1.15% | 8.1만 |
|---|
| 2026.04.22 | ₩22,362 | ₩22,416 | ₩22,203 | ₩22,338 | -0.11% | 14.4만 |
|---|
| 2026.04.21 | ₩22,175 | ₩22,497 | ₩22,015 | ₩22,487 | +1.40% | 5.3만 |
|---|
| 2026.04.20 | ₩21,521 | ₩22,242 | ₩21,414 | ₩21,960 | +2.04% | 10.9만 |
|---|
| 2026.04.17 | ₩21,561 | ₩21,815 | ₩21,147 | ₩21,387 | -0.81% | 22.2만 |
|---|
| 2026.04.16 | ₩19,584 | ₩19,677 | ₩19,317 | ₩19,485 | -0.50% | 31.7만 |
|---|
| 2026.04.15 | ₩19,972 | ₩19,972 | ₩19,504 | ₩19,512 | -2.31% | 2.8만 |
|---|
| 2026.04.14 | ₩20,359 | ₩20,359 | ₩19,720 | ₩19,797 | -2.76% | 4.2만 |
|---|
| 2026.04.13 | ₩20,492 | ₩20,584 | ₩20,305 | ₩20,392 | -0.49% | 3만 |
|---|
| 2026.04.10 | ₩20,586 | ₩20,692 | ₩20,399 | ₩20,424 | -0.79% | 1.9만 |
|---|
| 2026.04.09 | ₩21,147 | ₩21,173 | ₩20,572 | ₩20,595 | -2.61% | 2.3만 |
|---|
| 2026.04.08 | ₩20,973 | ₩21,521 | ₩20,973 | ₩21,167 | +0.92% | 1.5만 |
|---|
| 2026.04.07 | ₩21,240 | ₩21,360 | ₩21,147 | ₩21,294 | +0.25% | 2.6만 |
|---|
| 2026.04.06 | ₩20,746 | ₩21,453 | ₩20,675 | ₩21,275 | +2.55% | 4.7만 |
|---|
| 2026.04.02 | ₩22,122 | ₩22,122 | ₩21,307 | ₩21,307 | -3.68% | 6.6만 |
|---|
| 2026.04.01 | ₩21,775 | ₩22,238 | ₩21,656 | ₩22,002 | +1.04% | 2만 |
|---|
| 2026.03.31 | ₩22,509 | ₩22,509 | ₩21,856 | ₩21,879 | -2.80% | 6.9만 |
|---|
| 2026.03.30 | ₩22,722 | ₩22,763 | ₩22,282 | ₩22,631 | -0.40% | 3.7만 |
|---|
| 2026.03.27 | ₩22,309 | ₩22,608 | ₩22,095 | ₩22,507 | +0.89% | 13만 |
|---|
| 2026.03.26 | ₩22,937 | ₩22,937 | ₩22,215 | ₩22,535 | -1.75% | 4만 |
|---|
| 2026.03.25 | ₩22,830 | ₩23,044 | ₩22,750 | ₩22,776 | -0.23% | 5만 |
|---|
| 2026.03.24 | ₩22,730 | ₩23,149 | ₩22,696 | ₩23,149 | +1.85% | 2만 |
|---|
| 2026.03.23 | ₩23,070 | ₩23,070 | ₩22,536 | ₩22,683 | -1.68% | 3.5만 |
|---|
| 2026.03.20 | ₩23,124 | ₩23,284 | ₩23,032 | ₩23,032 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩22,189 | ₩23,224 | ₩22,162 | ₩23,049 | +3.88% | 4만 |
|---|
| 2026.03.18 | ₩22,349 | ₩22,576 | ₩22,202 | ₩22,309 | -0.18% | 2.2만 |
|---|
| 2026.03.17 | ₩22,162 | ₩22,476 | ₩21,958 | ₩22,409 | +1.12% | 1.5만 |
|---|
| 2026.03.16 | ₩22,122 | ₩22,309 | ₩22,015 | ₩22,255 | +0.60% | 2만 |
|---|
| 2026.03.13 | ₩22,322 | ₩22,429 | ₩22,108 | ₩22,215 | -0.48% | 14만 |
|---|
| 2026.03.12 | ₩22,336 | ₩22,496 | ₩22,202 | ₩22,456 | +0.54% | 11만 |
|---|
| 2026.03.11 | ₩21,681 | ₩22,309 | ₩21,637 | ₩22,273 | +2.73% | 6.4만 |
|---|
| 2026.03.10 | ₩21,561 | ₩21,948 | ₩21,561 | ₩21,821 | +1.21% | 3.7만 |
|---|
| 2026.03.09 | ₩21,534 | ₩21,848 | ₩21,494 | ₩21,534 | 0.00% | 9만 |
|---|
| 2026.03.06 | ₩21,254 | ₩21,708 | ₩21,240 | ₩21,362 | +0.51% | 7.5만 |
|---|
| 2026.03.05 | ₩21,334 | ₩21,514 | ₩21,173 | ₩21,306 | -0.13% | 6.1만 |
|---|
| 2026.03.04 | ₩21,801 | ₩21,801 | ₩21,213 | ₩21,441 | -1.65% | 9.2만 |
|---|
| 2026.03.03 | ₩21,988 | ₩22,149 | ₩21,507 | ₩21,654 | -1.52% | 13.2만 |
|---|
| 2026.03.02 | ₩22,175 | ₩22,175 | ₩21,562 | ₩21,788 | -1.75% | 10만 |
|---|
| 2026.02.27 | ₩22,576 | ₩23,631 | ₩21,819 | ₩21,921 | -2.90% | 46.5만 |
|---|
| 2026.02.26 | ₩25,956 | ₩25,982 | ₩25,168 | ₩25,421 | -2.06% | 17.9만 |
|---|
| 2026.02.25 | ₩26,898 | ₩26,944 | ₩25,902 | ₩26,025 | -3.24% | 40.2만 |
|---|
| 2026.02.24 | ₩28,534 | ₩28,721 | ₩27,666 | ₩27,668 | -3.03% | 3.6만 |
|---|
| 2026.02.23 | ₩28,147 | ₩28,761 | ₩28,117 | ₩28,451 | +1.08% | 5.4만 |
|---|
| 2026.02.20 | ₩28,240 | ₩28,240 | ₩27,479 | ₩27,503 | -2.61% | 3.7만 |
|---|
| 2026.02.19 | ₩27,799 | ₩28,200 | ₩27,505 | ₩28,078 | +1.00% | 4.9만 |
|---|
| 2026.02.18 | ₩28,320 | ₩28,320 | ₩27,639 | ₩27,718 | -2.13% | 4.9만 |
|---|
| 2026.02.17 | ₩28,427 | ₩28,694 | ₩27,813 | ₩28,094 | -1.17% | 4만 |
|---|
| 2026.02.13 | ₩28,507 | ₩28,587 | ₩28,014 | ₩28,148 | -1.26% | 3.8만 |
|---|
| 2026.02.12 | ₩27,452 | ₩28,694 | ₩27,452 | ₩28,501 | +3.82% | 4.6만 |
|---|
| 2026.02.11 | ₩26,423 | ₩27,265 | ₩26,410 | ₩27,177 | +2.85% | 2.7만 |
|---|
| 2026.02.10 | ₩26,236 | ₩26,383 | ₩25,555 | ₩26,378 | +0.54% | 8.9만 |
|---|
| 2026.02.09 | ₩26,570 | ₩27,131 | ₩26,557 | ₩26,598 | +0.11% | 7만 |
|---|
| 2026.02.06 | ₩26,824 | ₩26,824 | ₩26,304 | ₩26,334 | -1.83% | 4.3만 |
|---|
| 2026.02.05 | ₩26,530 | ₩26,864 | ₩26,009 | ₩26,784 | +0.96% | 8.3만 |
|---|
| 2026.02.04 | ₩27,091 | ₩27,318 | ₩26,610 | ₩27,035 | -0.21% | 3.2만 |
|---|
| 2026.02.03 | ₩26,544 | ₩27,185 | ₩26,383 | ₩27,087 | +2.05% | 3.1만 |
|---|
| 2026.02.02 | ₩26,023 | ₩26,236 | ₩25,500 | ₩26,203 | +0.69% | 17.5만 |
|---|
| 2026.01.30 | ₩26,036 | ₩26,116 | ₩25,862 | ₩25,966 | -0.27% | 1.4만 |
|---|
| 2026.01.29 | ₩25,649 | ₩26,263 | ₩25,649 | ₩26,049 | +1.56% | 25.4만 |
|---|
| 2026.01.28 | ₩25,381 | ₩25,689 | ₩25,194 | ₩25,568 | +0.74% | 4.4만 |
|---|
| 2026.01.27 | ₩25,620 | ₩25,782 | ₩25,315 | ₩25,321 | -1.17% | 7.4만 |
|---|
| 2026.01.26 | ₩25,007 | ₩25,355 | ₩25,005 | ₩25,261 | +1.01% | 13.1만 |
|---|
| 2026.01.23 | ₩25,982 | ₩25,982 | ₩25,107 | ₩25,128 | -3.29% | 20.8만 |
|---|
| 2026.01.22 | ₩25,475 | ₩26,076 | ₩25,475 | ₩25,944 | +1.84% | 6만 |
|---|
| 2026.01.21 | ₩26,196 | ₩26,210 | ₩25,368 | ₩25,385 | -3.10% | 25.5만 |
|---|
| 2026.01.20 | ₩24,313 | ₩24,887 | ₩24,140 | ₩24,874 | +2.31% | 13.4만 |
|---|
| 2026.01.16 | ₩24,647 | ₩24,687 | ₩24,566 | ₩24,640 | -0.03% | 6만 |
|---|
| 2026.01.15 | ₩24,192 | ₩24,647 | ₩24,152 | ₩24,620 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩23,979 | ₩24,580 | ₩23,979 | ₩24,446 | +1.95% | 3.8만 |
|---|
| 2026.01.13 | ₩24,139 | ₩24,273 | ₩23,818 | ₩24,007 | -0.55% | 4.9만 |
|---|
| 2026.01.12 | ₩24,119 | ₩24,246 | ₩23,979 | ₩24,232 | +0.47% | 4만 |
|---|
| 2026.01.09 | ₩24,206 | ₩24,473 | ₩24,179 | ₩24,206 | 0.00% | 6.2만 |
|---|
| 2026.01.08 | ₩23,912 | ₩24,179 | ₩23,778 | ₩23,919 | +0.03% | 2.4만 |
|---|
| 2026.01.07 | ₩23,551 | ₩24,019 | ₩23,498 | ₩23,872 | +1.36% | 2.6만 |
|---|
| 2026.01.06 | ₩23,752 | ₩24,099 | ₩23,741 | ₩23,876 | +0.52% | 4.1만 |
|---|
| 2026.01.05 | ₩23,698 | ₩23,725 | ₩23,418 | ₩23,673 | -0.11% | 3.7만 |
|---|
| 2026.01.02 | ₩22,990 | ₩23,805 | ₩22,990 | ₩23,802 | +3.53% | 5.3만 |
|---|
| 2025.12.31 | ₩23,124 | ₩23,217 | ₩22,950 | ₩23,070 | -0.23% | 1.7만 |
|---|
| 2025.12.30 | ₩23,097 | ₩23,164 | ₩23,044 | ₩23,084 | -0.06% | 2.2만 |
|---|
| 2025.12.29 | ₩23,004 | ₩23,070 | ₩22,803 | ₩22,977 | -0.12% | 1.8만 |
|---|
| 2025.12.26 | ₩23,124 | ₩23,137 | ₩22,870 | ₩22,893 | -1.00% | 2.3만 |
|---|
| 2025.12.24 | ₩23,311 | ₩23,311 | ₩23,097 | ₩23,106 | -0.88% | 9.7천 |
|---|
| 2025.12.23 | ₩23,177 | ₩23,292 | ₩23,070 | ₩23,110 | -0.29% | 2.4만 |
|---|
| 2025.12.22 | ₩23,110 | ₩23,471 | ₩23,084 | ₩23,416 | +1.32% | 5.9만 |
|---|
| 2025.12.19 | ₩23,378 | ₩23,378 | ₩22,843 | ₩23,121 | -1.10% | 5.8만 |
|---|
| 2025.12.18 | ₩22,910 | ₩23,271 | ₩22,776 | ₩23,203 | +1.28% | 5.9만 |
|---|
| 2025.12.17 | ₩22,696 | ₩23,044 | ₩22,416 | ₩23,004 | +1.35% | 23.2만 |
|---|
| 2025.12.16 | ₩23,191 | ₩23,337 | ₩22,990 | ₩23,057 | -0.58% | 4.1만 |
|---|
| 2025.12.15 | ₩22,897 | ₩23,301 | ₩22,897 | ₩23,245 | +1.52% | 6.4만 |
|---|
| 2025.12.12 | ₩22,910 | ₩23,017 | ₩22,496 | ₩22,897 | -0.06% | 7.5만 |
|---|
| 2025.12.11 | ₩23,164 | ₩23,444 | ₩22,990 | ₩23,164 | 0.00% | 10만 |
|---|
| 2025.12.10 | ₩22,576 | ₩23,551 | ₩22,536 | ₩23,530 | +4.22% | 22.8만 |
|---|
| 2025.12.09 | ₩22,456 | ₩22,862 | ₩22,456 | ₩22,579 | +0.55% | 21.8만 |
|---|
| 2025.12.08 | ₩22,002 | ₩22,863 | ₩22,002 | ₩22,552 | +2.50% | 33.2만 |
|---|
| 2025.12.05 | ₩22,149 | ₩22,309 | ₩20,886 | ₩21,828 | -1.45% | 42만 |
|---|
| 2025.12.04 | ₩21,080 | ₩21,454 | ₩21,080 | ₩21,200 | +0.57% | 10.8만 |
|---|
| 2025.12.03 | ₩20,777 | ₩21,374 | ₩20,726 | ₩21,048 | +1.31% | 16.6만 |
|---|
| 2025.12.02 | ₩20,131 | ₩20,341 | ₩19,984 | ₩20,026 | -0.52% | 2.3만 |
|---|
| 2025.12.01 | ₩20,559 | ₩20,559 | ₩20,025 | ₩20,066 | -2.40% | 5.8만 |
|---|
| 2025.11.28 | ₩20,546 | ₩20,599 | ₩20,305 | ₩20,345 | -0.98% | 3.8만 |
|---|
| 2025.11.26 | ₩20,666 | ₩20,706 | ₩20,479 | ₩20,615 | -0.25% | 11.1만 |
|---|
| 2025.11.25 | ₩20,559 | ₩21,067 | ₩20,559 | ₩21,000 | +2.14% | 8.5만 |
|---|
| 2025.11.24 | ₩20,973 | ₩21,160 | ₩20,305 | ₩20,505 | -2.23% | 15만 |
|---|
| 2025.11.21 | ₩20,920 | ₩21,080 | ₩20,575 | ₩20,986 | +0.32% | 36.3만 |
|---|
| 2025.11.20 | ₩19,971 | ₩20,773 | ₩19,918 | ₩20,711 | +3.71% | 17.2만 |
|---|
| 2025.11.19 | ₩19,517 | ₩20,157 | ₩19,423 | ₩19,936 | +2.15% | 6.4만 |
|---|
| 2025.11.18 | ₩19,984 | ₩20,078 | ₩19,076 | ₩19,223 | -3.81% | 11.8만 |
|---|
| 2025.11.17 | ₩19,878 | ₩20,038 | ₩19,677 | ₩19,944 | +0.34% | 7.5만 |
|---|
| 2025.11.14 | ₩19,276 | ₩19,811 | ₩19,276 | ₩19,751 | +2.46% | 7.5만 |
|---|
| 2025.11.13 | ₩19,063 | ₩19,170 | ₩18,849 | ₩19,047 | -0.08% | 6.3만 |
|---|
| 2025.11.12 | ₩19,370 | ₩19,477 | ₩18,889 | ₩19,011 | -1.86% | 6만 |
|---|
| 2025.11.11 | ₩19,704 | ₩19,705 | ₩19,317 | ₩19,362 | -1.74% | 3.3만 |
|---|
| 2025.11.10 | ₩19,824 | ₩19,891 | ₩19,496 | ₩19,622 | -1.02% | 5.3만 |
|---|
| 2025.11.07 | ₩20,131 | ₩20,198 | ₩19,851 | ₩19,915 | -1.07% | 6.5만 |
|---|
| 2025.11.06 | ₩20,198 | ₩20,221 | ₩19,923 | ₩20,030 | -0.83% | 6.4만 |
|---|
| 2025.11.05 | ₩20,345 | ₩20,425 | ₩19,971 | ₩19,984 | -1.77% | 8만 |
|---|
| 2025.11.04 | ₩20,011 | ₩20,212 | ₩19,918 | ₩20,091 | +0.40% | 11.7만 |
|---|
| 2025.11.03 | ₩19,410 | ₩20,399 | ₩19,410 | ₩19,971 | +2.89% | 12.7만 |
|---|
| 2025.10.31 | ₩19,824 | ₩19,918 | ₩19,343 | ₩19,597 | -1.15% | 23만 |
|---|
| 2025.10.30 | ₩20,038 | ₩20,171 | ₩19,866 | ₩20,163 | +0.63% | 13.2만 |
|---|
| 2025.10.29 | ₩19,998 | ₩20,023 | ₩19,838 | ₩19,971 | -0.13% | 7.6만 |
|---|
| 2025.10.28 | ₩20,025 | ₩20,038 | ₩19,597 | ₩19,900 | -0.62% | 8.7만 |
|---|
| 2025.10.27 | ₩19,998 | ₩20,158 | ₩19,918 | ₩20,038 | +0.20% | 5.1만 |
|---|
| 2025.10.24 | ₩19,731 | ₩20,057 | ₩19,717 | ₩20,049 | +1.61% | 11.3만 |
|---|
| 2025.10.23 | ₩19,570 | ₩19,958 | ₩19,517 | ₩19,691 | +0.61% | 20.1만 |
|---|
| 2025.10.22 | ₩19,250 | ₩19,717 | ₩19,089 | ₩19,653 | +2.10% | 71.9만 |
|---|
| 2025.10.21 | ₩17,834 | ₩17,967 | ₩17,754 | ₩17,842 | +0.04% | 41.6만 |
|---|
| 2025.10.20 | ₩18,328 | ₩18,355 | ₩17,760 | ₩17,884 | -2.42% | 14.9만 |
|---|
| 2025.10.17 | ₩18,769 | ₩18,769 | ₩18,435 | ₩18,482 | -1.53% | 7.5만 |
|---|
| 2025.10.16 | ₩18,323 | ₩18,836 | ₩18,248 | ₩18,739 | +2.27% | 6.5만 |
|---|
| 2025.10.15 | ₩18,261 | ₩18,436 | ₩18,181 | ₩18,434 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩18,315 | ₩18,422 | ₩18,121 | ₩18,208 | -0.58% | 7.6만 |
|---|
| 2025.10.13 | ₩18,181 | ₩18,355 | ₩18,034 | ₩18,181 | 0.00% | 5만 |
|---|
| 2025.10.10 | ₩17,967 | ₩18,194 | ₩17,767 | ₩18,173 | +1.14% | 15.9만 |
|---|