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 | ₩28,228 | ₩28,669 | ₩28,028 | ₩28,663 | +1.54% | 3.4천 |
| 2026.10.08 | ₩28,830 | ₩28,830 | ₩28,116 | ₩28,116 | -2.48% | 1.3만 |
| 2026.10.07 | ₩29,217 | ₩29,271 | ₩28,883 | ₩28,890 | -1.12% | 2.3천 |
| 2026.10.06 | ₩29,845 | ₩29,845 | ₩29,308 | ₩29,308 | -1.80% | 6.3천 |
| 2026.10.05 | ₩29,939 | ₩30,153 | ₩29,859 | ₩29,869 | -0.23% | 1.2만 |
| 2026.10.02 | ₩29,738 | ₩30,113 | ₩29,738 | ₩30,039 | +1.01% | 1.1만 |
| 2026.10.01 | ₩28,990 | ₩29,678 | ₩28,990 | ₩29,678 | +2.37% | 2.2만 |
| 2026.09.30 | ₩28,792 | ₩28,911 | ₩28,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,911 |
| +0.41% |
| 2천 |
| 2026.09.29 | ₩28,536 | ₩28,637 | ₩28,362 | ₩28,637 | +0.36% | 5.6천 |
|---|
| 2026.09.28 | ₩28,268 | ₩29,161 | ₩28,268 | ₩29,086 | +2.89% | 6천 |
|---|
| 2026.09.25 | ₩28,177 | ₩28,355 | ₩28,135 | ₩28,323 | +0.52% | 5.6천 |
|---|
| 2026.09.24 | ₩28,115 | ₩28,115 | ₩27,947 | ₩28,058 | -0.20% | 5.9천 |
|---|
| 2026.09.23 | ₩28,021 | ₩28,248 | ₩27,814 | ₩28,208 | +0.67% | 2.7만 |
|---|
| 2026.09.22 | ₩27,760 | ₩28,014 | ₩27,760 | ₩27,891 | +0.47% | 2.7만 |
|---|
| 2026.09.21 | ₩28,094 | ₩28,148 | ₩27,466 | ₩27,596 | -1.77% | 1만 |
|---|
| 2026.09.18 | ₩28,389 | ₩28,736 | ₩28,028 | ₩28,235 | -0.54% | 6.6만 |
|---|
| 2026.09.17 | ₩26,477 | ₩26,932 | ₩26,477 | ₩26,916 | +1.66% | 2만 |
|---|
| 2026.09.16 | ₩26,237 | ₩26,571 | ₩26,143 | ₩26,561 | +1.24% | 1.5만 |
|---|
| 2026.09.15 | ₩25,649 | ₩26,096 | ₩25,649 | ₩26,054 | +1.58% | 2.5만 |
|---|
| 2026.09.14 | ₩25,809 | ₩25,809 | ₩25,154 | ₩25,282 | -2.04% | 1.6만 |
|---|
| 2026.09.11 | ₩26,638 | ₩26,638 | ₩26,237 | ₩26,270 | -1.38% | 5.8천 |
|---|
| 2026.09.10 | ₩26,972 | ₩27,089 | ₩26,683 | ₩26,758 | -0.79% | 5.8천 |
|---|
| 2026.09.09 | ₩26,651 | ₩26,745 | ₩26,531 | ₩26,715 | +0.24% | 7.7천 |
|---|
| 2026.09.08 | ₩26,223 | ₩26,704 | ₩26,197 | ₩26,497 | +1.04% | 1.2만 |
|---|
| 2026.09.04 | ₩25,054 | ₩25,968 | ₩25,008 | ₩25,968 | +3.65% | 3만 |
|---|
| 2026.09.03 | ₩24,566 | ₩24,927 | ₩24,412 | ₩24,656 | +0.36% | 5.3천 |
|---|
| 2026.09.02 | ₩25,248 | ₩25,248 | ₩24,553 | ₩24,625 | -2.47% | 8.9천 |
|---|
| 2026.09.01 | ₩25,421 | ₩25,421 | ₩24,881 | ₩25,230 | -0.75% | 8.1천 |
|---|
| 2026.08.31 | ₩25,221 | ₩25,221 | ₩24,974 | ₩25,125 | -0.38% | 9천 |
|---|
| 2026.08.28 | ₩25,421 | ₩25,421 | ₩24,766 | ₩24,928 | -1.94% | 8.7천 |
|---|
| 2026.08.27 | ₩25,515 | ₩25,622 | ₩25,435 | ₩25,495 | -0.08% | 2.4만 |
|---|
| 2026.08.26 | ₩24,913 | ₩25,047 | ₩24,820 | ₩25,008 | +0.38% | 9.3천 |
|---|
| 2026.08.25 | ₩25,368 | ₩25,368 | ₩24,740 | ₩24,769 | -2.36% | 1.4만 |
|---|
| 2026.08.24 | ₩25,542 | ₩25,542 | ₩25,340 | ₩25,463 | -0.31% | 8.1천 |
|---|
| 2026.08.21 | ₩25,328 | ₩25,623 | ₩25,328 | ₩25,598 | +1.07% | 3.4천 |
|---|
| 2026.08.20 | ₩25,435 | ₩25,568 | ₩25,261 | ₩25,433 | -0.01% | 9천 |
|---|
| 2026.08.19 | ₩26,116 | ₩26,116 | ₩25,127 | ₩25,408 | -2.71% | 1.8만 |
|---|
| 2026.08.18 | ₩26,410 | ₩26,557 | ₩25,796 | ₩26,207 | -0.77% | 1.1만 |
|---|
| 2026.08.17 | ₩26,063 | ₩26,972 | ₩26,063 | ₩26,830 | +2.94% | 1.5만 |
|---|
| 2026.08.14 | ₩26,009 | ₩26,197 | ₩25,996 | ₩26,115 | +0.41% | 3.8천 |
|---|
| 2026.08.13 | ₩26,838 | ₩27,105 | ₩26,036 | ₩26,090 | -2.79% | 2만 |
|---|
| 2026.08.12 | ₩27,453 | ₩27,760 | ₩27,440 | ₩27,564 | +0.40% | 7.5천 |
|---|
| 2026.08.11 | ₩26,851 | ₩27,437 | ₩26,684 | ₩27,361 | +1.90% | 1.2만 |
|---|
| 2026.08.10 | ₩27,734 | ₩27,787 | ₩26,811 | ₩26,846 | -3.20% | 1.1만 |
|---|
| 2026.08.07 | ₩27,934 | ₩27,934 | ₩27,493 | ₩27,593 | -1.22% | 1.1만 |
|---|
| 2026.08.06 | ₩27,266 | ₩27,961 | ₩27,266 | ₩27,784 | +1.90% | 4.4만 |
|---|
| 2026.08.05 | ₩27,279 | ₩27,934 | ₩27,180 | ₩27,561 | +1.03% | 9천 |
|---|
| 2026.08.04 | ₩28,268 | ₩28,268 | ₩27,799 | ₩27,816 | -1.60% | 1.2만 |
|---|
| 2026.08.03 | ₩28,054 | ₩28,302 | ₩27,734 | ₩27,914 | -0.50% | 1.8만 |
|---|
| 2026.07.31 | ₩28,295 | ₩28,749 | ₩28,295 | ₩28,510 | +0.76% | 1.6만 |
|---|
| 2026.07.30 | ₩28,663 | ₩28,910 | ₩27,921 | ₩27,921 | -2.59% | 3.2만 |
|---|
| 2026.07.29 | ₩28,442 | ₩28,442 | ₩27,584 | ₩27,796 | -2.27% | 1.5만 |
|---|
| 2026.07.28 | ₩28,602 | ₩28,602 | ₩27,707 | ₩28,242 | -1.26% | 2.2만 |
|---|
| 2026.07.27 | ₩29,050 | ₩29,136 | ₩28,663 | ₩29,073 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩29,498 | ₩29,939 | ₩29,003 | ₩29,198 | -1.01% | 2.5만 |
|---|
| 2026.07.23 | ₩29,966 | ₩30,206 | ₩29,578 | ₩29,669 | -0.99% | 1.3만 |
|---|
| 2026.07.22 | ₩29,471 | ₩29,899 | ₩28,990 | ₩29,831 | +1.22% | 2.8만 |
|---|
| 2026.07.21 | ₩30,353 | ₩30,607 | ₩29,775 | ₩29,775 | -1.91% | 2.5만 |
|---|
| 2026.07.20 | ₩30,033 | ₩30,647 | ₩30,033 | ₩30,269 | +0.79% | 8.2만 |
|---|
| 2026.07.17 | ₩31,075 | ₩31,115 | ₩29,498 | ₩29,685 | -4.47% | 24.5만 |
|---|
| 2026.07.16 | ₩27,747 | ₩28,175 | ₩27,625 | ₩27,640 | -0.39% | 22.8만 |
|---|
| 2026.07.15 | ₩27,827 | ₩28,094 | ₩27,428 | ₩27,934 | +0.38% | 2.7만 |
|---|
| 2026.07.14 | ₩28,308 | ₩28,382 | ₩27,827 | ₩28,001 | -1.09% | 2.6만 |
|---|
| 2026.07.13 | ₩27,760 | ₩27,854 | ₩27,279 | ₩27,854 | +0.34% | 1.7만 |
|---|
| 2026.07.10 | ₩27,186 | ₩28,295 | ₩27,186 | ₩28,028 | +3.10% | 2.1만 |
|---|
| 2026.07.09 | ₩27,707 | ₩27,747 | ₩27,212 | ₩27,252 | -1.64% | 1.6만 |
|---|
| 2026.07.08 | ₩26,851 | ₩27,409 | ₩26,851 | ₩27,168 | +1.18% | 3.5만 |
|---|
| 2026.07.07 | ₩26,397 | ₩27,012 | ₩26,397 | ₩26,966 | +2.16% | 2만 |
|---|
| 2026.07.06 | ₩26,785 | ₩27,119 | ₩26,785 | ₩27,025 | +0.90% | 1.9만 |
|---|
| 2026.07.02 | ₩27,440 | ₩27,440 | ₩26,235 | ₩26,464 | -3.56% | 2.8만 |
|---|
| 2026.07.01 | ₩28,348 | ₩28,348 | ₩27,694 | ₩27,774 | -2.03% | 2.1만 |
|---|
| 2026.06.30 | ₩28,121 | ₩28,870 | ₩28,088 | ₩28,870 | +2.66% | 3.5만 |
|---|
| 2026.06.29 | ₩27,600 | ₩27,968 | ₩27,172 | ₩27,945 | +1.25% | 3만 |
|---|
| 2026.06.26 | ₩28,763 | ₩28,763 | ₩27,399 | ₩27,918 | -2.94% | 6.6만 |
|---|
| 2026.06.25 | ₩29,043 | ₩29,137 | ₩28,348 | ₩29,137 | +0.32% | 2.8만 |
|---|
| 2026.06.24 | ₩28,375 | ₩28,775 | ₩28,294 | ₩28,743 | +1.30% | 1.6만 |
|---|
| 2026.06.23 | ₩28,121 | ₩28,429 | ₩27,974 | ₩28,335 | +0.76% | 2.9만 |
|---|
| 2026.06.22 | ₩27,440 | ₩28,780 | ₩27,198 | ₩28,509 | +3.90% | 6.8만 |
|---|
| 2026.06.18 | ₩26,905 | ₩27,306 | ₩26,758 | ₩26,886 | -0.07% | 2.7만 |
|---|
| 2026.06.17 | ₩26,731 | ₩27,119 | ₩26,584 | ₩27,087 | +1.33% | 3.2만 |
|---|
| 2026.06.16 | ₩25,675 | ₩26,751 | ₩25,675 | ₩26,473 | +3.11% | 4만 |
|---|
| 2026.06.15 | ₩25,862 | ₩25,881 | ₩25,555 | ₩25,582 | -1.09% | 1.2만 |
|---|
| 2026.06.12 | ₩25,542 | ₩26,210 | ₩25,542 | ₩25,993 | +1.77% | 1.2만 |
|---|
| 2026.06.11 | ₩25,836 | ₩26,009 | ₩25,595 | ₩25,665 | -0.66% | 1.8만 |
|---|
| 2026.06.10 | ₩25,408 | ₩25,756 | ₩25,228 | ₩25,419 | +0.04% | 6.5천 |
|---|
| 2026.06.09 | ₩25,448 | ₩25,622 | ₩25,415 | ₩25,576 | +0.50% | 9.9천 |
|---|
| 2026.06.08 | ₩25,608 | ₩25,608 | ₩25,154 | ₩25,236 | -1.46% | 1.4만 |
|---|
| 2026.06.05 | ₩25,274 | ₩25,729 | ₩25,228 | ₩25,367 | +0.36% | 1.2만 |
|---|
| 2026.06.04 | ₩25,087 | ₩25,595 | ₩25,007 | ₩25,562 | +1.89% | 1.2만 |
|---|
| 2026.06.03 | ₩25,074 | ₩25,655 | ₩25,074 | ₩25,552 | +1.91% | 2.7만 |
|---|
| 2026.06.02 | ₩24,352 | ₩25,015 | ₩24,352 | ₩25,015 | +2.72% | 3.3만 |
|---|
| 2026.06.01 | ₩24,365 | ₩24,446 | ₩23,938 | ₩24,301 | -0.26% | 2.5만 |
|---|
| 2026.05.29 | ₩24,257 | ₩24,325 | ₩24,152 | ₩24,265 | +0.03% | 9.3천 |
|---|
| 2026.05.28 | ₩24,045 | ₩24,352 | ₩24,014 | ₩24,157 | +0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩23,998 | ₩24,018 | ₩23,590 | ₩23,898 | -0.42% | 6.1천 |
|---|
| 2026.05.26 | ₩23,791 | ₩23,858 | ₩23,578 | ₩23,775 | -0.07% | 1.7만 |
|---|
| 2026.05.22 | ₩23,336 | ₩23,604 | ₩23,336 | ₩23,527 | +0.82% | 1.4만 |
|---|
| 2026.05.21 | ₩23,697 | ₩23,717 | ₩23,082 | ₩23,339 | -1.51% | 1.3만 |
|---|
| 2026.05.20 | ₩23,711 | ₩23,763 | ₩23,533 | ₩23,654 | -0.24% | 3.3만 |
|---|
| 2026.05.19 | ₩22,942 | ₩23,470 | ₩22,815 | ₩23,319 | +1.64% | 4만 |
|---|
| 2026.05.18 | ₩24,138 | ₩24,138 | ₩23,197 | ₩23,229 | -3.77% | 1.5만 |
|---|
| 2026.05.15 | ₩23,657 | ₩24,031 | ₩23,410 | ₩23,944 | +1.21% | 2.1만 |
|---|
| 2026.05.14 | ₩23,720 | ₩23,981 | ₩23,577 | ₩23,981 | +1.10% | 1.4만 |
|---|
| 2026.05.13 | ₩23,991 | ₩24,137 | ₩23,657 | ₩23,777 | -0.89% | 1.9만 |
|---|
| 2026.05.12 | ₩24,192 | ₩24,205 | ₩23,350 | ₩23,768 | -1.75% | 12.2만 |
|---|
| 2026.05.11 | ₩24,070 | ₩24,466 | ₩23,898 | ₩24,407 | +1.40% | 3.5만 |
|---|
| 2026.05.08 | ₩23,804 | ₩23,911 | ₩23,737 | ₩23,834 | +0.12% | 1.5만 |
|---|
| 2026.05.07 | ₩23,376 | ₩23,617 | ₩23,376 | ₩23,614 | +1.02% | 4.4천 |
|---|
| 2026.05.06 | ₩23,951 | ₩23,990 | ₩23,577 | ₩23,628 | -1.35% | 1.9만 |
|---|
| 2026.05.05 | ₩22,909 | ₩23,776 | ₩22,909 | ₩23,705 | +3.48% | 3.7만 |
|---|
| 2026.05.04 | ₩22,628 | ₩22,913 | ₩22,615 | ₩22,913 | +1.26% | 8.7천 |
|---|
| 2026.05.01 | ₩22,107 | ₩22,667 | ₩22,107 | ₩22,667 | +2.53% | 4만 |
|---|
| 2026.04.30 | ₩22,869 | ₩22,962 | ₩22,133 | ₩22,266 | -2.64% | 3.9만 |
|---|
| 2026.04.29 | ₩22,802 | ₩22,909 | ₩22,494 | ₩22,633 | -0.74% | 1.5만 |
|---|
| 2026.04.28 | ₩22,802 | ₩23,082 | ₩22,574 | ₩22,588 | -0.94% | 2.3만 |
|---|
| 2026.04.27 | ₩22,681 | ₩22,815 | ₩22,456 | ₩22,811 | +0.57% | 1.4만 |
|---|
| 2026.04.24 | ₩22,655 | ₩22,695 | ₩22,361 | ₩22,560 | -0.42% | 7.4만 |
|---|
| 2026.04.23 | ₩22,174 | ₩22,625 | ₩22,067 | ₩22,427 | +1.15% | 8.1만 |
|---|
| 2026.04.22 | ₩22,374 | ₩22,427 | ₩22,215 | ₩22,350 | -0.11% | 14.4만 |
|---|
| 2026.04.21 | ₩22,187 | ₩22,509 | ₩22,027 | ₩22,498 | +1.40% | 5.3만 |
|---|
| 2026.04.20 | ₩21,532 | ₩22,254 | ₩21,425 | ₩21,972 | +2.04% | 10.9만 |
|---|
| 2026.04.17 | ₩21,572 | ₩21,826 | ₩21,158 | ₩21,398 | -0.81% | 22.2만 |
|---|
| 2026.04.16 | ₩19,594 | ₩19,688 | ₩19,327 | ₩19,495 | -0.50% | 31.7만 |
|---|
| 2026.04.15 | ₩19,983 | ₩19,983 | ₩19,514 | ₩19,522 | -2.31% | 2.8만 |
|---|
| 2026.04.14 | ₩20,369 | ₩20,369 | ₩19,730 | ₩19,808 | -2.76% | 4.2만 |
|---|
| 2026.04.13 | ₩20,503 | ₩20,595 | ₩20,316 | ₩20,403 | -0.49% | 3만 |
|---|
| 2026.04.10 | ₩20,596 | ₩20,703 | ₩20,409 | ₩20,435 | -0.79% | 1.9만 |
|---|
| 2026.04.09 | ₩21,158 | ₩21,184 | ₩20,583 | ₩20,606 | -2.61% | 2.3만 |
|---|
| 2026.04.08 | ₩20,984 | ₩21,532 | ₩20,984 | ₩21,178 | +0.92% | 1.5만 |
|---|
| 2026.04.07 | ₩21,251 | ₩21,372 | ₩21,158 | ₩21,305 | +0.25% | 2.6만 |
|---|
| 2026.04.06 | ₩20,757 | ₩21,464 | ₩20,686 | ₩21,286 | +2.55% | 4.7만 |
|---|
| 2026.04.02 | ₩22,133 | ₩22,133 | ₩21,318 | ₩21,318 | -3.68% | 6.6만 |
|---|
| 2026.04.01 | ₩21,786 | ₩22,250 | ₩21,667 | ₩22,013 | +1.04% | 2만 |
|---|
| 2026.03.31 | ₩22,521 | ₩22,521 | ₩21,867 | ₩21,890 | -2.80% | 6.9만 |
|---|
| 2026.03.30 | ₩22,734 | ₩22,775 | ₩22,294 | ₩22,643 | -0.40% | 3.7만 |
|---|
| 2026.03.27 | ₩22,321 | ₩22,620 | ₩22,107 | ₩22,518 | +0.89% | 13만 |
|---|
| 2026.03.26 | ₩22,949 | ₩22,949 | ₩22,227 | ₩22,546 | -1.75% | 4만 |
|---|
| 2026.03.25 | ₩22,842 | ₩23,056 | ₩22,762 | ₩22,788 | -0.23% | 5만 |
|---|
| 2026.03.24 | ₩22,742 | ₩23,161 | ₩22,708 | ₩23,161 | +1.85% | 2만 |
|---|
| 2026.03.23 | ₩23,082 | ₩23,082 | ₩22,548 | ₩22,695 | -1.68% | 3.5만 |
|---|
| 2026.03.20 | ₩23,136 | ₩23,296 | ₩23,044 | ₩23,044 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩22,200 | ₩23,236 | ₩22,174 | ₩23,061 | +3.88% | 4만 |
|---|
| 2026.03.18 | ₩22,361 | ₩22,588 | ₩22,214 | ₩22,321 | -0.18% | 2.2만 |
|---|
| 2026.03.17 | ₩22,174 | ₩22,488 | ₩21,969 | ₩22,421 | +1.12% | 1.5만 |
|---|
| 2026.03.16 | ₩22,133 | ₩22,321 | ₩22,027 | ₩22,267 | +0.60% | 2만 |
|---|
| 2026.03.13 | ₩22,334 | ₩22,441 | ₩22,120 | ₩22,227 | -0.48% | 14만 |
|---|
| 2026.03.12 | ₩22,347 | ₩22,508 | ₩22,214 | ₩22,468 | +0.54% | 11만 |
|---|
| 2026.03.11 | ₩21,692 | ₩22,321 | ₩21,648 | ₩22,284 | +2.73% | 6.4만 |
|---|
| 2026.03.10 | ₩21,572 | ₩21,960 | ₩21,572 | ₩21,833 | +1.21% | 3.7만 |
|---|
| 2026.03.09 | ₩21,545 | ₩21,859 | ₩21,505 | ₩21,545 | 0.00% | 9만 |
|---|
| 2026.03.06 | ₩21,265 | ₩21,719 | ₩21,251 | ₩21,373 | +0.51% | 7.5만 |
|---|
| 2026.03.05 | ₩21,345 | ₩21,525 | ₩21,184 | ₩21,317 | -0.13% | 6.1만 |
|---|
| 2026.03.04 | ₩21,813 | ₩21,813 | ₩21,225 | ₩21,452 | -1.65% | 9.2만 |
|---|
| 2026.03.03 | ₩22,000 | ₩22,160 | ₩21,519 | ₩21,666 | -1.52% | 13.2만 |
|---|
| 2026.03.02 | ₩22,187 | ₩22,187 | ₩21,573 | ₩21,799 | -1.75% | 10만 |
|---|
| 2026.02.27 | ₩22,588 | ₩23,644 | ₩21,830 | ₩21,933 | -2.90% | 46.5만 |
|---|
| 2026.02.26 | ₩25,969 | ₩25,996 | ₩25,181 | ₩25,435 | -2.06% | 17.9만 |
|---|
| 2026.02.25 | ₩26,912 | ₩26,958 | ₩25,916 | ₩26,039 | -3.24% | 40.2만 |
|---|
| 2026.02.24 | ₩28,549 | ₩28,736 | ₩27,680 | ₩27,683 | -3.03% | 3.6만 |
|---|
| 2026.02.23 | ₩28,161 | ₩28,776 | ₩28,132 | ₩28,466 | +1.08% | 5.4만 |
|---|
| 2026.02.20 | ₩28,255 | ₩28,255 | ₩27,493 | ₩27,517 | -2.61% | 3.7만 |
|---|
| 2026.02.19 | ₩27,814 | ₩28,215 | ₩27,520 | ₩28,093 | +1.00% | 4.9만 |
|---|
| 2026.02.18 | ₩28,335 | ₩28,335 | ₩27,653 | ₩27,732 | -2.13% | 4.9만 |
|---|
| 2026.02.17 | ₩28,442 | ₩28,709 | ₩27,827 | ₩28,109 | -1.17% | 4만 |
|---|
| 2026.02.13 | ₩28,522 | ₩28,602 | ₩28,029 | ₩28,163 | -1.26% | 3.8만 |
|---|
| 2026.02.12 | ₩27,466 | ₩28,709 | ₩27,466 | ₩28,516 | +3.82% | 4.6만 |
|---|
| 2026.02.11 | ₩26,437 | ₩27,279 | ₩26,424 | ₩27,191 | +2.85% | 2.7만 |
|---|
| 2026.02.10 | ₩26,250 | ₩26,397 | ₩25,568 | ₩26,392 | +0.54% | 8.9만 |
|---|
| 2026.02.09 | ₩26,584 | ₩27,146 | ₩26,571 | ₩26,612 | +0.11% | 7만 |
|---|
| 2026.02.06 | ₩26,838 | ₩26,838 | ₩26,318 | ₩26,348 | -1.83% | 4.3만 |
|---|
| 2026.02.05 | ₩26,544 | ₩26,878 | ₩26,023 | ₩26,798 | +0.96% | 8.3만 |
|---|
| 2026.02.04 | ₩27,105 | ₩27,333 | ₩26,624 | ₩27,049 | -0.21% | 3.2만 |
|---|
| 2026.02.03 | ₩26,557 | ₩27,199 | ₩26,397 | ₩27,101 | +2.05% | 3.1만 |
|---|
| 2026.02.02 | ₩26,036 | ₩26,250 | ₩25,514 | ₩26,217 | +0.69% | 17.5만 |
|---|
| 2026.01.30 | ₩26,050 | ₩26,130 | ₩25,876 | ₩25,980 | -0.27% | 1.4만 |
|---|
| 2026.01.29 | ₩25,662 | ₩26,277 | ₩25,662 | ₩26,063 | +1.56% | 25.4만 |
|---|
| 2026.01.28 | ₩25,395 | ₩25,702 | ₩25,208 | ₩25,582 | +0.74% | 4.4만 |
|---|
| 2026.01.27 | ₩25,634 | ₩25,796 | ₩25,328 | ₩25,334 | -1.17% | 7.4만 |
|---|
| 2026.01.26 | ₩25,020 | ₩25,368 | ₩25,018 | ₩25,274 | +1.01% | 13.1만 |
|---|
| 2026.01.23 | ₩25,996 | ₩25,996 | ₩25,121 | ₩25,141 | -3.29% | 20.8만 |
|---|
| 2026.01.22 | ₩25,488 | ₩26,090 | ₩25,488 | ₩25,957 | +1.84% | 6만 |
|---|
| 2026.01.21 | ₩26,210 | ₩26,223 | ₩25,381 | ₩25,399 | -3.10% | 25.5만 |
|---|
| 2026.01.20 | ₩24,325 | ₩24,900 | ₩24,153 | ₩24,887 | +2.31% | 13.4만 |
|---|
| 2026.01.16 | ₩24,660 | ₩24,700 | ₩24,579 | ₩24,653 | -0.03% | 6만 |
|---|
| 2026.01.15 | ₩24,205 | ₩24,660 | ₩24,165 | ₩24,633 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩23,991 | ₩24,593 | ₩23,991 | ₩24,459 | +1.95% | 3.8만 |
|---|
| 2026.01.13 | ₩24,152 | ₩24,285 | ₩23,831 | ₩24,019 | -0.55% | 4.9만 |
|---|
| 2026.01.12 | ₩24,132 | ₩24,259 | ₩23,991 | ₩24,245 | +0.47% | 4만 |
|---|
| 2026.01.09 | ₩24,218 | ₩24,486 | ₩24,192 | ₩24,218 | 0.00% | 6.2만 |
|---|
| 2026.01.08 | ₩23,924 | ₩24,192 | ₩23,791 | ₩23,931 | +0.03% | 2.4만 |
|---|
| 2026.01.07 | ₩23,564 | ₩24,031 | ₩23,510 | ₩23,884 | +1.36% | 2.6만 |
|---|
| 2026.01.06 | ₩23,764 | ₩24,112 | ₩23,753 | ₩23,888 | +0.52% | 4.1만 |
|---|
| 2026.01.05 | ₩23,711 | ₩23,737 | ₩23,430 | ₩23,685 | -0.11% | 3.7만 |
|---|
| 2026.01.02 | ₩23,002 | ₩23,817 | ₩23,002 | ₩23,815 | +3.53% | 5.3만 |
|---|
| 2025.12.31 | ₩23,136 | ₩23,229 | ₩22,962 | ₩23,082 | -0.23% | 1.7만 |
|---|
| 2025.12.30 | ₩23,109 | ₩23,176 | ₩23,056 | ₩23,096 | -0.06% | 2.2만 |
|---|
| 2025.12.29 | ₩23,016 | ₩23,082 | ₩22,815 | ₩22,989 | -0.12% | 1.8만 |
|---|
| 2025.12.26 | ₩23,136 | ₩23,149 | ₩22,882 | ₩22,905 | -1.00% | 2.3만 |
|---|
| 2025.12.24 | ₩23,323 | ₩23,323 | ₩23,109 | ₩23,118 | -0.88% | 9.7천 |
|---|
| 2025.12.23 | ₩23,189 | ₩23,304 | ₩23,082 | ₩23,122 | -0.29% | 2.4만 |
|---|
| 2025.12.22 | ₩23,122 | ₩23,483 | ₩23,096 | ₩23,429 | +1.32% | 5.9만 |
|---|
| 2025.12.19 | ₩23,390 | ₩23,390 | ₩22,855 | ₩23,133 | -1.10% | 5.8만 |
|---|
| 2025.12.18 | ₩22,922 | ₩23,283 | ₩22,788 | ₩23,215 | +1.28% | 5.9만 |
|---|
| 2025.12.17 | ₩22,708 | ₩23,056 | ₩22,427 | ₩23,016 | +1.35% | 23.2만 |
|---|
| 2025.12.16 | ₩23,203 | ₩23,350 | ₩23,002 | ₩23,069 | -0.58% | 4.1만 |
|---|
| 2025.12.15 | ₩22,909 | ₩23,314 | ₩22,909 | ₩23,257 | +1.52% | 6.4만 |
|---|
| 2025.12.12 | ₩22,922 | ₩23,029 | ₩22,508 | ₩22,909 | -0.06% | 7.5만 |
|---|
| 2025.12.11 | ₩23,176 | ₩23,457 | ₩23,002 | ₩23,176 | 0.00% | 10만 |
|---|
| 2025.12.10 | ₩22,588 | ₩23,564 | ₩22,548 | ₩23,542 | +4.22% | 22.8만 |
|---|
| 2025.12.09 | ₩22,468 | ₩22,874 | ₩22,468 | ₩22,591 | +0.55% | 21.8만 |
|---|
| 2025.12.08 | ₩22,013 | ₩22,875 | ₩22,013 | ₩22,564 | +2.50% | 33.2만 |
|---|
| 2025.12.05 | ₩22,160 | ₩22,321 | ₩20,897 | ₩21,839 | -1.45% | 42만 |
|---|
| 2025.12.04 | ₩21,091 | ₩21,465 | ₩21,091 | ₩21,211 | +0.57% | 10.8만 |
|---|
| 2025.12.03 | ₩20,788 | ₩21,385 | ₩20,737 | ₩21,059 | +1.31% | 16.6만 |
|---|
| 2025.12.02 | ₩20,142 | ₩20,352 | ₩19,995 | ₩20,036 | -0.52% | 2.3만 |
|---|
| 2025.12.01 | ₩20,570 | ₩20,570 | ₩20,035 | ₩20,076 | -2.40% | 5.8만 |
|---|
| 2025.11.28 | ₩20,556 | ₩20,610 | ₩20,316 | ₩20,356 | -0.98% | 3.8만 |
|---|
| 2025.11.26 | ₩20,677 | ₩20,717 | ₩20,489 | ₩20,626 | -0.25% | 11.1만 |
|---|
| 2025.11.25 | ₩20,570 | ₩21,078 | ₩20,570 | ₩21,011 | +2.14% | 8.5만 |
|---|
| 2025.11.24 | ₩20,984 | ₩21,171 | ₩20,316 | ₩20,516 | -2.23% | 15만 |
|---|
| 2025.11.21 | ₩20,931 | ₩21,091 | ₩20,586 | ₩20,997 | +0.32% | 36.3만 |
|---|
| 2025.11.20 | ₩19,982 | ₩20,784 | ₩19,928 | ₩20,722 | +3.71% | 17.2만 |
|---|
| 2025.11.19 | ₩19,527 | ₩20,167 | ₩19,434 | ₩19,947 | +2.15% | 6.4만 |
|---|
| 2025.11.18 | ₩19,995 | ₩20,088 | ₩19,086 | ₩19,233 | -3.81% | 11.8만 |
|---|
| 2025.11.17 | ₩19,888 | ₩20,048 | ₩19,688 | ₩19,955 | +0.34% | 7.5만 |
|---|
| 2025.11.14 | ₩19,287 | ₩19,821 | ₩19,287 | ₩19,761 | +2.46% | 7.5만 |
|---|
| 2025.11.13 | ₩19,073 | ₩19,180 | ₩18,859 | ₩19,057 | -0.08% | 6.3만 |
|---|
| 2025.11.12 | ₩19,380 | ₩19,487 | ₩18,899 | ₩19,021 | -1.86% | 6만 |
|---|
| 2025.11.11 | ₩19,714 | ₩19,716 | ₩19,327 | ₩19,372 | -1.74% | 3.3만 |
|---|
| 2025.11.10 | ₩19,835 | ₩19,901 | ₩19,506 | ₩19,633 | -1.02% | 5.3만 |
|---|
| 2025.11.07 | ₩20,142 | ₩20,209 | ₩19,861 | ₩19,925 | -1.07% | 6.5만 |
|---|
| 2025.11.06 | ₩20,209 | ₩20,232 | ₩19,933 | ₩20,040 | -0.83% | 6.4만 |
|---|
| 2025.11.05 | ₩20,356 | ₩20,436 | ₩19,982 | ₩19,995 | -1.77% | 8만 |
|---|
| 2025.11.04 | ₩20,022 | ₩20,222 | ₩19,928 | ₩20,102 | +0.40% | 11.7만 |
|---|
| 2025.11.03 | ₩19,420 | ₩20,409 | ₩19,420 | ₩19,982 | +2.89% | 12.7만 |
|---|
| 2025.10.31 | ₩19,835 | ₩19,928 | ₩19,353 | ₩19,607 | -1.15% | 23만 |
|---|
| 2025.10.30 | ₩20,048 | ₩20,182 | ₩19,876 | ₩20,174 | +0.63% | 13.2만 |
|---|
| 2025.10.29 | ₩20,008 | ₩20,034 | ₩19,848 | ₩19,982 | -0.13% | 7.6만 |
|---|
| 2025.10.28 | ₩20,035 | ₩20,048 | ₩19,607 | ₩19,911 | -0.62% | 8.7만 |
|---|
| 2025.10.27 | ₩20,008 | ₩20,169 | ₩19,928 | ₩20,048 | +0.20% | 5.1만 |
|---|
| 2025.10.24 | ₩19,741 | ₩20,067 | ₩19,728 | ₩20,059 | +1.61% | 11.3만 |
|---|
| 2025.10.23 | ₩19,581 | ₩19,968 | ₩19,527 | ₩19,701 | +0.61% | 20.1만 |
|---|
| 2025.10.22 | ₩19,260 | ₩19,728 | ₩19,099 | ₩19,663 | +2.10% | 71.9만 |
|---|
| 2025.10.21 | ₩17,843 | ₩17,977 | ₩17,763 | ₩17,851 | +0.04% | 41.6만 |
|---|
| 2025.10.20 | ₩18,338 | ₩18,364 | ₩17,770 | ₩17,894 | -2.42% | 14.9만 |
|---|
| 2025.10.17 | ₩18,779 | ₩18,779 | ₩18,445 | ₩18,491 | -1.53% | 7.5만 |
|---|
| 2025.10.16 | ₩18,332 | ₩18,845 | ₩18,257 | ₩18,749 | +2.27% | 6.5만 |
|---|
| 2025.10.15 | ₩18,271 | ₩18,446 | ₩18,191 | ₩18,443 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩18,324 | ₩18,431 | ₩18,130 | ₩18,217 | -0.58% | 7.6만 |
|---|
| 2025.10.13 | ₩18,191 | ₩18,364 | ₩18,044 | ₩18,191 | 0.00% | 5만 |
|---|
| 2025.10.10 | ₩17,977 | ₩18,204 | ₩17,776 | ₩18,183 | +1.14% | 15.9만 |
|---|