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 | ₩28,182 | ₩28,622 | ₩27,982 | ₩28,616 | +1.54% | 3.4천 |
| 2026.10.08 | ₩28,783 | ₩28,783 | ₩28,070 | ₩28,070 | -2.48% | 1.3만 |
| 2026.10.07 | ₩29,170 | ₩29,223 | ₩28,836 | ₩28,843 | -1.12% | 2.3천 |
| 2026.10.06 | ₩29,797 | ₩29,797 | ₩29,260 | ₩29,260 | -1.80% | 6.3천 |
| 2026.10.05 | ₩29,890 | ₩30,104 | ₩29,810 | ₩29,821 | -0.23% | 1.2만 |
| 2026.10.02 | ₩29,690 | ₩30,064 | ₩29,690 | ₩29,990 | +1.01% | 1.1만 |
| 2026.10.01 | ₩28,943 | ₩29,630 | ₩28,943 | ₩29,630 | +2.37% | 2.2만 |
| 2026.09.30 | ₩28,745 | ₩28,864 | ₩28,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,864 |
| +0.41% |
| 2천 |
| 2026.09.29 | ₩28,489 | ₩28,590 | ₩28,316 | ₩28,590 | +0.36% | 5.6천 |
|---|
| 2026.09.28 | ₩28,222 | ₩29,114 | ₩28,222 | ₩29,039 | +2.89% | 6천 |
|---|
| 2026.09.25 | ₩28,131 | ₩28,309 | ₩28,089 | ₩28,277 | +0.52% | 5.6천 |
|---|
| 2026.09.24 | ₩28,069 | ₩28,069 | ₩27,902 | ₩28,013 | -0.20% | 5.9천 |
|---|
| 2026.09.23 | ₩27,975 | ₩28,202 | ₩27,768 | ₩28,162 | +0.67% | 2.7만 |
|---|
| 2026.09.22 | ₩27,715 | ₩27,969 | ₩27,715 | ₩27,846 | +0.47% | 2.7만 |
|---|
| 2026.09.21 | ₩28,049 | ₩28,102 | ₩27,422 | ₩27,551 | -1.77% | 1만 |
|---|
| 2026.09.18 | ₩28,342 | ₩28,689 | ₩27,982 | ₩28,189 | -0.54% | 6.6만 |
|---|
| 2026.09.17 | ₩26,434 | ₩26,888 | ₩26,434 | ₩26,872 | +1.66% | 2만 |
|---|
| 2026.09.16 | ₩26,194 | ₩26,527 | ₩26,100 | ₩26,518 | +1.24% | 1.5만 |
|---|
| 2026.09.15 | ₩25,607 | ₩26,054 | ₩25,607 | ₩26,011 | +1.58% | 2.5만 |
|---|
| 2026.09.14 | ₩25,767 | ₩25,767 | ₩25,113 | ₩25,241 | -2.04% | 1.6만 |
|---|
| 2026.09.11 | ₩26,594 | ₩26,594 | ₩26,194 | ₩26,227 | -1.38% | 5.8천 |
|---|
| 2026.09.10 | ₩26,928 | ₩27,045 | ₩26,640 | ₩26,714 | -0.79% | 5.8천 |
|---|
| 2026.09.09 | ₩26,608 | ₩26,701 | ₩26,487 | ₩26,672 | +0.24% | 7.7천 |
|---|
| 2026.09.08 | ₩26,181 | ₩26,661 | ₩26,154 | ₩26,454 | +1.04% | 1.2만 |
|---|
| 2026.09.04 | ₩25,013 | ₩25,926 | ₩24,968 | ₩25,926 | +3.65% | 3만 |
|---|
| 2026.09.03 | ₩24,526 | ₩24,886 | ₩24,372 | ₩24,615 | +0.36% | 5.3천 |
|---|
| 2026.09.02 | ₩25,206 | ₩25,206 | ₩24,513 | ₩24,585 | -2.47% | 8.9천 |
|---|
| 2026.09.01 | ₩25,380 | ₩25,380 | ₩24,841 | ₩25,189 | -0.75% | 8.1천 |
|---|
| 2026.08.31 | ₩25,180 | ₩25,180 | ₩24,933 | ₩25,084 | -0.38% | 9천 |
|---|
| 2026.08.28 | ₩25,380 | ₩25,380 | ₩24,726 | ₩24,888 | -1.94% | 8.7천 |
|---|
| 2026.08.27 | ₩25,473 | ₩25,580 | ₩25,393 | ₩25,453 | -0.08% | 2.4만 |
|---|
| 2026.08.26 | ₩24,873 | ₩25,006 | ₩24,779 | ₩24,968 | +0.38% | 9.3천 |
|---|
| 2026.08.25 | ₩25,327 | ₩25,327 | ₩24,699 | ₩24,729 | -2.36% | 1.4만 |
|---|
| 2026.08.24 | ₩25,500 | ₩25,500 | ₩25,299 | ₩25,421 | -0.31% | 8.1천 |
|---|
| 2026.08.21 | ₩25,287 | ₩25,581 | ₩25,287 | ₩25,556 | +1.07% | 3.4천 |
|---|
| 2026.08.20 | ₩25,393 | ₩25,527 | ₩25,220 | ₩25,392 | -0.01% | 9천 |
|---|
| 2026.08.19 | ₩26,074 | ₩26,074 | ₩25,086 | ₩25,367 | -2.71% | 1.8만 |
|---|
| 2026.08.18 | ₩26,367 | ₩26,514 | ₩25,754 | ₩26,165 | -0.77% | 1.1만 |
|---|
| 2026.08.17 | ₩26,020 | ₩26,928 | ₩26,020 | ₩26,786 | +2.94% | 1.5만 |
|---|
| 2026.08.14 | ₩25,967 | ₩26,154 | ₩25,954 | ₩26,072 | +0.41% | 3.8천 |
|---|
| 2026.08.13 | ₩26,794 | ₩27,061 | ₩25,994 | ₩26,047 | -2.79% | 2만 |
|---|
| 2026.08.12 | ₩27,408 | ₩27,715 | ₩27,395 | ₩27,519 | +0.40% | 7.5천 |
|---|
| 2026.08.11 | ₩26,808 | ₩27,392 | ₩26,641 | ₩27,316 | +1.90% | 1.2만 |
|---|
| 2026.08.10 | ₩27,688 | ₩27,742 | ₩26,768 | ₩26,802 | -3.20% | 1.1만 |
|---|
| 2026.08.07 | ₩27,889 | ₩27,889 | ₩27,448 | ₩27,548 | -1.22% | 1.1만 |
|---|
| 2026.08.06 | ₩27,221 | ₩27,915 | ₩27,221 | ₩27,739 | +1.90% | 4.4만 |
|---|
| 2026.08.05 | ₩27,235 | ₩27,889 | ₩27,136 | ₩27,516 | +1.03% | 9천 |
|---|
| 2026.08.04 | ₩28,222 | ₩28,222 | ₩27,754 | ₩27,771 | -1.60% | 1.2만 |
|---|
| 2026.08.03 | ₩28,009 | ₩28,255 | ₩27,688 | ₩27,869 | -0.50% | 1.8만 |
|---|
| 2026.07.31 | ₩28,249 | ₩28,703 | ₩28,249 | ₩28,464 | +0.76% | 1.6만 |
|---|
| 2026.07.30 | ₩28,616 | ₩28,863 | ₩27,875 | ₩27,875 | -2.59% | 3.2만 |
|---|
| 2026.07.29 | ₩28,396 | ₩28,396 | ₩27,539 | ₩27,751 | -2.27% | 1.5만 |
|---|
| 2026.07.28 | ₩28,556 | ₩28,556 | ₩27,662 | ₩28,195 | -1.26% | 2.2만 |
|---|
| 2026.07.27 | ₩29,003 | ₩29,088 | ₩28,616 | ₩29,025 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩29,450 | ₩29,890 | ₩28,956 | ₩29,151 | -1.01% | 2.5만 |
|---|
| 2026.07.23 | ₩29,917 | ₩30,157 | ₩29,530 | ₩29,621 | -0.99% | 1.3만 |
|---|
| 2026.07.22 | ₩29,423 | ₩29,850 | ₩28,943 | ₩29,782 | +1.22% | 2.8만 |
|---|
| 2026.07.21 | ₩30,304 | ₩30,557 | ₩29,726 | ₩29,726 | -1.91% | 2.5만 |
|---|
| 2026.07.20 | ₩29,984 | ₩30,597 | ₩29,984 | ₩30,220 | +0.79% | 8.2만 |
|---|
| 2026.07.17 | ₩31,024 | ₩31,064 | ₩29,450 | ₩29,637 | -4.47% | 24.5만 |
|---|
| 2026.07.16 | ₩27,702 | ₩28,129 | ₩27,580 | ₩27,595 | -0.39% | 22.8만 |
|---|
| 2026.07.15 | ₩27,782 | ₩28,049 | ₩27,383 | ₩27,889 | +0.38% | 2.7만 |
|---|
| 2026.07.14 | ₩28,262 | ₩28,336 | ₩27,782 | ₩27,955 | -1.09% | 2.6만 |
|---|
| 2026.07.13 | ₩27,715 | ₩27,808 | ₩27,235 | ₩27,808 | +0.34% | 1.7만 |
|---|
| 2026.07.10 | ₩27,141 | ₩28,249 | ₩27,141 | ₩27,982 | +3.10% | 2.1만 |
|---|
| 2026.07.09 | ₩27,662 | ₩27,702 | ₩27,168 | ₩27,208 | -1.64% | 1.6만 |
|---|
| 2026.07.08 | ₩26,808 | ₩27,364 | ₩26,808 | ₩27,124 | +1.18% | 3.5만 |
|---|
| 2026.07.07 | ₩26,354 | ₩26,968 | ₩26,354 | ₩26,922 | +2.16% | 2만 |
|---|
| 2026.07.06 | ₩26,741 | ₩27,075 | ₩26,741 | ₩26,981 | +0.90% | 1.9만 |
|---|
| 2026.07.02 | ₩27,395 | ₩27,395 | ₩26,193 | ₩26,421 | -3.56% | 2.8만 |
|---|
| 2026.07.01 | ₩28,302 | ₩28,302 | ₩27,648 | ₩27,728 | -2.03% | 2.1만 |
|---|
| 2026.06.30 | ₩28,075 | ₩28,823 | ₩28,042 | ₩28,823 | +2.66% | 3.5만 |
|---|
| 2026.06.29 | ₩27,555 | ₩27,922 | ₩27,128 | ₩27,899 | +1.25% | 3만 |
|---|
| 2026.06.26 | ₩28,716 | ₩28,716 | ₩27,355 | ₩27,873 | -2.94% | 6.6만 |
|---|
| 2026.06.25 | ₩28,996 | ₩29,089 | ₩28,302 | ₩29,089 | +0.32% | 2.8만 |
|---|
| 2026.06.24 | ₩28,329 | ₩28,728 | ₩28,247 | ₩28,696 | +1.30% | 1.6만 |
|---|
| 2026.06.23 | ₩28,075 | ₩28,382 | ₩27,929 | ₩28,289 | +0.76% | 2.9만 |
|---|
| 2026.06.22 | ₩27,395 | ₩28,733 | ₩27,153 | ₩28,462 | +3.90% | 6.8만 |
|---|
| 2026.06.18 | ₩26,861 | ₩27,261 | ₩26,714 | ₩26,842 | -0.07% | 2.7만 |
|---|
| 2026.06.17 | ₩26,688 | ₩27,075 | ₩26,541 | ₩27,043 | +1.33% | 3.2만 |
|---|
| 2026.06.16 | ₩25,633 | ₩26,708 | ₩25,633 | ₩26,430 | +3.11% | 4만 |
|---|
| 2026.06.15 | ₩25,820 | ₩25,839 | ₩25,513 | ₩25,540 | -1.09% | 1.2만 |
|---|
| 2026.06.12 | ₩25,500 | ₩26,167 | ₩25,500 | ₩25,951 | +1.77% | 1.2만 |
|---|
| 2026.06.11 | ₩25,794 | ₩25,967 | ₩25,553 | ₩25,623 | -0.66% | 1.8만 |
|---|
| 2026.06.10 | ₩25,367 | ₩25,714 | ₩25,186 | ₩25,377 | +0.04% | 6.5천 |
|---|
| 2026.06.09 | ₩25,407 | ₩25,580 | ₩25,373 | ₩25,535 | +0.50% | 9.9천 |
|---|
| 2026.06.08 | ₩25,567 | ₩25,567 | ₩25,113 | ₩25,194 | -1.46% | 1.4만 |
|---|
| 2026.06.05 | ₩25,233 | ₩25,687 | ₩25,186 | ₩25,325 | +0.36% | 1.2만 |
|---|
| 2026.06.04 | ₩25,046 | ₩25,553 | ₩24,966 | ₩25,520 | +1.89% | 1.2만 |
|---|
| 2026.06.03 | ₩25,033 | ₩25,613 | ₩25,033 | ₩25,511 | +1.91% | 2.7만 |
|---|
| 2026.06.02 | ₩24,312 | ₩24,974 | ₩24,312 | ₩24,974 | +2.72% | 3.3만 |
|---|
| 2026.06.01 | ₩24,326 | ₩24,406 | ₩23,899 | ₩24,262 | -0.26% | 2.5만 |
|---|
| 2026.05.29 | ₩24,218 | ₩24,286 | ₩24,112 | ₩24,226 | +0.03% | 9.3천 |
|---|
| 2026.05.28 | ₩24,005 | ₩24,312 | ₩23,975 | ₩24,118 | +0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩23,959 | ₩23,979 | ₩23,552 | ₩23,859 | -0.42% | 6.1천 |
|---|
| 2026.05.26 | ₩23,752 | ₩23,819 | ₩23,540 | ₩23,736 | -0.07% | 1.7만 |
|---|
| 2026.05.22 | ₩23,298 | ₩23,565 | ₩23,298 | ₩23,489 | +0.82% | 1.4만 |
|---|
| 2026.05.21 | ₩23,659 | ₩23,679 | ₩23,045 | ₩23,301 | -1.51% | 1.3만 |
|---|
| 2026.05.20 | ₩23,672 | ₩23,724 | ₩23,494 | ₩23,616 | -0.24% | 3.3만 |
|---|
| 2026.05.19 | ₩22,905 | ₩23,432 | ₩22,778 | ₩23,281 | +1.64% | 4만 |
|---|
| 2026.05.18 | ₩24,099 | ₩24,099 | ₩23,160 | ₩23,192 | -3.77% | 1.5만 |
|---|
| 2026.05.15 | ₩23,619 | ₩23,992 | ₩23,372 | ₩23,905 | +1.21% | 2.1만 |
|---|
| 2026.05.14 | ₩23,681 | ₩23,941 | ₩23,538 | ₩23,941 | +1.10% | 1.4만 |
|---|
| 2026.05.13 | ₩23,952 | ₩24,098 | ₩23,619 | ₩23,739 | -0.89% | 1.9만 |
|---|
| 2026.05.12 | ₩24,152 | ₩24,166 | ₩23,312 | ₩23,729 | -1.75% | 12.2만 |
|---|
| 2026.05.11 | ₩24,031 | ₩24,426 | ₩23,859 | ₩24,367 | +1.40% | 3.5만 |
|---|
| 2026.05.08 | ₩23,765 | ₩23,872 | ₩23,699 | ₩23,795 | +0.12% | 1.5만 |
|---|
| 2026.05.07 | ₩23,338 | ₩23,578 | ₩23,338 | ₩23,576 | +1.02% | 4.4천 |
|---|
| 2026.05.06 | ₩23,912 | ₩23,951 | ₩23,538 | ₩23,589 | -1.35% | 1.9만 |
|---|
| 2026.05.05 | ₩22,871 | ₩23,737 | ₩22,871 | ₩23,667 | +3.48% | 3.7만 |
|---|
| 2026.05.04 | ₩22,591 | ₩22,875 | ₩22,578 | ₩22,875 | +1.26% | 8.7천 |
|---|
| 2026.05.01 | ₩22,071 | ₩22,630 | ₩22,071 | ₩22,630 | +2.53% | 4만 |
|---|
| 2026.04.30 | ₩22,831 | ₩22,925 | ₩22,097 | ₩22,229 | -2.64% | 3.9만 |
|---|
| 2026.04.29 | ₩22,765 | ₩22,871 | ₩22,458 | ₩22,596 | -0.74% | 1.5만 |
|---|
| 2026.04.28 | ₩22,765 | ₩23,045 | ₩22,538 | ₩22,551 | -0.94% | 2.3만 |
|---|
| 2026.04.27 | ₩22,644 | ₩22,778 | ₩22,419 | ₩22,774 | +0.57% | 1.4만 |
|---|
| 2026.04.24 | ₩22,618 | ₩22,658 | ₩22,324 | ₩22,523 | -0.42% | 7.4만 |
|---|
| 2026.04.23 | ₩22,137 | ₩22,588 | ₩22,031 | ₩22,391 | +1.15% | 8.1만 |
|---|
| 2026.04.22 | ₩22,338 | ₩22,391 | ₩22,179 | ₩22,314 | -0.11% | 14.4만 |
|---|
| 2026.04.21 | ₩22,151 | ₩22,472 | ₩21,991 | ₩22,462 | +1.40% | 5.3만 |
|---|
| 2026.04.20 | ₩21,497 | ₩22,217 | ₩21,390 | ₩21,936 | +2.04% | 10.9만 |
|---|
| 2026.04.17 | ₩21,537 | ₩21,790 | ₩21,123 | ₩21,363 | -0.81% | 22.2만 |
|---|
| 2026.04.16 | ₩19,562 | ₩19,655 | ₩19,295 | ₩19,463 | -0.50% | 31.7만 |
|---|
| 2026.04.15 | ₩19,950 | ₩19,950 | ₩19,482 | ₩19,490 | -2.31% | 2.8만 |
|---|
| 2026.04.14 | ₩20,336 | ₩20,336 | ₩19,698 | ₩19,776 | -2.76% | 4.2만 |
|---|
| 2026.04.13 | ₩20,469 | ₩20,561 | ₩20,283 | ₩20,369 | -0.49% | 3만 |
|---|
| 2026.04.10 | ₩20,563 | ₩20,670 | ₩20,376 | ₩20,401 | -0.79% | 1.9만 |
|---|
| 2026.04.09 | ₩21,123 | ₩21,150 | ₩20,549 | ₩20,572 | -2.61% | 2.3만 |
|---|
| 2026.04.08 | ₩20,950 | ₩21,497 | ₩20,950 | ₩21,143 | +0.92% | 1.5만 |
|---|
| 2026.04.07 | ₩21,217 | ₩21,337 | ₩21,123 | ₩21,270 | +0.25% | 2.6만 |
|---|
| 2026.04.06 | ₩20,723 | ₩21,429 | ₩20,652 | ₩21,251 | +2.55% | 4.7만 |
|---|
| 2026.04.02 | ₩22,097 | ₩22,097 | ₩21,283 | ₩21,283 | -3.68% | 6.6만 |
|---|
| 2026.04.01 | ₩21,750 | ₩22,213 | ₩21,632 | ₩21,977 | +1.04% | 2만 |
|---|
| 2026.03.31 | ₩22,484 | ₩22,484 | ₩21,832 | ₩21,854 | -2.80% | 6.9만 |
|---|
| 2026.03.30 | ₩22,696 | ₩22,738 | ₩22,257 | ₩22,606 | -0.40% | 3.7만 |
|---|
| 2026.03.27 | ₩22,284 | ₩22,583 | ₩22,071 | ₩22,482 | +0.89% | 13만 |
|---|
| 2026.03.26 | ₩22,911 | ₩22,911 | ₩22,191 | ₩22,510 | -1.75% | 4만 |
|---|
| 2026.03.25 | ₩22,805 | ₩23,018 | ₩22,724 | ₩22,751 | -0.23% | 5만 |
|---|
| 2026.03.24 | ₩22,704 | ₩23,123 | ₩22,671 | ₩23,123 | +1.85% | 2만 |
|---|
| 2026.03.23 | ₩23,045 | ₩23,045 | ₩22,511 | ₩22,658 | -1.68% | 3.5만 |
|---|
| 2026.03.20 | ₩23,098 | ₩23,258 | ₩23,006 | ₩23,006 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩22,164 | ₩23,198 | ₩22,137 | ₩23,023 | +3.88% | 4만 |
|---|
| 2026.03.18 | ₩22,324 | ₩22,551 | ₩22,177 | ₩22,284 | -0.18% | 2.2만 |
|---|
| 2026.03.17 | ₩22,137 | ₩22,451 | ₩21,933 | ₩22,384 | +1.12% | 1.5만 |
|---|
| 2026.03.16 | ₩22,097 | ₩22,284 | ₩21,991 | ₩22,231 | +0.60% | 2만 |
|---|
| 2026.03.13 | ₩22,297 | ₩22,404 | ₩22,084 | ₩22,191 | -0.48% | 14만 |
|---|
| 2026.03.12 | ₩22,311 | ₩22,471 | ₩22,177 | ₩22,431 | +0.54% | 11만 |
|---|
| 2026.03.11 | ₩21,657 | ₩22,284 | ₩21,613 | ₩22,248 | +2.73% | 6.4만 |
|---|
| 2026.03.10 | ₩21,537 | ₩21,924 | ₩21,537 | ₩21,797 | +1.21% | 3.7만 |
|---|
| 2026.03.09 | ₩21,510 | ₩21,824 | ₩21,470 | ₩21,510 | 0.00% | 9만 |
|---|
| 2026.03.06 | ₩21,230 | ₩21,684 | ₩21,217 | ₩21,338 | +0.51% | 7.5만 |
|---|
| 2026.03.05 | ₩21,310 | ₩21,490 | ₩21,150 | ₩21,282 | -0.13% | 6.1만 |
|---|
| 2026.03.04 | ₩21,777 | ₩21,777 | ₩21,190 | ₩21,417 | -1.65% | 9.2만 |
|---|
| 2026.03.03 | ₩21,964 | ₩22,124 | ₩21,484 | ₩21,630 | -1.52% | 13.2만 |
|---|
| 2026.03.02 | ₩22,151 | ₩22,151 | ₩21,538 | ₩21,764 | -1.75% | 10만 |
|---|
| 2026.02.27 | ₩22,551 | ₩23,605 | ₩21,794 | ₩21,897 | -2.90% | 46.5만 |
|---|
| 2026.02.26 | ₩25,927 | ₩25,954 | ₩25,140 | ₩25,393 | -2.06% | 17.9만 |
|---|
| 2026.02.25 | ₩26,868 | ₩26,914 | ₩25,874 | ₩25,996 | -3.24% | 40.2만 |
|---|
| 2026.02.24 | ₩28,502 | ₩28,689 | ₩27,635 | ₩27,638 | -3.03% | 3.6만 |
|---|
| 2026.02.23 | ₩28,115 | ₩28,729 | ₩28,086 | ₩28,420 | +1.08% | 5.4만 |
|---|
| 2026.02.20 | ₩28,209 | ₩28,209 | ₩27,448 | ₩27,472 | -2.61% | 3.7만 |
|---|
| 2026.02.19 | ₩27,768 | ₩28,169 | ₩27,475 | ₩28,047 | +1.00% | 4.9만 |
|---|
| 2026.02.18 | ₩28,289 | ₩28,289 | ₩27,608 | ₩27,687 | -2.13% | 4.9만 |
|---|
| 2026.02.17 | ₩28,396 | ₩28,662 | ₩27,782 | ₩28,063 | -1.17% | 4만 |
|---|
| 2026.02.13 | ₩28,476 | ₩28,556 | ₩27,983 | ₩28,117 | -1.26% | 3.8만 |
|---|
| 2026.02.12 | ₩27,422 | ₩28,662 | ₩27,422 | ₩28,469 | +3.82% | 4.6만 |
|---|
| 2026.02.11 | ₩26,394 | ₩27,235 | ₩26,381 | ₩27,147 | +2.85% | 2.7만 |
|---|
| 2026.02.10 | ₩26,207 | ₩26,354 | ₩25,527 | ₩26,349 | +0.54% | 8.9만 |
|---|
| 2026.02.09 | ₩26,541 | ₩27,101 | ₩26,527 | ₩26,569 | +0.11% | 7만 |
|---|
| 2026.02.06 | ₩26,794 | ₩26,794 | ₩26,275 | ₩26,305 | -1.83% | 4.3만 |
|---|
| 2026.02.05 | ₩26,501 | ₩26,834 | ₩25,980 | ₩26,754 | +0.96% | 8.3만 |
|---|
| 2026.02.04 | ₩27,061 | ₩27,288 | ₩26,581 | ₩27,005 | -0.21% | 3.2만 |
|---|
| 2026.02.03 | ₩26,514 | ₩27,155 | ₩26,354 | ₩27,057 | +2.05% | 3.1만 |
|---|
| 2026.02.02 | ₩25,994 | ₩26,207 | ₩25,472 | ₩26,174 | +0.69% | 17.5만 |
|---|
| 2026.01.30 | ₩26,007 | ₩26,087 | ₩25,834 | ₩25,938 | -0.27% | 1.4만 |
|---|
| 2026.01.29 | ₩25,620 | ₩26,234 | ₩25,620 | ₩26,020 | +1.56% | 25.4만 |
|---|
| 2026.01.28 | ₩25,353 | ₩25,660 | ₩25,166 | ₩25,540 | +0.74% | 4.4만 |
|---|
| 2026.01.27 | ₩25,592 | ₩25,754 | ₩25,287 | ₩25,293 | -1.17% | 7.4만 |
|---|
| 2026.01.26 | ₩24,980 | ₩25,327 | ₩24,977 | ₩25,233 | +1.01% | 13.1만 |
|---|
| 2026.01.23 | ₩25,954 | ₩25,954 | ₩25,080 | ₩25,100 | -3.29% | 20.8만 |
|---|
| 2026.01.22 | ₩25,447 | ₩26,047 | ₩25,447 | ₩25,915 | +1.84% | 6만 |
|---|
| 2026.01.21 | ₩26,167 | ₩26,181 | ₩25,340 | ₩25,357 | -3.10% | 25.5만 |
|---|
| 2026.01.20 | ₩24,286 | ₩24,859 | ₩24,114 | ₩24,846 | +2.31% | 13.4만 |
|---|
| 2026.01.16 | ₩24,619 | ₩24,659 | ₩24,539 | ₩24,613 | -0.03% | 6만 |
|---|
| 2026.01.15 | ₩24,166 | ₩24,619 | ₩24,126 | ₩24,593 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩23,952 | ₩24,553 | ₩23,952 | ₩24,419 | +1.95% | 3.8만 |
|---|
| 2026.01.13 | ₩24,112 | ₩24,246 | ₩23,792 | ₩23,980 | -0.55% | 4.9만 |
|---|
| 2026.01.12 | ₩24,092 | ₩24,219 | ₩23,952 | ₩24,206 | +0.47% | 4만 |
|---|
| 2026.01.09 | ₩24,179 | ₩24,446 | ₩24,152 | ₩24,179 | 0.00% | 6.2만 |
|---|
| 2026.01.08 | ₩23,885 | ₩24,152 | ₩23,752 | ₩23,892 | +0.03% | 2.4만 |
|---|
| 2026.01.07 | ₩23,525 | ₩23,992 | ₩23,472 | ₩23,845 | +1.36% | 2.6만 |
|---|
| 2026.01.06 | ₩23,725 | ₩24,072 | ₩23,715 | ₩23,849 | +0.52% | 4.1만 |
|---|
| 2026.01.05 | ₩23,672 | ₩23,699 | ₩23,392 | ₩23,647 | -0.11% | 3.7만 |
|---|
| 2026.01.02 | ₩22,965 | ₩23,779 | ₩22,965 | ₩23,776 | +3.53% | 5.3만 |
|---|
| 2025.12.31 | ₩23,098 | ₩23,192 | ₩22,925 | ₩23,045 | -0.23% | 1.7만 |
|---|
| 2025.12.30 | ₩23,071 | ₩23,138 | ₩23,018 | ₩23,058 | -0.06% | 2.2만 |
|---|
| 2025.12.29 | ₩22,978 | ₩23,045 | ₩22,778 | ₩22,951 | -0.12% | 1.8만 |
|---|
| 2025.12.26 | ₩23,098 | ₩23,111 | ₩22,845 | ₩22,867 | -1.00% | 2.3만 |
|---|
| 2025.12.24 | ₩23,285 | ₩23,285 | ₩23,071 | ₩23,081 | -0.88% | 9.7천 |
|---|
| 2025.12.23 | ₩23,151 | ₩23,266 | ₩23,045 | ₩23,085 | -0.29% | 2.4만 |
|---|
| 2025.12.22 | ₩23,085 | ₩23,445 | ₩23,058 | ₩23,390 | +1.32% | 5.9만 |
|---|
| 2025.12.19 | ₩23,352 | ₩23,352 | ₩22,818 | ₩23,095 | -1.10% | 5.8만 |
|---|
| 2025.12.18 | ₩22,885 | ₩23,245 | ₩22,751 | ₩23,177 | +1.28% | 5.9만 |
|---|
| 2025.12.17 | ₩22,671 | ₩23,018 | ₩22,391 | ₩22,978 | +1.35% | 23.2만 |
|---|
| 2025.12.16 | ₩23,165 | ₩23,312 | ₩22,965 | ₩23,031 | -0.58% | 4.1만 |
|---|
| 2025.12.15 | ₩22,871 | ₩23,276 | ₩22,871 | ₩23,220 | +1.52% | 6.4만 |
|---|
| 2025.12.12 | ₩22,885 | ₩22,991 | ₩22,471 | ₩22,871 | -0.06% | 7.5만 |
|---|
| 2025.12.11 | ₩23,138 | ₩23,418 | ₩22,965 | ₩23,138 | 0.00% | 10만 |
|---|
| 2025.12.10 | ₩22,551 | ₩23,525 | ₩22,511 | ₩23,504 | +4.22% | 22.8만 |
|---|
| 2025.12.09 | ₩22,431 | ₩22,837 | ₩22,431 | ₩22,554 | +0.55% | 21.8만 |
|---|
| 2025.12.08 | ₩21,977 | ₩22,838 | ₩21,977 | ₩22,527 | +2.50% | 33.2만 |
|---|
| 2025.12.05 | ₩22,124 | ₩22,284 | ₩20,863 | ₩21,804 | -1.45% | 42만 |
|---|
| 2025.12.04 | ₩21,057 | ₩21,430 | ₩21,057 | ₩21,177 | +0.57% | 10.8만 |
|---|
| 2025.12.03 | ₩20,754 | ₩21,350 | ₩20,703 | ₩21,024 | +1.31% | 16.6만 |
|---|
| 2025.12.02 | ₩20,109 | ₩20,319 | ₩19,962 | ₩20,004 | -0.52% | 2.3만 |
|---|
| 2025.12.01 | ₩20,536 | ₩20,536 | ₩20,002 | ₩20,044 | -2.40% | 5.8만 |
|---|
| 2025.11.28 | ₩20,523 | ₩20,576 | ₩20,283 | ₩20,323 | -0.98% | 3.8만 |
|---|
| 2025.11.26 | ₩20,643 | ₩20,683 | ₩20,456 | ₩20,592 | -0.25% | 11.1만 |
|---|
| 2025.11.25 | ₩20,536 | ₩21,043 | ₩20,536 | ₩20,976 | +2.14% | 8.5만 |
|---|
| 2025.11.24 | ₩20,950 | ₩21,137 | ₩20,283 | ₩20,483 | -2.23% | 15만 |
|---|
| 2025.11.21 | ₩20,896 | ₩21,057 | ₩20,552 | ₩20,963 | +0.32% | 36.3만 |
|---|
| 2025.11.20 | ₩19,949 | ₩20,750 | ₩19,896 | ₩20,688 | +3.71% | 17.2만 |
|---|
| 2025.11.19 | ₩19,495 | ₩20,134 | ₩19,402 | ₩19,914 | +2.15% | 6.4만 |
|---|
| 2025.11.18 | ₩19,962 | ₩20,056 | ₩19,055 | ₩19,202 | -3.81% | 11.8만 |
|---|
| 2025.11.17 | ₩19,856 | ₩20,016 | ₩19,655 | ₩19,922 | +0.34% | 7.5만 |
|---|
| 2025.11.14 | ₩19,255 | ₩19,789 | ₩19,255 | ₩19,729 | +2.46% | 7.5만 |
|---|
| 2025.11.13 | ₩19,042 | ₩19,148 | ₩18,828 | ₩19,026 | -0.08% | 6.3만 |
|---|
| 2025.11.12 | ₩19,349 | ₩19,455 | ₩18,868 | ₩18,990 | -1.86% | 6만 |
|---|
| 2025.11.11 | ₩19,682 | ₩19,683 | ₩19,295 | ₩19,341 | -1.74% | 3.3만 |
|---|
| 2025.11.10 | ₩19,802 | ₩19,869 | ₩19,474 | ₩19,601 | -1.02% | 5.3만 |
|---|
| 2025.11.07 | ₩20,109 | ₩20,176 | ₩19,829 | ₩19,893 | -1.07% | 6.5만 |
|---|
| 2025.11.06 | ₩20,176 | ₩20,199 | ₩19,901 | ₩20,008 | -0.83% | 6.4만 |
|---|
| 2025.11.05 | ₩20,323 | ₩20,403 | ₩19,949 | ₩19,962 | -1.77% | 8만 |
|---|
| 2025.11.04 | ₩19,989 | ₩20,189 | ₩19,896 | ₩20,069 | +0.40% | 11.7만 |
|---|
| 2025.11.03 | ₩19,389 | ₩20,376 | ₩19,389 | ₩19,949 | +2.89% | 12.7만 |
|---|
| 2025.10.31 | ₩19,802 | ₩19,896 | ₩19,322 | ₩19,575 | -1.15% | 23만 |
|---|
| 2025.10.30 | ₩20,016 | ₩20,149 | ₩19,844 | ₩20,141 | +0.63% | 13.2만 |
|---|
| 2025.10.29 | ₩19,976 | ₩20,001 | ₩19,816 | ₩19,949 | -0.13% | 7.6만 |
|---|
| 2025.10.28 | ₩20,002 | ₩20,016 | ₩19,575 | ₩19,878 | -0.62% | 8.7만 |
|---|
| 2025.10.27 | ₩19,976 | ₩20,136 | ₩19,896 | ₩20,016 | +0.20% | 5.1만 |
|---|
| 2025.10.24 | ₩19,709 | ₩20,034 | ₩19,695 | ₩20,026 | +1.61% | 11.3만 |
|---|
| 2025.10.23 | ₩19,549 | ₩19,936 | ₩19,495 | ₩19,669 | +0.61% | 20.1만 |
|---|
| 2025.10.22 | ₩19,228 | ₩19,695 | ₩19,068 | ₩19,631 | +2.10% | 71.9만 |
|---|
| 2025.10.21 | ₩17,814 | ₩17,947 | ₩17,734 | ₩17,822 | +0.04% | 41.6만 |
|---|
| 2025.10.20 | ₩18,308 | ₩18,334 | ₩17,741 | ₩17,865 | -2.42% | 14.9만 |
|---|
| 2025.10.17 | ₩18,748 | ₩18,748 | ₩18,414 | ₩18,461 | -1.53% | 7.5만 |
|---|
| 2025.10.16 | ₩18,302 | ₩18,815 | ₩18,228 | ₩18,719 | +2.27% | 6.5만 |
|---|
| 2025.10.15 | ₩18,241 | ₩18,416 | ₩18,161 | ₩18,413 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩18,294 | ₩18,401 | ₩18,101 | ₩18,188 | -0.58% | 7.6만 |
|---|
| 2025.10.13 | ₩18,161 | ₩18,334 | ₩18,014 | ₩18,161 | 0.00% | 5만 |
|---|
| 2025.10.10 | ₩17,947 | ₩18,174 | ₩17,747 | ₩18,153 | +1.14% | 15.9만 |
|---|