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 | ₩28,191 | ₩28,631 | ₩27,990 | ₩28,624 | +1.54% | 3.4천 |
| 2026.10.08 | ₩28,791 | ₩28,791 | ₩28,078 | ₩28,078 | -2.48% | 1.3만 |
| 2026.10.07 | ₩29,178 | ₩29,232 | ₩28,845 | ₩28,851 | -1.12% | 2.3천 |
| 2026.10.06 | ₩29,806 | ₩29,806 | ₩29,269 | ₩29,269 | -1.80% | 6.3천 |
| 2026.10.05 | ₩29,899 | ₩30,113 | ₩29,819 | ₩29,830 | -0.23% | 1.2만 |
| 2026.10.02 | ₩29,699 | ₩30,073 | ₩29,699 | ₩29,999 | +1.01% | 1.1만 |
| 2026.10.01 | ₩28,951 | ₩29,639 | ₩28,951 | ₩29,639 | +2.37% | 2.2만 |
| 2026.09.30 | ₩28,754 | ₩28,873 | ₩28,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,873 |
| +0.41% |
| 2천 |
| 2026.09.29 | ₩28,498 | ₩28,599 | ₩28,324 | ₩28,599 | +0.36% | 5.6천 |
|---|
| 2026.09.28 | ₩28,231 | ₩29,122 | ₩28,231 | ₩29,047 | +2.89% | 6천 |
|---|
| 2026.09.25 | ₩28,140 | ₩28,317 | ₩28,097 | ₩28,285 | +0.52% | 5.6천 |
|---|
| 2026.09.24 | ₩28,077 | ₩28,077 | ₩27,910 | ₩28,021 | -0.20% | 5.9천 |
|---|
| 2026.09.23 | ₩27,984 | ₩28,211 | ₩27,777 | ₩28,171 | +0.67% | 2.7만 |
|---|
| 2026.09.22 | ₩27,723 | ₩27,977 | ₩27,723 | ₩27,854 | +0.47% | 2.7만 |
|---|
| 2026.09.21 | ₩28,057 | ₩28,110 | ₩27,430 | ₩27,559 | -1.77% | 1만 |
|---|
| 2026.09.18 | ₩28,351 | ₩28,698 | ₩27,990 | ₩28,197 | -0.54% | 6.6만 |
|---|
| 2026.09.17 | ₩26,442 | ₩26,896 | ₩26,442 | ₩26,880 | +1.66% | 2만 |
|---|
| 2026.09.16 | ₩26,202 | ₩26,535 | ₩26,108 | ₩26,526 | +1.24% | 1.5만 |
|---|
| 2026.09.15 | ₩25,614 | ₩26,062 | ₩25,614 | ₩26,019 | +1.58% | 2.5만 |
|---|
| 2026.09.14 | ₩25,775 | ₩25,775 | ₩25,121 | ₩25,249 | -2.04% | 1.6만 |
|---|
| 2026.09.11 | ₩26,602 | ₩26,602 | ₩26,202 | ₩26,235 | -1.38% | 5.8천 |
|---|
| 2026.09.10 | ₩26,936 | ₩27,053 | ₩26,648 | ₩26,722 | -0.79% | 5.8천 |
|---|
| 2026.09.09 | ₩26,616 | ₩26,709 | ₩26,495 | ₩26,680 | +0.24% | 7.7천 |
|---|
| 2026.09.08 | ₩26,188 | ₩26,669 | ₩26,162 | ₩26,462 | +1.04% | 1.2만 |
|---|
| 2026.09.04 | ₩25,020 | ₩25,933 | ₩24,975 | ₩25,933 | +3.65% | 3만 |
|---|
| 2026.09.03 | ₩24,533 | ₩24,894 | ₩24,380 | ₩24,623 | +0.36% | 5.3천 |
|---|
| 2026.09.02 | ₩25,214 | ₩25,214 | ₩24,520 | ₩24,592 | -2.47% | 8.9천 |
|---|
| 2026.09.01 | ₩25,388 | ₩25,388 | ₩24,848 | ₩25,197 | -0.75% | 8.1천 |
|---|
| 2026.08.31 | ₩25,187 | ₩25,187 | ₩24,940 | ₩25,091 | -0.38% | 9천 |
|---|
| 2026.08.28 | ₩25,388 | ₩25,388 | ₩24,733 | ₩24,895 | -1.94% | 8.7천 |
|---|
| 2026.08.27 | ₩25,481 | ₩25,588 | ₩25,401 | ₩25,461 | -0.08% | 2.4만 |
|---|
| 2026.08.26 | ₩24,880 | ₩25,014 | ₩24,787 | ₩24,975 | +0.38% | 9.3천 |
|---|
| 2026.08.25 | ₩25,334 | ₩25,334 | ₩24,707 | ₩24,736 | -2.36% | 1.4만 |
|---|
| 2026.08.24 | ₩25,508 | ₩25,508 | ₩25,306 | ₩25,429 | -0.31% | 8.1천 |
|---|
| 2026.08.21 | ₩25,294 | ₩25,589 | ₩25,294 | ₩25,564 | +1.07% | 3.4천 |
|---|
| 2026.08.20 | ₩25,401 | ₩25,534 | ₩25,227 | ₩25,400 | -0.01% | 9천 |
|---|
| 2026.08.19 | ₩26,082 | ₩26,082 | ₩25,094 | ₩25,374 | -2.71% | 1.8만 |
|---|
| 2026.08.18 | ₩26,375 | ₩26,522 | ₩25,761 | ₩26,172 | -0.77% | 1.1만 |
|---|
| 2026.08.17 | ₩26,028 | ₩26,936 | ₩26,028 | ₩26,794 | +2.94% | 1.5만 |
|---|
| 2026.08.14 | ₩25,975 | ₩26,162 | ₩25,961 | ₩26,080 | +0.41% | 3.8천 |
|---|
| 2026.08.13 | ₩26,802 | ₩27,069 | ₩26,002 | ₩26,055 | -2.79% | 2만 |
|---|
| 2026.08.12 | ₩27,416 | ₩27,723 | ₩27,403 | ₩27,527 | +0.40% | 7.5천 |
|---|
| 2026.08.11 | ₩26,816 | ₩27,400 | ₩26,649 | ₩27,324 | +1.90% | 1.2만 |
|---|
| 2026.08.10 | ₩27,697 | ₩27,750 | ₩26,776 | ₩26,810 | -3.20% | 1.1만 |
|---|
| 2026.08.07 | ₩27,897 | ₩27,897 | ₩27,456 | ₩27,557 | -1.22% | 1.1만 |
|---|
| 2026.08.06 | ₩27,230 | ₩27,924 | ₩27,230 | ₩27,747 | +1.90% | 4.4만 |
|---|
| 2026.08.05 | ₩27,243 | ₩27,897 | ₩27,144 | ₩27,524 | +1.03% | 9천 |
|---|
| 2026.08.04 | ₩28,231 | ₩28,231 | ₩27,762 | ₩27,779 | -1.60% | 1.2만 |
|---|
| 2026.08.03 | ₩28,017 | ₩28,264 | ₩27,697 | ₩27,877 | -0.50% | 1.8만 |
|---|
| 2026.07.31 | ₩28,257 | ₩28,711 | ₩28,257 | ₩28,472 | +0.76% | 1.6만 |
|---|
| 2026.07.30 | ₩28,624 | ₩28,871 | ₩27,884 | ₩27,884 | -2.59% | 3.2만 |
|---|
| 2026.07.29 | ₩28,404 | ₩28,404 | ₩27,547 | ₩27,759 | -2.27% | 1.5만 |
|---|
| 2026.07.28 | ₩28,564 | ₩28,564 | ₩27,670 | ₩28,204 | -1.26% | 2.2만 |
|---|
| 2026.07.27 | ₩29,011 | ₩29,097 | ₩28,624 | ₩29,034 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩29,459 | ₩29,899 | ₩28,965 | ₩29,160 | -1.01% | 2.5만 |
|---|
| 2026.07.23 | ₩29,926 | ₩30,166 | ₩29,539 | ₩29,629 | -0.99% | 1.3만 |
|---|
| 2026.07.22 | ₩29,432 | ₩29,859 | ₩28,951 | ₩29,791 | +1.22% | 2.8만 |
|---|
| 2026.07.21 | ₩30,313 | ₩30,566 | ₩29,735 | ₩29,735 | -1.91% | 2.5만 |
|---|
| 2026.07.20 | ₩29,993 | ₩30,607 | ₩29,993 | ₩30,229 | +0.79% | 8.2만 |
|---|
| 2026.07.17 | ₩31,034 | ₩31,074 | ₩29,459 | ₩29,645 | -4.47% | 24.5만 |
|---|
| 2026.07.16 | ₩27,710 | ₩28,137 | ₩27,589 | ₩27,603 | -0.39% | 22.8만 |
|---|
| 2026.07.15 | ₩27,790 | ₩28,057 | ₩27,391 | ₩27,897 | +0.38% | 2.7만 |
|---|
| 2026.07.14 | ₩28,271 | ₩28,344 | ₩27,790 | ₩27,964 | -1.09% | 2.6만 |
|---|
| 2026.07.13 | ₩27,723 | ₩27,817 | ₩27,243 | ₩27,817 | +0.34% | 1.7만 |
|---|
| 2026.07.10 | ₩27,149 | ₩28,257 | ₩27,149 | ₩27,990 | +3.10% | 2.1만 |
|---|
| 2026.07.09 | ₩27,670 | ₩27,710 | ₩27,176 | ₩27,216 | -1.64% | 1.6만 |
|---|
| 2026.07.08 | ₩26,816 | ₩27,372 | ₩26,816 | ₩27,132 | +1.18% | 3.5만 |
|---|
| 2026.07.07 | ₩26,362 | ₩26,976 | ₩26,362 | ₩26,931 | +2.16% | 2만 |
|---|
| 2026.07.06 | ₩26,749 | ₩27,083 | ₩26,749 | ₩26,989 | +0.90% | 1.9만 |
|---|
| 2026.07.02 | ₩27,403 | ₩27,403 | ₩26,200 | ₩26,429 | -3.56% | 2.8만 |
|---|
| 2026.07.01 | ₩28,311 | ₩28,311 | ₩27,657 | ₩27,737 | -2.03% | 2.1만 |
|---|
| 2026.06.30 | ₩28,084 | ₩28,831 | ₩28,050 | ₩28,831 | +2.66% | 3.5만 |
|---|
| 2026.06.29 | ₩27,563 | ₩27,930 | ₩27,136 | ₩27,908 | +1.25% | 3만 |
|---|
| 2026.06.26 | ₩28,724 | ₩28,724 | ₩27,363 | ₩27,881 | -2.94% | 6.6만 |
|---|
| 2026.06.25 | ₩29,005 | ₩29,098 | ₩28,311 | ₩29,098 | +0.32% | 2.8만 |
|---|
| 2026.06.24 | ₩28,337 | ₩28,736 | ₩28,256 | ₩28,704 | +1.30% | 1.6만 |
|---|
| 2026.06.23 | ₩28,084 | ₩28,391 | ₩27,937 | ₩28,297 | +0.76% | 2.9만 |
|---|
| 2026.06.22 | ₩27,403 | ₩28,742 | ₩27,161 | ₩28,471 | +3.90% | 6.8만 |
|---|
| 2026.06.18 | ₩26,869 | ₩27,270 | ₩26,722 | ₩26,850 | -0.07% | 2.7만 |
|---|
| 2026.06.17 | ₩26,696 | ₩27,083 | ₩26,549 | ₩27,051 | +1.33% | 3.2만 |
|---|
| 2026.06.16 | ₩25,641 | ₩26,716 | ₩25,641 | ₩26,438 | +3.11% | 4만 |
|---|
| 2026.06.15 | ₩25,828 | ₩25,847 | ₩25,521 | ₩25,548 | -1.09% | 1.2만 |
|---|
| 2026.06.12 | ₩25,508 | ₩26,175 | ₩25,508 | ₩25,959 | +1.77% | 1.2만 |
|---|
| 2026.06.11 | ₩25,801 | ₩25,975 | ₩25,561 | ₩25,630 | -0.66% | 1.8만 |
|---|
| 2026.06.10 | ₩25,374 | ₩25,721 | ₩25,194 | ₩25,385 | +0.04% | 6.5천 |
|---|
| 2026.06.09 | ₩25,414 | ₩25,588 | ₩25,381 | ₩25,542 | +0.50% | 9.9천 |
|---|
| 2026.06.08 | ₩25,574 | ₩25,574 | ₩25,121 | ₩25,202 | -1.46% | 1.4만 |
|---|
| 2026.06.05 | ₩25,241 | ₩25,695 | ₩25,194 | ₩25,333 | +0.36% | 1.2만 |
|---|
| 2026.06.04 | ₩25,054 | ₩25,561 | ₩24,974 | ₩25,528 | +1.89% | 1.2만 |
|---|
| 2026.06.03 | ₩25,040 | ₩25,621 | ₩25,040 | ₩25,518 | +1.91% | 2.7만 |
|---|
| 2026.06.02 | ₩24,320 | ₩24,982 | ₩24,320 | ₩24,982 | +2.72% | 3.3만 |
|---|
| 2026.06.01 | ₩24,333 | ₩24,413 | ₩23,906 | ₩24,269 | -0.26% | 2.5만 |
|---|
| 2026.05.29 | ₩24,225 | ₩24,293 | ₩24,119 | ₩24,233 | +0.03% | 9.3천 |
|---|
| 2026.05.28 | ₩24,013 | ₩24,320 | ₩23,982 | ₩24,125 | +0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩23,966 | ₩23,986 | ₩23,559 | ₩23,866 | -0.42% | 6.1천 |
|---|
| 2026.05.26 | ₩23,759 | ₩23,826 | ₩23,547 | ₩23,743 | -0.07% | 1.7만 |
|---|
| 2026.05.22 | ₩23,305 | ₩23,572 | ₩23,305 | ₩23,496 | +0.82% | 1.4만 |
|---|
| 2026.05.21 | ₩23,666 | ₩23,686 | ₩23,052 | ₩23,308 | -1.51% | 1.3만 |
|---|
| 2026.05.20 | ₩23,679 | ₩23,731 | ₩23,501 | ₩23,623 | -0.24% | 3.3만 |
|---|
| 2026.05.19 | ₩22,911 | ₩23,439 | ₩22,785 | ₩23,288 | +1.64% | 4만 |
|---|
| 2026.05.18 | ₩24,106 | ₩24,106 | ₩23,166 | ₩23,198 | -3.77% | 1.5만 |
|---|
| 2026.05.15 | ₩23,626 | ₩23,999 | ₩23,379 | ₩23,913 | +1.21% | 2.1만 |
|---|
| 2026.05.14 | ₩23,688 | ₩23,949 | ₩23,546 | ₩23,949 | +1.10% | 1.4만 |
|---|
| 2026.05.13 | ₩23,959 | ₩24,105 | ₩23,626 | ₩23,746 | -0.89% | 1.9만 |
|---|
| 2026.05.12 | ₩24,160 | ₩24,173 | ₩23,319 | ₩23,736 | -1.75% | 12.2만 |
|---|
| 2026.05.11 | ₩24,038 | ₩24,433 | ₩23,866 | ₩24,374 | +1.40% | 3.5만 |
|---|
| 2026.05.08 | ₩23,772 | ₩23,879 | ₩23,706 | ₩23,802 | +0.12% | 1.5만 |
|---|
| 2026.05.07 | ₩23,345 | ₩23,586 | ₩23,345 | ₩23,583 | +1.02% | 4.4천 |
|---|
| 2026.05.06 | ₩23,919 | ₩23,958 | ₩23,546 | ₩23,596 | -1.35% | 1.9만 |
|---|
| 2026.05.05 | ₩22,878 | ₩23,744 | ₩22,878 | ₩23,674 | +3.48% | 3.7만 |
|---|
| 2026.05.04 | ₩22,598 | ₩22,882 | ₩22,584 | ₩22,882 | +1.26% | 8.7천 |
|---|
| 2026.05.01 | ₩22,077 | ₩22,637 | ₩22,077 | ₩22,637 | +2.53% | 4만 |
|---|
| 2026.04.30 | ₩22,838 | ₩22,932 | ₩22,104 | ₩22,236 | -2.64% | 3.9만 |
|---|
| 2026.04.29 | ₩22,771 | ₩22,878 | ₩22,464 | ₩22,603 | -0.74% | 1.5만 |
|---|
| 2026.04.28 | ₩22,771 | ₩23,052 | ₩22,544 | ₩22,558 | -0.94% | 2.3만 |
|---|
| 2026.04.27 | ₩22,651 | ₩22,785 | ₩22,426 | ₩22,781 | +0.57% | 1.4만 |
|---|
| 2026.04.24 | ₩22,625 | ₩22,665 | ₩22,331 | ₩22,530 | -0.42% | 7.4만 |
|---|
| 2026.04.23 | ₩22,144 | ₩22,595 | ₩22,037 | ₩22,398 | +1.15% | 8.1만 |
|---|
| 2026.04.22 | ₩22,344 | ₩22,398 | ₩22,185 | ₩22,320 | -0.11% | 14.4만 |
|---|
| 2026.04.21 | ₩22,157 | ₩22,479 | ₩21,997 | ₩22,468 | +1.40% | 5.3만 |
|---|
| 2026.04.20 | ₩21,503 | ₩22,224 | ₩21,397 | ₩21,942 | +2.04% | 10.9만 |
|---|
| 2026.04.17 | ₩21,543 | ₩21,797 | ₩21,130 | ₩21,370 | -0.81% | 22.2만 |
|---|
| 2026.04.16 | ₩19,568 | ₩19,661 | ₩19,301 | ₩19,469 | -0.50% | 31.7만 |
|---|
| 2026.04.15 | ₩19,956 | ₩19,956 | ₩19,488 | ₩19,496 | -2.31% | 2.8만 |
|---|
| 2026.04.14 | ₩20,342 | ₩20,342 | ₩19,704 | ₩19,781 | -2.76% | 4.2만 |
|---|
| 2026.04.13 | ₩20,476 | ₩20,568 | ₩20,289 | ₩20,375 | -0.49% | 3만 |
|---|
| 2026.04.10 | ₩20,569 | ₩20,676 | ₩20,382 | ₩20,407 | -0.79% | 1.9만 |
|---|
| 2026.04.09 | ₩21,130 | ₩21,156 | ₩20,556 | ₩20,578 | -2.61% | 2.3만 |
|---|
| 2026.04.08 | ₩20,956 | ₩21,503 | ₩20,956 | ₩21,150 | +0.92% | 1.5만 |
|---|
| 2026.04.07 | ₩21,223 | ₩21,343 | ₩21,130 | ₩21,276 | +0.25% | 2.6만 |
|---|
| 2026.04.06 | ₩20,729 | ₩21,435 | ₩20,658 | ₩21,258 | +2.55% | 4.7만 |
|---|
| 2026.04.02 | ₩22,104 | ₩22,104 | ₩21,290 | ₩21,290 | -3.68% | 6.6만 |
|---|
| 2026.04.01 | ₩21,757 | ₩22,220 | ₩21,638 | ₩21,984 | +1.04% | 2만 |
|---|
| 2026.03.31 | ₩22,491 | ₩22,491 | ₩21,838 | ₩21,861 | -2.80% | 6.9만 |
|---|
| 2026.03.30 | ₩22,703 | ₩22,745 | ₩22,264 | ₩22,613 | -0.40% | 3.7만 |
|---|
| 2026.03.27 | ₩22,291 | ₩22,590 | ₩22,077 | ₩22,488 | +0.89% | 13만 |
|---|
| 2026.03.26 | ₩22,918 | ₩22,918 | ₩22,197 | ₩22,516 | -1.75% | 4만 |
|---|
| 2026.03.25 | ₩22,811 | ₩23,025 | ₩22,731 | ₩22,758 | -0.23% | 5만 |
|---|
| 2026.03.24 | ₩22,711 | ₩23,130 | ₩22,678 | ₩23,130 | +1.85% | 2만 |
|---|
| 2026.03.23 | ₩23,052 | ₩23,052 | ₩22,518 | ₩22,665 | -1.68% | 3.5만 |
|---|
| 2026.03.20 | ₩23,105 | ₩23,265 | ₩23,013 | ₩23,013 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩22,171 | ₩23,205 | ₩22,144 | ₩23,030 | +3.88% | 4만 |
|---|
| 2026.03.18 | ₩22,331 | ₩22,558 | ₩22,184 | ₩22,291 | -0.18% | 2.2만 |
|---|
| 2026.03.17 | ₩22,144 | ₩22,458 | ₩21,940 | ₩22,391 | +1.12% | 1.5만 |
|---|
| 2026.03.16 | ₩22,104 | ₩22,291 | ₩21,997 | ₩22,237 | +0.60% | 2만 |
|---|
| 2026.03.13 | ₩22,304 | ₩22,411 | ₩22,091 | ₩22,197 | -0.48% | 14만 |
|---|
| 2026.03.12 | ₩22,318 | ₩22,478 | ₩22,184 | ₩22,438 | +0.54% | 11만 |
|---|
| 2026.03.11 | ₩21,663 | ₩22,291 | ₩21,619 | ₩22,255 | +2.73% | 6.4만 |
|---|
| 2026.03.10 | ₩21,543 | ₩21,930 | ₩21,543 | ₩21,804 | +1.21% | 3.7만 |
|---|
| 2026.03.09 | ₩21,517 | ₩21,830 | ₩21,477 | ₩21,517 | 0.00% | 9만 |
|---|
| 2026.03.06 | ₩21,236 | ₩21,690 | ₩21,223 | ₩21,344 | +0.51% | 7.5만 |
|---|
| 2026.03.05 | ₩21,316 | ₩21,497 | ₩21,156 | ₩21,288 | -0.13% | 6.1만 |
|---|
| 2026.03.04 | ₩21,784 | ₩21,784 | ₩21,196 | ₩21,423 | -1.65% | 9.2만 |
|---|
| 2026.03.03 | ₩21,970 | ₩22,131 | ₩21,490 | ₩21,637 | -1.52% | 13.2만 |
|---|
| 2026.03.02 | ₩22,157 | ₩22,157 | ₩21,545 | ₩21,770 | -1.75% | 10만 |
|---|
| 2026.02.27 | ₩22,558 | ₩23,612 | ₩21,801 | ₩21,904 | -2.90% | 46.5만 |
|---|
| 2026.02.26 | ₩25,935 | ₩25,961 | ₩25,147 | ₩25,401 | -2.06% | 17.9만 |
|---|
| 2026.02.25 | ₩26,876 | ₩26,923 | ₩25,881 | ₩26,004 | -3.24% | 40.2만 |
|---|
| 2026.02.24 | ₩28,511 | ₩28,698 | ₩27,643 | ₩27,646 | -3.03% | 3.6만 |
|---|
| 2026.02.23 | ₩28,124 | ₩28,738 | ₩28,094 | ₩28,428 | +1.08% | 5.4만 |
|---|
| 2026.02.20 | ₩28,217 | ₩28,217 | ₩27,456 | ₩27,480 | -2.61% | 3.7만 |
|---|
| 2026.02.19 | ₩27,777 | ₩28,177 | ₩27,483 | ₩28,056 | +1.00% | 4.9만 |
|---|
| 2026.02.18 | ₩28,297 | ₩28,297 | ₩27,617 | ₩27,695 | -2.13% | 4.9만 |
|---|
| 2026.02.17 | ₩28,404 | ₩28,671 | ₩27,790 | ₩28,072 | -1.17% | 4만 |
|---|
| 2026.02.13 | ₩28,484 | ₩28,564 | ₩27,992 | ₩28,125 | -1.26% | 3.8만 |
|---|
| 2026.02.12 | ₩27,430 | ₩28,671 | ₩27,430 | ₩28,478 | +3.82% | 4.6만 |
|---|
| 2026.02.11 | ₩26,402 | ₩27,243 | ₩26,389 | ₩27,155 | +2.85% | 2.7만 |
|---|
| 2026.02.10 | ₩26,215 | ₩26,362 | ₩25,534 | ₩26,357 | +0.54% | 8.9만 |
|---|
| 2026.02.09 | ₩26,549 | ₩27,109 | ₩26,535 | ₩26,577 | +0.11% | 7만 |
|---|
| 2026.02.06 | ₩26,802 | ₩26,802 | ₩26,283 | ₩26,313 | -1.83% | 4.3만 |
|---|
| 2026.02.05 | ₩26,509 | ₩26,842 | ₩25,988 | ₩26,762 | +0.96% | 8.3만 |
|---|
| 2026.02.04 | ₩27,069 | ₩27,296 | ₩26,589 | ₩27,013 | -0.21% | 3.2만 |
|---|
| 2026.02.03 | ₩26,522 | ₩27,163 | ₩26,362 | ₩27,065 | +2.05% | 3.1만 |
|---|
| 2026.02.02 | ₩26,002 | ₩26,215 | ₩25,480 | ₩26,182 | +0.69% | 17.5만 |
|---|
| 2026.01.30 | ₩26,015 | ₩26,095 | ₩25,841 | ₩25,945 | -0.27% | 1.4만 |
|---|
| 2026.01.29 | ₩25,628 | ₩26,242 | ₩25,628 | ₩26,028 | +1.56% | 25.4만 |
|---|
| 2026.01.28 | ₩25,361 | ₩25,668 | ₩25,174 | ₩25,548 | +0.74% | 4.4만 |
|---|
| 2026.01.27 | ₩25,600 | ₩25,761 | ₩25,294 | ₩25,301 | -1.17% | 7.4만 |
|---|
| 2026.01.26 | ₩24,987 | ₩25,334 | ₩24,984 | ₩25,241 | +1.01% | 13.1만 |
|---|
| 2026.01.23 | ₩25,961 | ₩25,961 | ₩25,087 | ₩25,107 | -3.29% | 20.8만 |
|---|
| 2026.01.22 | ₩25,454 | ₩26,055 | ₩25,454 | ₩25,923 | +1.84% | 6만 |
|---|
| 2026.01.21 | ₩26,175 | ₩26,188 | ₩25,347 | ₩25,365 | -3.10% | 25.5만 |
|---|
| 2026.01.20 | ₩24,293 | ₩24,867 | ₩24,121 | ₩24,854 | +2.31% | 13.4만 |
|---|
| 2026.01.16 | ₩24,627 | ₩24,667 | ₩24,547 | ₩24,620 | -0.03% | 6만 |
|---|
| 2026.01.15 | ₩24,173 | ₩24,627 | ₩24,133 | ₩24,600 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩23,959 | ₩24,560 | ₩23,959 | ₩24,426 | +1.95% | 3.8만 |
|---|
| 2026.01.13 | ₩24,119 | ₩24,253 | ₩23,799 | ₩23,987 | -0.55% | 4.9만 |
|---|
| 2026.01.12 | ₩24,099 | ₩24,226 | ₩23,959 | ₩24,213 | +0.47% | 4만 |
|---|
| 2026.01.09 | ₩24,186 | ₩24,453 | ₩24,160 | ₩24,186 | 0.00% | 6.2만 |
|---|
| 2026.01.08 | ₩23,893 | ₩24,160 | ₩23,759 | ₩23,899 | +0.03% | 2.4만 |
|---|
| 2026.01.07 | ₩23,532 | ₩23,999 | ₩23,479 | ₩23,853 | +1.36% | 2.6만 |
|---|
| 2026.01.06 | ₩23,732 | ₩24,079 | ₩23,722 | ₩23,857 | +0.52% | 4.1만 |
|---|
| 2026.01.05 | ₩23,679 | ₩23,706 | ₩23,399 | ₩23,654 | -0.11% | 3.7만 |
|---|
| 2026.01.02 | ₩22,972 | ₩23,786 | ₩22,972 | ₩23,783 | +3.53% | 5.3만 |
|---|
| 2025.12.31 | ₩23,105 | ₩23,198 | ₩22,932 | ₩23,052 | -0.23% | 1.7만 |
|---|
| 2025.12.30 | ₩23,078 | ₩23,145 | ₩23,025 | ₩23,065 | -0.06% | 2.2만 |
|---|
| 2025.12.29 | ₩22,985 | ₩23,052 | ₩22,785 | ₩22,958 | -0.12% | 1.8만 |
|---|
| 2025.12.26 | ₩23,105 | ₩23,118 | ₩22,851 | ₩22,874 | -1.00% | 2.3만 |
|---|
| 2025.12.24 | ₩23,292 | ₩23,292 | ₩23,078 | ₩23,088 | -0.88% | 9.7천 |
|---|
| 2025.12.23 | ₩23,158 | ₩23,273 | ₩23,052 | ₩23,092 | -0.29% | 2.4만 |
|---|
| 2025.12.22 | ₩23,092 | ₩23,452 | ₩23,065 | ₩23,397 | +1.32% | 5.9만 |
|---|
| 2025.12.19 | ₩23,359 | ₩23,359 | ₩22,825 | ₩23,102 | -1.10% | 5.8만 |
|---|
| 2025.12.18 | ₩22,891 | ₩23,252 | ₩22,758 | ₩23,184 | +1.28% | 5.9만 |
|---|
| 2025.12.17 | ₩22,678 | ₩23,025 | ₩22,398 | ₩22,985 | +1.35% | 23.2만 |
|---|
| 2025.12.16 | ₩23,172 | ₩23,319 | ₩22,972 | ₩23,038 | -0.58% | 4.1만 |
|---|
| 2025.12.15 | ₩22,878 | ₩23,283 | ₩22,878 | ₩23,227 | +1.52% | 6.4만 |
|---|
| 2025.12.12 | ₩22,891 | ₩22,998 | ₩22,478 | ₩22,878 | -0.06% | 7.5만 |
|---|
| 2025.12.11 | ₩23,145 | ₩23,425 | ₩22,972 | ₩23,145 | 0.00% | 10만 |
|---|
| 2025.12.10 | ₩22,558 | ₩23,532 | ₩22,518 | ₩23,511 | +4.22% | 22.8만 |
|---|
| 2025.12.09 | ₩22,438 | ₩22,843 | ₩22,438 | ₩22,560 | +0.55% | 21.8만 |
|---|
| 2025.12.08 | ₩21,984 | ₩22,845 | ₩21,984 | ₩22,534 | +2.50% | 33.2만 |
|---|
| 2025.12.05 | ₩22,131 | ₩22,291 | ₩20,869 | ₩21,810 | -1.45% | 42만 |
|---|
| 2025.12.04 | ₩21,063 | ₩21,437 | ₩21,063 | ₩21,183 | +0.57% | 10.8만 |
|---|
| 2025.12.03 | ₩20,760 | ₩21,356 | ₩20,709 | ₩21,031 | +1.31% | 16.6만 |
|---|
| 2025.12.02 | ₩20,115 | ₩20,325 | ₩19,968 | ₩20,010 | -0.52% | 2.3만 |
|---|
| 2025.12.01 | ₩20,542 | ₩20,542 | ₩20,008 | ₩20,050 | -2.40% | 5.8만 |
|---|
| 2025.11.28 | ₩20,529 | ₩20,582 | ₩20,289 | ₩20,329 | -0.98% | 3.8만 |
|---|
| 2025.11.26 | ₩20,649 | ₩20,689 | ₩20,462 | ₩20,598 | -0.25% | 11.1만 |
|---|
| 2025.11.25 | ₩20,542 | ₩21,049 | ₩20,542 | ₩20,983 | +2.14% | 8.5만 |
|---|
| 2025.11.24 | ₩20,956 | ₩21,143 | ₩20,289 | ₩20,489 | -2.23% | 15만 |
|---|
| 2025.11.21 | ₩20,903 | ₩21,063 | ₩20,558 | ₩20,969 | +0.32% | 36.3만 |
|---|
| 2025.11.20 | ₩19,955 | ₩20,756 | ₩19,902 | ₩20,694 | +3.71% | 17.2만 |
|---|
| 2025.11.19 | ₩19,501 | ₩20,140 | ₩19,408 | ₩19,920 | +2.15% | 6.4만 |
|---|
| 2025.11.18 | ₩19,968 | ₩20,062 | ₩19,061 | ₩19,207 | -3.81% | 11.8만 |
|---|
| 2025.11.17 | ₩19,862 | ₩20,022 | ₩19,661 | ₩19,928 | +0.34% | 7.5만 |
|---|
| 2025.11.14 | ₩19,261 | ₩19,795 | ₩19,261 | ₩19,735 | +2.46% | 7.5만 |
|---|
| 2025.11.13 | ₩19,047 | ₩19,154 | ₩18,834 | ₩19,031 | -0.08% | 6.3만 |
|---|
| 2025.11.12 | ₩19,354 | ₩19,461 | ₩18,874 | ₩18,995 | -1.86% | 6만 |
|---|
| 2025.11.11 | ₩19,688 | ₩19,689 | ₩19,301 | ₩19,346 | -1.74% | 3.3만 |
|---|
| 2025.11.10 | ₩19,808 | ₩19,875 | ₩19,480 | ₩19,607 | -1.02% | 5.3만 |
|---|
| 2025.11.07 | ₩20,115 | ₩20,182 | ₩19,835 | ₩19,899 | -1.07% | 6.5만 |
|---|
| 2025.11.06 | ₩20,182 | ₩20,205 | ₩19,907 | ₩20,014 | -0.83% | 6.4만 |
|---|
| 2025.11.05 | ₩20,329 | ₩20,409 | ₩19,955 | ₩19,968 | -1.77% | 8만 |
|---|
| 2025.11.04 | ₩19,995 | ₩20,195 | ₩19,902 | ₩20,075 | +0.40% | 11.7만 |
|---|
| 2025.11.03 | ₩19,394 | ₩20,382 | ₩19,394 | ₩19,955 | +2.89% | 12.7만 |
|---|
| 2025.10.31 | ₩19,808 | ₩19,902 | ₩19,328 | ₩19,581 | -1.15% | 23만 |
|---|
| 2025.10.30 | ₩20,022 | ₩20,155 | ₩19,850 | ₩20,147 | +0.63% | 13.2만 |
|---|
| 2025.10.29 | ₩19,982 | ₩20,007 | ₩19,821 | ₩19,955 | -0.13% | 7.6만 |
|---|
| 2025.10.28 | ₩20,008 | ₩20,022 | ₩19,581 | ₩19,884 | -0.62% | 8.7만 |
|---|
| 2025.10.27 | ₩19,982 | ₩20,142 | ₩19,902 | ₩20,022 | +0.20% | 5.1만 |
|---|
| 2025.10.24 | ₩19,715 | ₩20,040 | ₩19,701 | ₩20,032 | +1.61% | 11.3만 |
|---|
| 2025.10.23 | ₩19,555 | ₩19,942 | ₩19,501 | ₩19,675 | +0.61% | 20.1만 |
|---|
| 2025.10.22 | ₩19,234 | ₩19,701 | ₩19,074 | ₩19,637 | +2.10% | 71.9만 |
|---|
| 2025.10.21 | ₩17,819 | ₩17,953 | ₩17,739 | ₩17,827 | +0.04% | 41.6만 |
|---|
| 2025.10.20 | ₩18,313 | ₩18,340 | ₩17,746 | ₩17,870 | -2.42% | 14.9만 |
|---|
| 2025.10.17 | ₩18,754 | ₩18,754 | ₩18,420 | ₩18,467 | -1.53% | 7.5만 |
|---|
| 2025.10.16 | ₩18,308 | ₩18,820 | ₩18,233 | ₩18,724 | +2.27% | 6.5만 |
|---|
| 2025.10.15 | ₩18,246 | ₩18,421 | ₩18,166 | ₩18,419 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩18,300 | ₩18,407 | ₩18,106 | ₩18,193 | -0.58% | 7.6만 |
|---|
| 2025.10.13 | ₩18,166 | ₩18,340 | ₩18,020 | ₩18,166 | 0.00% | 5만 |
|---|
| 2025.10.10 | ₩17,953 | ₩18,180 | ₩17,753 | ₩18,158 | +1.14% | 15.9만 |
|---|