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 | ₩28,251 | ₩28,692 | ₩28,050 | ₩28,685 | +1.54% | 3.4천 |
| 2026.10.08 | ₩28,853 | ₩28,853 | ₩28,138 | ₩28,138 | -2.48% | 1.3만 |
| 2026.10.07 | ₩29,241 | ₩29,294 | ₩28,906 | ₩28,913 | -1.12% | 2.3천 |
| 2026.10.06 | ₩29,869 | ₩29,869 | ₩29,332 | ₩29,332 | -1.80% | 6.3천 |
| 2026.10.05 | ₩29,963 | ₩30,177 | ₩29,883 | ₩29,893 | -0.23% | 1.2만 |
| 2026.10.02 | ₩29,762 | ₩30,137 | ₩29,762 | ₩30,063 | +1.01% | 1.1만 |
| 2026.10.01 | ₩29,013 | ₩29,702 | ₩29,013 | ₩29,702 | +2.37% | 2.2만 |
| 2026.09.30 | ₩28,815 | ₩28,934 | ₩28,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,934 |
| +0.41% |
| 2천 |
| 2026.09.29 | ₩28,558 | ₩28,660 | ₩28,385 | ₩28,660 | +0.36% | 5.6천 |
|---|
| 2026.09.28 | ₩28,291 | ₩29,184 | ₩28,291 | ₩29,110 | +2.89% | 6천 |
|---|
| 2026.09.25 | ₩28,200 | ₩28,378 | ₩28,157 | ₩28,346 | +0.52% | 5.6천 |
|---|
| 2026.09.24 | ₩28,137 | ₩28,137 | ₩27,970 | ₩28,081 | -0.20% | 5.9천 |
|---|
| 2026.09.23 | ₩28,043 | ₩28,271 | ₩27,836 | ₩28,231 | +0.67% | 2.7만 |
|---|
| 2026.09.22 | ₩27,783 | ₩28,037 | ₩27,783 | ₩27,914 | +0.47% | 2.7만 |
|---|
| 2026.09.21 | ₩28,117 | ₩28,170 | ₩27,488 | ₩27,618 | -1.77% | 1만 |
|---|
| 2026.09.18 | ₩28,411 | ₩28,759 | ₩28,050 | ₩28,257 | -0.54% | 6.6만 |
|---|
| 2026.09.17 | ₩26,498 | ₩26,953 | ₩26,498 | ₩26,937 | +1.66% | 2만 |
|---|
| 2026.09.16 | ₩26,258 | ₩26,592 | ₩26,164 | ₩26,583 | +1.24% | 1.5만 |
|---|
| 2026.09.15 | ₩25,669 | ₩26,117 | ₩25,669 | ₩26,074 | +1.58% | 2.5만 |
|---|
| 2026.09.14 | ₩25,830 | ₩25,830 | ₩25,174 | ₩25,303 | -2.04% | 1.6만 |
|---|
| 2026.09.11 | ₩26,659 | ₩26,659 | ₩26,258 | ₩26,291 | -1.38% | 5.8천 |
|---|
| 2026.09.10 | ₩26,993 | ₩27,111 | ₩26,704 | ₩26,779 | -0.79% | 5.8천 |
|---|
| 2026.09.09 | ₩26,672 | ₩26,766 | ₩26,552 | ₩26,737 | +0.24% | 7.7천 |
|---|
| 2026.09.08 | ₩26,244 | ₩26,726 | ₩26,218 | ₩26,519 | +1.04% | 1.2만 |
|---|
| 2026.09.04 | ₩25,074 | ₩25,989 | ₩25,028 | ₩25,989 | +3.65% | 3만 |
|---|
| 2026.09.03 | ₩24,586 | ₩24,947 | ₩24,432 | ₩24,675 | +0.36% | 5.3천 |
|---|
| 2026.09.02 | ₩25,268 | ₩25,268 | ₩24,572 | ₩24,644 | -2.47% | 8.9천 |
|---|
| 2026.09.01 | ₩25,442 | ₩25,442 | ₩24,901 | ₩25,250 | -0.75% | 8.1천 |
|---|
| 2026.08.31 | ₩25,241 | ₩25,241 | ₩24,994 | ₩25,145 | -0.38% | 9천 |
|---|
| 2026.08.28 | ₩25,442 | ₩25,442 | ₩24,786 | ₩24,948 | -1.94% | 8.7천 |
|---|
| 2026.08.27 | ₩25,535 | ₩25,642 | ₩25,455 | ₩25,515 | -0.08% | 2.4만 |
|---|
| 2026.08.26 | ₩24,933 | ₩25,067 | ₩24,840 | ₩25,028 | +0.38% | 9.3천 |
|---|
| 2026.08.25 | ₩25,388 | ₩25,388 | ₩24,760 | ₩24,789 | -2.36% | 1.4만 |
|---|
| 2026.08.24 | ₩25,562 | ₩25,562 | ₩25,360 | ₩25,483 | -0.31% | 8.1천 |
|---|
| 2026.08.21 | ₩25,348 | ₩25,644 | ₩25,348 | ₩25,618 | +1.07% | 3.4천 |
|---|
| 2026.08.20 | ₩25,455 | ₩25,589 | ₩25,281 | ₩25,454 | -0.01% | 9천 |
|---|
| 2026.08.19 | ₩26,137 | ₩26,137 | ₩25,147 | ₩25,428 | -2.71% | 1.8만 |
|---|
| 2026.08.18 | ₩26,432 | ₩26,579 | ₩25,816 | ₩26,228 | -0.77% | 1.1만 |
|---|
| 2026.08.17 | ₩26,084 | ₩26,993 | ₩26,084 | ₩26,852 | +2.94% | 1.5만 |
|---|
| 2026.08.14 | ₩26,030 | ₩26,218 | ₩26,017 | ₩26,136 | +0.41% | 3.8천 |
|---|
| 2026.08.13 | ₩26,860 | ₩27,127 | ₩26,057 | ₩26,111 | -2.79% | 2만 |
|---|
| 2026.08.12 | ₩27,475 | ₩27,783 | ₩27,462 | ₩27,586 | +0.40% | 7.5천 |
|---|
| 2026.08.11 | ₩26,873 | ₩27,459 | ₩26,706 | ₩27,383 | +1.90% | 1.2만 |
|---|
| 2026.08.10 | ₩27,756 | ₩27,809 | ₩26,833 | ₩26,868 | -3.20% | 1.1만 |
|---|
| 2026.08.07 | ₩27,956 | ₩27,956 | ₩27,515 | ₩27,615 | -1.22% | 1.1만 |
|---|
| 2026.08.06 | ₩27,288 | ₩27,983 | ₩27,288 | ₩27,807 | +1.90% | 4.4만 |
|---|
| 2026.08.05 | ₩27,301 | ₩27,956 | ₩27,202 | ₩27,583 | +1.03% | 9천 |
|---|
| 2026.08.04 | ₩28,291 | ₩28,291 | ₩27,821 | ₩27,839 | -1.60% | 1.2만 |
|---|
| 2026.08.03 | ₩28,077 | ₩28,324 | ₩27,756 | ₩27,936 | -0.50% | 1.8만 |
|---|
| 2026.07.31 | ₩28,318 | ₩28,772 | ₩28,318 | ₩28,533 | +0.76% | 1.6만 |
|---|
| 2026.07.30 | ₩28,685 | ₩28,933 | ₩27,943 | ₩27,943 | -2.59% | 3.2만 |
|---|
| 2026.07.29 | ₩28,465 | ₩28,465 | ₩27,606 | ₩27,819 | -2.27% | 1.5만 |
|---|
| 2026.07.28 | ₩28,625 | ₩28,625 | ₩27,729 | ₩28,264 | -1.26% | 2.2만 |
|---|
| 2026.07.27 | ₩29,073 | ₩29,159 | ₩28,685 | ₩29,096 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩29,521 | ₩29,963 | ₩29,027 | ₩29,222 | -1.01% | 2.5만 |
|---|
| 2026.07.23 | ₩29,990 | ₩30,230 | ₩29,602 | ₩29,693 | -0.99% | 1.3만 |
|---|
| 2026.07.22 | ₩29,495 | ₩29,923 | ₩29,013 | ₩29,855 | +1.22% | 2.8만 |
|---|
| 2026.07.21 | ₩30,378 | ₩30,632 | ₩29,798 | ₩29,798 | -1.91% | 2.5만 |
|---|
| 2026.07.20 | ₩30,057 | ₩30,672 | ₩30,057 | ₩30,293 | +0.79% | 8.2만 |
|---|
| 2026.07.17 | ₩31,100 | ₩31,140 | ₩29,521 | ₩29,709 | -4.47% | 24.5만 |
|---|
| 2026.07.16 | ₩27,769 | ₩28,197 | ₩27,647 | ₩27,662 | -0.39% | 22.8만 |
|---|
| 2026.07.15 | ₩27,849 | ₩28,117 | ₩27,450 | ₩27,956 | +0.38% | 2.7만 |
|---|
| 2026.07.14 | ₩28,331 | ₩28,405 | ₩27,849 | ₩28,023 | -1.09% | 2.6만 |
|---|
| 2026.07.13 | ₩27,783 | ₩27,876 | ₩27,301 | ₩27,876 | +0.34% | 1.7만 |
|---|
| 2026.07.10 | ₩27,207 | ₩28,318 | ₩27,207 | ₩28,050 | +3.10% | 2.1만 |
|---|
| 2026.07.09 | ₩27,729 | ₩27,769 | ₩27,234 | ₩27,274 | -1.64% | 1.6만 |
|---|
| 2026.07.08 | ₩26,873 | ₩27,431 | ₩26,873 | ₩27,190 | +1.18% | 3.5만 |
|---|
| 2026.07.07 | ₩26,418 | ₩27,034 | ₩26,418 | ₩26,988 | +2.16% | 2만 |
|---|
| 2026.07.06 | ₩26,806 | ₩27,141 | ₩26,806 | ₩27,047 | +0.90% | 1.9만 |
|---|
| 2026.07.02 | ₩27,462 | ₩27,462 | ₩26,256 | ₩26,485 | -3.56% | 2.8만 |
|---|
| 2026.07.01 | ₩28,371 | ₩28,371 | ₩27,716 | ₩27,796 | -2.03% | 2.1만 |
|---|
| 2026.06.30 | ₩28,144 | ₩28,893 | ₩28,110 | ₩28,893 | +2.66% | 3.5만 |
|---|
| 2026.06.29 | ₩27,622 | ₩27,990 | ₩27,194 | ₩27,967 | +1.25% | 3만 |
|---|
| 2026.06.26 | ₩28,786 | ₩28,786 | ₩27,421 | ₩27,940 | -2.94% | 6.6만 |
|---|
| 2026.06.25 | ₩29,067 | ₩29,160 | ₩28,371 | ₩29,160 | +0.32% | 2.8만 |
|---|
| 2026.06.24 | ₩28,398 | ₩28,798 | ₩28,316 | ₩28,766 | +1.30% | 1.6만 |
|---|
| 2026.06.23 | ₩28,144 | ₩28,451 | ₩27,997 | ₩28,358 | +0.76% | 2.9만 |
|---|
| 2026.06.22 | ₩27,462 | ₩28,803 | ₩27,219 | ₩28,532 | +3.90% | 6.8만 |
|---|
| 2026.06.18 | ₩26,926 | ₩27,328 | ₩26,779 | ₩26,908 | -0.07% | 2.7만 |
|---|
| 2026.06.17 | ₩26,753 | ₩27,141 | ₩26,605 | ₩27,108 | +1.33% | 3.2만 |
|---|
| 2026.06.16 | ₩25,696 | ₩26,773 | ₩25,696 | ₩26,494 | +3.11% | 4만 |
|---|
| 2026.06.15 | ₩25,883 | ₩25,902 | ₩25,575 | ₩25,602 | -1.09% | 1.2만 |
|---|
| 2026.06.12 | ₩25,562 | ₩26,231 | ₩25,562 | ₩26,014 | +1.77% | 1.2만 |
|---|
| 2026.06.11 | ₩25,856 | ₩26,030 | ₩25,616 | ₩25,685 | -0.66% | 1.8만 |
|---|
| 2026.06.10 | ₩25,428 | ₩25,776 | ₩25,248 | ₩25,439 | +0.04% | 6.5천 |
|---|
| 2026.06.09 | ₩25,468 | ₩25,642 | ₩25,435 | ₩25,597 | +0.50% | 9.9천 |
|---|
| 2026.06.08 | ₩25,629 | ₩25,629 | ₩25,174 | ₩25,256 | -1.46% | 1.4만 |
|---|
| 2026.06.05 | ₩25,295 | ₩25,749 | ₩25,248 | ₩25,387 | +0.36% | 1.2만 |
|---|
| 2026.06.04 | ₩25,107 | ₩25,616 | ₩25,027 | ₩25,582 | +1.89% | 1.2만 |
|---|
| 2026.06.03 | ₩25,094 | ₩25,676 | ₩25,094 | ₩25,573 | +1.91% | 2.7만 |
|---|
| 2026.06.02 | ₩24,372 | ₩25,035 | ₩24,372 | ₩25,035 | +2.72% | 3.3만 |
|---|
| 2026.06.01 | ₩24,385 | ₩24,465 | ₩23,957 | ₩24,321 | -0.26% | 2.5만 |
|---|
| 2026.05.29 | ₩24,277 | ₩24,345 | ₩24,171 | ₩24,285 | +0.03% | 9.3천 |
|---|
| 2026.05.28 | ₩24,064 | ₩24,372 | ₩24,033 | ₩24,176 | +0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩24,017 | ₩24,037 | ₩23,609 | ₩23,917 | -0.42% | 6.1천 |
|---|
| 2026.05.26 | ₩23,810 | ₩23,877 | ₩23,597 | ₩23,794 | -0.07% | 1.7만 |
|---|
| 2026.05.22 | ₩23,355 | ₩23,623 | ₩23,355 | ₩23,546 | +0.82% | 1.4만 |
|---|
| 2026.05.21 | ₩23,716 | ₩23,736 | ₩23,101 | ₩23,358 | -1.51% | 1.3만 |
|---|
| 2026.05.20 | ₩23,730 | ₩23,782 | ₩23,552 | ₩23,673 | -0.24% | 3.3만 |
|---|
| 2026.05.19 | ₩22,960 | ₩23,489 | ₩22,833 | ₩23,338 | +1.64% | 4만 |
|---|
| 2026.05.18 | ₩24,158 | ₩24,158 | ₩23,216 | ₩23,248 | -3.77% | 1.5만 |
|---|
| 2026.05.15 | ₩23,676 | ₩24,051 | ₩23,429 | ₩23,964 | +1.21% | 2.1만 |
|---|
| 2026.05.14 | ₩23,739 | ₩24,000 | ₩23,596 | ₩24,000 | +1.10% | 1.4만 |
|---|
| 2026.05.13 | ₩24,010 | ₩24,156 | ₩23,676 | ₩23,796 | -0.89% | 1.9만 |
|---|
| 2026.05.12 | ₩24,211 | ₩24,224 | ₩23,368 | ₩23,787 | -1.75% | 12.2만 |
|---|
| 2026.05.11 | ₩24,089 | ₩24,485 | ₩23,917 | ₩24,426 | +1.40% | 3.5만 |
|---|
| 2026.05.08 | ₩23,823 | ₩23,930 | ₩23,756 | ₩23,853 | +0.12% | 1.5만 |
|---|
| 2026.05.07 | ₩23,395 | ₩23,636 | ₩23,395 | ₩23,633 | +1.02% | 4.4천 |
|---|
| 2026.05.06 | ₩23,970 | ₩24,009 | ₩23,596 | ₩23,647 | -1.35% | 1.9만 |
|---|
| 2026.05.05 | ₩22,927 | ₩23,795 | ₩22,927 | ₩23,724 | +3.48% | 3.7만 |
|---|
| 2026.05.04 | ₩22,646 | ₩22,931 | ₩22,633 | ₩22,931 | +1.26% | 8.7천 |
|---|
| 2026.05.01 | ₩22,124 | ₩22,685 | ₩22,124 | ₩22,685 | +2.53% | 4만 |
|---|
| 2026.04.30 | ₩22,887 | ₩22,980 | ₩22,151 | ₩22,284 | -2.64% | 3.9만 |
|---|
| 2026.04.29 | ₩22,820 | ₩22,927 | ₩22,512 | ₩22,651 | -0.74% | 1.5만 |
|---|
| 2026.04.28 | ₩22,820 | ₩23,101 | ₩22,593 | ₩22,606 | -0.94% | 2.3만 |
|---|
| 2026.04.27 | ₩22,700 | ₩22,833 | ₩22,474 | ₩22,829 | +0.57% | 1.4만 |
|---|
| 2026.04.24 | ₩22,673 | ₩22,713 | ₩22,379 | ₩22,578 | -0.42% | 7.4만 |
|---|
| 2026.04.23 | ₩22,191 | ₩22,643 | ₩22,084 | ₩22,445 | +1.15% | 8.1만 |
|---|
| 2026.04.22 | ₩22,392 | ₩22,445 | ₩22,233 | ₩22,368 | -0.11% | 14.4만 |
|---|
| 2026.04.21 | ₩22,205 | ₩22,527 | ₩22,044 | ₩22,516 | +1.40% | 5.3만 |
|---|
| 2026.04.20 | ₩21,549 | ₩22,272 | ₩21,442 | ₩21,989 | +2.04% | 10.9만 |
|---|
| 2026.04.17 | ₩21,589 | ₩21,843 | ₩21,175 | ₩21,415 | -0.81% | 22.2만 |
|---|
| 2026.04.16 | ₩19,610 | ₩19,703 | ₩19,342 | ₩19,511 | -0.50% | 31.7만 |
|---|
| 2026.04.15 | ₩19,999 | ₩19,999 | ₩19,529 | ₩19,537 | -2.31% | 2.8만 |
|---|
| 2026.04.14 | ₩20,385 | ₩20,385 | ₩19,746 | ₩19,824 | -2.76% | 4.2만 |
|---|
| 2026.04.13 | ₩20,519 | ₩20,612 | ₩20,332 | ₩20,419 | -0.49% | 3만 |
|---|
| 2026.04.10 | ₩20,613 | ₩20,720 | ₩20,426 | ₩20,451 | -0.79% | 1.9만 |
|---|
| 2026.04.09 | ₩21,175 | ₩21,201 | ₩20,600 | ₩20,622 | -2.61% | 2.3만 |
|---|
| 2026.04.08 | ₩21,001 | ₩21,549 | ₩21,001 | ₩21,195 | +0.92% | 1.5만 |
|---|
| 2026.04.07 | ₩21,268 | ₩21,389 | ₩21,175 | ₩21,322 | +0.25% | 2.6만 |
|---|
| 2026.04.06 | ₩20,773 | ₩21,481 | ₩20,702 | ₩21,303 | +2.55% | 4.7만 |
|---|
| 2026.04.02 | ₩22,151 | ₩22,151 | ₩21,335 | ₩21,335 | -3.68% | 6.6만 |
|---|
| 2026.04.01 | ₩21,803 | ₩22,268 | ₩21,684 | ₩22,031 | +1.04% | 2만 |
|---|
| 2026.03.31 | ₩22,539 | ₩22,539 | ₩21,885 | ₩21,908 | -2.80% | 6.9만 |
|---|
| 2026.03.30 | ₩22,752 | ₩22,793 | ₩22,312 | ₩22,661 | -0.40% | 3.7만 |
|---|
| 2026.03.27 | ₩22,338 | ₩22,638 | ₩22,124 | ₩22,536 | +0.89% | 13만 |
|---|
| 2026.03.26 | ₩22,967 | ₩22,967 | ₩22,245 | ₩22,564 | -1.75% | 4만 |
|---|
| 2026.03.25 | ₩22,860 | ₩23,074 | ₩22,780 | ₩22,807 | -0.23% | 5만 |
|---|
| 2026.03.24 | ₩22,760 | ₩23,180 | ₩22,726 | ₩23,180 | +1.85% | 2만 |
|---|
| 2026.03.23 | ₩23,101 | ₩23,101 | ₩22,566 | ₩22,713 | -1.68% | 3.5만 |
|---|
| 2026.03.20 | ₩23,154 | ₩23,315 | ₩23,062 | ₩23,062 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩22,218 | ₩23,255 | ₩22,191 | ₩23,079 | +3.88% | 4만 |
|---|
| 2026.03.18 | ₩22,379 | ₩22,606 | ₩22,231 | ₩22,338 | -0.18% | 2.2만 |
|---|
| 2026.03.17 | ₩22,191 | ₩22,506 | ₩21,987 | ₩22,439 | +1.12% | 1.5만 |
|---|
| 2026.03.16 | ₩22,151 | ₩22,338 | ₩22,044 | ₩22,285 | +0.60% | 2만 |
|---|
| 2026.03.13 | ₩22,352 | ₩22,459 | ₩22,138 | ₩22,245 | -0.48% | 14만 |
|---|
| 2026.03.12 | ₩22,365 | ₩22,526 | ₩22,231 | ₩22,486 | +0.54% | 11만 |
|---|
| 2026.03.11 | ₩21,710 | ₩22,338 | ₩21,666 | ₩22,302 | +2.73% | 6.4만 |
|---|
| 2026.03.10 | ₩21,589 | ₩21,977 | ₩21,589 | ₩21,850 | +1.21% | 3.7만 |
|---|
| 2026.03.09 | ₩21,563 | ₩21,877 | ₩21,522 | ₩21,563 | 0.00% | 9만 |
|---|
| 2026.03.06 | ₩21,282 | ₩21,736 | ₩21,268 | ₩21,390 | +0.51% | 7.5만 |
|---|
| 2026.03.05 | ₩21,362 | ₩21,543 | ₩21,201 | ₩21,334 | -0.13% | 6.1만 |
|---|
| 2026.03.04 | ₩21,830 | ₩21,830 | ₩21,242 | ₩21,469 | -1.65% | 9.2만 |
|---|
| 2026.03.03 | ₩22,017 | ₩22,178 | ₩21,536 | ₩21,683 | -1.52% | 13.2만 |
|---|
| 2026.03.02 | ₩22,205 | ₩22,205 | ₩21,591 | ₩21,817 | -1.75% | 10만 |
|---|
| 2026.02.27 | ₩22,606 | ₩23,663 | ₩21,848 | ₩21,951 | -2.90% | 46.5만 |
|---|
| 2026.02.26 | ₩25,990 | ₩26,017 | ₩25,201 | ₩25,455 | -2.06% | 17.9만 |
|---|
| 2026.02.25 | ₩26,933 | ₩26,980 | ₩25,937 | ₩26,060 | -3.24% | 40.2만 |
|---|
| 2026.02.24 | ₩28,572 | ₩28,759 | ₩27,702 | ₩27,705 | -3.03% | 3.6만 |
|---|
| 2026.02.23 | ₩28,184 | ₩28,799 | ₩28,154 | ₩28,489 | +1.08% | 5.4만 |
|---|
| 2026.02.20 | ₩28,277 | ₩28,277 | ₩27,515 | ₩27,539 | -2.61% | 3.7만 |
|---|
| 2026.02.19 | ₩27,836 | ₩28,237 | ₩27,542 | ₩28,116 | +1.00% | 4.9만 |
|---|
| 2026.02.18 | ₩28,358 | ₩28,358 | ₩27,676 | ₩27,754 | -2.13% | 4.9만 |
|---|
| 2026.02.17 | ₩28,465 | ₩28,732 | ₩27,849 | ₩28,132 | -1.17% | 4만 |
|---|
| 2026.02.13 | ₩28,545 | ₩28,625 | ₩28,051 | ₩28,185 | -1.26% | 3.8만 |
|---|
| 2026.02.12 | ₩27,488 | ₩28,732 | ₩27,488 | ₩28,538 | +3.82% | 4.6만 |
|---|
| 2026.02.11 | ₩26,458 | ₩27,301 | ₩26,445 | ₩27,213 | +2.85% | 2.7만 |
|---|
| 2026.02.10 | ₩26,271 | ₩26,418 | ₩25,589 | ₩26,413 | +0.54% | 8.9만 |
|---|
| 2026.02.09 | ₩26,605 | ₩27,167 | ₩26,592 | ₩26,634 | +0.11% | 7만 |
|---|
| 2026.02.06 | ₩26,860 | ₩26,860 | ₩26,339 | ₩26,369 | -1.83% | 4.3만 |
|---|
| 2026.02.05 | ₩26,565 | ₩26,900 | ₩26,044 | ₩26,819 | +0.96% | 8.3만 |
|---|
| 2026.02.04 | ₩27,127 | ₩27,355 | ₩26,646 | ₩27,071 | -0.21% | 3.2만 |
|---|
| 2026.02.03 | ₩26,579 | ₩27,221 | ₩26,418 | ₩27,123 | +2.05% | 3.1만 |
|---|
| 2026.02.02 | ₩26,057 | ₩26,271 | ₩25,534 | ₩26,238 | +0.69% | 17.5만 |
|---|
| 2026.01.30 | ₩26,070 | ₩26,151 | ₩25,897 | ₩26,001 | -0.27% | 1.4만 |
|---|
| 2026.01.29 | ₩25,682 | ₩26,298 | ₩25,682 | ₩26,084 | +1.56% | 25.4만 |
|---|
| 2026.01.28 | ₩25,415 | ₩25,723 | ₩25,228 | ₩25,602 | +0.74% | 4.4만 |
|---|
| 2026.01.27 | ₩25,654 | ₩25,816 | ₩25,348 | ₩25,355 | -1.17% | 7.4만 |
|---|
| 2026.01.26 | ₩25,040 | ₩25,388 | ₩25,038 | ₩25,295 | +1.01% | 13.1만 |
|---|
| 2026.01.23 | ₩26,017 | ₩26,017 | ₩25,141 | ₩25,161 | -3.29% | 20.8만 |
|---|
| 2026.01.22 | ₩25,509 | ₩26,111 | ₩25,509 | ₩25,978 | +1.84% | 6만 |
|---|
| 2026.01.21 | ₩26,231 | ₩26,244 | ₩25,402 | ₩25,419 | -3.10% | 25.5만 |
|---|
| 2026.01.20 | ₩24,345 | ₩24,920 | ₩24,172 | ₩24,907 | +2.31% | 13.4만 |
|---|
| 2026.01.16 | ₩24,679 | ₩24,719 | ₩24,599 | ₩24,673 | -0.03% | 6만 |
|---|
| 2026.01.15 | ₩24,224 | ₩24,679 | ₩24,184 | ₩24,653 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩24,010 | ₩24,612 | ₩24,010 | ₩24,479 | +1.95% | 3.8만 |
|---|
| 2026.01.13 | ₩24,171 | ₩24,305 | ₩23,850 | ₩24,039 | -0.55% | 4.9만 |
|---|
| 2026.01.12 | ₩24,151 | ₩24,278 | ₩24,010 | ₩24,265 | +0.47% | 4만 |
|---|
| 2026.01.09 | ₩24,238 | ₩24,505 | ₩24,211 | ₩24,238 | 0.00% | 6.2만 |
|---|
| 2026.01.08 | ₩23,944 | ₩24,211 | ₩23,810 | ₩23,950 | +0.03% | 2.4만 |
|---|
| 2026.01.07 | ₩23,582 | ₩24,051 | ₩23,529 | ₩23,903 | +1.36% | 2.6만 |
|---|
| 2026.01.06 | ₩23,783 | ₩24,131 | ₩23,772 | ₩23,907 | +0.52% | 4.1만 |
|---|
| 2026.01.05 | ₩23,730 | ₩23,756 | ₩23,449 | ₩23,704 | -0.11% | 3.7만 |
|---|
| 2026.01.02 | ₩23,021 | ₩23,837 | ₩23,021 | ₩23,834 | +3.53% | 5.3만 |
|---|
| 2025.12.31 | ₩23,154 | ₩23,248 | ₩22,980 | ₩23,101 | -0.23% | 1.7만 |
|---|
| 2025.12.30 | ₩23,128 | ₩23,195 | ₩23,074 | ₩23,114 | -0.06% | 2.2만 |
|---|
| 2025.12.29 | ₩23,034 | ₩23,101 | ₩22,833 | ₩23,007 | -0.12% | 1.8만 |
|---|
| 2025.12.26 | ₩23,154 | ₩23,168 | ₩22,900 | ₩22,923 | -1.00% | 2.3만 |
|---|
| 2025.12.24 | ₩23,342 | ₩23,342 | ₩23,128 | ₩23,137 | -0.88% | 9.7천 |
|---|
| 2025.12.23 | ₩23,208 | ₩23,323 | ₩23,101 | ₩23,141 | -0.29% | 2.4만 |
|---|
| 2025.12.22 | ₩23,141 | ₩23,502 | ₩23,114 | ₩23,447 | +1.32% | 5.9만 |
|---|
| 2025.12.19 | ₩23,409 | ₩23,409 | ₩22,873 | ₩23,152 | -1.10% | 5.8만 |
|---|
| 2025.12.18 | ₩22,940 | ₩23,302 | ₩22,807 | ₩23,233 | +1.28% | 5.9만 |
|---|
| 2025.12.17 | ₩22,726 | ₩23,074 | ₩22,445 | ₩23,034 | +1.35% | 23.2만 |
|---|
| 2025.12.16 | ₩23,221 | ₩23,368 | ₩23,021 | ₩23,087 | -0.58% | 4.1만 |
|---|
| 2025.12.15 | ₩22,927 | ₩23,332 | ₩22,927 | ₩23,276 | +1.52% | 6.4만 |
|---|
| 2025.12.12 | ₩22,940 | ₩23,047 | ₩22,526 | ₩22,927 | -0.06% | 7.5만 |
|---|
| 2025.12.11 | ₩23,195 | ₩23,475 | ₩23,021 | ₩23,195 | 0.00% | 10만 |
|---|
| 2025.12.10 | ₩22,606 | ₩23,582 | ₩22,566 | ₩23,561 | +4.22% | 22.8만 |
|---|
| 2025.12.09 | ₩22,486 | ₩22,892 | ₩22,486 | ₩22,609 | +0.55% | 21.8만 |
|---|
| 2025.12.08 | ₩22,031 | ₩22,894 | ₩22,031 | ₩22,582 | +2.50% | 33.2만 |
|---|
| 2025.12.05 | ₩22,178 | ₩22,338 | ₩20,914 | ₩21,857 | -1.45% | 42만 |
|---|
| 2025.12.04 | ₩21,108 | ₩21,482 | ₩21,108 | ₩21,228 | +0.57% | 10.8만 |
|---|
| 2025.12.03 | ₩20,804 | ₩21,402 | ₩20,753 | ₩21,076 | +1.31% | 16.6만 |
|---|
| 2025.12.02 | ₩20,158 | ₩20,368 | ₩20,011 | ₩20,052 | -0.52% | 2.3만 |
|---|
| 2025.12.01 | ₩20,586 | ₩20,586 | ₩20,051 | ₩20,093 | -2.40% | 5.8만 |
|---|
| 2025.11.28 | ₩20,573 | ₩20,626 | ₩20,332 | ₩20,372 | -0.98% | 3.8만 |
|---|
| 2025.11.26 | ₩20,693 | ₩20,733 | ₩20,506 | ₩20,642 | -0.25% | 11.1만 |
|---|
| 2025.11.25 | ₩20,586 | ₩21,094 | ₩20,586 | ₩21,028 | +2.14% | 8.5만 |
|---|
| 2025.11.24 | ₩21,001 | ₩21,188 | ₩20,332 | ₩20,533 | -2.23% | 15만 |
|---|
| 2025.11.21 | ₩20,947 | ₩21,108 | ₩20,602 | ₩21,014 | +0.32% | 36.3만 |
|---|
| 2025.11.20 | ₩19,998 | ₩20,800 | ₩19,944 | ₩20,739 | +3.71% | 17.2만 |
|---|
| 2025.11.19 | ₩19,543 | ₩20,183 | ₩19,449 | ₩19,963 | +2.15% | 6.4만 |
|---|
| 2025.11.18 | ₩20,011 | ₩20,105 | ₩19,101 | ₩19,248 | -3.81% | 11.8만 |
|---|
| 2025.11.17 | ₩19,904 | ₩20,064 | ₩19,703 | ₩19,971 | +0.34% | 7.5만 |
|---|
| 2025.11.14 | ₩19,302 | ₩19,837 | ₩19,302 | ₩19,777 | +2.46% | 7.5만 |
|---|
| 2025.11.13 | ₩19,088 | ₩19,195 | ₩18,874 | ₩19,072 | -0.08% | 6.3만 |
|---|
| 2025.11.12 | ₩19,396 | ₩19,503 | ₩18,914 | ₩19,036 | -1.86% | 6만 |
|---|
| 2025.11.11 | ₩19,730 | ₩19,731 | ₩19,342 | ₩19,388 | -1.74% | 3.3만 |
|---|
| 2025.11.10 | ₩19,850 | ₩19,917 | ₩19,521 | ₩19,648 | -1.02% | 5.3만 |
|---|
| 2025.11.07 | ₩20,158 | ₩20,225 | ₩19,877 | ₩19,941 | -1.07% | 6.5만 |
|---|
| 2025.11.06 | ₩20,225 | ₩20,248 | ₩19,949 | ₩20,056 | -0.83% | 6.4만 |
|---|
| 2025.11.05 | ₩20,372 | ₩20,452 | ₩19,998 | ₩20,011 | -1.77% | 8만 |
|---|
| 2025.11.04 | ₩20,038 | ₩20,238 | ₩19,944 | ₩20,118 | +0.40% | 11.7만 |
|---|
| 2025.11.03 | ₩19,436 | ₩20,426 | ₩19,436 | ₩19,998 | +2.89% | 12.7만 |
|---|
| 2025.10.31 | ₩19,850 | ₩19,944 | ₩19,369 | ₩19,623 | -1.15% | 23만 |
|---|
| 2025.10.30 | ₩20,064 | ₩20,198 | ₩19,892 | ₩20,190 | +0.63% | 13.2만 |
|---|
| 2025.10.29 | ₩20,024 | ₩20,050 | ₩19,864 | ₩19,998 | -0.13% | 7.6만 |
|---|
| 2025.10.28 | ₩20,051 | ₩20,064 | ₩19,623 | ₩19,927 | -0.62% | 8.7만 |
|---|
| 2025.10.27 | ₩20,024 | ₩20,185 | ₩19,944 | ₩20,064 | +0.20% | 5.1만 |
|---|
| 2025.10.24 | ₩19,757 | ₩20,083 | ₩19,743 | ₩20,075 | +1.61% | 11.3만 |
|---|
| 2025.10.23 | ₩19,596 | ₩19,984 | ₩19,543 | ₩19,717 | +0.61% | 20.1만 |
|---|
| 2025.10.22 | ₩19,275 | ₩19,743 | ₩19,115 | ₩19,679 | +2.10% | 71.9만 |
|---|
| 2025.10.21 | ₩17,857 | ₩17,991 | ₩17,777 | ₩17,865 | +0.04% | 41.6만 |
|---|
| 2025.10.20 | ₩18,352 | ₩18,379 | ₩17,784 | ₩17,908 | -2.42% | 14.9만 |
|---|
| 2025.10.17 | ₩18,794 | ₩18,794 | ₩18,459 | ₩18,506 | -1.53% | 7.5만 |
|---|
| 2025.10.16 | ₩18,347 | ₩18,861 | ₩18,272 | ₩18,764 | +2.27% | 6.5만 |
|---|
| 2025.10.15 | ₩18,285 | ₩18,461 | ₩18,205 | ₩18,458 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩18,339 | ₩18,446 | ₩18,145 | ₩18,232 | -0.58% | 7.6만 |
|---|
| 2025.10.13 | ₩18,205 | ₩18,379 | ₩18,058 | ₩18,205 | 0.00% | 5만 |
|---|
| 2025.10.10 | ₩17,991 | ₩18,219 | ₩17,790 | ₩18,197 | +1.14% | 15.9만 |
|---|