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 | ₩28,172 | ₩28,612 | ₩27,971 | ₩28,605 | +1.54% | 3.4천 |
| 2026.10.08 | ₩28,772 | ₩28,772 | ₩28,059 | ₩28,059 | -2.48% | 1.3만 |
| 2026.10.07 | ₩29,159 | ₩29,212 | ₩28,825 | ₩28,832 | -1.12% | 2.3천 |
| 2026.10.06 | ₩29,786 | ₩29,786 | ₩29,249 | ₩29,249 | -1.80% | 6.3천 |
| 2026.10.05 | ₩29,879 | ₩30,092 | ₩29,799 | ₩29,810 | -0.23% | 1.2만 |
| 2026.10.02 | ₩29,679 | ₩30,052 | ₩29,679 | ₩29,979 | +1.01% | 1.1만 |
| 2026.10.01 | ₩28,932 | ₩29,619 | ₩28,932 | ₩29,619 | +2.37% | 2.2만 |
| 2026.09.30 | ₩28,734 | ₩28,853 | ₩28,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,853 |
| +0.41% |
| 2천 |
| 2026.09.29 | ₩28,478 | ₩28,580 | ₩28,305 | ₩28,580 | +0.36% | 5.6천 |
|---|
| 2026.09.28 | ₩28,212 | ₩29,103 | ₩28,212 | ₩29,028 | +2.89% | 6천 |
|---|
| 2026.09.25 | ₩28,121 | ₩28,298 | ₩28,078 | ₩28,266 | +0.52% | 5.6천 |
|---|
| 2026.09.24 | ₩28,058 | ₩28,058 | ₩27,891 | ₩28,002 | -0.20% | 5.9천 |
|---|
| 2026.09.23 | ₩27,965 | ₩28,192 | ₩27,758 | ₩28,152 | +0.67% | 2.7만 |
|---|
| 2026.09.22 | ₩27,705 | ₩27,958 | ₩27,705 | ₩27,835 | +0.47% | 2.7만 |
|---|
| 2026.09.21 | ₩28,038 | ₩28,092 | ₩27,411 | ₩27,541 | -1.77% | 1만 |
|---|
| 2026.09.18 | ₩28,332 | ₩28,678 | ₩27,971 | ₩28,178 | -0.54% | 6.6만 |
|---|
| 2026.09.17 | ₩26,424 | ₩26,878 | ₩26,424 | ₩26,862 | +1.66% | 2만 |
|---|
| 2026.09.16 | ₩26,184 | ₩26,518 | ₩26,091 | ₩26,508 | +1.24% | 1.5만 |
|---|
| 2026.09.15 | ₩25,597 | ₩26,044 | ₩25,597 | ₩26,001 | +1.58% | 2.5만 |
|---|
| 2026.09.14 | ₩25,757 | ₩25,757 | ₩25,104 | ₩25,232 | -2.04% | 1.6만 |
|---|
| 2026.09.11 | ₩26,584 | ₩26,584 | ₩26,184 | ₩26,217 | -1.38% | 5.8천 |
|---|
| 2026.09.10 | ₩26,918 | ₩27,035 | ₩26,630 | ₩26,704 | -0.79% | 5.8천 |
|---|
| 2026.09.09 | ₩26,598 | ₩26,691 | ₩26,478 | ₩26,662 | +0.24% | 7.7천 |
|---|
| 2026.09.08 | ₩26,171 | ₩26,651 | ₩26,144 | ₩26,444 | +1.04% | 1.2만 |
|---|
| 2026.09.04 | ₩25,004 | ₩25,916 | ₩24,958 | ₩25,916 | +3.65% | 3만 |
|---|
| 2026.09.03 | ₩24,517 | ₩24,877 | ₩24,363 | ₩24,606 | +0.36% | 5.3천 |
|---|
| 2026.09.02 | ₩25,197 | ₩25,197 | ₩24,503 | ₩24,575 | -2.47% | 8.9천 |
|---|
| 2026.09.01 | ₩25,370 | ₩25,370 | ₩24,832 | ₩25,180 | -0.75% | 8.1천 |
|---|
| 2026.08.31 | ₩25,170 | ₩25,170 | ₩24,924 | ₩25,074 | -0.38% | 9천 |
|---|
| 2026.08.28 | ₩25,370 | ₩25,370 | ₩24,717 | ₩24,878 | -1.94% | 8.7천 |
|---|
| 2026.08.27 | ₩25,464 | ₩25,570 | ₩25,384 | ₩25,444 | -0.08% | 2.4만 |
|---|
| 2026.08.26 | ₩24,864 | ₩24,997 | ₩24,770 | ₩24,958 | +0.38% | 9.3천 |
|---|
| 2026.08.25 | ₩25,317 | ₩25,317 | ₩24,690 | ₩24,719 | -2.36% | 1.4만 |
|---|
| 2026.08.24 | ₩25,490 | ₩25,490 | ₩25,289 | ₩25,412 | -0.31% | 8.1천 |
|---|
| 2026.08.21 | ₩25,277 | ₩25,572 | ₩25,277 | ₩25,546 | +1.07% | 3.4천 |
|---|
| 2026.08.20 | ₩25,384 | ₩25,517 | ₩25,210 | ₩25,382 | -0.01% | 9천 |
|---|
| 2026.08.19 | ₩26,064 | ₩26,064 | ₩25,077 | ₩25,357 | -2.71% | 1.8만 |
|---|
| 2026.08.18 | ₩26,357 | ₩26,504 | ₩25,744 | ₩26,155 | -0.77% | 1.1만 |
|---|
| 2026.08.17 | ₩26,011 | ₩26,918 | ₩26,011 | ₩26,776 | +2.94% | 1.5만 |
|---|
| 2026.08.14 | ₩25,957 | ₩26,144 | ₩25,944 | ₩26,063 | +0.41% | 3.8천 |
|---|
| 2026.08.13 | ₩26,784 | ₩27,051 | ₩25,984 | ₩26,037 | -2.79% | 2만 |
|---|
| 2026.08.12 | ₩27,398 | ₩27,705 | ₩27,385 | ₩27,509 | +0.40% | 7.5천 |
|---|
| 2026.08.11 | ₩26,798 | ₩27,382 | ₩26,631 | ₩27,306 | +1.90% | 1.2만 |
|---|
| 2026.08.10 | ₩27,678 | ₩27,731 | ₩26,758 | ₩26,792 | -3.20% | 1.1만 |
|---|
| 2026.08.07 | ₩27,878 | ₩27,878 | ₩27,438 | ₩27,538 | -1.22% | 1.1만 |
|---|
| 2026.08.06 | ₩27,211 | ₩27,905 | ₩27,211 | ₩27,729 | +1.90% | 4.4만 |
|---|
| 2026.08.05 | ₩27,224 | ₩27,878 | ₩27,126 | ₩27,506 | +1.03% | 9천 |
|---|
| 2026.08.04 | ₩28,212 | ₩28,212 | ₩27,743 | ₩27,761 | -1.60% | 1.2만 |
|---|
| 2026.08.03 | ₩27,998 | ₩28,245 | ₩27,678 | ₩27,858 | -0.50% | 1.8만 |
|---|
| 2026.07.31 | ₩28,238 | ₩28,692 | ₩28,238 | ₩28,453 | +0.76% | 1.6만 |
|---|
| 2026.07.30 | ₩28,605 | ₩28,852 | ₩27,865 | ₩27,865 | -2.59% | 3.2만 |
|---|
| 2026.07.29 | ₩28,385 | ₩28,385 | ₩27,529 | ₩27,741 | -2.27% | 1.5만 |
|---|
| 2026.07.28 | ₩28,545 | ₩28,545 | ₩27,651 | ₩28,185 | -1.26% | 2.2만 |
|---|
| 2026.07.27 | ₩28,992 | ₩29,077 | ₩28,605 | ₩29,015 | +0.08% | 1.1만 |
|---|
| 2026.07.24 | ₩29,439 | ₩29,879 | ₩28,945 | ₩29,140 | -1.01% | 2.5만 |
|---|
| 2026.07.23 | ₩29,906 | ₩30,146 | ₩29,519 | ₩29,609 | -0.99% | 1.3만 |
|---|
| 2026.07.22 | ₩29,412 | ₩29,839 | ₩28,932 | ₩29,771 | +1.22% | 2.8만 |
|---|
| 2026.07.21 | ₩30,292 | ₩30,546 | ₩29,715 | ₩29,715 | -1.91% | 2.5만 |
|---|
| 2026.07.20 | ₩29,972 | ₩30,586 | ₩29,972 | ₩30,208 | +0.79% | 8.2만 |
|---|
| 2026.07.17 | ₩31,013 | ₩31,053 | ₩29,439 | ₩29,625 | -4.47% | 24.5만 |
|---|
| 2026.07.16 | ₩27,691 | ₩28,118 | ₩27,570 | ₩27,585 | -0.39% | 22.8만 |
|---|
| 2026.07.15 | ₩27,771 | ₩28,038 | ₩27,373 | ₩27,878 | +0.38% | 2.7만 |
|---|
| 2026.07.14 | ₩28,252 | ₩28,325 | ₩27,771 | ₩27,945 | -1.09% | 2.6만 |
|---|
| 2026.07.13 | ₩27,705 | ₩27,798 | ₩27,224 | ₩27,798 | +0.34% | 1.7만 |
|---|
| 2026.07.10 | ₩27,131 | ₩28,238 | ₩27,131 | ₩27,971 | +3.10% | 2.1만 |
|---|
| 2026.07.09 | ₩27,651 | ₩27,691 | ₩27,158 | ₩27,198 | -1.64% | 1.6만 |
|---|
| 2026.07.08 | ₩26,798 | ₩27,354 | ₩26,798 | ₩27,114 | +1.18% | 3.5만 |
|---|
| 2026.07.07 | ₩26,344 | ₩26,958 | ₩26,344 | ₩26,912 | +2.16% | 2만 |
|---|
| 2026.07.06 | ₩26,731 | ₩27,064 | ₩26,731 | ₩26,971 | +0.90% | 1.9만 |
|---|
| 2026.07.02 | ₩27,385 | ₩27,385 | ₩26,183 | ₩26,411 | -3.56% | 2.8만 |
|---|
| 2026.07.01 | ₩28,292 | ₩28,292 | ₩27,638 | ₩27,718 | -2.03% | 2.1만 |
|---|
| 2026.06.30 | ₩28,065 | ₩28,812 | ₩28,031 | ₩28,812 | +2.66% | 3.5만 |
|---|
| 2026.06.29 | ₩27,545 | ₩27,911 | ₩27,118 | ₩27,889 | +1.25% | 3만 |
|---|
| 2026.06.26 | ₩28,705 | ₩28,705 | ₩27,345 | ₩27,862 | -2.94% | 6.6만 |
|---|
| 2026.06.25 | ₩28,985 | ₩29,079 | ₩28,292 | ₩29,079 | +0.32% | 2.8만 |
|---|
| 2026.06.24 | ₩28,318 | ₩28,717 | ₩28,237 | ₩28,685 | +1.30% | 1.6만 |
|---|
| 2026.06.23 | ₩28,065 | ₩28,372 | ₩27,918 | ₩28,278 | +0.76% | 2.9만 |
|---|
| 2026.06.22 | ₩27,385 | ₩28,722 | ₩27,143 | ₩28,452 | +3.90% | 6.8만 |
|---|
| 2026.06.18 | ₩26,851 | ₩27,251 | ₩26,704 | ₩26,832 | -0.07% | 2.7만 |
|---|
| 2026.06.17 | ₩26,678 | ₩27,064 | ₩26,531 | ₩27,032 | +1.33% | 3.2만 |
|---|
| 2026.06.16 | ₩25,624 | ₩26,698 | ₩25,624 | ₩26,420 | +3.11% | 4만 |
|---|
| 2026.06.15 | ₩25,811 | ₩25,829 | ₩25,504 | ₩25,530 | -1.09% | 1.2만 |
|---|
| 2026.06.12 | ₩25,490 | ₩26,157 | ₩25,490 | ₩25,941 | +1.77% | 1.2만 |
|---|
| 2026.06.11 | ₩25,784 | ₩25,957 | ₩25,544 | ₩25,613 | -0.66% | 1.8만 |
|---|
| 2026.06.10 | ₩25,357 | ₩25,704 | ₩25,177 | ₩25,368 | +0.04% | 6.5천 |
|---|
| 2026.06.09 | ₩25,397 | ₩25,570 | ₩25,364 | ₩25,525 | +0.50% | 9.9천 |
|---|
| 2026.06.08 | ₩25,557 | ₩25,557 | ₩25,104 | ₩25,185 | -1.46% | 1.4만 |
|---|
| 2026.06.05 | ₩25,224 | ₩25,677 | ₩25,177 | ₩25,316 | +0.36% | 1.2만 |
|---|
| 2026.06.04 | ₩25,037 | ₩25,544 | ₩24,957 | ₩25,510 | +1.89% | 1.2만 |
|---|
| 2026.06.03 | ₩25,024 | ₩25,604 | ₩25,024 | ₩25,501 | +1.91% | 2.7만 |
|---|
| 2026.06.02 | ₩24,303 | ₩24,965 | ₩24,303 | ₩24,965 | +2.72% | 3.3만 |
|---|
| 2026.06.01 | ₩24,317 | ₩24,397 | ₩23,890 | ₩24,253 | -0.26% | 2.5만 |
|---|
| 2026.05.29 | ₩24,209 | ₩24,277 | ₩24,103 | ₩24,217 | +0.03% | 9.3천 |
|---|
| 2026.05.28 | ₩23,997 | ₩24,303 | ₩23,966 | ₩24,109 | +0.47% | 1.2만 |
|---|
| 2026.05.27 | ₩23,950 | ₩23,970 | ₩23,543 | ₩23,850 | -0.42% | 6.1천 |
|---|
| 2026.05.26 | ₩23,743 | ₩23,810 | ₩23,531 | ₩23,727 | -0.07% | 1.7만 |
|---|
| 2026.05.22 | ₩23,290 | ₩23,556 | ₩23,290 | ₩23,480 | +0.82% | 1.4만 |
|---|
| 2026.05.21 | ₩23,650 | ₩23,670 | ₩23,036 | ₩23,292 | -1.51% | 1.3만 |
|---|
| 2026.05.20 | ₩23,663 | ₩23,715 | ₩23,486 | ₩23,607 | -0.24% | 3.3만 |
|---|
| 2026.05.19 | ₩22,896 | ₩23,423 | ₩22,769 | ₩23,272 | +1.64% | 4만 |
|---|
| 2026.05.18 | ₩24,090 | ₩24,090 | ₩23,151 | ₩23,183 | -3.77% | 1.5만 |
|---|
| 2026.05.15 | ₩23,610 | ₩23,983 | ₩23,363 | ₩23,896 | +1.21% | 2.1만 |
|---|
| 2026.05.14 | ₩23,672 | ₩23,932 | ₩23,530 | ₩23,932 | +1.10% | 1.4만 |
|---|
| 2026.05.13 | ₩23,943 | ₩24,089 | ₩23,610 | ₩23,730 | -0.89% | 1.9만 |
|---|
| 2026.05.12 | ₩24,143 | ₩24,157 | ₩23,303 | ₩23,720 | -1.75% | 12.2만 |
|---|
| 2026.05.11 | ₩24,022 | ₩24,417 | ₩23,850 | ₩24,358 | +1.40% | 3.5만 |
|---|
| 2026.05.08 | ₩23,756 | ₩23,863 | ₩23,690 | ₩23,786 | +0.12% | 1.5만 |
|---|
| 2026.05.07 | ₩23,330 | ₩23,570 | ₩23,330 | ₩23,567 | +1.02% | 4.4천 |
|---|
| 2026.05.06 | ₩23,903 | ₩23,942 | ₩23,530 | ₩23,580 | -1.35% | 1.9만 |
|---|
| 2026.05.05 | ₩22,863 | ₩23,728 | ₩22,863 | ₩23,658 | +3.48% | 3.7만 |
|---|
| 2026.05.04 | ₩22,583 | ₩22,867 | ₩22,569 | ₩22,867 | +1.26% | 8.7천 |
|---|
| 2026.05.01 | ₩22,062 | ₩22,621 | ₩22,062 | ₩22,621 | +2.53% | 4만 |
|---|
| 2026.04.30 | ₩22,823 | ₩22,916 | ₩22,089 | ₩22,221 | -2.64% | 3.9만 |
|---|
| 2026.04.29 | ₩22,756 | ₩22,863 | ₩22,449 | ₩22,588 | -0.74% | 1.5만 |
|---|
| 2026.04.28 | ₩22,756 | ₩23,036 | ₩22,529 | ₩22,543 | -0.94% | 2.3만 |
|---|
| 2026.04.27 | ₩22,636 | ₩22,769 | ₩22,411 | ₩22,765 | +0.57% | 1.4만 |
|---|
| 2026.04.24 | ₩22,609 | ₩22,649 | ₩22,316 | ₩22,515 | -0.42% | 7.4만 |
|---|
| 2026.04.23 | ₩22,129 | ₩22,580 | ₩22,022 | ₩22,383 | +1.15% | 8.1만 |
|---|
| 2026.04.22 | ₩22,329 | ₩22,383 | ₩22,170 | ₩22,305 | -0.11% | 14.4만 |
|---|
| 2026.04.21 | ₩22,142 | ₩22,464 | ₩21,982 | ₩22,453 | +1.40% | 5.3만 |
|---|
| 2026.04.20 | ₩21,489 | ₩22,209 | ₩21,382 | ₩21,928 | +2.04% | 10.9만 |
|---|
| 2026.04.17 | ₩21,529 | ₩21,782 | ₩21,115 | ₩21,355 | -0.81% | 22.2만 |
|---|
| 2026.04.16 | ₩19,555 | ₩19,648 | ₩19,288 | ₩19,456 | -0.50% | 31.7만 |
|---|
| 2026.04.15 | ₩19,943 | ₩19,943 | ₩19,475 | ₩19,483 | -2.31% | 2.8만 |
|---|
| 2026.04.14 | ₩20,328 | ₩20,328 | ₩19,691 | ₩19,768 | -2.76% | 4.2만 |
|---|
| 2026.04.13 | ₩20,462 | ₩20,554 | ₩20,275 | ₩20,362 | -0.49% | 3만 |
|---|
| 2026.04.10 | ₩20,555 | ₩20,662 | ₩20,368 | ₩20,394 | -0.79% | 1.9만 |
|---|
| 2026.04.09 | ₩21,115 | ₩21,142 | ₩20,542 | ₩20,564 | -2.61% | 2.3만 |
|---|
| 2026.04.08 | ₩20,942 | ₩21,489 | ₩20,942 | ₩21,135 | +0.92% | 1.5만 |
|---|
| 2026.04.07 | ₩21,209 | ₩21,329 | ₩21,115 | ₩21,262 | +0.25% | 2.6만 |
|---|
| 2026.04.06 | ₩20,715 | ₩21,421 | ₩20,644 | ₩21,243 | +2.55% | 4.7만 |
|---|
| 2026.04.02 | ₩22,089 | ₩22,089 | ₩21,275 | ₩21,275 | -3.68% | 6.6만 |
|---|
| 2026.04.01 | ₩21,742 | ₩22,205 | ₩21,624 | ₩21,969 | +1.04% | 2만 |
|---|
| 2026.03.31 | ₩22,476 | ₩22,476 | ₩21,824 | ₩21,846 | -2.80% | 6.9만 |
|---|
| 2026.03.30 | ₩22,688 | ₩22,729 | ₩22,249 | ₩22,597 | -0.40% | 3.7만 |
|---|
| 2026.03.27 | ₩22,276 | ₩22,575 | ₩22,062 | ₩22,473 | +0.89% | 13만 |
|---|
| 2026.03.26 | ₩22,903 | ₩22,903 | ₩22,182 | ₩22,501 | -1.75% | 4만 |
|---|
| 2026.03.25 | ₩22,796 | ₩23,009 | ₩22,716 | ₩22,743 | -0.23% | 5만 |
|---|
| 2026.03.24 | ₩22,696 | ₩23,115 | ₩22,663 | ₩23,115 | +1.85% | 2만 |
|---|
| 2026.03.23 | ₩23,036 | ₩23,036 | ₩22,503 | ₩22,649 | -1.68% | 3.5만 |
|---|
| 2026.03.20 | ₩23,089 | ₩23,250 | ₩22,997 | ₩22,997 | -0.40% | 2.2만 |
|---|
| 2026.03.19 | ₩22,156 | ₩23,190 | ₩22,129 | ₩23,015 | +3.88% | 4만 |
|---|
| 2026.03.18 | ₩22,316 | ₩22,543 | ₩22,169 | ₩22,276 | -0.18% | 2.2만 |
|---|
| 2026.03.17 | ₩22,129 | ₩22,443 | ₩21,925 | ₩22,376 | +1.12% | 1.5만 |
|---|
| 2026.03.16 | ₩22,089 | ₩22,276 | ₩21,982 | ₩22,222 | +0.60% | 2만 |
|---|
| 2026.03.13 | ₩22,289 | ₩22,396 | ₩22,076 | ₩22,182 | -0.48% | 14만 |
|---|
| 2026.03.12 | ₩22,302 | ₩22,463 | ₩22,169 | ₩22,423 | +0.54% | 11만 |
|---|
| 2026.03.11 | ₩21,649 | ₩22,276 | ₩21,605 | ₩22,240 | +2.73% | 6.4만 |
|---|
| 2026.03.10 | ₩21,529 | ₩21,916 | ₩21,529 | ₩21,789 | +1.21% | 3.7만 |
|---|
| 2026.03.09 | ₩21,502 | ₩21,816 | ₩21,462 | ₩21,502 | 0.00% | 9만 |
|---|
| 2026.03.06 | ₩21,222 | ₩21,676 | ₩21,209 | ₩21,330 | +0.51% | 7.5만 |
|---|
| 2026.03.05 | ₩21,302 | ₩21,482 | ₩21,142 | ₩21,274 | -0.13% | 6.1만 |
|---|
| 2026.03.04 | ₩21,769 | ₩21,769 | ₩21,182 | ₩21,409 | -1.65% | 9.2만 |
|---|
| 2026.03.03 | ₩21,956 | ₩22,116 | ₩21,475 | ₩21,622 | -1.52% | 13.2만 |
|---|
| 2026.03.02 | ₩22,142 | ₩22,142 | ₩21,530 | ₩21,756 | -1.75% | 10만 |
|---|
| 2026.02.27 | ₩22,543 | ₩23,596 | ₩21,786 | ₩21,889 | -2.90% | 46.5만 |
|---|
| 2026.02.26 | ₩25,917 | ₩25,944 | ₩25,130 | ₩25,384 | -2.06% | 17.9만 |
|---|
| 2026.02.25 | ₩26,858 | ₩26,904 | ₩25,864 | ₩25,987 | -3.24% | 40.2만 |
|---|
| 2026.02.24 | ₩28,492 | ₩28,678 | ₩27,625 | ₩27,627 | -3.03% | 3.6만 |
|---|
| 2026.02.23 | ₩28,105 | ₩28,718 | ₩28,076 | ₩28,409 | +1.08% | 5.4만 |
|---|
| 2026.02.20 | ₩28,198 | ₩28,198 | ₩27,438 | ₩27,462 | -2.61% | 3.7만 |
|---|
| 2026.02.19 | ₩27,758 | ₩28,158 | ₩27,465 | ₩28,037 | +1.00% | 4.9만 |
|---|
| 2026.02.18 | ₩28,278 | ₩28,278 | ₩27,598 | ₩27,677 | -2.13% | 4.9만 |
|---|
| 2026.02.17 | ₩28,385 | ₩28,652 | ₩27,771 | ₩28,053 | -1.17% | 4만 |
|---|
| 2026.02.13 | ₩28,465 | ₩28,545 | ₩27,973 | ₩28,106 | -1.26% | 3.8만 |
|---|
| 2026.02.12 | ₩27,411 | ₩28,652 | ₩27,411 | ₩28,458 | +3.82% | 4.6만 |
|---|
| 2026.02.11 | ₩26,384 | ₩27,224 | ₩26,371 | ₩27,136 | +2.85% | 2.7만 |
|---|
| 2026.02.10 | ₩26,197 | ₩26,344 | ₩25,517 | ₩26,339 | +0.54% | 8.9만 |
|---|
| 2026.02.09 | ₩26,531 | ₩27,091 | ₩26,518 | ₩26,559 | +0.11% | 7만 |
|---|
| 2026.02.06 | ₩26,784 | ₩26,784 | ₩26,265 | ₩26,295 | -1.83% | 4.3만 |
|---|
| 2026.02.05 | ₩26,491 | ₩26,824 | ₩25,971 | ₩26,744 | +0.96% | 8.3만 |
|---|
| 2026.02.04 | ₩27,051 | ₩27,278 | ₩26,571 | ₩26,995 | -0.21% | 3.2만 |
|---|
| 2026.02.03 | ₩26,504 | ₩27,144 | ₩26,344 | ₩27,047 | +2.05% | 3.1만 |
|---|
| 2026.02.02 | ₩25,984 | ₩26,197 | ₩25,462 | ₩26,164 | +0.69% | 17.5만 |
|---|
| 2026.01.30 | ₩25,997 | ₩26,077 | ₩25,824 | ₩25,928 | -0.27% | 1.4만 |
|---|
| 2026.01.29 | ₩25,610 | ₩26,224 | ₩25,610 | ₩26,011 | +1.56% | 25.4만 |
|---|
| 2026.01.28 | ₩25,344 | ₩25,651 | ₩25,157 | ₩25,530 | +0.74% | 4.4만 |
|---|
| 2026.01.27 | ₩25,582 | ₩25,744 | ₩25,277 | ₩25,284 | -1.17% | 7.4만 |
|---|
| 2026.01.26 | ₩24,970 | ₩25,317 | ₩24,968 | ₩25,224 | +1.01% | 13.1만 |
|---|
| 2026.01.23 | ₩25,944 | ₩25,944 | ₩25,070 | ₩25,090 | -3.29% | 20.8만 |
|---|
| 2026.01.22 | ₩25,437 | ₩26,037 | ₩25,437 | ₩25,905 | +1.84% | 6만 |
|---|
| 2026.01.21 | ₩26,157 | ₩26,171 | ₩25,330 | ₩25,348 | -3.10% | 25.5만 |
|---|
| 2026.01.20 | ₩24,277 | ₩24,850 | ₩24,105 | ₩24,837 | +2.31% | 13.4만 |
|---|
| 2026.01.16 | ₩24,610 | ₩24,650 | ₩24,530 | ₩24,603 | -0.03% | 6만 |
|---|
| 2026.01.15 | ₩24,157 | ₩24,610 | ₩24,117 | ₩24,583 | +1.77% | 2만 |
|---|
| 2026.01.14 | ₩23,943 | ₩24,543 | ₩23,943 | ₩24,410 | +1.95% | 3.8만 |
|---|
| 2026.01.13 | ₩24,103 | ₩24,237 | ₩23,783 | ₩23,971 | -0.55% | 4.9만 |
|---|
| 2026.01.12 | ₩24,083 | ₩24,210 | ₩23,943 | ₩24,197 | +0.47% | 4만 |
|---|
| 2026.01.09 | ₩24,170 | ₩24,437 | ₩24,143 | ₩24,170 | 0.00% | 6.2만 |
|---|
| 2026.01.08 | ₩23,876 | ₩24,143 | ₩23,743 | ₩23,883 | +0.03% | 2.4만 |
|---|
| 2026.01.07 | ₩23,516 | ₩23,983 | ₩23,463 | ₩23,836 | +1.36% | 2.6만 |
|---|
| 2026.01.06 | ₩23,716 | ₩24,063 | ₩23,706 | ₩23,840 | +0.52% | 4.1만 |
|---|
| 2026.01.05 | ₩23,663 | ₩23,690 | ₩23,383 | ₩23,638 | -0.11% | 3.7만 |
|---|
| 2026.01.02 | ₩22,956 | ₩23,770 | ₩22,956 | ₩23,767 | +3.53% | 5.3만 |
|---|
| 2025.12.31 | ₩23,089 | ₩23,183 | ₩22,916 | ₩23,036 | -0.23% | 1.7만 |
|---|
| 2025.12.30 | ₩23,063 | ₩23,129 | ₩23,009 | ₩23,049 | -0.06% | 2.2만 |
|---|
| 2025.12.29 | ₩22,969 | ₩23,036 | ₩22,769 | ₩22,943 | -0.12% | 1.8만 |
|---|
| 2025.12.26 | ₩23,089 | ₩23,103 | ₩22,836 | ₩22,859 | -1.00% | 2.3만 |
|---|
| 2025.12.24 | ₩23,276 | ₩23,276 | ₩23,063 | ₩23,072 | -0.88% | 9.7천 |
|---|
| 2025.12.23 | ₩23,143 | ₩23,258 | ₩23,036 | ₩23,076 | -0.29% | 2.4만 |
|---|
| 2025.12.22 | ₩23,076 | ₩23,436 | ₩23,049 | ₩23,382 | +1.32% | 5.9만 |
|---|
| 2025.12.19 | ₩23,343 | ₩23,343 | ₩22,809 | ₩23,087 | -1.10% | 5.8만 |
|---|
| 2025.12.18 | ₩22,876 | ₩23,236 | ₩22,743 | ₩23,168 | +1.28% | 5.9만 |
|---|
| 2025.12.17 | ₩22,663 | ₩23,009 | ₩22,383 | ₩22,969 | +1.35% | 23.2만 |
|---|
| 2025.12.16 | ₩23,156 | ₩23,303 | ₩22,956 | ₩23,023 | -0.58% | 4.1만 |
|---|
| 2025.12.15 | ₩22,863 | ₩23,267 | ₩22,863 | ₩23,211 | +1.52% | 6.4만 |
|---|
| 2025.12.12 | ₩22,876 | ₩22,983 | ₩22,463 | ₩22,863 | -0.06% | 7.5만 |
|---|
| 2025.12.11 | ₩23,129 | ₩23,410 | ₩22,956 | ₩23,129 | 0.00% | 10만 |
|---|
| 2025.12.10 | ₩22,543 | ₩23,516 | ₩22,503 | ₩23,495 | +4.22% | 22.8만 |
|---|
| 2025.12.09 | ₩22,423 | ₩22,828 | ₩22,423 | ₩22,545 | +0.55% | 21.8만 |
|---|
| 2025.12.08 | ₩21,969 | ₩22,829 | ₩21,969 | ₩22,519 | +2.50% | 33.2만 |
|---|
| 2025.12.05 | ₩22,116 | ₩22,276 | ₩20,855 | ₩21,796 | -1.45% | 42만 |
|---|
| 2025.12.04 | ₩21,049 | ₩21,422 | ₩21,049 | ₩21,169 | +0.57% | 10.8만 |
|---|
| 2025.12.03 | ₩20,746 | ₩21,342 | ₩20,695 | ₩21,017 | +1.31% | 16.6만 |
|---|
| 2025.12.02 | ₩20,102 | ₩20,311 | ₩19,955 | ₩19,996 | -0.52% | 2.3만 |
|---|
| 2025.12.01 | ₩20,528 | ₩20,528 | ₩19,995 | ₩20,036 | -2.40% | 5.8만 |
|---|
| 2025.11.28 | ₩20,515 | ₩20,568 | ₩20,275 | ₩20,315 | -0.98% | 3.8만 |
|---|
| 2025.11.26 | ₩20,635 | ₩20,675 | ₩20,448 | ₩20,584 | -0.25% | 11.1만 |
|---|
| 2025.11.25 | ₩20,528 | ₩21,035 | ₩20,528 | ₩20,969 | +2.14% | 8.5만 |
|---|
| 2025.11.24 | ₩20,942 | ₩21,129 | ₩20,275 | ₩20,475 | -2.23% | 15만 |
|---|
| 2025.11.21 | ₩20,889 | ₩21,049 | ₩20,544 | ₩20,955 | +0.32% | 36.3만 |
|---|
| 2025.11.20 | ₩19,942 | ₩20,742 | ₩19,888 | ₩20,680 | +3.71% | 17.2만 |
|---|
| 2025.11.19 | ₩19,488 | ₩20,127 | ₩19,395 | ₩19,907 | +2.15% | 6.4만 |
|---|
| 2025.11.18 | ₩19,955 | ₩20,048 | ₩19,048 | ₩19,195 | -3.81% | 11.8만 |
|---|
| 2025.11.17 | ₩19,848 | ₩20,008 | ₩19,648 | ₩19,915 | +0.34% | 7.5만 |
|---|
| 2025.11.14 | ₩19,248 | ₩19,781 | ₩19,248 | ₩19,721 | +2.46% | 7.5만 |
|---|
| 2025.11.13 | ₩19,034 | ₩19,141 | ₩18,821 | ₩19,018 | -0.08% | 6.3만 |
|---|
| 2025.11.12 | ₩19,341 | ₩19,448 | ₩18,861 | ₩18,982 | -1.86% | 6만 |
|---|
| 2025.11.11 | ₩19,675 | ₩19,676 | ₩19,288 | ₩19,333 | -1.74% | 3.3만 |
|---|
| 2025.11.10 | ₩19,795 | ₩19,861 | ₩19,467 | ₩19,593 | -1.02% | 5.3만 |
|---|
| 2025.11.07 | ₩20,102 | ₩20,168 | ₩19,821 | ₩19,885 | -1.07% | 6.5만 |
|---|
| 2025.11.06 | ₩20,168 | ₩20,191 | ₩19,893 | ₩20,000 | -0.83% | 6.4만 |
|---|
| 2025.11.05 | ₩20,315 | ₩20,395 | ₩19,942 | ₩19,955 | -1.77% | 8만 |
|---|
| 2025.11.04 | ₩19,982 | ₩20,182 | ₩19,888 | ₩20,062 | +0.40% | 11.7만 |
|---|
| 2025.11.03 | ₩19,381 | ₩20,368 | ₩19,381 | ₩19,942 | +2.89% | 12.7만 |
|---|
| 2025.10.31 | ₩19,795 | ₩19,888 | ₩19,315 | ₩19,568 | -1.15% | 23만 |
|---|
| 2025.10.30 | ₩20,008 | ₩20,142 | ₩19,836 | ₩20,134 | +0.63% | 13.2만 |
|---|
| 2025.10.29 | ₩19,968 | ₩19,994 | ₩19,808 | ₩19,942 | -0.13% | 7.6만 |
|---|
| 2025.10.28 | ₩19,995 | ₩20,008 | ₩19,568 | ₩19,871 | -0.62% | 8.7만 |
|---|
| 2025.10.27 | ₩19,968 | ₩20,128 | ₩19,888 | ₩20,008 | +0.20% | 5.1만 |
|---|
| 2025.10.24 | ₩19,701 | ₩20,027 | ₩19,688 | ₩20,019 | +1.61% | 11.3만 |
|---|
| 2025.10.23 | ₩19,541 | ₩19,928 | ₩19,488 | ₩19,661 | +0.61% | 20.1만 |
|---|
| 2025.10.22 | ₩19,221 | ₩19,688 | ₩19,061 | ₩19,624 | +2.10% | 71.9만 |
|---|
| 2025.10.21 | ₩17,807 | ₩17,941 | ₩17,727 | ₩17,815 | +0.04% | 41.6만 |
|---|
| 2025.10.20 | ₩18,301 | ₩18,328 | ₩17,734 | ₩17,858 | -2.42% | 14.9만 |
|---|
| 2025.10.17 | ₩18,741 | ₩18,741 | ₩18,408 | ₩18,454 | -1.53% | 7.5만 |
|---|
| 2025.10.16 | ₩18,295 | ₩18,808 | ₩18,221 | ₩18,712 | +2.27% | 6.5만 |
|---|
| 2025.10.15 | ₩18,234 | ₩18,409 | ₩18,154 | ₩18,406 | +0.94% | 3.6만 |
|---|
| 2025.10.14 | ₩18,287 | ₩18,394 | ₩18,094 | ₩18,181 | -0.58% | 7.6만 |
|---|
| 2025.10.13 | ₩18,154 | ₩18,328 | ₩18,007 | ₩18,154 | 0.00% | 5만 |
|---|
| 2025.10.10 | ₩17,941 | ₩18,167 | ₩17,741 | ₩18,146 | +1.14% | 15.9만 |
|---|