시장 데이터를 불러오는 중
전체 종목
Direxion Daily NVDA Bear 1X ETF 과거 주가
Direxion Daily NVDA Bear 1X ETF · NVDD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily NVDA Bear 1X ETF · NVDD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,722 | ₩38,459 | ₩37,722 | ₩38,392 | +1.78% | 15.5만 |
| 2026.10.08 | ₩37,507 | ₩38,304 | ₩37,186 | ₩38,191 | +1.82% | 32.2만 |
| 2026.10.07 | ₩37,092 | ₩37,266 | ₩36,864 | ₩37,132 | +0.11% | 11.6만 |
| 2026.10.06 | ₩36,422 | ₩36,877 | ₩36,194 | ₩36,824 | +1.10% | 21.3만 |
| 2026.10.05 | ₩37,346 | ₩37,373 | ₩36,690 | ₩36,837 | -1.36% | 23.5만 |
| 2026.10.02 | ₩37,333 | ₩37,708 | ₩37,011 | ₩37,641 | +0.83% | 67.1만 |
| 2026.10.01 | ₩38,258 | ₩38,593 | ₩37,916 | ₩38,097 | -0.42% | 22.2만 |
| 2026.09.30 | ₩38,459 | ₩38,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,552 |
| +0.24% |
| 23만 |
| 2026.09.29 | ₩38,070 | ₩38,767 | ₩37,810 | ₩38,713 | +1.69% | 28.8만 |
|---|
| 2026.09.28 | ₩38,284 | ₩38,572 | ₩37,708 | ₩38,432 | +0.39% | 22.1만 |
|---|
| 2026.09.25 | ₩39,115 | ₩39,397 | ₩38,847 | ₩39,072 | -0.11% | 14.5만 |
|---|
| 2026.09.24 | ₩39,557 | ₩39,678 | ₩39,115 | ₩39,182 | -0.95% | 14.5만 |
|---|
| 2026.09.23 | ₩38,619 | ₩39,242 | ₩38,440 | ₩38,981 | +0.94% | 14.4만 |
|---|
| 2026.09.22 | ₩38,807 | ₩38,807 | ₩38,244 | ₩38,445 | -0.93% | 25.9만 |
|---|
| 2026.09.21 | ₩40,080 | ₩40,294 | ₩39,129 | ₩39,330 | -1.87% | 13.1만 |
|---|
| 2026.09.18 | ₩40,804 | ₩40,991 | ₩40,174 | ₩40,294 | -1.25% | 20.5만 |
|---|
| 2026.09.17 | ₩40,978 | ₩41,139 | ₩40,656 | ₩40,750 | -0.56% | 10.1만 |
|---|
| 2026.09.16 | ₩41,795 | ₩42,090 | ₩41,259 | ₩41,835 | +0.10% | 18.4만 |
|---|
| 2026.09.15 | ₩41,902 | ₩42,345 | ₩41,900 | ₩42,161 | +0.62% | 10.2만 |
|---|
| 2026.09.14 | ₩42,318 | ₩42,743 | ₩42,077 | ₩42,398 | +0.19% | 28.6만 |
|---|
| 2026.09.11 | ₩40,475 | ₩41,031 | ₩40,321 | ₩41,031 | +1.37% | 13.1만 |
|---|
| 2026.09.10 | ₩40,589 | ₩41,152 | ₩40,522 | ₩40,938 | +0.86% | 14.1만 |
|---|
| 2026.09.09 | ₩39,852 | ₩40,080 | ₩39,624 | ₩40,026 | +0.44% | 17.1만 |
|---|
| 2026.09.08 | ₩38,432 | ₩39,825 | ₩38,365 | ₩39,651 | +3.17% | 25.7만 |
|---|
| 2026.09.04 | ₩38,753 | ₩39,008 | ₩38,137 | ₩38,874 | +0.31% | 26.7만 |
|---|
| 2026.09.03 | ₩39,665 | ₩39,825 | ₩38,847 | ₩39,169 | -1.25% | 15.9만 |
|---|
| 2026.09.02 | ₩40,924 | ₩40,924 | ₩39,249 | ₩39,892 | -2.52% | 30.4만 |
|---|
| 2026.09.01 | ₩41,313 | ₩41,541 | ₩40,683 | ₩41,192 | -0.29% | 9.4만 |
|---|
| 2026.08.31 | ₩41,031 | ₩41,407 | ₩40,482 | ₩40,522 | -1.24% | 9.7만 |
|---|
| 2026.08.28 | ₩39,598 | ₩41,299 | ₩39,155 | ₩41,165 | +3.96% | 32.5만 |
|---|
| 2026.08.27 | ₩40,469 | ₩40,804 | ₩38,861 | ₩39,423 | -2.58% | 85.5만 |
|---|
| 2026.08.26 | ₩42,512 | ₩43,189 | ₩42,331 | ₩43,095 | +1.37% | 33.8만 |
|---|
| 2026.08.25 | ₩42,934 | ₩43,027 | ₩42,170 | ₩42,425 | -1.19% | 8.1만 |
|---|
| 2026.08.24 | ₩42,036 | ₩43,564 | ₩42,010 | ₩43,363 | +3.16% | 19.8만 |
|---|
| 2026.08.21 | ₩41,460 | ₩42,170 | ₩41,393 | ₩42,117 | +1.58% | 4.4만 |
|---|
| 2026.08.20 | ₩41,326 | ₩41,889 | ₩41,148 | ₩41,661 | +0.81% | 4.2만 |
|---|
| 2026.08.19 | ₩40,797 | ₩41,675 | ₩40,603 | ₩41,514 | +1.76% | 11.9만 |
|---|
| 2026.08.18 | ₩40,978 | ₩41,299 | ₩40,844 | ₩41,152 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩40,000 | ₩40,221 | ₩39,678 | ₩40,160 | +0.40% | 9.1만 |
|---|
| 2026.08.14 | ₩39,839 | ₩40,254 | ₩39,785 | ₩40,134 | +0.74% | 7.7만 |
|---|
| 2026.08.13 | ₩40,147 | ₩40,356 | ₩39,799 | ₩40,093 | -0.13% | 8.4만 |
|---|
| 2026.08.12 | ₩40,964 | ₩41,058 | ₩40,147 | ₩40,335 | -1.54% | 14.5만 |
|---|
| 2026.08.11 | ₩40,683 | ₩41,809 | ₩40,683 | ₩41,574 | +2.19% | 12.1만 |
|---|
| 2026.08.10 | ₩40,489 | ₩41,688 | ₩40,388 | ₩41,541 | +2.60% | 20.5만 |
|---|
| 2026.08.07 | ₩40,790 | ₩40,978 | ₩40,258 | ₩40,369 | -1.03% | 10.5만 |
|---|
| 2026.08.06 | ₩40,871 | ₩41,567 | ₩40,455 | ₩41,299 | +1.05% | 17.2만 |
|---|
| 2026.08.05 | ₩41,715 | ₩41,809 | ₩40,670 | ₩41,232 | -1.16% | 26.4만 |
|---|
| 2026.08.04 | ₩42,760 | ₩43,283 | ₩42,505 | ₩42,693 | -0.16% | 14.8만 |
|---|
| 2026.08.03 | ₩45,896 | ₩45,896 | ₩43,390 | ₩43,832 | -4.50% | 13.5만 |
|---|
| 2026.07.31 | ₩45,788 | ₩46,458 | ₩44,837 | ₩45,092 | -1.52% | 29.8만 |
|---|
| 2026.07.30 | ₩46,901 | ₩47,330 | ₩45,989 | ₩46,418 | -1.03% | 16.2만 |
|---|
| 2026.07.29 | ₩46,324 | ₩47,718 | ₩46,103 | ₩47,624 | +2.81% | 15.7만 |
|---|
| 2026.07.28 | ₩46,566 | ₩47,075 | ₩45,695 | ₩46,123 | -0.95% | 21.9만 |
|---|
| 2026.07.27 | ₩43,765 | ₩46,405 | ₩43,725 | ₩46,204 | +5.57% | 24.7만 |
|---|
| 2026.07.24 | ₩43,832 | ₩44,367 | ₩42,948 | ₩43,939 | +0.24% | 11만 |
|---|
| 2026.07.23 | ₩43,457 | ₩44,087 | ₩43,169 | ₩43,524 | +0.15% | 17.2만 |
|---|
| 2026.07.22 | ₩44,154 | ₩44,355 | ₩42,412 | ₩42,818 | -3.03% | 28만 |
|---|
| 2026.07.21 | ₩43,778 | ₩44,502 | ₩43,671 | ₩43,926 | +0.34% | 14.4만 |
|---|
| 2026.07.20 | ₩44,197 | ₩44,958 | ₩43,805 | ₩44,757 | +1.27% | 11.6만 |
|---|
| 2026.07.17 | ₩44,810 | ₩45,869 | ₩44,073 | ₩44,850 | +0.09% | 17.4만 |
|---|
| 2026.07.16 | ₩43,269 | ₩44,166 | ₩43,149 | ₩43,819 | +1.27% | 7.4만 |
|---|
| 2026.07.15 | ₩42,854 | ₩44,100 | ₩42,613 | ₩42,814 | -0.09% | 13.2만 |
|---|
| 2026.07.14 | ₩43,832 | ₩44,636 | ₩42,854 | ₩42,948 | -2.02% | 11.8만 |
|---|
| 2026.07.13 | ₩43,577 | ₩44,783 | ₩43,323 | ₩44,743 | +2.68% | 15.8만 |
|---|
| 2026.07.10 | ₩45,145 | ₩45,145 | ₩43,216 | ₩43,283 | -4.13% | 28.4만 |
|---|
| 2026.07.09 | ₩44,676 | ₩45,735 | ₩44,636 | ₩45,011 | +0.75% | 9.3만 |
|---|
| 2026.07.08 | ₩46,807 | ₩46,807 | ₩44,489 | ₩44,730 | -4.44% | 20.6만 |
|---|
| 2026.07.07 | ₩47,544 | ₩47,722 | ₩46,083 | ₩46,432 | -2.34% | 7.6만 |
|---|
| 2026.07.06 | ₩47,035 | ₩47,062 | ₩46,298 | ₩46,713 | -0.68% | 5.5만 |
|---|
| 2026.07.02 | ₩46,365 | ₩47,410 | ₩45,916 | ₩46,941 | +1.24% | 4.2만 |
|---|
| 2026.07.01 | ₩46,566 | ₩47,071 | ₩45,708 | ₩46,190 | -0.81% | 10.4만 |
|---|
| 2026.06.30 | ₩46,311 | ₩46,659 | ₩45,484 | ₩45,569 | -1.60% | 9.8만 |
|---|
| 2026.06.29 | ₩47,048 | ₩48,093 | ₩46,780 | ₩46,834 | -0.46% | 7.7만 |
|---|
| 2026.06.26 | ₩47,263 | ₩47,693 | ₩46,740 | ₩47,584 | +0.68% | 11만 |
|---|
| 2026.06.25 | ₩45,507 | ₩47,410 | ₩45,494 | ₩46,606 | +2.41% | 11.5만 |
|---|
| 2026.06.24 | ₩45,641 | ₩46,405 | ₩45,279 | ₩45,896 | +0.56% | 9.9만 |
|---|
| 2026.06.23 | ₩45,152 | ₩45,748 | ₩44,830 | ₩45,641 | +1.08% | 7.6만 |
|---|
| 2026.06.22 | ₩43,591 | ₩44,328 | ₩43,095 | ₩44,154 | +1.29% | 9.1만 |
|---|
| 2026.06.18 | ₩44,502 | ₩44,629 | ₩43,618 | ₩43,685 | -1.84% | 16.6만 |
|---|
| 2026.06.17 | ₩44,234 | ₩45,266 | ₩44,060 | ₩45,018 | +1.77% | 18.7만 |
|---|
| 2026.06.16 | ₩43,698 | ₩44,448 | ₩43,698 | ₩44,408 | +1.63% | 20.4만 |
|---|
| 2026.06.15 | ₩44,087 | ₩44,221 | ₩43,363 | ₩43,363 | -1.64% | 14.3만 |
|---|
| 2026.06.12 | ₩44,971 | ₩45,346 | ₩44,556 | ₩44,958 | -0.03% | 20.3만 |
|---|
| 2026.06.11 | ₩45,829 | ₩46,217 | ₩44,864 | ₩45,038 | -1.73% | 18.2만 |
|---|
| 2026.06.10 | ₩45,105 | ₩46,123 | ₩44,596 | ₩46,083 | +2.17% | 17.7만 |
|---|
| 2026.06.09 | ₩43,899 | ₩46,177 | ₩43,711 | ₩44,408 | +1.16% | 28.9만 |
|---|
| 2026.06.08 | ₩43,886 | ₩44,790 | ₩43,886 | ₩44,247 | +0.82% | 8.9만 |
|---|
| 2026.06.05 | ₩43,256 | ₩45,092 | ₩43,216 | ₩45,051 | +4.15% | 14.6만 |
|---|
| 2026.06.04 | ₩43,242 | ₩43,886 | ₩41,858 | ₩42,345 | -2.08% | 11만 |
|---|
| 2026.06.03 | ₩41,929 | ₩43,242 | ₩41,782 | ₩43,135 | +2.88% | 12.9만 |
|---|
| 2026.06.02 | ₩40,750 | ₩41,916 | ₩39,933 | ₩41,661 | +2.24% | 11.2만 |
|---|
| 2026.06.01 | ₩43,082 | ₩43,108 | ₩41,340 | ₩41,340 | -4.04% | 11.5만 |
|---|
| 2026.05.29 | ₩43,470 | ₩44,100 | ₩42,800 | ₩44,006 | +1.23% | 9.8만 |
|---|
| 2026.05.28 | ₩43,859 | ₩44,033 | ₩43,269 | ₩43,482 | -0.86% | 8.7만 |
|---|
| 2026.05.27 | ₩43,537 | ₩44,529 | ₩43,537 | ₩43,792 | +0.58% | 17.7만 |
|---|
| 2026.05.26 | ₩43,041 | ₩43,939 | ₩42,800 | ₩43,350 | +0.72% | 6.3만 |
|---|
| 2026.05.22 | ₩42,036 | ₩43,323 | ₩42,036 | ₩43,242 | +2.87% | 13.9만 |
|---|
| 2026.05.21 | ₩41,862 | ₩42,639 | ₩41,018 | ₩42,385 | +1.25% | 23.7만 |
|---|
| 2026.05.20 | ₩41,728 | ₩42,223 | ₩41,219 | ₩41,755 | +0.06% | 22.7만 |
|---|
| 2026.05.19 | ₩42,318 | ₩42,653 | ₩41,474 | ₩42,224 | -0.22% | 25만 |
|---|
| 2026.05.18 | ₩40,750 | ₩42,547 | ₩40,482 | ₩41,902 | +2.83% | 17.9만 |
|---|
| 2026.05.15 | ₩40,616 | ₩41,460 | ₩40,281 | ₩41,273 | +1.62% | 18.5만 |
|---|
| 2026.05.14 | ₩40,629 | ₩40,629 | ₩39,403 | ₩39,531 | -2.70% | 18.3만 |
|---|
| 2026.05.13 | ₩41,366 | ₩42,063 | ₩40,964 | ₩41,382 | +0.04% | 13.4만 |
|---|
| 2026.05.12 | ₩42,760 | ₩43,443 | ₩41,835 | ₩42,264 | -1.16% | 15.6만 |
|---|
| 2026.05.11 | ₩43,551 | ₩43,577 | ₩42,016 | ₩42,637 | -2.10% | 12.8만 |
|---|
| 2026.05.08 | ₩43,886 | ₩43,886 | ₩42,881 | ₩43,430 | -1.04% | 9.2만 |
|---|
| 2026.05.07 | ₩44,837 | ₩45,172 | ₩43,604 | ₩44,100 | -1.64% | 15.9만 |
|---|
| 2026.05.06 | ₩47,048 | ₩47,129 | ₩44,917 | ₩45,025 | -4.30% | 7.4만 |
|---|
| 2026.05.05 | ₩46,981 | ₩47,732 | ₩46,807 | ₩47,651 | +1.43% | 10.2만 |
|---|
| 2026.05.04 | ₩46,928 | ₩48,013 | ₩46,458 | ₩47,155 | +0.49% | 10.2만 |
|---|
| 2026.05.01 | ₩46,539 | ₩47,383 | ₩46,217 | ₩47,147 | +1.31% | 14.4만 |
|---|
| 2026.04.30 | ₩44,783 | ₩47,096 | ₩44,783 | ₩46,822 | +4.55% | 17.3만 |
|---|
| 2026.04.29 | ₩44,154 | ₩45,185 | ₩44,154 | ₩44,824 | +1.52% | 7만 |
|---|
| 2026.04.28 | ₩44,743 | ₩44,951 | ₩43,698 | ₩43,953 | -1.77% | 15.9만 |
|---|
| 2026.04.27 | ₩44,837 | ₩45,172 | ₩43,269 | ₩43,269 | -3.50% | 13.3만 |
|---|
| 2026.04.24 | ₩47,062 | ₩47,062 | ₩44,502 | ₩45,092 | -4.19% | 15.1만 |
|---|
| 2026.04.23 | ₩46,405 | ₩47,624 | ₩46,190 | ₩47,075 | +1.44% | 8.9만 |
|---|
| 2026.04.22 | ₩46,767 | ₩47,142 | ₩46,445 | ₩46,528 | -0.51% | 9.1만 |
|---|
| 2026.04.21 | ₩46,525 | ₩47,236 | ₩46,499 | ₩47,115 | +1.27% | 8.8만 |
|---|
| 2026.04.20 | ₩46,901 | ₩47,517 | ₩46,512 | ₩46,560 | -0.73% | 10.9만 |
|---|
| 2026.04.17 | ₩46,928 | ₩47,129 | ₩46,606 | ₩46,619 | -0.66% | 15.7만 |
|---|
| 2026.04.16 | ₩47,477 | ₩47,959 | ₩47,035 | ₩47,383 | -0.20% | 11.2만 |
|---|
| 2026.04.15 | ₩47,839 | ₩47,919 | ₩46,834 | ₩47,263 | -1.20% | 18.7만 |
|---|
| 2026.04.14 | ₩49,072 | ₩49,214 | ₩47,799 | ₩47,847 | -2.50% | 30.4만 |
|---|
| 2026.04.13 | ₩50,519 | ₩50,633 | ₩49,608 | ₩49,688 | -1.64% | 16.8만 |
|---|
| 2026.04.10 | ₩51,001 | ₩51,001 | ₩49,500 | ₩49,889 | -2.18% | 20.2만 |
|---|
| 2026.04.09 | ₩51,738 | ₩52,046 | ₩51,088 | ₩51,130 | -1.18% | 9.3만 |
|---|
| 2026.04.08 | ₩50,854 | ₩52,167 | ₩50,733 | ₩51,631 | +1.53% | 9.3만 |
|---|
| 2026.04.07 | ₩53,601 | ₩54,110 | ₩52,757 | ₩52,757 | -1.58% | 14만 |
|---|
| 2026.04.06 | ₩53,092 | ₩53,480 | ₩52,810 | ₩52,971 | -0.23% | 10.6만 |
|---|
| 2026.04.02 | ₩54,700 | ₩54,834 | ₩53,011 | ₩53,038 | -3.04% | 16.6만 |
|---|
| 2026.04.01 | ₩53,400 | ₩53,735 | ₩52,984 | ₩53,440 | +0.08% | 11.1만 |
|---|
| 2026.03.31 | ₩56,495 | ₩56,495 | ₩53,869 | ₩53,922 | -4.55% | 27.9만 |
|---|
| 2026.03.30 | ₩55,906 | ₩57,326 | ₩55,651 | ₩57,031 | +2.01% | 11.8만 |
|---|
| 2026.03.27 | ₩55,403 | ₩56,388 | ₩55,155 | ₩56,160 | +1.37% | 16.9만 |
|---|
| 2026.03.26 | ₩53,641 | ₩55,031 | ₩53,534 | ₩54,981 | +2.50% | 11.8만 |
|---|
| 2026.03.25 | ₩53,078 | ₩53,159 | ₩52,046 | ₩52,783 | -0.56% | 16.7만 |
|---|
| 2026.03.24 | ₩53,943 | ₩54,314 | ₩53,561 | ₩53,842 | -0.19% | 12.2만 |
|---|
| 2026.03.23 | ₩53,534 | ₩54,244 | ₩53,185 | ₩54,123 | +1.10% | 12.5만 |
|---|
| 2026.03.20 | ₩53,360 | ₩55,209 | ₩53,360 | ₩54,930 | +2.94% | 10.4만 |
|---|
| 2026.03.19 | ₩53,614 | ₩53,976 | ₩52,824 | ₩53,199 | -0.77% | 9.6만 |
|---|
| 2026.03.18 | ₩52,462 | ₩52,676 | ₩51,805 | ₩52,676 | +0.41% | 7.1만 |
|---|
| 2026.03.17 | ₩51,242 | ₩52,234 | ₩51,242 | ₩52,194 | +1.86% | 4.8만 |
|---|
| 2026.03.16 | ₩51,899 | ₩52,288 | ₩50,291 | ₩51,819 | -0.15% | 14.1만 |
|---|
| 2026.03.13 | ₩51,256 | ₩52,770 | ₩50,988 | ₩52,703 | +2.82% | 9.7만 |
|---|
| 2026.03.12 | ₩51,591 | ₩52,180 | ₩51,336 | ₩51,859 | +0.52% | 10.7만 |
|---|
| 2026.03.11 | ₩51,095 | ₩51,457 | ₩50,586 | ₩51,015 | -0.16% | 15만 |
|---|
| 2026.03.10 | ₩52,033 | ₩52,073 | ₩50,934 | ₩51,350 | -1.31% | 12.3만 |
|---|
| 2026.03.09 | ₩53,735 | ₩54,052 | ₩51,899 | ₩51,939 | -3.34% | 30.4만 |
|---|
| 2026.03.06 | ₩52,651 | ₩53,668 | ₩52,020 | ₩53,467 | +1.55% | 30.2만 |
|---|
| 2026.03.05 | ₩52,381 | ₩53,346 | ₩51,644 | ₩51,845 | -1.02% | 18.6만 |
|---|
| 2026.03.04 | ₩52,596 | ₩52,716 | ₩51,403 | ₩51,886 | -1.35% | 17.5만 |
|---|
| 2026.03.03 | ₩53,172 | ₩53,601 | ₩52,515 | ₩52,770 | -0.76% | 20만 |
|---|
| 2026.03.02 | ₩54,391 | ₩54,391 | ₩51,792 | ₩52,060 | -4.29% | 31.2만 |
|---|
| 2026.02.27 | ₩52,475 | ₩53,829 | ₩52,180 | ₩53,668 | +2.27% | 38.1만 |
|---|
| 2026.02.26 | ₩49,139 | ₩51,564 | ₩49,139 | ₩51,443 | +4.69% | 58.5만 |
|---|
| 2026.02.25 | ₩49,098 | ₩49,219 | ₩48,268 | ₩48,777 | -0.66% | 28.2만 |
|---|
| 2026.02.24 | ₩49,876 | ₩50,867 | ₩49,246 | ₩49,447 | -0.86% | 17.8만 |
|---|
| 2026.02.23 | ₩49,835 | ₩50,291 | ₩49,199 | ₩49,768 | -0.13% | 12.1만 |
|---|
| 2026.02.20 | ₩51,108 | ₩51,175 | ₩50,157 | ₩50,251 | -1.68% | 11.3만 |
|---|
| 2026.02.19 | ₩51,015 | ₩51,296 | ₩50,633 | ₩50,720 | -0.58% | 8.8만 |
|---|
| 2026.02.18 | ₩50,492 | ₩51,011 | ₩50,082 | ₩50,747 | +0.50% | 16.3만 |
|---|
| 2026.02.17 | ₩52,475 | ₩53,132 | ₩51,041 | ₩51,497 | -1.86% | 32.8만 |
|---|
| 2026.02.13 | ₩50,874 | ₩52,460 | ₩50,874 | ₩52,127 | +2.46% | 25.5만 |
|---|
| 2026.02.12 | ₩49,420 | ₩51,055 | ₩49,238 | ₩50,988 | +3.17% | 23.3만 |
|---|
| 2026.02.11 | ₩49,474 | ₩50,418 | ₩49,273 | ₩50,074 | +1.21% | 23.5만 |
|---|
| 2026.02.10 | ₩49,809 | ₩50,599 | ₩49,514 | ₩50,492 | +1.37% | 28.6만 |
|---|
| 2026.02.09 | ₩51,752 | ₩51,752 | ₩49,125 | ₩50,083 | -3.22% | 36.1만 |
|---|
| 2026.02.06 | ₩54,338 | ₩54,834 | ₩50,894 | ₩51,417 | -5.38% | 43만 |
|---|
| 2026.02.05 | ₩54,807 | ₩55,959 | ₩54,217 | ₩55,691 | +1.61% | 21.9만 |
|---|
| 2026.02.04 | ₩53,427 | ₩55,638 | ₩53,420 | ₩54,921 | +2.80% | 48.4만 |
|---|
| 2026.02.03 | ₩51,577 | ₩54,284 | ₩51,534 | ₩53,172 | +3.09% | 26.9만 |
|---|
| 2026.02.02 | ₩51,283 | ₩51,859 | ₩50,492 | ₩51,685 | +0.78% | 26.5만 |
|---|
| 2026.01.30 | ₩50,251 | ₩50,559 | ₩49,353 | ₩50,144 | -0.21% | 47.1만 |
|---|
| 2026.01.29 | ₩50,157 | ₩51,484 | ₩49,613 | ₩49,835 | -0.64% | 19.2만 |
|---|
| 2026.01.28 | ₩50,157 | ₩50,492 | ₩49,876 | ₩50,103 | -0.11% | 29.1만 |
|---|
| 2026.01.27 | ₩51,216 | ₩51,644 | ₩50,479 | ₩50,881 | -0.65% | 13.6만 |
|---|
| 2026.01.26 | ₩51,242 | ₩51,564 | ₩50,740 | ₩51,443 | +0.39% | 26.9만 |
|---|
| 2026.01.23 | ₩51,135 | ₩51,309 | ₩50,626 | ₩51,080 | -0.11% | 14.9만 |
|---|
| 2026.01.22 | ₩51,912 | ₩52,113 | ₩51,497 | ₩51,886 | -0.05% | 20.7만 |
|---|
| 2026.01.21 | ₩53,654 | ₩53,748 | ₩51,685 | ₩52,247 | -2.62% | 30.2만 |
|---|
| 2026.01.20 | ₩52,824 | ₩53,976 | ₩52,692 | ₩53,842 | +1.93% | 29.1만 |
|---|
| 2026.01.16 | ₩50,840 | ₩51,597 | ₩50,465 | ₩51,591 | +1.48% | 15.9만 |
|---|
| 2026.01.15 | ₩51,524 | ₩51,524 | ₩50,599 | ₩51,309 | -0.42% | 46.6만 |
|---|
| 2026.01.14 | ₩52,100 | ₩53,051 | ₩52,100 | ₩52,422 | +0.62% | 46.4만 |
|---|
| 2026.01.13 | ₩51,953 | ₩52,328 | ₩51,055 | ₩51,671 | -0.54% | 24.2만 |
|---|
| 2026.01.12 | ₩52,408 | ₩52,408 | ₩51,309 | ₩51,899 | -0.97% | 24.7만 |
|---|
| 2026.01.09 | ₩51,845 | ₩52,247 | ₩51,524 | ₩51,939 | +0.18% | 20.2만 |
|---|
| 2026.01.08 | ₩50,787 | ₩52,187 | ₩50,720 | ₩51,832 | +2.06% | 25.2만 |
|---|
| 2026.01.07 | ₩50,921 | ₩51,422 | ₩50,130 | ₩50,772 | -0.29% | 27.3만 |
|---|
| 2026.01.06 | ₩50,358 | ₩51,336 | ₩49,916 | ₩51,216 | +1.70% | 36.4만 |
|---|
| 2026.01.05 | ₩50,023 | ₩51,510 | ₩49,567 | ₩50,988 | +1.93% | 28.5만 |
|---|
| 2026.01.02 | ₩50,499 | ₩50,934 | ₩49,661 | ₩50,814 | +0.62% | 28.9만 |
|---|
| 2025.12.31 | ₩50,559 | ₩51,390 | ₩50,311 | ₩51,390 | +1.64% | 27.6만 |
|---|
| 2025.12.30 | ₩50,948 | ₩51,256 | ₩50,747 | ₩51,082 | +0.26% | 20.7만 |
|---|
| 2025.12.29 | ₩51,001 | ₩51,457 | ₩50,767 | ₩50,907 | -0.18% | 30.8만 |
|---|
| 2025.12.26 | ₩50,465 | ₩50,505 | ₩49,701 | ₩50,278 | -0.37% | 20.2만 |
|---|
| 2025.12.24 | ₩50,988 | ₩51,283 | ₩50,733 | ₩50,733 | -0.50% | 15만 |
|---|
| 2025.12.23 | ₩52,368 | ₩52,381 | ₩50,546 | ₩50,559 | -3.45% | 35.3만 |
|---|
| 2025.12.22 | ₩52,515 | ₩52,971 | ₩52,475 | ₩52,609 | +0.18% | 20만 |
|---|
| 2025.12.19 | ₩54,780 | ₩54,847 | ₩53,373 | ₩53,373 | -2.57% | 31.3만 |
|---|
| 2025.12.18 | ₩55,450 | ₩56,227 | ₩54,914 | ₩55,494 | +0.08% | 23.6만 |
|---|
| 2025.12.17 | ₩55,021 | ₩56,755 | ₩55,021 | ₩56,576 | +2.83% | 59.9만 |
|---|
| 2025.12.16 | ₩55,048 | ₩55,343 | ₩54,365 | ₩54,539 | -0.93% | 29.8만 |
|---|
| 2025.12.15 | ₩54,445 | ₩55,207 | ₩54,271 | ₩54,914 | +0.86% | 16.6만 |
|---|
| 2025.12.12 | ₩53,534 | ₩55,430 | ₩53,025 | ₩55,289 | +3.28% | 91.2만 |
|---|
| 2025.12.11 | ₩53,708 | ₩54,740 | ₩53,440 | ₩53,534 | -0.32% | 35.9만 |
|---|
| 2025.12.10 | ₩52,462 | ₩53,172 | ₩52,221 | ₩52,716 | +0.49% | 36만 |
|---|
| 2025.12.09 | ₩52,167 | ₩52,803 | ₩52,140 | ₩52,355 | +0.36% | 24.2만 |
|---|
| 2025.12.08 | ₩53,038 | ₩53,092 | ₩51,470 | ₩52,140 | -1.69% | 67.4만 |
|---|
| 2025.12.05 | ₩52,649 | ₩53,480 | ₩52,448 | ₩53,078 | +0.81% | 35.8만 |
|---|
| 2025.12.04 | ₩53,272 | ₩53,708 | ₩52,422 | ₩52,730 | -1.02% | 33.3만 |
|---|
| 2025.12.03 | ₩53,427 | ₩53,989 | ₩53,065 | ₩53,869 | +0.83% | 43.4만 |
|---|
| 2025.12.02 | ₩53,252 | ₩53,748 | ₩52,087 | ₩53,360 | +0.20% | 62.2만 |
|---|
| 2025.12.01 | ₩55,343 | ₩55,664 | ₩53,681 | ₩53,775 | -2.83% | 30.4만 |
|---|
| 2025.11.28 | ₩54,083 | ₩54,780 | ₩53,969 | ₩54,659 | +1.07% | 32.4만 |
|---|
| 2025.11.26 | ₩53,212 | ₩54,244 | ₩52,837 | ₩53,641 | +0.81% | 83.1만 |
|---|
| 2025.11.25 | ₩55,195 | ₩56,763 | ₩54,271 | ₩54,351 | -1.53% | 95.4만 |
|---|
| 2025.11.24 | ₩53,922 | ₩54,804 | ₩52,723 | ₩53,011 | -1.69% | 75만 |
|---|
| 2025.11.21 | ₩53,380 | ₩55,819 | ₩52,395 | ₩54,070 | +1.29% | 173.8만 |
|---|
| 2025.11.20 | ₩49,259 | ₩53,721 | ₩49,246 | ₩53,386 | +8.38% | 140.7만 |
|---|
| 2025.11.19 | ₩52,381 | ₩52,931 | ₩51,484 | ₩51,805 | -1.10% | 84.1만 |
|---|
| 2025.11.18 | ₩52,877 | ₩53,815 | ₩52,462 | ₩53,386 | +0.96% | 65.6만 |
|---|
| 2025.11.17 | ₩52,087 | ₩52,502 | ₩51,276 | ₩51,899 | -0.36% | 42.8만 |
|---|
| 2025.11.14 | ₩52,958 | ₩53,561 | ₩50,720 | ₩50,976 | -3.74% | 46.5만 |
|---|
| 2025.11.13 | ₩50,706 | ₩52,569 | ₩50,653 | ₩51,805 | +2.17% | 51.5만 |
|---|
| 2025.11.12 | ₩49,487 | ₩50,693 | ₩49,487 | ₩50,023 | +1.08% | 36.6만 |
|---|
| 2025.11.11 | ₩49,688 | ₩50,599 | ₩49,654 | ₩50,144 | +0.92% | 43만 |
|---|
| 2025.11.10 | ₩49,782 | ₩50,144 | ₩48,482 | ₩48,737 | -2.10% | 65.2만 |
|---|
| 2025.11.07 | ₩52,649 | ₩54,231 | ₩51,671 | ₩51,685 | -1.83% | 83.6만 |
|---|
| 2025.11.06 | ₩49,561 | ₩52,087 | ₩49,299 | ₩51,733 | +4.38% | 68.7만 |
|---|
| 2025.11.05 | ₩49,018 | ₩49,902 | ₩47,959 | ₩49,862 | +1.72% | 45.9만 |
|---|
| 2025.11.04 | ₩48,026 | ₩49,152 | ₩47,785 | ₩48,978 | +1.98% | 63만 |
|---|
| 2025.11.03 | ₩46,834 | ₩47,236 | ₩46,056 | ₩47,075 | +0.52% | 67.9만 |
|---|
| 2025.10.31 | ₩47,182 | ₩48,187 | ₩46,820 | ₩48,147 | +2.04% | 97.8만 |
|---|
| 2025.10.30 | ₩47,497 | ₩48,348 | ₩47,383 | ₩48,040 | +1.14% | 71만 |
|---|
| 2025.10.29 | ₩46,847 | ₩47,598 | ₩45,819 | ₩47,048 | +0.43% | 126.8만 |
|---|
| 2025.10.28 | ₩50,639 | ₩50,921 | ₩47,959 | ₩48,495 | -4.23% | 76만 |
|---|
| 2025.10.27 | ₩51,497 | ₩51,892 | ₩50,968 | ₩51,041 | -0.88% | 19.4만 |
|---|
| 2025.10.24 | ₩53,226 | ₩53,293 | ₩52,154 | ₩52,510 | -1.34% | 21.4만 |
|---|
| 2025.10.23 | ₩54,164 | ₩54,365 | ₩53,413 | ₩53,660 | -0.93% | 18.3만 |
|---|
| 2025.10.22 | ₩53,976 | ₩55,262 | ₩53,293 | ₩54,280 | +0.56% | 29만 |
|---|
| 2025.10.21 | ₩53,480 | ₩54,284 | ₩53,480 | ₩53,896 | +0.78% | 20.3만 |
|---|
| 2025.10.20 | ₩53,440 | ₩53,735 | ₩52,783 | ₩53,503 | +0.12% | 9.5만 |
|---|
| 2025.10.17 | ₩54,224 | ₩54,324 | ₩53,078 | ₩53,319 | -1.67% | 26.4만 |
|---|
| 2025.10.16 | ₩53,587 | ₩54,298 | ₩53,279 | ₩53,728 | +0.26% | 46.3만 |
|---|
| 2025.10.15 | ₩52,783 | ₩55,021 | ₩52,783 | ₩54,271 | +2.82% | 63.3만 |
|---|
| 2025.10.14 | ₩52,917 | ₩54,284 | ₩52,891 | ₩54,204 | +2.43% | 73.7만 |
|---|
| 2025.10.13 | ₩52,033 | ₩52,542 | ₩51,403 | ₩51,912 | -0.23% | 68.2만 |
|---|
| 2025.10.10 | ₩50,706 | ₩53,480 | ₩50,130 | ₩53,427 | +5.36% | 148.5만 |
|---|