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 | ₩37,753 | ₩38,490 | ₩37,753 | ₩38,423 | +1.78% | 15.5만 |
| 2026.10.08 | ₩37,538 | ₩38,336 | ₩37,216 | ₩38,222 | +1.82% | 32.2만 |
| 2026.10.07 | ₩37,122 | ₩37,297 | ₩36,894 | ₩37,163 | +0.11% | 11.6만 |
| 2026.10.06 | ₩36,452 | ₩36,908 | ₩36,224 | ₩36,854 | +1.10% | 21.3만 |
| 2026.10.05 | ₩37,377 | ₩37,404 | ₩36,720 | ₩36,868 | -1.36% | 23.5만 |
| 2026.10.02 | ₩37,364 | ₩37,739 | ₩37,042 | ₩37,672 | +0.83% | 67.1만 |
| 2026.10.01 | ₩38,289 | ₩38,625 | ₩37,947 | ₩38,128 | -0.42% | 22.2만 |
| 2026.09.30 | ₩38,490 | ₩38,625 | ₩37,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,584 |
| +0.24% |
| 23만 |
| 2026.09.29 | ₩38,102 | ₩38,799 | ₩37,841 | ₩38,745 | +1.69% | 28.8만 |
|---|
| 2026.09.28 | ₩38,316 | ₩38,604 | ₩37,739 | ₩38,464 | +0.39% | 22.1만 |
|---|
| 2026.09.25 | ₩39,148 | ₩39,429 | ₩38,879 | ₩39,105 | -0.11% | 14.5만 |
|---|
| 2026.09.24 | ₩39,590 | ₩39,711 | ₩39,148 | ₩39,215 | -0.95% | 14.5만 |
|---|
| 2026.09.23 | ₩38,651 | ₩39,275 | ₩38,472 | ₩39,013 | +0.94% | 14.4만 |
|---|
| 2026.09.22 | ₩38,839 | ₩38,839 | ₩38,276 | ₩38,477 | -0.93% | 25.9만 |
|---|
| 2026.09.21 | ₩40,113 | ₩40,328 | ₩39,161 | ₩39,362 | -1.87% | 13.1만 |
|---|
| 2026.09.18 | ₩40,837 | ₩41,025 | ₩40,207 | ₩40,328 | -1.25% | 20.5만 |
|---|
| 2026.09.17 | ₩41,012 | ₩41,173 | ₩40,690 | ₩40,784 | -0.56% | 10.1만 |
|---|
| 2026.09.16 | ₩41,830 | ₩42,125 | ₩41,293 | ₩41,870 | +0.10% | 18.4만 |
|---|
| 2026.09.15 | ₩41,937 | ₩42,380 | ₩41,934 | ₩42,196 | +0.62% | 10.2만 |
|---|
| 2026.09.14 | ₩42,353 | ₩42,778 | ₩42,111 | ₩42,433 | +0.19% | 28.6만 |
|---|
| 2026.09.11 | ₩40,509 | ₩41,065 | ₩40,355 | ₩41,065 | +1.37% | 13.1만 |
|---|
| 2026.09.10 | ₩40,623 | ₩41,186 | ₩40,556 | ₩40,972 | +0.86% | 14.1만 |
|---|
| 2026.09.09 | ₩39,885 | ₩40,113 | ₩39,657 | ₩40,060 | +0.44% | 17.1만 |
|---|
| 2026.09.08 | ₩38,464 | ₩39,858 | ₩38,397 | ₩39,684 | +3.17% | 25.7만 |
|---|
| 2026.09.04 | ₩38,785 | ₩39,040 | ₩38,169 | ₩38,906 | +0.31% | 26.7만 |
|---|
| 2026.09.03 | ₩39,697 | ₩39,858 | ₩38,879 | ₩39,201 | -1.25% | 15.9만 |
|---|
| 2026.09.02 | ₩40,958 | ₩40,958 | ₩39,282 | ₩39,925 | -2.52% | 30.4만 |
|---|
| 2026.09.01 | ₩41,347 | ₩41,575 | ₩40,717 | ₩41,226 | -0.29% | 9.4만 |
|---|
| 2026.08.31 | ₩41,065 | ₩41,441 | ₩40,516 | ₩40,556 | -1.24% | 9.7만 |
|---|
| 2026.08.28 | ₩39,630 | ₩41,334 | ₩39,188 | ₩41,200 | +3.96% | 32.5만 |
|---|
| 2026.08.27 | ₩40,502 | ₩40,837 | ₩38,893 | ₩39,456 | -2.58% | 85.5만 |
|---|
| 2026.08.26 | ₩42,547 | ₩43,225 | ₩42,366 | ₩43,131 | +1.37% | 33.8만 |
|---|
| 2026.08.25 | ₩42,970 | ₩43,062 | ₩42,205 | ₩42,460 | -1.19% | 8.1만 |
|---|
| 2026.08.24 | ₩42,071 | ₩43,600 | ₩42,044 | ₩43,399 | +3.16% | 19.8만 |
|---|
| 2026.08.21 | ₩41,495 | ₩42,205 | ₩41,428 | ₩42,152 | +1.58% | 4.4만 |
|---|
| 2026.08.20 | ₩41,360 | ₩41,924 | ₩41,182 | ₩41,696 | +0.81% | 4.2만 |
|---|
| 2026.08.19 | ₩40,831 | ₩41,709 | ₩40,636 | ₩41,548 | +1.76% | 11.9만 |
|---|
| 2026.08.18 | ₩41,012 | ₩41,334 | ₩40,878 | ₩41,186 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩40,033 | ₩40,254 | ₩39,711 | ₩40,194 | +0.40% | 9.1만 |
|---|
| 2026.08.14 | ₩39,872 | ₩40,288 | ₩39,818 | ₩40,167 | +0.74% | 7.7만 |
|---|
| 2026.08.13 | ₩40,180 | ₩40,389 | ₩39,832 | ₩40,127 | -0.13% | 8.4만 |
|---|
| 2026.08.12 | ₩40,998 | ₩41,092 | ₩40,180 | ₩40,368 | -1.54% | 14.5만 |
|---|
| 2026.08.11 | ₩40,717 | ₩41,843 | ₩40,717 | ₩41,609 | +2.19% | 12.1만 |
|---|
| 2026.08.10 | ₩40,522 | ₩41,723 | ₩40,422 | ₩41,575 | +2.60% | 20.5만 |
|---|
| 2026.08.07 | ₩40,824 | ₩41,012 | ₩40,292 | ₩40,403 | -1.03% | 10.5만 |
|---|
| 2026.08.06 | ₩40,904 | ₩41,602 | ₩40,489 | ₩41,334 | +1.05% | 17.2만 |
|---|
| 2026.08.05 | ₩41,749 | ₩41,843 | ₩40,703 | ₩41,267 | -1.16% | 26.4만 |
|---|
| 2026.08.04 | ₩42,795 | ₩43,318 | ₩42,541 | ₩42,728 | -0.16% | 14.8만 |
|---|
| 2026.08.03 | ₩45,934 | ₩45,934 | ₩43,426 | ₩43,868 | -4.50% | 13.5만 |
|---|
| 2026.07.31 | ₩45,826 | ₩46,497 | ₩44,874 | ₩45,129 | -1.52% | 29.8만 |
|---|
| 2026.07.30 | ₩46,940 | ₩47,369 | ₩46,028 | ₩46,457 | -1.03% | 16.2만 |
|---|
| 2026.07.29 | ₩46,363 | ₩47,758 | ₩46,142 | ₩47,664 | +2.81% | 15.7만 |
|---|
| 2026.07.28 | ₩46,604 | ₩47,114 | ₩45,733 | ₩46,162 | -0.95% | 21.9만 |
|---|
| 2026.07.27 | ₩43,801 | ₩46,443 | ₩43,761 | ₩46,242 | +5.57% | 24.7만 |
|---|
| 2026.07.24 | ₩43,868 | ₩44,403 | ₩42,983 | ₩43,976 | +0.24% | 11만 |
|---|
| 2026.07.23 | ₩43,493 | ₩44,123 | ₩43,205 | ₩43,560 | +0.15% | 17.2만 |
|---|
| 2026.07.22 | ₩44,190 | ₩44,391 | ₩42,447 | ₩42,853 | -3.03% | 28만 |
|---|
| 2026.07.21 | ₩43,815 | ₩44,539 | ₩43,707 | ₩43,962 | +0.34% | 14.4만 |
|---|
| 2026.07.20 | ₩44,233 | ₩44,995 | ₩43,842 | ₩44,794 | +1.27% | 11.6만 |
|---|
| 2026.07.17 | ₩44,847 | ₩45,907 | ₩44,110 | ₩44,888 | +0.09% | 17.4만 |
|---|
| 2026.07.16 | ₩43,305 | ₩44,202 | ₩43,184 | ₩43,855 | +1.27% | 7.4만 |
|---|
| 2026.07.15 | ₩42,889 | ₩44,137 | ₩42,648 | ₩42,849 | -0.09% | 13.2만 |
|---|
| 2026.07.14 | ₩43,868 | ₩44,673 | ₩42,889 | ₩42,983 | -2.02% | 11.8만 |
|---|
| 2026.07.13 | ₩43,614 | ₩44,821 | ₩43,359 | ₩44,780 | +2.68% | 15.8만 |
|---|
| 2026.07.10 | ₩45,183 | ₩45,183 | ₩43,251 | ₩43,318 | -4.13% | 28.4만 |
|---|
| 2026.07.09 | ₩44,713 | ₩45,773 | ₩44,673 | ₩45,049 | +0.75% | 9.3만 |
|---|
| 2026.07.08 | ₩46,846 | ₩46,846 | ₩44,526 | ₩44,767 | -4.44% | 20.6만 |
|---|
| 2026.07.07 | ₩47,583 | ₩47,762 | ₩46,121 | ₩46,470 | -2.34% | 7.6만 |
|---|
| 2026.07.06 | ₩47,074 | ₩47,100 | ₩46,336 | ₩46,752 | -0.68% | 5.5만 |
|---|
| 2026.07.02 | ₩46,403 | ₩47,449 | ₩45,954 | ₩46,980 | +1.24% | 4.2만 |
|---|
| 2026.07.01 | ₩46,604 | ₩47,110 | ₩45,746 | ₩46,229 | -0.81% | 10.4만 |
|---|
| 2026.06.30 | ₩46,349 | ₩46,698 | ₩45,522 | ₩45,606 | -1.60% | 9.8만 |
|---|
| 2026.06.29 | ₩47,087 | ₩48,133 | ₩46,819 | ₩46,872 | -0.46% | 7.7만 |
|---|
| 2026.06.26 | ₩47,302 | ₩47,732 | ₩46,779 | ₩47,624 | +0.68% | 11만 |
|---|
| 2026.06.25 | ₩45,545 | ₩47,449 | ₩45,531 | ₩46,644 | +2.41% | 11.5만 |
|---|
| 2026.06.24 | ₩45,679 | ₩46,443 | ₩45,317 | ₩45,934 | +0.56% | 9.9만 |
|---|
| 2026.06.23 | ₩45,189 | ₩45,786 | ₩44,868 | ₩45,679 | +1.08% | 7.6만 |
|---|
| 2026.06.22 | ₩43,627 | ₩44,365 | ₩43,131 | ₩44,190 | +1.29% | 9.1만 |
|---|
| 2026.06.18 | ₩44,539 | ₩44,666 | ₩43,654 | ₩43,721 | -1.84% | 16.6만 |
|---|
| 2026.06.17 | ₩44,271 | ₩45,303 | ₩44,096 | ₩45,055 | +1.77% | 18.7만 |
|---|
| 2026.06.16 | ₩43,734 | ₩44,485 | ₩43,734 | ₩44,445 | +1.63% | 20.4만 |
|---|
| 2026.06.15 | ₩44,123 | ₩44,257 | ₩43,399 | ₩43,399 | -1.64% | 14.3만 |
|---|
| 2026.06.12 | ₩45,008 | ₩45,384 | ₩44,593 | ₩44,995 | -0.03% | 20.3만 |
|---|
| 2026.06.11 | ₩45,867 | ₩46,256 | ₩44,901 | ₩45,075 | -1.73% | 18.2만 |
|---|
| 2026.06.10 | ₩45,142 | ₩46,162 | ₩44,633 | ₩46,121 | +2.17% | 17.7만 |
|---|
| 2026.06.09 | ₩43,935 | ₩46,215 | ₩43,748 | ₩44,445 | +1.16% | 28.9만 |
|---|
| 2026.06.08 | ₩43,922 | ₩44,827 | ₩43,922 | ₩44,284 | +0.82% | 8.9만 |
|---|
| 2026.06.05 | ₩43,292 | ₩45,129 | ₩43,251 | ₩45,089 | +4.15% | 14.6만 |
|---|
| 2026.06.04 | ₩43,278 | ₩43,922 | ₩41,893 | ₩42,380 | -2.08% | 11만 |
|---|
| 2026.06.03 | ₩41,964 | ₩43,278 | ₩41,816 | ₩43,171 | +2.88% | 12.9만 |
|---|
| 2026.06.02 | ₩40,784 | ₩41,951 | ₩39,966 | ₩41,696 | +2.24% | 11.2만 |
|---|
| 2026.06.01 | ₩43,117 | ₩43,144 | ₩41,374 | ₩41,374 | -4.04% | 11.5만 |
|---|
| 2026.05.29 | ₩43,506 | ₩44,137 | ₩42,836 | ₩44,043 | +1.23% | 9.8만 |
|---|
| 2026.05.28 | ₩43,895 | ₩44,070 | ₩43,305 | ₩43,518 | -0.86% | 8.7만 |
|---|
| 2026.05.27 | ₩43,573 | ₩44,566 | ₩43,573 | ₩43,828 | +0.58% | 17.7만 |
|---|
| 2026.05.26 | ₩43,077 | ₩43,976 | ₩42,836 | ₩43,386 | +0.72% | 6.3만 |
|---|
| 2026.05.22 | ₩42,071 | ₩43,359 | ₩42,071 | ₩43,278 | +2.87% | 13.9만 |
|---|
| 2026.05.21 | ₩41,897 | ₩42,675 | ₩41,052 | ₩42,420 | +1.25% | 23.7만 |
|---|
| 2026.05.20 | ₩41,763 | ₩42,258 | ₩41,253 | ₩41,790 | +0.06% | 22.7만 |
|---|
| 2026.05.19 | ₩42,353 | ₩42,688 | ₩41,508 | ₩42,259 | -0.22% | 25만 |
|---|
| 2026.05.18 | ₩40,784 | ₩42,582 | ₩40,516 | ₩41,937 | +2.83% | 17.9만 |
|---|
| 2026.05.15 | ₩40,650 | ₩41,495 | ₩40,314 | ₩41,307 | +1.62% | 18.5만 |
|---|
| 2026.05.14 | ₩40,663 | ₩40,663 | ₩39,436 | ₩39,563 | -2.70% | 18.3만 |
|---|
| 2026.05.13 | ₩41,401 | ₩42,098 | ₩40,998 | ₩41,417 | +0.04% | 13.4만 |
|---|
| 2026.05.12 | ₩42,795 | ₩43,479 | ₩41,870 | ₩42,299 | -1.16% | 15.6만 |
|---|
| 2026.05.11 | ₩43,587 | ₩43,614 | ₩42,051 | ₩42,672 | -2.10% | 12.8만 |
|---|
| 2026.05.08 | ₩43,922 | ₩43,922 | ₩42,916 | ₩43,466 | -1.04% | 9.2만 |
|---|
| 2026.05.07 | ₩44,874 | ₩45,209 | ₩43,640 | ₩44,137 | -1.64% | 15.9만 |
|---|
| 2026.05.06 | ₩47,087 | ₩47,168 | ₩44,955 | ₩45,062 | -4.30% | 7.4만 |
|---|
| 2026.05.05 | ₩47,020 | ₩47,771 | ₩46,846 | ₩47,691 | +1.43% | 10.2만 |
|---|
| 2026.05.04 | ₩46,966 | ₩48,053 | ₩46,497 | ₩47,194 | +0.49% | 10.2만 |
|---|
| 2026.05.01 | ₩46,577 | ₩47,422 | ₩46,256 | ₩47,186 | +1.31% | 14.4만 |
|---|
| 2026.04.30 | ₩44,821 | ₩47,135 | ₩44,821 | ₩46,860 | +4.55% | 17.3만 |
|---|
| 2026.04.29 | ₩44,190 | ₩45,223 | ₩44,190 | ₩44,861 | +1.52% | 7만 |
|---|
| 2026.04.28 | ₩44,780 | ₩44,988 | ₩43,734 | ₩43,989 | -1.77% | 15.9만 |
|---|
| 2026.04.27 | ₩44,874 | ₩45,209 | ₩43,305 | ₩43,305 | -3.50% | 13.3만 |
|---|
| 2026.04.24 | ₩47,100 | ₩47,100 | ₩44,539 | ₩45,129 | -4.19% | 15.1만 |
|---|
| 2026.04.23 | ₩46,443 | ₩47,664 | ₩46,229 | ₩47,114 | +1.44% | 8.9만 |
|---|
| 2026.04.22 | ₩46,805 | ₩47,181 | ₩46,484 | ₩46,567 | -0.51% | 9.1만 |
|---|
| 2026.04.21 | ₩46,564 | ₩47,275 | ₩46,537 | ₩47,154 | +1.27% | 8.8만 |
|---|
| 2026.04.20 | ₩46,940 | ₩47,556 | ₩46,551 | ₩46,599 | -0.73% | 10.9만 |
|---|
| 2026.04.17 | ₩46,966 | ₩47,168 | ₩46,644 | ₩46,658 | -0.66% | 15.7만 |
|---|
| 2026.04.16 | ₩47,516 | ₩47,999 | ₩47,074 | ₩47,422 | -0.20% | 11.2만 |
|---|
| 2026.04.15 | ₩47,878 | ₩47,959 | ₩46,872 | ₩47,302 | -1.20% | 18.7만 |
|---|
| 2026.04.14 | ₩49,112 | ₩49,254 | ₩47,838 | ₩47,886 | -2.50% | 30.4만 |
|---|
| 2026.04.13 | ₩50,561 | ₩50,675 | ₩49,649 | ₩49,729 | -1.64% | 16.8만 |
|---|
| 2026.04.10 | ₩51,043 | ₩51,043 | ₩49,541 | ₩49,930 | -2.18% | 20.2만 |
|---|
| 2026.04.09 | ₩51,781 | ₩52,089 | ₩51,131 | ₩51,172 | -1.18% | 9.3만 |
|---|
| 2026.04.08 | ₩50,896 | ₩52,210 | ₩50,775 | ₩51,674 | +1.53% | 9.3만 |
|---|
| 2026.04.07 | ₩53,645 | ₩54,155 | ₩52,800 | ₩52,800 | -1.58% | 14만 |
|---|
| 2026.04.06 | ₩53,136 | ₩53,524 | ₩52,854 | ₩53,015 | -0.23% | 10.6만 |
|---|
| 2026.04.02 | ₩54,745 | ₩54,879 | ₩53,055 | ₩53,082 | -3.04% | 16.6만 |
|---|
| 2026.04.01 | ₩53,444 | ₩53,779 | ₩53,028 | ₩53,484 | +0.08% | 11.1만 |
|---|
| 2026.03.31 | ₩56,542 | ₩56,542 | ₩53,913 | ₩53,967 | -4.55% | 27.9만 |
|---|
| 2026.03.30 | ₩55,952 | ₩57,374 | ₩55,697 | ₩57,078 | +2.01% | 11.8만 |
|---|
| 2026.03.27 | ₩55,449 | ₩56,435 | ₩55,201 | ₩56,207 | +1.37% | 16.9만 |
|---|
| 2026.03.26 | ₩53,685 | ₩55,076 | ₩53,578 | ₩55,027 | +2.50% | 11.8만 |
|---|
| 2026.03.25 | ₩53,122 | ₩53,203 | ₩52,089 | ₩52,827 | -0.56% | 16.7만 |
|---|
| 2026.03.24 | ₩53,987 | ₩54,359 | ₩53,605 | ₩53,887 | -0.19% | 12.2만 |
|---|
| 2026.03.23 | ₩53,578 | ₩54,289 | ₩53,229 | ₩54,168 | +1.10% | 12.5만 |
|---|
| 2026.03.20 | ₩53,404 | ₩55,255 | ₩53,404 | ₩54,976 | +2.94% | 10.4만 |
|---|
| 2026.03.19 | ₩53,659 | ₩54,021 | ₩52,867 | ₩53,243 | -0.77% | 9.6만 |
|---|
| 2026.03.18 | ₩52,505 | ₩52,720 | ₩51,848 | ₩52,720 | +0.41% | 7.1만 |
|---|
| 2026.03.17 | ₩51,285 | ₩52,277 | ₩51,285 | ₩52,237 | +1.86% | 4.8만 |
|---|
| 2026.03.16 | ₩51,942 | ₩52,331 | ₩50,333 | ₩51,861 | -0.15% | 14.1만 |
|---|
| 2026.03.13 | ₩51,298 | ₩52,814 | ₩51,030 | ₩52,747 | +2.82% | 9.7만 |
|---|
| 2026.03.12 | ₩51,634 | ₩52,224 | ₩51,379 | ₩51,902 | +0.52% | 10.7만 |
|---|
| 2026.03.11 | ₩51,137 | ₩51,499 | ₩50,628 | ₩51,057 | -0.16% | 15만 |
|---|
| 2026.03.10 | ₩52,076 | ₩52,116 | ₩50,976 | ₩51,392 | -1.31% | 12.3만 |
|---|
| 2026.03.09 | ₩53,779 | ₩54,097 | ₩51,942 | ₩51,982 | -3.34% | 30.4만 |
|---|
| 2026.03.06 | ₩52,694 | ₩53,712 | ₩52,063 | ₩53,511 | +1.55% | 30.2만 |
|---|
| 2026.03.05 | ₩52,425 | ₩53,390 | ₩51,687 | ₩51,888 | -1.02% | 18.6만 |
|---|
| 2026.03.04 | ₩52,639 | ₩52,760 | ₩51,446 | ₩51,929 | -1.35% | 17.5만 |
|---|
| 2026.03.03 | ₩53,216 | ₩53,645 | ₩52,559 | ₩52,814 | -0.76% | 20만 |
|---|
| 2026.03.02 | ₩54,436 | ₩54,436 | ₩51,835 | ₩52,103 | -4.29% | 31.2만 |
|---|
| 2026.02.27 | ₩52,519 | ₩53,873 | ₩52,224 | ₩53,712 | +2.27% | 38.1만 |
|---|
| 2026.02.26 | ₩49,179 | ₩51,607 | ₩49,179 | ₩51,486 | +4.69% | 58.5만 |
|---|
| 2026.02.25 | ₩49,139 | ₩49,260 | ₩48,308 | ₩48,817 | -0.66% | 28.2만 |
|---|
| 2026.02.24 | ₩49,917 | ₩50,909 | ₩49,287 | ₩49,488 | -0.86% | 17.8만 |
|---|
| 2026.02.23 | ₩49,877 | ₩50,333 | ₩49,240 | ₩49,810 | -0.13% | 12.1만 |
|---|
| 2026.02.20 | ₩51,151 | ₩51,218 | ₩50,198 | ₩50,292 | -1.68% | 11.3만 |
|---|
| 2026.02.19 | ₩51,057 | ₩51,338 | ₩50,675 | ₩50,762 | -0.58% | 8.8만 |
|---|
| 2026.02.18 | ₩50,534 | ₩51,053 | ₩50,123 | ₩50,789 | +0.50% | 16.3만 |
|---|
| 2026.02.17 | ₩52,519 | ₩53,176 | ₩51,084 | ₩51,540 | -1.86% | 32.8만 |
|---|
| 2026.02.13 | ₩50,916 | ₩52,504 | ₩50,916 | ₩52,170 | +2.46% | 25.5만 |
|---|
| 2026.02.12 | ₩49,461 | ₩51,097 | ₩49,278 | ₩51,030 | +3.17% | 23.3만 |
|---|
| 2026.02.11 | ₩49,515 | ₩50,460 | ₩49,313 | ₩50,115 | +1.21% | 23.5만 |
|---|
| 2026.02.10 | ₩49,850 | ₩50,641 | ₩49,555 | ₩50,534 | +1.37% | 28.6만 |
|---|
| 2026.02.09 | ₩51,794 | ₩51,794 | ₩49,166 | ₩50,125 | -3.22% | 36.1만 |
|---|
| 2026.02.06 | ₩54,383 | ₩54,879 | ₩50,936 | ₩51,459 | -5.38% | 43만 |
|---|
| 2026.02.05 | ₩54,852 | ₩56,006 | ₩54,262 | ₩55,737 | +1.61% | 21.9만 |
|---|
| 2026.02.04 | ₩53,471 | ₩55,684 | ₩53,464 | ₩54,966 | +2.80% | 48.4만 |
|---|
| 2026.02.03 | ₩51,620 | ₩54,329 | ₩51,577 | ₩53,216 | +3.09% | 26.9만 |
|---|
| 2026.02.02 | ₩51,325 | ₩51,902 | ₩50,534 | ₩51,727 | +0.78% | 26.5만 |
|---|
| 2026.01.30 | ₩50,292 | ₩50,601 | ₩49,394 | ₩50,185 | -0.21% | 47.1만 |
|---|
| 2026.01.29 | ₩50,198 | ₩51,526 | ₩49,654 | ₩49,877 | -0.64% | 19.2만 |
|---|
| 2026.01.28 | ₩50,198 | ₩50,534 | ₩49,917 | ₩50,145 | -0.11% | 29.1만 |
|---|
| 2026.01.27 | ₩51,258 | ₩51,687 | ₩50,520 | ₩50,923 | -0.65% | 13.6만 |
|---|
| 2026.01.26 | ₩51,285 | ₩51,607 | ₩50,782 | ₩51,486 | +0.39% | 26.9만 |
|---|
| 2026.01.23 | ₩51,178 | ₩51,352 | ₩50,668 | ₩51,123 | -0.11% | 14.9만 |
|---|
| 2026.01.22 | ₩51,955 | ₩52,157 | ₩51,540 | ₩51,929 | -0.05% | 20.7만 |
|---|
| 2026.01.21 | ₩53,699 | ₩53,793 | ₩51,727 | ₩52,291 | -2.62% | 30.2만 |
|---|
| 2026.01.20 | ₩52,867 | ₩54,021 | ₩52,736 | ₩53,887 | +1.93% | 29.1만 |
|---|
| 2026.01.16 | ₩50,882 | ₩51,640 | ₩50,507 | ₩51,634 | +1.48% | 15.9만 |
|---|
| 2026.01.15 | ₩51,566 | ₩51,566 | ₩50,641 | ₩51,352 | -0.42% | 46.6만 |
|---|
| 2026.01.14 | ₩52,143 | ₩53,095 | ₩52,143 | ₩52,465 | +0.62% | 46.4만 |
|---|
| 2026.01.13 | ₩51,996 | ₩52,371 | ₩51,097 | ₩51,714 | -0.54% | 24.2만 |
|---|
| 2026.01.12 | ₩52,452 | ₩52,452 | ₩51,352 | ₩51,942 | -0.97% | 24.7만 |
|---|
| 2026.01.09 | ₩51,888 | ₩52,291 | ₩51,566 | ₩51,982 | +0.18% | 20.2만 |
|---|
| 2026.01.08 | ₩50,829 | ₩52,230 | ₩50,762 | ₩51,875 | +2.06% | 25.2만 |
|---|
| 2026.01.07 | ₩50,963 | ₩51,465 | ₩50,172 | ₩50,814 | -0.29% | 27.3만 |
|---|
| 2026.01.06 | ₩50,400 | ₩51,379 | ₩49,957 | ₩51,258 | +1.70% | 36.4만 |
|---|
| 2026.01.05 | ₩50,064 | ₩51,553 | ₩49,608 | ₩51,030 | +1.93% | 28.5만 |
|---|
| 2026.01.02 | ₩50,540 | ₩50,976 | ₩49,702 | ₩50,856 | +0.62% | 28.9만 |
|---|
| 2025.12.31 | ₩50,601 | ₩51,432 | ₩50,353 | ₩51,432 | +1.64% | 27.6만 |
|---|
| 2025.12.30 | ₩50,990 | ₩51,298 | ₩50,789 | ₩51,124 | +0.26% | 20.7만 |
|---|
| 2025.12.29 | ₩51,043 | ₩51,499 | ₩50,809 | ₩50,950 | -0.18% | 30.8만 |
|---|
| 2025.12.26 | ₩50,507 | ₩50,547 | ₩49,743 | ₩50,319 | -0.37% | 20.2만 |
|---|
| 2025.12.24 | ₩51,030 | ₩51,325 | ₩50,775 | ₩50,775 | -0.50% | 15만 |
|---|
| 2025.12.23 | ₩52,411 | ₩52,425 | ₩50,587 | ₩50,601 | -3.45% | 35.3만 |
|---|
| 2025.12.22 | ₩52,559 | ₩53,015 | ₩52,519 | ₩52,653 | +0.18% | 20만 |
|---|
| 2025.12.19 | ₩54,825 | ₩54,892 | ₩53,417 | ₩53,417 | -2.57% | 31.3만 |
|---|
| 2025.12.18 | ₩55,496 | ₩56,274 | ₩54,960 | ₩55,540 | +0.08% | 23.6만 |
|---|
| 2025.12.17 | ₩55,067 | ₩56,802 | ₩55,067 | ₩56,623 | +2.83% | 59.9만 |
|---|
| 2025.12.16 | ₩55,094 | ₩55,389 | ₩54,410 | ₩54,584 | -0.93% | 29.8만 |
|---|
| 2025.12.15 | ₩54,490 | ₩55,253 | ₩54,316 | ₩54,960 | +0.86% | 16.6만 |
|---|
| 2025.12.12 | ₩53,578 | ₩55,476 | ₩53,069 | ₩55,335 | +3.28% | 91.2만 |
|---|
| 2025.12.11 | ₩53,752 | ₩54,785 | ₩53,484 | ₩53,578 | -0.32% | 35.9만 |
|---|
| 2025.12.10 | ₩52,505 | ₩53,216 | ₩52,264 | ₩52,760 | +0.49% | 36만 |
|---|
| 2025.12.09 | ₩52,210 | ₩52,847 | ₩52,183 | ₩52,398 | +0.36% | 24.2만 |
|---|
| 2025.12.08 | ₩53,082 | ₩53,136 | ₩51,513 | ₩52,183 | -1.69% | 67.4만 |
|---|
| 2025.12.05 | ₩52,693 | ₩53,524 | ₩52,492 | ₩53,122 | +0.81% | 35.8만 |
|---|
| 2025.12.04 | ₩53,317 | ₩53,752 | ₩52,465 | ₩52,773 | -1.02% | 33.3만 |
|---|
| 2025.12.03 | ₩53,471 | ₩54,034 | ₩53,109 | ₩53,913 | +0.83% | 43.4만 |
|---|
| 2025.12.02 | ₩53,297 | ₩53,793 | ₩52,130 | ₩53,404 | +0.20% | 62.2만 |
|---|
| 2025.12.01 | ₩55,389 | ₩55,711 | ₩53,726 | ₩53,820 | -2.83% | 30.4만 |
|---|
| 2025.11.28 | ₩54,128 | ₩54,825 | ₩54,014 | ₩54,705 | +1.07% | 32.4만 |
|---|
| 2025.11.26 | ₩53,256 | ₩54,289 | ₩52,881 | ₩53,685 | +0.81% | 83.1만 |
|---|
| 2025.11.25 | ₩55,241 | ₩56,810 | ₩54,316 | ₩54,396 | -1.53% | 95.4만 |
|---|
| 2025.11.24 | ₩53,967 | ₩54,850 | ₩52,767 | ₩53,055 | -1.69% | 75만 |
|---|
| 2025.11.21 | ₩53,424 | ₩55,865 | ₩52,438 | ₩54,115 | +1.29% | 173.8만 |
|---|
| 2025.11.20 | ₩49,300 | ₩53,766 | ₩49,287 | ₩53,431 | +8.38% | 140.7만 |
|---|
| 2025.11.19 | ₩52,425 | ₩52,975 | ₩51,526 | ₩51,848 | -1.10% | 84.1만 |
|---|
| 2025.11.18 | ₩52,921 | ₩53,860 | ₩52,505 | ₩53,431 | +0.96% | 65.6만 |
|---|
| 2025.11.17 | ₩52,130 | ₩52,545 | ₩51,318 | ₩51,942 | -0.36% | 42.8만 |
|---|
| 2025.11.14 | ₩53,001 | ₩53,605 | ₩50,762 | ₩51,018 | -3.74% | 46.5만 |
|---|
| 2025.11.13 | ₩50,748 | ₩52,613 | ₩50,695 | ₩51,848 | +2.17% | 51.5만 |
|---|
| 2025.11.12 | ₩49,528 | ₩50,735 | ₩49,528 | ₩50,064 | +1.08% | 36.6만 |
|---|
| 2025.11.11 | ₩49,729 | ₩50,641 | ₩49,696 | ₩50,185 | +0.92% | 43만 |
|---|
| 2025.11.10 | ₩49,823 | ₩50,185 | ₩48,522 | ₩48,777 | -2.10% | 65.2만 |
|---|
| 2025.11.07 | ₩52,693 | ₩54,276 | ₩51,714 | ₩51,727 | -1.83% | 83.6만 |
|---|
| 2025.11.06 | ₩49,602 | ₩52,130 | ₩49,340 | ₩51,776 | +4.38% | 68.7만 |
|---|
| 2025.11.05 | ₩49,059 | ₩49,944 | ₩47,999 | ₩49,903 | +1.72% | 45.9만 |
|---|
| 2025.11.04 | ₩48,066 | ₩49,193 | ₩47,825 | ₩49,018 | +1.98% | 63만 |
|---|
| 2025.11.03 | ₩46,872 | ₩47,275 | ₩46,095 | ₩47,114 | +0.52% | 67.9만 |
|---|
| 2025.10.31 | ₩47,221 | ₩48,227 | ₩46,859 | ₩48,187 | +2.04% | 97.8만 |
|---|
| 2025.10.30 | ₩47,536 | ₩48,388 | ₩47,422 | ₩48,080 | +1.14% | 71만 |
|---|
| 2025.10.29 | ₩46,886 | ₩47,637 | ₩45,857 | ₩47,087 | +0.43% | 126.8만 |
|---|
| 2025.10.28 | ₩50,681 | ₩50,963 | ₩47,999 | ₩48,535 | -4.23% | 76만 |
|---|
| 2025.10.27 | ₩51,540 | ₩51,935 | ₩51,010 | ₩51,084 | -0.88% | 19.4만 |
|---|
| 2025.10.24 | ₩53,270 | ₩53,337 | ₩52,197 | ₩52,554 | -1.34% | 21.4만 |
|---|
| 2025.10.23 | ₩54,208 | ₩54,410 | ₩53,457 | ₩53,704 | -0.93% | 18.3만 |
|---|
| 2025.10.22 | ₩54,021 | ₩55,308 | ₩53,337 | ₩54,325 | +0.56% | 29만 |
|---|
| 2025.10.21 | ₩53,524 | ₩54,329 | ₩53,524 | ₩53,940 | +0.78% | 20.3만 |
|---|
| 2025.10.20 | ₩53,484 | ₩53,779 | ₩52,827 | ₩53,547 | +0.12% | 9.5만 |
|---|
| 2025.10.17 | ₩54,269 | ₩54,369 | ₩53,122 | ₩53,364 | -1.67% | 26.4만 |
|---|
| 2025.10.16 | ₩53,632 | ₩54,343 | ₩53,323 | ₩53,773 | +0.26% | 46.3만 |
|---|
| 2025.10.15 | ₩52,827 | ₩55,067 | ₩52,827 | ₩54,316 | +2.82% | 63.3만 |
|---|
| 2025.10.14 | ₩52,961 | ₩54,329 | ₩52,934 | ₩54,249 | +2.43% | 73.7만 |
|---|
| 2025.10.13 | ₩52,076 | ₩52,586 | ₩51,446 | ₩51,955 | -0.23% | 68.2만 |
|---|
| 2025.10.10 | ₩50,748 | ₩53,524 | ₩50,172 | ₩53,471 | +5.36% | 148.5만 |
|---|