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 | ₩37,755 | ₩38,493 | ₩37,755 | ₩38,426 | +1.78% | 15.5만 |
| 2026.10.08 | ₩37,540 | ₩38,338 | ₩37,219 | ₩38,224 | +1.82% | 32.2만 |
| 2026.10.07 | ₩37,125 | ₩37,299 | ₩36,897 | ₩37,165 | +0.11% | 11.6만 |
| 2026.10.06 | ₩36,454 | ₩36,910 | ₩36,226 | ₩36,856 | +1.10% | 21.3만 |
| 2026.10.05 | ₩37,380 | ₩37,406 | ₩36,722 | ₩36,870 | -1.36% | 23.5만 |
| 2026.10.02 | ₩37,366 | ₩37,742 | ₩37,044 | ₩37,675 | +0.83% | 67.1만 |
| 2026.10.01 | ₩38,292 | ₩38,627 | ₩37,950 | ₩38,131 | -0.42% | 22.2만 |
| 2026.09.30 | ₩38,493 | ₩38,627 | ₩37,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,587 |
| +0.24% |
| 23만 |
| 2026.09.29 | ₩38,104 | ₩38,801 | ₩37,844 | ₩38,748 | +1.69% | 28.8만 |
|---|
| 2026.09.28 | ₩38,318 | ₩38,607 | ₩37,742 | ₩38,466 | +0.39% | 22.1만 |
|---|
| 2026.09.25 | ₩39,150 | ₩39,432 | ₩38,882 | ₩39,107 | -0.11% | 14.5만 |
|---|
| 2026.09.24 | ₩39,593 | ₩39,713 | ₩39,150 | ₩39,217 | -0.95% | 14.5만 |
|---|
| 2026.09.23 | ₩38,654 | ₩39,277 | ₩38,474 | ₩39,016 | +0.94% | 14.4만 |
|---|
| 2026.09.22 | ₩38,841 | ₩38,841 | ₩38,278 | ₩38,479 | -0.93% | 25.9만 |
|---|
| 2026.09.21 | ₩40,116 | ₩40,330 | ₩39,163 | ₩39,365 | -1.87% | 13.1만 |
|---|
| 2026.09.18 | ₩40,840 | ₩41,028 | ₩40,209 | ₩40,330 | -1.25% | 20.5만 |
|---|
| 2026.09.17 | ₩41,014 | ₩41,175 | ₩40,692 | ₩40,786 | -0.56% | 10.1만 |
|---|
| 2026.09.16 | ₩41,832 | ₩42,127 | ₩41,296 | ₩41,873 | +0.10% | 18.4만 |
|---|
| 2026.09.15 | ₩41,940 | ₩42,382 | ₩41,937 | ₩42,198 | +0.62% | 10.2만 |
|---|
| 2026.09.14 | ₩42,355 | ₩42,781 | ₩42,114 | ₩42,436 | +0.19% | 28.6만 |
|---|
| 2026.09.11 | ₩40,511 | ₩41,068 | ₩40,357 | ₩41,068 | +1.37% | 13.1만 |
|---|
| 2026.09.10 | ₩40,625 | ₩41,189 | ₩40,558 | ₩40,974 | +0.86% | 14.1만 |
|---|
| 2026.09.09 | ₩39,888 | ₩40,116 | ₩39,660 | ₩40,062 | +0.44% | 17.1만 |
|---|
| 2026.09.08 | ₩38,466 | ₩39,861 | ₩38,399 | ₩39,686 | +3.17% | 25.7만 |
|---|
| 2026.09.04 | ₩38,788 | ₩39,043 | ₩38,171 | ₩38,909 | +0.31% | 26.7만 |
|---|
| 2026.09.03 | ₩39,700 | ₩39,861 | ₩38,882 | ₩39,204 | -1.25% | 15.9만 |
|---|
| 2026.09.02 | ₩40,961 | ₩40,961 | ₩39,284 | ₩39,928 | -2.52% | 30.4만 |
|---|
| 2026.09.01 | ₩41,350 | ₩41,578 | ₩40,719 | ₩41,229 | -0.29% | 9.4만 |
|---|
| 2026.08.31 | ₩41,068 | ₩41,443 | ₩40,518 | ₩40,558 | -1.24% | 9.7만 |
|---|
| 2026.08.28 | ₩39,633 | ₩41,336 | ₩39,190 | ₩41,202 | +3.96% | 32.5만 |
|---|
| 2026.08.27 | ₩40,505 | ₩40,840 | ₩38,895 | ₩39,458 | -2.58% | 85.5만 |
|---|
| 2026.08.26 | ₩42,550 | ₩43,227 | ₩42,369 | ₩43,133 | +1.37% | 33.8만 |
|---|
| 2026.08.25 | ₩42,972 | ₩43,065 | ₩42,208 | ₩42,463 | -1.19% | 8.1만 |
|---|
| 2026.08.24 | ₩42,074 | ₩43,603 | ₩42,047 | ₩43,402 | +3.16% | 19.8만 |
|---|
| 2026.08.21 | ₩41,497 | ₩42,208 | ₩41,430 | ₩42,154 | +1.58% | 4.4만 |
|---|
| 2026.08.20 | ₩41,363 | ₩41,926 | ₩41,185 | ₩41,698 | +0.81% | 4.2만 |
|---|
| 2026.08.19 | ₩40,833 | ₩41,712 | ₩40,639 | ₩41,551 | +1.76% | 11.9만 |
|---|
| 2026.08.18 | ₩41,014 | ₩41,336 | ₩40,880 | ₩41,189 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩40,035 | ₩40,256 | ₩39,713 | ₩40,196 | +0.40% | 9.1만 |
|---|
| 2026.08.14 | ₩39,874 | ₩40,290 | ₩39,821 | ₩40,169 | +0.74% | 7.7만 |
|---|
| 2026.08.13 | ₩40,183 | ₩40,392 | ₩39,834 | ₩40,129 | -0.13% | 8.4만 |
|---|
| 2026.08.12 | ₩41,001 | ₩41,095 | ₩40,183 | ₩40,370 | -1.54% | 14.5만 |
|---|
| 2026.08.11 | ₩40,719 | ₩41,846 | ₩40,719 | ₩41,611 | +2.19% | 12.1만 |
|---|
| 2026.08.10 | ₩40,525 | ₩41,725 | ₩40,424 | ₩41,578 | +2.60% | 20.5만 |
|---|
| 2026.08.07 | ₩40,826 | ₩41,014 | ₩40,294 | ₩40,405 | -1.03% | 10.5만 |
|---|
| 2026.08.06 | ₩40,907 | ₩41,604 | ₩40,491 | ₩41,336 | +1.05% | 17.2만 |
|---|
| 2026.08.05 | ₩41,752 | ₩41,846 | ₩40,706 | ₩41,269 | -1.16% | 26.4만 |
|---|
| 2026.08.04 | ₩42,798 | ₩43,321 | ₩42,543 | ₩42,731 | -0.16% | 14.8만 |
|---|
| 2026.08.03 | ₩45,936 | ₩45,936 | ₩43,428 | ₩43,871 | -4.50% | 13.5만 |
|---|
| 2026.07.31 | ₩45,829 | ₩46,500 | ₩44,877 | ₩45,132 | -1.52% | 29.8만 |
|---|
| 2026.07.30 | ₩46,942 | ₩47,372 | ₩46,030 | ₩46,460 | -1.03% | 16.2만 |
|---|
| 2026.07.29 | ₩46,366 | ₩47,760 | ₩46,144 | ₩47,667 | +2.81% | 15.7만 |
|---|
| 2026.07.28 | ₩46,607 | ₩47,117 | ₩45,735 | ₩46,164 | -0.95% | 21.9만 |
|---|
| 2026.07.27 | ₩43,804 | ₩46,446 | ₩43,764 | ₩46,245 | +5.57% | 24.7만 |
|---|
| 2026.07.24 | ₩43,871 | ₩44,406 | ₩42,986 | ₩43,978 | +0.24% | 11만 |
|---|
| 2026.07.23 | ₩43,495 | ₩44,126 | ₩43,207 | ₩43,563 | +0.15% | 17.2만 |
|---|
| 2026.07.22 | ₩44,193 | ₩44,394 | ₩42,449 | ₩42,856 | -3.03% | 28만 |
|---|
| 2026.07.21 | ₩43,817 | ₩44,542 | ₩43,710 | ₩43,965 | +0.34% | 14.4만 |
|---|
| 2026.07.20 | ₩44,236 | ₩44,998 | ₩43,844 | ₩44,796 | +1.27% | 11.6만 |
|---|
| 2026.07.17 | ₩44,850 | ₩45,910 | ₩44,112 | ₩44,890 | +0.09% | 17.4만 |
|---|
| 2026.07.16 | ₩43,308 | ₩44,205 | ₩43,187 | ₩43,858 | +1.27% | 7.4만 |
|---|
| 2026.07.15 | ₩42,892 | ₩44,139 | ₩42,650 | ₩42,852 | -0.09% | 13.2만 |
|---|
| 2026.07.14 | ₩43,871 | ₩44,676 | ₩42,892 | ₩42,986 | -2.02% | 11.8만 |
|---|
| 2026.07.13 | ₩43,616 | ₩44,823 | ₩43,361 | ₩44,783 | +2.68% | 15.8만 |
|---|
| 2026.07.10 | ₩45,185 | ₩45,185 | ₩43,254 | ₩43,321 | -4.13% | 28.4만 |
|---|
| 2026.07.09 | ₩44,716 | ₩45,775 | ₩44,676 | ₩45,051 | +0.75% | 9.3만 |
|---|
| 2026.07.08 | ₩46,848 | ₩46,848 | ₩44,528 | ₩44,770 | -4.44% | 20.6만 |
|---|
| 2026.07.07 | ₩47,586 | ₩47,765 | ₩46,124 | ₩46,473 | -2.34% | 7.6만 |
|---|
| 2026.07.06 | ₩47,076 | ₩47,103 | ₩46,339 | ₩46,755 | -0.68% | 5.5만 |
|---|
| 2026.07.02 | ₩46,406 | ₩47,452 | ₩45,957 | ₩46,983 | +1.24% | 4.2만 |
|---|
| 2026.07.01 | ₩46,607 | ₩47,113 | ₩45,749 | ₩46,232 | -0.81% | 10.4만 |
|---|
| 2026.06.30 | ₩46,352 | ₩46,701 | ₩45,525 | ₩45,609 | -1.60% | 9.8만 |
|---|
| 2026.06.29 | ₩47,090 | ₩48,136 | ₩46,822 | ₩46,875 | -0.46% | 7.7만 |
|---|
| 2026.06.26 | ₩47,304 | ₩47,735 | ₩46,781 | ₩47,626 | +0.68% | 11만 |
|---|
| 2026.06.25 | ₩45,547 | ₩47,452 | ₩45,534 | ₩46,647 | +2.41% | 11.5만 |
|---|
| 2026.06.24 | ₩45,682 | ₩46,446 | ₩45,319 | ₩45,936 | +0.56% | 9.9만 |
|---|
| 2026.06.23 | ₩45,192 | ₩45,789 | ₩44,870 | ₩45,682 | +1.08% | 7.6만 |
|---|
| 2026.06.22 | ₩43,630 | ₩44,367 | ₩43,133 | ₩44,193 | +1.29% | 9.1만 |
|---|
| 2026.06.18 | ₩44,542 | ₩44,669 | ₩43,656 | ₩43,723 | -1.84% | 16.6만 |
|---|
| 2026.06.17 | ₩44,273 | ₩45,306 | ₩44,099 | ₩45,058 | +1.77% | 18.7만 |
|---|
| 2026.06.16 | ₩43,737 | ₩44,488 | ₩43,737 | ₩44,448 | +1.63% | 20.4만 |
|---|
| 2026.06.15 | ₩44,126 | ₩44,260 | ₩43,402 | ₩43,402 | -1.64% | 14.3만 |
|---|
| 2026.06.12 | ₩45,011 | ₩45,387 | ₩44,595 | ₩44,998 | -0.03% | 20.3만 |
|---|
| 2026.06.11 | ₩45,869 | ₩46,258 | ₩44,904 | ₩45,078 | -1.73% | 18.2만 |
|---|
| 2026.06.10 | ₩45,145 | ₩46,164 | ₩44,635 | ₩46,124 | +2.17% | 17.7만 |
|---|
| 2026.06.09 | ₩43,938 | ₩46,218 | ₩43,750 | ₩44,448 | +1.16% | 28.9만 |
|---|
| 2026.06.08 | ₩43,925 | ₩44,830 | ₩43,925 | ₩44,287 | +0.82% | 8.9만 |
|---|
| 2026.06.05 | ₩43,294 | ₩45,132 | ₩43,254 | ₩45,091 | +4.15% | 14.6만 |
|---|
| 2026.06.04 | ₩43,281 | ₩43,925 | ₩41,895 | ₩42,382 | -2.08% | 11만 |
|---|
| 2026.06.03 | ₩41,966 | ₩43,281 | ₩41,819 | ₩43,174 | +2.88% | 12.9만 |
|---|
| 2026.06.02 | ₩40,786 | ₩41,953 | ₩39,968 | ₩41,698 | +2.24% | 11.2만 |
|---|
| 2026.06.01 | ₩43,120 | ₩43,147 | ₩41,376 | ₩41,376 | -4.04% | 11.5만 |
|---|
| 2026.05.29 | ₩43,509 | ₩44,139 | ₩42,838 | ₩44,045 | +1.23% | 9.8만 |
|---|
| 2026.05.28 | ₩43,898 | ₩44,072 | ₩43,308 | ₩43,521 | -0.86% | 8.7만 |
|---|
| 2026.05.27 | ₩43,576 | ₩44,568 | ₩43,576 | ₩43,831 | +0.58% | 17.7만 |
|---|
| 2026.05.26 | ₩43,080 | ₩43,978 | ₩42,838 | ₩43,388 | +0.72% | 6.3만 |
|---|
| 2026.05.22 | ₩42,074 | ₩43,361 | ₩42,074 | ₩43,281 | +2.87% | 13.9만 |
|---|
| 2026.05.21 | ₩41,899 | ₩42,677 | ₩41,054 | ₩42,422 | +1.25% | 23.7만 |
|---|
| 2026.05.20 | ₩41,765 | ₩42,260 | ₩41,256 | ₩41,792 | +0.06% | 22.7만 |
|---|
| 2026.05.19 | ₩42,355 | ₩42,691 | ₩41,510 | ₩42,262 | -0.22% | 25만 |
|---|
| 2026.05.18 | ₩40,786 | ₩42,585 | ₩40,518 | ₩41,940 | +2.83% | 17.9만 |
|---|
| 2026.05.15 | ₩40,652 | ₩41,497 | ₩40,317 | ₩41,309 | +1.62% | 18.5만 |
|---|
| 2026.05.14 | ₩40,665 | ₩40,665 | ₩39,438 | ₩39,566 | -2.70% | 18.3만 |
|---|
| 2026.05.13 | ₩41,403 | ₩42,101 | ₩41,001 | ₩41,419 | +0.04% | 13.4만 |
|---|
| 2026.05.12 | ₩42,798 | ₩43,482 | ₩41,873 | ₩42,302 | -1.16% | 15.6만 |
|---|
| 2026.05.11 | ₩43,589 | ₩43,616 | ₩42,054 | ₩42,675 | -2.10% | 12.8만 |
|---|
| 2026.05.08 | ₩43,925 | ₩43,925 | ₩42,919 | ₩43,469 | -1.04% | 9.2만 |
|---|
| 2026.05.07 | ₩44,877 | ₩45,212 | ₩43,643 | ₩44,139 | -1.64% | 15.9만 |
|---|
| 2026.05.06 | ₩47,090 | ₩47,170 | ₩44,957 | ₩45,065 | -4.30% | 7.4만 |
|---|
| 2026.05.05 | ₩47,023 | ₩47,774 | ₩46,848 | ₩47,693 | +1.43% | 10.2만 |
|---|
| 2026.05.04 | ₩46,969 | ₩48,056 | ₩46,500 | ₩47,197 | +0.49% | 10.2만 |
|---|
| 2026.05.01 | ₩46,580 | ₩47,425 | ₩46,258 | ₩47,189 | +1.31% | 14.4만 |
|---|
| 2026.04.30 | ₩44,823 | ₩47,138 | ₩44,823 | ₩46,863 | +4.55% | 17.3만 |
|---|
| 2026.04.29 | ₩44,193 | ₩45,226 | ₩44,193 | ₩44,863 | +1.52% | 7만 |
|---|
| 2026.04.28 | ₩44,783 | ₩44,991 | ₩43,737 | ₩43,992 | -1.77% | 15.9만 |
|---|
| 2026.04.27 | ₩44,877 | ₩45,212 | ₩43,308 | ₩43,308 | -3.50% | 13.3만 |
|---|
| 2026.04.24 | ₩47,103 | ₩47,103 | ₩44,542 | ₩45,132 | -4.19% | 15.1만 |
|---|
| 2026.04.23 | ₩46,446 | ₩47,667 | ₩46,232 | ₩47,117 | +1.44% | 8.9만 |
|---|
| 2026.04.22 | ₩46,808 | ₩47,184 | ₩46,486 | ₩46,569 | -0.51% | 9.1만 |
|---|
| 2026.04.21 | ₩46,567 | ₩47,278 | ₩46,540 | ₩47,157 | +1.27% | 8.8만 |
|---|
| 2026.04.20 | ₩46,942 | ₩47,559 | ₩46,553 | ₩46,602 | -0.73% | 10.9만 |
|---|
| 2026.04.17 | ₩46,969 | ₩47,170 | ₩46,647 | ₩46,661 | -0.66% | 15.7만 |
|---|
| 2026.04.16 | ₩47,519 | ₩48,002 | ₩47,076 | ₩47,425 | -0.20% | 11.2만 |
|---|
| 2026.04.15 | ₩47,881 | ₩47,962 | ₩46,875 | ₩47,304 | -1.20% | 18.7만 |
|---|
| 2026.04.14 | ₩49,115 | ₩49,257 | ₩47,841 | ₩47,889 | -2.50% | 30.4만 |
|---|
| 2026.04.13 | ₩50,564 | ₩50,678 | ₩49,652 | ₩49,732 | -1.64% | 16.8만 |
|---|
| 2026.04.10 | ₩51,046 | ₩51,046 | ₩49,544 | ₩49,933 | -2.18% | 20.2만 |
|---|
| 2026.04.09 | ₩51,784 | ₩52,093 | ₩51,134 | ₩51,175 | -1.18% | 9.3만 |
|---|
| 2026.04.08 | ₩50,899 | ₩52,213 | ₩50,778 | ₩51,677 | +1.53% | 9.3만 |
|---|
| 2026.04.07 | ₩53,648 | ₩54,158 | ₩52,803 | ₩52,803 | -1.58% | 14만 |
|---|
| 2026.04.06 | ₩53,139 | ₩53,528 | ₩52,857 | ₩53,018 | -0.23% | 10.6만 |
|---|
| 2026.04.02 | ₩54,748 | ₩54,882 | ₩53,058 | ₩53,085 | -3.04% | 16.6만 |
|---|
| 2026.04.01 | ₩53,447 | ₩53,783 | ₩53,031 | ₩53,487 | +0.08% | 11.1만 |
|---|
| 2026.03.31 | ₩56,545 | ₩56,545 | ₩53,917 | ₩53,970 | -4.55% | 27.9만 |
|---|
| 2026.03.30 | ₩55,955 | ₩57,377 | ₩55,700 | ₩57,082 | +2.01% | 11.8만 |
|---|
| 2026.03.27 | ₩55,452 | ₩56,438 | ₩55,204 | ₩56,210 | +1.37% | 16.9만 |
|---|
| 2026.03.26 | ₩53,689 | ₩55,079 | ₩53,581 | ₩55,030 | +2.50% | 11.8만 |
|---|
| 2026.03.25 | ₩53,125 | ₩53,206 | ₩52,093 | ₩52,830 | -0.56% | 16.7만 |
|---|
| 2026.03.24 | ₩53,990 | ₩54,362 | ₩53,608 | ₩53,890 | -0.19% | 12.2만 |
|---|
| 2026.03.23 | ₩53,581 | ₩54,292 | ₩53,233 | ₩54,171 | +1.10% | 12.5만 |
|---|
| 2026.03.20 | ₩53,407 | ₩55,258 | ₩53,407 | ₩54,979 | +2.94% | 10.4만 |
|---|
| 2026.03.19 | ₩53,662 | ₩54,024 | ₩52,870 | ₩53,246 | -0.77% | 9.6만 |
|---|
| 2026.03.18 | ₩52,508 | ₩52,723 | ₩51,851 | ₩52,723 | +0.41% | 7.1만 |
|---|
| 2026.03.17 | ₩51,288 | ₩52,280 | ₩51,288 | ₩52,240 | +1.86% | 4.8만 |
|---|
| 2026.03.16 | ₩51,945 | ₩52,334 | ₩50,336 | ₩51,865 | -0.15% | 14.1만 |
|---|
| 2026.03.13 | ₩51,301 | ₩52,817 | ₩51,033 | ₩52,750 | +2.82% | 9.7만 |
|---|
| 2026.03.12 | ₩51,637 | ₩52,227 | ₩51,382 | ₩51,905 | +0.52% | 10.7만 |
|---|
| 2026.03.11 | ₩51,140 | ₩51,502 | ₩50,631 | ₩51,060 | -0.16% | 15만 |
|---|
| 2026.03.10 | ₩52,079 | ₩52,119 | ₩50,979 | ₩51,395 | -1.31% | 12.3만 |
|---|
| 2026.03.09 | ₩53,783 | ₩54,100 | ₩51,945 | ₩51,985 | -3.34% | 30.4만 |
|---|
| 2026.03.06 | ₩52,697 | ₩53,715 | ₩52,066 | ₩53,514 | +1.55% | 30.2만 |
|---|
| 2026.03.05 | ₩52,428 | ₩53,394 | ₩51,690 | ₩51,891 | -1.02% | 18.6만 |
|---|
| 2026.03.04 | ₩52,642 | ₩52,763 | ₩51,449 | ₩51,932 | -1.35% | 17.5만 |
|---|
| 2026.03.03 | ₩53,219 | ₩53,648 | ₩52,562 | ₩52,817 | -0.76% | 20만 |
|---|
| 2026.03.02 | ₩54,440 | ₩54,440 | ₩51,838 | ₩52,106 | -4.29% | 31.2만 |
|---|
| 2026.02.27 | ₩52,522 | ₩53,876 | ₩52,227 | ₩53,715 | +2.27% | 38.1만 |
|---|
| 2026.02.26 | ₩49,182 | ₩51,610 | ₩49,182 | ₩51,489 | +4.69% | 58.5만 |
|---|
| 2026.02.25 | ₩49,142 | ₩49,263 | ₩48,310 | ₩48,820 | -0.66% | 28.2만 |
|---|
| 2026.02.24 | ₩49,920 | ₩50,912 | ₩49,289 | ₩49,491 | -0.86% | 17.8만 |
|---|
| 2026.02.23 | ₩49,880 | ₩50,336 | ₩49,243 | ₩49,813 | -0.13% | 12.1만 |
|---|
| 2026.02.20 | ₩51,154 | ₩51,221 | ₩50,201 | ₩50,295 | -1.68% | 11.3만 |
|---|
| 2026.02.19 | ₩51,060 | ₩51,342 | ₩50,678 | ₩50,765 | -0.58% | 8.8만 |
|---|
| 2026.02.18 | ₩50,537 | ₩51,056 | ₩50,126 | ₩50,792 | +0.50% | 16.3만 |
|---|
| 2026.02.17 | ₩52,522 | ₩53,179 | ₩51,087 | ₩51,543 | -1.86% | 32.8만 |
|---|
| 2026.02.13 | ₩50,919 | ₩52,507 | ₩50,919 | ₩52,173 | +2.46% | 25.5만 |
|---|
| 2026.02.12 | ₩49,464 | ₩51,100 | ₩49,281 | ₩51,033 | +3.17% | 23.3만 |
|---|
| 2026.02.11 | ₩49,517 | ₩50,463 | ₩49,316 | ₩50,118 | +1.21% | 23.5만 |
|---|
| 2026.02.10 | ₩49,853 | ₩50,644 | ₩49,558 | ₩50,537 | +1.37% | 28.6만 |
|---|
| 2026.02.09 | ₩51,798 | ₩51,798 | ₩49,169 | ₩50,128 | -3.22% | 36.1만 |
|---|
| 2026.02.06 | ₩54,386 | ₩54,882 | ₩50,939 | ₩51,462 | -5.38% | 43만 |
|---|
| 2026.02.05 | ₩54,855 | ₩56,009 | ₩54,265 | ₩55,741 | +1.61% | 21.9만 |
|---|
| 2026.02.04 | ₩53,474 | ₩55,687 | ₩53,467 | ₩54,969 | +2.80% | 48.4만 |
|---|
| 2026.02.03 | ₩51,623 | ₩54,332 | ₩51,580 | ₩53,219 | +3.09% | 26.9만 |
|---|
| 2026.02.02 | ₩51,328 | ₩51,905 | ₩50,537 | ₩51,730 | +0.78% | 26.5만 |
|---|
| 2026.01.30 | ₩50,295 | ₩50,604 | ₩49,397 | ₩50,188 | -0.21% | 47.1만 |
|---|
| 2026.01.29 | ₩50,201 | ₩51,529 | ₩49,657 | ₩49,880 | -0.64% | 19.2만 |
|---|
| 2026.01.28 | ₩50,201 | ₩50,537 | ₩49,920 | ₩50,148 | -0.11% | 29.1만 |
|---|
| 2026.01.27 | ₩51,261 | ₩51,690 | ₩50,523 | ₩50,926 | -0.65% | 13.6만 |
|---|
| 2026.01.26 | ₩51,288 | ₩51,610 | ₩50,785 | ₩51,489 | +0.39% | 26.9만 |
|---|
| 2026.01.23 | ₩51,181 | ₩51,355 | ₩50,671 | ₩51,126 | -0.11% | 14.9만 |
|---|
| 2026.01.22 | ₩51,958 | ₩52,160 | ₩51,543 | ₩51,932 | -0.05% | 20.7만 |
|---|
| 2026.01.21 | ₩53,702 | ₩53,796 | ₩51,730 | ₩52,294 | -2.62% | 30.2만 |
|---|
| 2026.01.20 | ₩52,870 | ₩54,024 | ₩52,739 | ₩53,890 | +1.93% | 29.1만 |
|---|
| 2026.01.16 | ₩50,886 | ₩51,643 | ₩50,510 | ₩51,637 | +1.48% | 15.9만 |
|---|
| 2026.01.15 | ₩51,570 | ₩51,570 | ₩50,644 | ₩51,355 | -0.42% | 46.6만 |
|---|
| 2026.01.14 | ₩52,146 | ₩53,099 | ₩52,146 | ₩52,468 | +0.62% | 46.4만 |
|---|
| 2026.01.13 | ₩51,999 | ₩52,374 | ₩51,100 | ₩51,717 | -0.54% | 24.2만 |
|---|
| 2026.01.12 | ₩52,455 | ₩52,455 | ₩51,355 | ₩51,945 | -0.97% | 24.7만 |
|---|
| 2026.01.09 | ₩51,891 | ₩52,294 | ₩51,570 | ₩51,985 | +0.18% | 20.2만 |
|---|
| 2026.01.08 | ₩50,832 | ₩52,233 | ₩50,765 | ₩51,878 | +2.06% | 25.2만 |
|---|
| 2026.01.07 | ₩50,966 | ₩51,468 | ₩50,175 | ₩50,817 | -0.29% | 27.3만 |
|---|
| 2026.01.06 | ₩50,403 | ₩51,382 | ₩49,960 | ₩51,261 | +1.70% | 36.4만 |
|---|
| 2026.01.05 | ₩50,067 | ₩51,556 | ₩49,611 | ₩51,033 | +1.93% | 28.5만 |
|---|
| 2026.01.02 | ₩50,544 | ₩50,979 | ₩49,705 | ₩50,859 | +0.62% | 28.9만 |
|---|
| 2025.12.31 | ₩50,604 | ₩51,435 | ₩50,356 | ₩51,435 | +1.64% | 27.6만 |
|---|
| 2025.12.30 | ₩50,993 | ₩51,301 | ₩50,792 | ₩51,127 | +0.26% | 20.7만 |
|---|
| 2025.12.29 | ₩51,046 | ₩51,502 | ₩50,812 | ₩50,953 | -0.18% | 30.8만 |
|---|
| 2025.12.26 | ₩50,510 | ₩50,550 | ₩49,745 | ₩50,322 | -0.37% | 20.2만 |
|---|
| 2025.12.24 | ₩51,033 | ₩51,328 | ₩50,778 | ₩50,778 | -0.50% | 15만 |
|---|
| 2025.12.23 | ₩52,414 | ₩52,428 | ₩50,590 | ₩50,604 | -3.45% | 35.3만 |
|---|
| 2025.12.22 | ₩52,562 | ₩53,018 | ₩52,522 | ₩52,656 | +0.18% | 20만 |
|---|
| 2025.12.19 | ₩54,829 | ₩54,896 | ₩53,420 | ₩53,420 | -2.57% | 31.3만 |
|---|
| 2025.12.18 | ₩55,499 | ₩56,277 | ₩54,963 | ₩55,544 | +0.08% | 23.6만 |
|---|
| 2025.12.17 | ₩55,070 | ₩56,806 | ₩55,070 | ₩56,626 | +2.83% | 59.9만 |
|---|
| 2025.12.16 | ₩55,097 | ₩55,392 | ₩54,413 | ₩54,587 | -0.93% | 29.8만 |
|---|
| 2025.12.15 | ₩54,493 | ₩55,257 | ₩54,319 | ₩54,963 | +0.86% | 16.6만 |
|---|
| 2025.12.12 | ₩53,581 | ₩55,479 | ₩53,072 | ₩55,338 | +3.28% | 91.2만 |
|---|
| 2025.12.11 | ₩53,756 | ₩54,788 | ₩53,487 | ₩53,581 | -0.32% | 35.9만 |
|---|
| 2025.12.10 | ₩52,508 | ₩53,219 | ₩52,267 | ₩52,763 | +0.49% | 36만 |
|---|
| 2025.12.09 | ₩52,213 | ₩52,850 | ₩52,186 | ₩52,401 | +0.36% | 24.2만 |
|---|
| 2025.12.08 | ₩53,085 | ₩53,139 | ₩51,516 | ₩52,186 | -1.69% | 67.4만 |
|---|
| 2025.12.05 | ₩52,696 | ₩53,528 | ₩52,495 | ₩53,125 | +0.81% | 35.8만 |
|---|
| 2025.12.04 | ₩53,320 | ₩53,756 | ₩52,468 | ₩52,777 | -1.02% | 33.3만 |
|---|
| 2025.12.03 | ₩53,474 | ₩54,037 | ₩53,112 | ₩53,917 | +0.83% | 43.4만 |
|---|
| 2025.12.02 | ₩53,300 | ₩53,796 | ₩52,133 | ₩53,407 | +0.20% | 62.2만 |
|---|
| 2025.12.01 | ₩55,392 | ₩55,714 | ₩53,729 | ₩53,823 | -2.83% | 30.4만 |
|---|
| 2025.11.28 | ₩54,131 | ₩54,829 | ₩54,017 | ₩54,708 | +1.07% | 32.4만 |
|---|
| 2025.11.26 | ₩53,259 | ₩54,292 | ₩52,884 | ₩53,689 | +0.81% | 83.1만 |
|---|
| 2025.11.25 | ₩55,244 | ₩56,814 | ₩54,319 | ₩54,399 | -1.53% | 95.4만 |
|---|
| 2025.11.24 | ₩53,970 | ₩54,853 | ₩52,770 | ₩53,058 | -1.69% | 75만 |
|---|
| 2025.11.21 | ₩53,427 | ₩55,868 | ₩52,441 | ₩54,118 | +1.29% | 173.8만 |
|---|
| 2025.11.20 | ₩49,303 | ₩53,769 | ₩49,289 | ₩53,434 | +8.38% | 140.7만 |
|---|
| 2025.11.19 | ₩52,428 | ₩52,978 | ₩51,529 | ₩51,851 | -1.10% | 84.1만 |
|---|
| 2025.11.18 | ₩52,924 | ₩53,863 | ₩52,508 | ₩53,434 | +0.96% | 65.6만 |
|---|
| 2025.11.17 | ₩52,133 | ₩52,549 | ₩51,321 | ₩51,945 | -0.36% | 42.8만 |
|---|
| 2025.11.14 | ₩53,005 | ₩53,608 | ₩50,765 | ₩51,021 | -3.74% | 46.5만 |
|---|
| 2025.11.13 | ₩50,751 | ₩52,616 | ₩50,698 | ₩51,851 | +2.17% | 51.5만 |
|---|
| 2025.11.12 | ₩49,531 | ₩50,738 | ₩49,531 | ₩50,067 | +1.08% | 36.6만 |
|---|
| 2025.11.11 | ₩49,732 | ₩50,644 | ₩49,699 | ₩50,188 | +0.92% | 43만 |
|---|
| 2025.11.10 | ₩49,826 | ₩50,188 | ₩48,525 | ₩48,780 | -2.10% | 65.2만 |
|---|
| 2025.11.07 | ₩52,696 | ₩54,279 | ₩51,717 | ₩51,730 | -1.83% | 83.6만 |
|---|
| 2025.11.06 | ₩49,605 | ₩52,133 | ₩49,343 | ₩51,779 | +4.38% | 68.7만 |
|---|
| 2025.11.05 | ₩49,061 | ₩49,947 | ₩48,002 | ₩49,906 | +1.72% | 45.9만 |
|---|
| 2025.11.04 | ₩48,069 | ₩49,196 | ₩47,828 | ₩49,021 | +1.98% | 63만 |
|---|
| 2025.11.03 | ₩46,875 | ₩47,278 | ₩46,097 | ₩47,117 | +0.52% | 67.9만 |
|---|
| 2025.10.31 | ₩47,224 | ₩48,230 | ₩46,862 | ₩48,190 | +2.04% | 97.8만 |
|---|
| 2025.10.30 | ₩47,539 | ₩48,391 | ₩47,425 | ₩48,082 | +1.14% | 71만 |
|---|
| 2025.10.29 | ₩46,889 | ₩47,640 | ₩45,860 | ₩47,090 | +0.43% | 126.8만 |
|---|
| 2025.10.28 | ₩50,684 | ₩50,966 | ₩48,002 | ₩48,538 | -4.23% | 76만 |
|---|
| 2025.10.27 | ₩51,543 | ₩51,938 | ₩51,013 | ₩51,087 | -0.88% | 19.4만 |
|---|
| 2025.10.24 | ₩53,273 | ₩53,340 | ₩52,200 | ₩52,557 | -1.34% | 21.4만 |
|---|
| 2025.10.23 | ₩54,212 | ₩54,413 | ₩53,461 | ₩53,707 | -0.93% | 18.3만 |
|---|
| 2025.10.22 | ₩54,024 | ₩55,312 | ₩53,340 | ₩54,328 | +0.56% | 29만 |
|---|
| 2025.10.21 | ₩53,528 | ₩54,332 | ₩53,528 | ₩53,943 | +0.78% | 20.3만 |
|---|
| 2025.10.20 | ₩53,487 | ₩53,783 | ₩52,830 | ₩53,550 | +0.12% | 9.5만 |
|---|
| 2025.10.17 | ₩54,272 | ₩54,373 | ₩53,125 | ₩53,367 | -1.67% | 26.4만 |
|---|
| 2025.10.16 | ₩53,635 | ₩54,346 | ₩53,327 | ₩53,776 | +0.26% | 46.3만 |
|---|
| 2025.10.15 | ₩52,830 | ₩55,070 | ₩52,830 | ₩54,319 | +2.82% | 63.3만 |
|---|
| 2025.10.14 | ₩52,964 | ₩54,332 | ₩52,938 | ₩54,252 | +2.43% | 73.7만 |
|---|
| 2025.10.13 | ₩52,079 | ₩52,589 | ₩51,449 | ₩51,958 | -0.23% | 68.2만 |
|---|
| 2025.10.10 | ₩50,751 | ₩53,528 | ₩50,175 | ₩53,474 | +5.36% | 148.5만 |
|---|