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 | ₩37,758 | ₩38,496 | ₩37,758 | ₩38,429 | +1.78% | 15.5만 |
| 2026.10.08 | ₩37,543 | ₩38,341 | ₩37,221 | ₩38,227 | +1.82% | 32.2만 |
| 2026.10.07 | ₩37,127 | ₩37,302 | ₩36,899 | ₩37,168 | +0.11% | 11.6만 |
| 2026.10.06 | ₩36,457 | ₩36,913 | ₩36,229 | ₩36,859 | +1.10% | 21.3만 |
| 2026.10.05 | ₩37,382 | ₩37,409 | ₩36,725 | ₩36,873 | -1.36% | 23.5만 |
| 2026.10.02 | ₩37,369 | ₩37,744 | ₩37,047 | ₩37,677 | +0.83% | 67.1만 |
| 2026.10.01 | ₩38,294 | ₩38,630 | ₩37,952 | ₩38,133 | -0.42% | 22.2만 |
| 2026.09.30 | ₩38,496 | ₩38,630 | ₩37,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,589 |
| +0.24% |
| 23만 |
| 2026.09.29 | ₩38,107 | ₩38,804 | ₩37,846 | ₩38,750 | +1.69% | 28.8만 |
|---|
| 2026.09.28 | ₩38,321 | ₩38,610 | ₩37,744 | ₩38,469 | +0.39% | 22.1만 |
|---|
| 2026.09.25 | ₩39,153 | ₩39,435 | ₩38,885 | ₩39,110 | -0.11% | 14.5만 |
|---|
| 2026.09.24 | ₩39,595 | ₩39,716 | ₩39,153 | ₩39,220 | -0.95% | 14.5만 |
|---|
| 2026.09.23 | ₩38,657 | ₩39,280 | ₩38,477 | ₩39,019 | +0.94% | 14.4만 |
|---|
| 2026.09.22 | ₩38,844 | ₩38,844 | ₩38,281 | ₩38,482 | -0.93% | 25.9만 |
|---|
| 2026.09.21 | ₩40,119 | ₩40,333 | ₩39,166 | ₩39,367 | -1.87% | 13.1만 |
|---|
| 2026.09.18 | ₩40,843 | ₩41,031 | ₩40,212 | ₩40,333 | -1.25% | 20.5만 |
|---|
| 2026.09.17 | ₩41,017 | ₩41,178 | ₩40,695 | ₩40,789 | -0.56% | 10.1만 |
|---|
| 2026.09.16 | ₩41,835 | ₩42,131 | ₩41,299 | ₩41,876 | +0.10% | 18.4만 |
|---|
| 2026.09.15 | ₩41,943 | ₩42,385 | ₩41,940 | ₩42,202 | +0.62% | 10.2만 |
|---|
| 2026.09.14 | ₩42,359 | ₩42,784 | ₩42,117 | ₩42,439 | +0.19% | 28.6만 |
|---|
| 2026.09.11 | ₩40,514 | ₩41,071 | ₩40,360 | ₩41,071 | +1.37% | 13.1만 |
|---|
| 2026.09.10 | ₩40,628 | ₩41,192 | ₩40,561 | ₩40,977 | +0.86% | 14.1만 |
|---|
| 2026.09.09 | ₩39,891 | ₩40,119 | ₩39,663 | ₩40,065 | +0.44% | 17.1만 |
|---|
| 2026.09.08 | ₩38,469 | ₩39,864 | ₩38,402 | ₩39,689 | +3.17% | 25.7만 |
|---|
| 2026.09.04 | ₩38,791 | ₩39,046 | ₩38,174 | ₩38,911 | +0.31% | 26.7만 |
|---|
| 2026.09.03 | ₩39,703 | ₩39,864 | ₩38,885 | ₩39,206 | -1.25% | 15.9만 |
|---|
| 2026.09.02 | ₩40,964 | ₩40,964 | ₩39,287 | ₩39,931 | -2.52% | 30.4만 |
|---|
| 2026.09.01 | ₩41,353 | ₩41,581 | ₩40,722 | ₩41,232 | -0.29% | 9.4만 |
|---|
| 2026.08.31 | ₩41,071 | ₩41,446 | ₩40,521 | ₩40,561 | -1.24% | 9.7만 |
|---|
| 2026.08.28 | ₩39,636 | ₩41,339 | ₩39,193 | ₩41,205 | +3.96% | 32.5만 |
|---|
| 2026.08.27 | ₩40,508 | ₩40,843 | ₩38,898 | ₩39,461 | -2.58% | 85.5만 |
|---|
| 2026.08.26 | ₩42,553 | ₩43,230 | ₩42,372 | ₩43,137 | +1.37% | 33.8만 |
|---|
| 2026.08.25 | ₩42,976 | ₩43,068 | ₩42,211 | ₩42,466 | -1.19% | 8.1만 |
|---|
| 2026.08.24 | ₩42,077 | ₩43,606 | ₩42,050 | ₩43,405 | +3.16% | 19.8만 |
|---|
| 2026.08.21 | ₩41,500 | ₩42,211 | ₩41,433 | ₩42,157 | +1.58% | 4.4만 |
|---|
| 2026.08.20 | ₩41,366 | ₩41,929 | ₩41,188 | ₩41,701 | +0.81% | 4.2만 |
|---|
| 2026.08.19 | ₩40,836 | ₩41,715 | ₩40,642 | ₩41,554 | +1.76% | 11.9만 |
|---|
| 2026.08.18 | ₩41,017 | ₩41,339 | ₩40,883 | ₩41,192 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩40,038 | ₩40,259 | ₩39,716 | ₩40,199 | +0.40% | 9.1만 |
|---|
| 2026.08.14 | ₩39,877 | ₩40,293 | ₩39,823 | ₩40,172 | +0.74% | 7.7만 |
|---|
| 2026.08.13 | ₩40,186 | ₩40,395 | ₩39,837 | ₩40,132 | -0.13% | 8.4만 |
|---|
| 2026.08.12 | ₩41,004 | ₩41,098 | ₩40,186 | ₩40,373 | -1.54% | 14.5만 |
|---|
| 2026.08.11 | ₩40,722 | ₩41,849 | ₩40,722 | ₩41,614 | +2.19% | 12.1만 |
|---|
| 2026.08.10 | ₩40,528 | ₩41,728 | ₩40,427 | ₩41,581 | +2.60% | 20.5만 |
|---|
| 2026.08.07 | ₩40,829 | ₩41,017 | ₩40,297 | ₩40,408 | -1.03% | 10.5만 |
|---|
| 2026.08.06 | ₩40,910 | ₩41,607 | ₩40,494 | ₩41,339 | +1.05% | 17.2만 |
|---|
| 2026.08.05 | ₩41,755 | ₩41,849 | ₩40,709 | ₩41,272 | -1.16% | 26.4만 |
|---|
| 2026.08.04 | ₩42,801 | ₩43,324 | ₩42,546 | ₩42,734 | -0.16% | 14.8만 |
|---|
| 2026.08.03 | ₩45,940 | ₩45,940 | ₩43,432 | ₩43,874 | -4.50% | 13.5만 |
|---|
| 2026.07.31 | ₩45,833 | ₩46,503 | ₩44,880 | ₩45,135 | -1.52% | 29.8만 |
|---|
| 2026.07.30 | ₩46,946 | ₩47,375 | ₩46,034 | ₩46,463 | -1.03% | 16.2만 |
|---|
| 2026.07.29 | ₩46,369 | ₩47,764 | ₩46,148 | ₩47,670 | +2.81% | 15.7만 |
|---|
| 2026.07.28 | ₩46,611 | ₩47,120 | ₩45,739 | ₩46,168 | -0.95% | 21.9만 |
|---|
| 2026.07.27 | ₩43,807 | ₩46,450 | ₩43,767 | ₩46,248 | +5.57% | 24.7만 |
|---|
| 2026.07.24 | ₩43,874 | ₩44,409 | ₩42,989 | ₩43,982 | +0.24% | 11만 |
|---|
| 2026.07.23 | ₩43,499 | ₩44,129 | ₩43,210 | ₩43,566 | +0.15% | 17.2만 |
|---|
| 2026.07.22 | ₩44,196 | ₩44,397 | ₩42,452 | ₩42,859 | -3.03% | 28만 |
|---|
| 2026.07.21 | ₩43,821 | ₩44,545 | ₩43,713 | ₩43,968 | +0.34% | 14.4만 |
|---|
| 2026.07.20 | ₩44,239 | ₩45,001 | ₩43,847 | ₩44,800 | +1.27% | 11.6만 |
|---|
| 2026.07.17 | ₩44,853 | ₩45,913 | ₩44,116 | ₩44,894 | +0.09% | 17.4만 |
|---|
| 2026.07.16 | ₩43,311 | ₩44,208 | ₩43,190 | ₩43,861 | +1.27% | 7.4만 |
|---|
| 2026.07.15 | ₩42,895 | ₩44,143 | ₩42,654 | ₩42,855 | -0.09% | 13.2만 |
|---|
| 2026.07.14 | ₩43,874 | ₩44,679 | ₩42,895 | ₩42,989 | -2.02% | 11.8만 |
|---|
| 2026.07.13 | ₩43,619 | ₩44,827 | ₩43,365 | ₩44,786 | +2.68% | 15.8만 |
|---|
| 2026.07.10 | ₩45,189 | ₩45,189 | ₩43,257 | ₩43,324 | -4.13% | 28.4만 |
|---|
| 2026.07.09 | ₩44,719 | ₩45,779 | ₩44,679 | ₩45,055 | +0.75% | 9.3만 |
|---|
| 2026.07.08 | ₩46,852 | ₩46,852 | ₩44,531 | ₩44,773 | -4.44% | 20.6만 |
|---|
| 2026.07.07 | ₩47,590 | ₩47,768 | ₩46,128 | ₩46,476 | -2.34% | 7.6만 |
|---|
| 2026.07.06 | ₩47,080 | ₩47,107 | ₩46,342 | ₩46,758 | -0.68% | 5.5만 |
|---|
| 2026.07.02 | ₩46,409 | ₩47,456 | ₩45,960 | ₩46,986 | +1.24% | 4.2만 |
|---|
| 2026.07.01 | ₩46,611 | ₩47,116 | ₩45,752 | ₩46,235 | -0.81% | 10.4만 |
|---|
| 2026.06.30 | ₩46,356 | ₩46,704 | ₩45,528 | ₩45,613 | -1.60% | 9.8만 |
|---|
| 2026.06.29 | ₩47,093 | ₩48,140 | ₩46,825 | ₩46,879 | -0.46% | 7.7만 |
|---|
| 2026.06.26 | ₩47,308 | ₩47,739 | ₩46,785 | ₩47,630 | +0.68% | 11만 |
|---|
| 2026.06.25 | ₩45,551 | ₩47,456 | ₩45,537 | ₩46,651 | +2.41% | 11.5만 |
|---|
| 2026.06.24 | ₩45,685 | ₩46,450 | ₩45,323 | ₩45,940 | +0.56% | 9.9만 |
|---|
| 2026.06.23 | ₩45,195 | ₩45,792 | ₩44,874 | ₩45,685 | +1.08% | 7.6만 |
|---|
| 2026.06.22 | ₩43,633 | ₩44,371 | ₩43,137 | ₩44,196 | +1.29% | 9.1만 |
|---|
| 2026.06.18 | ₩44,545 | ₩44,672 | ₩43,660 | ₩43,727 | -1.84% | 16.6만 |
|---|
| 2026.06.17 | ₩44,277 | ₩45,309 | ₩44,102 | ₩45,061 | +1.77% | 18.7만 |
|---|
| 2026.06.16 | ₩43,740 | ₩44,491 | ₩43,740 | ₩44,451 | +1.63% | 20.4만 |
|---|
| 2026.06.15 | ₩44,129 | ₩44,263 | ₩43,405 | ₩43,405 | -1.64% | 14.3만 |
|---|
| 2026.06.12 | ₩45,014 | ₩45,390 | ₩44,599 | ₩45,001 | -0.03% | 20.3만 |
|---|
| 2026.06.11 | ₩45,873 | ₩46,262 | ₩44,907 | ₩45,081 | -1.73% | 18.2만 |
|---|
| 2026.06.10 | ₩45,148 | ₩46,168 | ₩44,639 | ₩46,128 | +2.17% | 17.7만 |
|---|
| 2026.06.09 | ₩43,941 | ₩46,222 | ₩43,754 | ₩44,451 | +1.16% | 28.9만 |
|---|
| 2026.06.08 | ₩43,928 | ₩44,833 | ₩43,928 | ₩44,290 | +0.82% | 8.9만 |
|---|
| 2026.06.05 | ₩43,297 | ₩45,135 | ₩43,257 | ₩45,095 | +4.15% | 14.6만 |
|---|
| 2026.06.04 | ₩43,284 | ₩43,928 | ₩41,898 | ₩42,385 | -2.08% | 11만 |
|---|
| 2026.06.03 | ₩41,970 | ₩43,284 | ₩41,822 | ₩43,177 | +2.88% | 12.9만 |
|---|
| 2026.06.02 | ₩40,789 | ₩41,956 | ₩39,971 | ₩41,701 | +2.24% | 11.2만 |
|---|
| 2026.06.01 | ₩43,123 | ₩43,150 | ₩41,379 | ₩41,379 | -4.04% | 11.5만 |
|---|
| 2026.05.29 | ₩43,512 | ₩44,143 | ₩42,841 | ₩44,049 | +1.23% | 9.8만 |
|---|
| 2026.05.28 | ₩43,901 | ₩44,075 | ₩43,311 | ₩43,524 | -0.86% | 8.7만 |
|---|
| 2026.05.27 | ₩43,579 | ₩44,572 | ₩43,579 | ₩43,834 | +0.58% | 17.7만 |
|---|
| 2026.05.26 | ₩43,083 | ₩43,982 | ₩42,841 | ₩43,391 | +0.72% | 6.3만 |
|---|
| 2026.05.22 | ₩42,077 | ₩43,365 | ₩42,077 | ₩43,284 | +2.87% | 13.9만 |
|---|
| 2026.05.21 | ₩41,903 | ₩42,680 | ₩41,057 | ₩42,426 | +1.25% | 23.7만 |
|---|
| 2026.05.20 | ₩41,768 | ₩42,263 | ₩41,259 | ₩41,795 | +0.06% | 22.7만 |
|---|
| 2026.05.19 | ₩42,359 | ₩42,694 | ₩41,514 | ₩42,265 | -0.22% | 25만 |
|---|
| 2026.05.18 | ₩40,789 | ₩42,588 | ₩40,521 | ₩41,943 | +2.83% | 17.9만 |
|---|
| 2026.05.15 | ₩40,655 | ₩41,500 | ₩40,320 | ₩41,312 | +1.62% | 18.5만 |
|---|
| 2026.05.14 | ₩40,669 | ₩40,669 | ₩39,441 | ₩39,569 | -2.70% | 18.3만 |
|---|
| 2026.05.13 | ₩41,406 | ₩42,104 | ₩41,004 | ₩41,422 | +0.04% | 13.4만 |
|---|
| 2026.05.12 | ₩42,801 | ₩43,485 | ₩41,876 | ₩42,305 | -1.16% | 15.6만 |
|---|
| 2026.05.11 | ₩43,593 | ₩43,619 | ₩42,057 | ₩42,678 | -2.10% | 12.8만 |
|---|
| 2026.05.08 | ₩43,928 | ₩43,928 | ₩42,922 | ₩43,472 | -1.04% | 9.2만 |
|---|
| 2026.05.07 | ₩44,880 | ₩45,216 | ₩43,646 | ₩44,143 | -1.64% | 15.9만 |
|---|
| 2026.05.06 | ₩47,093 | ₩47,174 | ₩44,961 | ₩45,068 | -4.30% | 7.4만 |
|---|
| 2026.05.05 | ₩47,026 | ₩47,777 | ₩46,852 | ₩47,697 | +1.43% | 10.2만 |
|---|
| 2026.05.04 | ₩46,973 | ₩48,059 | ₩46,503 | ₩47,201 | +0.49% | 10.2만 |
|---|
| 2026.05.01 | ₩46,584 | ₩47,429 | ₩46,262 | ₩47,193 | +1.31% | 14.4만 |
|---|
| 2026.04.30 | ₩44,827 | ₩47,142 | ₩44,827 | ₩46,867 | +4.55% | 17.3만 |
|---|
| 2026.04.29 | ₩44,196 | ₩45,229 | ₩44,196 | ₩44,867 | +1.52% | 7만 |
|---|
| 2026.04.28 | ₩44,786 | ₩44,994 | ₩43,740 | ₩43,995 | -1.77% | 15.9만 |
|---|
| 2026.04.27 | ₩44,880 | ₩45,216 | ₩43,311 | ₩43,311 | -3.50% | 13.3만 |
|---|
| 2026.04.24 | ₩47,107 | ₩47,107 | ₩44,545 | ₩45,135 | -4.19% | 15.1만 |
|---|
| 2026.04.23 | ₩46,450 | ₩47,670 | ₩46,235 | ₩47,120 | +1.44% | 8.9만 |
|---|
| 2026.04.22 | ₩46,812 | ₩47,187 | ₩46,490 | ₩46,573 | -0.51% | 9.1만 |
|---|
| 2026.04.21 | ₩46,570 | ₩47,281 | ₩46,543 | ₩47,160 | +1.27% | 8.8만 |
|---|
| 2026.04.20 | ₩46,946 | ₩47,563 | ₩46,557 | ₩46,605 | -0.73% | 10.9만 |
|---|
| 2026.04.17 | ₩46,973 | ₩47,174 | ₩46,651 | ₩46,664 | -0.66% | 15.7만 |
|---|
| 2026.04.16 | ₩47,523 | ₩48,005 | ₩47,080 | ₩47,429 | -0.20% | 11.2만 |
|---|
| 2026.04.15 | ₩47,885 | ₩47,965 | ₩46,879 | ₩47,308 | -1.20% | 18.7만 |
|---|
| 2026.04.14 | ₩49,119 | ₩49,261 | ₩47,845 | ₩47,893 | -2.50% | 30.4만 |
|---|
| 2026.04.13 | ₩50,567 | ₩50,681 | ₩49,655 | ₩49,736 | -1.64% | 16.8만 |
|---|
| 2026.04.10 | ₩51,050 | ₩51,050 | ₩49,548 | ₩49,937 | -2.18% | 20.2만 |
|---|
| 2026.04.09 | ₩51,788 | ₩52,096 | ₩51,137 | ₩51,179 | -1.18% | 9.3만 |
|---|
| 2026.04.08 | ₩50,903 | ₩52,217 | ₩50,782 | ₩51,681 | +1.53% | 9.3만 |
|---|
| 2026.04.07 | ₩53,652 | ₩54,162 | ₩52,807 | ₩52,807 | -1.58% | 14만 |
|---|
| 2026.04.06 | ₩53,143 | ₩53,532 | ₩52,861 | ₩53,022 | -0.23% | 10.6만 |
|---|
| 2026.04.02 | ₩54,752 | ₩54,886 | ₩53,062 | ₩53,089 | -3.04% | 16.6만 |
|---|
| 2026.04.01 | ₩53,451 | ₩53,787 | ₩53,035 | ₩53,491 | +0.08% | 11.1만 |
|---|
| 2026.03.31 | ₩56,550 | ₩56,550 | ₩53,921 | ₩53,974 | -4.55% | 27.9만 |
|---|
| 2026.03.30 | ₩55,959 | ₩57,381 | ₩55,705 | ₩57,086 | +2.01% | 11.8만 |
|---|
| 2026.03.27 | ₩55,456 | ₩56,442 | ₩55,208 | ₩56,214 | +1.37% | 16.9만 |
|---|
| 2026.03.26 | ₩53,693 | ₩55,084 | ₩53,585 | ₩55,034 | +2.50% | 11.8만 |
|---|
| 2026.03.25 | ₩53,129 | ₩53,210 | ₩52,096 | ₩52,834 | -0.56% | 16.7만 |
|---|
| 2026.03.24 | ₩53,994 | ₩54,366 | ₩53,612 | ₩53,894 | -0.19% | 12.2만 |
|---|
| 2026.03.23 | ₩53,585 | ₩54,296 | ₩53,237 | ₩54,176 | +1.10% | 12.5만 |
|---|
| 2026.03.20 | ₩53,411 | ₩55,262 | ₩53,411 | ₩54,983 | +2.94% | 10.4만 |
|---|
| 2026.03.19 | ₩53,666 | ₩54,028 | ₩52,874 | ₩53,250 | -0.77% | 9.6만 |
|---|
| 2026.03.18 | ₩52,512 | ₩52,727 | ₩51,855 | ₩52,727 | +0.41% | 7.1만 |
|---|
| 2026.03.17 | ₩51,292 | ₩52,284 | ₩51,292 | ₩52,244 | +1.86% | 4.8만 |
|---|
| 2026.03.16 | ₩51,949 | ₩52,338 | ₩50,339 | ₩51,868 | -0.15% | 14.1만 |
|---|
| 2026.03.13 | ₩51,305 | ₩52,821 | ₩51,037 | ₩52,754 | +2.82% | 9.7만 |
|---|
| 2026.03.12 | ₩51,640 | ₩52,231 | ₩51,386 | ₩51,909 | +0.52% | 10.7만 |
|---|
| 2026.03.11 | ₩51,144 | ₩51,506 | ₩50,634 | ₩51,064 | -0.16% | 15만 |
|---|
| 2026.03.10 | ₩52,083 | ₩52,123 | ₩50,983 | ₩51,399 | -1.31% | 12.3만 |
|---|
| 2026.03.09 | ₩53,787 | ₩54,104 | ₩51,949 | ₩51,989 | -3.34% | 30.4만 |
|---|
| 2026.03.06 | ₩52,701 | ₩53,719 | ₩52,070 | ₩53,518 | +1.55% | 30.2만 |
|---|
| 2026.03.05 | ₩52,432 | ₩53,398 | ₩51,694 | ₩51,895 | -1.02% | 18.6만 |
|---|
| 2026.03.04 | ₩52,646 | ₩52,767 | ₩51,453 | ₩51,936 | -1.35% | 17.5만 |
|---|
| 2026.03.03 | ₩53,223 | ₩53,652 | ₩52,566 | ₩52,821 | -0.76% | 20만 |
|---|
| 2026.03.02 | ₩54,444 | ₩54,444 | ₩51,842 | ₩52,110 | -4.29% | 31.2만 |
|---|
| 2026.02.27 | ₩52,526 | ₩53,880 | ₩52,231 | ₩53,719 | +2.27% | 38.1만 |
|---|
| 2026.02.26 | ₩49,186 | ₩51,614 | ₩49,186 | ₩51,493 | +4.69% | 58.5만 |
|---|
| 2026.02.25 | ₩49,146 | ₩49,266 | ₩48,314 | ₩48,824 | -0.66% | 28.2만 |
|---|
| 2026.02.24 | ₩49,924 | ₩50,916 | ₩49,293 | ₩49,494 | -0.86% | 17.8만 |
|---|
| 2026.02.23 | ₩49,883 | ₩50,339 | ₩49,246 | ₩49,816 | -0.13% | 12.1만 |
|---|
| 2026.02.20 | ₩51,158 | ₩51,225 | ₩50,205 | ₩50,299 | -1.68% | 11.3만 |
|---|
| 2026.02.19 | ₩51,064 | ₩51,345 | ₩50,681 | ₩50,769 | -0.58% | 8.8만 |
|---|
| 2026.02.18 | ₩50,541 | ₩51,060 | ₩50,130 | ₩50,795 | +0.50% | 16.3만 |
|---|
| 2026.02.17 | ₩52,526 | ₩53,183 | ₩51,090 | ₩51,547 | -1.86% | 32.8만 |
|---|
| 2026.02.13 | ₩50,923 | ₩52,511 | ₩50,923 | ₩52,177 | +2.46% | 25.5만 |
|---|
| 2026.02.12 | ₩49,468 | ₩51,104 | ₩49,285 | ₩51,037 | +3.17% | 23.3만 |
|---|
| 2026.02.11 | ₩49,521 | ₩50,467 | ₩49,320 | ₩50,122 | +1.21% | 23.5만 |
|---|
| 2026.02.10 | ₩49,856 | ₩50,648 | ₩49,561 | ₩50,541 | +1.37% | 28.6만 |
|---|
| 2026.02.09 | ₩51,801 | ₩51,801 | ₩49,172 | ₩50,131 | -3.22% | 36.1만 |
|---|
| 2026.02.06 | ₩54,390 | ₩54,886 | ₩50,943 | ₩51,466 | -5.38% | 43만 |
|---|
| 2026.02.05 | ₩54,860 | ₩56,013 | ₩54,269 | ₩55,745 | +1.61% | 21.9만 |
|---|
| 2026.02.04 | ₩53,478 | ₩55,691 | ₩53,471 | ₩54,974 | +2.80% | 48.4만 |
|---|
| 2026.02.03 | ₩51,627 | ₩54,336 | ₩51,584 | ₩53,223 | +3.09% | 26.9만 |
|---|
| 2026.02.02 | ₩51,332 | ₩51,909 | ₩50,541 | ₩51,734 | +0.78% | 26.5만 |
|---|
| 2026.01.30 | ₩50,299 | ₩50,608 | ₩49,400 | ₩50,192 | -0.21% | 47.1만 |
|---|
| 2026.01.29 | ₩50,205 | ₩51,533 | ₩49,661 | ₩49,883 | -0.64% | 19.2만 |
|---|
| 2026.01.28 | ₩50,205 | ₩50,541 | ₩49,924 | ₩50,152 | -0.11% | 29.1만 |
|---|
| 2026.01.27 | ₩51,265 | ₩51,694 | ₩50,527 | ₩50,930 | -0.65% | 13.6만 |
|---|
| 2026.01.26 | ₩51,292 | ₩51,614 | ₩50,789 | ₩51,493 | +0.39% | 26.9만 |
|---|
| 2026.01.23 | ₩51,184 | ₩51,359 | ₩50,675 | ₩51,129 | -0.11% | 14.9만 |
|---|
| 2026.01.22 | ₩51,962 | ₩52,164 | ₩51,547 | ₩51,936 | -0.05% | 20.7만 |
|---|
| 2026.01.21 | ₩53,706 | ₩53,800 | ₩51,734 | ₩52,298 | -2.62% | 30.2만 |
|---|
| 2026.01.20 | ₩52,874 | ₩54,028 | ₩52,743 | ₩53,894 | +1.93% | 29.1만 |
|---|
| 2026.01.16 | ₩50,889 | ₩51,647 | ₩50,514 | ₩51,640 | +1.48% | 15.9만 |
|---|
| 2026.01.15 | ₩51,573 | ₩51,573 | ₩50,648 | ₩51,359 | -0.42% | 46.6만 |
|---|
| 2026.01.14 | ₩52,150 | ₩53,102 | ₩52,150 | ₩52,472 | +0.62% | 46.4만 |
|---|
| 2026.01.13 | ₩52,003 | ₩52,378 | ₩51,104 | ₩51,721 | -0.54% | 24.2만 |
|---|
| 2026.01.12 | ₩52,459 | ₩52,459 | ₩51,359 | ₩51,949 | -0.97% | 24.7만 |
|---|
| 2026.01.09 | ₩51,895 | ₩52,298 | ₩51,573 | ₩51,989 | +0.18% | 20.2만 |
|---|
| 2026.01.08 | ₩50,836 | ₩52,237 | ₩50,769 | ₩51,882 | +2.06% | 25.2만 |
|---|
| 2026.01.07 | ₩50,970 | ₩51,471 | ₩50,178 | ₩50,821 | -0.29% | 27.3만 |
|---|
| 2026.01.06 | ₩50,406 | ₩51,386 | ₩49,964 | ₩51,265 | +1.70% | 36.4만 |
|---|
| 2026.01.05 | ₩50,071 | ₩51,560 | ₩49,615 | ₩51,037 | +1.93% | 28.5만 |
|---|
| 2026.01.02 | ₩50,547 | ₩50,983 | ₩49,709 | ₩50,862 | +0.62% | 28.9만 |
|---|
| 2025.12.31 | ₩50,608 | ₩51,439 | ₩50,359 | ₩51,439 | +1.64% | 27.6만 |
|---|
| 2025.12.30 | ₩50,997 | ₩51,305 | ₩50,795 | ₩51,131 | +0.26% | 20.7만 |
|---|
| 2025.12.29 | ₩51,050 | ₩51,506 | ₩50,816 | ₩50,956 | -0.18% | 30.8만 |
|---|
| 2025.12.26 | ₩50,514 | ₩50,554 | ₩49,749 | ₩50,326 | -0.37% | 20.2만 |
|---|
| 2025.12.24 | ₩51,037 | ₩51,332 | ₩50,782 | ₩50,782 | -0.50% | 15만 |
|---|
| 2025.12.23 | ₩52,418 | ₩52,432 | ₩50,594 | ₩50,608 | -3.45% | 35.3만 |
|---|
| 2025.12.22 | ₩52,566 | ₩53,022 | ₩52,526 | ₩52,660 | +0.18% | 20만 |
|---|
| 2025.12.19 | ₩54,833 | ₩54,900 | ₩53,424 | ₩53,424 | -2.57% | 31.3만 |
|---|
| 2025.12.18 | ₩55,503 | ₩56,281 | ₩54,967 | ₩55,548 | +0.08% | 23.6만 |
|---|
| 2025.12.17 | ₩55,074 | ₩56,810 | ₩55,074 | ₩56,630 | +2.83% | 59.9만 |
|---|
| 2025.12.16 | ₩55,101 | ₩55,396 | ₩54,417 | ₩54,591 | -0.93% | 29.8만 |
|---|
| 2025.12.15 | ₩54,497 | ₩55,261 | ₩54,323 | ₩54,967 | +0.86% | 16.6만 |
|---|
| 2025.12.12 | ₩53,585 | ₩55,483 | ₩53,076 | ₩55,342 | +3.28% | 91.2만 |
|---|
| 2025.12.11 | ₩53,760 | ₩54,793 | ₩53,491 | ₩53,585 | -0.32% | 35.9만 |
|---|
| 2025.12.10 | ₩52,512 | ₩53,223 | ₩52,271 | ₩52,767 | +0.49% | 36만 |
|---|
| 2025.12.09 | ₩52,217 | ₩52,854 | ₩52,190 | ₩52,405 | +0.36% | 24.2만 |
|---|
| 2025.12.08 | ₩53,089 | ₩53,143 | ₩51,520 | ₩52,190 | -1.69% | 67.4만 |
|---|
| 2025.12.05 | ₩52,700 | ₩53,532 | ₩52,499 | ₩53,129 | +0.81% | 35.8만 |
|---|
| 2025.12.04 | ₩53,324 | ₩53,760 | ₩52,472 | ₩52,781 | -1.02% | 33.3만 |
|---|
| 2025.12.03 | ₩53,478 | ₩54,041 | ₩53,116 | ₩53,921 | +0.83% | 43.4만 |
|---|
| 2025.12.02 | ₩53,304 | ₩53,800 | ₩52,137 | ₩53,411 | +0.20% | 62.2만 |
|---|
| 2025.12.01 | ₩55,396 | ₩55,718 | ₩53,733 | ₩53,827 | -2.83% | 30.4만 |
|---|
| 2025.11.28 | ₩54,135 | ₩54,833 | ₩54,021 | ₩54,712 | +1.07% | 32.4만 |
|---|
| 2025.11.26 | ₩53,263 | ₩54,296 | ₩52,888 | ₩53,693 | +0.81% | 83.1만 |
|---|
| 2025.11.25 | ₩55,249 | ₩56,818 | ₩54,323 | ₩54,404 | -1.53% | 95.4만 |
|---|
| 2025.11.24 | ₩53,974 | ₩54,857 | ₩52,774 | ₩53,062 | -1.69% | 75만 |
|---|
| 2025.11.21 | ₩53,431 | ₩55,872 | ₩52,445 | ₩54,122 | +1.29% | 173.8만 |
|---|
| 2025.11.20 | ₩49,307 | ₩53,773 | ₩49,293 | ₩53,438 | +8.38% | 140.7만 |
|---|
| 2025.11.19 | ₩52,432 | ₩52,982 | ₩51,533 | ₩51,855 | -1.10% | 84.1만 |
|---|
| 2025.11.18 | ₩52,928 | ₩53,867 | ₩52,512 | ₩53,438 | +0.96% | 65.6만 |
|---|
| 2025.11.17 | ₩52,137 | ₩52,553 | ₩51,325 | ₩51,949 | -0.36% | 42.8만 |
|---|
| 2025.11.14 | ₩53,009 | ₩53,612 | ₩50,769 | ₩51,025 | -3.74% | 46.5만 |
|---|
| 2025.11.13 | ₩50,755 | ₩52,620 | ₩50,702 | ₩51,855 | +2.17% | 51.5만 |
|---|
| 2025.11.12 | ₩49,535 | ₩50,742 | ₩49,535 | ₩50,071 | +1.08% | 36.6만 |
|---|
| 2025.11.11 | ₩49,736 | ₩50,648 | ₩49,702 | ₩50,192 | +0.92% | 43만 |
|---|
| 2025.11.10 | ₩49,830 | ₩50,192 | ₩48,529 | ₩48,783 | -2.10% | 65.2만 |
|---|
| 2025.11.07 | ₩52,700 | ₩54,283 | ₩51,721 | ₩51,734 | -1.83% | 83.6만 |
|---|
| 2025.11.06 | ₩49,608 | ₩52,137 | ₩49,347 | ₩51,783 | +4.38% | 68.7만 |
|---|
| 2025.11.05 | ₩49,065 | ₩49,950 | ₩48,005 | ₩49,910 | +1.72% | 45.9만 |
|---|
| 2025.11.04 | ₩48,073 | ₩49,199 | ₩47,831 | ₩49,025 | +1.98% | 63만 |
|---|
| 2025.11.03 | ₩46,879 | ₩47,281 | ₩46,101 | ₩47,120 | +0.52% | 67.9만 |
|---|
| 2025.10.31 | ₩47,228 | ₩48,234 | ₩46,865 | ₩48,193 | +2.04% | 97.8만 |
|---|
| 2025.10.30 | ₩47,543 | ₩48,394 | ₩47,429 | ₩48,086 | +1.14% | 71만 |
|---|
| 2025.10.29 | ₩46,892 | ₩47,643 | ₩45,863 | ₩47,093 | +0.43% | 126.8만 |
|---|
| 2025.10.28 | ₩50,688 | ₩50,970 | ₩48,005 | ₩48,542 | -4.23% | 76만 |
|---|
| 2025.10.27 | ₩51,547 | ₩51,942 | ₩51,017 | ₩51,090 | -0.88% | 19.4만 |
|---|
| 2025.10.24 | ₩53,277 | ₩53,344 | ₩52,204 | ₩52,561 | -1.34% | 21.4만 |
|---|
| 2025.10.23 | ₩54,216 | ₩54,417 | ₩53,465 | ₩53,711 | -0.93% | 18.3만 |
|---|
| 2025.10.22 | ₩54,028 | ₩55,316 | ₩53,344 | ₩54,332 | +0.56% | 29만 |
|---|
| 2025.10.21 | ₩53,532 | ₩54,336 | ₩53,532 | ₩53,947 | +0.78% | 20.3만 |
|---|
| 2025.10.20 | ₩53,491 | ₩53,787 | ₩52,834 | ₩53,554 | +0.12% | 9.5만 |
|---|
| 2025.10.17 | ₩54,276 | ₩54,377 | ₩53,129 | ₩53,371 | -1.67% | 26.4만 |
|---|
| 2025.10.16 | ₩53,639 | ₩54,350 | ₩53,330 | ₩53,780 | +0.26% | 46.3만 |
|---|
| 2025.10.15 | ₩52,834 | ₩55,074 | ₩52,834 | ₩54,323 | +2.82% | 63.3만 |
|---|
| 2025.10.14 | ₩52,968 | ₩54,336 | ₩52,942 | ₩54,256 | +2.43% | 73.7만 |
|---|
| 2025.10.13 | ₩52,083 | ₩52,593 | ₩51,453 | ₩51,962 | -0.23% | 68.2만 |
|---|
| 2025.10.10 | ₩50,755 | ₩53,532 | ₩50,178 | ₩53,478 | +5.36% | 148.5만 |
|---|