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 | ₩37,751 | ₩38,489 | ₩37,751 | ₩38,422 | +1.78% | 15.5만 |
| 2026.10.08 | ₩37,537 | ₩38,334 | ₩37,215 | ₩38,220 | +1.82% | 32.2만 |
| 2026.10.07 | ₩37,121 | ₩37,295 | ₩36,893 | ₩37,161 | +0.11% | 11.6만 |
| 2026.10.06 | ₩36,450 | ₩36,906 | ₩36,222 | ₩36,853 | +1.10% | 21.3만 |
| 2026.10.05 | ₩37,376 | ₩37,402 | ₩36,718 | ₩36,866 | -1.36% | 23.5만 |
| 2026.10.02 | ₩37,362 | ₩37,738 | ₩37,040 | ₩37,671 | +0.83% | 67.1만 |
| 2026.10.01 | ₩38,288 | ₩38,623 | ₩37,946 | ₩38,127 | -0.42% | 22.2만 |
| 2026.09.30 | ₩38,489 | ₩38,623 | ₩37,952 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,583 |
| +0.24% |
| 23만 |
| 2026.09.29 | ₩38,100 | ₩38,797 | ₩37,840 | ₩38,744 | +1.69% | 28.8만 |
|---|
| 2026.09.28 | ₩38,314 | ₩38,603 | ₩37,738 | ₩38,462 | +0.39% | 22.1만 |
|---|
| 2026.09.25 | ₩39,146 | ₩39,427 | ₩38,878 | ₩39,103 | -0.11% | 14.5만 |
|---|
| 2026.09.24 | ₩39,588 | ₩39,709 | ₩39,146 | ₩39,213 | -0.95% | 14.5만 |
|---|
| 2026.09.23 | ₩38,650 | ₩39,273 | ₩38,470 | ₩39,012 | +0.94% | 14.4만 |
|---|
| 2026.09.22 | ₩38,837 | ₩38,837 | ₩38,274 | ₩38,475 | -0.93% | 25.9만 |
|---|
| 2026.09.21 | ₩40,111 | ₩40,326 | ₩39,159 | ₩39,360 | -1.87% | 13.1만 |
|---|
| 2026.09.18 | ₩40,836 | ₩41,023 | ₩40,205 | ₩40,326 | -1.25% | 20.5만 |
|---|
| 2026.09.17 | ₩41,010 | ₩41,171 | ₩40,688 | ₩40,782 | -0.56% | 10.1만 |
|---|
| 2026.09.16 | ₩41,828 | ₩42,123 | ₩41,292 | ₩41,868 | +0.10% | 18.4만 |
|---|
| 2026.09.15 | ₩41,935 | ₩42,378 | ₩41,933 | ₩42,194 | +0.62% | 10.2만 |
|---|
| 2026.09.14 | ₩42,351 | ₩42,776 | ₩42,110 | ₩42,431 | +0.19% | 28.6만 |
|---|
| 2026.09.11 | ₩40,507 | ₩41,064 | ₩40,353 | ₩41,064 | +1.37% | 13.1만 |
|---|
| 2026.09.10 | ₩40,621 | ₩41,184 | ₩40,554 | ₩40,970 | +0.86% | 14.1만 |
|---|
| 2026.09.09 | ₩39,883 | ₩40,111 | ₩39,655 | ₩40,058 | +0.44% | 17.1만 |
|---|
| 2026.09.08 | ₩38,462 | ₩39,857 | ₩38,395 | ₩39,682 | +3.17% | 25.7만 |
|---|
| 2026.09.04 | ₩38,784 | ₩39,039 | ₩38,167 | ₩38,904 | +0.31% | 26.7만 |
|---|
| 2026.09.03 | ₩39,696 | ₩39,857 | ₩38,878 | ₩39,199 | -1.25% | 15.9만 |
|---|
| 2026.09.02 | ₩40,956 | ₩40,956 | ₩39,280 | ₩39,924 | -2.52% | 30.4만 |
|---|
| 2026.09.01 | ₩41,345 | ₩41,573 | ₩40,715 | ₩41,224 | -0.29% | 9.4만 |
|---|
| 2026.08.31 | ₩41,064 | ₩41,439 | ₩40,514 | ₩40,554 | -1.24% | 9.7만 |
|---|
| 2026.08.28 | ₩39,629 | ₩41,332 | ₩39,186 | ₩41,198 | +3.96% | 32.5만 |
|---|
| 2026.08.27 | ₩40,500 | ₩40,836 | ₩38,891 | ₩39,454 | -2.58% | 85.5만 |
|---|
| 2026.08.26 | ₩42,545 | ₩43,223 | ₩42,364 | ₩43,129 | +1.37% | 33.8만 |
|---|
| 2026.08.25 | ₩42,968 | ₩43,060 | ₩42,203 | ₩42,458 | -1.19% | 8.1만 |
|---|
| 2026.08.24 | ₩42,069 | ₩43,598 | ₩42,043 | ₩43,397 | +3.16% | 19.8만 |
|---|
| 2026.08.21 | ₩41,493 | ₩42,203 | ₩41,426 | ₩42,150 | +1.58% | 4.4만 |
|---|
| 2026.08.20 | ₩41,359 | ₩41,922 | ₩41,180 | ₩41,694 | +0.81% | 4.2만 |
|---|
| 2026.08.19 | ₩40,829 | ₩41,707 | ₩40,634 | ₩41,546 | +1.76% | 11.9만 |
|---|
| 2026.08.18 | ₩41,010 | ₩41,332 | ₩40,876 | ₩41,184 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩40,031 | ₩40,252 | ₩39,709 | ₩40,192 | +0.40% | 9.1만 |
|---|
| 2026.08.14 | ₩39,870 | ₩40,286 | ₩39,816 | ₩40,165 | +0.74% | 7.7만 |
|---|
| 2026.08.13 | ₩40,178 | ₩40,388 | ₩39,830 | ₩40,125 | -0.13% | 8.4만 |
|---|
| 2026.08.12 | ₩40,997 | ₩41,090 | ₩40,178 | ₩40,366 | -1.54% | 14.5만 |
|---|
| 2026.08.11 | ₩40,715 | ₩41,841 | ₩40,715 | ₩41,607 | +2.19% | 12.1만 |
|---|
| 2026.08.10 | ₩40,520 | ₩41,721 | ₩40,420 | ₩41,573 | +2.60% | 20.5만 |
|---|
| 2026.08.07 | ₩40,822 | ₩41,010 | ₩40,290 | ₩40,401 | -1.03% | 10.5만 |
|---|
| 2026.08.06 | ₩40,903 | ₩41,600 | ₩40,487 | ₩41,332 | +1.05% | 17.2만 |
|---|
| 2026.08.05 | ₩41,748 | ₩41,841 | ₩40,701 | ₩41,265 | -1.16% | 26.4만 |
|---|
| 2026.08.04 | ₩42,794 | ₩43,317 | ₩42,539 | ₩42,726 | -0.16% | 14.8만 |
|---|
| 2026.08.03 | ₩45,932 | ₩45,932 | ₩43,424 | ₩43,866 | -4.50% | 13.5만 |
|---|
| 2026.07.31 | ₩45,824 | ₩46,495 | ₩44,872 | ₩45,127 | -1.52% | 29.8만 |
|---|
| 2026.07.30 | ₩46,937 | ₩47,367 | ₩46,026 | ₩46,455 | -1.03% | 16.2만 |
|---|
| 2026.07.29 | ₩46,361 | ₩47,756 | ₩46,140 | ₩47,662 | +2.81% | 15.7만 |
|---|
| 2026.07.28 | ₩46,602 | ₩47,112 | ₩45,730 | ₩46,160 | -0.95% | 21.9만 |
|---|
| 2026.07.27 | ₩43,799 | ₩46,441 | ₩43,759 | ₩46,240 | +5.57% | 24.7만 |
|---|
| 2026.07.24 | ₩43,866 | ₩44,401 | ₩42,981 | ₩43,974 | +0.24% | 11만 |
|---|
| 2026.07.23 | ₩43,491 | ₩44,121 | ₩43,203 | ₩43,558 | +0.15% | 17.2만 |
|---|
| 2026.07.22 | ₩44,188 | ₩44,389 | ₩42,445 | ₩42,851 | -3.03% | 28만 |
|---|
| 2026.07.21 | ₩43,813 | ₩44,537 | ₩43,705 | ₩43,960 | +0.34% | 14.4만 |
|---|
| 2026.07.20 | ₩44,231 | ₩44,993 | ₩43,840 | ₩44,792 | +1.27% | 11.6만 |
|---|
| 2026.07.17 | ₩44,845 | ₩45,905 | ₩44,108 | ₩44,886 | +0.09% | 17.4만 |
|---|
| 2026.07.16 | ₩43,303 | ₩44,200 | ₩43,182 | ₩43,853 | +1.27% | 7.4만 |
|---|
| 2026.07.15 | ₩42,887 | ₩44,135 | ₩42,646 | ₩42,847 | -0.09% | 13.2만 |
|---|
| 2026.07.14 | ₩43,866 | ₩44,671 | ₩42,887 | ₩42,981 | -2.02% | 11.8만 |
|---|
| 2026.07.13 | ₩43,612 | ₩44,819 | ₩43,357 | ₩44,778 | +2.68% | 15.8만 |
|---|
| 2026.07.10 | ₩45,181 | ₩45,181 | ₩43,250 | ₩43,317 | -4.13% | 28.4만 |
|---|
| 2026.07.09 | ₩44,711 | ₩45,771 | ₩44,671 | ₩45,047 | +0.75% | 9.3만 |
|---|
| 2026.07.08 | ₩46,844 | ₩46,844 | ₩44,524 | ₩44,765 | -4.44% | 20.6만 |
|---|
| 2026.07.07 | ₩47,581 | ₩47,760 | ₩46,119 | ₩46,468 | -2.34% | 7.6만 |
|---|
| 2026.07.06 | ₩47,072 | ₩47,098 | ₩46,334 | ₩46,750 | -0.68% | 5.5만 |
|---|
| 2026.07.02 | ₩46,401 | ₩47,447 | ₩45,952 | ₩46,978 | +1.24% | 4.2만 |
|---|
| 2026.07.01 | ₩46,602 | ₩47,108 | ₩45,744 | ₩46,227 | -0.81% | 10.4만 |
|---|
| 2026.06.30 | ₩46,347 | ₩46,696 | ₩45,520 | ₩45,604 | -1.60% | 9.8만 |
|---|
| 2026.06.29 | ₩47,085 | ₩48,131 | ₩46,817 | ₩46,870 | -0.46% | 7.7만 |
|---|
| 2026.06.26 | ₩47,300 | ₩47,730 | ₩46,777 | ₩47,621 | +0.68% | 11만 |
|---|
| 2026.06.25 | ₩45,543 | ₩47,447 | ₩45,529 | ₩46,642 | +2.41% | 11.5만 |
|---|
| 2026.06.24 | ₩45,677 | ₩46,441 | ₩45,315 | ₩45,932 | +0.56% | 9.9만 |
|---|
| 2026.06.23 | ₩45,187 | ₩45,784 | ₩44,865 | ₩45,677 | +1.08% | 7.6만 |
|---|
| 2026.06.22 | ₩43,625 | ₩44,363 | ₩43,129 | ₩44,188 | +1.29% | 9.1만 |
|---|
| 2026.06.18 | ₩44,537 | ₩44,664 | ₩43,652 | ₩43,719 | -1.84% | 16.6만 |
|---|
| 2026.06.17 | ₩44,269 | ₩45,301 | ₩44,094 | ₩45,053 | +1.77% | 18.7만 |
|---|
| 2026.06.16 | ₩43,732 | ₩44,483 | ₩43,732 | ₩44,443 | +1.63% | 20.4만 |
|---|
| 2026.06.15 | ₩44,121 | ₩44,255 | ₩43,397 | ₩43,397 | -1.64% | 14.3만 |
|---|
| 2026.06.12 | ₩45,006 | ₩45,382 | ₩44,591 | ₩44,993 | -0.03% | 20.3만 |
|---|
| 2026.06.11 | ₩45,865 | ₩46,254 | ₩44,899 | ₩45,073 | -1.73% | 18.2만 |
|---|
| 2026.06.10 | ₩45,140 | ₩46,160 | ₩44,631 | ₩46,119 | +2.17% | 17.7만 |
|---|
| 2026.06.09 | ₩43,933 | ₩46,213 | ₩43,746 | ₩44,443 | +1.16% | 28.9만 |
|---|
| 2026.06.08 | ₩43,920 | ₩44,825 | ₩43,920 | ₩44,282 | +0.82% | 8.9만 |
|---|
| 2026.06.05 | ₩43,290 | ₩45,127 | ₩43,250 | ₩45,087 | +4.15% | 14.6만 |
|---|
| 2026.06.04 | ₩43,276 | ₩43,920 | ₩41,891 | ₩42,378 | -2.08% | 11만 |
|---|
| 2026.06.03 | ₩41,962 | ₩43,276 | ₩41,815 | ₩43,169 | +2.88% | 12.9만 |
|---|
| 2026.06.02 | ₩40,782 | ₩41,949 | ₩39,964 | ₩41,694 | +2.24% | 11.2만 |
|---|
| 2026.06.01 | ₩43,115 | ₩43,142 | ₩41,372 | ₩41,372 | -4.04% | 11.5만 |
|---|
| 2026.05.29 | ₩43,504 | ₩44,135 | ₩42,834 | ₩44,041 | +1.23% | 9.8만 |
|---|
| 2026.05.28 | ₩43,893 | ₩44,068 | ₩43,303 | ₩43,516 | -0.86% | 8.7만 |
|---|
| 2026.05.27 | ₩43,571 | ₩44,564 | ₩43,571 | ₩43,826 | +0.58% | 17.7만 |
|---|
| 2026.05.26 | ₩43,075 | ₩43,974 | ₩42,834 | ₩43,384 | +0.72% | 6.3만 |
|---|
| 2026.05.22 | ₩42,069 | ₩43,357 | ₩42,069 | ₩43,276 | +2.87% | 13.9만 |
|---|
| 2026.05.21 | ₩41,895 | ₩42,673 | ₩41,050 | ₩42,418 | +1.25% | 23.7만 |
|---|
| 2026.05.20 | ₩41,761 | ₩42,256 | ₩41,251 | ₩41,788 | +0.06% | 22.7만 |
|---|
| 2026.05.19 | ₩42,351 | ₩42,686 | ₩41,506 | ₩42,257 | -0.22% | 25만 |
|---|
| 2026.05.18 | ₩40,782 | ₩42,580 | ₩40,514 | ₩41,935 | +2.83% | 17.9만 |
|---|
| 2026.05.15 | ₩40,648 | ₩41,493 | ₩40,313 | ₩41,305 | +1.62% | 18.5만 |
|---|
| 2026.05.14 | ₩40,661 | ₩40,661 | ₩39,434 | ₩39,562 | -2.70% | 18.3만 |
|---|
| 2026.05.13 | ₩41,399 | ₩42,096 | ₩40,997 | ₩41,415 | +0.04% | 13.4만 |
|---|
| 2026.05.12 | ₩42,794 | ₩43,477 | ₩41,868 | ₩42,297 | -1.16% | 15.6만 |
|---|
| 2026.05.11 | ₩43,585 | ₩43,612 | ₩42,049 | ₩42,670 | -2.10% | 12.8만 |
|---|
| 2026.05.08 | ₩43,920 | ₩43,920 | ₩42,914 | ₩43,464 | -1.04% | 9.2만 |
|---|
| 2026.05.07 | ₩44,872 | ₩45,207 | ₩43,638 | ₩44,135 | -1.64% | 15.9만 |
|---|
| 2026.05.06 | ₩47,085 | ₩47,165 | ₩44,953 | ₩45,060 | -4.30% | 7.4만 |
|---|
| 2026.05.05 | ₩47,018 | ₩47,769 | ₩46,844 | ₩47,688 | +1.43% | 10.2만 |
|---|
| 2026.05.04 | ₩46,964 | ₩48,051 | ₩46,495 | ₩47,192 | +0.49% | 10.2만 |
|---|
| 2026.05.01 | ₩46,575 | ₩47,420 | ₩46,254 | ₩47,184 | +1.31% | 14.4만 |
|---|
| 2026.04.30 | ₩44,819 | ₩47,133 | ₩44,819 | ₩46,858 | +4.55% | 17.3만 |
|---|
| 2026.04.29 | ₩44,188 | ₩45,221 | ₩44,188 | ₩44,859 | +1.52% | 7만 |
|---|
| 2026.04.28 | ₩44,778 | ₩44,986 | ₩43,732 | ₩43,987 | -1.77% | 15.9만 |
|---|
| 2026.04.27 | ₩44,872 | ₩45,207 | ₩43,303 | ₩43,303 | -3.50% | 13.3만 |
|---|
| 2026.04.24 | ₩47,098 | ₩47,098 | ₩44,537 | ₩45,127 | -4.19% | 15.1만 |
|---|
| 2026.04.23 | ₩46,441 | ₩47,662 | ₩46,227 | ₩47,112 | +1.44% | 8.9만 |
|---|
| 2026.04.22 | ₩46,803 | ₩47,179 | ₩46,481 | ₩46,565 | -0.51% | 9.1만 |
|---|
| 2026.04.21 | ₩46,562 | ₩47,273 | ₩46,535 | ₩47,152 | +1.27% | 8.8만 |
|---|
| 2026.04.20 | ₩46,937 | ₩47,554 | ₩46,549 | ₩46,597 | -0.73% | 10.9만 |
|---|
| 2026.04.17 | ₩46,964 | ₩47,165 | ₩46,642 | ₩46,656 | -0.66% | 15.7만 |
|---|
| 2026.04.16 | ₩47,514 | ₩47,997 | ₩47,072 | ₩47,420 | -0.20% | 11.2만 |
|---|
| 2026.04.15 | ₩47,876 | ₩47,957 | ₩46,870 | ₩47,300 | -1.20% | 18.7만 |
|---|
| 2026.04.14 | ₩49,110 | ₩49,252 | ₩47,836 | ₩47,884 | -2.50% | 30.4만 |
|---|
| 2026.04.13 | ₩50,558 | ₩50,672 | ₩49,646 | ₩49,727 | -1.64% | 16.8만 |
|---|
| 2026.04.10 | ₩51,041 | ₩51,041 | ₩49,539 | ₩49,928 | -2.18% | 20.2만 |
|---|
| 2026.04.09 | ₩51,779 | ₩52,087 | ₩51,128 | ₩51,170 | -1.18% | 9.3만 |
|---|
| 2026.04.08 | ₩50,894 | ₩52,208 | ₩50,773 | ₩51,671 | +1.53% | 9.3만 |
|---|
| 2026.04.07 | ₩53,643 | ₩54,152 | ₩52,798 | ₩52,798 | -1.58% | 14만 |
|---|
| 2026.04.06 | ₩53,133 | ₩53,522 | ₩52,852 | ₩53,012 | -0.23% | 10.6만 |
|---|
| 2026.04.02 | ₩54,742 | ₩54,877 | ₩53,053 | ₩53,080 | -3.04% | 16.6만 |
|---|
| 2026.04.01 | ₩53,442 | ₩53,777 | ₩53,026 | ₩53,482 | +0.08% | 11.1만 |
|---|
| 2026.03.31 | ₩56,540 | ₩56,540 | ₩53,911 | ₩53,965 | -4.55% | 27.9만 |
|---|
| 2026.03.30 | ₩55,949 | ₩57,371 | ₩55,695 | ₩57,076 | +2.01% | 11.8만 |
|---|
| 2026.03.27 | ₩55,447 | ₩56,432 | ₩55,198 | ₩56,204 | +1.37% | 16.9만 |
|---|
| 2026.03.26 | ₩53,683 | ₩55,074 | ₩53,576 | ₩55,024 | +2.50% | 11.8만 |
|---|
| 2026.03.25 | ₩53,120 | ₩53,200 | ₩52,087 | ₩52,825 | -0.56% | 16.7만 |
|---|
| 2026.03.24 | ₩53,985 | ₩54,356 | ₩53,603 | ₩53,884 | -0.19% | 12.2만 |
|---|
| 2026.03.23 | ₩53,576 | ₩54,287 | ₩53,227 | ₩54,166 | +1.10% | 12.5만 |
|---|
| 2026.03.20 | ₩53,401 | ₩55,252 | ₩53,401 | ₩54,973 | +2.94% | 10.4만 |
|---|
| 2026.03.19 | ₩53,656 | ₩54,018 | ₩52,865 | ₩53,240 | -0.77% | 9.6만 |
|---|
| 2026.03.18 | ₩52,503 | ₩52,717 | ₩51,846 | ₩52,717 | +0.41% | 7.1만 |
|---|
| 2026.03.17 | ₩51,283 | ₩52,275 | ₩51,283 | ₩52,235 | +1.86% | 4.8만 |
|---|
| 2026.03.16 | ₩51,940 | ₩52,329 | ₩50,330 | ₩51,859 | -0.15% | 14.1만 |
|---|
| 2026.03.13 | ₩51,296 | ₩52,811 | ₩51,028 | ₩52,744 | +2.82% | 9.7만 |
|---|
| 2026.03.12 | ₩51,631 | ₩52,221 | ₩51,376 | ₩51,899 | +0.52% | 10.7만 |
|---|
| 2026.03.11 | ₩51,135 | ₩51,497 | ₩50,625 | ₩51,055 | -0.16% | 15만 |
|---|
| 2026.03.10 | ₩52,074 | ₩52,114 | ₩50,974 | ₩51,390 | -1.31% | 12.3만 |
|---|
| 2026.03.09 | ₩53,777 | ₩54,095 | ₩51,940 | ₩51,980 | -3.34% | 30.4만 |
|---|
| 2026.03.06 | ₩52,692 | ₩53,710 | ₩52,060 | ₩53,509 | +1.55% | 30.2만 |
|---|
| 2026.03.05 | ₩52,422 | ₩53,388 | ₩51,685 | ₩51,886 | -1.02% | 18.6만 |
|---|
| 2026.03.04 | ₩52,637 | ₩52,758 | ₩51,443 | ₩51,926 | -1.35% | 17.5만 |
|---|
| 2026.03.03 | ₩53,214 | ₩53,643 | ₩52,557 | ₩52,811 | -0.76% | 20만 |
|---|
| 2026.03.02 | ₩54,434 | ₩54,434 | ₩51,832 | ₩52,101 | -4.29% | 31.2만 |
|---|
| 2026.02.27 | ₩52,516 | ₩53,871 | ₩52,221 | ₩53,710 | +2.27% | 38.1만 |
|---|
| 2026.02.26 | ₩49,177 | ₩51,604 | ₩49,177 | ₩51,484 | +4.69% | 58.5만 |
|---|
| 2026.02.25 | ₩49,137 | ₩49,258 | ₩48,305 | ₩48,815 | -0.66% | 28.2만 |
|---|
| 2026.02.24 | ₩49,915 | ₩50,907 | ₩49,284 | ₩49,485 | -0.86% | 17.8만 |
|---|
| 2026.02.23 | ₩49,874 | ₩50,330 | ₩49,237 | ₩49,807 | -0.13% | 12.1만 |
|---|
| 2026.02.20 | ₩51,148 | ₩51,215 | ₩50,196 | ₩50,290 | -1.68% | 11.3만 |
|---|
| 2026.02.19 | ₩51,055 | ₩51,336 | ₩50,672 | ₩50,759 | -0.58% | 8.8만 |
|---|
| 2026.02.18 | ₩50,532 | ₩51,051 | ₩50,121 | ₩50,786 | +0.50% | 16.3만 |
|---|
| 2026.02.17 | ₩52,516 | ₩53,173 | ₩51,081 | ₩51,537 | -1.86% | 32.8만 |
|---|
| 2026.02.13 | ₩50,914 | ₩52,502 | ₩50,914 | ₩52,168 | +2.46% | 25.5만 |
|---|
| 2026.02.12 | ₩49,459 | ₩51,095 | ₩49,276 | ₩51,028 | +3.17% | 23.3만 |
|---|
| 2026.02.11 | ₩49,512 | ₩50,458 | ₩49,311 | ₩50,113 | +1.21% | 23.5만 |
|---|
| 2026.02.10 | ₩49,848 | ₩50,639 | ₩49,553 | ₩50,532 | +1.37% | 28.6만 |
|---|
| 2026.02.09 | ₩51,792 | ₩51,792 | ₩49,164 | ₩50,122 | -3.22% | 36.1만 |
|---|
| 2026.02.06 | ₩54,380 | ₩54,877 | ₩50,934 | ₩51,457 | -5.38% | 43만 |
|---|
| 2026.02.05 | ₩54,850 | ₩56,003 | ₩54,260 | ₩55,735 | +1.61% | 21.9만 |
|---|
| 2026.02.04 | ₩53,468 | ₩55,681 | ₩53,462 | ₩54,964 | +2.80% | 48.4만 |
|---|
| 2026.02.03 | ₩51,618 | ₩54,327 | ₩51,575 | ₩53,214 | +3.09% | 26.9만 |
|---|
| 2026.02.02 | ₩51,323 | ₩51,899 | ₩50,532 | ₩51,725 | +0.78% | 26.5만 |
|---|
| 2026.01.30 | ₩50,290 | ₩50,599 | ₩49,392 | ₩50,183 | -0.21% | 47.1만 |
|---|
| 2026.01.29 | ₩50,196 | ₩51,524 | ₩49,652 | ₩49,874 | -0.64% | 19.2만 |
|---|
| 2026.01.28 | ₩50,196 | ₩50,532 | ₩49,915 | ₩50,143 | -0.11% | 29.1만 |
|---|
| 2026.01.27 | ₩51,256 | ₩51,685 | ₩50,518 | ₩50,920 | -0.65% | 13.6만 |
|---|
| 2026.01.26 | ₩51,283 | ₩51,604 | ₩50,780 | ₩51,484 | +0.39% | 26.9만 |
|---|
| 2026.01.23 | ₩51,175 | ₩51,350 | ₩50,666 | ₩51,120 | -0.11% | 14.9만 |
|---|
| 2026.01.22 | ₩51,953 | ₩52,154 | ₩51,537 | ₩51,926 | -0.05% | 20.7만 |
|---|
| 2026.01.21 | ₩53,696 | ₩53,790 | ₩51,725 | ₩52,288 | -2.62% | 30.2만 |
|---|
| 2026.01.20 | ₩52,865 | ₩54,018 | ₩52,734 | ₩53,884 | +1.93% | 29.1만 |
|---|
| 2026.01.16 | ₩50,880 | ₩51,638 | ₩50,505 | ₩51,631 | +1.48% | 15.9만 |
|---|
| 2026.01.15 | ₩51,564 | ₩51,564 | ₩50,639 | ₩51,350 | -0.42% | 46.6만 |
|---|
| 2026.01.14 | ₩52,141 | ₩53,093 | ₩52,141 | ₩52,463 | +0.62% | 46.4만 |
|---|
| 2026.01.13 | ₩51,993 | ₩52,369 | ₩51,095 | ₩51,712 | -0.54% | 24.2만 |
|---|
| 2026.01.12 | ₩52,449 | ₩52,449 | ₩51,350 | ₩51,940 | -0.97% | 24.7만 |
|---|
| 2026.01.09 | ₩51,886 | ₩52,288 | ₩51,564 | ₩51,980 | +0.18% | 20.2만 |
|---|
| 2026.01.08 | ₩50,827 | ₩52,228 | ₩50,759 | ₩51,873 | +2.06% | 25.2만 |
|---|
| 2026.01.07 | ₩50,961 | ₩51,462 | ₩50,169 | ₩50,812 | -0.29% | 27.3만 |
|---|
| 2026.01.06 | ₩50,397 | ₩51,376 | ₩49,955 | ₩51,256 | +1.70% | 36.4만 |
|---|
| 2026.01.05 | ₩50,062 | ₩51,551 | ₩49,606 | ₩51,028 | +1.93% | 28.5만 |
|---|
| 2026.01.02 | ₩50,538 | ₩50,974 | ₩49,700 | ₩50,853 | +0.62% | 28.9만 |
|---|
| 2025.12.31 | ₩50,599 | ₩51,430 | ₩50,350 | ₩51,430 | +1.64% | 27.6만 |
|---|
| 2025.12.30 | ₩50,987 | ₩51,296 | ₩50,786 | ₩51,122 | +0.26% | 20.7만 |
|---|
| 2025.12.29 | ₩51,041 | ₩51,497 | ₩50,806 | ₩50,947 | -0.18% | 30.8만 |
|---|
| 2025.12.26 | ₩50,505 | ₩50,545 | ₩49,740 | ₩50,317 | -0.37% | 20.2만 |
|---|
| 2025.12.24 | ₩51,028 | ₩51,323 | ₩50,773 | ₩50,773 | -0.50% | 15만 |
|---|
| 2025.12.23 | ₩52,409 | ₩52,422 | ₩50,585 | ₩50,599 | -3.45% | 35.3만 |
|---|
| 2025.12.22 | ₩52,557 | ₩53,012 | ₩52,516 | ₩52,650 | +0.18% | 20만 |
|---|
| 2025.12.19 | ₩54,823 | ₩54,890 | ₩53,415 | ₩53,415 | -2.57% | 31.3만 |
|---|
| 2025.12.18 | ₩55,493 | ₩56,271 | ₩54,957 | ₩55,538 | +0.08% | 23.6만 |
|---|
| 2025.12.17 | ₩55,064 | ₩56,800 | ₩55,064 | ₩56,620 | +2.83% | 59.9만 |
|---|
| 2025.12.16 | ₩55,091 | ₩55,386 | ₩54,407 | ₩54,582 | -0.93% | 29.8만 |
|---|
| 2025.12.15 | ₩54,488 | ₩55,251 | ₩54,313 | ₩54,957 | +0.86% | 16.6만 |
|---|
| 2025.12.12 | ₩53,576 | ₩55,473 | ₩53,066 | ₩55,333 | +3.28% | 91.2만 |
|---|
| 2025.12.11 | ₩53,750 | ₩54,783 | ₩53,482 | ₩53,576 | -0.32% | 35.9만 |
|---|
| 2025.12.10 | ₩52,503 | ₩53,214 | ₩52,261 | ₩52,758 | +0.49% | 36만 |
|---|
| 2025.12.09 | ₩52,208 | ₩52,845 | ₩52,181 | ₩52,396 | +0.36% | 24.2만 |
|---|
| 2025.12.08 | ₩53,080 | ₩53,133 | ₩51,510 | ₩52,181 | -1.69% | 67.4만 |
|---|
| 2025.12.05 | ₩52,691 | ₩53,522 | ₩52,489 | ₩53,120 | +0.81% | 35.8만 |
|---|
| 2025.12.04 | ₩53,314 | ₩53,750 | ₩52,463 | ₩52,771 | -1.02% | 33.3만 |
|---|
| 2025.12.03 | ₩53,468 | ₩54,032 | ₩53,106 | ₩53,911 | +0.83% | 43.4만 |
|---|
| 2025.12.02 | ₩53,294 | ₩53,790 | ₩52,127 | ₩53,401 | +0.20% | 62.2만 |
|---|
| 2025.12.01 | ₩55,386 | ₩55,708 | ₩53,723 | ₩53,817 | -2.83% | 30.4만 |
|---|
| 2025.11.28 | ₩54,126 | ₩54,823 | ₩54,012 | ₩54,702 | +1.07% | 32.4만 |
|---|
| 2025.11.26 | ₩53,254 | ₩54,287 | ₩52,878 | ₩53,683 | +0.81% | 83.1만 |
|---|
| 2025.11.25 | ₩55,239 | ₩56,808 | ₩54,313 | ₩54,394 | -1.53% | 95.4만 |
|---|
| 2025.11.24 | ₩53,965 | ₩54,847 | ₩52,764 | ₩53,053 | -1.69% | 75만 |
|---|
| 2025.11.21 | ₩53,422 | ₩55,862 | ₩52,436 | ₩54,112 | +1.29% | 173.8만 |
|---|
| 2025.11.20 | ₩49,298 | ₩53,763 | ₩49,284 | ₩53,428 | +8.38% | 140.7만 |
|---|
| 2025.11.19 | ₩52,422 | ₩52,972 | ₩51,524 | ₩51,846 | -1.10% | 84.1만 |
|---|
| 2025.11.18 | ₩52,919 | ₩53,857 | ₩52,503 | ₩53,428 | +0.96% | 65.6만 |
|---|
| 2025.11.17 | ₩52,127 | ₩52,543 | ₩51,316 | ₩51,940 | -0.36% | 42.8만 |
|---|
| 2025.11.14 | ₩52,999 | ₩53,603 | ₩50,759 | ₩51,016 | -3.74% | 46.5만 |
|---|
| 2025.11.13 | ₩50,746 | ₩52,610 | ₩50,692 | ₩51,846 | +2.17% | 51.5만 |
|---|
| 2025.11.12 | ₩49,526 | ₩50,733 | ₩49,526 | ₩50,062 | +1.08% | 36.6만 |
|---|
| 2025.11.11 | ₩49,727 | ₩50,639 | ₩49,693 | ₩50,183 | +0.92% | 43만 |
|---|
| 2025.11.10 | ₩49,821 | ₩50,183 | ₩48,520 | ₩48,775 | -2.10% | 65.2만 |
|---|
| 2025.11.07 | ₩52,691 | ₩54,273 | ₩51,712 | ₩51,725 | -1.83% | 83.6만 |
|---|
| 2025.11.06 | ₩49,599 | ₩52,127 | ₩49,338 | ₩51,773 | +4.38% | 68.7만 |
|---|
| 2025.11.05 | ₩49,056 | ₩49,941 | ₩47,997 | ₩49,901 | +1.72% | 45.9만 |
|---|
| 2025.11.04 | ₩48,064 | ₩49,190 | ₩47,823 | ₩49,016 | +1.98% | 63만 |
|---|
| 2025.11.03 | ₩46,870 | ₩47,273 | ₩46,093 | ₩47,112 | +0.52% | 67.9만 |
|---|
| 2025.10.31 | ₩47,219 | ₩48,225 | ₩46,857 | ₩48,185 | +2.04% | 97.8만 |
|---|
| 2025.10.30 | ₩47,534 | ₩48,386 | ₩47,420 | ₩48,077 | +1.14% | 71만 |
|---|
| 2025.10.29 | ₩46,884 | ₩47,635 | ₩45,855 | ₩47,085 | +0.43% | 126.8만 |
|---|
| 2025.10.28 | ₩50,679 | ₩50,961 | ₩47,997 | ₩48,533 | -4.23% | 76만 |
|---|
| 2025.10.27 | ₩51,537 | ₩51,933 | ₩51,008 | ₩51,081 | -0.88% | 19.4만 |
|---|
| 2025.10.24 | ₩53,267 | ₩53,334 | ₩52,194 | ₩52,551 | -1.34% | 21.4만 |
|---|
| 2025.10.23 | ₩54,206 | ₩54,407 | ₩53,455 | ₩53,702 | -0.93% | 18.3만 |
|---|
| 2025.10.22 | ₩54,018 | ₩55,306 | ₩53,334 | ₩54,323 | +0.56% | 29만 |
|---|
| 2025.10.21 | ₩53,522 | ₩54,327 | ₩53,522 | ₩53,938 | +0.78% | 20.3만 |
|---|
| 2025.10.20 | ₩53,482 | ₩53,777 | ₩52,825 | ₩53,545 | +0.12% | 9.5만 |
|---|
| 2025.10.17 | ₩54,266 | ₩54,367 | ₩53,120 | ₩53,361 | -1.67% | 26.4만 |
|---|
| 2025.10.16 | ₩53,629 | ₩54,340 | ₩53,321 | ₩53,770 | +0.26% | 46.3만 |
|---|
| 2025.10.15 | ₩52,825 | ₩55,064 | ₩52,825 | ₩54,313 | +2.82% | 63.3만 |
|---|
| 2025.10.14 | ₩52,959 | ₩54,327 | ₩52,932 | ₩54,246 | +2.43% | 73.7만 |
|---|
| 2025.10.13 | ₩52,074 | ₩52,583 | ₩51,443 | ₩51,953 | -0.23% | 68.2만 |
|---|
| 2025.10.10 | ₩50,746 | ₩53,522 | ₩50,169 | ₩53,468 | +5.36% | 148.5만 |
|---|