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 | ₩37,752 | ₩38,490 | ₩37,752 | ₩38,423 | +1.78% | 15.5만 |
| 2026.10.08 | ₩37,537 | ₩38,335 | ₩37,216 | ₩38,221 | +1.82% | 32.2만 |
| 2026.10.07 | ₩37,122 | ₩37,296 | ₩36,894 | ₩37,162 | +0.11% | 11.6만 |
| 2026.10.06 | ₩36,451 | ₩36,907 | ₩36,223 | ₩36,853 | +1.10% | 21.3만 |
| 2026.10.05 | ₩37,376 | ₩37,403 | ₩36,719 | ₩36,867 | -1.36% | 23.5만 |
| 2026.10.02 | ₩37,363 | ₩37,739 | ₩37,041 | ₩37,671 | +0.83% | 67.1만 |
| 2026.10.01 | ₩38,288 | ₩38,624 | ₩37,946 | ₩38,127 | -0.42% | 22.2만 |
| 2026.09.30 | ₩38,490 | ₩38,624 | ₩37,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,583 |
| +0.24% |
| 23만 |
| 2026.09.29 | ₩38,101 | ₩38,798 | ₩37,840 | ₩38,744 | +1.69% | 28.8만 |
|---|
| 2026.09.28 | ₩38,315 | ₩38,604 | ₩37,739 | ₩38,463 | +0.39% | 22.1만 |
|---|
| 2026.09.25 | ₩39,147 | ₩39,428 | ₩38,878 | ₩39,104 | -0.11% | 14.5만 |
|---|
| 2026.09.24 | ₩39,589 | ₩39,710 | ₩39,147 | ₩39,214 | -0.95% | 14.5만 |
|---|
| 2026.09.23 | ₩38,651 | ₩39,274 | ₩38,471 | ₩39,013 | +0.94% | 14.4만 |
|---|
| 2026.09.22 | ₩38,838 | ₩38,838 | ₩38,275 | ₩38,476 | -0.93% | 25.9만 |
|---|
| 2026.09.21 | ₩40,112 | ₩40,327 | ₩39,160 | ₩39,361 | -1.87% | 13.1만 |
|---|
| 2026.09.18 | ₩40,836 | ₩41,024 | ₩40,206 | ₩40,327 | -1.25% | 20.5만 |
|---|
| 2026.09.17 | ₩41,011 | ₩41,172 | ₩40,689 | ₩40,783 | -0.56% | 10.1만 |
|---|
| 2026.09.16 | ₩41,829 | ₩42,124 | ₩41,292 | ₩41,869 | +0.10% | 18.4만 |
|---|
| 2026.09.15 | ₩41,936 | ₩42,379 | ₩41,934 | ₩42,195 | +0.62% | 10.2만 |
|---|
| 2026.09.14 | ₩42,352 | ₩42,777 | ₩42,111 | ₩42,432 | +0.19% | 28.6만 |
|---|
| 2026.09.11 | ₩40,508 | ₩41,064 | ₩40,354 | ₩41,064 | +1.37% | 13.1만 |
|---|
| 2026.09.10 | ₩40,622 | ₩41,185 | ₩40,555 | ₩40,971 | +0.86% | 14.1만 |
|---|
| 2026.09.09 | ₩39,884 | ₩40,112 | ₩39,656 | ₩40,059 | +0.44% | 17.1만 |
|---|
| 2026.09.08 | ₩38,463 | ₩39,857 | ₩38,396 | ₩39,683 | +3.17% | 25.7만 |
|---|
| 2026.09.04 | ₩38,785 | ₩39,039 | ₩38,168 | ₩38,905 | +0.31% | 26.7만 |
|---|
| 2026.09.03 | ₩39,697 | ₩39,857 | ₩38,878 | ₩39,200 | -1.25% | 15.9만 |
|---|
| 2026.09.02 | ₩40,957 | ₩40,957 | ₩39,281 | ₩39,925 | -2.52% | 30.4만 |
|---|
| 2026.09.01 | ₩41,346 | ₩41,574 | ₩40,716 | ₩41,225 | -0.29% | 9.4만 |
|---|
| 2026.08.31 | ₩41,064 | ₩41,440 | ₩40,515 | ₩40,555 | -1.24% | 9.7만 |
|---|
| 2026.08.28 | ₩39,630 | ₩41,333 | ₩39,187 | ₩41,199 | +3.96% | 32.5만 |
|---|
| 2026.08.27 | ₩40,501 | ₩40,836 | ₩38,892 | ₩39,455 | -2.58% | 85.5만 |
|---|
| 2026.08.26 | ₩42,546 | ₩43,224 | ₩42,365 | ₩43,130 | +1.37% | 33.8만 |
|---|
| 2026.08.25 | ₩42,969 | ₩43,061 | ₩42,204 | ₩42,459 | -1.19% | 8.1만 |
|---|
| 2026.08.24 | ₩42,070 | ₩43,599 | ₩42,043 | ₩43,398 | +3.16% | 19.8만 |
|---|
| 2026.08.21 | ₩41,494 | ₩42,204 | ₩41,427 | ₩42,151 | +1.58% | 4.4만 |
|---|
| 2026.08.20 | ₩41,360 | ₩41,923 | ₩41,181 | ₩41,695 | +0.81% | 4.2만 |
|---|
| 2026.08.19 | ₩40,830 | ₩41,708 | ₩40,635 | ₩41,547 | +1.76% | 11.9만 |
|---|
| 2026.08.18 | ₩41,011 | ₩41,333 | ₩40,877 | ₩41,185 | +0.43% | 13.2만 |
|---|
| 2026.08.17 | ₩40,032 | ₩40,253 | ₩39,710 | ₩40,193 | +0.40% | 9.1만 |
|---|
| 2026.08.14 | ₩39,871 | ₩40,287 | ₩39,817 | ₩40,166 | +0.74% | 7.7만 |
|---|
| 2026.08.13 | ₩40,179 | ₩40,389 | ₩39,831 | ₩40,126 | -0.13% | 8.4만 |
|---|
| 2026.08.12 | ₩40,997 | ₩41,091 | ₩40,179 | ₩40,367 | -1.54% | 14.5만 |
|---|
| 2026.08.11 | ₩40,716 | ₩41,842 | ₩40,716 | ₩41,608 | +2.19% | 12.1만 |
|---|
| 2026.08.10 | ₩40,521 | ₩41,722 | ₩40,421 | ₩41,574 | +2.60% | 20.5만 |
|---|
| 2026.08.07 | ₩40,823 | ₩41,011 | ₩40,291 | ₩40,402 | -1.03% | 10.5만 |
|---|
| 2026.08.06 | ₩40,904 | ₩41,601 | ₩40,488 | ₩41,333 | +1.05% | 17.2만 |
|---|
| 2026.08.05 | ₩41,748 | ₩41,842 | ₩40,702 | ₩41,266 | -1.16% | 26.4만 |
|---|
| 2026.08.04 | ₩42,795 | ₩43,318 | ₩42,540 | ₩42,727 | -0.16% | 14.8만 |
|---|
| 2026.08.03 | ₩45,933 | ₩45,933 | ₩43,425 | ₩43,867 | -4.50% | 13.5만 |
|---|
| 2026.07.31 | ₩45,825 | ₩46,496 | ₩44,873 | ₩45,128 | -1.52% | 29.8만 |
|---|
| 2026.07.30 | ₩46,939 | ₩47,368 | ₩46,027 | ₩46,456 | -1.03% | 16.2만 |
|---|
| 2026.07.29 | ₩46,362 | ₩47,757 | ₩46,141 | ₩47,663 | +2.81% | 15.7만 |
|---|
| 2026.07.28 | ₩46,603 | ₩47,113 | ₩45,732 | ₩46,161 | -0.95% | 21.9만 |
|---|
| 2026.07.27 | ₩43,800 | ₩46,442 | ₩43,760 | ₩46,241 | +5.57% | 24.7만 |
|---|
| 2026.07.24 | ₩43,867 | ₩44,402 | ₩42,982 | ₩43,975 | +0.24% | 11만 |
|---|
| 2026.07.23 | ₩43,492 | ₩44,122 | ₩43,204 | ₩43,559 | +0.15% | 17.2만 |
|---|
| 2026.07.22 | ₩44,189 | ₩44,390 | ₩42,446 | ₩42,852 | -3.03% | 28만 |
|---|
| 2026.07.21 | ₩43,814 | ₩44,538 | ₩43,706 | ₩43,961 | +0.34% | 14.4만 |
|---|
| 2026.07.20 | ₩44,232 | ₩44,994 | ₩43,841 | ₩44,793 | +1.27% | 11.6만 |
|---|
| 2026.07.17 | ₩44,846 | ₩45,906 | ₩44,109 | ₩44,887 | +0.09% | 17.4만 |
|---|
| 2026.07.16 | ₩43,304 | ₩44,201 | ₩43,183 | ₩43,854 | +1.27% | 7.4만 |
|---|
| 2026.07.15 | ₩42,888 | ₩44,136 | ₩42,647 | ₩42,848 | -0.09% | 13.2만 |
|---|
| 2026.07.14 | ₩43,867 | ₩44,672 | ₩42,888 | ₩42,982 | -2.02% | 11.8만 |
|---|
| 2026.07.13 | ₩43,613 | ₩44,820 | ₩43,358 | ₩44,779 | +2.68% | 15.8만 |
|---|
| 2026.07.10 | ₩45,182 | ₩45,182 | ₩43,250 | ₩43,318 | -4.13% | 28.4만 |
|---|
| 2026.07.09 | ₩44,712 | ₩45,772 | ₩44,672 | ₩45,048 | +0.75% | 9.3만 |
|---|
| 2026.07.08 | ₩46,845 | ₩46,845 | ₩44,525 | ₩44,766 | -4.44% | 20.6만 |
|---|
| 2026.07.07 | ₩47,582 | ₩47,761 | ₩46,120 | ₩46,469 | -2.34% | 7.6만 |
|---|
| 2026.07.06 | ₩47,073 | ₩47,099 | ₩46,335 | ₩46,751 | -0.68% | 5.5만 |
|---|
| 2026.07.02 | ₩46,402 | ₩47,448 | ₩45,953 | ₩46,979 | +1.24% | 4.2만 |
|---|
| 2026.07.01 | ₩46,603 | ₩47,109 | ₩45,745 | ₩46,228 | -0.81% | 10.4만 |
|---|
| 2026.06.30 | ₩46,348 | ₩46,697 | ₩45,521 | ₩45,605 | -1.60% | 9.8만 |
|---|
| 2026.06.29 | ₩47,086 | ₩48,132 | ₩46,818 | ₩46,871 | -0.46% | 7.7만 |
|---|
| 2026.06.26 | ₩47,301 | ₩47,731 | ₩46,778 | ₩47,622 | +0.68% | 11만 |
|---|
| 2026.06.25 | ₩45,544 | ₩47,448 | ₩45,530 | ₩46,643 | +2.41% | 11.5만 |
|---|
| 2026.06.24 | ₩45,678 | ₩46,442 | ₩45,316 | ₩45,933 | +0.56% | 9.9만 |
|---|
| 2026.06.23 | ₩45,188 | ₩45,785 | ₩44,867 | ₩45,678 | +1.08% | 7.6만 |
|---|
| 2026.06.22 | ₩43,626 | ₩44,364 | ₩43,130 | ₩44,189 | +1.29% | 9.1만 |
|---|
| 2026.06.18 | ₩44,538 | ₩44,665 | ₩43,653 | ₩43,720 | -1.84% | 16.6만 |
|---|
| 2026.06.17 | ₩44,270 | ₩45,302 | ₩44,095 | ₩45,054 | +1.77% | 18.7만 |
|---|
| 2026.06.16 | ₩43,733 | ₩44,484 | ₩43,733 | ₩44,444 | +1.63% | 20.4만 |
|---|
| 2026.06.15 | ₩44,122 | ₩44,256 | ₩43,398 | ₩43,398 | -1.64% | 14.3만 |
|---|
| 2026.06.12 | ₩45,007 | ₩45,383 | ₩44,592 | ₩44,994 | -0.03% | 20.3만 |
|---|
| 2026.06.11 | ₩45,866 | ₩46,255 | ₩44,900 | ₩45,074 | -1.73% | 18.2만 |
|---|
| 2026.06.10 | ₩45,141 | ₩46,161 | ₩44,632 | ₩46,120 | +2.17% | 17.7만 |
|---|
| 2026.06.09 | ₩43,934 | ₩46,214 | ₩43,747 | ₩44,444 | +1.16% | 28.9만 |
|---|
| 2026.06.08 | ₩43,921 | ₩44,826 | ₩43,921 | ₩44,283 | +0.82% | 8.9만 |
|---|
| 2026.06.05 | ₩43,291 | ₩45,128 | ₩43,250 | ₩45,088 | +4.15% | 14.6만 |
|---|
| 2026.06.04 | ₩43,277 | ₩43,921 | ₩41,892 | ₩42,379 | -2.08% | 11만 |
|---|
| 2026.06.03 | ₩41,963 | ₩43,277 | ₩41,815 | ₩43,170 | +2.88% | 12.9만 |
|---|
| 2026.06.02 | ₩40,783 | ₩41,950 | ₩39,965 | ₩41,695 | +2.24% | 11.2만 |
|---|
| 2026.06.01 | ₩43,116 | ₩43,143 | ₩41,373 | ₩41,373 | -4.04% | 11.5만 |
|---|
| 2026.05.29 | ₩43,505 | ₩44,136 | ₩42,835 | ₩44,042 | +1.23% | 9.8만 |
|---|
| 2026.05.28 | ₩43,894 | ₩44,069 | ₩43,304 | ₩43,517 | -0.86% | 8.7만 |
|---|
| 2026.05.27 | ₩43,572 | ₩44,565 | ₩43,572 | ₩43,827 | +0.58% | 17.7만 |
|---|
| 2026.05.26 | ₩43,076 | ₩43,975 | ₩42,835 | ₩43,385 | +0.72% | 6.3만 |
|---|
| 2026.05.22 | ₩42,070 | ₩43,358 | ₩42,070 | ₩43,277 | +2.87% | 13.9만 |
|---|
| 2026.05.21 | ₩41,896 | ₩42,674 | ₩41,051 | ₩42,419 | +1.25% | 23.7만 |
|---|
| 2026.05.20 | ₩41,762 | ₩42,257 | ₩41,252 | ₩41,789 | +0.06% | 22.7만 |
|---|
| 2026.05.19 | ₩42,352 | ₩42,687 | ₩41,507 | ₩42,258 | -0.22% | 25만 |
|---|
| 2026.05.18 | ₩40,783 | ₩42,581 | ₩40,515 | ₩41,936 | +2.83% | 17.9만 |
|---|
| 2026.05.15 | ₩40,649 | ₩41,494 | ₩40,313 | ₩41,306 | +1.62% | 18.5만 |
|---|
| 2026.05.14 | ₩40,662 | ₩40,662 | ₩39,435 | ₩39,562 | -2.70% | 18.3만 |
|---|
| 2026.05.13 | ₩41,400 | ₩42,097 | ₩40,997 | ₩41,416 | +0.04% | 13.4만 |
|---|
| 2026.05.12 | ₩42,795 | ₩43,478 | ₩41,869 | ₩42,298 | -1.16% | 15.6만 |
|---|
| 2026.05.11 | ₩43,586 | ₩43,613 | ₩42,050 | ₩42,671 | -2.10% | 12.8만 |
|---|
| 2026.05.08 | ₩43,921 | ₩43,921 | ₩42,915 | ₩43,465 | -1.04% | 9.2만 |
|---|
| 2026.05.07 | ₩44,873 | ₩45,208 | ₩43,639 | ₩44,136 | -1.64% | 15.9만 |
|---|
| 2026.05.06 | ₩47,086 | ₩47,166 | ₩44,954 | ₩45,061 | -4.30% | 7.4만 |
|---|
| 2026.05.05 | ₩47,019 | ₩47,770 | ₩46,845 | ₩47,690 | +1.43% | 10.2만 |
|---|
| 2026.05.04 | ₩46,965 | ₩48,052 | ₩46,496 | ₩47,193 | +0.49% | 10.2만 |
|---|
| 2026.05.01 | ₩46,576 | ₩47,421 | ₩46,255 | ₩47,185 | +1.31% | 14.4만 |
|---|
| 2026.04.30 | ₩44,820 | ₩47,134 | ₩44,820 | ₩46,859 | +4.55% | 17.3만 |
|---|
| 2026.04.29 | ₩44,189 | ₩45,222 | ₩44,189 | ₩44,860 | +1.52% | 7만 |
|---|
| 2026.04.28 | ₩44,779 | ₩44,987 | ₩43,733 | ₩43,988 | -1.77% | 15.9만 |
|---|
| 2026.04.27 | ₩44,873 | ₩45,208 | ₩43,304 | ₩43,304 | -3.50% | 13.3만 |
|---|
| 2026.04.24 | ₩47,099 | ₩47,099 | ₩44,538 | ₩45,128 | -4.19% | 15.1만 |
|---|
| 2026.04.23 | ₩46,442 | ₩47,663 | ₩46,228 | ₩47,113 | +1.44% | 8.9만 |
|---|
| 2026.04.22 | ₩46,804 | ₩47,180 | ₩46,483 | ₩46,566 | -0.51% | 9.1만 |
|---|
| 2026.04.21 | ₩46,563 | ₩47,274 | ₩46,536 | ₩47,153 | +1.27% | 8.8만 |
|---|
| 2026.04.20 | ₩46,939 | ₩47,555 | ₩46,550 | ₩46,598 | -0.73% | 10.9만 |
|---|
| 2026.04.17 | ₩46,965 | ₩47,166 | ₩46,643 | ₩46,657 | -0.66% | 15.7만 |
|---|
| 2026.04.16 | ₩47,515 | ₩47,998 | ₩47,073 | ₩47,421 | -0.20% | 11.2만 |
|---|
| 2026.04.15 | ₩47,877 | ₩47,958 | ₩46,871 | ₩47,301 | -1.20% | 18.7만 |
|---|
| 2026.04.14 | ₩49,111 | ₩49,253 | ₩47,837 | ₩47,885 | -2.50% | 30.4만 |
|---|
| 2026.04.13 | ₩50,559 | ₩50,673 | ₩49,648 | ₩49,728 | -1.64% | 16.8만 |
|---|
| 2026.04.10 | ₩51,042 | ₩51,042 | ₩49,540 | ₩49,929 | -2.18% | 20.2만 |
|---|
| 2026.04.09 | ₩51,780 | ₩52,088 | ₩51,129 | ₩51,171 | -1.18% | 9.3만 |
|---|
| 2026.04.08 | ₩50,895 | ₩52,209 | ₩50,774 | ₩51,673 | +1.53% | 9.3만 |
|---|
| 2026.04.07 | ₩53,644 | ₩54,154 | ₩52,799 | ₩52,799 | -1.58% | 14만 |
|---|
| 2026.04.06 | ₩53,134 | ₩53,523 | ₩52,853 | ₩53,014 | -0.23% | 10.6만 |
|---|
| 2026.04.02 | ₩54,744 | ₩54,878 | ₩53,054 | ₩53,081 | -3.04% | 16.6만 |
|---|
| 2026.04.01 | ₩53,443 | ₩53,778 | ₩53,027 | ₩53,483 | +0.08% | 11.1만 |
|---|
| 2026.03.31 | ₩56,541 | ₩56,541 | ₩53,912 | ₩53,966 | -4.55% | 27.9만 |
|---|
| 2026.03.30 | ₩55,951 | ₩57,372 | ₩55,696 | ₩57,077 | +2.01% | 11.8만 |
|---|
| 2026.03.27 | ₩55,448 | ₩56,433 | ₩55,200 | ₩56,206 | +1.37% | 16.9만 |
|---|
| 2026.03.26 | ₩53,684 | ₩55,075 | ₩53,577 | ₩55,025 | +2.50% | 11.8만 |
|---|
| 2026.03.25 | ₩53,121 | ₩53,201 | ₩52,088 | ₩52,826 | -0.56% | 16.7만 |
|---|
| 2026.03.24 | ₩53,986 | ₩54,357 | ₩53,604 | ₩53,885 | -0.19% | 12.2만 |
|---|
| 2026.03.23 | ₩53,577 | ₩54,288 | ₩53,228 | ₩54,167 | +1.10% | 12.5만 |
|---|
| 2026.03.20 | ₩53,403 | ₩55,253 | ₩53,403 | ₩54,974 | +2.94% | 10.4만 |
|---|
| 2026.03.19 | ₩53,657 | ₩54,020 | ₩52,866 | ₩53,242 | -0.77% | 9.6만 |
|---|
| 2026.03.18 | ₩52,504 | ₩52,719 | ₩51,847 | ₩52,719 | +0.41% | 7.1만 |
|---|
| 2026.03.17 | ₩51,284 | ₩52,276 | ₩51,284 | ₩52,236 | +1.86% | 4.8만 |
|---|
| 2026.03.16 | ₩51,941 | ₩52,330 | ₩50,331 | ₩51,860 | -0.15% | 14.1만 |
|---|
| 2026.03.13 | ₩51,297 | ₩52,813 | ₩51,029 | ₩52,745 | +2.82% | 9.7만 |
|---|
| 2026.03.12 | ₩51,632 | ₩52,222 | ₩51,378 | ₩51,901 | +0.52% | 10.7만 |
|---|
| 2026.03.11 | ₩51,136 | ₩51,498 | ₩50,627 | ₩51,056 | -0.16% | 15만 |
|---|
| 2026.03.10 | ₩52,075 | ₩52,115 | ₩50,975 | ₩51,391 | -1.31% | 12.3만 |
|---|
| 2026.03.09 | ₩53,778 | ₩54,096 | ₩51,941 | ₩51,981 | -3.34% | 30.4만 |
|---|
| 2026.03.06 | ₩52,693 | ₩53,711 | ₩52,062 | ₩53,510 | +1.55% | 30.2만 |
|---|
| 2026.03.05 | ₩52,424 | ₩53,389 | ₩51,686 | ₩51,887 | -1.02% | 18.6만 |
|---|
| 2026.03.04 | ₩52,638 | ₩52,759 | ₩51,445 | ₩51,927 | -1.35% | 17.5만 |
|---|
| 2026.03.03 | ₩53,215 | ₩53,644 | ₩52,558 | ₩52,813 | -0.76% | 20만 |
|---|
| 2026.03.02 | ₩54,435 | ₩54,435 | ₩51,834 | ₩52,102 | -4.29% | 31.2만 |
|---|
| 2026.02.27 | ₩52,517 | ₩53,872 | ₩52,222 | ₩53,711 | +2.27% | 38.1만 |
|---|
| 2026.02.26 | ₩49,178 | ₩51,606 | ₩49,178 | ₩51,485 | +4.69% | 58.5만 |
|---|
| 2026.02.25 | ₩49,138 | ₩49,259 | ₩48,306 | ₩48,816 | -0.66% | 28.2만 |
|---|
| 2026.02.24 | ₩49,916 | ₩50,908 | ₩49,285 | ₩49,487 | -0.86% | 17.8만 |
|---|
| 2026.02.23 | ₩49,876 | ₩50,331 | ₩49,238 | ₩49,808 | -0.13% | 12.1만 |
|---|
| 2026.02.20 | ₩51,150 | ₩51,217 | ₩50,197 | ₩50,291 | -1.68% | 11.3만 |
|---|
| 2026.02.19 | ₩51,056 | ₩51,337 | ₩50,673 | ₩50,761 | -0.58% | 8.8만 |
|---|
| 2026.02.18 | ₩50,533 | ₩51,052 | ₩50,122 | ₩50,787 | +0.50% | 16.3만 |
|---|
| 2026.02.17 | ₩52,517 | ₩53,175 | ₩51,082 | ₩51,538 | -1.86% | 32.8만 |
|---|
| 2026.02.13 | ₩50,915 | ₩52,503 | ₩50,915 | ₩52,169 | +2.46% | 25.5만 |
|---|
| 2026.02.12 | ₩49,460 | ₩51,096 | ₩49,277 | ₩51,029 | +3.17% | 23.3만 |
|---|
| 2026.02.11 | ₩49,513 | ₩50,459 | ₩49,312 | ₩50,114 | +1.21% | 23.5만 |
|---|
| 2026.02.10 | ₩49,849 | ₩50,640 | ₩49,554 | ₩50,533 | +1.37% | 28.6만 |
|---|
| 2026.02.09 | ₩51,793 | ₩51,793 | ₩49,165 | ₩50,124 | -3.22% | 36.1만 |
|---|
| 2026.02.06 | ₩54,382 | ₩54,878 | ₩50,935 | ₩51,458 | -5.38% | 43만 |
|---|
| 2026.02.05 | ₩54,851 | ₩56,004 | ₩54,261 | ₩55,736 | +1.61% | 21.9만 |
|---|
| 2026.02.04 | ₩53,470 | ₩55,682 | ₩53,463 | ₩54,965 | +2.80% | 48.4만 |
|---|
| 2026.02.03 | ₩51,619 | ₩54,328 | ₩51,576 | ₩53,215 | +3.09% | 26.9만 |
|---|
| 2026.02.02 | ₩51,324 | ₩51,901 | ₩50,533 | ₩51,726 | +0.78% | 26.5만 |
|---|
| 2026.01.30 | ₩50,291 | ₩50,600 | ₩49,393 | ₩50,184 | -0.21% | 47.1만 |
|---|
| 2026.01.29 | ₩50,197 | ₩51,525 | ₩49,653 | ₩49,876 | -0.64% | 19.2만 |
|---|
| 2026.01.28 | ₩50,197 | ₩50,533 | ₩49,916 | ₩50,144 | -0.11% | 29.1만 |
|---|
| 2026.01.27 | ₩51,257 | ₩51,686 | ₩50,519 | ₩50,922 | -0.65% | 13.6만 |
|---|
| 2026.01.26 | ₩51,284 | ₩51,606 | ₩50,781 | ₩51,485 | +0.39% | 26.9만 |
|---|
| 2026.01.23 | ₩51,176 | ₩51,351 | ₩50,667 | ₩51,121 | -0.11% | 14.9만 |
|---|
| 2026.01.22 | ₩51,954 | ₩52,155 | ₩51,538 | ₩51,927 | -0.05% | 20.7만 |
|---|
| 2026.01.21 | ₩53,698 | ₩53,792 | ₩51,726 | ₩52,289 | -2.62% | 30.2만 |
|---|
| 2026.01.20 | ₩52,866 | ₩54,020 | ₩52,735 | ₩53,885 | +1.93% | 29.1만 |
|---|
| 2026.01.16 | ₩50,881 | ₩51,639 | ₩50,506 | ₩51,632 | +1.48% | 15.9만 |
|---|
| 2026.01.15 | ₩51,565 | ₩51,565 | ₩50,640 | ₩51,351 | -0.42% | 46.6만 |
|---|
| 2026.01.14 | ₩52,142 | ₩53,094 | ₩52,142 | ₩52,464 | +0.62% | 46.4만 |
|---|
| 2026.01.13 | ₩51,994 | ₩52,370 | ₩51,096 | ₩51,713 | -0.54% | 24.2만 |
|---|
| 2026.01.12 | ₩52,450 | ₩52,450 | ₩51,351 | ₩51,941 | -0.97% | 24.7만 |
|---|
| 2026.01.09 | ₩51,887 | ₩52,289 | ₩51,565 | ₩51,981 | +0.18% | 20.2만 |
|---|
| 2026.01.08 | ₩50,828 | ₩52,229 | ₩50,761 | ₩51,874 | +2.06% | 25.2만 |
|---|
| 2026.01.07 | ₩50,962 | ₩51,463 | ₩50,171 | ₩50,813 | -0.29% | 27.3만 |
|---|
| 2026.01.06 | ₩50,399 | ₩51,378 | ₩49,956 | ₩51,257 | +1.70% | 36.4만 |
|---|
| 2026.01.05 | ₩50,063 | ₩51,552 | ₩49,607 | ₩51,029 | +1.93% | 28.5만 |
|---|
| 2026.01.02 | ₩50,539 | ₩50,975 | ₩49,701 | ₩50,855 | +0.62% | 28.9만 |
|---|
| 2025.12.31 | ₩50,600 | ₩51,431 | ₩50,352 | ₩51,431 | +1.64% | 27.6만 |
|---|
| 2025.12.30 | ₩50,989 | ₩51,297 | ₩50,787 | ₩51,123 | +0.26% | 20.7만 |
|---|
| 2025.12.29 | ₩51,042 | ₩51,498 | ₩50,808 | ₩50,948 | -0.18% | 30.8만 |
|---|
| 2025.12.26 | ₩50,506 | ₩50,546 | ₩49,741 | ₩50,318 | -0.37% | 20.2만 |
|---|
| 2025.12.24 | ₩51,029 | ₩51,324 | ₩50,774 | ₩50,774 | -0.50% | 15만 |
|---|
| 2025.12.23 | ₩52,410 | ₩52,424 | ₩50,586 | ₩50,600 | -3.45% | 35.3만 |
|---|
| 2025.12.22 | ₩52,558 | ₩53,014 | ₩52,517 | ₩52,652 | +0.18% | 20만 |
|---|
| 2025.12.19 | ₩54,824 | ₩54,891 | ₩53,416 | ₩53,416 | -2.57% | 31.3만 |
|---|
| 2025.12.18 | ₩55,495 | ₩56,273 | ₩54,958 | ₩55,539 | +0.08% | 23.6만 |
|---|
| 2025.12.17 | ₩55,066 | ₩56,801 | ₩55,066 | ₩56,621 | +2.83% | 59.9만 |
|---|
| 2025.12.16 | ₩55,092 | ₩55,387 | ₩54,408 | ₩54,583 | -0.93% | 29.8만 |
|---|
| 2025.12.15 | ₩54,489 | ₩55,252 | ₩54,315 | ₩54,958 | +0.86% | 16.6만 |
|---|
| 2025.12.12 | ₩53,577 | ₩55,475 | ₩53,067 | ₩55,334 | +3.28% | 91.2만 |
|---|
| 2025.12.11 | ₩53,751 | ₩54,784 | ₩53,483 | ₩53,577 | -0.32% | 35.9만 |
|---|
| 2025.12.10 | ₩52,504 | ₩53,215 | ₩52,263 | ₩52,759 | +0.49% | 36만 |
|---|
| 2025.12.09 | ₩52,209 | ₩52,846 | ₩52,182 | ₩52,397 | +0.36% | 24.2만 |
|---|
| 2025.12.08 | ₩53,081 | ₩53,134 | ₩51,512 | ₩52,182 | -1.69% | 67.4만 |
|---|
| 2025.12.05 | ₩52,692 | ₩53,523 | ₩52,491 | ₩53,121 | +0.81% | 35.8만 |
|---|
| 2025.12.04 | ₩53,315 | ₩53,751 | ₩52,464 | ₩52,772 | -1.02% | 33.3만 |
|---|
| 2025.12.03 | ₩53,470 | ₩54,033 | ₩53,108 | ₩53,912 | +0.83% | 43.4만 |
|---|
| 2025.12.02 | ₩53,295 | ₩53,792 | ₩52,129 | ₩53,403 | +0.20% | 62.2만 |
|---|
| 2025.12.01 | ₩55,387 | ₩55,709 | ₩53,724 | ₩53,818 | -2.83% | 30.4만 |
|---|
| 2025.11.28 | ₩54,127 | ₩54,824 | ₩54,013 | ₩54,703 | +1.07% | 32.4만 |
|---|
| 2025.11.26 | ₩53,255 | ₩54,288 | ₩52,880 | ₩53,684 | +0.81% | 83.1만 |
|---|
| 2025.11.25 | ₩55,240 | ₩56,809 | ₩54,315 | ₩54,395 | -1.53% | 95.4만 |
|---|
| 2025.11.24 | ₩53,966 | ₩54,848 | ₩52,766 | ₩53,054 | -1.69% | 75만 |
|---|
| 2025.11.21 | ₩53,423 | ₩55,864 | ₩52,437 | ₩54,113 | +1.29% | 173.8만 |
|---|
| 2025.11.20 | ₩49,299 | ₩53,765 | ₩49,285 | ₩53,429 | +8.38% | 140.7만 |
|---|
| 2025.11.19 | ₩52,424 | ₩52,973 | ₩51,525 | ₩51,847 | -1.10% | 84.1만 |
|---|
| 2025.11.18 | ₩52,920 | ₩53,859 | ₩52,504 | ₩53,429 | +0.96% | 65.6만 |
|---|
| 2025.11.17 | ₩52,129 | ₩52,544 | ₩51,317 | ₩51,941 | -0.36% | 42.8만 |
|---|
| 2025.11.14 | ₩53,000 | ₩53,604 | ₩50,761 | ₩51,017 | -3.74% | 46.5만 |
|---|
| 2025.11.13 | ₩50,747 | ₩52,611 | ₩50,694 | ₩51,847 | +2.17% | 51.5만 |
|---|
| 2025.11.12 | ₩49,527 | ₩50,734 | ₩49,527 | ₩50,063 | +1.08% | 36.6만 |
|---|
| 2025.11.11 | ₩49,728 | ₩50,640 | ₩49,694 | ₩50,184 | +0.92% | 43만 |
|---|
| 2025.11.10 | ₩49,822 | ₩50,184 | ₩48,521 | ₩48,776 | -2.10% | 65.2만 |
|---|
| 2025.11.07 | ₩52,692 | ₩54,274 | ₩51,713 | ₩51,726 | -1.83% | 83.6만 |
|---|
| 2025.11.06 | ₩49,601 | ₩52,129 | ₩49,339 | ₩51,775 | +4.38% | 68.7만 |
|---|
| 2025.11.05 | ₩49,057 | ₩49,943 | ₩47,998 | ₩49,902 | +1.72% | 45.9만 |
|---|
| 2025.11.04 | ₩48,065 | ₩49,192 | ₩47,824 | ₩49,017 | +1.98% | 63만 |
|---|
| 2025.11.03 | ₩46,871 | ₩47,274 | ₩46,094 | ₩47,113 | +0.52% | 67.9만 |
|---|
| 2025.10.31 | ₩47,220 | ₩48,226 | ₩46,858 | ₩48,186 | +2.04% | 97.8만 |
|---|
| 2025.10.30 | ₩47,535 | ₩48,387 | ₩47,421 | ₩48,078 | +1.14% | 71만 |
|---|
| 2025.10.29 | ₩46,885 | ₩47,636 | ₩45,856 | ₩47,086 | +0.43% | 126.8만 |
|---|
| 2025.10.28 | ₩50,680 | ₩50,962 | ₩47,998 | ₩48,534 | -4.23% | 76만 |
|---|
| 2025.10.27 | ₩51,538 | ₩51,934 | ₩51,009 | ₩51,082 | -0.88% | 19.4만 |
|---|
| 2025.10.24 | ₩53,268 | ₩53,336 | ₩52,196 | ₩52,552 | -1.34% | 21.4만 |
|---|
| 2025.10.23 | ₩54,207 | ₩54,408 | ₩53,456 | ₩53,703 | -0.93% | 18.3만 |
|---|
| 2025.10.22 | ₩54,020 | ₩55,307 | ₩53,336 | ₩54,324 | +0.56% | 29만 |
|---|
| 2025.10.21 | ₩53,523 | ₩54,328 | ₩53,523 | ₩53,939 | +0.78% | 20.3만 |
|---|
| 2025.10.20 | ₩53,483 | ₩53,778 | ₩52,826 | ₩53,546 | +0.12% | 9.5만 |
|---|
| 2025.10.17 | ₩54,268 | ₩54,368 | ₩53,121 | ₩53,362 | -1.67% | 26.4만 |
|---|
| 2025.10.16 | ₩53,631 | ₩54,341 | ₩53,322 | ₩53,771 | +0.26% | 46.3만 |
|---|
| 2025.10.15 | ₩52,826 | ₩55,066 | ₩52,826 | ₩54,315 | +2.82% | 63.3만 |
|---|
| 2025.10.14 | ₩52,960 | ₩54,328 | ₩52,933 | ₩54,247 | +2.43% | 73.7만 |
|---|
| 2025.10.13 | ₩52,075 | ₩52,585 | ₩51,445 | ₩51,954 | -0.23% | 68.2만 |
|---|
| 2025.10.10 | ₩50,747 | ₩53,523 | ₩50,171 | ₩53,470 | +5.36% | 148.5만 |
|---|