시장 데이터를 불러오는 중
전체 종목
Direxion Daily PANW Bear 1X ETF 과거 주가
Direxion Daily PANW Bear 1X ETF · PALD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily PANW Bear 1X ETF · PALD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,082 | ₩12,229 | ₩11,726 | ₩11,740 | -2.83% | 8만 |
| 2026.10.08 | ₩12,256 | ₩12,417 | ₩12,001 | ₩12,363 | +0.88% | 7.5만 |
| 2026.10.07 | ₩11,894 | ₩12,162 | ₩11,880 | ₩12,145 | +2.11% | 13.3만 |
| 2026.10.06 | ₩11,974 | ₩11,974 | ₩11,398 | ₩11,733 | -2.02% | 18.6만 |
| 2026.10.05 | ₩12,242 | ₩12,336 | ₩12,108 | ₩12,149 | -0.77% | 17.2만 |
| 2026.10.02 | ₩12,283 | ₩12,309 | ₩12,068 | ₩12,241 | -0.34% | 12만 |
| 2026.10.01 | ₩12,497 | ₩12,698 | ₩12,417 | ₩12,446 | -0.41% | 13.1만 |
| 2026.09.30 | ₩12,618 | ₩12,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,401 |
| -1.72% |
| 17.7만 |
| 2026.09.29 | ₩12,591 | ₩13,027 | ₩12,591 | ₩12,706 | +0.92% | 8.4만 |
|---|
| 2026.09.28 | ₩13,396 | ₩13,396 | ₩12,511 | ₩12,604 | -5.91% | 11.7만 |
|---|
| 2026.09.25 | ₩12,819 | ₩13,205 | ₩12,819 | ₩13,200 | +2.97% | 12.5만 |
|---|
| 2026.09.24 | ₩12,658 | ₩12,765 | ₩12,511 | ₩12,712 | +0.42% | 17.2만 |
|---|
| 2026.09.23 | ₩13,101 | ₩13,208 | ₩12,584 | ₩12,584 | -3.94% | 13만 |
|---|
| 2026.09.22 | ₩13,329 | ₩13,637 | ₩13,194 | ₩13,252 | -0.57% | 6.2만 |
|---|
| 2026.09.21 | ₩13,744 | ₩13,878 | ₩13,382 | ₩13,479 | -1.93% | 3.9만 |
|---|
| 2026.09.18 | ₩13,449 | ₩14,039 | ₩13,369 | ₩13,771 | +2.39% | 14.4만 |
|---|
| 2026.09.17 | ₩13,677 | ₩13,878 | ₩13,101 | ₩13,353 | -2.37% | 19.1만 |
|---|
| 2026.09.16 | ₩13,503 | ₩13,503 | ₩13,129 | ₩13,342 | -1.19% | 24.1만 |
|---|
| 2026.09.15 | ₩13,664 | ₩13,664 | ₩13,194 | ₩13,382 | -2.06% | 26.1만 |
|---|
| 2026.09.14 | ₩14,804 | ₩14,884 | ₩13,208 | ₩13,422 | -9.33% | 45만 |
|---|
| 2026.09.11 | ₩15,058 | ₩15,581 | ₩15,058 | ₩15,407 | +2.32% | 2.6만 |
|---|
| 2026.09.10 | ₩15,434 | ₩15,434 | ₩14,859 | ₩15,069 | -2.36% | 6.4만 |
|---|
| 2026.09.09 | ₩15,031 | ₩15,313 | ₩15,031 | ₩15,223 | +1.28% | 2.6만 |
|---|
| 2026.09.08 | ₩15,487 | ₩15,608 | ₩15,045 | ₩15,125 | -2.34% | 15.5만 |
|---|
| 2026.09.04 | ₩15,514 | ₩15,514 | ₩15,058 | ₩15,286 | -1.47% | 8.6만 |
|---|
| 2026.09.03 | ₩15,340 | ₩15,823 | ₩15,313 | ₩15,313 | -0.17% | 6.6만 |
|---|
| 2026.09.02 | ₩14,777 | ₩15,782 | ₩14,710 | ₩15,502 | +4.91% | 38.5만 |
|---|
| 2026.09.01 | ₩13,771 | ₩14,361 | ₩13,771 | ₩14,173 | +2.92% | 41만 |
|---|
| 2026.08.31 | ₩13,865 | ₩13,865 | ₩13,436 | ₩13,484 | -2.75% | 15.4만 |
|---|
| 2026.08.28 | ₩13,744 | ₩14,415 | ₩13,717 | ₩13,862 | +0.86% | 9.5만 |
|---|
| 2026.08.27 | ₩14,602 | ₩14,629 | ₩13,275 | ₩13,473 | -7.73% | 23.5만 |
|---|
| 2026.08.26 | ₩15,809 | ₩15,930 | ₩15,353 | ₩15,443 | -2.32% | 3.3만 |
|---|
| 2026.08.25 | ₩14,871 | ₩15,554 | ₩14,871 | ₩15,426 | +3.73% | 1.6만 |
|---|
| 2026.08.24 | ₩14,857 | ₩15,085 | ₩14,817 | ₩14,952 | +0.64% | 1.8만 |
|---|
| 2026.08.21 | ₩14,857 | ₩15,273 | ₩14,562 | ₩14,653 | -1.37% | 3만 |
|---|
| 2026.08.20 | ₩14,723 | ₩15,045 | ₩14,616 | ₩15,018 | +2.00% | 4.8만 |
|---|
| 2026.08.19 | ₩14,026 | ₩14,871 | ₩14,026 | ₩14,580 | +3.95% | 4.9만 |
|---|
| 2026.08.18 | ₩14,200 | ₩14,254 | ₩13,905 | ₩14,043 | -1.10% | 4.6만 |
|---|
| 2026.08.17 | ₩13,731 | ₩14,093 | ₩13,691 | ₩13,986 | +1.86% | 5.6만 |
|---|
| 2026.08.14 | ₩13,329 | ₩13,784 | ₩13,315 | ₩13,715 | +2.90% | 10.6만 |
|---|
| 2026.08.13 | ₩13,396 | ₩13,543 | ₩13,208 | ₩13,286 | -0.82% | 12.7만 |
|---|
| 2026.08.12 | ₩13,758 | ₩13,878 | ₩13,516 | ₩13,598 | -1.16% | 23.6만 |
|---|
| 2026.08.11 | ₩13,691 | ₩13,972 | ₩13,610 | ₩13,715 | +0.18% | 18만 |
|---|
| 2026.08.10 | ₩14,482 | ₩14,522 | ₩13,650 | ₩13,661 | -5.67% | 13.8만 |
|---|
| 2026.08.07 | ₩14,522 | ₩14,602 | ₩14,240 | ₩14,482 | -0.28% | 1.9만 |
|---|
| 2026.08.06 | ₩14,871 | ₩15,062 | ₩14,602 | ₩14,683 | -1.26% | 13.9만 |
|---|
| 2026.08.05 | ₩14,214 | ₩14,535 | ₩14,038 | ₩14,527 | +2.21% | 4.6만 |
|---|
| 2026.08.04 | ₩15,005 | ₩15,005 | ₩14,361 | ₩14,392 | -4.08% | 4.5만 |
|---|
| 2026.08.03 | ₩15,876 | ₩15,903 | ₩15,206 | ₩15,219 | -4.14% | 4.6만 |
|---|
| 2026.07.31 | ₩16,010 | ₩16,439 | ₩15,916 | ₩15,943 | -0.42% | 3.1만 |
|---|
| 2026.07.30 | ₩16,882 | ₩16,895 | ₩16,225 | ₩16,238 | -3.81% | 7.3만 |
|---|
| 2026.07.29 | ₩16,748 | ₩17,058 | ₩16,708 | ₩16,869 | +0.72% | 2.8만 |
|---|
| 2026.07.28 | ₩16,721 | ₩17,096 | ₩16,520 | ₩16,616 | -0.63% | 2.4만 |
|---|
| 2026.07.27 | ₩16,051 | ₩16,728 | ₩16,004 | ₩16,726 | +4.21% | 3.7만 |
|---|
| 2026.07.24 | ₩16,146 | ₩16,399 | ₩16,111 | ₩16,384 | +1.48% | 1.3만 |
|---|
| 2026.07.23 | ₩15,849 | ₩16,453 | ₩15,782 | ₩16,238 | +2.45% | 3.3만 |
|---|
| 2026.07.22 | ₩15,501 | ₩16,091 | ₩15,501 | ₩15,808 | +1.98% | 4.2만 |
|---|
| 2026.07.21 | ₩15,125 | ₩15,823 | ₩15,125 | ₩15,499 | +2.47% | 4.4만 |
|---|
| 2026.07.20 | ₩14,911 | ₩15,226 | ₩14,522 | ₩15,221 | +2.08% | 3.5만 |
|---|
| 2026.07.17 | ₩15,313 | ₩15,313 | ₩14,415 | ₩14,801 | -3.35% | 6.7만 |
|---|
| 2026.07.16 | ₩14,951 | ₩15,192 | ₩14,736 | ₩15,002 | +0.34% | 4.7만 |
|---|
| 2026.07.15 | ₩14,830 | ₩15,005 | ₩14,696 | ₩14,991 | +1.08% | 4.8만 |
|---|
| 2026.07.14 | ₩16,051 | ₩16,051 | ₩15,026 | ₩15,026 | -6.38% | 5만 |
|---|
| 2026.07.13 | ₩16,386 | ₩16,748 | ₩16,104 | ₩16,136 | -1.52% | 1.5만 |
|---|
| 2026.07.10 | ₩15,782 | ₩16,431 | ₩15,756 | ₩16,366 | +3.70% | 3만 |
|---|
| 2026.07.09 | ₩16,734 | ₩16,734 | ₩15,769 | ₩15,782 | -5.69% | 3.3만 |
|---|
| 2026.07.08 | ₩16,024 | ₩16,855 | ₩15,984 | ₩16,671 | +4.04% | 6.1만 |
|---|
| 2026.07.07 | ₩14,938 | ₩15,930 | ₩14,857 | ₩15,903 | +6.46% | 8.2만 |
|---|
| 2026.07.06 | ₩15,876 | ₩15,876 | ₩14,602 | ₩15,044 | -5.24% | 5.6만 |
|---|
| 2026.07.02 | ₩15,434 | ₩15,487 | ₩15,072 | ₩15,474 | +0.26% | 6.9만 |
|---|
| 2026.07.01 | ₩15,675 | ₩15,782 | ₩15,018 | ₩15,281 | -2.51% | 8.9만 |
|---|
| 2026.06.30 | ₩16,372 | ₩16,372 | ₩15,715 | ₩15,792 | -3.55% | 6.6만 |
|---|
| 2026.06.29 | ₩17,579 | ₩17,579 | ₩16,198 | ₩16,209 | -7.80% | 7.6만 |
|---|
| 2026.06.26 | ₩18,598 | ₩18,598 | ₩17,794 | ₩17,843 | -4.06% | 3.3만 |
|---|
| 2026.06.25 | ₩18,732 | ₩18,920 | ₩18,457 | ₩18,581 | -0.81% | 3.6만 |
|---|
| 2026.06.24 | ₩18,907 | ₩19,108 | ₩18,706 | ₩19,101 | +1.03% | 5.4만 |
|---|
| 2026.06.23 | ₩19,041 | ₩19,229 | ₩18,625 | ₩18,625 | -2.18% | 32.2만 |
|---|
| 2026.06.22 | ₩18,947 | ₩19,068 | ₩18,478 | ₩19,035 | +0.47% | 2.1만 |
|---|
| 2026.06.18 | ₩19,068 | ₩19,550 | ₩18,907 | ₩18,939 | -0.68% | 2.4만 |
|---|
| 2026.06.17 | ₩19,416 | ₩19,617 | ₩19,229 | ₩19,325 | -0.47% | 2.4만 |
|---|
| 2026.06.16 | ₩19,322 | ₩19,778 | ₩19,282 | ₩19,470 | +0.76% | 2.5만 |
|---|
| 2026.06.15 | ₩19,711 | ₩19,711 | ₩19,155 | ₩19,172 | -2.73% | 1.8만 |
|---|
| 2026.06.12 | ₩19,684 | ₩19,993 | ₩19,376 | ₩19,503 | -0.92% | 1.1만 |
|---|
| 2026.06.11 | ₩20,864 | ₩20,985 | ₩19,470 | ₩19,550 | -6.30% | 5.4만 |
|---|
| 2026.06.10 | ₩21,226 | ₩21,226 | ₩20,516 | ₩20,771 | -2.15% | 1.4만 |
|---|
| 2026.06.09 | ₩20,556 | ₩21,641 | ₩20,556 | ₩20,977 | +2.05% | 3만 |
|---|
| 2026.06.08 | ₩20,140 | ₩20,610 | ₩20,100 | ₩20,548 | +2.02% | 2.3만 |
|---|
| 2026.06.05 | ₩19,577 | ₩20,207 | ₩19,564 | ₩20,104 | +2.69% | 4.5만 |
|---|
| 2026.06.04 | ₩20,341 | ₩20,341 | ₩19,524 | ₩19,593 | -3.68% | 2.2만 |
|---|
| 2026.06.03 | ₩19,108 | ₩19,785 | ₩19,027 | ₩19,470 | +1.89% | 11.2만 |
|---|
| 2026.06.02 | ₩18,960 | ₩19,108 | ₩18,464 | ₩18,484 | -2.51% | 33.3만 |
|---|
| 2026.06.01 | ₩19,389 | ₩19,389 | ₩18,156 | ₩18,283 | -5.71% | 2만 |
|---|
| 2026.05.29 | ₩20,838 | ₩20,878 | ₩19,497 | ₩19,617 | -5.86% | 1.9만 |
|---|
| 2026.05.28 | ₩21,910 | ₩22,004 | ₩21,508 | ₩21,563 | -1.59% | 1.4만 |
|---|
| 2026.05.27 | ₩22,487 | ₩22,648 | ₩22,259 | ₩22,393 | -0.42% | 2.9만 |
|---|
| 2026.05.26 | ₩21,924 | ₩21,937 | ₩21,481 | ₩21,689 | -1.07% | 8.3천 |
|---|
| 2026.05.22 | ₩22,259 | ₩22,259 | ₩21,307 | ₩21,358 | -4.05% | 11.5만 |
|---|
| 2026.05.21 | ₩22,956 | ₩22,956 | ₩22,039 | ₩22,039 | -4.00% | 1.1만 |
|---|
| 2026.05.20 | ₩23,023 | ₩23,077 | ₩22,347 | ₩22,612 | -1.79% | 1.6만 |
|---|
| 2026.05.19 | ₩22,782 | ₩23,278 | ₩22,514 | ₩23,236 | +2.00% | 6.9만 |
|---|
| 2026.05.18 | ₩23,466 | ₩23,466 | ₩22,514 | ₩22,570 | -3.82% | 5.1만 |
|---|
| 2026.05.15 | ₩23,828 | ₩24,002 | ₩22,728 | ₩22,983 | -3.55% | 4.1만 |
|---|
| 2026.05.14 | ₩24,760 | ₩24,760 | ₩23,452 | ₩23,452 | -5.28% | 1.2만 |
|---|
| 2026.05.13 | ₩26,603 | ₩26,603 | ₩24,485 | ₩24,485 | -7.96% | 2.7만 |
|---|
| 2026.05.12 | ₩26,295 | ₩26,335 | ₩26,011 | ₩26,011 | -1.08% | 900 |
|---|
| 2026.05.11 | ₩27,140 | ₩27,207 | ₩26,067 | ₩26,260 | -3.24% | 5.2천 |
|---|
| 2026.05.08 | ₩28,360 | ₩28,360 | ₩27,003 | ₩27,003 | -4.78% | 1천 |
|---|
| 2026.05.07 | ₩29,312 | ₩29,312 | ₩28,280 | ₩28,659 | -2.23% | 1천 |
|---|
| 2026.05.06 | ₩31,337 | ₩31,350 | ₩30,825 | ₩30,825 | -1.63% | 1천 |
|---|
| 2026.05.05 | ₩30,894 | ₩31,042 | ₩30,737 | ₩30,737 | -0.51% | 800 |
|---|
| 2026.05.04 | ₩30,868 | ₩31,008 | ₩30,304 | ₩30,623 | -0.79% | 800 |
|---|
| 2026.05.01 | ₩31,390 | ₩31,390 | ₩31,230 | ₩31,230 | -0.51% | 400 |
|---|
| 2026.04.30 | ₩31,753 | ₩31,753 | ₩31,521 | ₩31,521 | -0.73% | 700 |
|---|
| 2026.04.29 | ₩31,283 | ₩31,283 | ₩31,144 | ₩31,144 | -0.45% | 200 |
|---|
| 2026.04.28 | ₩31,015 | ₩31,220 | ₩30,861 | ₩31,220 | +0.66% | 600 |
|---|
| 2026.04.27 | ₩31,002 | ₩31,015 | ₩30,827 | ₩30,905 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩31,660 | ₩31,660 | ₩31,660 | ₩31,660 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩32,973 | ₩32,973 | ₩32,517 | ₩32,651 | -0.98% | 1.1천 |
|---|
| 2026.04.22 | ₩32,034 | ₩32,034 | ₩31,256 | ₩31,256 | -2.43% | 1천 |
|---|
| 2026.04.21 | ₩32,081 | ₩32,517 | ₩32,081 | ₩32,427 | +1.08% | 4.6천 |
|---|
| 2026.04.20 | ₩33,415 | ₩33,492 | ₩33,415 | ₩33,492 | +0.23% | 800 |
|---|
| 2026.04.17 | ₩33,496 | ₩34,059 | ₩33,496 | ₩33,832 | +1.00% | 2.1천 |
|---|
| 2026.04.16 | ₩34,314 | ₩34,314 | ₩33,968 | ₩33,968 | -1.01% | 1.6천 |
|---|
| 2026.04.15 | ₩34,796 | ₩34,957 | ₩34,448 | ₩34,566 | -0.66% | 2.8천 |
|---|
| 2026.04.14 | ₩34,528 | ₩35,279 | ₩34,528 | ₩35,121 | +1.72% | 1.3천 |
|---|
| 2026.04.13 | ₩36,352 | ₩36,660 | ₩34,920 | ₩34,920 | -3.94% | 3.5천 |
|---|
| 2026.04.10 | ₩34,273 | ₩37,284 | ₩34,273 | ₩36,503 | +6.51% | 3천 |
|---|
| 2026.04.09 | ₩33,750 | ₩34,635 | ₩33,750 | ₩34,162 | +1.22% | 3.6천 |
|---|
| 2026.04.08 | ₩32,215 | ₩33,093 | ₩32,215 | ₩32,864 | +2.01% | 1.8천 |
|---|
| 2026.04.07 | ₩35,279 | ₩35,601 | ₩33,496 | ₩33,721 | -4.42% | 5.4천 |
|---|
| 2026.04.06 | ₩35,440 | ₩35,440 | ₩35,158 | ₩35,413 | -0.08% | 1.1천 |
|---|
| 2026.04.02 | ₩35,976 | ₩35,976 | ₩35,172 | ₩35,203 | -2.15% | 1.9천 |
|---|
| 2026.04.01 | ₩35,856 | ₩35,856 | ₩35,534 | ₩35,660 | -0.55% | 5.7만 |
|---|
| 2026.03.31 | ₩36,218 | ₩36,325 | ₩35,718 | ₩35,718 | -1.38% | 5.7만 |
|---|
| 2026.03.30 | ₩36,727 | ₩37,337 | ₩36,110 | ₩37,127 | +1.09% | 1.6천 |
|---|
| 2026.03.27 | ₩39,490 | ₩39,490 | ₩39,005 | ₩39,005 | -1.23% | 1.7천 |
|---|
| 2026.03.26 | ₩36,847 | ₩36,847 | ₩36,847 | ₩36,847 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩37,638 | ₩37,638 | ₩37,638 | ₩37,638 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩36,285 | ₩36,711 | ₩36,110 | ₩36,711 | +1.18% | 1.6천 |
|---|
| 2026.03.23 | ₩35,346 | ₩35,346 | ₩34,810 | ₩35,189 | -0.44% | 600 |
|---|
| 2026.03.20 | ₩35,413 | ₩35,474 | ₩35,413 | ₩35,474 | +0.17% | 1.1천 |
|---|
| 2026.03.19 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩34,232 | ₩34,232 | ₩34,232 | ₩34,232 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩34,461 | ₩34,508 | ₩34,461 | ₩34,508 | +0.14% | 400 |
|---|
| 2026.03.13 | ₩34,595 | ₩34,595 | ₩34,594 | ₩34,594 | -0.00% | 700 |
|---|
| 2026.03.12 | ₩34,676 | ₩34,676 | ₩34,300 | ₩34,367 | -0.89% | 900 |
|---|
| 2026.03.11 | ₩34,743 | ₩35,172 | ₩34,743 | ₩35,031 | +0.83% | 2천 |
|---|
| 2026.03.10 | ₩35,172 | ₩35,695 | ₩34,916 | ₩34,916 | -0.73% | 600 |
|---|
| 2026.03.09 | ₩34,622 | ₩34,977 | ₩34,622 | ₩34,977 | +1.03% | 1.4천 |
|---|
| 2026.03.06 | ₩35,453 | ₩35,467 | ₩34,997 | ₩34,997 | -1.29% | 2.4천 |
|---|
| 2026.03.05 | ₩36,070 | ₩36,070 | ₩35,333 | ₩35,353 | -1.99% | 2.1천 |
|---|
| 2026.03.04 | ₩36,104 | ₩36,392 | ₩36,104 | ₩36,392 | +0.80% | 700 |
|---|
| 2026.03.03 | ₩37,041 | ₩37,041 | ₩37,041 | ₩37,041 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩38,698 | ₩38,698 | ₩38,457 | ₩38,497 | -0.52% | 600 |
|---|
| 2026.02.27 | ₩39,731 | ₩39,744 | ₩38,832 | ₩38,878 | -2.15% | 4.5천 |
|---|
| 2026.02.26 | ₩38,873 | ₩38,873 | ₩38,350 | ₩38,718 | -0.40% | 4.8천 |
|---|
| 2026.02.25 | ₩40,656 | ₩40,897 | ₩39,959 | ₩39,964 | -1.70% | 1.4천 |
|---|
| 2026.02.24 | ₩40,106 | ₩41,394 | ₩39,490 | ₩40,859 | +1.88% | 1.7천 |
|---|
| 2026.02.23 | ₩39,127 | ₩40,294 | ₩39,127 | ₩40,106 | +2.50% | 2.8천 |
|---|
| 2026.02.20 | ₩36,915 | ₩38,886 | ₩36,915 | ₩38,886 | +5.34% | 2.9천 |
|---|
| 2026.02.19 | ₩38,537 | ₩38,873 | ₩38,269 | ₩38,269 | -0.70% | 2.2천 |
|---|
| 2026.02.18 | ₩38,531 | ₩38,886 | ₩37,451 | ₩37,970 | -1.45% | 1.8만 |
|---|
| 2026.02.17 | ₩36,149 | ₩36,149 | ₩35,520 | ₩35,583 | -1.57% | 1.2만 |
|---|
| 2026.02.13 | ₩34,716 | ₩34,874 | ₩34,716 | ₩34,874 | +0.46% | 400 |
|---|
| 2026.02.12 | ₩35,427 | ₩36,325 | ₩35,427 | ₩35,764 | +0.95% | 2.3천 |
|---|
| 2026.02.11 | ₩35,132 | ₩35,427 | ₩35,105 | ₩35,306 | +0.50% | 3.2천 |
|---|
| 2026.02.10 | ₩34,971 | ₩35,252 | ₩34,971 | ₩35,133 | +0.46% | 900 |
|---|
| 2026.02.09 | ₩36,231 | ₩36,231 | ₩34,987 | ₩35,044 | -3.28% | 5.3만 |
|---|
| 2026.02.06 | ₩37,545 | ₩37,545 | ₩36,513 | ₩36,553 | -2.64% | 1.9천 |
|---|
| 2026.02.05 | ₩36,046 | ₩37,654 | ₩36,046 | ₩37,654 | +4.46% | 1.2천 |
|---|
| 2026.02.04 | ₩35,098 | ₩35,098 | ₩35,098 | ₩35,098 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩35,561 | ₩35,574 | ₩35,195 | ₩35,195 | -1.03% | 1천 |
|---|
| 2026.02.02 | ₩33,429 | ₩33,469 | ₩33,429 | ₩33,449 | +0.06% | 800 |
|---|
| 2026.01.30 | ₩33,147 | ₩33,241 | ₩33,100 | ₩33,151 | +0.01% | 800 |
|---|
| 2026.01.29 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩32,021 | ₩32,034 | ₩31,958 | ₩31,958 | -0.20% | 1.1천 |
|---|
| 2026.01.27 | ₩32,001 | ₩32,001 | ₩32,001 | ₩32,001 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩32,431 | ₩32,431 | ₩31,887 | ₩31,887 | -1.68% | 600 |
|---|
| 2026.01.23 | ₩32,611 | ₩32,678 | ₩32,611 | ₩32,619 | +0.02% | 400 |
|---|
| 2026.01.22 | ₩32,436 | ₩32,436 | ₩32,243 | ₩32,243 | -0.60% | 300 |
|---|
| 2026.01.21 | ₩31,994 | ₩32,436 | ₩31,913 | ₩32,363 | +1.15% | 2.5천 |
|---|
| 2026.01.20 | ₩31,565 | ₩31,925 | ₩31,565 | ₩31,925 | +1.14% | 900 |
|---|
| 2026.01.16 | ₩31,660 | ₩31,712 | ₩31,095 | ₩31,294 | -1.16% | 4.7천 |
|---|
| 2026.01.15 | ₩30,492 | ₩31,283 | ₩30,291 | ₩31,260 | +2.52% | 3.1천 |
|---|
| 2026.01.14 | ₩30,573 | ₩31,137 | ₩30,573 | ₩30,759 | +0.61% | 3.6천 |
|---|
| 2026.01.13 | ₩30,868 | ₩30,868 | ₩30,465 | ₩30,778 | -0.29% | 1.4천 |
|---|
| 2026.01.12 | ₩31,216 | ₩31,216 | ₩31,057 | ₩31,057 | -0.51% | 300 |
|---|
| 2026.01.09 | ₩30,921 | ₩31,032 | ₩30,921 | ₩31,032 | +0.36% | 500 |
|---|
| 2026.01.08 | ₩30,613 | ₩30,707 | ₩30,492 | ₩30,707 | +0.31% | 700 |
|---|
| 2026.01.07 | ₩30,948 | ₩30,948 | ₩29,915 | ₩30,240 | -2.29% | 3천 |
|---|
| 2026.01.06 | ₩32,156 | ₩32,156 | ₩31,590 | ₩31,590 | -1.76% | 2.6천 |
|---|
| 2026.01.05 | ₩31,967 | ₩32,269 | ₩31,618 | ₩32,269 | +0.94% | 5만 |
|---|
| 2026.01.02 | ₩32,208 | ₩33,033 | ₩32,208 | ₩32,760 | +1.71% | 900 |
|---|
| 2025.12.31 | ₩31,805 | ₩31,923 | ₩31,805 | ₩31,923 | +0.37% | 600 |
|---|
| 2025.12.30 | ₩31,364 | ₩31,484 | ₩31,310 | ₩31,458 | +0.30% | 2천 |
|---|
| 2025.12.29 | ₩31,458 | ₩31,479 | ₩31,458 | ₩31,479 | +0.07% | 400 |
|---|
| 2025.12.26 | ₩31,223 | ₩31,283 | ₩31,189 | ₩31,189 | -0.11% | 900 |
|---|
| 2025.12.24 | ₩31,358 | ₩31,358 | ₩31,358 | ₩31,358 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,163 | ₩31,231 | ₩31,109 | ₩31,212 | +0.16% | 700 |
|---|
| 2025.12.22 | ₩31,506 | ₩31,506 | ₩31,506 | ₩31,506 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,974 | ₩31,974 | ₩31,974 | ₩31,974 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩32,128 | ₩32,128 | ₩32,088 | ₩32,124 | -0.01% | 700 |
|---|
| 2025.12.17 | ₩31,860 | ₩32,554 | ₩31,860 | ₩32,554 | +2.18% | 2.4천 |
|---|
| 2025.12.16 | ₩31,779 | ₩31,895 | ₩31,739 | ₩31,895 | +0.36% | 1.1천 |
|---|
| 2025.12.15 | ₩31,758 | ₩32,109 | ₩31,758 | ₩32,109 | +1.11% | 1.1천 |
|---|
| 2025.12.12 | ₩31,109 | ₩31,243 | ₩31,055 | ₩31,122 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩31,189 | ₩31,409 | ₩31,105 | ₩31,409 | +0.71% | 1.3천 |
|---|
| 2025.12.10 | ₩30,747 | ₩30,975 | ₩30,747 | ₩30,939 | +0.62% | 400 |
|---|
| 2025.12.09 | ₩30,438 | ₩30,680 | ₩30,438 | ₩30,590 | +0.50% | 700 |
|---|
| 2025.12.08 | ₩30,063 | ₩30,640 | ₩30,063 | ₩30,577 | +1.71% | 600 |
|---|
| 2025.12.05 | ₩30,170 | ₩30,235 | ₩30,009 | ₩30,032 | -0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩30,766 | ₩30,802 | ₩30,452 | ₩30,491 | -0.89% | 5.7천 |
|---|
| 2025.12.03 | ₩31,404 | ₩31,404 | ₩30,814 | ₩30,857 | -1.74% | 1.7천 |
|---|
| 2025.12.02 | ₩31,230 | ₩31,484 | ₩31,230 | ₩31,460 | +0.74% | 600 |
|---|
| 2025.12.01 | ₩32,048 | ₩32,048 | ₩31,822 | ₩31,822 | -0.70% | 400 |
|---|
| 2025.11.28 | ₩31,310 | ₩31,407 | ₩31,310 | ₩31,407 | +0.31% | 1.8천 |
|---|
| 2025.11.26 | ₩32,396 | ₩32,396 | ₩32,208 | ₩32,222 | -0.54% | 4.1만 |
|---|
| 2025.11.25 | ₩32,584 | ₩32,584 | ₩32,041 | ₩32,041 | -1.67% | 4.1만 |
|---|
| 2025.11.24 | ₩32,141 | ₩32,718 | ₩32,141 | ₩32,463 | +1.00% | 1.1만 |
|---|
| 2025.11.21 | ₩31,954 | ₩33,041 | ₩31,954 | ₩32,640 | +2.15% | 2.1만 |
|---|
| 2025.11.20 | ₩30,278 | ₩32,490 | ₩30,184 | ₩32,251 | +6.52% | 4.5만 |
|---|
| 2025.11.19 | ₩29,987 | ₩30,047 | ₩29,661 | ₩30,047 | +0.20% | 1만 |
|---|
| 2025.11.18 | ₩29,795 | ₩29,983 | ₩29,701 | ₩29,840 | +0.15% | 1.5천 |
|---|
| 2025.11.17 | ₩29,245 | ₩29,665 | ₩29,084 | ₩29,591 | +1.18% | 2.4천 |
|---|
| 2025.11.14 | ₩29,822 | ₩30,078 | ₩29,071 | ₩29,268 | -1.86% | 4.3천 |
|---|
| 2025.11.13 | ₩28,990 | ₩29,325 | ₩28,910 | ₩29,303 | +1.08% | 2.4천 |
|---|
| 2025.11.12 | ₩28,092 | ₩28,588 | ₩28,011 | ₩28,588 | +1.77% | 6.7천 |
|---|
| 2025.11.11 | ₩27,690 | ₩27,743 | ₩27,546 | ₩27,546 | -0.52% | 2.1천 |
|---|
| 2025.11.10 | ₩27,998 | ₩28,172 | ₩27,730 | ₩27,732 | -0.95% | 4.5천 |
|---|
| 2025.11.07 | ₩28,628 | ₩28,695 | ₩28,294 | ₩28,294 | -1.17% | 1.7천 |
|---|
| 2025.11.06 | ₩28,575 | ₩28,682 | ₩28,414 | ₩28,423 | -0.53% | 3.1천 |
|---|
| 2025.11.05 | ₩27,985 | ₩28,213 | ₩27,931 | ₩28,180 | +0.70% | 1.5천 |
|---|
| 2025.11.04 | ₩28,168 | ₩28,168 | ₩27,797 | ₩28,011 | -0.56% | 6천 |
|---|
| 2025.11.03 | ₩27,542 | ₩27,555 | ₩27,412 | ₩27,412 | -0.47% | 2.4천 |
|---|
| 2025.10.31 | ₩27,220 | ₩27,260 | ₩27,220 | ₩27,256 | +0.13% | 1.1천 |
|---|
| 2025.10.30 | ₩27,220 | ₩27,495 | ₩27,126 | ₩27,495 | +1.01% | 2.5천 |
|---|
| 2025.10.29 | ₩27,368 | ₩27,644 | ₩27,368 | ₩27,644 | +1.01% | 1.3천 |
|---|
| 2025.10.28 | ₩27,167 | ₩27,180 | ₩27,019 | ₩27,094 | -0.27% | 1.3천 |
|---|
| 2025.10.27 | ₩27,395 | ₩27,408 | ₩27,242 | ₩27,242 | -0.56% | 1.3천 |
|---|
| 2025.10.24 | ₩27,623 | ₩27,636 | ₩27,555 | ₩27,629 | +0.02% | 1.2천 |
|---|
| 2025.10.23 | ₩27,877 | ₩27,931 | ₩27,703 | ₩27,904 | +0.10% | 1.4천 |
|---|
| 2025.10.22 | ₩28,019 | ₩28,226 | ₩27,944 | ₩28,223 | +0.73% | 2.2천 |
|---|
| 2025.10.21 | ₩28,132 | ₩28,199 | ₩27,964 | ₩27,964 | -0.60% | 1.2천 |
|---|
| 2025.10.20 | ₩28,306 | ₩28,306 | ₩28,306 | ₩28,306 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩28,870 | ₩28,870 | ₩28,870 | ₩28,870 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩28,735 | ₩29,205 | ₩28,735 | ₩29,205 | +1.63% | 400 |
|---|
| 2025.10.15 | ₩29,138 | ₩29,138 | ₩29,064 | ₩29,064 | -0.25% | 400 |
|---|
| 2025.10.14 | ₩28,682 | ₩28,870 | ₩28,575 | ₩28,870 | +0.65% | 2.6천 |
|---|
| 2025.10.13 | ₩28,159 | ₩28,226 | ₩28,139 | ₩28,139 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩27,877 | ₩28,803 | ₩27,783 | ₩28,803 | +3.32% | 4.9천 |
|---|