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 | ₩12,021 | ₩12,168 | ₩11,667 | ₩11,681 | -2.83% | 8만 |
| 2026.10.08 | ₩12,194 | ₩12,355 | ₩11,941 | ₩12,301 | +0.88% | 7.5만 |
| 2026.10.07 | ₩11,834 | ₩12,101 | ₩11,821 | ₩12,084 | +2.11% | 13.3만 |
| 2026.10.06 | ₩11,914 | ₩11,914 | ₩11,341 | ₩11,674 | -2.02% | 18.6만 |
| 2026.10.05 | ₩12,181 | ₩12,274 | ₩12,048 | ₩12,088 | -0.77% | 17.2만 |
| 2026.10.02 | ₩12,221 | ₩12,248 | ₩12,008 | ₩12,180 | -0.34% | 12만 |
| 2026.10.01 | ₩12,435 | ₩12,635 | ₩12,355 | ₩12,384 | -0.41% | 13.1만 |
| 2026.09.30 | ₩12,555 | ₩12,635 | ₩12,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,338 |
| -1.72% |
| 17.7만 |
| 2026.09.29 | ₩12,528 | ₩12,962 | ₩12,528 | ₩12,643 | +0.92% | 8.4만 |
|---|
| 2026.09.28 | ₩13,328 | ₩13,328 | ₩12,448 | ₩12,541 | -5.91% | 11.7만 |
|---|
| 2026.09.25 | ₩12,755 | ₩13,139 | ₩12,755 | ₩13,134 | +2.97% | 12.5만 |
|---|
| 2026.09.24 | ₩12,595 | ₩12,701 | ₩12,448 | ₩12,648 | +0.42% | 17.2만 |
|---|
| 2026.09.23 | ₩13,035 | ₩13,142 | ₩12,521 | ₩12,521 | -3.94% | 13만 |
|---|
| 2026.09.22 | ₩13,262 | ₩13,569 | ₩13,128 | ₩13,186 | -0.57% | 6.2만 |
|---|
| 2026.09.21 | ₩13,675 | ₩13,809 | ₩13,315 | ₩13,411 | -1.93% | 3.9만 |
|---|
| 2026.09.18 | ₩13,382 | ₩13,969 | ₩13,302 | ₩13,702 | +2.39% | 14.4만 |
|---|
| 2026.09.17 | ₩13,609 | ₩13,809 | ₩13,035 | ₩13,286 | -2.37% | 19.1만 |
|---|
| 2026.09.16 | ₩13,435 | ₩13,435 | ₩13,063 | ₩13,275 | -1.19% | 24.1만 |
|---|
| 2026.09.15 | ₩13,595 | ₩13,595 | ₩13,128 | ₩13,315 | -2.06% | 26.1만 |
|---|
| 2026.09.14 | ₩14,729 | ₩14,809 | ₩13,142 | ₩13,355 | -9.33% | 45만 |
|---|
| 2026.09.11 | ₩14,983 | ₩15,503 | ₩14,983 | ₩15,330 | +2.32% | 2.6만 |
|---|
| 2026.09.10 | ₩15,356 | ₩15,356 | ₩14,784 | ₩14,994 | -2.36% | 6.4만 |
|---|
| 2026.09.09 | ₩14,956 | ₩15,236 | ₩14,956 | ₩15,147 | +1.28% | 2.6만 |
|---|
| 2026.09.08 | ₩15,410 | ₩15,530 | ₩14,969 | ₩15,050 | -2.34% | 15.5만 |
|---|
| 2026.09.04 | ₩15,436 | ₩15,436 | ₩14,983 | ₩15,210 | -1.47% | 8.6만 |
|---|
| 2026.09.03 | ₩15,263 | ₩15,743 | ₩15,236 | ₩15,236 | -0.17% | 6.6만 |
|---|
| 2026.09.02 | ₩14,703 | ₩15,703 | ₩14,636 | ₩15,424 | +4.91% | 38.5만 |
|---|
| 2026.09.01 | ₩13,702 | ₩14,289 | ₩13,702 | ₩14,102 | +2.92% | 41만 |
|---|
| 2026.08.31 | ₩13,795 | ₩13,795 | ₩13,368 | ₩13,417 | -2.75% | 15.4만 |
|---|
| 2026.08.28 | ₩13,675 | ₩14,342 | ₩13,649 | ₩13,793 | +0.86% | 9.5만 |
|---|
| 2026.08.27 | ₩14,529 | ₩14,556 | ₩13,208 | ₩13,406 | -7.73% | 23.5만 |
|---|
| 2026.08.26 | ₩15,730 | ₩15,850 | ₩15,276 | ₩15,366 | -2.32% | 3.3만 |
|---|
| 2026.08.25 | ₩14,796 | ₩15,476 | ₩14,796 | ₩15,348 | +3.73% | 1.6만 |
|---|
| 2026.08.24 | ₩14,783 | ₩15,010 | ₩14,743 | ₩14,877 | +0.64% | 1.8만 |
|---|
| 2026.08.21 | ₩14,783 | ₩15,196 | ₩14,489 | ₩14,580 | -1.37% | 3만 |
|---|
| 2026.08.20 | ₩14,649 | ₩14,969 | ₩14,543 | ₩14,943 | +2.00% | 4.8만 |
|---|
| 2026.08.19 | ₩13,956 | ₩14,796 | ₩13,956 | ₩14,507 | +3.95% | 4.9만 |
|---|
| 2026.08.18 | ₩14,129 | ₩14,182 | ₩13,835 | ₩13,973 | -1.10% | 4.6만 |
|---|
| 2026.08.17 | ₩13,662 | ₩14,022 | ₩13,622 | ₩13,915 | +1.86% | 5.6만 |
|---|
| 2026.08.14 | ₩13,262 | ₩13,715 | ₩13,248 | ₩13,646 | +2.90% | 10.6만 |
|---|
| 2026.08.13 | ₩13,328 | ₩13,475 | ₩13,142 | ₩13,219 | -0.82% | 12.7만 |
|---|
| 2026.08.12 | ₩13,689 | ₩13,809 | ₩13,449 | ₩13,530 | -1.16% | 23.6만 |
|---|
| 2026.08.11 | ₩13,622 | ₩13,902 | ₩13,542 | ₩13,646 | +0.18% | 18만 |
|---|
| 2026.08.10 | ₩14,409 | ₩14,449 | ₩13,582 | ₩13,593 | -5.67% | 13.8만 |
|---|
| 2026.08.07 | ₩14,449 | ₩14,529 | ₩14,169 | ₩14,409 | -0.28% | 1.9만 |
|---|
| 2026.08.06 | ₩14,796 | ₩14,987 | ₩14,529 | ₩14,609 | -1.26% | 13.9만 |
|---|
| 2026.08.05 | ₩14,142 | ₩14,463 | ₩13,968 | ₩14,455 | +2.21% | 4.6만 |
|---|
| 2026.08.04 | ₩14,929 | ₩14,929 | ₩14,289 | ₩14,320 | -4.08% | 4.5만 |
|---|
| 2026.08.03 | ₩15,797 | ₩15,823 | ₩15,130 | ₩15,143 | -4.14% | 4.6만 |
|---|
| 2026.07.31 | ₩15,930 | ₩16,357 | ₩15,837 | ₩15,863 | -0.42% | 3.1만 |
|---|
| 2026.07.30 | ₩16,797 | ₩16,811 | ₩16,144 | ₩16,157 | -3.81% | 7.3만 |
|---|
| 2026.07.29 | ₩16,664 | ₩16,972 | ₩16,624 | ₩16,784 | +0.72% | 2.8만 |
|---|
| 2026.07.28 | ₩16,637 | ₩17,011 | ₩16,437 | ₩16,533 | -0.63% | 2.4만 |
|---|
| 2026.07.27 | ₩15,970 | ₩16,644 | ₩15,923 | ₩16,643 | +4.21% | 3.7만 |
|---|
| 2026.07.24 | ₩16,065 | ₩16,317 | ₩16,030 | ₩16,302 | +1.48% | 1.3만 |
|---|
| 2026.07.23 | ₩15,770 | ₩16,370 | ₩15,703 | ₩16,157 | +2.45% | 3.3만 |
|---|
| 2026.07.22 | ₩15,423 | ₩16,010 | ₩15,423 | ₩15,729 | +1.98% | 4.2만 |
|---|
| 2026.07.21 | ₩15,050 | ₩15,743 | ₩15,050 | ₩15,422 | +2.47% | 4.4만 |
|---|
| 2026.07.20 | ₩14,836 | ₩15,150 | ₩14,449 | ₩15,144 | +2.08% | 3.5만 |
|---|
| 2026.07.17 | ₩15,236 | ₩15,236 | ₩14,342 | ₩14,727 | -3.35% | 6.7만 |
|---|
| 2026.07.16 | ₩14,876 | ₩15,116 | ₩14,663 | ₩14,927 | +0.34% | 4.7만 |
|---|
| 2026.07.15 | ₩14,756 | ₩14,929 | ₩14,623 | ₩14,916 | +1.08% | 4.8만 |
|---|
| 2026.07.14 | ₩15,970 | ₩15,970 | ₩14,951 | ₩14,951 | -6.38% | 5만 |
|---|
| 2026.07.13 | ₩16,304 | ₩16,664 | ₩16,024 | ₩16,056 | -1.52% | 1.5만 |
|---|
| 2026.07.10 | ₩15,703 | ₩16,349 | ₩15,677 | ₩16,284 | +3.70% | 3만 |
|---|
| 2026.07.09 | ₩16,651 | ₩16,651 | ₩15,690 | ₩15,703 | -5.69% | 3.3만 |
|---|
| 2026.07.08 | ₩15,943 | ₩16,771 | ₩15,903 | ₩16,588 | +4.04% | 6.1만 |
|---|
| 2026.07.07 | ₩14,863 | ₩15,850 | ₩14,783 | ₩15,823 | +6.46% | 8.2만 |
|---|
| 2026.07.06 | ₩15,797 | ₩15,797 | ₩14,529 | ₩14,968 | -5.24% | 5.6만 |
|---|
| 2026.07.02 | ₩15,356 | ₩15,410 | ₩14,996 | ₩15,396 | +0.26% | 6.9만 |
|---|
| 2026.07.01 | ₩15,597 | ₩15,703 | ₩14,943 | ₩15,204 | -2.51% | 8.9만 |
|---|
| 2026.06.30 | ₩16,290 | ₩16,290 | ₩15,637 | ₩15,713 | -3.55% | 6.6만 |
|---|
| 2026.06.29 | ₩17,491 | ₩17,491 | ₩16,117 | ₩16,128 | -7.80% | 7.6만 |
|---|
| 2026.06.26 | ₩18,505 | ₩18,505 | ₩17,705 | ₩17,754 | -4.06% | 3.3만 |
|---|
| 2026.06.25 | ₩18,638 | ₩18,825 | ₩18,365 | ₩18,488 | -0.81% | 3.6만 |
|---|
| 2026.06.24 | ₩18,812 | ₩19,012 | ₩18,612 | ₩19,005 | +1.03% | 5.4만 |
|---|
| 2026.06.23 | ₩18,945 | ₩19,132 | ₩18,532 | ₩18,532 | -2.18% | 32.2만 |
|---|
| 2026.06.22 | ₩18,852 | ₩18,972 | ₩18,385 | ₩18,940 | +0.47% | 2.1만 |
|---|
| 2026.06.18 | ₩18,972 | ₩19,452 | ₩18,812 | ₩18,844 | -0.68% | 2.4만 |
|---|
| 2026.06.17 | ₩19,319 | ₩19,519 | ₩19,132 | ₩19,228 | -0.47% | 2.4만 |
|---|
| 2026.06.16 | ₩19,226 | ₩19,679 | ₩19,186 | ₩19,372 | +0.76% | 2.5만 |
|---|
| 2026.06.15 | ₩19,612 | ₩19,612 | ₩19,059 | ₩19,076 | -2.73% | 1.8만 |
|---|
| 2026.06.12 | ₩19,586 | ₩19,893 | ₩19,279 | ₩19,406 | -0.92% | 1.1만 |
|---|
| 2026.06.11 | ₩20,760 | ₩20,880 | ₩19,372 | ₩19,452 | -6.30% | 5.4만 |
|---|
| 2026.06.10 | ₩21,120 | ₩21,120 | ₩20,413 | ₩20,666 | -2.15% | 1.4만 |
|---|
| 2026.06.09 | ₩20,453 | ₩21,532 | ₩20,453 | ₩20,872 | +2.05% | 3만 |
|---|
| 2026.06.08 | ₩20,039 | ₩20,506 | ₩19,999 | ₩20,445 | +2.02% | 2.3만 |
|---|
| 2026.06.05 | ₩19,479 | ₩20,106 | ₩19,466 | ₩20,003 | +2.69% | 4.5만 |
|---|
| 2026.06.04 | ₩20,240 | ₩20,240 | ₩19,426 | ₩19,495 | -3.68% | 2.2만 |
|---|
| 2026.06.03 | ₩19,012 | ₩19,686 | ₩18,932 | ₩19,372 | +1.89% | 11.2만 |
|---|
| 2026.06.02 | ₩18,865 | ₩19,012 | ₩18,372 | ₩18,392 | -2.51% | 33.3만 |
|---|
| 2026.06.01 | ₩19,292 | ₩19,292 | ₩18,065 | ₩18,192 | -5.71% | 2만 |
|---|
| 2026.05.29 | ₩20,733 | ₩20,773 | ₩19,399 | ₩19,519 | -5.86% | 1.9만 |
|---|
| 2026.05.28 | ₩21,801 | ₩21,894 | ₩21,400 | ₩21,455 | -1.59% | 1.4만 |
|---|
| 2026.05.27 | ₩22,374 | ₩22,534 | ₩22,147 | ₩22,281 | -0.42% | 2.9만 |
|---|
| 2026.05.26 | ₩21,814 | ₩21,827 | ₩21,374 | ₩21,580 | -1.07% | 8.3천 |
|---|
| 2026.05.22 | ₩22,147 | ₩22,147 | ₩21,200 | ₩21,251 | -4.05% | 11.5만 |
|---|
| 2026.05.21 | ₩22,841 | ₩22,841 | ₩21,929 | ₩21,929 | -4.00% | 1.1만 |
|---|
| 2026.05.20 | ₩22,908 | ₩22,961 | ₩22,235 | ₩22,498 | -1.79% | 1.6만 |
|---|
| 2026.05.19 | ₩22,668 | ₩23,161 | ₩22,401 | ₩23,120 | +2.00% | 6.9만 |
|---|
| 2026.05.18 | ₩23,348 | ₩23,348 | ₩22,401 | ₩22,457 | -3.82% | 5.1만 |
|---|
| 2026.05.15 | ₩23,708 | ₩23,882 | ₩22,614 | ₩22,868 | -3.55% | 4.1만 |
|---|
| 2026.05.14 | ₩24,636 | ₩24,636 | ₩23,335 | ₩23,335 | -5.28% | 1.2만 |
|---|
| 2026.05.13 | ₩26,470 | ₩26,470 | ₩24,362 | ₩24,362 | -7.96% | 2.7만 |
|---|
| 2026.05.12 | ₩26,163 | ₩26,203 | ₩25,880 | ₩25,880 | -1.08% | 900 |
|---|
| 2026.05.11 | ₩27,004 | ₩27,071 | ₩25,936 | ₩26,129 | -3.24% | 5.2천 |
|---|
| 2026.05.08 | ₩28,218 | ₩28,218 | ₩26,868 | ₩26,868 | -4.78% | 1천 |
|---|
| 2026.05.07 | ₩29,165 | ₩29,165 | ₩28,138 | ₩28,515 | -2.23% | 1천 |
|---|
| 2026.05.06 | ₩31,180 | ₩31,193 | ₩30,670 | ₩30,670 | -1.63% | 1천 |
|---|
| 2026.05.05 | ₩30,740 | ₩30,886 | ₩30,583 | ₩30,583 | -0.51% | 800 |
|---|
| 2026.05.04 | ₩30,713 | ₩30,853 | ₩30,152 | ₩30,470 | -0.79% | 800 |
|---|
| 2026.05.01 | ₩31,233 | ₩31,233 | ₩31,073 | ₩31,073 | -0.51% | 400 |
|---|
| 2026.04.30 | ₩31,593 | ₩31,593 | ₩31,363 | ₩31,363 | -0.73% | 700 |
|---|
| 2026.04.29 | ₩31,126 | ₩31,126 | ₩30,988 | ₩30,988 | -0.45% | 200 |
|---|
| 2026.04.28 | ₩30,860 | ₩31,064 | ₩30,706 | ₩31,064 | +0.66% | 600 |
|---|
| 2026.04.27 | ₩30,846 | ₩30,860 | ₩30,673 | ₩30,750 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩31,501 | ₩31,501 | ₩31,501 | ₩31,501 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩32,807 | ₩32,807 | ₩32,354 | ₩32,487 | -0.98% | 1.1천 |
|---|
| 2026.04.22 | ₩31,874 | ₩31,874 | ₩31,100 | ₩31,100 | -2.43% | 1천 |
|---|
| 2026.04.21 | ₩31,920 | ₩32,354 | ₩31,920 | ₩32,264 | +1.08% | 4.6천 |
|---|
| 2026.04.20 | ₩33,248 | ₩33,324 | ₩33,248 | ₩33,324 | +0.23% | 800 |
|---|
| 2026.04.17 | ₩33,328 | ₩33,888 | ₩33,328 | ₩33,663 | +1.00% | 2.1천 |
|---|
| 2026.04.16 | ₩34,142 | ₩34,142 | ₩33,797 | ₩33,797 | -1.01% | 1.6천 |
|---|
| 2026.04.15 | ₩34,622 | ₩34,782 | ₩34,275 | ₩34,392 | -0.66% | 2.8천 |
|---|
| 2026.04.14 | ₩34,355 | ₩35,102 | ₩34,355 | ₩34,945 | +1.72% | 1.3천 |
|---|
| 2026.04.13 | ₩36,170 | ₩36,476 | ₩34,745 | ₩34,745 | -3.94% | 3.5천 |
|---|
| 2026.04.10 | ₩34,102 | ₩37,097 | ₩34,102 | ₩36,320 | +6.51% | 3천 |
|---|
| 2026.04.09 | ₩33,581 | ₩34,462 | ₩33,581 | ₩33,991 | +1.22% | 3.6천 |
|---|
| 2026.04.08 | ₩32,054 | ₩32,928 | ₩32,054 | ₩32,699 | +2.01% | 1.8천 |
|---|
| 2026.04.07 | ₩35,102 | ₩35,422 | ₩33,328 | ₩33,552 | -4.42% | 5.4천 |
|---|
| 2026.04.06 | ₩35,262 | ₩35,262 | ₩34,982 | ₩35,236 | -0.08% | 1.1천 |
|---|
| 2026.04.02 | ₩35,796 | ₩35,796 | ₩34,996 | ₩35,026 | -2.15% | 1.9천 |
|---|
| 2026.04.01 | ₩35,676 | ₩35,676 | ₩35,356 | ₩35,481 | -0.55% | 5.7만 |
|---|
| 2026.03.31 | ₩36,036 | ₩36,143 | ₩35,539 | ₩35,539 | -1.38% | 5.7만 |
|---|
| 2026.03.30 | ₩36,543 | ₩37,150 | ₩35,929 | ₩36,941 | +1.09% | 1.6천 |
|---|
| 2026.03.27 | ₩39,292 | ₩39,292 | ₩38,810 | ₩38,810 | -1.23% | 1.7천 |
|---|
| 2026.03.26 | ₩36,662 | ₩36,662 | ₩36,662 | ₩36,662 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩37,449 | ₩37,449 | ₩37,449 | ₩37,449 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩36,103 | ₩36,527 | ₩35,929 | ₩36,527 | +1.18% | 1.6천 |
|---|
| 2026.03.23 | ₩35,169 | ₩35,169 | ₩34,635 | ₩35,013 | -0.44% | 600 |
|---|
| 2026.03.20 | ₩35,236 | ₩35,296 | ₩35,236 | ₩35,296 | +0.17% | 1.1천 |
|---|
| 2026.03.19 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩34,060 | ₩34,060 | ₩34,060 | ₩34,060 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,986 | ₩33,986 | ₩33,986 | ₩33,986 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩34,288 | ₩34,335 | ₩34,288 | ₩34,335 | +0.14% | 400 |
|---|
| 2026.03.13 | ₩34,422 | ₩34,422 | ₩34,421 | ₩34,421 | -0.00% | 700 |
|---|
| 2026.03.12 | ₩34,502 | ₩34,502 | ₩34,128 | ₩34,195 | -0.89% | 900 |
|---|
| 2026.03.11 | ₩34,569 | ₩34,996 | ₩34,569 | ₩34,855 | +0.83% | 2천 |
|---|
| 2026.03.10 | ₩34,996 | ₩35,516 | ₩34,741 | ₩34,741 | -0.73% | 600 |
|---|
| 2026.03.09 | ₩34,449 | ₩34,802 | ₩34,449 | ₩34,802 | +1.03% | 1.4천 |
|---|
| 2026.03.06 | ₩35,276 | ₩35,289 | ₩34,822 | ₩34,822 | -1.29% | 2.4천 |
|---|
| 2026.03.05 | ₩35,889 | ₩35,889 | ₩35,156 | ₩35,176 | -1.99% | 2.1천 |
|---|
| 2026.03.04 | ₩35,923 | ₩36,210 | ₩35,923 | ₩36,210 | +0.80% | 700 |
|---|
| 2026.03.03 | ₩36,855 | ₩36,855 | ₩36,855 | ₩36,855 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩38,504 | ₩38,504 | ₩38,264 | ₩38,304 | -0.52% | 600 |
|---|
| 2026.02.27 | ₩39,532 | ₩39,545 | ₩38,638 | ₩38,683 | -2.15% | 4.5천 |
|---|
| 2026.02.26 | ₩38,678 | ₩38,678 | ₩38,158 | ₩38,524 | -0.40% | 4.8천 |
|---|
| 2026.02.25 | ₩40,452 | ₩40,692 | ₩39,759 | ₩39,764 | -1.70% | 1.4천 |
|---|
| 2026.02.24 | ₩39,905 | ₩41,186 | ₩39,292 | ₩40,654 | +1.88% | 1.7천 |
|---|
| 2026.02.23 | ₩38,931 | ₩40,092 | ₩38,931 | ₩39,905 | +2.50% | 2.8천 |
|---|
| 2026.02.20 | ₩36,730 | ₩38,691 | ₩36,730 | ₩38,691 | +5.34% | 2.9천 |
|---|
| 2026.02.19 | ₩38,344 | ₩38,678 | ₩38,077 | ₩38,077 | -0.70% | 2.2천 |
|---|
| 2026.02.18 | ₩38,338 | ₩38,691 | ₩37,264 | ₩37,780 | -1.45% | 1.8만 |
|---|
| 2026.02.17 | ₩35,968 | ₩35,968 | ₩35,342 | ₩35,405 | -1.57% | 1.2만 |
|---|
| 2026.02.13 | ₩34,542 | ₩34,699 | ₩34,542 | ₩34,699 | +0.46% | 400 |
|---|
| 2026.02.12 | ₩35,249 | ₩36,143 | ₩35,249 | ₩35,585 | +0.95% | 2.3천 |
|---|
| 2026.02.11 | ₩34,956 | ₩35,249 | ₩34,929 | ₩35,129 | +0.50% | 3.2천 |
|---|
| 2026.02.10 | ₩34,795 | ₩35,076 | ₩34,795 | ₩34,957 | +0.46% | 900 |
|---|
| 2026.02.09 | ₩36,050 | ₩36,050 | ₩34,811 | ₩34,869 | -3.28% | 5.3만 |
|---|
| 2026.02.06 | ₩37,357 | ₩37,357 | ₩36,330 | ₩36,370 | -2.64% | 1.9천 |
|---|
| 2026.02.05 | ₩35,865 | ₩37,465 | ₩35,865 | ₩37,465 | +4.46% | 1.2천 |
|---|
| 2026.02.04 | ₩34,922 | ₩34,922 | ₩34,922 | ₩34,922 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩35,382 | ₩35,396 | ₩35,018 | ₩35,018 | -1.03% | 1천 |
|---|
| 2026.02.02 | ₩33,261 | ₩33,301 | ₩33,261 | ₩33,281 | +0.06% | 800 |
|---|
| 2026.01.30 | ₩32,981 | ₩33,074 | ₩32,934 | ₩32,985 | +0.01% | 800 |
|---|
| 2026.01.29 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩31,860 | ₩31,874 | ₩31,798 | ₩31,798 | -0.20% | 1.1천 |
|---|
| 2026.01.27 | ₩31,840 | ₩31,840 | ₩31,840 | ₩31,840 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩32,268 | ₩32,268 | ₩31,727 | ₩31,727 | -1.68% | 600 |
|---|
| 2026.01.23 | ₩32,447 | ₩32,514 | ₩32,447 | ₩32,455 | +0.02% | 400 |
|---|
| 2026.01.22 | ₩32,274 | ₩32,274 | ₩32,082 | ₩32,082 | -0.60% | 300 |
|---|
| 2026.01.21 | ₩31,834 | ₩32,274 | ₩31,753 | ₩32,200 | +1.15% | 2.5천 |
|---|
| 2026.01.20 | ₩31,407 | ₩31,765 | ₩31,407 | ₩31,765 | +1.14% | 900 |
|---|
| 2026.01.16 | ₩31,501 | ₩31,553 | ₩30,940 | ₩31,137 | -1.16% | 4.7천 |
|---|
| 2026.01.15 | ₩30,339 | ₩31,126 | ₩30,139 | ₩31,104 | +2.52% | 3.1천 |
|---|
| 2026.01.14 | ₩30,419 | ₩30,981 | ₩30,419 | ₩30,605 | +0.61% | 3.6천 |
|---|
| 2026.01.13 | ₩30,713 | ₩30,713 | ₩30,313 | ₩30,623 | -0.29% | 1.4천 |
|---|
| 2026.01.12 | ₩31,060 | ₩31,060 | ₩30,901 | ₩30,901 | -0.51% | 300 |
|---|
| 2026.01.09 | ₩30,766 | ₩30,877 | ₩30,766 | ₩30,877 | +0.36% | 500 |
|---|
| 2026.01.08 | ₩30,459 | ₩30,553 | ₩30,339 | ₩30,553 | +0.31% | 700 |
|---|
| 2026.01.07 | ₩30,793 | ₩30,793 | ₩29,766 | ₩30,088 | -2.29% | 3천 |
|---|
| 2026.01.06 | ₩31,995 | ₩31,995 | ₩31,432 | ₩31,432 | -1.76% | 2.6천 |
|---|
| 2026.01.05 | ₩31,807 | ₩32,107 | ₩31,460 | ₩32,107 | +0.94% | 5만 |
|---|
| 2026.01.02 | ₩32,047 | ₩32,868 | ₩32,047 | ₩32,595 | +1.71% | 900 |
|---|
| 2025.12.31 | ₩31,645 | ₩31,763 | ₩31,645 | ₩31,763 | +0.37% | 600 |
|---|
| 2025.12.30 | ₩31,206 | ₩31,327 | ₩31,153 | ₩31,300 | +0.30% | 2천 |
|---|
| 2025.12.29 | ₩31,300 | ₩31,321 | ₩31,300 | ₩31,321 | +0.07% | 400 |
|---|
| 2025.12.26 | ₩31,066 | ₩31,126 | ₩31,033 | ₩31,033 | -0.11% | 900 |
|---|
| 2025.12.24 | ₩31,201 | ₩31,201 | ₩31,201 | ₩31,201 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,006 | ₩31,074 | ₩30,953 | ₩31,056 | +0.16% | 700 |
|---|
| 2025.12.22 | ₩31,348 | ₩31,348 | ₩31,348 | ₩31,348 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,814 | ₩31,814 | ₩31,814 | ₩31,814 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,967 | ₩31,967 | ₩31,927 | ₩31,963 | -0.01% | 700 |
|---|
| 2025.12.17 | ₩31,700 | ₩32,391 | ₩31,700 | ₩32,391 | +2.18% | 2.4천 |
|---|
| 2025.12.16 | ₩31,620 | ₩31,735 | ₩31,580 | ₩31,735 | +0.36% | 1.1천 |
|---|
| 2025.12.15 | ₩31,599 | ₩31,948 | ₩31,599 | ₩31,948 | +1.11% | 1.1천 |
|---|
| 2025.12.12 | ₩30,953 | ₩31,086 | ₩30,900 | ₩30,966 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩31,033 | ₩31,252 | ₩30,949 | ₩31,252 | +0.71% | 1.3천 |
|---|
| 2025.12.10 | ₩30,593 | ₩30,820 | ₩30,593 | ₩30,784 | +0.62% | 400 |
|---|
| 2025.12.09 | ₩30,286 | ₩30,526 | ₩30,286 | ₩30,437 | +0.50% | 700 |
|---|
| 2025.12.08 | ₩29,912 | ₩30,486 | ₩29,912 | ₩30,423 | +1.71% | 600 |
|---|
| 2025.12.05 | ₩30,019 | ₩30,083 | ₩29,859 | ₩29,882 | -0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩30,611 | ₩30,647 | ₩30,299 | ₩30,338 | -0.89% | 5.7천 |
|---|
| 2025.12.03 | ₩31,246 | ₩31,246 | ₩30,659 | ₩30,702 | -1.74% | 1.7천 |
|---|
| 2025.12.02 | ₩31,073 | ₩31,327 | ₩31,073 | ₩31,303 | +0.74% | 600 |
|---|
| 2025.12.01 | ₩31,887 | ₩31,887 | ₩31,663 | ₩31,663 | -0.70% | 400 |
|---|
| 2025.11.28 | ₩31,153 | ₩31,249 | ₩31,153 | ₩31,249 | +0.31% | 1.8천 |
|---|
| 2025.11.26 | ₩32,234 | ₩32,234 | ₩32,047 | ₩32,060 | -0.54% | 4.1만 |
|---|
| 2025.11.25 | ₩32,421 | ₩32,421 | ₩31,880 | ₩31,880 | -1.67% | 4.1만 |
|---|
| 2025.11.24 | ₩31,980 | ₩32,554 | ₩31,980 | ₩32,300 | +1.00% | 1.1만 |
|---|
| 2025.11.21 | ₩31,794 | ₩32,876 | ₩31,794 | ₩32,477 | +2.15% | 2.1만 |
|---|
| 2025.11.20 | ₩30,126 | ₩32,327 | ₩30,032 | ₩32,090 | +6.52% | 4.5만 |
|---|
| 2025.11.19 | ₩29,836 | ₩29,896 | ₩29,512 | ₩29,896 | +0.20% | 1만 |
|---|
| 2025.11.18 | ₩29,645 | ₩29,832 | ₩29,552 | ₩29,691 | +0.15% | 1.5천 |
|---|
| 2025.11.17 | ₩29,098 | ₩29,516 | ₩28,938 | ₩29,443 | +1.18% | 2.4천 |
|---|
| 2025.11.14 | ₩29,672 | ₩29,927 | ₩28,925 | ₩29,121 | -1.86% | 4.3천 |
|---|
| 2025.11.13 | ₩28,845 | ₩29,179 | ₩28,765 | ₩29,156 | +1.08% | 2.4천 |
|---|
| 2025.11.12 | ₩27,951 | ₩28,445 | ₩27,871 | ₩28,445 | +1.77% | 6.7천 |
|---|
| 2025.11.11 | ₩27,551 | ₩27,604 | ₩27,408 | ₩27,408 | -0.52% | 2.1천 |
|---|
| 2025.11.10 | ₩27,858 | ₩28,031 | ₩27,591 | ₩27,594 | -0.95% | 4.5천 |
|---|
| 2025.11.07 | ₩28,485 | ₩28,551 | ₩28,153 | ₩28,153 | -1.17% | 1.7천 |
|---|
| 2025.11.06 | ₩28,431 | ₩28,538 | ₩28,271 | ₩28,281 | -0.53% | 3.1천 |
|---|
| 2025.11.05 | ₩27,844 | ₩28,071 | ₩27,791 | ₩28,039 | +0.70% | 1.5천 |
|---|
| 2025.11.04 | ₩28,027 | ₩28,027 | ₩27,658 | ₩27,871 | -0.56% | 6천 |
|---|
| 2025.11.03 | ₩27,404 | ₩27,417 | ₩27,275 | ₩27,275 | -0.47% | 2.4천 |
|---|
| 2025.10.31 | ₩27,084 | ₩27,124 | ₩27,084 | ₩27,120 | +0.13% | 1.1천 |
|---|
| 2025.10.30 | ₩27,084 | ₩27,357 | ₩26,990 | ₩27,357 | +1.01% | 2.5천 |
|---|
| 2025.10.29 | ₩27,231 | ₩27,505 | ₩27,231 | ₩27,505 | +1.01% | 1.3천 |
|---|
| 2025.10.28 | ₩27,030 | ₩27,044 | ₩26,884 | ₩26,958 | -0.27% | 1.3천 |
|---|
| 2025.10.27 | ₩27,257 | ₩27,271 | ₩27,105 | ₩27,105 | -0.56% | 1.3천 |
|---|
| 2025.10.24 | ₩27,484 | ₩27,497 | ₩27,417 | ₩27,491 | +0.02% | 1.2천 |
|---|
| 2025.10.23 | ₩27,738 | ₩27,791 | ₩27,564 | ₩27,764 | +0.10% | 1.4천 |
|---|
| 2025.10.22 | ₩27,879 | ₩28,084 | ₩27,804 | ₩28,082 | +0.73% | 2.2천 |
|---|
| 2025.10.21 | ₩27,991 | ₩28,058 | ₩27,824 | ₩27,824 | -0.60% | 1.2천 |
|---|
| 2025.10.20 | ₩28,165 | ₩28,165 | ₩28,165 | ₩28,165 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩28,725 | ₩28,725 | ₩28,725 | ₩28,725 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩28,591 | ₩29,058 | ₩28,591 | ₩29,058 | +1.63% | 400 |
|---|
| 2025.10.15 | ₩28,992 | ₩28,992 | ₩28,918 | ₩28,918 | -0.25% | 400 |
|---|
| 2025.10.14 | ₩28,538 | ₩28,725 | ₩28,431 | ₩28,725 | +0.65% | 2.6천 |
|---|
| 2025.10.13 | ₩28,018 | ₩28,084 | ₩27,998 | ₩27,998 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩27,738 | ₩28,658 | ₩27,644 | ₩28,658 | +3.32% | 4.9천 |
|---|