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 | ₩12,022 | ₩12,169 | ₩11,668 | ₩11,682 | -2.83% | 8만 |
| 2026.10.08 | ₩12,195 | ₩12,355 | ₩11,942 | ₩12,302 | +0.88% | 7.5만 |
| 2026.10.07 | ₩11,835 | ₩12,102 | ₩11,822 | ₩12,085 | +2.11% | 13.3만 |
| 2026.10.06 | ₩11,915 | ₩11,915 | ₩11,341 | ₩11,675 | -2.02% | 18.6만 |
| 2026.10.05 | ₩12,182 | ₩12,275 | ₩12,049 | ₩12,089 | -0.77% | 17.2만 |
| 2026.10.02 | ₩12,222 | ₩12,249 | ₩12,009 | ₩12,181 | -0.34% | 12만 |
| 2026.10.01 | ₩12,435 | ₩12,636 | ₩12,355 | ₩12,385 | -0.41% | 13.1만 |
| 2026.09.30 | ₩12,556 | ₩12,636 | ₩12,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,339 |
| -1.72% |
| 17.7만 |
| 2026.09.29 | ₩12,529 | ₩12,963 | ₩12,529 | ₩12,644 | +0.92% | 8.4만 |
|---|
| 2026.09.28 | ₩13,329 | ₩13,329 | ₩12,449 | ₩12,542 | -5.91% | 11.7만 |
|---|
| 2026.09.25 | ₩12,756 | ₩13,140 | ₩12,756 | ₩13,135 | +2.97% | 12.5만 |
|---|
| 2026.09.24 | ₩12,596 | ₩12,702 | ₩12,449 | ₩12,649 | +0.42% | 17.2만 |
|---|
| 2026.09.23 | ₩13,036 | ₩13,143 | ₩12,522 | ₩12,522 | -3.94% | 13만 |
|---|
| 2026.09.22 | ₩13,263 | ₩13,570 | ₩13,129 | ₩13,187 | -0.57% | 6.2만 |
|---|
| 2026.09.21 | ₩13,676 | ₩13,810 | ₩13,316 | ₩13,412 | -1.93% | 3.9만 |
|---|
| 2026.09.18 | ₩13,383 | ₩13,970 | ₩13,303 | ₩13,703 | +2.39% | 14.4만 |
|---|
| 2026.09.17 | ₩13,610 | ₩13,810 | ₩13,036 | ₩13,287 | -2.37% | 19.1만 |
|---|
| 2026.09.16 | ₩13,436 | ₩13,436 | ₩13,064 | ₩13,276 | -1.19% | 24.1만 |
|---|
| 2026.09.15 | ₩13,596 | ₩13,596 | ₩13,129 | ₩13,316 | -2.06% | 26.1만 |
|---|
| 2026.09.14 | ₩14,730 | ₩14,811 | ₩13,143 | ₩13,356 | -9.33% | 45만 |
|---|
| 2026.09.11 | ₩14,984 | ₩15,504 | ₩14,984 | ₩15,331 | +2.32% | 2.6만 |
|---|
| 2026.09.10 | ₩15,358 | ₩15,358 | ₩14,785 | ₩14,995 | -2.36% | 6.4만 |
|---|
| 2026.09.09 | ₩14,957 | ₩15,237 | ₩14,957 | ₩15,148 | +1.28% | 2.6만 |
|---|
| 2026.09.08 | ₩15,411 | ₩15,531 | ₩14,971 | ₩15,051 | -2.34% | 15.5만 |
|---|
| 2026.09.04 | ₩15,438 | ₩15,438 | ₩14,984 | ₩15,211 | -1.47% | 8.6만 |
|---|
| 2026.09.03 | ₩15,264 | ₩15,745 | ₩15,237 | ₩15,237 | -0.17% | 6.6만 |
|---|
| 2026.09.02 | ₩14,704 | ₩15,704 | ₩14,637 | ₩15,426 | +4.91% | 38.5만 |
|---|
| 2026.09.01 | ₩13,703 | ₩14,290 | ₩13,703 | ₩14,103 | +2.92% | 41만 |
|---|
| 2026.08.31 | ₩13,796 | ₩13,796 | ₩13,369 | ₩13,418 | -2.75% | 15.4만 |
|---|
| 2026.08.28 | ₩13,676 | ₩14,344 | ₩13,650 | ₩13,794 | +0.86% | 9.5만 |
|---|
| 2026.08.27 | ₩14,530 | ₩14,557 | ₩13,209 | ₩13,407 | -7.73% | 23.5만 |
|---|
| 2026.08.26 | ₩15,731 | ₩15,851 | ₩15,278 | ₩15,367 | -2.32% | 3.3만 |
|---|
| 2026.08.25 | ₩14,797 | ₩15,478 | ₩14,797 | ₩15,350 | +3.73% | 1.6만 |
|---|
| 2026.08.24 | ₩14,784 | ₩15,011 | ₩14,744 | ₩14,879 | +0.64% | 1.8만 |
|---|
| 2026.08.21 | ₩14,784 | ₩15,197 | ₩14,490 | ₩14,581 | -1.37% | 3만 |
|---|
| 2026.08.20 | ₩14,650 | ₩14,971 | ₩14,544 | ₩14,944 | +2.00% | 4.8만 |
|---|
| 2026.08.19 | ₩13,957 | ₩14,797 | ₩13,957 | ₩14,508 | +3.95% | 4.9만 |
|---|
| 2026.08.18 | ₩14,130 | ₩14,183 | ₩13,836 | ₩13,974 | -1.10% | 4.6만 |
|---|
| 2026.08.17 | ₩13,663 | ₩14,023 | ₩13,623 | ₩13,917 | +1.86% | 5.6만 |
|---|
| 2026.08.14 | ₩13,263 | ₩13,716 | ₩13,249 | ₩13,647 | +2.90% | 10.6만 |
|---|
| 2026.08.13 | ₩13,329 | ₩13,476 | ₩13,143 | ₩13,220 | -0.82% | 12.7만 |
|---|
| 2026.08.12 | ₩13,690 | ₩13,810 | ₩13,450 | ₩13,531 | -1.16% | 23.6만 |
|---|
| 2026.08.11 | ₩13,623 | ₩13,903 | ₩13,543 | ₩13,647 | +0.18% | 18만 |
|---|
| 2026.08.10 | ₩14,410 | ₩14,450 | ₩13,583 | ₩13,594 | -5.67% | 13.8만 |
|---|
| 2026.08.07 | ₩14,450 | ₩14,530 | ₩14,170 | ₩14,410 | -0.28% | 1.9만 |
|---|
| 2026.08.06 | ₩14,797 | ₩14,988 | ₩14,530 | ₩14,610 | -1.26% | 13.9만 |
|---|
| 2026.08.05 | ₩14,143 | ₩14,464 | ₩13,969 | ₩14,456 | +2.21% | 4.6만 |
|---|
| 2026.08.04 | ₩14,931 | ₩14,931 | ₩14,290 | ₩14,321 | -4.08% | 4.5만 |
|---|
| 2026.08.03 | ₩15,798 | ₩15,825 | ₩15,131 | ₩15,144 | -4.14% | 4.6만 |
|---|
| 2026.07.31 | ₩15,931 | ₩16,358 | ₩15,838 | ₩15,865 | -0.42% | 3.1만 |
|---|
| 2026.07.30 | ₩16,799 | ₩16,812 | ₩16,145 | ₩16,158 | -3.81% | 7.3만 |
|---|
| 2026.07.29 | ₩16,665 | ₩16,973 | ₩16,625 | ₩16,785 | +0.72% | 2.8만 |
|---|
| 2026.07.28 | ₩16,638 | ₩17,012 | ₩16,438 | ₩16,534 | -0.63% | 2.4만 |
|---|
| 2026.07.27 | ₩15,971 | ₩16,645 | ₩15,925 | ₩16,644 | +4.21% | 3.7만 |
|---|
| 2026.07.24 | ₩16,066 | ₩16,318 | ₩16,031 | ₩16,304 | +1.48% | 1.3만 |
|---|
| 2026.07.23 | ₩15,771 | ₩16,372 | ₩15,704 | ₩16,158 | +2.45% | 3.3만 |
|---|
| 2026.07.22 | ₩15,424 | ₩16,011 | ₩15,424 | ₩15,730 | +1.98% | 4.2만 |
|---|
| 2026.07.21 | ₩15,051 | ₩15,745 | ₩15,051 | ₩15,423 | +2.47% | 4.4만 |
|---|
| 2026.07.20 | ₩14,837 | ₩15,151 | ₩14,450 | ₩15,145 | +2.08% | 3.5만 |
|---|
| 2026.07.17 | ₩15,237 | ₩15,237 | ₩14,344 | ₩14,728 | -3.35% | 6.7만 |
|---|
| 2026.07.16 | ₩14,877 | ₩15,117 | ₩14,664 | ₩14,928 | +0.34% | 4.7만 |
|---|
| 2026.07.15 | ₩14,757 | ₩14,931 | ₩14,624 | ₩14,917 | +1.08% | 4.8만 |
|---|
| 2026.07.14 | ₩15,971 | ₩15,971 | ₩14,952 | ₩14,952 | -6.38% | 5만 |
|---|
| 2026.07.13 | ₩16,305 | ₩16,665 | ₩16,025 | ₩16,057 | -1.52% | 1.5만 |
|---|
| 2026.07.10 | ₩15,704 | ₩16,350 | ₩15,678 | ₩16,285 | +3.70% | 3만 |
|---|
| 2026.07.09 | ₩16,652 | ₩16,652 | ₩15,691 | ₩15,704 | -5.69% | 3.3만 |
|---|
| 2026.07.08 | ₩15,945 | ₩16,772 | ₩15,905 | ₩16,589 | +4.04% | 6.1만 |
|---|
| 2026.07.07 | ₩14,864 | ₩15,851 | ₩14,784 | ₩15,825 | +6.46% | 8.2만 |
|---|
| 2026.07.06 | ₩15,798 | ₩15,798 | ₩14,530 | ₩14,969 | -5.24% | 5.6만 |
|---|
| 2026.07.02 | ₩15,358 | ₩15,411 | ₩14,997 | ₩15,398 | +0.26% | 6.9만 |
|---|
| 2026.07.01 | ₩15,598 | ₩15,704 | ₩14,944 | ₩15,205 | -2.51% | 8.9만 |
|---|
| 2026.06.30 | ₩16,292 | ₩16,292 | ₩15,638 | ₩15,714 | -3.55% | 6.6만 |
|---|
| 2026.06.29 | ₩17,492 | ₩17,492 | ₩16,118 | ₩16,129 | -7.80% | 7.6만 |
|---|
| 2026.06.26 | ₩18,506 | ₩18,506 | ₩17,706 | ₩17,755 | -4.06% | 3.3만 |
|---|
| 2026.06.25 | ₩18,640 | ₩18,827 | ₩18,366 | ₩18,489 | -0.81% | 3.6만 |
|---|
| 2026.06.24 | ₩18,813 | ₩19,013 | ₩18,613 | ₩19,007 | +1.03% | 5.4만 |
|---|
| 2026.06.23 | ₩18,947 | ₩19,134 | ₩18,533 | ₩18,533 | -2.18% | 32.2만 |
|---|
| 2026.06.22 | ₩18,853 | ₩18,973 | ₩18,386 | ₩18,941 | +0.47% | 2.1만 |
|---|
| 2026.06.18 | ₩18,973 | ₩19,454 | ₩18,813 | ₩18,845 | -0.68% | 2.4만 |
|---|
| 2026.06.17 | ₩19,320 | ₩19,521 | ₩19,134 | ₩19,230 | -0.47% | 2.4만 |
|---|
| 2026.06.16 | ₩19,227 | ₩19,681 | ₩19,187 | ₩19,374 | +0.76% | 2.5만 |
|---|
| 2026.06.15 | ₩19,614 | ₩19,614 | ₩19,060 | ₩19,078 | -2.73% | 1.8만 |
|---|
| 2026.06.12 | ₩19,587 | ₩19,894 | ₩19,280 | ₩19,407 | -0.92% | 1.1만 |
|---|
| 2026.06.11 | ₩20,761 | ₩20,881 | ₩19,374 | ₩19,454 | -6.30% | 5.4만 |
|---|
| 2026.06.10 | ₩21,122 | ₩21,122 | ₩20,414 | ₩20,668 | -2.15% | 1.4만 |
|---|
| 2026.06.09 | ₩20,455 | ₩21,534 | ₩20,455 | ₩20,873 | +2.05% | 3만 |
|---|
| 2026.06.08 | ₩20,041 | ₩20,508 | ₩20,001 | ₩20,447 | +2.02% | 2.3만 |
|---|
| 2026.06.05 | ₩19,480 | ₩20,108 | ₩19,467 | ₩20,005 | +2.69% | 4.5만 |
|---|
| 2026.06.04 | ₩20,241 | ₩20,241 | ₩19,427 | ₩19,496 | -3.68% | 2.2만 |
|---|
| 2026.06.03 | ₩19,013 | ₩19,687 | ₩18,933 | ₩19,374 | +1.89% | 11.2만 |
|---|
| 2026.06.02 | ₩18,867 | ₩19,013 | ₩18,373 | ₩18,393 | -2.51% | 33.3만 |
|---|
| 2026.06.01 | ₩19,294 | ₩19,294 | ₩18,066 | ₩18,193 | -5.71% | 2만 |
|---|
| 2026.05.29 | ₩20,735 | ₩20,775 | ₩19,400 | ₩19,521 | -5.86% | 1.9만 |
|---|
| 2026.05.28 | ₩21,802 | ₩21,896 | ₩21,402 | ₩21,457 | -1.59% | 1.4만 |
|---|
| 2026.05.27 | ₩22,376 | ₩22,536 | ₩22,149 | ₩22,282 | -0.42% | 2.9만 |
|---|
| 2026.05.26 | ₩21,815 | ₩21,829 | ₩21,375 | ₩21,582 | -1.07% | 8.3천 |
|---|
| 2026.05.22 | ₩22,149 | ₩22,149 | ₩21,202 | ₩21,252 | -4.05% | 11.5만 |
|---|
| 2026.05.21 | ₩22,843 | ₩22,843 | ₩21,930 | ₩21,930 | -4.00% | 1.1만 |
|---|
| 2026.05.20 | ₩22,910 | ₩22,963 | ₩22,237 | ₩22,500 | -1.79% | 1.6만 |
|---|
| 2026.05.19 | ₩22,669 | ₩23,163 | ₩22,403 | ₩23,122 | +2.00% | 6.9만 |
|---|
| 2026.05.18 | ₩23,350 | ₩23,350 | ₩22,403 | ₩22,459 | -3.82% | 5.1만 |
|---|
| 2026.05.15 | ₩23,710 | ₩23,884 | ₩22,616 | ₩22,870 | -3.55% | 4.1만 |
|---|
| 2026.05.14 | ₩24,637 | ₩24,637 | ₩23,337 | ₩23,337 | -5.28% | 1.2만 |
|---|
| 2026.05.13 | ₩26,472 | ₩26,472 | ₩24,364 | ₩24,364 | -7.96% | 2.7만 |
|---|
| 2026.05.12 | ₩26,165 | ₩26,205 | ₩25,882 | ₩25,882 | -1.08% | 900 |
|---|
| 2026.05.11 | ₩27,006 | ₩27,073 | ₩25,938 | ₩26,131 | -3.24% | 5.2천 |
|---|
| 2026.05.08 | ₩28,220 | ₩28,220 | ₩26,870 | ₩26,870 | -4.78% | 1천 |
|---|
| 2026.05.07 | ₩29,167 | ₩29,167 | ₩28,140 | ₩28,518 | -2.23% | 1천 |
|---|
| 2026.05.06 | ₩31,182 | ₩31,195 | ₩30,672 | ₩30,672 | -1.63% | 1천 |
|---|
| 2026.05.05 | ₩30,742 | ₩30,889 | ₩30,586 | ₩30,586 | -0.51% | 800 |
|---|
| 2026.05.04 | ₩30,715 | ₩30,855 | ₩30,155 | ₩30,472 | -0.79% | 800 |
|---|
| 2026.05.01 | ₩31,235 | ₩31,235 | ₩31,075 | ₩31,075 | -0.51% | 400 |
|---|
| 2026.04.30 | ₩31,596 | ₩31,596 | ₩31,365 | ₩31,365 | -0.73% | 700 |
|---|
| 2026.04.29 | ₩31,129 | ₩31,129 | ₩30,990 | ₩30,990 | -0.45% | 200 |
|---|
| 2026.04.28 | ₩30,862 | ₩31,066 | ₩30,708 | ₩31,066 | +0.66% | 600 |
|---|
| 2026.04.27 | ₩30,849 | ₩30,862 | ₩30,675 | ₩30,752 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩32,810 | ₩32,810 | ₩32,356 | ₩32,490 | -0.98% | 1.1천 |
|---|
| 2026.04.22 | ₩31,876 | ₩31,876 | ₩31,102 | ₩31,102 | -2.43% | 1천 |
|---|
| 2026.04.21 | ₩31,923 | ₩32,356 | ₩31,923 | ₩32,267 | +1.08% | 4.6천 |
|---|
| 2026.04.20 | ₩33,250 | ₩33,326 | ₩33,250 | ₩33,326 | +0.23% | 800 |
|---|
| 2026.04.17 | ₩33,330 | ₩33,891 | ₩33,330 | ₩33,665 | +1.00% | 2.1천 |
|---|
| 2026.04.16 | ₩34,144 | ₩34,144 | ₩33,800 | ₩33,800 | -1.01% | 1.6천 |
|---|
| 2026.04.15 | ₩34,625 | ₩34,785 | ₩34,278 | ₩34,395 | -0.66% | 2.8천 |
|---|
| 2026.04.14 | ₩34,358 | ₩35,105 | ₩34,358 | ₩34,947 | +1.72% | 1.3천 |
|---|
| 2026.04.13 | ₩36,172 | ₩36,479 | ₩34,747 | ₩34,747 | -3.94% | 3.5천 |
|---|
| 2026.04.10 | ₩34,104 | ₩37,100 | ₩34,104 | ₩36,323 | +6.51% | 3천 |
|---|
| 2026.04.09 | ₩33,584 | ₩34,464 | ₩33,584 | ₩33,993 | +1.22% | 3.6천 |
|---|
| 2026.04.08 | ₩32,056 | ₩32,930 | ₩32,056 | ₩32,702 | +2.01% | 1.8천 |
|---|
| 2026.04.07 | ₩35,105 | ₩35,425 | ₩33,330 | ₩33,554 | -4.42% | 5.4천 |
|---|
| 2026.04.06 | ₩35,265 | ₩35,265 | ₩34,985 | ₩35,238 | -0.08% | 1.1천 |
|---|
| 2026.04.02 | ₩35,799 | ₩35,799 | ₩34,998 | ₩35,029 | -2.15% | 1.9천 |
|---|
| 2026.04.01 | ₩35,679 | ₩35,679 | ₩35,358 | ₩35,484 | -0.55% | 5.7만 |
|---|
| 2026.03.31 | ₩36,039 | ₩36,146 | ₩35,541 | ₩35,541 | -1.38% | 5.7만 |
|---|
| 2026.03.30 | ₩36,546 | ₩37,153 | ₩35,932 | ₩36,944 | +1.09% | 1.6천 |
|---|
| 2026.03.27 | ₩39,295 | ₩39,295 | ₩38,813 | ₩38,813 | -1.23% | 1.7천 |
|---|
| 2026.03.26 | ₩36,665 | ₩36,665 | ₩36,665 | ₩36,665 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩37,452 | ₩37,452 | ₩37,452 | ₩37,452 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩36,106 | ₩36,530 | ₩35,932 | ₩36,530 | +1.18% | 1.6천 |
|---|
| 2026.03.23 | ₩35,172 | ₩35,172 | ₩34,638 | ₩35,016 | -0.44% | 600 |
|---|
| 2026.03.20 | ₩35,238 | ₩35,298 | ₩35,238 | ₩35,298 | +0.17% | 1.1천 |
|---|
| 2026.03.19 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩34,063 | ₩34,063 | ₩34,063 | ₩34,063 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,988 | ₩33,988 | ₩33,988 | ₩33,988 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩34,291 | ₩34,338 | ₩34,291 | ₩34,338 | +0.14% | 400 |
|---|
| 2026.03.13 | ₩34,424 | ₩34,424 | ₩34,423 | ₩34,423 | -0.00% | 700 |
|---|
| 2026.03.12 | ₩34,504 | ₩34,504 | ₩34,131 | ₩34,198 | -0.89% | 900 |
|---|
| 2026.03.11 | ₩34,571 | ₩34,998 | ₩34,571 | ₩34,858 | +0.83% | 2천 |
|---|
| 2026.03.10 | ₩34,998 | ₩35,519 | ₩34,743 | ₩34,743 | -0.73% | 600 |
|---|
| 2026.03.09 | ₩34,451 | ₩34,805 | ₩34,451 | ₩34,805 | +1.03% | 1.4천 |
|---|
| 2026.03.06 | ₩35,278 | ₩35,292 | ₩34,825 | ₩34,825 | -1.29% | 2.4천 |
|---|
| 2026.03.05 | ₩35,892 | ₩35,892 | ₩35,158 | ₩35,178 | -1.99% | 2.1천 |
|---|
| 2026.03.04 | ₩35,925 | ₩36,212 | ₩35,925 | ₩36,212 | +0.80% | 700 |
|---|
| 2026.03.03 | ₩36,858 | ₩36,858 | ₩36,858 | ₩36,858 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩38,507 | ₩38,507 | ₩38,267 | ₩38,307 | -0.52% | 600 |
|---|
| 2026.02.27 | ₩39,535 | ₩39,548 | ₩38,641 | ₩38,686 | -2.15% | 4.5천 |
|---|
| 2026.02.26 | ₩38,681 | ₩38,681 | ₩38,160 | ₩38,527 | -0.40% | 4.8천 |
|---|
| 2026.02.25 | ₩40,455 | ₩40,696 | ₩39,762 | ₩39,767 | -1.70% | 1.4천 |
|---|
| 2026.02.24 | ₩39,908 | ₩41,189 | ₩39,295 | ₩40,657 | +1.88% | 1.7천 |
|---|
| 2026.02.23 | ₩38,934 | ₩40,095 | ₩38,934 | ₩39,908 | +2.50% | 2.8천 |
|---|
| 2026.02.20 | ₩36,733 | ₩38,694 | ₩36,733 | ₩38,694 | +5.34% | 2.9천 |
|---|
| 2026.02.19 | ₩38,347 | ₩38,681 | ₩38,080 | ₩38,080 | -0.70% | 2.2천 |
|---|
| 2026.02.18 | ₩38,341 | ₩38,694 | ₩37,266 | ₩37,783 | -1.45% | 1.8만 |
|---|
| 2026.02.17 | ₩35,971 | ₩35,971 | ₩35,345 | ₩35,408 | -1.57% | 1.2만 |
|---|
| 2026.02.13 | ₩34,545 | ₩34,702 | ₩34,545 | ₩34,702 | +0.46% | 400 |
|---|
| 2026.02.12 | ₩35,252 | ₩36,146 | ₩35,252 | ₩35,588 | +0.95% | 2.3천 |
|---|
| 2026.02.11 | ₩34,958 | ₩35,252 | ₩34,931 | ₩35,132 | +0.50% | 3.2천 |
|---|
| 2026.02.10 | ₩34,798 | ₩35,078 | ₩34,798 | ₩34,959 | +0.46% | 900 |
|---|
| 2026.02.09 | ₩36,052 | ₩36,052 | ₩34,814 | ₩34,871 | -3.28% | 5.3만 |
|---|
| 2026.02.06 | ₩37,360 | ₩37,360 | ₩36,332 | ₩36,372 | -2.64% | 1.9천 |
|---|
| 2026.02.05 | ₩35,868 | ₩37,468 | ₩35,868 | ₩37,468 | +4.46% | 1.2천 |
|---|
| 2026.02.04 | ₩34,925 | ₩34,925 | ₩34,925 | ₩34,925 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩35,385 | ₩35,398 | ₩35,021 | ₩35,021 | -1.03% | 1천 |
|---|
| 2026.02.02 | ₩33,264 | ₩33,304 | ₩33,264 | ₩33,284 | +0.06% | 800 |
|---|
| 2026.01.30 | ₩32,983 | ₩33,077 | ₩32,937 | ₩32,987 | +0.01% | 800 |
|---|
| 2026.01.29 | ₩33,170 | ₩33,170 | ₩33,170 | ₩33,170 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩31,863 | ₩31,876 | ₩31,800 | ₩31,800 | -0.20% | 1.1천 |
|---|
| 2026.01.27 | ₩31,843 | ₩31,843 | ₩31,843 | ₩31,843 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩32,271 | ₩32,271 | ₩31,729 | ₩31,729 | -1.68% | 600 |
|---|
| 2026.01.23 | ₩32,450 | ₩32,516 | ₩32,450 | ₩32,458 | +0.02% | 400 |
|---|
| 2026.01.22 | ₩32,276 | ₩32,276 | ₩32,084 | ₩32,084 | -0.60% | 300 |
|---|
| 2026.01.21 | ₩31,836 | ₩32,276 | ₩31,756 | ₩32,203 | +1.15% | 2.5천 |
|---|
| 2026.01.20 | ₩31,409 | ₩31,768 | ₩31,409 | ₩31,768 | +1.14% | 900 |
|---|
| 2026.01.16 | ₩31,504 | ₩31,556 | ₩30,942 | ₩31,139 | -1.16% | 4.7천 |
|---|
| 2026.01.15 | ₩30,342 | ₩31,129 | ₩30,141 | ₩31,106 | +2.52% | 3.1천 |
|---|
| 2026.01.14 | ₩30,422 | ₩30,983 | ₩30,422 | ₩30,607 | +0.61% | 3.6천 |
|---|
| 2026.01.13 | ₩30,715 | ₩30,715 | ₩30,315 | ₩30,626 | -0.29% | 1.4천 |
|---|
| 2026.01.12 | ₩31,062 | ₩31,062 | ₩30,903 | ₩30,903 | -0.51% | 300 |
|---|
| 2026.01.09 | ₩30,768 | ₩30,879 | ₩30,768 | ₩30,879 | +0.36% | 500 |
|---|
| 2026.01.08 | ₩30,462 | ₩30,555 | ₩30,342 | ₩30,555 | +0.31% | 700 |
|---|
| 2026.01.07 | ₩30,795 | ₩30,795 | ₩29,768 | ₩30,091 | -2.29% | 3천 |
|---|
| 2026.01.06 | ₩31,997 | ₩31,997 | ₩31,434 | ₩31,434 | -1.76% | 2.6천 |
|---|
| 2026.01.05 | ₩31,809 | ₩32,109 | ₩31,462 | ₩32,109 | +0.94% | 5만 |
|---|
| 2026.01.02 | ₩32,049 | ₩32,870 | ₩32,049 | ₩32,598 | +1.71% | 900 |
|---|
| 2025.12.31 | ₩31,648 | ₩31,765 | ₩31,648 | ₩31,765 | +0.37% | 600 |
|---|
| 2025.12.30 | ₩31,209 | ₩31,329 | ₩31,155 | ₩31,302 | +0.30% | 2천 |
|---|
| 2025.12.29 | ₩31,302 | ₩31,324 | ₩31,302 | ₩31,324 | +0.07% | 400 |
|---|
| 2025.12.26 | ₩31,069 | ₩31,129 | ₩31,035 | ₩31,035 | -0.11% | 900 |
|---|
| 2025.12.24 | ₩31,203 | ₩31,203 | ₩31,203 | ₩31,203 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,009 | ₩31,077 | ₩30,955 | ₩31,058 | +0.16% | 700 |
|---|
| 2025.12.22 | ₩31,350 | ₩31,350 | ₩31,350 | ₩31,350 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,816 | ₩31,816 | ₩31,816 | ₩31,816 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,969 | ₩31,969 | ₩31,929 | ₩31,965 | -0.01% | 700 |
|---|
| 2025.12.17 | ₩31,702 | ₩32,394 | ₩31,702 | ₩32,394 | +2.18% | 2.4천 |
|---|
| 2025.12.16 | ₩31,622 | ₩31,737 | ₩31,582 | ₩31,737 | +0.36% | 1.1천 |
|---|
| 2025.12.15 | ₩31,601 | ₩31,951 | ₩31,601 | ₩31,951 | +1.11% | 1.1천 |
|---|
| 2025.12.12 | ₩30,955 | ₩31,089 | ₩30,902 | ₩30,969 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩31,035 | ₩31,254 | ₩30,951 | ₩31,254 | +0.71% | 1.3천 |
|---|
| 2025.12.10 | ₩30,595 | ₩30,822 | ₩30,595 | ₩30,786 | +0.62% | 400 |
|---|
| 2025.12.09 | ₩30,288 | ₩30,528 | ₩30,288 | ₩30,439 | +0.50% | 700 |
|---|
| 2025.12.08 | ₩29,915 | ₩30,488 | ₩29,915 | ₩30,426 | +1.71% | 600 |
|---|
| 2025.12.05 | ₩30,021 | ₩30,085 | ₩29,861 | ₩29,884 | -0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩30,614 | ₩30,650 | ₩30,301 | ₩30,340 | -0.89% | 5.7천 |
|---|
| 2025.12.03 | ₩31,249 | ₩31,249 | ₩30,662 | ₩30,704 | -1.74% | 1.7천 |
|---|
| 2025.12.02 | ₩31,075 | ₩31,329 | ₩31,075 | ₩31,305 | +0.74% | 600 |
|---|
| 2025.12.01 | ₩31,889 | ₩31,889 | ₩31,665 | ₩31,665 | -0.70% | 400 |
|---|
| 2025.11.28 | ₩31,155 | ₩31,252 | ₩31,155 | ₩31,252 | +0.31% | 1.8천 |
|---|
| 2025.11.26 | ₩32,236 | ₩32,236 | ₩32,049 | ₩32,063 | -0.54% | 4.1만 |
|---|
| 2025.11.25 | ₩32,423 | ₩32,423 | ₩31,883 | ₩31,883 | -1.67% | 4.1만 |
|---|
| 2025.11.24 | ₩31,983 | ₩32,556 | ₩31,983 | ₩32,303 | +1.00% | 1.1만 |
|---|
| 2025.11.21 | ₩31,796 | ₩32,878 | ₩31,796 | ₩32,479 | +2.15% | 2.1만 |
|---|
| 2025.11.20 | ₩30,128 | ₩32,330 | ₩30,035 | ₩32,092 | +6.52% | 4.5만 |
|---|
| 2025.11.19 | ₩29,839 | ₩29,899 | ₩29,514 | ₩29,899 | +0.20% | 1만 |
|---|
| 2025.11.18 | ₩29,648 | ₩29,835 | ₩29,554 | ₩29,693 | +0.15% | 1.5천 |
|---|
| 2025.11.17 | ₩29,101 | ₩29,518 | ₩28,941 | ₩29,445 | +1.18% | 2.4천 |
|---|
| 2025.11.14 | ₩29,674 | ₩29,929 | ₩28,927 | ₩29,123 | -1.86% | 4.3천 |
|---|
| 2025.11.13 | ₩28,847 | ₩29,181 | ₩28,767 | ₩29,158 | +1.08% | 2.4천 |
|---|
| 2025.11.12 | ₩27,953 | ₩28,447 | ₩27,873 | ₩28,447 | +1.77% | 6.7천 |
|---|
| 2025.11.11 | ₩27,553 | ₩27,606 | ₩27,410 | ₩27,410 | -0.52% | 2.1천 |
|---|
| 2025.11.10 | ₩27,860 | ₩28,033 | ₩27,593 | ₩27,596 | -0.95% | 4.5천 |
|---|
| 2025.11.07 | ₩28,487 | ₩28,554 | ₩28,155 | ₩28,155 | -1.17% | 1.7천 |
|---|
| 2025.11.06 | ₩28,434 | ₩28,540 | ₩28,273 | ₩28,283 | -0.53% | 3.1천 |
|---|
| 2025.11.05 | ₩27,846 | ₩28,073 | ₩27,793 | ₩28,041 | +0.70% | 1.5천 |
|---|
| 2025.11.04 | ₩28,029 | ₩28,029 | ₩27,660 | ₩27,873 | -0.56% | 6천 |
|---|
| 2025.11.03 | ₩27,406 | ₩27,419 | ₩27,277 | ₩27,277 | -0.47% | 2.4천 |
|---|
| 2025.10.31 | ₩27,086 | ₩27,126 | ₩27,086 | ₩27,122 | +0.13% | 1.1천 |
|---|
| 2025.10.30 | ₩27,086 | ₩27,359 | ₩26,992 | ₩27,359 | +1.01% | 2.5천 |
|---|
| 2025.10.29 | ₩27,233 | ₩27,508 | ₩27,233 | ₩27,508 | +1.01% | 1.3천 |
|---|
| 2025.10.28 | ₩27,033 | ₩27,046 | ₩26,886 | ₩26,960 | -0.27% | 1.3천 |
|---|
| 2025.10.27 | ₩27,259 | ₩27,273 | ₩27,107 | ₩27,107 | -0.56% | 1.3천 |
|---|
| 2025.10.24 | ₩27,486 | ₩27,500 | ₩27,419 | ₩27,493 | +0.02% | 1.2천 |
|---|
| 2025.10.23 | ₩27,740 | ₩27,793 | ₩27,566 | ₩27,766 | +0.10% | 1.4천 |
|---|
| 2025.10.22 | ₩27,881 | ₩28,087 | ₩27,806 | ₩28,084 | +0.73% | 2.2천 |
|---|
| 2025.10.21 | ₩27,993 | ₩28,060 | ₩27,826 | ₩27,826 | -0.60% | 1.2천 |
|---|
| 2025.10.20 | ₩28,167 | ₩28,167 | ₩28,167 | ₩28,167 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩28,727 | ₩28,727 | ₩28,727 | ₩28,727 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩28,594 | ₩29,061 | ₩28,594 | ₩29,061 | +1.63% | 400 |
|---|
| 2025.10.15 | ₩28,994 | ₩28,994 | ₩28,921 | ₩28,921 | -0.25% | 400 |
|---|
| 2025.10.14 | ₩28,540 | ₩28,727 | ₩28,434 | ₩28,727 | +0.65% | 2.6천 |
|---|
| 2025.10.13 | ₩28,020 | ₩28,087 | ₩28,000 | ₩28,000 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩27,740 | ₩28,660 | ₩27,646 | ₩28,660 | +3.32% | 4.9천 |
|---|