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 | ₩12,027 | ₩12,174 | ₩11,674 | ₩11,687 | -2.83% | 8만 |
| 2026.10.08 | ₩12,201 | ₩12,361 | ₩11,947 | ₩12,308 | +0.88% | 7.5만 |
| 2026.10.07 | ₩11,840 | ₩12,107 | ₩11,827 | ₩12,090 | +2.11% | 13.3만 |
| 2026.10.06 | ₩11,920 | ₩11,920 | ₩11,346 | ₩11,680 | -2.02% | 18.6만 |
| 2026.10.05 | ₩12,187 | ₩12,281 | ₩12,054 | ₩12,094 | -0.77% | 17.2만 |
| 2026.10.02 | ₩12,228 | ₩12,254 | ₩12,014 | ₩12,186 | -0.34% | 12만 |
| 2026.10.01 | ₩12,441 | ₩12,641 | ₩12,361 | ₩12,390 | -0.41% | 13.1만 |
| 2026.09.30 | ₩12,561 | ₩12,641 | ₩12,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,345 |
| -1.72% |
| 17.7만 |
| 2026.09.29 | ₩12,535 | ₩12,968 | ₩12,535 | ₩12,649 | +0.92% | 8.4만 |
|---|
| 2026.09.28 | ₩13,335 | ₩13,335 | ₩12,454 | ₩12,548 | -5.91% | 11.7만 |
|---|
| 2026.09.25 | ₩12,761 | ₩13,146 | ₩12,761 | ₩13,141 | +2.97% | 12.5만 |
|---|
| 2026.09.24 | ₩12,601 | ₩12,708 | ₩12,454 | ₩12,655 | +0.42% | 17.2만 |
|---|
| 2026.09.23 | ₩13,042 | ₩13,149 | ₩12,528 | ₩12,528 | -3.94% | 13만 |
|---|
| 2026.09.22 | ₩13,269 | ₩13,576 | ₩13,135 | ₩13,193 | -0.57% | 6.2만 |
|---|
| 2026.09.21 | ₩13,683 | ₩13,816 | ₩13,322 | ₩13,418 | -1.93% | 3.9만 |
|---|
| 2026.09.18 | ₩13,389 | ₩13,976 | ₩13,309 | ₩13,709 | +2.39% | 14.4만 |
|---|
| 2026.09.17 | ₩13,616 | ₩13,816 | ₩13,042 | ₩13,293 | -2.37% | 19.1만 |
|---|
| 2026.09.16 | ₩13,442 | ₩13,442 | ₩13,070 | ₩13,282 | -1.19% | 24.1만 |
|---|
| 2026.09.15 | ₩13,602 | ₩13,602 | ₩13,135 | ₩13,322 | -2.06% | 26.1만 |
|---|
| 2026.09.14 | ₩14,737 | ₩14,817 | ₩13,149 | ₩13,362 | -9.33% | 45만 |
|---|
| 2026.09.11 | ₩14,991 | ₩15,511 | ₩14,991 | ₩15,338 | +2.32% | 2.6만 |
|---|
| 2026.09.10 | ₩15,364 | ₩15,364 | ₩14,792 | ₩15,001 | -2.36% | 6.4만 |
|---|
| 2026.09.09 | ₩14,964 | ₩15,244 | ₩14,964 | ₩15,155 | +1.28% | 2.6만 |
|---|
| 2026.09.08 | ₩15,418 | ₩15,538 | ₩14,977 | ₩15,057 | -2.34% | 15.5만 |
|---|
| 2026.09.04 | ₩15,445 | ₩15,445 | ₩14,991 | ₩15,218 | -1.47% | 8.6만 |
|---|
| 2026.09.03 | ₩15,271 | ₩15,752 | ₩15,244 | ₩15,244 | -0.17% | 6.6만 |
|---|
| 2026.09.02 | ₩14,710 | ₩15,712 | ₩14,644 | ₩15,433 | +4.91% | 38.5만 |
|---|
| 2026.09.01 | ₩13,709 | ₩14,297 | ₩13,709 | ₩14,110 | +2.92% | 41만 |
|---|
| 2026.08.31 | ₩13,803 | ₩13,803 | ₩13,375 | ₩13,424 | -2.75% | 15.4만 |
|---|
| 2026.08.28 | ₩13,683 | ₩14,350 | ₩13,656 | ₩13,800 | +0.86% | 9.5만 |
|---|
| 2026.08.27 | ₩14,537 | ₩14,564 | ₩13,215 | ₩13,413 | -7.73% | 23.5만 |
|---|
| 2026.08.26 | ₩15,738 | ₩15,858 | ₩15,284 | ₩15,374 | -2.32% | 3.3만 |
|---|
| 2026.08.25 | ₩14,804 | ₩15,485 | ₩14,804 | ₩15,356 | +3.73% | 1.6만 |
|---|
| 2026.08.24 | ₩14,790 | ₩15,017 | ₩14,750 | ₩14,885 | +0.64% | 1.8만 |
|---|
| 2026.08.21 | ₩14,790 | ₩15,204 | ₩14,497 | ₩14,588 | -1.37% | 3만 |
|---|
| 2026.08.20 | ₩14,657 | ₩14,977 | ₩14,550 | ₩14,951 | +2.00% | 4.8만 |
|---|
| 2026.08.19 | ₩13,963 | ₩14,804 | ₩13,963 | ₩14,514 | +3.95% | 4.9만 |
|---|
| 2026.08.18 | ₩14,136 | ₩14,190 | ₩13,843 | ₩13,980 | -1.10% | 4.6만 |
|---|
| 2026.08.17 | ₩13,669 | ₩14,030 | ₩13,629 | ₩13,923 | +1.86% | 5.6만 |
|---|
| 2026.08.14 | ₩13,269 | ₩13,723 | ₩13,255 | ₩13,653 | +2.90% | 10.6만 |
|---|
| 2026.08.13 | ₩13,335 | ₩13,482 | ₩13,149 | ₩13,226 | -0.82% | 12.7만 |
|---|
| 2026.08.12 | ₩13,696 | ₩13,816 | ₩13,456 | ₩13,537 | -1.16% | 23.6만 |
|---|
| 2026.08.11 | ₩13,629 | ₩13,909 | ₩13,549 | ₩13,653 | +0.18% | 18만 |
|---|
| 2026.08.10 | ₩14,417 | ₩14,457 | ₩13,589 | ₩13,600 | -5.67% | 13.8만 |
|---|
| 2026.08.07 | ₩14,457 | ₩14,537 | ₩14,176 | ₩14,417 | -0.28% | 1.9만 |
|---|
| 2026.08.06 | ₩14,804 | ₩14,995 | ₩14,537 | ₩14,617 | -1.26% | 13.9만 |
|---|
| 2026.08.05 | ₩14,150 | ₩14,470 | ₩13,975 | ₩14,462 | +2.21% | 4.6만 |
|---|
| 2026.08.04 | ₩14,937 | ₩14,937 | ₩14,297 | ₩14,327 | -4.08% | 4.5만 |
|---|
| 2026.08.03 | ₩15,805 | ₩15,832 | ₩15,138 | ₩15,151 | -4.14% | 4.6만 |
|---|
| 2026.07.31 | ₩15,938 | ₩16,366 | ₩15,845 | ₩15,872 | -0.42% | 3.1만 |
|---|
| 2026.07.30 | ₩16,806 | ₩16,819 | ₩16,152 | ₩16,165 | -3.81% | 7.3만 |
|---|
| 2026.07.29 | ₩16,673 | ₩16,981 | ₩16,633 | ₩16,793 | +0.72% | 2.8만 |
|---|
| 2026.07.28 | ₩16,646 | ₩17,020 | ₩16,446 | ₩16,542 | -0.63% | 2.4만 |
|---|
| 2026.07.27 | ₩15,979 | ₩16,653 | ₩15,932 | ₩16,651 | +4.21% | 3.7만 |
|---|
| 2026.07.24 | ₩16,073 | ₩16,326 | ₩16,039 | ₩16,311 | +1.48% | 1.3만 |
|---|
| 2026.07.23 | ₩15,778 | ₩16,379 | ₩15,712 | ₩16,165 | +2.45% | 3.3만 |
|---|
| 2026.07.22 | ₩15,431 | ₩16,019 | ₩15,431 | ₩15,737 | +1.98% | 4.2만 |
|---|
| 2026.07.21 | ₩15,057 | ₩15,752 | ₩15,057 | ₩15,430 | +2.47% | 4.4만 |
|---|
| 2026.07.20 | ₩14,844 | ₩15,158 | ₩14,457 | ₩15,152 | +2.08% | 3.5만 |
|---|
| 2026.07.17 | ₩15,244 | ₩15,244 | ₩14,350 | ₩14,734 | -3.35% | 6.7만 |
|---|
| 2026.07.16 | ₩14,884 | ₩15,124 | ₩14,670 | ₩14,935 | +0.34% | 4.7만 |
|---|
| 2026.07.15 | ₩14,764 | ₩14,937 | ₩14,630 | ₩14,924 | +1.08% | 4.8만 |
|---|
| 2026.07.14 | ₩15,979 | ₩15,979 | ₩14,959 | ₩14,959 | -6.38% | 5만 |
|---|
| 2026.07.13 | ₩16,312 | ₩16,673 | ₩16,032 | ₩16,064 | -1.52% | 1.5만 |
|---|
| 2026.07.10 | ₩15,712 | ₩16,358 | ₩15,685 | ₩16,292 | +3.70% | 3만 |
|---|
| 2026.07.09 | ₩16,659 | ₩16,659 | ₩15,698 | ₩15,712 | -5.69% | 3.3만 |
|---|
| 2026.07.08 | ₩15,952 | ₩16,779 | ₩15,912 | ₩16,597 | +4.04% | 6.1만 |
|---|
| 2026.07.07 | ₩14,871 | ₩15,858 | ₩14,790 | ₩15,832 | +6.46% | 8.2만 |
|---|
| 2026.07.06 | ₩15,805 | ₩15,805 | ₩14,537 | ₩14,976 | -5.24% | 5.6만 |
|---|
| 2026.07.02 | ₩15,364 | ₩15,418 | ₩15,004 | ₩15,405 | +0.26% | 6.9만 |
|---|
| 2026.07.01 | ₩15,605 | ₩15,712 | ₩14,951 | ₩15,212 | -2.51% | 8.9만 |
|---|
| 2026.06.30 | ₩16,299 | ₩16,299 | ₩15,645 | ₩15,721 | -3.55% | 6.6만 |
|---|
| 2026.06.29 | ₩17,500 | ₩17,500 | ₩16,125 | ₩16,136 | -7.80% | 7.6만 |
|---|
| 2026.06.26 | ₩18,515 | ₩18,515 | ₩17,714 | ₩17,763 | -4.06% | 3.3만 |
|---|
| 2026.06.25 | ₩18,648 | ₩18,835 | ₩18,375 | ₩18,497 | -0.81% | 3.6만 |
|---|
| 2026.06.24 | ₩18,822 | ₩19,022 | ₩18,622 | ₩19,015 | +1.03% | 5.4만 |
|---|
| 2026.06.23 | ₩18,955 | ₩19,142 | ₩18,541 | ₩18,541 | -2.18% | 32.2만 |
|---|
| 2026.06.22 | ₩18,862 | ₩18,982 | ₩18,395 | ₩18,950 | +0.47% | 2.1만 |
|---|
| 2026.06.18 | ₩18,982 | ₩19,463 | ₩18,822 | ₩18,854 | -0.68% | 2.4만 |
|---|
| 2026.06.17 | ₩19,329 | ₩19,529 | ₩19,142 | ₩19,238 | -0.47% | 2.4만 |
|---|
| 2026.06.16 | ₩19,236 | ₩19,689 | ₩19,196 | ₩19,382 | +0.76% | 2.5만 |
|---|
| 2026.06.15 | ₩19,623 | ₩19,623 | ₩19,069 | ₩19,086 | -2.73% | 1.8만 |
|---|
| 2026.06.12 | ₩19,596 | ₩19,903 | ₩19,289 | ₩19,416 | -0.92% | 1.1만 |
|---|
| 2026.06.11 | ₩20,771 | ₩20,891 | ₩19,382 | ₩19,463 | -6.30% | 5.4만 |
|---|
| 2026.06.10 | ₩21,131 | ₩21,131 | ₩20,424 | ₩20,677 | -2.15% | 1.4만 |
|---|
| 2026.06.09 | ₩20,464 | ₩21,544 | ₩20,464 | ₩20,883 | +2.05% | 3만 |
|---|
| 2026.06.08 | ₩20,050 | ₩20,517 | ₩20,010 | ₩20,456 | +2.02% | 2.3만 |
|---|
| 2026.06.05 | ₩19,489 | ₩20,117 | ₩19,476 | ₩20,014 | +2.69% | 4.5만 |
|---|
| 2026.06.04 | ₩20,250 | ₩20,250 | ₩19,436 | ₩19,505 | -3.68% | 2.2만 |
|---|
| 2026.06.03 | ₩19,022 | ₩19,696 | ₩18,942 | ₩19,382 | +1.89% | 11.2만 |
|---|
| 2026.06.02 | ₩18,875 | ₩19,022 | ₩18,381 | ₩18,401 | -2.51% | 33.3만 |
|---|
| 2026.06.01 | ₩19,302 | ₩19,302 | ₩18,074 | ₩18,201 | -5.71% | 2만 |
|---|
| 2026.05.29 | ₩20,744 | ₩20,784 | ₩19,409 | ₩19,529 | -5.86% | 1.9만 |
|---|
| 2026.05.28 | ₩21,812 | ₩21,905 | ₩21,411 | ₩21,466 | -1.59% | 1.4만 |
|---|
| 2026.05.27 | ₩22,386 | ₩22,546 | ₩22,159 | ₩22,292 | -0.42% | 2.9만 |
|---|
| 2026.05.26 | ₩21,825 | ₩21,839 | ₩21,385 | ₩21,592 | -1.07% | 8.3천 |
|---|
| 2026.05.22 | ₩22,159 | ₩22,159 | ₩21,211 | ₩21,262 | -4.05% | 11.5만 |
|---|
| 2026.05.21 | ₩22,853 | ₩22,853 | ₩21,940 | ₩21,940 | -4.00% | 1.1만 |
|---|
| 2026.05.20 | ₩22,920 | ₩22,973 | ₩22,247 | ₩22,510 | -1.79% | 1.6만 |
|---|
| 2026.05.19 | ₩22,680 | ₩23,174 | ₩22,413 | ₩23,132 | +2.00% | 6.9만 |
|---|
| 2026.05.18 | ₩23,360 | ₩23,360 | ₩22,413 | ₩22,469 | -3.82% | 5.1만 |
|---|
| 2026.05.15 | ₩23,721 | ₩23,894 | ₩22,626 | ₩22,880 | -3.55% | 4.1만 |
|---|
| 2026.05.14 | ₩24,649 | ₩24,649 | ₩23,347 | ₩23,347 | -5.28% | 1.2만 |
|---|
| 2026.05.13 | ₩26,484 | ₩26,484 | ₩24,375 | ₩24,375 | -7.96% | 2.7만 |
|---|
| 2026.05.12 | ₩26,177 | ₩26,217 | ₩25,894 | ₩25,894 | -1.08% | 900 |
|---|
| 2026.05.11 | ₩27,018 | ₩27,085 | ₩25,950 | ₩26,142 | -3.24% | 5.2천 |
|---|
| 2026.05.08 | ₩28,233 | ₩28,233 | ₩26,882 | ₩26,882 | -4.78% | 1천 |
|---|
| 2026.05.07 | ₩29,180 | ₩29,180 | ₩28,153 | ₩28,530 | -2.23% | 1천 |
|---|
| 2026.05.06 | ₩31,196 | ₩31,209 | ₩30,686 | ₩30,686 | -1.63% | 1천 |
|---|
| 2026.05.05 | ₩30,756 | ₩30,902 | ₩30,599 | ₩30,599 | -0.51% | 800 |
|---|
| 2026.05.04 | ₩30,729 | ₩30,869 | ₩30,168 | ₩30,486 | -0.79% | 800 |
|---|
| 2026.05.01 | ₩31,250 | ₩31,250 | ₩31,089 | ₩31,089 | -0.51% | 400 |
|---|
| 2026.04.30 | ₩31,610 | ₩31,610 | ₩31,379 | ₩31,379 | -0.73% | 700 |
|---|
| 2026.04.29 | ₩31,143 | ₩31,143 | ₩31,004 | ₩31,004 | -0.45% | 200 |
|---|
| 2026.04.28 | ₩30,876 | ₩31,080 | ₩30,722 | ₩31,080 | +0.66% | 600 |
|---|
| 2026.04.27 | ₩30,862 | ₩30,876 | ₩30,689 | ₩30,766 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩31,518 | ₩31,518 | ₩31,518 | ₩31,518 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩32,825 | ₩32,825 | ₩32,371 | ₩32,504 | -0.98% | 1.1천 |
|---|
| 2026.04.22 | ₩31,890 | ₩31,890 | ₩31,116 | ₩31,116 | -2.43% | 1천 |
|---|
| 2026.04.21 | ₩31,937 | ₩32,371 | ₩31,937 | ₩32,281 | +1.08% | 4.6천 |
|---|
| 2026.04.20 | ₩33,265 | ₩33,341 | ₩33,265 | ₩33,341 | +0.23% | 800 |
|---|
| 2026.04.17 | ₩33,345 | ₩33,906 | ₩33,345 | ₩33,680 | +1.00% | 2.1천 |
|---|
| 2026.04.16 | ₩34,160 | ₩34,160 | ₩33,815 | ₩33,815 | -1.01% | 1.6천 |
|---|
| 2026.04.15 | ₩34,640 | ₩34,800 | ₩34,293 | ₩34,411 | -0.66% | 2.8천 |
|---|
| 2026.04.14 | ₩34,373 | ₩35,121 | ₩34,373 | ₩34,963 | +1.72% | 1.3천 |
|---|
| 2026.04.13 | ₩36,189 | ₩36,496 | ₩34,763 | ₩34,763 | -3.94% | 3.5천 |
|---|
| 2026.04.10 | ₩34,120 | ₩37,116 | ₩34,120 | ₩36,339 | +6.51% | 3천 |
|---|
| 2026.04.09 | ₩33,599 | ₩34,480 | ₩33,599 | ₩34,009 | +1.22% | 3.6천 |
|---|
| 2026.04.08 | ₩32,070 | ₩32,945 | ₩32,070 | ₩32,717 | +2.01% | 1.8천 |
|---|
| 2026.04.07 | ₩35,121 | ₩35,441 | ₩33,345 | ₩33,570 | -4.42% | 5.4천 |
|---|
| 2026.04.06 | ₩35,281 | ₩35,281 | ₩35,001 | ₩35,254 | -0.08% | 1.1천 |
|---|
| 2026.04.02 | ₩35,815 | ₩35,815 | ₩35,014 | ₩35,045 | -2.15% | 1.9천 |
|---|
| 2026.04.01 | ₩35,695 | ₩35,695 | ₩35,374 | ₩35,500 | -0.55% | 5.7만 |
|---|
| 2026.03.31 | ₩36,055 | ₩36,162 | ₩35,557 | ₩35,557 | -1.38% | 5.7만 |
|---|
| 2026.03.30 | ₩36,562 | ₩37,170 | ₩35,948 | ₩36,960 | +1.09% | 1.6천 |
|---|
| 2026.03.27 | ₩39,312 | ₩39,312 | ₩38,830 | ₩38,830 | -1.23% | 1.7천 |
|---|
| 2026.03.26 | ₩36,681 | ₩36,681 | ₩36,681 | ₩36,681 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩37,469 | ₩37,469 | ₩37,469 | ₩37,469 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩36,122 | ₩36,546 | ₩35,948 | ₩36,546 | +1.18% | 1.6천 |
|---|
| 2026.03.23 | ₩35,187 | ₩35,187 | ₩34,653 | ₩35,031 | -0.44% | 600 |
|---|
| 2026.03.20 | ₩35,254 | ₩35,314 | ₩35,254 | ₩35,314 | +0.17% | 1.1천 |
|---|
| 2026.03.19 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩34,306 | ₩34,353 | ₩34,306 | ₩34,353 | +0.14% | 400 |
|---|
| 2026.03.13 | ₩34,440 | ₩34,440 | ₩34,439 | ₩34,439 | -0.00% | 700 |
|---|
| 2026.03.12 | ₩34,520 | ₩34,520 | ₩34,146 | ₩34,213 | -0.89% | 900 |
|---|
| 2026.03.11 | ₩34,587 | ₩35,014 | ₩34,587 | ₩34,874 | +0.83% | 2천 |
|---|
| 2026.03.10 | ₩35,014 | ₩35,535 | ₩34,759 | ₩34,759 | -0.73% | 600 |
|---|
| 2026.03.09 | ₩34,467 | ₩34,820 | ₩34,467 | ₩34,820 | +1.03% | 1.4천 |
|---|
| 2026.03.06 | ₩35,294 | ₩35,308 | ₩34,840 | ₩34,840 | -1.29% | 2.4천 |
|---|
| 2026.03.05 | ₩35,908 | ₩35,908 | ₩35,174 | ₩35,194 | -1.99% | 2.1천 |
|---|
| 2026.03.04 | ₩35,942 | ₩36,229 | ₩35,942 | ₩36,229 | +0.80% | 700 |
|---|
| 2026.03.03 | ₩36,875 | ₩36,875 | ₩36,875 | ₩36,875 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩38,525 | ₩38,525 | ₩38,284 | ₩38,324 | -0.52% | 600 |
|---|
| 2026.02.27 | ₩39,552 | ₩39,566 | ₩38,658 | ₩38,704 | -2.15% | 4.5천 |
|---|
| 2026.02.26 | ₩38,698 | ₩38,698 | ₩38,178 | ₩38,545 | -0.40% | 4.8천 |
|---|
| 2026.02.25 | ₩40,474 | ₩40,714 | ₩39,779 | ₩39,785 | -1.70% | 1.4천 |
|---|
| 2026.02.24 | ₩39,926 | ₩41,208 | ₩39,312 | ₩40,675 | +1.88% | 1.7천 |
|---|
| 2026.02.23 | ₩38,952 | ₩40,113 | ₩38,952 | ₩39,926 | +2.50% | 2.8천 |
|---|
| 2026.02.20 | ₩36,749 | ₩38,712 | ₩36,749 | ₩38,712 | +5.34% | 2.9천 |
|---|
| 2026.02.19 | ₩38,364 | ₩38,698 | ₩38,097 | ₩38,097 | -0.70% | 2.2천 |
|---|
| 2026.02.18 | ₩38,358 | ₩38,712 | ₩37,283 | ₩37,800 | -1.45% | 1.8만 |
|---|
| 2026.02.17 | ₩35,987 | ₩35,987 | ₩35,361 | ₩35,424 | -1.57% | 1.2만 |
|---|
| 2026.02.13 | ₩34,560 | ₩34,718 | ₩34,560 | ₩34,718 | +0.46% | 400 |
|---|
| 2026.02.12 | ₩35,268 | ₩36,162 | ₩35,268 | ₩35,604 | +0.95% | 2.3천 |
|---|
| 2026.02.11 | ₩34,974 | ₩35,268 | ₩34,947 | ₩35,147 | +0.50% | 3.2천 |
|---|
| 2026.02.10 | ₩34,814 | ₩35,094 | ₩34,814 | ₩34,975 | +0.46% | 900 |
|---|
| 2026.02.09 | ₩36,068 | ₩36,068 | ₩34,830 | ₩34,887 | -3.28% | 5.3만 |
|---|
| 2026.02.06 | ₩37,377 | ₩37,377 | ₩36,349 | ₩36,389 | -2.64% | 1.9천 |
|---|
| 2026.02.05 | ₩35,884 | ₩37,485 | ₩35,884 | ₩37,485 | +4.46% | 1.2천 |
|---|
| 2026.02.04 | ₩34,940 | ₩34,940 | ₩34,940 | ₩34,940 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩35,401 | ₩35,414 | ₩35,037 | ₩35,037 | -1.03% | 1천 |
|---|
| 2026.02.02 | ₩33,279 | ₩33,319 | ₩33,279 | ₩33,299 | +0.06% | 800 |
|---|
| 2026.01.30 | ₩32,998 | ₩33,092 | ₩32,952 | ₩33,002 | +0.01% | 800 |
|---|
| 2026.01.29 | ₩33,185 | ₩33,185 | ₩33,185 | ₩33,185 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩31,877 | ₩31,890 | ₩31,814 | ₩31,814 | -0.20% | 1.1천 |
|---|
| 2026.01.27 | ₩31,857 | ₩31,857 | ₩31,857 | ₩31,857 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩32,285 | ₩32,285 | ₩31,743 | ₩31,743 | -1.68% | 600 |
|---|
| 2026.01.23 | ₩32,464 | ₩32,531 | ₩32,464 | ₩32,472 | +0.02% | 400 |
|---|
| 2026.01.22 | ₩32,291 | ₩32,291 | ₩32,099 | ₩32,099 | -0.60% | 300 |
|---|
| 2026.01.21 | ₩31,850 | ₩32,291 | ₩31,770 | ₩32,217 | +1.15% | 2.5천 |
|---|
| 2026.01.20 | ₩31,423 | ₩31,782 | ₩31,423 | ₩31,782 | +1.14% | 900 |
|---|
| 2026.01.16 | ₩31,518 | ₩31,570 | ₩30,956 | ₩31,153 | -1.16% | 4.7천 |
|---|
| 2026.01.15 | ₩30,355 | ₩31,143 | ₩30,155 | ₩31,120 | +2.52% | 3.1천 |
|---|
| 2026.01.14 | ₩30,435 | ₩30,997 | ₩30,435 | ₩30,621 | +0.61% | 3.6천 |
|---|
| 2026.01.13 | ₩30,729 | ₩30,729 | ₩30,328 | ₩30,639 | -0.29% | 1.4천 |
|---|
| 2026.01.12 | ₩31,076 | ₩31,076 | ₩30,917 | ₩30,917 | -0.51% | 300 |
|---|
| 2026.01.09 | ₩30,782 | ₩30,893 | ₩30,782 | ₩30,893 | +0.36% | 500 |
|---|
| 2026.01.08 | ₩30,475 | ₩30,569 | ₩30,355 | ₩30,569 | +0.31% | 700 |
|---|
| 2026.01.07 | ₩30,809 | ₩30,809 | ₩29,781 | ₩30,104 | -2.29% | 3천 |
|---|
| 2026.01.06 | ₩32,012 | ₩32,012 | ₩31,448 | ₩31,448 | -1.76% | 2.6천 |
|---|
| 2026.01.05 | ₩31,824 | ₩32,124 | ₩31,476 | ₩32,124 | +0.94% | 5만 |
|---|
| 2026.01.02 | ₩32,064 | ₩32,885 | ₩32,064 | ₩32,612 | +1.71% | 900 |
|---|
| 2025.12.31 | ₩31,662 | ₩31,779 | ₩31,662 | ₩31,779 | +0.37% | 600 |
|---|
| 2025.12.30 | ₩31,223 | ₩31,343 | ₩31,169 | ₩31,316 | +0.30% | 2천 |
|---|
| 2025.12.29 | ₩31,316 | ₩31,338 | ₩31,316 | ₩31,338 | +0.07% | 400 |
|---|
| 2025.12.26 | ₩31,083 | ₩31,143 | ₩31,049 | ₩31,049 | -0.11% | 900 |
|---|
| 2025.12.24 | ₩31,218 | ₩31,218 | ₩31,218 | ₩31,218 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,023 | ₩31,091 | ₩30,969 | ₩31,072 | +0.16% | 700 |
|---|
| 2025.12.22 | ₩31,364 | ₩31,364 | ₩31,364 | ₩31,364 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,830 | ₩31,830 | ₩31,830 | ₩31,830 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,984 | ₩31,984 | ₩31,944 | ₩31,980 | -0.01% | 700 |
|---|
| 2025.12.17 | ₩31,717 | ₩32,408 | ₩31,717 | ₩32,408 | +2.18% | 2.4천 |
|---|
| 2025.12.16 | ₩31,637 | ₩31,751 | ₩31,597 | ₩31,751 | +0.36% | 1.1천 |
|---|
| 2025.12.15 | ₩31,615 | ₩31,965 | ₩31,615 | ₩31,965 | +1.11% | 1.1천 |
|---|
| 2025.12.12 | ₩30,969 | ₩31,103 | ₩30,916 | ₩30,983 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩31,049 | ₩31,268 | ₩30,965 | ₩31,268 | +0.71% | 1.3천 |
|---|
| 2025.12.10 | ₩30,609 | ₩30,836 | ₩30,609 | ₩30,800 | +0.62% | 400 |
|---|
| 2025.12.09 | ₩30,302 | ₩30,542 | ₩30,302 | ₩30,453 | +0.50% | 700 |
|---|
| 2025.12.08 | ₩29,928 | ₩30,502 | ₩29,928 | ₩30,439 | +1.71% | 600 |
|---|
| 2025.12.05 | ₩30,035 | ₩30,099 | ₩29,875 | ₩29,897 | -0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩30,627 | ₩30,664 | ₩30,315 | ₩30,354 | -0.89% | 5.7천 |
|---|
| 2025.12.03 | ₩31,263 | ₩31,263 | ₩30,676 | ₩30,718 | -1.74% | 1.7천 |
|---|
| 2025.12.02 | ₩31,089 | ₩31,343 | ₩31,089 | ₩31,319 | +0.74% | 600 |
|---|
| 2025.12.01 | ₩31,904 | ₩31,904 | ₩31,679 | ₩31,679 | -0.70% | 400 |
|---|
| 2025.11.28 | ₩31,169 | ₩31,266 | ₩31,169 | ₩31,266 | +0.31% | 1.8천 |
|---|
| 2025.11.26 | ₩32,251 | ₩32,251 | ₩32,064 | ₩32,077 | -0.54% | 4.1만 |
|---|
| 2025.11.25 | ₩32,438 | ₩32,438 | ₩31,897 | ₩31,897 | -1.67% | 4.1만 |
|---|
| 2025.11.24 | ₩31,997 | ₩32,571 | ₩31,997 | ₩32,317 | +1.00% | 1.1만 |
|---|
| 2025.11.21 | ₩31,810 | ₩32,893 | ₩31,810 | ₩32,494 | +2.15% | 2.1만 |
|---|
| 2025.11.20 | ₩30,142 | ₩32,344 | ₩30,048 | ₩32,107 | +6.52% | 4.5만 |
|---|
| 2025.11.19 | ₩29,852 | ₩29,912 | ₩29,528 | ₩29,912 | +0.20% | 1만 |
|---|
| 2025.11.18 | ₩29,661 | ₩29,848 | ₩29,568 | ₩29,706 | +0.15% | 1.5천 |
|---|
| 2025.11.17 | ₩29,114 | ₩29,532 | ₩28,954 | ₩29,458 | +1.18% | 2.4천 |
|---|
| 2025.11.14 | ₩29,688 | ₩29,943 | ₩28,940 | ₩29,136 | -1.86% | 4.3천 |
|---|
| 2025.11.13 | ₩28,860 | ₩29,194 | ₩28,780 | ₩29,171 | +1.08% | 2.4천 |
|---|
| 2025.11.12 | ₩27,966 | ₩28,460 | ₩27,886 | ₩28,460 | +1.77% | 6.7천 |
|---|
| 2025.11.11 | ₩27,565 | ₩27,619 | ₩27,422 | ₩27,422 | -0.52% | 2.1천 |
|---|
| 2025.11.10 | ₩27,872 | ₩28,046 | ₩27,605 | ₩27,608 | -0.95% | 4.5천 |
|---|
| 2025.11.07 | ₩28,500 | ₩28,566 | ₩28,167 | ₩28,167 | -1.17% | 1.7천 |
|---|
| 2025.11.06 | ₩28,446 | ₩28,553 | ₩28,286 | ₩28,295 | -0.53% | 3.1천 |
|---|
| 2025.11.05 | ₩27,859 | ₩28,086 | ₩27,806 | ₩28,054 | +0.70% | 1.5천 |
|---|
| 2025.11.04 | ₩28,042 | ₩28,042 | ₩27,672 | ₩27,886 | -0.56% | 6천 |
|---|
| 2025.11.03 | ₩27,418 | ₩27,432 | ₩27,289 | ₩27,289 | -0.47% | 2.4천 |
|---|
| 2025.10.31 | ₩27,098 | ₩27,138 | ₩27,098 | ₩27,134 | +0.13% | 1.1천 |
|---|
| 2025.10.30 | ₩27,098 | ₩27,372 | ₩27,005 | ₩27,372 | +1.01% | 2.5천 |
|---|
| 2025.10.29 | ₩27,245 | ₩27,520 | ₩27,245 | ₩27,520 | +1.01% | 1.3천 |
|---|
| 2025.10.28 | ₩27,045 | ₩27,058 | ₩26,898 | ₩26,973 | -0.27% | 1.3천 |
|---|
| 2025.10.27 | ₩27,272 | ₩27,285 | ₩27,119 | ₩27,119 | -0.56% | 1.3천 |
|---|
| 2025.10.24 | ₩27,499 | ₩27,512 | ₩27,432 | ₩27,505 | +0.02% | 1.2천 |
|---|
| 2025.10.23 | ₩27,752 | ₩27,806 | ₩27,579 | ₩27,779 | +0.10% | 1.4천 |
|---|
| 2025.10.22 | ₩27,894 | ₩28,099 | ₩27,819 | ₩28,097 | +0.73% | 2.2천 |
|---|
| 2025.10.21 | ₩28,006 | ₩28,073 | ₩27,839 | ₩27,839 | -0.60% | 1.2천 |
|---|
| 2025.10.20 | ₩28,179 | ₩28,179 | ₩28,179 | ₩28,179 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩28,740 | ₩28,740 | ₩28,740 | ₩28,740 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩28,606 | ₩29,074 | ₩28,606 | ₩29,074 | +1.63% | 400 |
|---|
| 2025.10.15 | ₩29,007 | ₩29,007 | ₩28,934 | ₩28,934 | -0.25% | 400 |
|---|
| 2025.10.14 | ₩28,553 | ₩28,740 | ₩28,446 | ₩28,740 | +0.65% | 2.6천 |
|---|
| 2025.10.13 | ₩28,032 | ₩28,099 | ₩28,012 | ₩28,012 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩27,752 | ₩28,673 | ₩27,659 | ₩28,673 | +3.32% | 4.9천 |
|---|