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 | ₩12,023 | ₩12,170 | ₩11,669 | ₩11,682 | -2.83% | 8만 |
| 2026.10.08 | ₩12,196 | ₩12,356 | ₩11,943 | ₩12,303 | +0.88% | 7.5만 |
| 2026.10.07 | ₩11,836 | ₩12,103 | ₩11,823 | ₩12,085 | +2.11% | 13.3만 |
| 2026.10.06 | ₩11,916 | ₩11,916 | ₩11,342 | ₩11,676 | -2.02% | 18.6만 |
| 2026.10.05 | ₩12,183 | ₩12,276 | ₩12,049 | ₩12,089 | -0.77% | 17.2만 |
| 2026.10.02 | ₩12,223 | ₩12,250 | ₩12,009 | ₩12,182 | -0.34% | 12만 |
| 2026.10.01 | ₩12,436 | ₩12,637 | ₩12,356 | ₩12,386 | -0.41% | 13.1만 |
| 2026.09.30 | ₩12,557 | ₩12,637 | ₩12,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,340 |
| -1.72% |
| 17.7만 |
| 2026.09.29 | ₩12,530 | ₩12,964 | ₩12,530 | ₩12,645 | +0.92% | 8.4만 |
|---|
| 2026.09.28 | ₩13,330 | ₩13,330 | ₩12,450 | ₩12,543 | -5.91% | 11.7만 |
|---|
| 2026.09.25 | ₩12,757 | ₩13,141 | ₩12,757 | ₩13,136 | +2.97% | 12.5만 |
|---|
| 2026.09.24 | ₩12,597 | ₩12,703 | ₩12,450 | ₩12,650 | +0.42% | 17.2만 |
|---|
| 2026.09.23 | ₩13,037 | ₩13,144 | ₩12,523 | ₩12,523 | -3.94% | 13만 |
|---|
| 2026.09.22 | ₩13,264 | ₩13,571 | ₩13,130 | ₩13,188 | -0.57% | 6.2만 |
|---|
| 2026.09.21 | ₩13,677 | ₩13,811 | ₩13,317 | ₩13,413 | -1.93% | 3.9만 |
|---|
| 2026.09.18 | ₩13,384 | ₩13,971 | ₩13,304 | ₩13,704 | +2.39% | 14.4만 |
|---|
| 2026.09.17 | ₩13,611 | ₩13,811 | ₩13,037 | ₩13,288 | -2.37% | 19.1만 |
|---|
| 2026.09.16 | ₩13,437 | ₩13,437 | ₩13,065 | ₩13,277 | -1.19% | 24.1만 |
|---|
| 2026.09.15 | ₩13,597 | ₩13,597 | ₩13,130 | ₩13,317 | -2.06% | 26.1만 |
|---|
| 2026.09.14 | ₩14,732 | ₩14,812 | ₩13,144 | ₩13,357 | -9.33% | 45만 |
|---|
| 2026.09.11 | ₩14,985 | ₩15,505 | ₩14,985 | ₩15,332 | +2.32% | 2.6만 |
|---|
| 2026.09.10 | ₩15,359 | ₩15,359 | ₩14,786 | ₩14,996 | -2.36% | 6.4만 |
|---|
| 2026.09.09 | ₩14,958 | ₩15,239 | ₩14,958 | ₩15,149 | +1.28% | 2.6만 |
|---|
| 2026.09.08 | ₩15,412 | ₩15,532 | ₩14,972 | ₩15,052 | -2.34% | 15.5만 |
|---|
| 2026.09.04 | ₩15,439 | ₩15,439 | ₩14,985 | ₩15,212 | -1.47% | 8.6만 |
|---|
| 2026.09.03 | ₩15,265 | ₩15,746 | ₩15,239 | ₩15,239 | -0.17% | 6.6만 |
|---|
| 2026.09.02 | ₩14,705 | ₩15,706 | ₩14,638 | ₩15,427 | +4.91% | 38.5만 |
|---|
| 2026.09.01 | ₩13,704 | ₩14,291 | ₩13,704 | ₩14,104 | +2.92% | 41만 |
|---|
| 2026.08.31 | ₩13,797 | ₩13,797 | ₩13,370 | ₩13,419 | -2.75% | 15.4만 |
|---|
| 2026.08.28 | ₩13,677 | ₩14,345 | ₩13,651 | ₩13,795 | +0.86% | 9.5만 |
|---|
| 2026.08.27 | ₩14,531 | ₩14,558 | ₩13,210 | ₩13,408 | -7.73% | 23.5만 |
|---|
| 2026.08.26 | ₩15,732 | ₩15,852 | ₩15,279 | ₩15,368 | -2.32% | 3.3만 |
|---|
| 2026.08.25 | ₩14,798 | ₩15,479 | ₩14,798 | ₩15,351 | +3.73% | 1.6만 |
|---|
| 2026.08.24 | ₩14,785 | ₩15,012 | ₩14,745 | ₩14,880 | +0.64% | 1.8만 |
|---|
| 2026.08.21 | ₩14,785 | ₩15,199 | ₩14,491 | ₩14,582 | -1.37% | 3만 |
|---|
| 2026.08.20 | ₩14,651 | ₩14,972 | ₩14,545 | ₩14,945 | +2.00% | 4.8만 |
|---|
| 2026.08.19 | ₩13,958 | ₩14,798 | ₩13,958 | ₩14,509 | +3.95% | 4.9만 |
|---|
| 2026.08.18 | ₩14,131 | ₩14,184 | ₩13,838 | ₩13,975 | -1.10% | 4.6만 |
|---|
| 2026.08.17 | ₩13,664 | ₩14,024 | ₩13,624 | ₩13,918 | +1.86% | 5.6만 |
|---|
| 2026.08.14 | ₩13,264 | ₩13,717 | ₩13,250 | ₩13,648 | +2.90% | 10.6만 |
|---|
| 2026.08.13 | ₩13,330 | ₩13,477 | ₩13,144 | ₩13,221 | -0.82% | 12.7만 |
|---|
| 2026.08.12 | ₩13,691 | ₩13,811 | ₩13,451 | ₩13,532 | -1.16% | 23.6만 |
|---|
| 2026.08.11 | ₩13,624 | ₩13,904 | ₩13,544 | ₩13,648 | +0.18% | 18만 |
|---|
| 2026.08.10 | ₩14,411 | ₩14,451 | ₩13,584 | ₩13,595 | -5.67% | 13.8만 |
|---|
| 2026.08.07 | ₩14,451 | ₩14,531 | ₩14,171 | ₩14,411 | -0.28% | 1.9만 |
|---|
| 2026.08.06 | ₩14,798 | ₩14,989 | ₩14,531 | ₩14,611 | -1.26% | 13.9만 |
|---|
| 2026.08.05 | ₩14,144 | ₩14,465 | ₩13,970 | ₩14,457 | +2.21% | 4.6만 |
|---|
| 2026.08.04 | ₩14,932 | ₩14,932 | ₩14,291 | ₩14,322 | -4.08% | 4.5만 |
|---|
| 2026.08.03 | ₩15,799 | ₩15,826 | ₩15,132 | ₩15,145 | -4.14% | 4.6만 |
|---|
| 2026.07.31 | ₩15,932 | ₩16,359 | ₩15,839 | ₩15,866 | -0.42% | 3.1만 |
|---|
| 2026.07.30 | ₩16,800 | ₩16,813 | ₩16,146 | ₩16,159 | -3.81% | 7.3만 |
|---|
| 2026.07.29 | ₩16,666 | ₩16,975 | ₩16,626 | ₩16,787 | +0.72% | 2.8만 |
|---|
| 2026.07.28 | ₩16,640 | ₩17,013 | ₩16,440 | ₩16,536 | -0.63% | 2.4만 |
|---|
| 2026.07.27 | ₩15,973 | ₩16,646 | ₩15,926 | ₩16,645 | +4.21% | 3.7만 |
|---|
| 2026.07.24 | ₩16,067 | ₩16,319 | ₩16,033 | ₩16,305 | +1.48% | 1.3만 |
|---|
| 2026.07.23 | ₩15,772 | ₩16,373 | ₩15,706 | ₩16,159 | +2.45% | 3.3만 |
|---|
| 2026.07.22 | ₩15,425 | ₩16,013 | ₩15,425 | ₩15,731 | +1.98% | 4.2만 |
|---|
| 2026.07.21 | ₩15,052 | ₩15,746 | ₩15,052 | ₩15,424 | +2.47% | 4.4만 |
|---|
| 2026.07.20 | ₩14,838 | ₩15,152 | ₩14,451 | ₩15,147 | +2.08% | 3.5만 |
|---|
| 2026.07.17 | ₩15,239 | ₩15,239 | ₩14,345 | ₩14,729 | -3.35% | 6.7만 |
|---|
| 2026.07.16 | ₩14,878 | ₩15,119 | ₩14,665 | ₩14,929 | +0.34% | 4.7만 |
|---|
| 2026.07.15 | ₩14,758 | ₩14,932 | ₩14,625 | ₩14,918 | +1.08% | 4.8만 |
|---|
| 2026.07.14 | ₩15,973 | ₩15,973 | ₩14,953 | ₩14,953 | -6.38% | 5만 |
|---|
| 2026.07.13 | ₩16,306 | ₩16,666 | ₩16,026 | ₩16,058 | -1.52% | 1.5만 |
|---|
| 2026.07.10 | ₩15,706 | ₩16,351 | ₩15,679 | ₩16,286 | +3.70% | 3만 |
|---|
| 2026.07.09 | ₩16,653 | ₩16,653 | ₩15,692 | ₩15,706 | -5.69% | 3.3만 |
|---|
| 2026.07.08 | ₩15,946 | ₩16,773 | ₩15,906 | ₩16,590 | +4.04% | 6.1만 |
|---|
| 2026.07.07 | ₩14,865 | ₩15,852 | ₩14,785 | ₩15,826 | +6.46% | 8.2만 |
|---|
| 2026.07.06 | ₩15,799 | ₩15,799 | ₩14,531 | ₩14,970 | -5.24% | 5.6만 |
|---|
| 2026.07.02 | ₩15,359 | ₩15,412 | ₩14,998 | ₩15,399 | +0.26% | 6.9만 |
|---|
| 2026.07.01 | ₩15,599 | ₩15,706 | ₩14,945 | ₩15,207 | -2.51% | 8.9만 |
|---|
| 2026.06.30 | ₩16,293 | ₩16,293 | ₩15,639 | ₩15,715 | -3.55% | 6.6만 |
|---|
| 2026.06.29 | ₩17,494 | ₩17,494 | ₩16,119 | ₩16,130 | -7.80% | 7.6만 |
|---|
| 2026.06.26 | ₩18,508 | ₩18,508 | ₩17,707 | ₩17,757 | -4.06% | 3.3만 |
|---|
| 2026.06.25 | ₩18,641 | ₩18,828 | ₩18,368 | ₩18,491 | -0.81% | 3.6만 |
|---|
| 2026.06.24 | ₩18,815 | ₩19,015 | ₩18,615 | ₩19,008 | +1.03% | 5.4만 |
|---|
| 2026.06.23 | ₩18,948 | ₩19,135 | ₩18,535 | ₩18,535 | -2.18% | 32.2만 |
|---|
| 2026.06.22 | ₩18,855 | ₩18,975 | ₩18,388 | ₩18,943 | +0.47% | 2.1만 |
|---|
| 2026.06.18 | ₩18,975 | ₩19,455 | ₩18,815 | ₩18,847 | -0.68% | 2.4만 |
|---|
| 2026.06.17 | ₩19,322 | ₩19,522 | ₩19,135 | ₩19,231 | -0.47% | 2.4만 |
|---|
| 2026.06.16 | ₩19,228 | ₩19,682 | ₩19,188 | ₩19,375 | +0.76% | 2.5만 |
|---|
| 2026.06.15 | ₩19,615 | ₩19,615 | ₩19,062 | ₩19,079 | -2.73% | 1.8만 |
|---|
| 2026.06.12 | ₩19,589 | ₩19,896 | ₩19,282 | ₩19,409 | -0.92% | 1.1만 |
|---|
| 2026.06.11 | ₩20,763 | ₩20,883 | ₩19,375 | ₩19,455 | -6.30% | 5.4만 |
|---|
| 2026.06.10 | ₩21,123 | ₩21,123 | ₩20,416 | ₩20,670 | -2.15% | 1.4만 |
|---|
| 2026.06.09 | ₩20,456 | ₩21,536 | ₩20,456 | ₩20,875 | +2.05% | 3만 |
|---|
| 2026.06.08 | ₩20,042 | ₩20,509 | ₩20,002 | ₩20,448 | +2.02% | 2.3만 |
|---|
| 2026.06.05 | ₩19,482 | ₩20,109 | ₩19,469 | ₩20,006 | +2.69% | 4.5만 |
|---|
| 2026.06.04 | ₩20,243 | ₩20,243 | ₩19,429 | ₩19,498 | -3.68% | 2.2만 |
|---|
| 2026.06.03 | ₩19,015 | ₩19,689 | ₩18,935 | ₩19,375 | +1.89% | 11.2만 |
|---|
| 2026.06.02 | ₩18,868 | ₩19,015 | ₩18,374 | ₩18,394 | -2.51% | 33.3만 |
|---|
| 2026.06.01 | ₩19,295 | ₩19,295 | ₩18,068 | ₩18,194 | -5.71% | 2만 |
|---|
| 2026.05.29 | ₩20,736 | ₩20,776 | ₩19,402 | ₩19,522 | -5.86% | 1.9만 |
|---|
| 2026.05.28 | ₩21,804 | ₩21,897 | ₩21,403 | ₩21,458 | -1.59% | 1.4만 |
|---|
| 2026.05.27 | ₩22,378 | ₩22,538 | ₩22,151 | ₩22,284 | -0.42% | 2.9만 |
|---|
| 2026.05.26 | ₩21,817 | ₩21,830 | ₩21,377 | ₩21,584 | -1.07% | 8.3천 |
|---|
| 2026.05.22 | ₩22,151 | ₩22,151 | ₩21,203 | ₩21,254 | -4.05% | 11.5만 |
|---|
| 2026.05.21 | ₩22,845 | ₩22,845 | ₩21,932 | ₩21,932 | -4.00% | 1.1만 |
|---|
| 2026.05.20 | ₩22,911 | ₩22,965 | ₩22,239 | ₩22,502 | -1.79% | 1.6만 |
|---|
| 2026.05.19 | ₩22,671 | ₩23,165 | ₩22,404 | ₩23,123 | +2.00% | 6.9만 |
|---|
| 2026.05.18 | ₩23,352 | ₩23,352 | ₩22,404 | ₩22,460 | -3.82% | 5.1만 |
|---|
| 2026.05.15 | ₩23,712 | ₩23,885 | ₩22,618 | ₩22,871 | -3.55% | 4.1만 |
|---|
| 2026.05.14 | ₩24,639 | ₩24,639 | ₩23,338 | ₩23,338 | -5.28% | 1.2만 |
|---|
| 2026.05.13 | ₩26,474 | ₩26,474 | ₩24,366 | ₩24,366 | -7.96% | 2.7만 |
|---|
| 2026.05.12 | ₩26,167 | ₩26,207 | ₩25,884 | ₩25,884 | -1.08% | 900 |
|---|
| 2026.05.11 | ₩27,008 | ₩27,075 | ₩25,940 | ₩26,132 | -3.24% | 5.2천 |
|---|
| 2026.05.08 | ₩28,222 | ₩28,222 | ₩26,872 | ₩26,872 | -4.78% | 1천 |
|---|
| 2026.05.07 | ₩29,170 | ₩29,170 | ₩28,142 | ₩28,520 | -2.23% | 1천 |
|---|
| 2026.05.06 | ₩31,184 | ₩31,198 | ₩30,675 | ₩30,675 | -1.63% | 1천 |
|---|
| 2026.05.05 | ₩30,744 | ₩30,891 | ₩30,588 | ₩30,588 | -0.51% | 800 |
|---|
| 2026.05.04 | ₩30,717 | ₩30,858 | ₩30,157 | ₩30,475 | -0.79% | 800 |
|---|
| 2026.05.01 | ₩31,238 | ₩31,238 | ₩31,078 | ₩31,078 | -0.51% | 400 |
|---|
| 2026.04.30 | ₩31,598 | ₩31,598 | ₩31,367 | ₩31,367 | -0.73% | 700 |
|---|
| 2026.04.29 | ₩31,131 | ₩31,131 | ₩30,992 | ₩30,992 | -0.45% | 200 |
|---|
| 2026.04.28 | ₩30,864 | ₩31,068 | ₩30,711 | ₩31,068 | +0.66% | 600 |
|---|
| 2026.04.27 | ₩30,851 | ₩30,864 | ₩30,677 | ₩30,755 | -0.31% | 1.1천 |
|---|
| 2026.04.24 | ₩31,506 | ₩31,506 | ₩31,506 | ₩31,506 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩32,812 | ₩32,812 | ₩32,359 | ₩32,492 | -0.98% | 1.1천 |
|---|
| 2026.04.22 | ₩31,878 | ₩31,878 | ₩31,104 | ₩31,104 | -2.43% | 1천 |
|---|
| 2026.04.21 | ₩31,925 | ₩32,359 | ₩31,925 | ₩32,269 | +1.08% | 4.6천 |
|---|
| 2026.04.20 | ₩33,253 | ₩33,329 | ₩33,253 | ₩33,329 | +0.23% | 800 |
|---|
| 2026.04.17 | ₩33,333 | ₩33,893 | ₩33,333 | ₩33,668 | +1.00% | 2.1천 |
|---|
| 2026.04.16 | ₩34,147 | ₩34,147 | ₩33,803 | ₩33,803 | -1.01% | 1.6천 |
|---|
| 2026.04.15 | ₩34,627 | ₩34,787 | ₩34,280 | ₩34,398 | -0.66% | 2.8천 |
|---|
| 2026.04.14 | ₩34,360 | ₩35,108 | ₩34,360 | ₩34,950 | +1.72% | 1.3천 |
|---|
| 2026.04.13 | ₩36,175 | ₩36,482 | ₩34,750 | ₩34,750 | -3.94% | 3.5천 |
|---|
| 2026.04.10 | ₩34,107 | ₩37,102 | ₩34,107 | ₩36,326 | +6.51% | 3천 |
|---|
| 2026.04.09 | ₩33,586 | ₩34,467 | ₩33,586 | ₩33,996 | +1.22% | 3.6천 |
|---|
| 2026.04.08 | ₩32,058 | ₩32,932 | ₩32,058 | ₩32,704 | +2.01% | 1.8천 |
|---|
| 2026.04.07 | ₩35,108 | ₩35,428 | ₩33,333 | ₩33,557 | -4.42% | 5.4천 |
|---|
| 2026.04.06 | ₩35,268 | ₩35,268 | ₩34,987 | ₩35,241 | -0.08% | 1.1천 |
|---|
| 2026.04.02 | ₩35,801 | ₩35,801 | ₩35,001 | ₩35,031 | -2.15% | 1.9천 |
|---|
| 2026.04.01 | ₩35,681 | ₩35,681 | ₩35,361 | ₩35,487 | -0.55% | 5.7만 |
|---|
| 2026.03.31 | ₩36,042 | ₩36,148 | ₩35,544 | ₩35,544 | -1.38% | 5.7만 |
|---|
| 2026.03.30 | ₩36,549 | ₩37,156 | ₩35,935 | ₩36,946 | +1.09% | 1.6천 |
|---|
| 2026.03.27 | ₩39,297 | ₩39,297 | ₩38,816 | ₩38,816 | -1.23% | 1.7천 |
|---|
| 2026.03.26 | ₩36,667 | ₩36,667 | ₩36,667 | ₩36,667 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩37,455 | ₩37,455 | ₩37,455 | ₩37,455 | 0.00% | 300 |
|---|
| 2026.03.24 | ₩36,108 | ₩36,533 | ₩35,935 | ₩36,533 | +1.18% | 1.6천 |
|---|
| 2026.03.23 | ₩35,174 | ₩35,174 | ₩34,641 | ₩35,018 | -0.44% | 600 |
|---|
| 2026.03.20 | ₩35,241 | ₩35,301 | ₩35,241 | ₩35,301 | +0.17% | 1.1천 |
|---|
| 2026.03.19 | ₩33,900 | ₩33,900 | ₩33,900 | ₩33,900 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩33,991 | ₩33,991 | ₩33,991 | ₩33,991 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩34,294 | ₩34,340 | ₩34,294 | ₩34,340 | +0.14% | 400 |
|---|
| 2026.03.13 | ₩34,427 | ₩34,427 | ₩34,426 | ₩34,426 | -0.00% | 700 |
|---|
| 2026.03.12 | ₩34,507 | ₩34,507 | ₩34,133 | ₩34,200 | -0.89% | 900 |
|---|
| 2026.03.11 | ₩34,574 | ₩35,001 | ₩34,574 | ₩34,861 | +0.83% | 2천 |
|---|
| 2026.03.10 | ₩35,001 | ₩35,521 | ₩34,746 | ₩34,746 | -0.73% | 600 |
|---|
| 2026.03.09 | ₩34,454 | ₩34,807 | ₩34,454 | ₩34,807 | +1.03% | 1.4천 |
|---|
| 2026.03.06 | ₩35,281 | ₩35,294 | ₩34,827 | ₩34,827 | -1.29% | 2.4천 |
|---|
| 2026.03.05 | ₩35,895 | ₩35,895 | ₩35,161 | ₩35,181 | -1.99% | 2.1천 |
|---|
| 2026.03.04 | ₩35,928 | ₩36,215 | ₩35,928 | ₩36,215 | +0.80% | 700 |
|---|
| 2026.03.03 | ₩36,861 | ₩36,861 | ₩36,861 | ₩36,861 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩38,510 | ₩38,510 | ₩38,270 | ₩38,310 | -0.52% | 600 |
|---|
| 2026.02.27 | ₩39,538 | ₩39,551 | ₩38,644 | ₩38,689 | -2.15% | 4.5천 |
|---|
| 2026.02.26 | ₩38,684 | ₩38,684 | ₩38,163 | ₩38,530 | -0.40% | 4.8천 |
|---|
| 2026.02.25 | ₩40,458 | ₩40,699 | ₩39,765 | ₩39,770 | -1.70% | 1.4천 |
|---|
| 2026.02.24 | ₩39,911 | ₩41,192 | ₩39,297 | ₩40,660 | +1.88% | 1.7천 |
|---|
| 2026.02.23 | ₩38,937 | ₩40,098 | ₩38,937 | ₩39,911 | +2.50% | 2.8천 |
|---|
| 2026.02.20 | ₩36,735 | ₩38,697 | ₩36,735 | ₩38,697 | +5.34% | 2.9천 |
|---|
| 2026.02.19 | ₩38,350 | ₩38,684 | ₩38,083 | ₩38,083 | -0.70% | 2.2천 |
|---|
| 2026.02.18 | ₩38,343 | ₩38,697 | ₩37,269 | ₩37,786 | -1.45% | 1.8만 |
|---|
| 2026.02.17 | ₩35,974 | ₩35,974 | ₩35,348 | ₩35,410 | -1.57% | 1.2만 |
|---|
| 2026.02.13 | ₩34,547 | ₩34,705 | ₩34,547 | ₩34,705 | +0.46% | 400 |
|---|
| 2026.02.12 | ₩35,254 | ₩36,148 | ₩35,254 | ₩35,591 | +0.95% | 2.3천 |
|---|
| 2026.02.11 | ₩34,961 | ₩35,254 | ₩34,934 | ₩35,134 | +0.50% | 3.2천 |
|---|
| 2026.02.10 | ₩34,801 | ₩35,081 | ₩34,801 | ₩34,962 | +0.46% | 900 |
|---|
| 2026.02.09 | ₩36,055 | ₩36,055 | ₩34,817 | ₩34,874 | -3.28% | 5.3만 |
|---|
| 2026.02.06 | ₩37,363 | ₩37,363 | ₩36,335 | ₩36,375 | -2.64% | 1.9천 |
|---|
| 2026.02.05 | ₩35,871 | ₩37,471 | ₩35,871 | ₩37,471 | +4.46% | 1.2천 |
|---|
| 2026.02.04 | ₩34,927 | ₩34,927 | ₩34,927 | ₩34,927 | 0.00% | 400 |
|---|
| 2026.02.03 | ₩35,388 | ₩35,401 | ₩35,023 | ₩35,023 | -1.03% | 1천 |
|---|
| 2026.02.02 | ₩33,266 | ₩33,306 | ₩33,266 | ₩33,286 | +0.06% | 800 |
|---|
| 2026.01.30 | ₩32,986 | ₩33,079 | ₩32,939 | ₩32,990 | +0.01% | 800 |
|---|
| 2026.01.29 | ₩33,173 | ₩33,173 | ₩33,173 | ₩33,173 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩31,865 | ₩31,878 | ₩31,802 | ₩31,802 | -0.20% | 1.1천 |
|---|
| 2026.01.27 | ₩31,845 | ₩31,845 | ₩31,845 | ₩31,845 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩32,273 | ₩32,273 | ₩31,732 | ₩31,732 | -1.68% | 600 |
|---|
| 2026.01.23 | ₩32,452 | ₩32,519 | ₩32,452 | ₩32,460 | +0.02% | 400 |
|---|
| 2026.01.22 | ₩32,279 | ₩32,279 | ₩32,087 | ₩32,087 | -0.60% | 300 |
|---|
| 2026.01.21 | ₩31,838 | ₩32,279 | ₩31,758 | ₩32,205 | +1.15% | 2.5천 |
|---|
| 2026.01.20 | ₩31,411 | ₩31,770 | ₩31,411 | ₩31,770 | +1.14% | 900 |
|---|
| 2026.01.16 | ₩31,506 | ₩31,558 | ₩30,944 | ₩31,142 | -1.16% | 4.7천 |
|---|
| 2026.01.15 | ₩30,344 | ₩31,131 | ₩30,144 | ₩31,108 | +2.52% | 3.1천 |
|---|
| 2026.01.14 | ₩30,424 | ₩30,986 | ₩30,424 | ₩30,609 | +0.61% | 3.6천 |
|---|
| 2026.01.13 | ₩30,717 | ₩30,717 | ₩30,317 | ₩30,628 | -0.29% | 1.4천 |
|---|
| 2026.01.12 | ₩31,064 | ₩31,064 | ₩30,906 | ₩30,906 | -0.51% | 300 |
|---|
| 2026.01.09 | ₩30,771 | ₩30,882 | ₩30,771 | ₩30,882 | +0.36% | 500 |
|---|
| 2026.01.08 | ₩30,464 | ₩30,557 | ₩30,344 | ₩30,557 | +0.31% | 700 |
|---|
| 2026.01.07 | ₩30,797 | ₩30,797 | ₩29,770 | ₩30,093 | -2.29% | 3천 |
|---|
| 2026.01.06 | ₩32,000 | ₩32,000 | ₩31,437 | ₩31,437 | -1.76% | 2.6천 |
|---|
| 2026.01.05 | ₩31,812 | ₩32,112 | ₩31,465 | ₩32,112 | +0.94% | 5만 |
|---|
| 2026.01.02 | ₩32,052 | ₩32,872 | ₩32,052 | ₩32,600 | +1.71% | 900 |
|---|
| 2025.12.31 | ₩31,650 | ₩31,768 | ₩31,650 | ₩31,768 | +0.37% | 600 |
|---|
| 2025.12.30 | ₩31,211 | ₩31,331 | ₩31,158 | ₩31,305 | +0.30% | 2천 |
|---|
| 2025.12.29 | ₩31,305 | ₩31,326 | ₩31,305 | ₩31,326 | +0.07% | 400 |
|---|
| 2025.12.26 | ₩31,071 | ₩31,131 | ₩31,038 | ₩31,038 | -0.11% | 900 |
|---|
| 2025.12.24 | ₩31,206 | ₩31,206 | ₩31,206 | ₩31,206 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,011 | ₩31,079 | ₩30,958 | ₩31,060 | +0.16% | 700 |
|---|
| 2025.12.22 | ₩31,353 | ₩31,353 | ₩31,353 | ₩31,353 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩31,818 | ₩31,818 | ₩31,818 | ₩31,818 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩31,972 | ₩31,972 | ₩31,932 | ₩31,968 | -0.01% | 700 |
|---|
| 2025.12.17 | ₩31,705 | ₩32,396 | ₩31,705 | ₩32,396 | +2.18% | 2.4천 |
|---|
| 2025.12.16 | ₩31,625 | ₩31,740 | ₩31,585 | ₩31,740 | +0.36% | 1.1천 |
|---|
| 2025.12.15 | ₩31,603 | ₩31,953 | ₩31,603 | ₩31,953 | +1.11% | 1.1천 |
|---|
| 2025.12.12 | ₩30,958 | ₩31,091 | ₩30,904 | ₩30,971 | +0.04% | 1.5만 |
|---|
| 2025.12.11 | ₩31,038 | ₩31,257 | ₩30,954 | ₩31,257 | +0.71% | 1.3천 |
|---|
| 2025.12.10 | ₩30,597 | ₩30,824 | ₩30,597 | ₩30,788 | +0.62% | 400 |
|---|
| 2025.12.09 | ₩30,290 | ₩30,531 | ₩30,290 | ₩30,441 | +0.50% | 700 |
|---|
| 2025.12.08 | ₩29,917 | ₩30,491 | ₩29,917 | ₩30,428 | +1.71% | 600 |
|---|
| 2025.12.05 | ₩30,024 | ₩30,088 | ₩29,863 | ₩29,886 | -0.46% | 4.2만 |
|---|
| 2025.12.04 | ₩30,616 | ₩30,652 | ₩30,304 | ₩30,342 | -0.89% | 5.7천 |
|---|
| 2025.12.03 | ₩31,251 | ₩31,251 | ₩30,664 | ₩30,707 | -1.74% | 1.7천 |
|---|
| 2025.12.02 | ₩31,078 | ₩31,331 | ₩31,078 | ₩31,307 | +0.74% | 600 |
|---|
| 2025.12.01 | ₩31,892 | ₩31,892 | ₩31,668 | ₩31,668 | -0.70% | 400 |
|---|
| 2025.11.28 | ₩31,158 | ₩31,254 | ₩31,158 | ₩31,254 | +0.31% | 1.8천 |
|---|
| 2025.11.26 | ₩32,239 | ₩32,239 | ₩32,052 | ₩32,065 | -0.54% | 4.1만 |
|---|
| 2025.11.25 | ₩32,425 | ₩32,425 | ₩31,885 | ₩31,885 | -1.67% | 4.1만 |
|---|
| 2025.11.24 | ₩31,985 | ₩32,559 | ₩31,985 | ₩32,305 | +1.00% | 1.1만 |
|---|
| 2025.11.21 | ₩31,798 | ₩32,880 | ₩31,798 | ₩32,481 | +2.15% | 2.1만 |
|---|
| 2025.11.20 | ₩30,130 | ₩32,332 | ₩30,037 | ₩32,095 | +6.52% | 4.5만 |
|---|
| 2025.11.19 | ₩29,841 | ₩29,901 | ₩29,516 | ₩29,901 | +0.20% | 1만 |
|---|
| 2025.11.18 | ₩29,650 | ₩29,837 | ₩29,557 | ₩29,695 | +0.15% | 1.5천 |
|---|
| 2025.11.17 | ₩29,103 | ₩29,520 | ₩28,943 | ₩29,447 | +1.18% | 2.4천 |
|---|
| 2025.11.14 | ₩29,677 | ₩29,931 | ₩28,929 | ₩29,126 | -1.86% | 4.3천 |
|---|
| 2025.11.13 | ₩28,849 | ₩29,183 | ₩28,769 | ₩29,160 | +1.08% | 2.4천 |
|---|
| 2025.11.12 | ₩27,955 | ₩28,449 | ₩27,875 | ₩28,449 | +1.77% | 6.7천 |
|---|
| 2025.11.11 | ₩27,555 | ₩27,608 | ₩27,412 | ₩27,412 | -0.52% | 2.1천 |
|---|
| 2025.11.10 | ₩27,862 | ₩28,035 | ₩27,595 | ₩27,598 | -0.95% | 4.5천 |
|---|
| 2025.11.07 | ₩28,489 | ₩28,556 | ₩28,157 | ₩28,157 | -1.17% | 1.7천 |
|---|
| 2025.11.06 | ₩28,436 | ₩28,542 | ₩28,276 | ₩28,285 | -0.53% | 3.1천 |
|---|
| 2025.11.05 | ₩27,849 | ₩28,075 | ₩27,795 | ₩28,043 | +0.70% | 1.5천 |
|---|
| 2025.11.04 | ₩28,031 | ₩28,031 | ₩27,662 | ₩27,875 | -0.56% | 6천 |
|---|
| 2025.11.03 | ₩27,408 | ₩27,422 | ₩27,279 | ₩27,279 | -0.47% | 2.4천 |
|---|
| 2025.10.31 | ₩27,088 | ₩27,128 | ₩27,088 | ₩27,124 | +0.13% | 1.1천 |
|---|
| 2025.10.30 | ₩27,088 | ₩27,361 | ₩26,995 | ₩27,361 | +1.01% | 2.5천 |
|---|
| 2025.10.29 | ₩27,235 | ₩27,510 | ₩27,235 | ₩27,510 | +1.01% | 1.3천 |
|---|
| 2025.10.28 | ₩27,035 | ₩27,048 | ₩26,888 | ₩26,962 | -0.27% | 1.3천 |
|---|
| 2025.10.27 | ₩27,261 | ₩27,275 | ₩27,109 | ₩27,109 | -0.56% | 1.3천 |
|---|
| 2025.10.24 | ₩27,488 | ₩27,502 | ₩27,422 | ₩27,495 | +0.02% | 1.2천 |
|---|
| 2025.10.23 | ₩27,742 | ₩27,795 | ₩27,568 | ₩27,768 | +0.10% | 1.4천 |
|---|
| 2025.10.22 | ₩27,883 | ₩28,089 | ₩27,808 | ₩28,086 | +0.73% | 2.2천 |
|---|
| 2025.10.21 | ₩27,995 | ₩28,062 | ₩27,828 | ₩27,828 | -0.60% | 1.2천 |
|---|
| 2025.10.20 | ₩28,169 | ₩28,169 | ₩28,169 | ₩28,169 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩28,729 | ₩28,729 | ₩28,729 | ₩28,729 | 0.00% | 200 |
|---|
| 2025.10.16 | ₩28,596 | ₩29,063 | ₩28,596 | ₩29,063 | +1.63% | 400 |
|---|
| 2025.10.15 | ₩28,996 | ₩28,996 | ₩28,923 | ₩28,923 | -0.25% | 400 |
|---|
| 2025.10.14 | ₩28,542 | ₩28,729 | ₩28,436 | ₩28,729 | +0.65% | 2.6천 |
|---|
| 2025.10.13 | ₩28,022 | ₩28,089 | ₩28,002 | ₩28,002 | -0.07% | 400 |
|---|
| 2025.10.10 | ₩27,742 | ₩28,662 | ₩27,648 | ₩28,662 | +3.32% | 4.9천 |
|---|