시장 데이터를 불러오는 중
전체 종목
Direxion Daily Dow Jones Internet Bear 3X ETF 과거 주가
Direxion Daily Dow Jones Internet Bear 3X ETF · WEBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Dow Jones Internet Bear 3X ETF · WEBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,485 | ₩17,485 | ₩16,725 | ₩16,752 | -4.20% | 7.2만 |
| 2026.10.08 | ₩17,792 | ₩18,112 | ₩17,578 | ₩17,885 | +0.52% | 1.9만 |
| 2026.10.07 | ₩17,818 | ₩18,085 | ₩17,632 | ₩17,738 | -0.45% | 3만 |
| 2026.10.06 | ₩17,832 | ₩17,832 | ₩17,472 | ₩17,525 | -1.72% | 1.2만 |
| 2026.10.05 | ₩18,459 | ₩18,459 | ₩17,912 | ₩18,072 | -2.10% | 1.6만 |
| 2026.10.02 | ₩18,459 | ₩18,604 | ₩18,119 | ₩18,432 | -0.14% | 2만 |
| 2026.10.01 | ₩18,565 | ₩19,339 | ₩18,565 | ₩18,872 | +1.65% | 2.2만 |
| 2026.09.30 | ₩19,192 | ₩19,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,059 |
| -0.69% |
| 3.6만 |
| 2026.09.29 | ₩19,379 | ₩19,646 | ₩19,232 | ₩19,232 | -0.76% | 1.6만 |
|---|
| 2026.09.28 | ₩19,206 | ₩19,739 | ₩19,206 | ₩19,614 | +2.13% | 3.4만 |
|---|
| 2026.09.25 | ₩18,205 | ₩18,565 | ₩18,125 | ₩18,499 | +1.61% | 1.4만 |
|---|
| 2026.09.24 | ₩18,939 | ₩18,939 | ₩18,219 | ₩18,325 | -3.24% | 2.9만 |
|---|
| 2026.09.23 | ₩18,019 | ₩18,725 | ₩18,019 | ₩18,725 | +3.92% | 3.5만 |
|---|
| 2026.09.22 | ₩17,338 | ₩18,185 | ₩17,178 | ₩18,112 | +4.46% | 3.9만 |
|---|
| 2026.09.21 | ₩18,872 | ₩19,059 | ₩17,664 | ₩17,752 | -5.94% | 3.7만 |
|---|
| 2026.09.18 | ₩18,645 | ₩19,631 | ₩18,645 | ₩19,526 | +4.72% | 2.7만 |
|---|
| 2026.09.17 | ₩18,699 | ₩19,023 | ₩18,616 | ₩18,859 | +0.86% | 2만 |
|---|
| 2026.09.16 | ₩19,112 | ₩19,726 | ₩18,792 | ₩19,436 | +1.70% | 1.6만 |
|---|
| 2026.09.15 | ₩19,126 | ₩19,266 | ₩18,685 | ₩19,188 | +0.33% | 3.7만 |
|---|
| 2026.09.14 | ₩19,459 | ₩19,459 | ₩18,419 | ₩18,612 | -4.35% | 12.9만 |
|---|
| 2026.09.11 | ₩19,472 | ₩19,526 | ₩19,126 | ₩19,419 | -0.27% | 4.2만 |
|---|
| 2026.09.10 | ₩20,139 | ₩20,146 | ₩19,459 | ₩20,139 | 0.00% | 2.5만 |
|---|
| 2026.09.09 | ₩19,566 | ₩19,646 | ₩19,406 | ₩19,619 | +0.27% | 2.5만 |
|---|
| 2026.09.08 | ₩19,019 | ₩19,859 | ₩19,019 | ₩19,686 | +3.51% | 3.6만 |
|---|
| 2026.09.04 | ₩18,459 | ₩19,046 | ₩18,459 | ₩18,965 | +2.75% | 7.8만 |
|---|
| 2026.09.03 | ₩18,645 | ₩18,859 | ₩18,179 | ₩18,472 | -0.93% | 13.2만 |
|---|
| 2026.09.02 | ₩20,006 | ₩20,006 | ₩19,499 | ₩19,739 | -1.33% | 1.3만 |
|---|
| 2026.09.01 | ₩19,419 | ₩19,886 | ₩19,259 | ₩19,739 | +1.65% | 8.7만 |
|---|
| 2026.08.31 | ₩18,845 | ₩18,925 | ₩18,537 | ₩18,712 | -0.71% | 4.4만 |
|---|
| 2026.08.28 | ₩18,459 | ₩18,524 | ₩17,845 | ₩18,392 | -0.36% | 3.6만 |
|---|
| 2026.08.27 | ₩18,899 | ₩18,899 | ₩18,139 | ₩18,445 | -2.40% | 8.4만 |
|---|
| 2026.08.26 | ₩19,632 | ₩19,899 | ₩19,446 | ₩19,592 | -0.20% | 3.3만 |
|---|
| 2026.08.25 | ₩19,592 | ₩20,012 | ₩19,446 | ₩19,712 | +0.61% | 2.2만 |
|---|
| 2026.08.24 | ₩20,086 | ₩20,126 | ₩19,608 | ₩19,952 | -0.66% | 2.4만 |
|---|
| 2026.08.21 | ₩20,086 | ₩20,499 | ₩19,739 | ₩19,872 | -1.06% | 5.2만 |
|---|
| 2026.08.20 | ₩20,353 | ₩20,486 | ₩20,019 | ₩20,419 | +0.33% | 5.3만 |
|---|
| 2026.08.19 | ₩20,459 | ₩20,526 | ₩19,659 | ₩19,952 | -2.48% | 3.7만 |
|---|
| 2026.08.18 | ₩20,219 | ₩20,539 | ₩19,879 | ₩20,539 | +1.58% | 5.4만 |
|---|
| 2026.08.17 | ₩19,259 | ₩19,859 | ₩19,126 | ₩19,832 | +2.98% | 4.4만 |
|---|
| 2026.08.14 | ₩18,445 | ₩18,965 | ₩18,445 | ₩18,952 | +2.75% | 2.1만 |
|---|
| 2026.08.13 | ₩19,219 | ₩19,219 | ₩18,185 | ₩18,219 | -5.20% | 7.2만 |
|---|
| 2026.08.12 | ₩19,032 | ₩19,146 | ₩18,539 | ₩18,992 | -0.21% | 3.6만 |
|---|
| 2026.08.11 | ₩18,725 | ₩19,446 | ₩18,605 | ₩19,192 | +2.49% | 6.1만 |
|---|
| 2026.08.10 | ₩19,368 | ₩19,368 | ₩18,619 | ₩18,645 | -3.73% | 8.7만 |
|---|
| 2026.08.07 | ₩19,632 | ₩19,632 | ₩19,099 | ₩19,419 | -1.09% | 6.6만 |
|---|
| 2026.08.06 | ₩20,673 | ₩20,818 | ₩20,299 | ₩20,699 | +0.13% | 8.3만 |
|---|
| 2026.08.05 | ₩18,672 | ₩20,112 | ₩18,565 | ₩19,819 | +6.14% | 18.5만 |
|---|
| 2026.08.04 | ₩20,686 | ₩20,686 | ₩19,506 | ₩19,712 | -4.71% | 7.8만 |
|---|
| 2026.08.03 | ₩22,527 | ₩22,527 | ₩20,606 | ₩20,859 | -7.40% | 12.4만 |
|---|
| 2026.07.31 | ₩23,527 | ₩23,927 | ₩22,700 | ₩22,820 | -3.00% | 5.7만 |
|---|
| 2026.07.30 | ₩25,647 | ₩25,761 | ₩24,674 | ₩24,687 | -3.74% | 3.5만 |
|---|
| 2026.07.29 | ₩24,967 | ₩24,967 | ₩23,127 | ₩24,794 | -0.69% | 3.6만 |
|---|
| 2026.07.28 | ₩25,434 | ₩26,394 | ₩24,460 | ₩24,607 | -3.25% | 3.8만 |
|---|
| 2026.07.27 | ₩25,941 | ₩26,434 | ₩25,461 | ₩25,807 | -0.51% | 5.2만 |
|---|
| 2026.07.24 | ₩27,675 | ₩27,781 | ₩26,901 | ₩27,368 | -1.11% | 4.5만 |
|---|
| 2026.07.23 | ₩26,728 | ₩28,275 | ₩26,714 | ₩27,795 | +3.99% | 9.2만 |
|---|
| 2026.07.22 | ₩24,434 | ₩25,754 | ₩24,434 | ₩25,701 | +5.19% | 2.5만 |
|---|
| 2026.07.21 | ₩23,980 | ₩24,554 | ₩23,980 | ₩24,354 | +1.56% | 1.5만 |
|---|
| 2026.07.20 | ₩24,434 | ₩24,434 | ₩23,467 | ₩24,207 | -0.93% | 4만 |
|---|
| 2026.07.17 | ₩25,167 | ₩25,303 | ₩24,020 | ₩24,314 | -3.39% | 4.4만 |
|---|
| 2026.07.16 | ₩22,487 | ₩23,754 | ₩22,340 | ₩23,527 | +4.63% | 4.4만 |
|---|
| 2026.07.15 | ₩22,393 | ₩22,807 | ₩22,166 | ₩22,460 | +0.30% | 2.9만 |
|---|
| 2026.07.14 | ₩23,900 | ₩23,900 | ₩22,713 | ₩22,927 | -4.07% | 6.2만 |
|---|
| 2026.07.13 | ₩22,553 | ₩23,287 | ₩22,286 | ₩23,060 | +2.25% | 4.9만 |
|---|
| 2026.07.10 | ₩22,273 | ₩23,180 | ₩22,100 | ₩22,700 | +1.92% | 4.7만 |
|---|
| 2026.07.09 | ₩24,660 | ₩24,994 | ₩22,807 | ₩22,833 | -7.41% | 3.6만 |
|---|
| 2026.07.08 | ₩24,314 | ₩25,114 | ₩24,020 | ₩24,060 | -1.04% | 6.3만 |
|---|
| 2026.07.07 | ₩23,687 | ₩24,074 | ₩23,247 | ₩23,874 | +0.79% | 3.5만 |
|---|
| 2026.07.06 | ₩25,141 | ₩25,141 | ₩23,914 | ₩24,154 | -3.93% | 7.2만 |
|---|
| 2026.07.02 | ₩24,580 | ₩25,487 | ₩24,436 | ₩25,154 | +2.33% | 6.4만 |
|---|
| 2026.07.01 | ₩25,127 | ₩25,127 | ₩23,634 | ₩24,407 | -2.87% | 6.2만 |
|---|
| 2026.06.30 | ₩26,354 | ₩26,408 | ₩25,687 | ₩25,861 | -1.87% | 3만 |
|---|
| 2026.06.29 | ₩26,674 | ₩26,674 | ₩25,341 | ₩25,994 | -2.55% | 11.4만 |
|---|
| 2026.06.26 | ₩29,369 | ₩29,369 | ₩27,448 | ₩27,821 | -5.27% | 5.9만 |
|---|
| 2026.06.25 | ₩27,661 | ₩29,194 | ₩27,661 | ₩28,848 | +4.29% | 15.8만 |
|---|
| 2026.06.24 | ₩28,061 | ₩28,115 | ₩26,114 | ₩27,708 | -1.26% | 6.6만 |
|---|
| 2026.06.23 | ₩28,448 | ₩28,448 | ₩27,088 | ₩27,815 | -2.23% | 6.5만 |
|---|
| 2026.06.22 | ₩26,461 | ₩28,088 | ₩25,888 | ₩27,581 | +4.23% | 13.3만 |
|---|
| 2026.06.18 | ₩26,101 | ₩27,261 | ₩25,721 | ₩25,874 | -0.87% | 5.6만 |
|---|
| 2026.06.17 | ₩24,807 | ₩26,781 | ₩24,807 | ₩26,714 | +7.69% | 9.3만 |
|---|
| 2026.06.16 | ₩24,154 | ₩24,700 | ₩23,834 | ₩24,527 | +1.55% | 4.4만 |
|---|
| 2026.06.15 | ₩24,941 | ₩25,047 | ₩23,847 | ₩24,367 | -2.30% | 9.3만 |
|---|
| 2026.06.12 | ₩25,594 | ₩27,288 | ₩25,594 | ₩26,381 | +3.07% | 12.2만 |
|---|
| 2026.06.11 | ₩26,874 | ₩28,088 | ₩26,048 | ₩26,141 | -2.73% | 15.4만 |
|---|
| 2026.06.10 | ₩25,954 | ₩26,874 | ₩25,234 | ₩26,821 | +3.34% | 14.1만 |
|---|
| 2026.06.09 | ₩24,340 | ₩26,888 | ₩23,634 | ₩25,461 | +4.60% | 13.4만 |
|---|
| 2026.06.08 | ₩24,047 | ₩24,994 | ₩23,994 | ₩24,607 | +2.33% | 6.6만 |
|---|
| 2026.06.05 | ₩22,620 | ₩24,554 | ₩22,580 | ₩24,300 | +7.43% | 7.9만 |
|---|
| 2026.06.04 | ₩22,633 | ₩22,727 | ₩21,713 | ₩22,100 | -2.36% | 7.6만 |
|---|
| 2026.06.03 | ₩21,446 | ₩22,401 | ₩21,446 | ₩22,286 | +3.92% | 6만 |
|---|
| 2026.06.02 | ₩21,219 | ₩21,580 | ₩20,846 | ₩21,046 | -0.82% | 7.1만 |
|---|
| 2026.06.01 | ₩21,660 | ₩21,660 | ₩19,994 | ₩20,233 | -6.59% | 5.8만 |
|---|
| 2026.05.29 | ₩22,673 | ₩22,673 | ₩21,646 | ₩21,673 | -4.41% | 3.4만 |
|---|
| 2026.05.28 | ₩23,127 | ₩23,500 | ₩22,608 | ₩22,753 | -1.61% | 7.5만 |
|---|
| 2026.05.27 | ₩24,154 | ₩24,207 | ₩23,420 | ₩23,951 | -0.84% | 5.3만 |
|---|
| 2026.05.26 | ₩23,620 | ₩24,447 | ₩23,620 | ₩24,100 | +2.03% | 5.4만 |
|---|
| 2026.05.22 | ₩24,154 | ₩24,234 | ₩23,527 | ₩24,034 | -0.50% | 4.7만 |
|---|
| 2026.05.21 | ₩25,701 | ₩26,028 | ₩24,372 | ₩24,647 | -4.10% | 7.9만 |
|---|
| 2026.05.20 | ₩25,861 | ₩26,568 | ₩25,287 | ₩25,301 | -2.17% | 7.7만 |
|---|
| 2026.05.19 | ₩25,167 | ₩26,154 | ₩24,607 | ₩25,754 | +2.33% | 11.3만 |
|---|
| 2026.05.18 | ₩25,567 | ₩25,567 | ₩24,500 | ₩24,981 | -2.30% | 11.6만 |
|---|
| 2026.05.15 | ₩26,088 | ₩26,341 | ₩25,221 | ₩25,594 | -1.89% | 8.4만 |
|---|
| 2026.05.14 | ₩25,701 | ₩26,154 | ₩25,101 | ₩25,541 | -0.62% | 7.8만 |
|---|
| 2026.05.13 | ₩27,261 | ₩28,115 | ₩26,408 | ₩26,634 | -2.30% | 6.3만 |
|---|
| 2026.05.12 | ₩27,208 | ₩27,661 | ₩26,888 | ₩27,221 | +0.05% | 4.5만 |
|---|
| 2026.05.11 | ₩26,221 | ₩27,061 | ₩25,874 | ₩26,968 | +2.85% | 6.4만 |
|---|
| 2026.05.08 | ₩25,727 | ₩26,368 | ₩25,727 | ₩25,741 | +0.05% | 6만 |
|---|
| 2026.05.07 | ₩25,034 | ₩25,661 | ₩24,540 | ₩25,047 | +0.05% | 6.3만 |
|---|
| 2026.05.06 | ₩25,674 | ₩26,368 | ₩25,674 | ₩26,008 | +1.30% | 10.3만 |
|---|
| 2026.05.05 | ₩25,514 | ₩25,921 | ₩25,367 | ₩25,727 | +0.84% | 6.8만 |
|---|
| 2026.05.04 | ₩26,021 | ₩26,021 | ₩24,954 | ₩25,754 | -1.03% | 11.9만 |
|---|
| 2026.05.01 | ₩26,701 | ₩26,701 | ₩25,667 | ₩26,168 | -2.00% | 15.2만 |
|---|
| 2026.04.30 | ₩26,874 | ₩28,788 | ₩26,768 | ₩26,968 | +0.35% | 16.8만 |
|---|
| 2026.04.29 | ₩28,728 | ₩28,784 | ₩27,329 | ₩27,355 | -4.78% | 9.7만 |
|---|
| 2026.04.28 | ₩27,688 | ₩28,275 | ₩27,435 | ₩28,088 | +1.45% | 11.5만 |
|---|
| 2026.04.27 | ₩27,528 | ₩27,528 | ₩26,794 | ₩27,241 | -1.04% | 12.9만 |
|---|
| 2026.04.24 | ₩28,021 | ₩28,335 | ₩26,848 | ₩27,095 | -3.31% | 14만 |
|---|
| 2026.04.23 | ₩27,275 | ₩29,102 | ₩27,275 | ₩28,088 | +2.98% | 16.5만 |
|---|
| 2026.04.22 | ₩26,194 | ₩26,901 | ₩26,194 | ₩26,408 | +0.81% | 8.8만 |
|---|
| 2026.04.21 | ₩26,514 | ₩27,155 | ₩25,741 | ₩26,981 | +1.76% | 24.7만 |
|---|
| 2026.04.20 | ₩27,728 | ₩27,755 | ₩26,874 | ₩26,874 | -3.08% | 10.7만 |
|---|
| 2026.04.17 | ₩27,368 | ₩27,701 | ₩26,941 | ₩27,221 | -0.54% | 10.6만 |
|---|
| 2026.04.16 | ₩27,941 | ₩28,608 | ₩27,435 | ₩27,680 | -0.94% | 13.9만 |
|---|
| 2026.04.15 | ₩30,089 | ₩30,089 | ₩28,375 | ₩28,462 | -5.41% | 9.4만 |
|---|
| 2026.04.14 | ₩31,289 | ₩31,369 | ₩30,035 | ₩30,462 | -2.64% | 6.2만 |
|---|
| 2026.04.13 | ₩35,010 | ₩35,144 | ₩32,199 | ₩32,276 | -7.81% | 11.7만 |
|---|
| 2026.04.10 | ₩33,036 | ₩35,224 | ₩33,023 | ₩34,797 | +5.33% | 8.6만 |
|---|
| 2026.04.09 | ₩32,663 | ₩34,890 | ₩32,663 | ₩33,716 | +3.23% | 8.1만 |
|---|
| 2026.04.08 | ₩31,409 | ₩33,370 | ₩31,236 | ₩33,023 | +5.14% | 6.1만 |
|---|
| 2026.04.07 | ₩36,331 | ₩37,371 | ₩35,650 | ₩35,677 | -1.80% | 6만 |
|---|
| 2026.04.06 | ₩36,317 | ₩36,757 | ₩35,624 | ₩36,184 | -0.37% | 10.2만 |
|---|
| 2026.04.02 | ₩40,078 | ₩40,252 | ₩36,304 | ₩36,557 | -8.79% | 11.7만 |
|---|
| 2026.04.01 | ₩37,678 | ₩39,011 | ₩36,771 | ₩37,864 | +0.50% | 7.6만 |
|---|
| 2026.03.31 | ₩41,905 | ₩42,212 | ₩38,678 | ₩38,971 | -7.00% | 13.8만 |
|---|
| 2026.03.30 | ₩42,012 | ₩44,346 | ₩41,652 | ₩43,546 | +3.65% | 15.2만 |
|---|
| 2026.03.27 | ₩40,492 | ₩43,331 | ₩40,492 | ₩43,146 | +6.55% | 12.8만 |
|---|
| 2026.03.26 | ₩38,491 | ₩39,585 | ₩37,037 | ₩39,585 | +2.84% | 6.9만 |
|---|
| 2026.03.25 | ₩36,677 | ₩37,891 | ₩35,770 | ₩37,117 | +1.20% | 6.3만 |
|---|
| 2026.03.24 | ₩36,331 | ₩38,263 | ₩36,331 | ₩38,198 | +5.14% | 6.5만 |
|---|
| 2026.03.23 | ₩36,157 | ₩36,797 | ₩34,770 | ₩35,717 | -1.22% | 12만 |
|---|
| 2026.03.20 | ₩36,557 | ₩38,731 | ₩36,557 | ₩38,051 | +4.09% | 11.7만 |
|---|
| 2026.03.19 | ₩36,531 | ₩37,064 | ₩35,597 | ₩36,184 | -0.95% | 9.9만 |
|---|
| 2026.03.18 | ₩35,330 | ₩35,637 | ₩34,463 | ₩35,624 | +0.83% | 4.6만 |
|---|
| 2026.03.17 | ₩34,890 | ₩34,890 | ₩33,876 | ₩34,837 | -0.15% | 4만 |
|---|
| 2026.03.16 | ₩35,797 | ₩36,184 | ₩35,064 | ₩35,424 | -1.04% | 6.8만 |
|---|
| 2026.03.13 | ₩36,144 | ₩37,424 | ₩35,270 | ₩36,931 | +2.18% | 7.8만 |
|---|
| 2026.03.12 | ₩35,264 | ₩36,491 | ₩34,343 | ₩36,491 | +3.48% | 12.8만 |
|---|
| 2026.03.11 | ₩34,170 | ₩35,144 | ₩33,356 | ₩34,557 | +1.13% | 7.2만 |
|---|
| 2026.03.10 | ₩33,650 | ₩35,150 | ₩33,530 | ₩34,463 | +2.42% | 8.7만 |
|---|
| 2026.03.09 | ₩35,784 | ₩36,371 | ₩33,863 | ₩33,903 | -5.26% | 19.2만 |
|---|
| 2026.03.06 | ₩34,290 | ₩34,697 | ₩33,530 | ₩34,183 | -0.31% | 23.4만 |
|---|
| 2026.03.05 | ₩33,876 | ₩33,957 | ₩32,329 | ₩32,863 | -2.99% | 37.3만 |
|---|
| 2026.03.04 | ₩35,490 | ₩35,650 | ₩33,516 | ₩33,917 | -4.43% | 21.9만 |
|---|
| 2026.03.03 | ₩38,011 | ₩38,998 | ₩35,490 | ₩35,984 | -5.33% | 9.5만 |
|---|
| 2026.03.02 | ₩37,531 | ₩37,571 | ₩35,477 | ₩35,877 | -4.41% | 4.7만 |
|---|
| 2026.02.27 | ₩36,997 | ₩37,424 | ₩35,357 | ₩35,357 | -4.43% | 4.9만 |
|---|
| 2026.02.26 | ₩36,677 | ₩37,117 | ₩35,824 | ₩36,010 | -1.82% | 10.6만 |
|---|
| 2026.02.25 | ₩39,065 | ₩39,251 | ₩36,931 | ₩36,931 | -5.46% | 5.8만 |
|---|
| 2026.02.24 | ₩41,745 | ₩42,364 | ₩39,318 | ₩39,638 | -5.05% | 7.8만 |
|---|
| 2026.02.23 | ₩38,811 | ₩42,266 | ₩38,811 | ₩41,799 | +7.70% | 11.3만 |
|---|
| 2026.02.20 | ₩39,185 | ₩39,398 | ₩36,864 | ₩38,118 | -2.72% | 6.9만 |
|---|
| 2026.02.19 | ₩38,491 | ₩39,277 | ₩37,971 | ₩38,491 | 0.00% | 4.5만 |
|---|
| 2026.02.18 | ₩39,772 | ₩40,052 | ₩37,478 | ₩37,882 | -4.75% | 7.7만 |
|---|
| 2026.02.17 | ₩39,465 | ₩40,880 | ₩38,344 | ₩39,291 | -0.44% | 5.8만 |
|---|
| 2026.02.13 | ₩39,638 | ₩40,452 | ₩37,878 | ₩38,918 | -1.82% | 16.6만 |
|---|
| 2026.02.12 | ₩36,397 | ₩40,318 | ₩36,397 | ₩39,772 | +9.27% | 14.4만 |
|---|
| 2026.02.11 | ₩33,316 | ₩36,744 | ₩33,143 | ₩36,050 | +8.21% | 13.4만 |
|---|
| 2026.02.10 | ₩33,476 | ₩33,943 | ₩32,369 | ₩33,943 | +1.39% | 3.7만 |
|---|
| 2026.02.09 | ₩35,264 | ₩36,010 | ₩33,623 | ₩33,890 | -3.90% | 3.3만 |
|---|
| 2026.02.06 | ₩36,117 | ₩37,598 | ₩34,903 | ₩34,970 | -3.18% | 8.2만 |
|---|
| 2026.02.05 | ₩35,544 | ₩36,357 | ₩34,463 | ₩35,930 | +1.09% | 15.1만 |
|---|
| 2026.02.04 | ₩32,609 | ₩34,570 | ₩32,423 | ₩33,850 | +3.80% | 6.8만 |
|---|
| 2026.02.03 | ₩29,342 | ₩32,756 | ₩29,342 | ₩32,023 | +9.14% | 7.6만 |
|---|
| 2026.02.02 | ₩29,795 | ₩29,795 | ₩28,422 | ₩29,035 | -2.55% | 3.3만 |
|---|
| 2026.01.30 | ₩28,675 | ₩29,727 | ₩28,395 | ₩29,489 | +2.84% | 3.5만 |
|---|
| 2026.01.29 | ₩27,955 | ₩29,329 | ₩27,675 | ₩28,008 | +0.19% | 4.4만 |
|---|
| 2026.01.28 | ₩26,608 | ₩27,781 | ₩26,501 | ₩27,608 | +3.76% | 1.6만 |
|---|
| 2026.01.27 | ₩27,048 | ₩27,648 | ₩26,941 | ₩27,121 | +0.27% | 3.7만 |
|---|
| 2026.01.26 | ₩28,368 | ₩28,368 | ₩27,249 | ₩27,635 | -2.59% | 3.5만 |
|---|
| 2026.01.23 | ₩29,515 | ₩29,515 | ₩28,534 | ₩28,982 | -1.81% | 1.3만 |
|---|
| 2026.01.22 | ₩29,409 | ₩29,689 | ₩28,868 | ₩29,190 | -0.74% | 5.7만 |
|---|
| 2026.01.21 | ₩31,622 | ₩31,916 | ₩30,449 | ₩30,956 | -2.11% | 7.2만 |
|---|
| 2026.01.20 | ₩30,942 | ₩31,436 | ₩30,275 | ₩31,302 | +1.16% | 6.4만 |
|---|
| 2026.01.16 | ₩28,155 | ₩29,382 | ₩28,155 | ₩29,382 | +4.36% | 3.1만 |
|---|
| 2026.01.15 | ₩27,995 | ₩28,608 | ₩27,941 | ₩28,528 | +1.91% | 2만 |
|---|
| 2026.01.14 | ₩27,661 | ₩29,082 | ₩27,641 | ₩28,728 | +3.86% | 3.1만 |
|---|
| 2026.01.13 | ₩26,888 | ₩27,701 | ₩26,570 | ₩27,315 | +1.59% | 2.8만 |
|---|
| 2026.01.12 | ₩27,608 | ₩27,608 | ₩26,834 | ₩27,005 | -2.18% | 8.8천 |
|---|
| 2026.01.09 | ₩26,954 | ₩27,707 | ₩26,714 | ₩27,075 | +0.45% | 2.4만 |
|---|
| 2026.01.08 | ₩26,354 | ₩27,081 | ₩26,354 | ₩26,918 | +2.14% | 3.1만 |
|---|
| 2026.01.07 | ₩26,208 | ₩26,452 | ₩25,607 | ₩26,101 | -0.41% | 1.8만 |
|---|
| 2026.01.06 | ₩26,994 | ₩27,021 | ₩26,221 | ₩26,261 | -2.72% | 2.7만 |
|---|
| 2026.01.05 | ₩27,541 | ₩27,541 | ₩26,248 | ₩26,884 | -2.39% | 3.8만 |
|---|
| 2026.01.02 | ₩26,528 | ₩28,408 | ₩26,528 | ₩27,995 | +5.53% | 3.8만 |
|---|
| 2025.12.31 | ₩26,314 | ₩26,941 | ₩26,314 | ₩26,914 | +2.28% | 2만 |
|---|
| 2025.12.30 | ₩26,408 | ₩26,408 | ₩26,021 | ₩26,301 | -0.40% | 1.6만 |
|---|
| 2025.12.29 | ₩26,448 | ₩26,448 | ₩25,888 | ₩26,114 | -1.26% | 1.9만 |
|---|
| 2025.12.26 | ₩26,128 | ₩26,128 | ₩25,900 | ₩25,900 | -0.87% | 4.3만 |
|---|
| 2025.12.24 | ₩26,261 | ₩26,341 | ₩25,968 | ₩25,994 | -1.02% | 1.8만 |
|---|
| 2025.12.23 | ₩26,448 | ₩26,608 | ₩26,021 | ₩26,061 | -1.46% | 4만 |
|---|
| 2025.12.22 | ₩26,154 | ₩26,541 | ₩26,034 | ₩26,381 | +0.87% | 3.1만 |
|---|
| 2025.12.19 | ₩27,115 | ₩27,115 | ₩26,285 | ₩26,625 | -1.81% | 1.8만 |
|---|
| 2025.12.18 | ₩27,555 | ₩27,661 | ₩26,781 | ₩27,435 | -0.44% | 4.6만 |
|---|
| 2025.12.17 | ₩27,021 | ₩28,528 | ₩26,888 | ₩28,528 | +5.58% | 5.7만 |
|---|
| 2025.12.16 | ₩27,941 | ₩28,008 | ₩27,128 | ₩27,448 | -1.77% | 3.7만 |
|---|
| 2025.12.15 | ₩26,621 | ₩27,828 | ₩26,621 | ₩27,648 | +3.86% | 9.2만 |
|---|
| 2025.12.12 | ₩26,048 | ₩27,035 | ₩25,781 | ₩26,917 | +3.34% | 6.2만 |
|---|
| 2025.12.11 | ₩25,928 | ₩26,274 | ₩25,567 | ₩25,861 | -0.26% | 5.4만 |
|---|
| 2025.12.10 | ₩26,021 | ₩26,328 | ₩25,501 | ₩25,834 | -0.72% | 12.7만 |
|---|
| 2025.12.09 | ₩26,261 | ₩26,501 | ₩25,741 | ₩25,834 | -1.63% | 1.9만 |
|---|
| 2025.12.08 | ₩25,754 | ₩26,381 | ₩25,754 | ₩26,088 | +1.29% | 1.5만 |
|---|
| 2025.12.05 | ₩26,448 | ₩26,488 | ₩25,367 | ₩25,901 | -2.07% | 12.3만 |
|---|
| 2025.12.04 | ₩26,648 | ₩26,821 | ₩26,278 | ₩26,341 | -1.15% | 1.1만 |
|---|
| 2025.12.03 | ₩26,674 | ₩26,848 | ₩26,166 | ₩26,301 | -1.40% | 1.6만 |
|---|
| 2025.12.02 | ₩26,474 | ₩26,688 | ₩26,045 | ₩26,248 | -0.86% | 1.8만 |
|---|
| 2025.12.01 | ₩27,368 | ₩27,448 | ₩26,501 | ₩26,928 | -1.61% | 3.1만 |
|---|
| 2025.11.28 | ₩27,221 | ₩27,221 | ₩26,674 | ₩26,768 | -1.67% | 2.1만 |
|---|
| 2025.11.26 | ₩27,381 | ₩27,741 | ₩27,341 | ₩27,648 | +0.97% | 2.3만 |
|---|
| 2025.11.25 | ₩28,542 | ₩28,948 | ₩27,275 | ₩27,404 | -3.99% | 7만 |
|---|
| 2025.11.24 | ₩29,902 | ₩30,022 | ₩28,778 | ₩28,808 | -3.66% | 4.5만 |
|---|
| 2025.11.21 | ₩31,262 | ₩32,409 | ₩30,209 | ₩30,902 | -1.15% | 9.3만 |
|---|
| 2025.11.20 | ₩27,501 | ₩31,582 | ₩27,448 | ₩31,556 | +14.74% | 13.9만 |
|---|
| 2025.11.19 | ₩28,515 | ₩29,675 | ₩28,255 | ₩29,222 | +2.48% | 6.3만 |
|---|
| 2025.11.18 | ₩28,555 | ₩29,595 | ₩27,967 | ₩28,715 | +0.56% | 6.7만 |
|---|
| 2025.11.17 | ₩27,088 | ₩28,515 | ₩26,634 | ₩28,101 | +3.74% | 10.8만 |
|---|
| 2025.11.14 | ₩28,141 | ₩28,342 | ₩26,314 | ₩27,088 | -3.74% | 6.7만 |
|---|
| 2025.11.13 | ₩25,447 | ₩26,848 | ₩25,327 | ₩26,768 | +5.19% | 8.2만 |
|---|
| 2025.11.12 | ₩24,487 | ₩25,554 | ₩24,487 | ₩25,217 | +2.98% | 4.5만 |
|---|
| 2025.11.11 | ₩25,141 | ₩25,247 | ₩24,688 | ₩24,867 | -1.09% | 2.7만 |
|---|
| 2025.11.10 | ₩25,127 | ₩25,527 | ₩24,714 | ₩24,834 | -1.17% | 6.6만 |
|---|
| 2025.11.07 | ₩27,168 | ₩27,795 | ₩26,208 | ₩26,248 | -3.39% | 10.6만 |
|---|
| 2025.11.06 | ₩25,341 | ₩26,942 | ₩25,341 | ₩26,714 | +5.42% | 8.6만 |
|---|
| 2025.11.05 | ₩25,061 | ₩25,341 | ₩24,829 | ₩25,141 | +0.32% | 4.9만 |
|---|
| 2025.11.04 | ₩24,460 | ₩25,047 | ₩23,887 | ₩25,007 | +2.24% | 5.6만 |
|---|
| 2025.11.03 | ₩22,700 | ₩23,620 | ₩22,573 | ₩23,284 | +2.57% | 4.3만 |
|---|
| 2025.10.31 | ₩23,140 | ₩23,740 | ₩23,051 | ₩23,215 | +0.32% | 6.6만 |
|---|
| 2025.10.30 | ₩24,007 | ₩24,687 | ₩23,580 | ₩24,687 | +2.83% | 7.2만 |
|---|
| 2025.10.29 | ₩22,980 | ₩23,307 | ₩22,673 | ₩22,924 | -0.24% | 3.1만 |
|---|
| 2025.10.28 | ₩22,647 | ₩22,860 | ₩22,460 | ₩22,860 | +0.94% | 1.5만 |
|---|
| 2025.10.27 | ₩22,860 | ₩23,220 | ₩22,767 | ₩22,927 | +0.29% | 4.3만 |
|---|
| 2025.10.24 | ₩23,687 | ₩23,847 | ₩23,487 | ₩23,847 | +0.68% | 3.3만 |
|---|
| 2025.10.23 | ₩24,660 | ₩24,674 | ₩24,127 | ₩24,243 | -1.69% | 4.8만 |
|---|
| 2025.10.22 | ₩23,874 | ₩25,278 | ₩23,874 | ₩24,777 | +3.78% | 8.1만 |
|---|
| 2025.10.21 | ₩23,714 | ₩23,914 | ₩23,213 | ₩23,283 | -1.82% | 4.5만 |
|---|
| 2025.10.20 | ₩24,567 | ₩24,567 | ₩23,620 | ₩23,700 | -3.53% | 6.5만 |
|---|
| 2025.10.17 | ₩25,567 | ₩25,767 | ₩24,967 | ₩25,021 | -2.14% | 3.3만 |
|---|
| 2025.10.16 | ₩23,900 | ₩25,487 | ₩23,477 | ₩25,234 | +5.58% | 6.3만 |
|---|
| 2025.10.15 | ₩24,020 | ₩24,981 | ₩23,727 | ₩24,540 | +2.17% | 3.2만 |
|---|
| 2025.10.14 | ₩25,247 | ₩26,000 | ₩24,234 | ₩24,718 | -2.10% | 5.4만 |
|---|
| 2025.10.13 | ₩24,460 | ₩24,994 | ₩24,155 | ₩24,474 | +0.05% | 2.9만 |
|---|
| 2025.10.10 | ₩23,340 | ₩25,483 | ₩22,928 | ₩25,421 | +8.91% | 9.9만 |
|---|