시장 데이터를 불러오는 중
전체 종목
Direxion Daily FTSE China Bear 3X ETF 과거 주가
Direxion Daily FTSE China Bear 3X ETF · YANG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily FTSE China Bear 3X ETF · YANG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,142 | ₩43,182 | ₩41,426 | ₩41,975 | -2.70% | 98.3만 |
| 2026.10.08 | ₩45,234 | ₩45,905 | ₩44,778 | ₩45,100 | -0.30% | 54.9만 |
| 2026.10.07 | ₩45,060 | ₩45,570 | ₩44,926 | ₩45,167 | +0.24% | 45.1만 |
| 2026.10.06 | ₩43,773 | ₩44,604 | ₩43,705 | ₩43,813 | +0.09% | 37.2만 |
| 2026.10.05 | ₩44,979 | ₩45,033 | ₩43,290 | ₩43,545 | -3.19% | 75.6만 |
| 2026.10.02 | ₩45,811 | ₩46,642 | ₩45,570 | ₩46,093 | +0.61% | 97.5만 |
| 2026.10.01 | ₩43,142 | ₩43,773 | ₩41,828 | ₩43,290 | +0.34% | 77.6만 |
| 2026.09.30 | ₩42,472 | ₩43,236 | ₩42,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,075 |
| +1.42% |
| 47.9만 |
| 2026.09.29 | ₩43,357 | ₩44,175 | ₩43,357 | ₩43,491 | +0.31% | 47.5만 |
|---|
| 2026.09.28 | ₩42,257 | ₩42,391 | ₩41,801 | ₩42,351 | +0.22% | 62.1만 |
|---|
| 2026.09.25 | ₩42,968 | ₩43,370 | ₩42,820 | ₩43,115 | +0.34% | 50.3만 |
|---|
| 2026.09.24 | ₩41,452 | ₩42,378 | ₩41,332 | ₩42,043 | +1.42% | 50.1만 |
|---|
| 2026.09.23 | ₩41,010 | ₩41,882 | ₩40,983 | ₩41,613 | +1.47% | 64.9만 |
|---|
| 2026.09.22 | ₩38,837 | ₩39,790 | ₩38,475 | ₩39,441 | +1.55% | 60.3만 |
|---|
| 2026.09.21 | ₩40,406 | ₩41,090 | ₩39,977 | ₩40,205 | -0.50% | 89.7만 |
|---|
| 2026.09.18 | ₩42,740 | ₩42,887 | ₩42,136 | ₩42,230 | -1.19% | 42.8만 |
|---|
| 2026.09.17 | ₩42,686 | ₩42,981 | ₩42,378 | ₩42,686 | 0.00% | 70.1만 |
|---|
| 2026.09.16 | ₩42,566 | ₩44,135 | ₩42,566 | ₩43,719 | +2.71% | 97만 |
|---|
| 2026.09.15 | ₩41,600 | ₩42,069 | ₩41,493 | ₩41,908 | +0.74% | 63.3만 |
|---|
| 2026.09.14 | ₩41,104 | ₩41,117 | ₩39,910 | ₩40,380 | -1.76% | 78.6만 |
|---|
| 2026.09.11 | ₩41,278 | ₩41,734 | ₩40,795 | ₩41,694 | +1.01% | 81.1만 |
|---|
| 2026.09.10 | ₩41,640 | ₩42,203 | ₩41,479 | ₩42,123 | +1.16% | 83.6만 |
|---|
| 2026.09.09 | ₩40,232 | ₩41,466 | ₩40,152 | ₩41,345 | +2.77% | 126.9만 |
|---|
| 2026.09.08 | ₩39,401 | ₩40,098 | ₩39,360 | ₩39,790 | +0.99% | 117.5만 |
|---|
| 2026.09.04 | ₩37,510 | ₩37,697 | ₩36,987 | ₩37,014 | -1.32% | 145.6만 |
|---|
| 2026.09.03 | ₩39,401 | ₩39,763 | ₩38,542 | ₩38,744 | -1.67% | 79.5만 |
|---|
| 2026.09.02 | ₩38,220 | ₩38,355 | ₩37,778 | ₩38,086 | -0.35% | 49.8만 |
|---|
| 2026.09.01 | ₩38,730 | ₩38,971 | ₩37,818 | ₩38,703 | -0.07% | 42.7만 |
|---|
| 2026.08.31 | ₩37,697 | ₩38,717 | ₩37,590 | ₩38,609 | +2.42% | 41만 |
|---|
| 2026.08.28 | ₩38,194 | ₩38,676 | ₩37,751 | ₩38,220 | +0.07% | 43.2만 |
|---|
| 2026.08.27 | ₩38,784 | ₩39,199 | ₩38,690 | ₩39,025 | +0.62% | 52.7만 |
|---|
| 2026.08.26 | ₩37,778 | ₩38,100 | ₩37,510 | ₩38,073 | +0.78% | 61.1만 |
|---|
| 2026.08.25 | ₩38,529 | ₩38,757 | ₩37,966 | ₩37,993 | -1.39% | 41.2만 |
|---|
| 2026.08.24 | ₩38,435 | ₩38,623 | ₩37,858 | ₩38,019 | -1.08% | 64.1만 |
|---|
| 2026.08.21 | ₩36,263 | ₩37,161 | ₩36,209 | ₩37,027 | +2.11% | 58.8만 |
|---|
| 2026.08.20 | ₩38,475 | ₩38,636 | ₩37,630 | ₩37,644 | -2.16% | 144.4만 |
|---|
| 2026.08.19 | ₩38,046 | ₩38,046 | ₩37,349 | ₩37,523 | -1.37% | 76.8만 |
|---|
| 2026.08.18 | ₩39,280 | ₩39,843 | ₩38,717 | ₩39,602 | +0.82% | 79.3만 |
|---|
| 2026.08.17 | ₩39,240 | ₩39,642 | ₩38,985 | ₩39,441 | +0.51% | 68.7만 |
|---|
| 2026.08.14 | ₩40,473 | ₩40,541 | ₩39,816 | ₩40,165 | -0.76% | 58.2만 |
|---|
| 2026.08.13 | ₩39,535 | ₩40,460 | ₩39,280 | ₩40,232 | +1.76% | 68.2만 |
|---|
| 2026.08.12 | ₩38,676 | ₩39,253 | ₩38,676 | ₩38,998 | +0.83% | 78.4만 |
|---|
| 2026.08.11 | ₩37,161 | ₩37,818 | ₩37,161 | ₩37,644 | +1.30% | 76.4만 |
|---|
| 2026.08.10 | ₩35,967 | ₩36,263 | ₩35,149 | ₩35,216 | -2.09% | 40.7만 |
|---|
| 2026.08.07 | ₩36,397 | ₩36,625 | ₩36,021 | ₩36,155 | -0.66% | 46.5만 |
|---|
| 2026.08.06 | ₩36,866 | ₩37,443 | ₩36,638 | ₩36,772 | -0.25% | 50.2만 |
|---|
| 2026.08.05 | ₩35,471 | ₩36,571 | ₩35,471 | ₩36,437 | +2.72% | 67.7만 |
|---|
| 2026.08.04 | ₩36,584 | ₩36,893 | ₩35,686 | ₩35,699 | -2.42% | 67.5만 |
|---|
| 2026.08.03 | ₩35,471 | ₩35,552 | ₩35,015 | ₩35,243 | -0.64% | 62.7만 |
|---|
| 2026.07.31 | ₩35,766 | ₩36,008 | ₩35,029 | ₩35,069 | -1.95% | 78.4만 |
|---|
| 2026.07.30 | ₩35,579 | ₩36,048 | ₩34,962 | ₩35,096 | -1.36% | 77만 |
|---|
| 2026.07.29 | ₩36,812 | ₩36,812 | ₩35,082 | ₩36,222 | -1.60% | 120.4만 |
|---|
| 2026.07.28 | ₩38,623 | ₩38,757 | ₩37,510 | ₩37,765 | -2.22% | 70.3만 |
|---|
| 2026.07.27 | ₩39,602 | ₩39,991 | ₩38,757 | ₩38,931 | -1.69% | 74.5만 |
|---|
| 2026.07.24 | ₩41,640 | ₩41,922 | ₩40,782 | ₩41,412 | -0.55% | 44.2만 |
|---|
| 2026.07.23 | ₩41,064 | ₩42,083 | ₩40,849 | ₩41,788 | +1.76% | 45.4만 |
|---|
| 2026.07.22 | ₩41,560 | ₩42,043 | ₩41,426 | ₩41,828 | +0.65% | 45.3만 |
|---|
| 2026.07.21 | ₩40,460 | ₩41,372 | ₩40,406 | ₩41,157 | +1.72% | 50만 |
|---|
| 2026.07.20 | ₩39,763 | ₩40,178 | ₩38,824 | ₩39,803 | +0.10% | 114.1만 |
|---|
| 2026.07.17 | ₩43,907 | ₩44,108 | ₩43,115 | ₩43,169 | -1.68% | 108.6만 |
|---|
| 2026.07.16 | ₩41,238 | ₩41,895 | ₩40,903 | ₩41,748 | +1.24% | 62만 |
|---|
| 2026.07.15 | ₩43,075 | ₩43,075 | ₩41,560 | ₩42,673 | -0.93% | 91.3만 |
|---|
| 2026.07.14 | ₩43,893 | ₩44,832 | ₩43,558 | ₩44,698 | +1.83% | 71.7만 |
|---|
| 2026.07.13 | ₩45,503 | ₩46,347 | ₩44,832 | ₩45,958 | +1.00% | 79.8만 |
|---|
| 2026.07.10 | ₩46,026 | ₩46,186 | ₩45,275 | ₩45,838 | -0.41% | 67.5만 |
|---|
| 2026.07.09 | ₩46,790 | ₩47,058 | ₩46,012 | ₩46,026 | -1.63% | 36.3만 |
|---|
| 2026.07.08 | ₩45,690 | ₩46,213 | ₩45,006 | ₩45,891 | +0.44% | 85.1만 |
|---|
| 2026.07.07 | ₩49,995 | ₩51,041 | ₩49,204 | ₩50,304 | +0.62% | 48.6만 |
|---|
| 2026.07.06 | ₩50,746 | ₩51,162 | ₩50,102 | ₩50,183 | -1.11% | 58.3만 |
|---|
| 2026.07.02 | ₩52,704 | ₩54,394 | ₩52,034 | ₩53,160 | +0.87% | 73만 |
|---|
| 2026.07.01 | ₩55,628 | ₩55,628 | ₩51,403 | ₩52,717 | -5.23% | 69.4만 |
|---|
| 2026.06.30 | ₩54,716 | ₩55,601 | ₩53,938 | ₩54,649 | -0.12% | 42.5만 |
|---|
| 2026.06.29 | ₩53,951 | ₩54,421 | ₩53,308 | ₩54,018 | +0.12% | 58.2만 |
|---|
| 2026.06.26 | ₩56,620 | ₩56,620 | ₩54,313 | ₩54,608 | -3.55% | 92.8만 |
|---|
| 2026.06.25 | ₩53,294 | ₩54,984 | ₩52,986 | ₩54,099 | +1.51% | 116.5만 |
|---|
| 2026.06.24 | ₩50,786 | ₩50,987 | ₩49,928 | ₩50,840 | +0.11% | 72.3만 |
|---|
| 2026.06.23 | ₩48,962 | ₩49,150 | ₩48,077 | ₩48,708 | -0.52% | 63.6만 |
|---|
| 2026.06.22 | ₩46,401 | ₩47,072 | ₩45,663 | ₩46,401 | 0.00% | 58.8만 |
|---|
| 2026.06.18 | ₩46,549 | ₩47,340 | ₩46,549 | ₩46,924 | +0.81% | 70.5만 |
|---|
| 2026.06.17 | ₩43,759 | ₩45,704 | ₩42,928 | ₩45,516 | +4.01% | 100.1만 |
|---|
| 2026.06.16 | ₩42,364 | ₩42,673 | ₩42,002 | ₩42,177 | -0.44% | 58.8만 |
|---|
| 2026.06.15 | ₩39,910 | ₩40,447 | ₩39,749 | ₩40,232 | +0.81% | 61만 |
|---|
| 2026.06.12 | ₩40,420 | ₩41,131 | ₩40,339 | ₩40,554 | +0.33% | 87.2만 |
|---|
| 2026.06.11 | ₩43,612 | ₩44,014 | ₩41,788 | ₩41,855 | -4.03% | 138.8만 |
|---|
| 2026.06.10 | ₩41,962 | ₩42,472 | ₩41,238 | ₩42,418 | +1.09% | 82.2만 |
|---|
| 2026.06.09 | ₩41,627 | ₩43,705 | ₩41,359 | ₩42,525 | +2.16% | 132.4만 |
|---|
| 2026.06.08 | ₩41,533 | ₩42,633 | ₩41,211 | ₩42,592 | +2.55% | 81.4만 |
|---|
| 2026.06.05 | ₩40,541 | ₩42,847 | ₩40,487 | ₩42,284 | +4.30% | 115.2만 |
|---|
| 2026.06.04 | ₩39,213 | ₩39,883 | ₩38,690 | ₩39,843 | +1.61% | 57.6만 |
|---|
| 2026.06.03 | ₩38,864 | ₩39,749 | ₩38,851 | ₩39,588 | +1.86% | 81.8만 |
|---|
| 2026.06.02 | ₩36,946 | ₩37,443 | ₩36,209 | ₩37,148 | +0.54% | 106.3만 |
|---|
| 2026.06.01 | ₩41,131 | ₩41,546 | ₩40,246 | ₩40,688 | -1.08% | 97.8만 |
|---|
| 2026.05.29 | ₩41,774 | ₩42,136 | ₩40,795 | ₩41,640 | -0.32% | 71.2만 |
|---|
| 2026.05.28 | ₩42,619 | ₩43,022 | ₩41,600 | ₩41,721 | -2.11% | 87.9만 |
|---|
| 2026.05.27 | ₩41,171 | ₩41,278 | ₩40,192 | ₩40,554 | -1.50% | 93.4만 |
|---|
| 2026.05.26 | ₩39,615 | ₩39,816 | ₩39,199 | ₩39,199 | -1.05% | 145.1만 |
|---|
| 2026.05.22 | ₩41,050 | ₩41,064 | ₩39,669 | ₩39,950 | -2.68% | 407.1만 |
|---|
| 2026.05.21 | ₩39,629 | ₩40,098 | ₩38,569 | ₩38,770 | -2.17% | 146.8만 |
|---|
| 2026.05.20 | ₩37,671 | ₩38,529 | ₩37,389 | ₩37,577 | -0.25% | 93만 |
|---|
| 2026.05.19 | ₩37,657 | ₩37,818 | ₩37,121 | ₩37,443 | -0.57% | 77.9만 |
|---|
| 2026.05.18 | ₩37,242 | ₩38,046 | ₩37,228 | ₩37,805 | +1.51% | 124.1만 |
|---|
| 2026.05.15 | ₩36,531 | ₩37,671 | ₩36,531 | ₩37,604 | +2.94% | 126.4만 |
|---|
| 2026.05.14 | ₩34,506 | ₩35,216 | ₩34,345 | ₩34,707 | +0.58% | 113.6만 |
|---|
| 2026.05.13 | ₩35,337 | ₩35,364 | ₩31,931 | ₩32,199 | -8.88% | 265.9만 |
|---|
| 2026.05.12 | ₩34,466 | ₩35,498 | ₩34,264 | ₩34,774 | +0.89% | 127.9만 |
|---|
| 2026.05.11 | ₩34,238 | ₩34,479 | ₩33,889 | ₩34,398 | +0.47% | 70.9만 |
|---|
| 2026.05.08 | ₩34,331 | ₩35,190 | ₩33,902 | ₩34,948 | +1.80% | 55만 |
|---|
| 2026.05.07 | ₩34,077 | ₩35,243 | ₩33,996 | ₩35,096 | +2.99% | 130.5만 |
|---|
| 2026.05.06 | ₩35,740 | ₩35,941 | ₩34,197 | ₩34,305 | -4.02% | 115만 |
|---|
| 2026.05.05 | ₩36,866 | ₩37,322 | ₩36,718 | ₩37,295 | +1.16% | 53.7만 |
|---|
| 2026.05.04 | ₩37,081 | ₩37,322 | ₩36,343 | ₩37,081 | 0.00% | 88.6만 |
|---|
| 2026.05.01 | ₩36,718 | ₩36,718 | ₩35,485 | ₩36,316 | -1.10% | 44.8만 |
|---|
| 2026.04.30 | ₩37,765 | ₩37,993 | ₩36,222 | ₩36,450 | -3.48% | 51.4만 |
|---|
| 2026.04.29 | ₩37,000 | ₩37,966 | ₩36,893 | ₩37,604 | +1.63% | 75.7만 |
|---|
| 2026.04.28 | ₩38,355 | ₩38,408 | ₩37,724 | ₩37,966 | -1.01% | 55.6만 |
|---|
| 2026.04.27 | ₩37,201 | ₩37,443 | ₩36,853 | ₩37,349 | +0.40% | 46.9만 |
|---|
| 2026.04.24 | ₩36,812 | ₩36,893 | ₩35,941 | ₩36,088 | -1.97% | 63.7만 |
|---|
| 2026.04.23 | ₩36,410 | ₩37,912 | ₩36,289 | ₩37,161 | +2.06% | 105.9만 |
|---|
| 2026.04.22 | ₩35,726 | ₩35,967 | ₩35,364 | ₩35,793 | +0.19% | 50.8만 |
|---|
| 2026.04.21 | ₩34,291 | ₩35,565 | ₩34,211 | ₩35,364 | +3.13% | 97.5만 |
|---|
| 2026.04.20 | ₩34,184 | ₩34,492 | ₩33,862 | ₩33,942 | -0.71% | 74.5만 |
|---|
| 2026.04.17 | ₩34,077 | ₩34,264 | ₩33,285 | ₩34,090 | +0.04% | 136.8만 |
|---|
| 2026.04.16 | ₩34,801 | ₩35,337 | ₩34,412 | ₩35,082 | +0.81% | 86.6만 |
|---|
| 2026.04.15 | ₩36,732 | ₩36,893 | ₩35,900 | ₩36,048 | -1.86% | 59.2만 |
|---|
| 2026.04.14 | ₩37,188 | ₩37,188 | ₩35,954 | ₩35,994 | -3.21% | 79.5만 |
|---|
| 2026.04.13 | ₩38,703 | ₩38,878 | ₩37,309 | ₩37,335 | -3.53% | 88.6만 |
|---|
| 2026.04.10 | ₩37,349 | ₩38,180 | ₩37,282 | ₩38,046 | +1.87% | 49.2만 |
|---|
| 2026.04.09 | ₩38,529 | ₩39,092 | ₩37,684 | ₩37,778 | -1.95% | 137.8만 |
|---|
| 2026.04.08 | ₩37,014 | ₩38,086 | ₩36,638 | ₩37,537 | +1.41% | 249.1만 |
|---|
| 2026.04.07 | ₩41,064 | ₩42,029 | ₩40,554 | ₩40,567 | -1.21% | 137만 |
|---|
| 2026.04.06 | ₩41,104 | ₩41,104 | ₩39,776 | ₩40,326 | -1.89% | 97.9만 |
|---|
| 2026.04.02 | ₩41,801 | ₩41,908 | ₩39,924 | ₩40,232 | -3.75% | 105.1만 |
|---|
| 2026.04.01 | ₩40,071 | ₩40,366 | ₩39,401 | ₩40,125 | +0.13% | 103.6만 |
|---|
| 2026.03.31 | ₩41,828 | ₩41,975 | ₩38,971 | ₩39,079 | -6.57% | 167.9만 |
|---|
| 2026.03.30 | ₩41,694 | ₩42,686 | ₩41,385 | ₩42,338 | +1.54% | 94.6만 |
|---|
| 2026.03.27 | ₩42,364 | ₩43,129 | ₩42,002 | ₩42,887 | +1.23% | 126.5만 |
|---|
| 2026.03.26 | ₩41,935 | ₩42,485 | ₩41,117 | ₩42,458 | +1.25% | 163만 |
|---|
| 2026.03.25 | ₩39,253 | ₩39,803 | ₩38,690 | ₩39,052 | -0.51% | 160.4만 |
|---|
| 2026.03.24 | ₩41,815 | ₩42,069 | ₩40,755 | ₩41,238 | -1.38% | 148.2만 |
|---|
| 2026.03.23 | ₩41,680 | ₩42,096 | ₩40,152 | ₩41,506 | -0.42% | 211.3만 |
|---|
| 2026.03.20 | ₩40,594 | ₩42,458 | ₩40,527 | ₩42,203 | +3.96% | 195.8만 |
|---|
| 2026.03.19 | ₩39,883 | ₩40,165 | ₩38,207 | ₩38,878 | -2.52% | 236.1만 |
|---|
| 2026.03.18 | ₩37,577 | ₩38,851 | ₩37,335 | ₩38,811 | +3.28% | 113만 |
|---|
| 2026.03.17 | ₩36,222 | ₩36,960 | ₩36,142 | ₩36,826 | +1.67% | 76.7만 |
|---|
| 2026.03.16 | ₩36,812 | ₩37,067 | ₩36,316 | ₩36,812 | 0.00% | 86.2만 |
|---|
| 2026.03.13 | ₩37,765 | ₩39,012 | ₩37,349 | ₩38,784 | +2.70% | 148.9만 |
|---|
| 2026.03.12 | ₩38,596 | ₩39,374 | ₩38,207 | ₩39,012 | +1.08% | 101.4만 |
|---|
| 2026.03.11 | ₩38,127 | ₩38,891 | ₩37,979 | ₩38,274 | +0.39% | 102.2만 |
|---|
| 2026.03.10 | ₩37,805 | ₩38,301 | ₩36,142 | ₩37,684 | -0.32% | 155.9만 |
|---|
| 2026.03.09 | ₩39,588 | ₩40,246 | ₩37,751 | ₩38,033 | -3.93% | 249.7만 |
|---|
| 2026.03.06 | ₩40,634 | ₩41,104 | ₩39,521 | ₩40,111 | -1.29% | 182.6만 |
|---|
| 2026.03.05 | ₩41,198 | ₩41,721 | ₩40,246 | ₩40,983 | -0.52% | 244.7만 |
|---|
| 2026.03.04 | ₩39,186 | ₩40,138 | ₩38,609 | ₩38,931 | -0.65% | 168.8만 |
|---|
| 2026.03.03 | ₩40,205 | ₩41,573 | ₩38,985 | ₩39,347 | -2.13% | 272.7만 |
|---|
| 2026.03.02 | ₩38,194 | ₩38,194 | ₩36,571 | ₩36,853 | -3.51% | 82만 |
|---|
| 2026.02.27 | ₩35,699 | ₩35,954 | ₩35,324 | ₩35,672 | -0.08% | 71.4만 |
|---|
| 2026.02.26 | ₩35,203 | ₩36,075 | ₩34,908 | ₩35,364 | +0.46% | 141.6만 |
|---|
| 2026.02.25 | ₩32,816 | ₩33,527 | ₩32,588 | ₩32,709 | -0.33% | 54.9만 |
|---|
| 2026.02.24 | ₩33,473 | ₩33,580 | ₩32,561 | ₩32,883 | -1.76% | 64.7만 |
|---|
| 2026.02.23 | ₩31,408 | ₩32,266 | ₩31,046 | ₩32,105 | +2.22% | 58.4만 |
|---|
| 2026.02.20 | ₩33,862 | ₩33,916 | ₩31,730 | ₩31,730 | -6.30% | 104.5만 |
|---|
| 2026.02.19 | ₩32,253 | ₩32,762 | ₩32,078 | ₩32,213 | -0.12% | 51.9만 |
|---|
| 2026.02.18 | ₩31,757 | ₩32,065 | ₩31,448 | ₩31,891 | +0.42% | 42.7만 |
|---|
| 2026.02.17 | ₩32,709 | ₩33,232 | ₩32,052 | ₩32,333 | -1.15% | 60.5만 |
|---|
| 2026.02.13 | ₩33,366 | ₩33,487 | ₩32,508 | ₩32,803 | -1.69% | 122.7만 |
|---|
| 2026.02.12 | ₩30,804 | ₩32,467 | ₩30,804 | ₩32,065 | +4.09% | 118.6만 |
|---|
| 2026.02.11 | ₩30,509 | ₩31,099 | ₩30,053 | ₩30,147 | -1.19% | 83.3만 |
|---|
| 2026.02.10 | ₩30,295 | ₩30,590 | ₩29,691 | ₩30,013 | -0.93% | 56.2만 |
|---|
| 2026.02.09 | ₩30,952 | ₩31,153 | ₩30,174 | ₩30,322 | -2.04% | 86.5만 |
|---|
| 2026.02.06 | ₩31,783 | ₩31,810 | ₩30,670 | ₩30,670 | -3.50% | 110.5만 |
|---|
| 2026.02.05 | ₩32,293 | ₩33,406 | ₩31,904 | ₩33,299 | +3.11% | 180.3만 |
|---|
| 2026.02.04 | ₩31,985 | ₩33,607 | ₩31,985 | ₩33,084 | +3.44% | 191.8만 |
|---|
| 2026.02.03 | ₩31,971 | ₩32,762 | ₩31,596 | ₩31,971 | 0.00% | 146.3만 |
|---|
| 2026.02.02 | ₩30,925 | ₩31,193 | ₩30,563 | ₩30,952 | +0.09% | 174.9만 |
|---|
| 2026.01.30 | ₩29,021 | ₩30,415 | ₩28,739 | ₩29,799 | +2.68% | 196.4만 |
|---|
| 2026.01.29 | ₩27,116 | ₩28,712 | ₩26,741 | ₩27,532 | +1.53% | 274.1만 |
|---|
| 2026.01.28 | ₩27,894 | ₩28,565 | ₩27,760 | ₩28,162 | +0.96% | 164.1만 |
|---|
| 2026.01.27 | ₩29,383 | ₩29,664 | ₩29,155 | ₩29,356 | -0.09% | 66.6만 |
|---|
| 2026.01.26 | ₩30,778 | ₩30,871 | ₩30,134 | ₩30,375 | -1.31% | 55.7만 |
|---|
| 2026.01.23 | ₩30,751 | ₩31,086 | ₩30,402 | ₩30,456 | -0.96% | 59.4만 |
|---|
| 2026.01.22 | ₩30,308 | ₩30,469 | ₩29,866 | ₩30,362 | +0.18% | 81.3만 |
|---|
| 2026.01.21 | ₩30,751 | ₩31,314 | ₩30,174 | ₩30,643 | -0.35% | 152.4만 |
|---|
| 2026.01.20 | ₩31,368 | ₩31,837 | ₩30,818 | ₩31,730 | +1.15% | 122.2만 |
|---|
| 2026.01.16 | ₩30,241 | ₩31,180 | ₩30,214 | ₩30,737 | +1.64% | 206.6만 |
|---|
| 2026.01.15 | ₩29,383 | ₩29,879 | ₩28,712 | ₩29,115 | -0.91% | 139.2만 |
|---|
| 2026.01.14 | ₩29,396 | ₩29,571 | ₩29,007 | ₩29,074 | -1.09% | 168.2만 |
|---|
| 2026.01.13 | ₩28,404 | ₩29,021 | ₩28,176 | ₩28,618 | +0.76% | 203.2만 |
|---|
| 2026.01.12 | ₩29,785 | ₩29,785 | ₩27,774 | ₩27,854 | -6.48% | 324.7만 |
|---|
| 2026.01.09 | ₩31,073 | ₩31,542 | ₩30,751 | ₩30,845 | -0.73% | 87.7만 |
|---|
| 2026.01.08 | ₩31,649 | ₩31,783 | ₩30,657 | ₩30,657 | -3.14% | 103.1만 |
|---|
| 2026.01.07 | ₩30,523 | ₩31,032 | ₩30,509 | ₩30,925 | +1.32% | 133.8만 |
|---|
| 2026.01.06 | ₩29,209 | ₩29,584 | ₩28,873 | ₩29,557 | +1.19% | 111.4만 |
|---|
| 2026.01.05 | ₩30,711 | ₩30,992 | ₩29,544 | ₩29,544 | -3.80% | 152.1만 |
|---|
| 2026.01.02 | ₩30,751 | ₩30,751 | ₩29,664 | ₩29,785 | -3.14% | 268.9만 |
|---|
| 2025.12.31 | ₩33,366 | ₩33,942 | ₩33,366 | ₩33,714 | +1.05% | 51.2만 |
|---|
| 2025.12.30 | ₩32,481 | ₩32,883 | ₩32,360 | ₩32,749 | +0.83% | 69.6만 |
|---|
| 2025.12.29 | ₩33,768 | ₩33,849 | ₩33,151 | ₩33,191 | -1.71% | 104.4만 |
|---|
| 2025.12.26 | ₩32,695 | ₩32,829 | ₩32,025 | ₩32,078 | -1.89% | 71.5만 |
|---|
| 2025.12.24 | ₩33,084 | ₩33,138 | ₩32,803 | ₩33,004 | -0.24% | 41만 |
|---|
| 2025.12.23 | ₩33,460 | ₩33,822 | ₩33,031 | ₩33,057 | -1.20% | 109.4만 |
|---|
| 2025.12.22 | ₩33,352 | ₩33,513 | ₩32,910 | ₩33,165 | -0.56% | 74.1만 |
|---|
| 2025.12.19 | ₩33,647 | ₩33,701 | ₩32,937 | ₩33,339 | -0.92% | 85.9만 |
|---|
| 2025.12.18 | ₩33,902 | ₩34,278 | ₩33,460 | ₩34,251 | +1.03% | 104.8만 |
|---|
| 2025.12.17 | ₩33,902 | ₩35,216 | ₩33,728 | ₩35,163 | +3.72% | 116.7만 |
|---|
| 2025.12.16 | ₩35,149 | ₩35,619 | ₩34,854 | ₩34,895 | -0.72% | 156.8만 |
|---|
| 2025.12.15 | ₩33,205 | ₩33,983 | ₩33,205 | ₩33,902 | +2.10% | 103만 |
|---|
| 2025.12.12 | ₩32,172 | ₩33,487 | ₩31,958 | ₩33,031 | +2.67% | 106.7만 |
|---|
| 2025.12.11 | ₩33,205 | ₩33,567 | ₩32,588 | ₩32,736 | -1.41% | 70.6만 |
|---|
| 2025.12.10 | ₩33,272 | ₩33,460 | ₩32,588 | ₩32,964 | -0.93% | 85.6만 |
|---|
| 2025.12.09 | ₩33,875 | ₩34,063 | ₩33,513 | ₩33,634 | -0.71% | 109.6만 |
|---|
| 2025.12.08 | ₩31,931 | ₩32,481 | ₩31,931 | ₩32,052 | +0.38% | 112.6만 |
|---|
| 2025.12.05 | ₩31,046 | ₩31,301 | ₩30,778 | ₩31,046 | 0.00% | 89.5만 |
|---|
| 2025.12.04 | ₩32,253 | ₩32,642 | ₩32,239 | ₩32,454 | +0.62% | 54.5만 |
|---|
| 2025.12.03 | ₩33,312 | ₩33,352 | ₩32,682 | ₩32,722 | -1.77% | 90만 |
|---|
| 2025.12.02 | ₩31,904 | ₩32,534 | ₩31,864 | ₩32,052 | +0.46% | 64만 |
|---|
| 2025.12.01 | ₩32,025 | ₩32,025 | ₩31,220 | ₩31,569 | -1.42% | 78.3만 |
|---|
| 2025.11.28 | ₩32,119 | ₩32,186 | ₩31,676 | ₩31,824 | -0.92% | 45.7만 |
|---|
| 2025.11.26 | ₩32,052 | ₩33,393 | ₩31,649 | ₩32,226 | +0.54% | 220.2만 |
|---|
| 2025.11.25 | ₩31,488 | ₩32,052 | ₩31,341 | ₩31,609 | +0.38% | 139.8만 |
|---|
| 2025.11.24 | ₩32,883 | ₩32,937 | ₩32,172 | ₩32,280 | -1.84% | 150.4만 |
|---|
| 2025.11.21 | ₩35,002 | ₩35,431 | ₩33,419 | ₩33,916 | -3.10% | 270.6만 |
|---|
| 2025.11.20 | ₩32,400 | ₩34,278 | ₩32,052 | ₩34,211 | +5.59% | 248.3만 |
|---|
| 2025.11.19 | ₩32,508 | ₩33,098 | ₩32,360 | ₩32,843 | +1.03% | 198.5만 |
|---|
| 2025.11.18 | ₩32,508 | ₩32,668 | ₩31,609 | ₩31,864 | -1.98% | 262.7만 |
|---|
| 2025.11.17 | ₩31,153 | ₩31,810 | ₩30,643 | ₩31,502 | +1.12% | 187.3만 |
|---|
| 2025.11.14 | ₩30,348 | ₩30,925 | ₩29,490 | ₩30,389 | +0.13% | 454.4만 |
|---|
| 2025.11.13 | ₩28,162 | ₩29,597 | ₩28,095 | ₩29,316 | +4.10% | 280.4만 |
|---|
| 2025.11.12 | ₩28,632 | ₩29,182 | ₩28,605 | ₩28,726 | +0.33% | 135.8만 |
|---|
| 2025.11.11 | ₩28,913 | ₩29,115 | ₩28,659 | ₩29,048 | +0.46% | 150.6만 |
|---|
| 2025.11.10 | ₩29,450 | ₩29,772 | ₩28,940 | ₩29,021 | -1.46% | 174만 |
|---|
| 2025.11.07 | ₩31,488 | ₩31,944 | ₩30,871 | ₩30,898 | -1.87% | 189만 |
|---|
| 2025.11.06 | ₩30,120 | ₩30,764 | ₩29,611 | ₩30,415 | +0.98% | 224.2만 |
|---|
| 2025.11.05 | ₩31,783 | ₩31,944 | ₩31,019 | ₩31,287 | -1.56% | 133만 |
|---|
| 2025.11.04 | ₩32,186 | ₩32,414 | ₩31,542 | ₩32,186 | 0.00% | 191.3만 |
|---|
| 2025.11.03 | ₩30,952 | ₩31,582 | ₩30,952 | ₩31,113 | +0.52% | 130.6만 |
|---|
| 2025.10.31 | ₩31,770 | ₩32,172 | ₩31,193 | ₩31,354 | -1.31% | 201.4만 |
|---|
| 2025.10.30 | ₩30,335 | ₩30,536 | ₩29,866 | ₩30,335 | 0.00% | 206.2만 |
|---|
| 2025.10.29 | ₩28,297 | ₩29,115 | ₩28,082 | ₩28,645 | +1.23% | 229.1만 |
|---|
| 2025.10.28 | ₩29,249 | ₩29,490 | ₩28,766 | ₩28,860 | -1.33% | 185.4만 |
|---|
| 2025.10.27 | ₩28,270 | ₩28,538 | ₩28,203 | ₩28,377 | +0.38% | 205.9만 |
|---|
| 2025.10.24 | ₩29,262 | ₩29,611 | ₩29,209 | ₩29,504 | +0.82% | 154.3만 |
|---|
| 2025.10.23 | ₩30,362 | ₩30,415 | ₩29,396 | ₩29,839 | -1.72% | 216.7만 |
|---|
| 2025.10.22 | ₩31,368 | ₩32,186 | ₩30,751 | ₩31,435 | +0.21% | 351.5만 |
|---|
| 2025.10.21 | ₩30,536 | ₩31,032 | ₩30,509 | ₩30,898 | +1.19% | 189.6만 |
|---|
| 2025.10.20 | ₩30,965 | ₩31,193 | ₩29,530 | ₩29,718 | -4.03% | 301.3만 |
|---|
| 2025.10.17 | ₩32,105 | ₩32,239 | ₩30,657 | ₩30,804 | -4.05% | 399만 |
|---|
| 2025.10.16 | ₩30,657 | ₩31,059 | ₩30,147 | ₩30,778 | +0.39% | 238.8만 |
|---|
| 2025.10.15 | ₩30,979 | ₩31,864 | ₩30,670 | ₩31,193 | +0.69% | 258.2만 |
|---|
| 2025.10.14 | ₩32,977 | ₩33,124 | ₩31,287 | ₩32,132 | -2.56% | 448.4만 |
|---|
| 2025.10.13 | ₩31,287 | ₩32,172 | ₩31,113 | ₩31,917 | +2.01% | 536.5만 |
|---|
| 2025.10.10 | ₩30,550 | ₩35,646 | ₩29,866 | ₩35,109 | +14.93% | 1862.4만 |
|---|