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 | ₩43,144 | ₩43,185 | ₩41,428 | ₩41,978 | -2.70% | 98.3만 |
| 2026.10.08 | ₩45,237 | ₩45,907 | ₩44,781 | ₩45,103 | -0.30% | 54.9만 |
| 2026.10.07 | ₩45,062 | ₩45,572 | ₩44,928 | ₩45,170 | +0.24% | 45.1만 |
| 2026.10.06 | ₩43,775 | ₩44,606 | ₩43,708 | ₩43,815 | +0.09% | 37.2만 |
| 2026.10.05 | ₩44,982 | ₩45,035 | ₩43,292 | ₩43,547 | -3.19% | 75.6만 |
| 2026.10.02 | ₩45,813 | ₩46,645 | ₩45,572 | ₩46,095 | +0.61% | 97.5만 |
| 2026.10.01 | ₩43,144 | ₩43,775 | ₩41,830 | ₩43,292 | +0.34% | 77.6만 |
| 2026.09.30 | ₩42,474 | ₩43,238 | ₩42,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,077 |
| +1.42% |
| 47.9만 |
| 2026.09.29 | ₩43,359 | ₩44,177 | ₩43,359 | ₩43,493 | +0.31% | 47.5만 |
|---|
| 2026.09.28 | ₩42,259 | ₩42,393 | ₩41,803 | ₩42,353 | +0.22% | 62.1만 |
|---|
| 2026.09.25 | ₩42,970 | ₩43,372 | ₩42,823 | ₩43,118 | +0.34% | 50.3만 |
|---|
| 2026.09.24 | ₩41,455 | ₩42,380 | ₩41,334 | ₩42,045 | +1.42% | 50.1만 |
|---|
| 2026.09.23 | ₩41,012 | ₩41,884 | ₩40,985 | ₩41,616 | +1.47% | 64.9만 |
|---|
| 2026.09.22 | ₩38,839 | ₩39,792 | ₩38,477 | ₩39,443 | +1.55% | 60.3만 |
|---|
| 2026.09.21 | ₩40,409 | ₩41,093 | ₩39,979 | ₩40,207 | -0.50% | 89.7만 |
|---|
| 2026.09.18 | ₩42,742 | ₩42,890 | ₩42,139 | ₩42,232 | -1.19% | 42.8만 |
|---|
| 2026.09.17 | ₩42,688 | ₩42,984 | ₩42,380 | ₩42,688 | 0.00% | 70.1만 |
|---|
| 2026.09.16 | ₩42,568 | ₩44,137 | ₩42,568 | ₩43,721 | +2.71% | 97만 |
|---|
| 2026.09.15 | ₩41,602 | ₩42,072 | ₩41,495 | ₩41,911 | +0.74% | 63.3만 |
|---|
| 2026.09.14 | ₩41,106 | ₩41,119 | ₩39,912 | ₩40,382 | -1.76% | 78.6만 |
|---|
| 2026.09.11 | ₩41,280 | ₩41,736 | ₩40,797 | ₩41,696 | +1.01% | 81.1만 |
|---|
| 2026.09.10 | ₩41,642 | ₩42,206 | ₩41,481 | ₩42,125 | +1.16% | 83.6만 |
|---|
| 2026.09.09 | ₩40,234 | ₩41,468 | ₩40,154 | ₩41,347 | +2.77% | 126.9만 |
|---|
| 2026.09.08 | ₩39,403 | ₩40,100 | ₩39,362 | ₩39,792 | +0.99% | 117.5만 |
|---|
| 2026.09.04 | ₩37,512 | ₩37,699 | ₩36,989 | ₩37,015 | -1.32% | 145.6만 |
|---|
| 2026.09.03 | ₩39,403 | ₩39,765 | ₩38,544 | ₩38,746 | -1.67% | 79.5만 |
|---|
| 2026.09.02 | ₩38,222 | ₩38,357 | ₩37,780 | ₩38,088 | -0.35% | 49.8만 |
|---|
| 2026.09.01 | ₩38,732 | ₩38,974 | ₩37,820 | ₩38,705 | -0.07% | 42.7만 |
|---|
| 2026.08.31 | ₩37,699 | ₩38,719 | ₩37,592 | ₩38,611 | +2.42% | 41만 |
|---|
| 2026.08.28 | ₩38,196 | ₩38,678 | ₩37,753 | ₩38,222 | +0.07% | 43.2만 |
|---|
| 2026.08.27 | ₩38,786 | ₩39,202 | ₩38,692 | ₩39,027 | +0.62% | 52.7만 |
|---|
| 2026.08.26 | ₩37,780 | ₩38,102 | ₩37,512 | ₩38,075 | +0.78% | 61.1만 |
|---|
| 2026.08.25 | ₩38,531 | ₩38,759 | ₩37,968 | ₩37,994 | -1.39% | 41.2만 |
|---|
| 2026.08.24 | ₩38,437 | ₩38,625 | ₩37,860 | ₩38,021 | -1.08% | 64.1만 |
|---|
| 2026.08.21 | ₩36,264 | ₩37,163 | ₩36,211 | ₩37,029 | +2.11% | 58.8만 |
|---|
| 2026.08.20 | ₩38,477 | ₩38,638 | ₩37,632 | ₩37,646 | -2.16% | 144.4만 |
|---|
| 2026.08.19 | ₩38,048 | ₩38,048 | ₩37,351 | ₩37,525 | -1.37% | 76.8만 |
|---|
| 2026.08.18 | ₩39,282 | ₩39,845 | ₩38,719 | ₩39,604 | +0.82% | 79.3만 |
|---|
| 2026.08.17 | ₩39,242 | ₩39,644 | ₩38,987 | ₩39,443 | +0.51% | 68.7만 |
|---|
| 2026.08.14 | ₩40,476 | ₩40,543 | ₩39,818 | ₩40,167 | -0.76% | 58.2만 |
|---|
| 2026.08.13 | ₩39,537 | ₩40,462 | ₩39,282 | ₩40,234 | +1.76% | 68.2만 |
|---|
| 2026.08.12 | ₩38,678 | ₩39,255 | ₩38,678 | ₩39,000 | +0.83% | 78.4만 |
|---|
| 2026.08.11 | ₩37,163 | ₩37,820 | ₩37,163 | ₩37,646 | +1.30% | 76.4만 |
|---|
| 2026.08.10 | ₩35,969 | ₩36,264 | ₩35,151 | ₩35,218 | -2.09% | 40.7만 |
|---|
| 2026.08.07 | ₩36,399 | ₩36,627 | ₩36,023 | ₩36,157 | -0.66% | 46.5만 |
|---|
| 2026.08.06 | ₩36,868 | ₩37,445 | ₩36,640 | ₩36,774 | -0.25% | 50.2만 |
|---|
| 2026.08.05 | ₩35,473 | ₩36,573 | ₩35,473 | ₩36,439 | +2.72% | 67.7만 |
|---|
| 2026.08.04 | ₩36,586 | ₩36,895 | ₩35,688 | ₩35,701 | -2.42% | 67.5만 |
|---|
| 2026.08.03 | ₩35,473 | ₩35,554 | ₩35,017 | ₩35,245 | -0.64% | 62.7만 |
|---|
| 2026.07.31 | ₩35,768 | ₩36,010 | ₩35,031 | ₩35,071 | -1.95% | 78.4만 |
|---|
| 2026.07.30 | ₩35,580 | ₩36,050 | ₩34,964 | ₩35,098 | -1.36% | 77만 |
|---|
| 2026.07.29 | ₩36,814 | ₩36,814 | ₩35,084 | ₩36,224 | -1.60% | 120.4만 |
|---|
| 2026.07.28 | ₩38,625 | ₩38,759 | ₩37,512 | ₩37,767 | -2.22% | 70.3만 |
|---|
| 2026.07.27 | ₩39,604 | ₩39,993 | ₩38,759 | ₩38,933 | -1.69% | 74.5만 |
|---|
| 2026.07.24 | ₩41,642 | ₩41,924 | ₩40,784 | ₩41,414 | -0.55% | 44.2만 |
|---|
| 2026.07.23 | ₩41,066 | ₩42,085 | ₩40,851 | ₩41,790 | +1.76% | 45.4만 |
|---|
| 2026.07.22 | ₩41,562 | ₩42,045 | ₩41,428 | ₩41,830 | +0.65% | 45.3만 |
|---|
| 2026.07.21 | ₩40,462 | ₩41,374 | ₩40,409 | ₩41,160 | +1.72% | 50만 |
|---|
| 2026.07.20 | ₩39,765 | ₩40,181 | ₩38,826 | ₩39,805 | +0.10% | 114.1만 |
|---|
| 2026.07.17 | ₩43,909 | ₩44,110 | ₩43,118 | ₩43,171 | -1.68% | 108.6만 |
|---|
| 2026.07.16 | ₩41,240 | ₩41,897 | ₩40,905 | ₩41,750 | +1.24% | 62만 |
|---|
| 2026.07.15 | ₩43,077 | ₩43,077 | ₩41,562 | ₩42,675 | -0.93% | 91.3만 |
|---|
| 2026.07.14 | ₩43,896 | ₩44,834 | ₩43,560 | ₩44,700 | +1.83% | 71.7만 |
|---|
| 2026.07.13 | ₩45,505 | ₩46,350 | ₩44,834 | ₩45,961 | +1.00% | 79.8만 |
|---|
| 2026.07.10 | ₩46,028 | ₩46,189 | ₩45,277 | ₩45,840 | -0.41% | 67.5만 |
|---|
| 2026.07.09 | ₩46,792 | ₩47,061 | ₩46,015 | ₩46,028 | -1.63% | 36.3만 |
|---|
| 2026.07.08 | ₩45,693 | ₩46,216 | ₩45,009 | ₩45,894 | +0.44% | 85.1만 |
|---|
| 2026.07.07 | ₩49,998 | ₩51,044 | ₩49,206 | ₩50,306 | +0.62% | 48.6만 |
|---|
| 2026.07.06 | ₩50,749 | ₩51,164 | ₩50,105 | ₩50,185 | -1.11% | 58.3만 |
|---|
| 2026.07.02 | ₩52,707 | ₩54,397 | ₩52,036 | ₩53,163 | +0.87% | 73만 |
|---|
| 2026.07.01 | ₩55,630 | ₩55,630 | ₩51,406 | ₩52,720 | -5.23% | 69.4만 |
|---|
| 2026.06.30 | ₩54,719 | ₩55,604 | ₩53,941 | ₩54,651 | -0.12% | 42.5만 |
|---|
| 2026.06.29 | ₩53,954 | ₩54,423 | ₩53,310 | ₩54,021 | +0.12% | 58.2만 |
|---|
| 2026.06.26 | ₩56,623 | ₩56,623 | ₩54,316 | ₩54,611 | -3.55% | 92.8만 |
|---|
| 2026.06.25 | ₩53,297 | ₩54,987 | ₩52,988 | ₩54,102 | +1.51% | 116.5만 |
|---|
| 2026.06.24 | ₩50,789 | ₩50,990 | ₩49,931 | ₩50,843 | +0.11% | 72.3만 |
|---|
| 2026.06.23 | ₩48,965 | ₩49,153 | ₩48,080 | ₩48,710 | -0.52% | 63.6만 |
|---|
| 2026.06.22 | ₩46,403 | ₩47,074 | ₩45,666 | ₩46,403 | 0.00% | 58.8만 |
|---|
| 2026.06.18 | ₩46,551 | ₩47,342 | ₩46,551 | ₩46,926 | +0.81% | 70.5만 |
|---|
| 2026.06.17 | ₩43,761 | ₩45,706 | ₩42,930 | ₩45,518 | +4.01% | 100.1만 |
|---|
| 2026.06.16 | ₩42,367 | ₩42,675 | ₩42,005 | ₩42,179 | -0.44% | 58.8만 |
|---|
| 2026.06.15 | ₩39,912 | ₩40,449 | ₩39,751 | ₩40,234 | +0.81% | 61만 |
|---|
| 2026.06.12 | ₩40,422 | ₩41,133 | ₩40,341 | ₩40,556 | +0.33% | 87.2만 |
|---|
| 2026.06.11 | ₩43,614 | ₩44,016 | ₩41,790 | ₩41,857 | -4.03% | 138.8만 |
|---|
| 2026.06.10 | ₩41,964 | ₩42,474 | ₩41,240 | ₩42,420 | +1.09% | 82.2만 |
|---|
| 2026.06.09 | ₩41,629 | ₩43,708 | ₩41,361 | ₩42,528 | +2.16% | 132.4만 |
|---|
| 2026.06.08 | ₩41,535 | ₩42,635 | ₩41,213 | ₩42,595 | +2.55% | 81.4만 |
|---|
| 2026.06.05 | ₩40,543 | ₩42,849 | ₩40,489 | ₩42,286 | +4.30% | 115.2만 |
|---|
| 2026.06.04 | ₩39,215 | ₩39,886 | ₩38,692 | ₩39,845 | +1.61% | 57.6만 |
|---|
| 2026.06.03 | ₩38,866 | ₩39,751 | ₩38,853 | ₩39,590 | +1.86% | 81.8만 |
|---|
| 2026.06.02 | ₩36,948 | ₩37,445 | ₩36,211 | ₩37,150 | +0.54% | 106.3만 |
|---|
| 2026.06.01 | ₩41,133 | ₩41,549 | ₩40,248 | ₩40,690 | -1.08% | 97.8만 |
|---|
| 2026.05.29 | ₩41,777 | ₩42,139 | ₩40,797 | ₩41,642 | -0.32% | 71.2만 |
|---|
| 2026.05.28 | ₩42,621 | ₩43,024 | ₩41,602 | ₩41,723 | -2.11% | 87.9만 |
|---|
| 2026.05.27 | ₩41,173 | ₩41,280 | ₩40,194 | ₩40,556 | -1.50% | 93.4만 |
|---|
| 2026.05.26 | ₩39,617 | ₩39,818 | ₩39,202 | ₩39,202 | -1.05% | 145.1만 |
|---|
| 2026.05.22 | ₩41,052 | ₩41,066 | ₩39,671 | ₩39,953 | -2.68% | 407.1만 |
|---|
| 2026.05.21 | ₩39,631 | ₩40,100 | ₩38,571 | ₩38,772 | -2.17% | 146.8만 |
|---|
| 2026.05.20 | ₩37,673 | ₩38,531 | ₩37,391 | ₩37,579 | -0.25% | 93만 |
|---|
| 2026.05.19 | ₩37,659 | ₩37,820 | ₩37,123 | ₩37,445 | -0.57% | 77.9만 |
|---|
| 2026.05.18 | ₩37,243 | ₩38,048 | ₩37,230 | ₩37,807 | +1.51% | 124.1만 |
|---|
| 2026.05.15 | ₩36,533 | ₩37,673 | ₩36,533 | ₩37,606 | +2.94% | 126.4만 |
|---|
| 2026.05.14 | ₩34,508 | ₩35,218 | ₩34,347 | ₩34,709 | +0.58% | 113.6만 |
|---|
| 2026.05.13 | ₩35,339 | ₩35,366 | ₩31,933 | ₩32,201 | -8.88% | 265.9만 |
|---|
| 2026.05.12 | ₩34,467 | ₩35,500 | ₩34,266 | ₩34,776 | +0.89% | 127.9만 |
|---|
| 2026.05.11 | ₩34,239 | ₩34,481 | ₩33,891 | ₩34,400 | +0.47% | 70.9만 |
|---|
| 2026.05.08 | ₩34,333 | ₩35,192 | ₩33,904 | ₩34,950 | +1.80% | 55만 |
|---|
| 2026.05.07 | ₩34,078 | ₩35,245 | ₩33,998 | ₩35,098 | +2.99% | 130.5만 |
|---|
| 2026.05.06 | ₩35,741 | ₩35,943 | ₩34,199 | ₩34,306 | -4.02% | 115만 |
|---|
| 2026.05.05 | ₩36,868 | ₩37,324 | ₩36,720 | ₩37,297 | +1.16% | 53.7만 |
|---|
| 2026.05.04 | ₩37,083 | ₩37,324 | ₩36,345 | ₩37,083 | 0.00% | 88.6만 |
|---|
| 2026.05.01 | ₩36,720 | ₩36,720 | ₩35,487 | ₩36,318 | -1.10% | 44.8만 |
|---|
| 2026.04.30 | ₩37,767 | ₩37,994 | ₩36,224 | ₩36,452 | -3.48% | 51.4만 |
|---|
| 2026.04.29 | ₩37,002 | ₩37,968 | ₩36,895 | ₩37,606 | +1.63% | 75.7만 |
|---|
| 2026.04.28 | ₩38,357 | ₩38,410 | ₩37,726 | ₩37,968 | -1.01% | 55.6만 |
|---|
| 2026.04.27 | ₩37,203 | ₩37,445 | ₩36,855 | ₩37,351 | +0.40% | 46.9만 |
|---|
| 2026.04.24 | ₩36,814 | ₩36,895 | ₩35,943 | ₩36,090 | -1.97% | 63.7만 |
|---|
| 2026.04.23 | ₩36,412 | ₩37,914 | ₩36,291 | ₩37,163 | +2.06% | 105.9만 |
|---|
| 2026.04.22 | ₩35,728 | ₩35,969 | ₩35,366 | ₩35,795 | +0.19% | 50.8만 |
|---|
| 2026.04.21 | ₩34,293 | ₩35,567 | ₩34,212 | ₩35,366 | +3.13% | 97.5만 |
|---|
| 2026.04.20 | ₩34,186 | ₩34,494 | ₩33,864 | ₩33,944 | -0.71% | 74.5만 |
|---|
| 2026.04.17 | ₩34,078 | ₩34,266 | ₩33,287 | ₩34,092 | +0.04% | 136.8만 |
|---|
| 2026.04.16 | ₩34,803 | ₩35,339 | ₩34,414 | ₩35,084 | +0.81% | 86.6만 |
|---|
| 2026.04.15 | ₩36,734 | ₩36,895 | ₩35,902 | ₩36,050 | -1.86% | 59.2만 |
|---|
| 2026.04.14 | ₩37,190 | ₩37,190 | ₩35,956 | ₩35,996 | -3.21% | 79.5만 |
|---|
| 2026.04.13 | ₩38,705 | ₩38,880 | ₩37,311 | ₩37,337 | -3.53% | 88.6만 |
|---|
| 2026.04.10 | ₩37,351 | ₩38,182 | ₩37,284 | ₩38,048 | +1.87% | 49.2만 |
|---|
| 2026.04.09 | ₩38,531 | ₩39,094 | ₩37,686 | ₩37,780 | -1.95% | 137.8만 |
|---|
| 2026.04.08 | ₩37,015 | ₩38,088 | ₩36,640 | ₩37,539 | +1.41% | 249.1만 |
|---|
| 2026.04.07 | ₩41,066 | ₩42,031 | ₩40,556 | ₩40,569 | -1.21% | 137만 |
|---|
| 2026.04.06 | ₩41,106 | ₩41,106 | ₩39,778 | ₩40,328 | -1.89% | 97.9만 |
|---|
| 2026.04.02 | ₩41,803 | ₩41,911 | ₩39,926 | ₩40,234 | -3.75% | 105.1만 |
|---|
| 2026.04.01 | ₩40,073 | ₩40,368 | ₩39,403 | ₩40,127 | +0.13% | 103.6만 |
|---|
| 2026.03.31 | ₩41,830 | ₩41,978 | ₩38,974 | ₩39,081 | -6.57% | 167.9만 |
|---|
| 2026.03.30 | ₩41,696 | ₩42,688 | ₩41,388 | ₩42,340 | +1.54% | 94.6만 |
|---|
| 2026.03.27 | ₩42,367 | ₩43,131 | ₩42,005 | ₩42,890 | +1.23% | 126.5만 |
|---|
| 2026.03.26 | ₩41,937 | ₩42,487 | ₩41,119 | ₩42,460 | +1.25% | 163만 |
|---|
| 2026.03.25 | ₩39,255 | ₩39,805 | ₩38,692 | ₩39,054 | -0.51% | 160.4만 |
|---|
| 2026.03.24 | ₩41,817 | ₩42,072 | ₩40,757 | ₩41,240 | -1.38% | 148.2만 |
|---|
| 2026.03.23 | ₩41,683 | ₩42,098 | ₩40,154 | ₩41,508 | -0.42% | 211.3만 |
|---|
| 2026.03.20 | ₩40,596 | ₩42,460 | ₩40,529 | ₩42,206 | +3.96% | 195.8만 |
|---|
| 2026.03.19 | ₩39,886 | ₩40,167 | ₩38,209 | ₩38,880 | -2.52% | 236.1만 |
|---|
| 2026.03.18 | ₩37,579 | ₩38,853 | ₩37,337 | ₩38,813 | +3.28% | 113만 |
|---|
| 2026.03.17 | ₩36,224 | ₩36,962 | ₩36,144 | ₩36,828 | +1.67% | 76.7만 |
|---|
| 2026.03.16 | ₩36,814 | ₩37,069 | ₩36,318 | ₩36,814 | 0.00% | 86.2만 |
|---|
| 2026.03.13 | ₩37,767 | ₩39,014 | ₩37,351 | ₩38,786 | +2.70% | 148.9만 |
|---|
| 2026.03.12 | ₩38,598 | ₩39,376 | ₩38,209 | ₩39,014 | +1.08% | 101.4만 |
|---|
| 2026.03.11 | ₩38,129 | ₩38,893 | ₩37,981 | ₩38,276 | +0.39% | 102.2만 |
|---|
| 2026.03.10 | ₩37,807 | ₩38,303 | ₩36,144 | ₩37,686 | -0.32% | 155.9만 |
|---|
| 2026.03.09 | ₩39,590 | ₩40,248 | ₩37,753 | ₩38,035 | -3.93% | 249.7만 |
|---|
| 2026.03.06 | ₩40,637 | ₩41,106 | ₩39,523 | ₩40,113 | -1.29% | 182.6만 |
|---|
| 2026.03.05 | ₩41,200 | ₩41,723 | ₩40,248 | ₩40,985 | -0.52% | 244.7만 |
|---|
| 2026.03.04 | ₩39,188 | ₩40,140 | ₩38,611 | ₩38,933 | -0.65% | 168.8만 |
|---|
| 2026.03.03 | ₩40,207 | ₩41,575 | ₩38,987 | ₩39,349 | -2.13% | 272.7만 |
|---|
| 2026.03.02 | ₩38,196 | ₩38,196 | ₩36,573 | ₩36,855 | -3.51% | 82만 |
|---|
| 2026.02.27 | ₩35,701 | ₩35,956 | ₩35,326 | ₩35,674 | -0.08% | 71.4만 |
|---|
| 2026.02.26 | ₩35,205 | ₩36,077 | ₩34,910 | ₩35,366 | +0.46% | 141.6만 |
|---|
| 2026.02.25 | ₩32,818 | ₩33,529 | ₩32,590 | ₩32,710 | -0.33% | 54.9만 |
|---|
| 2026.02.24 | ₩33,475 | ₩33,582 | ₩32,563 | ₩32,885 | -1.76% | 64.7만 |
|---|
| 2026.02.23 | ₩31,409 | ₩32,268 | ₩31,047 | ₩32,107 | +2.22% | 58.4만 |
|---|
| 2026.02.20 | ₩33,864 | ₩33,917 | ₩31,731 | ₩31,731 | -6.30% | 104.5만 |
|---|
| 2026.02.19 | ₩32,254 | ₩32,764 | ₩32,080 | ₩32,214 | -0.12% | 51.9만 |
|---|
| 2026.02.18 | ₩31,758 | ₩32,067 | ₩31,450 | ₩31,892 | +0.42% | 42.7만 |
|---|
| 2026.02.17 | ₩32,710 | ₩33,233 | ₩32,053 | ₩32,335 | -1.15% | 60.5만 |
|---|
| 2026.02.13 | ₩33,368 | ₩33,488 | ₩32,509 | ₩32,804 | -1.69% | 122.7만 |
|---|
| 2026.02.12 | ₩30,806 | ₩32,469 | ₩30,806 | ₩32,067 | +4.09% | 118.6만 |
|---|
| 2026.02.11 | ₩30,511 | ₩31,101 | ₩30,055 | ₩30,149 | -1.19% | 83.3만 |
|---|
| 2026.02.10 | ₩30,296 | ₩30,591 | ₩29,693 | ₩30,015 | -0.93% | 56.2만 |
|---|
| 2026.02.09 | ₩30,954 | ₩31,155 | ₩30,176 | ₩30,323 | -2.04% | 86.5만 |
|---|
| 2026.02.06 | ₩31,785 | ₩31,812 | ₩30,672 | ₩30,672 | -3.50% | 110.5만 |
|---|
| 2026.02.05 | ₩32,295 | ₩33,408 | ₩31,906 | ₩33,301 | +3.11% | 180.3만 |
|---|
| 2026.02.04 | ₩31,986 | ₩33,609 | ₩31,986 | ₩33,086 | +3.44% | 191.8만 |
|---|
| 2026.02.03 | ₩31,973 | ₩32,764 | ₩31,597 | ₩31,973 | 0.00% | 146.3만 |
|---|
| 2026.02.02 | ₩30,927 | ₩31,195 | ₩30,565 | ₩30,954 | +0.09% | 174.9만 |
|---|
| 2026.01.30 | ₩29,022 | ₩30,417 | ₩28,741 | ₩29,800 | +2.68% | 196.4만 |
|---|
| 2026.01.29 | ₩27,118 | ₩28,714 | ₩26,742 | ₩27,534 | +1.53% | 274.1만 |
|---|
| 2026.01.28 | ₩27,896 | ₩28,566 | ₩27,762 | ₩28,164 | +0.96% | 164.1만 |
|---|
| 2026.01.27 | ₩29,384 | ₩29,666 | ₩29,156 | ₩29,358 | -0.09% | 66.6만 |
|---|
| 2026.01.26 | ₩30,779 | ₩30,873 | ₩30,135 | ₩30,377 | -1.31% | 55.7만 |
|---|
| 2026.01.23 | ₩30,752 | ₩31,088 | ₩30,404 | ₩30,457 | -0.96% | 59.4만 |
|---|
| 2026.01.22 | ₩30,310 | ₩30,471 | ₩29,867 | ₩30,363 | +0.18% | 81.3만 |
|---|
| 2026.01.21 | ₩30,752 | ₩31,316 | ₩30,176 | ₩30,645 | -0.35% | 152.4만 |
|---|
| 2026.01.20 | ₩31,369 | ₩31,839 | ₩30,819 | ₩31,731 | +1.15% | 122.2만 |
|---|
| 2026.01.16 | ₩30,243 | ₩31,182 | ₩30,216 | ₩30,739 | +1.64% | 206.6만 |
|---|
| 2026.01.15 | ₩29,384 | ₩29,881 | ₩28,714 | ₩29,116 | -0.91% | 139.2만 |
|---|
| 2026.01.14 | ₩29,398 | ₩29,572 | ₩29,009 | ₩29,076 | -1.09% | 168.2만 |
|---|
| 2026.01.13 | ₩28,405 | ₩29,022 | ₩28,177 | ₩28,620 | +0.76% | 203.2만 |
|---|
| 2026.01.12 | ₩29,787 | ₩29,787 | ₩27,775 | ₩27,855 | -6.48% | 324.7만 |
|---|
| 2026.01.09 | ₩31,074 | ₩31,544 | ₩30,752 | ₩30,846 | -0.73% | 87.7만 |
|---|
| 2026.01.08 | ₩31,651 | ₩31,785 | ₩30,658 | ₩30,658 | -3.14% | 103.1만 |
|---|
| 2026.01.07 | ₩30,524 | ₩31,034 | ₩30,511 | ₩30,927 | +1.32% | 133.8만 |
|---|
| 2026.01.06 | ₩29,210 | ₩29,586 | ₩28,875 | ₩29,559 | +1.19% | 111.4만 |
|---|
| 2026.01.05 | ₩30,712 | ₩30,994 | ₩29,545 | ₩29,545 | -3.80% | 152.1만 |
|---|
| 2026.01.02 | ₩30,752 | ₩30,752 | ₩29,666 | ₩29,787 | -3.14% | 268.9만 |
|---|
| 2025.12.31 | ₩33,368 | ₩33,944 | ₩33,368 | ₩33,716 | +1.05% | 51.2만 |
|---|
| 2025.12.30 | ₩32,482 | ₩32,885 | ₩32,362 | ₩32,751 | +0.83% | 69.6만 |
|---|
| 2025.12.29 | ₩33,770 | ₩33,850 | ₩33,153 | ₩33,193 | -1.71% | 104.4만 |
|---|
| 2025.12.26 | ₩32,697 | ₩32,831 | ₩32,026 | ₩32,080 | -1.89% | 71.5만 |
|---|
| 2025.12.24 | ₩33,086 | ₩33,140 | ₩32,804 | ₩33,005 | -0.24% | 41만 |
|---|
| 2025.12.23 | ₩33,461 | ₩33,824 | ₩33,032 | ₩33,059 | -1.20% | 109.4만 |
|---|
| 2025.12.22 | ₩33,354 | ₩33,515 | ₩32,912 | ₩33,166 | -0.56% | 74.1만 |
|---|
| 2025.12.19 | ₩33,649 | ₩33,703 | ₩32,938 | ₩33,341 | -0.92% | 85.9만 |
|---|
| 2025.12.18 | ₩33,904 | ₩34,280 | ₩33,461 | ₩34,253 | +1.03% | 104.8만 |
|---|
| 2025.12.17 | ₩33,904 | ₩35,218 | ₩33,730 | ₩35,165 | +3.72% | 116.7만 |
|---|
| 2025.12.16 | ₩35,151 | ₩35,621 | ₩34,856 | ₩34,896 | -0.72% | 156.8만 |
|---|
| 2025.12.15 | ₩33,207 | ₩33,984 | ₩33,207 | ₩33,904 | +2.10% | 103만 |
|---|
| 2025.12.12 | ₩32,174 | ₩33,488 | ₩31,959 | ₩33,032 | +2.67% | 106.7만 |
|---|
| 2025.12.11 | ₩33,207 | ₩33,569 | ₩32,590 | ₩32,737 | -1.41% | 70.6만 |
|---|
| 2025.12.10 | ₩33,274 | ₩33,461 | ₩32,590 | ₩32,965 | -0.93% | 85.6만 |
|---|
| 2025.12.09 | ₩33,877 | ₩34,065 | ₩33,515 | ₩33,636 | -0.71% | 109.6만 |
|---|
| 2025.12.08 | ₩31,933 | ₩32,482 | ₩31,933 | ₩32,053 | +0.38% | 112.6만 |
|---|
| 2025.12.05 | ₩31,047 | ₩31,302 | ₩30,779 | ₩31,047 | 0.00% | 89.5만 |
|---|
| 2025.12.04 | ₩32,254 | ₩32,643 | ₩32,241 | ₩32,456 | +0.62% | 54.5만 |
|---|
| 2025.12.03 | ₩33,314 | ₩33,354 | ₩32,684 | ₩32,724 | -1.77% | 90만 |
|---|
| 2025.12.02 | ₩31,906 | ₩32,536 | ₩31,865 | ₩32,053 | +0.46% | 64만 |
|---|
| 2025.12.01 | ₩32,026 | ₩32,026 | ₩31,222 | ₩31,570 | -1.42% | 78.3만 |
|---|
| 2025.11.28 | ₩32,120 | ₩32,187 | ₩31,678 | ₩31,825 | -0.92% | 45.7만 |
|---|
| 2025.11.26 | ₩32,053 | ₩33,394 | ₩31,651 | ₩32,228 | +0.54% | 220.2만 |
|---|
| 2025.11.25 | ₩31,490 | ₩32,053 | ₩31,342 | ₩31,611 | +0.38% | 139.8만 |
|---|
| 2025.11.24 | ₩32,885 | ₩32,938 | ₩32,174 | ₩32,281 | -1.84% | 150.4만 |
|---|
| 2025.11.21 | ₩35,004 | ₩35,433 | ₩33,421 | ₩33,917 | -3.10% | 270.6만 |
|---|
| 2025.11.20 | ₩32,402 | ₩34,280 | ₩32,053 | ₩34,212 | +5.59% | 248.3만 |
|---|
| 2025.11.19 | ₩32,509 | ₩33,099 | ₩32,362 | ₩32,845 | +1.03% | 198.5만 |
|---|
| 2025.11.18 | ₩32,509 | ₩32,670 | ₩31,611 | ₩31,865 | -1.98% | 262.7만 |
|---|
| 2025.11.17 | ₩31,155 | ₩31,812 | ₩30,645 | ₩31,503 | +1.12% | 187.3만 |
|---|
| 2025.11.14 | ₩30,350 | ₩30,927 | ₩29,492 | ₩30,390 | +0.13% | 454.4만 |
|---|
| 2025.11.13 | ₩28,164 | ₩29,599 | ₩28,097 | ₩29,317 | +4.10% | 280.4만 |
|---|
| 2025.11.12 | ₩28,633 | ₩29,183 | ₩28,607 | ₩28,727 | +0.33% | 135.8만 |
|---|
| 2025.11.11 | ₩28,915 | ₩29,116 | ₩28,660 | ₩29,049 | +0.46% | 150.6만 |
|---|
| 2025.11.10 | ₩29,451 | ₩29,773 | ₩28,942 | ₩29,022 | -1.46% | 174만 |
|---|
| 2025.11.07 | ₩31,490 | ₩31,946 | ₩30,873 | ₩30,900 | -1.87% | 189만 |
|---|
| 2025.11.06 | ₩30,122 | ₩30,766 | ₩29,612 | ₩30,417 | +0.98% | 224.2만 |
|---|
| 2025.11.05 | ₩31,785 | ₩31,946 | ₩31,021 | ₩31,289 | -1.56% | 133만 |
|---|
| 2025.11.04 | ₩32,187 | ₩32,415 | ₩31,544 | ₩32,187 | 0.00% | 191.3만 |
|---|
| 2025.11.03 | ₩30,954 | ₩31,584 | ₩30,954 | ₩31,114 | +0.52% | 130.6만 |
|---|
| 2025.10.31 | ₩31,772 | ₩32,174 | ₩31,195 | ₩31,356 | -1.31% | 201.4만 |
|---|
| 2025.10.30 | ₩30,337 | ₩30,538 | ₩29,867 | ₩30,337 | 0.00% | 206.2만 |
|---|
| 2025.10.29 | ₩28,298 | ₩29,116 | ₩28,083 | ₩28,647 | +1.23% | 229.1만 |
|---|
| 2025.10.28 | ₩29,250 | ₩29,492 | ₩28,767 | ₩28,861 | -1.33% | 185.4만 |
|---|
| 2025.10.27 | ₩28,271 | ₩28,539 | ₩28,204 | ₩28,379 | +0.38% | 205.9만 |
|---|
| 2025.10.24 | ₩29,264 | ₩29,612 | ₩29,210 | ₩29,505 | +0.82% | 154.3만 |
|---|
| 2025.10.23 | ₩30,363 | ₩30,417 | ₩29,398 | ₩29,840 | -1.72% | 216.7만 |
|---|
| 2025.10.22 | ₩31,369 | ₩32,187 | ₩30,752 | ₩31,436 | +0.21% | 351.5만 |
|---|
| 2025.10.21 | ₩30,538 | ₩31,034 | ₩30,511 | ₩30,900 | +1.19% | 189.6만 |
|---|
| 2025.10.20 | ₩30,967 | ₩31,195 | ₩29,532 | ₩29,720 | -4.03% | 301.3만 |
|---|
| 2025.10.17 | ₩32,107 | ₩32,241 | ₩30,658 | ₩30,806 | -4.05% | 399만 |
|---|
| 2025.10.16 | ₩30,658 | ₩31,061 | ₩30,149 | ₩30,779 | +0.39% | 238.8만 |
|---|
| 2025.10.15 | ₩30,980 | ₩31,865 | ₩30,672 | ₩31,195 | +0.69% | 258.2만 |
|---|
| 2025.10.14 | ₩32,979 | ₩33,126 | ₩31,289 | ₩32,134 | -2.56% | 448.4만 |
|---|
| 2025.10.13 | ₩31,289 | ₩32,174 | ₩31,114 | ₩31,919 | +2.01% | 536.5만 |
|---|
| 2025.10.10 | ₩30,551 | ₩35,648 | ₩29,867 | ₩35,111 | +14.93% | 1862.4만 |
|---|