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 | ₩43,108 | ₩43,149 | ₩41,393 | ₩41,943 | -2.70% | 98.3만 |
| 2026.10.08 | ₩45,199 | ₩45,869 | ₩44,743 | ₩45,065 | -0.30% | 54.9만 |
| 2026.10.07 | ₩45,025 | ₩45,534 | ₩44,891 | ₩45,132 | +0.24% | 45.1만 |
| 2026.10.06 | ₩43,738 | ₩44,569 | ₩43,671 | ₩43,778 | +0.09% | 37.2만 |
| 2026.10.05 | ₩44,944 | ₩44,998 | ₩43,256 | ₩43,510 | -3.19% | 75.6만 |
| 2026.10.02 | ₩45,775 | ₩46,606 | ₩45,534 | ₩46,056 | +0.61% | 97.5만 |
| 2026.10.01 | ₩43,108 | ₩43,738 | ₩41,795 | ₩43,256 | +0.34% | 77.6만 |
| 2026.09.30 | ₩42,438 | ₩43,202 | ₩42,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,041 |
| +1.42% |
| 47.9만 |
| 2026.09.29 | ₩43,323 | ₩44,140 | ₩43,323 | ₩43,457 | +0.31% | 47.5만 |
|---|
| 2026.09.28 | ₩42,224 | ₩42,358 | ₩41,768 | ₩42,318 | +0.22% | 62.1만 |
|---|
| 2026.09.25 | ₩42,934 | ₩43,336 | ₩42,787 | ₩43,082 | +0.34% | 50.3만 |
|---|
| 2026.09.24 | ₩41,420 | ₩42,345 | ₩41,299 | ₩42,010 | +1.42% | 50.1만 |
|---|
| 2026.09.23 | ₩40,978 | ₩41,849 | ₩40,951 | ₩41,581 | +1.47% | 64.9만 |
|---|
| 2026.09.22 | ₩38,807 | ₩39,758 | ₩38,445 | ₩39,410 | +1.55% | 60.3만 |
|---|
| 2026.09.21 | ₩40,375 | ₩41,058 | ₩39,946 | ₩40,174 | -0.50% | 89.7만 |
|---|
| 2026.09.18 | ₩42,706 | ₩42,854 | ₩42,103 | ₩42,197 | -1.19% | 42.8만 |
|---|
| 2026.09.17 | ₩42,653 | ₩42,948 | ₩42,345 | ₩42,653 | 0.00% | 70.1만 |
|---|
| 2026.09.16 | ₩42,532 | ₩44,100 | ₩42,532 | ₩43,685 | +2.71% | 97만 |
|---|
| 2026.09.15 | ₩41,567 | ₩42,036 | ₩41,460 | ₩41,876 | +0.74% | 63.3만 |
|---|
| 2026.09.14 | ₩41,072 | ₩41,085 | ₩39,879 | ₩40,348 | -1.76% | 78.6만 |
|---|
| 2026.09.11 | ₩41,246 | ₩41,701 | ₩40,763 | ₩41,661 | +1.01% | 81.1만 |
|---|
| 2026.09.10 | ₩41,608 | ₩42,170 | ₩41,447 | ₩42,090 | +1.16% | 83.6만 |
|---|
| 2026.09.09 | ₩40,201 | ₩41,433 | ₩40,120 | ₩41,313 | +2.77% | 126.9만 |
|---|
| 2026.09.08 | ₩39,370 | ₩40,067 | ₩39,330 | ₩39,758 | +0.99% | 117.5만 |
|---|
| 2026.09.04 | ₩37,480 | ₩37,668 | ₩36,958 | ₩36,985 | -1.32% | 145.6만 |
|---|
| 2026.09.03 | ₩39,370 | ₩39,732 | ₩38,512 | ₩38,713 | -1.67% | 79.5만 |
|---|
| 2026.09.02 | ₩38,191 | ₩38,325 | ₩37,748 | ₩38,057 | -0.35% | 49.8만 |
|---|
| 2026.09.01 | ₩38,700 | ₩38,941 | ₩37,789 | ₩38,673 | -0.07% | 42.7만 |
|---|
| 2026.08.31 | ₩37,668 | ₩38,686 | ₩37,561 | ₩38,579 | +2.42% | 41만 |
|---|
| 2026.08.28 | ₩38,164 | ₩38,646 | ₩37,722 | ₩38,191 | +0.07% | 43.2만 |
|---|
| 2026.08.27 | ₩38,753 | ₩39,169 | ₩38,660 | ₩38,995 | +0.62% | 52.7만 |
|---|
| 2026.08.26 | ₩37,748 | ₩38,070 | ₩37,480 | ₩38,043 | +0.78% | 61.1만 |
|---|
| 2026.08.25 | ₩38,499 | ₩38,727 | ₩37,936 | ₩37,963 | -1.39% | 41.2만 |
|---|
| 2026.08.24 | ₩38,405 | ₩38,593 | ₩37,829 | ₩37,990 | -1.08% | 64.1만 |
|---|
| 2026.08.21 | ₩36,234 | ₩37,132 | ₩36,181 | ₩36,998 | +2.11% | 58.8만 |
|---|
| 2026.08.20 | ₩38,445 | ₩38,606 | ₩37,601 | ₩37,614 | -2.16% | 144.4만 |
|---|
| 2026.08.19 | ₩38,016 | ₩38,016 | ₩37,320 | ₩37,494 | -1.37% | 76.8만 |
|---|
| 2026.08.18 | ₩39,249 | ₩39,812 | ₩38,686 | ₩39,571 | +0.82% | 79.3만 |
|---|
| 2026.08.17 | ₩39,209 | ₩39,611 | ₩38,954 | ₩39,410 | +0.51% | 68.7만 |
|---|
| 2026.08.14 | ₩40,442 | ₩40,509 | ₩39,785 | ₩40,134 | -0.76% | 58.2만 |
|---|
| 2026.08.13 | ₩39,504 | ₩40,428 | ₩39,249 | ₩40,201 | +1.76% | 68.2만 |
|---|
| 2026.08.12 | ₩38,646 | ₩39,222 | ₩38,646 | ₩38,968 | +0.83% | 78.4만 |
|---|
| 2026.08.11 | ₩37,132 | ₩37,789 | ₩37,132 | ₩37,614 | +1.30% | 76.4만 |
|---|
| 2026.08.10 | ₩35,939 | ₩36,234 | ₩35,122 | ₩35,189 | -2.09% | 40.7만 |
|---|
| 2026.08.07 | ₩36,368 | ₩36,596 | ₩35,993 | ₩36,127 | -0.66% | 46.5만 |
|---|
| 2026.08.06 | ₩36,837 | ₩37,413 | ₩36,609 | ₩36,743 | -0.25% | 50.2만 |
|---|
| 2026.08.05 | ₩35,444 | ₩36,542 | ₩35,444 | ₩36,408 | +2.72% | 67.7만 |
|---|
| 2026.08.04 | ₩36,556 | ₩36,864 | ₩35,658 | ₩35,671 | -2.42% | 67.5만 |
|---|
| 2026.08.03 | ₩35,444 | ₩35,524 | ₩34,988 | ₩35,216 | -0.64% | 62.7만 |
|---|
| 2026.07.31 | ₩35,738 | ₩35,980 | ₩35,001 | ₩35,042 | -1.95% | 78.4만 |
|---|
| 2026.07.30 | ₩35,551 | ₩36,020 | ₩34,934 | ₩35,068 | -1.36% | 77만 |
|---|
| 2026.07.29 | ₩36,784 | ₩36,784 | ₩35,055 | ₩36,194 | -1.60% | 120.4만 |
|---|
| 2026.07.28 | ₩38,593 | ₩38,727 | ₩37,480 | ₩37,735 | -2.22% | 70.3만 |
|---|
| 2026.07.27 | ₩39,571 | ₩39,959 | ₩38,727 | ₩38,901 | -1.69% | 74.5만 |
|---|
| 2026.07.24 | ₩41,608 | ₩41,889 | ₩40,750 | ₩41,380 | -0.55% | 44.2만 |
|---|
| 2026.07.23 | ₩41,031 | ₩42,050 | ₩40,817 | ₩41,755 | +1.76% | 45.4만 |
|---|
| 2026.07.22 | ₩41,527 | ₩42,010 | ₩41,393 | ₩41,795 | +0.65% | 45.3만 |
|---|
| 2026.07.21 | ₩40,428 | ₩41,340 | ₩40,375 | ₩41,125 | +1.72% | 50만 |
|---|
| 2026.07.20 | ₩39,732 | ₩40,147 | ₩38,794 | ₩39,772 | +0.10% | 114.1만 |
|---|
| 2026.07.17 | ₩43,872 | ₩44,073 | ₩43,082 | ₩43,135 | -1.68% | 108.6만 |
|---|
| 2026.07.16 | ₩41,206 | ₩41,862 | ₩40,871 | ₩41,715 | +1.24% | 62만 |
|---|
| 2026.07.15 | ₩43,041 | ₩43,041 | ₩41,527 | ₩42,639 | -0.93% | 91.3만 |
|---|
| 2026.07.14 | ₩43,859 | ₩44,797 | ₩43,524 | ₩44,663 | +1.83% | 71.7만 |
|---|
| 2026.07.13 | ₩45,467 | ₩46,311 | ₩44,797 | ₩45,922 | +1.00% | 79.8만 |
|---|
| 2026.07.10 | ₩45,989 | ₩46,150 | ₩45,239 | ₩45,802 | -0.41% | 67.5만 |
|---|
| 2026.07.09 | ₩46,753 | ₩47,021 | ₩45,976 | ₩45,989 | -1.63% | 36.3만 |
|---|
| 2026.07.08 | ₩45,654 | ₩46,177 | ₩44,971 | ₩45,855 | +0.44% | 85.1만 |
|---|
| 2026.07.07 | ₩49,956 | ₩51,001 | ₩49,165 | ₩50,264 | +0.62% | 48.6만 |
|---|
| 2026.07.06 | ₩50,706 | ₩51,122 | ₩50,063 | ₩50,144 | -1.11% | 58.3만 |
|---|
| 2026.07.02 | ₩52,663 | ₩54,351 | ₩51,993 | ₩53,118 | +0.87% | 73만 |
|---|
| 2026.07.01 | ₩55,584 | ₩55,584 | ₩51,363 | ₩52,676 | -5.23% | 69.4만 |
|---|
| 2026.06.30 | ₩54,673 | ₩55,557 | ₩53,896 | ₩54,606 | -0.12% | 42.5만 |
|---|
| 2026.06.29 | ₩53,909 | ₩54,378 | ₩53,266 | ₩53,976 | +0.12% | 58.2만 |
|---|
| 2026.06.26 | ₩56,576 | ₩56,576 | ₩54,271 | ₩54,566 | -3.55% | 92.8만 |
|---|
| 2026.06.25 | ₩53,252 | ₩54,941 | ₩52,944 | ₩54,056 | +1.51% | 116.5만 |
|---|
| 2026.06.24 | ₩50,747 | ₩50,948 | ₩49,889 | ₩50,800 | +0.11% | 72.3만 |
|---|
| 2026.06.23 | ₩48,924 | ₩49,112 | ₩48,040 | ₩48,670 | -0.52% | 63.6만 |
|---|
| 2026.06.22 | ₩46,365 | ₩47,035 | ₩45,628 | ₩46,365 | 0.00% | 58.8만 |
|---|
| 2026.06.18 | ₩46,512 | ₩47,303 | ₩46,512 | ₩46,887 | +0.81% | 70.5만 |
|---|
| 2026.06.17 | ₩43,725 | ₩45,668 | ₩42,894 | ₩45,480 | +4.01% | 100.1만 |
|---|
| 2026.06.16 | ₩42,331 | ₩42,639 | ₩41,969 | ₩42,144 | -0.44% | 58.8만 |
|---|
| 2026.06.15 | ₩39,879 | ₩40,415 | ₩39,718 | ₩40,201 | +0.81% | 61만 |
|---|
| 2026.06.12 | ₩40,388 | ₩41,098 | ₩40,308 | ₩40,522 | +0.33% | 87.2만 |
|---|
| 2026.06.11 | ₩43,577 | ₩43,979 | ₩41,755 | ₩41,822 | -4.03% | 138.8만 |
|---|
| 2026.06.10 | ₩41,929 | ₩42,438 | ₩41,206 | ₩42,385 | +1.09% | 82.2만 |
|---|
| 2026.06.09 | ₩41,594 | ₩43,671 | ₩41,326 | ₩42,492 | +2.16% | 132.4만 |
|---|
| 2026.06.08 | ₩41,500 | ₩42,599 | ₩41,179 | ₩42,559 | +2.55% | 81.4만 |
|---|
| 2026.06.05 | ₩40,509 | ₩42,814 | ₩40,455 | ₩42,251 | +4.30% | 115.2만 |
|---|
| 2026.06.04 | ₩39,182 | ₩39,852 | ₩38,660 | ₩39,812 | +1.61% | 57.6만 |
|---|
| 2026.06.03 | ₩38,834 | ₩39,718 | ₩38,820 | ₩39,557 | +1.86% | 81.8만 |
|---|
| 2026.06.02 | ₩36,918 | ₩37,413 | ₩36,181 | ₩37,119 | +0.54% | 106.3만 |
|---|
| 2026.06.01 | ₩41,098 | ₩41,514 | ₩40,214 | ₩40,656 | -1.08% | 97.8만 |
|---|
| 2026.05.29 | ₩41,742 | ₩42,103 | ₩40,763 | ₩41,608 | -0.32% | 71.2만 |
|---|
| 2026.05.28 | ₩42,586 | ₩42,988 | ₩41,567 | ₩41,688 | -2.11% | 87.9만 |
|---|
| 2026.05.27 | ₩41,139 | ₩41,246 | ₩40,160 | ₩40,522 | -1.50% | 93.4만 |
|---|
| 2026.05.26 | ₩39,584 | ₩39,785 | ₩39,169 | ₩39,169 | -1.05% | 145.1만 |
|---|
| 2026.05.22 | ₩41,018 | ₩41,031 | ₩39,638 | ₩39,919 | -2.68% | 407.1만 |
|---|
| 2026.05.21 | ₩39,598 | ₩40,067 | ₩38,539 | ₩38,740 | -2.17% | 146.8만 |
|---|
| 2026.05.20 | ₩37,641 | ₩38,499 | ₩37,360 | ₩37,547 | -0.25% | 93만 |
|---|
| 2026.05.19 | ₩37,628 | ₩37,789 | ₩37,092 | ₩37,413 | -0.57% | 77.9만 |
|---|
| 2026.05.18 | ₩37,212 | ₩38,016 | ₩37,199 | ₩37,775 | +1.51% | 124.1만 |
|---|
| 2026.05.15 | ₩36,502 | ₩37,641 | ₩36,502 | ₩37,574 | +2.94% | 126.4만 |
|---|
| 2026.05.14 | ₩34,479 | ₩35,189 | ₩34,318 | ₩34,680 | +0.58% | 113.6만 |
|---|
| 2026.05.13 | ₩35,310 | ₩35,336 | ₩31,906 | ₩32,174 | -8.88% | 265.9만 |
|---|
| 2026.05.12 | ₩34,439 | ₩35,470 | ₩34,238 | ₩34,747 | +0.89% | 127.9만 |
|---|
| 2026.05.11 | ₩34,211 | ₩34,452 | ₩33,862 | ₩34,372 | +0.47% | 70.9만 |
|---|
| 2026.05.08 | ₩34,305 | ₩35,162 | ₩33,876 | ₩34,921 | +1.80% | 55만 |
|---|
| 2026.05.07 | ₩34,050 | ₩35,216 | ₩33,970 | ₩35,068 | +2.99% | 130.5만 |
|---|
| 2026.05.06 | ₩35,712 | ₩35,913 | ₩34,171 | ₩34,278 | -4.02% | 115만 |
|---|
| 2026.05.05 | ₩36,837 | ₩37,293 | ₩36,690 | ₩37,266 | +1.16% | 53.7만 |
|---|
| 2026.05.04 | ₩37,052 | ₩37,293 | ₩36,315 | ₩37,052 | 0.00% | 88.6만 |
|---|
| 2026.05.01 | ₩36,690 | ₩36,690 | ₩35,457 | ₩36,288 | -1.10% | 44.8만 |
|---|
| 2026.04.30 | ₩37,735 | ₩37,963 | ₩36,194 | ₩36,422 | -3.48% | 51.4만 |
|---|
| 2026.04.29 | ₩36,971 | ₩37,936 | ₩36,864 | ₩37,574 | +1.63% | 75.7만 |
|---|
| 2026.04.28 | ₩38,325 | ₩38,378 | ₩37,695 | ₩37,936 | -1.01% | 55.6만 |
|---|
| 2026.04.27 | ₩37,172 | ₩37,413 | ₩36,824 | ₩37,320 | +0.40% | 46.9만 |
|---|
| 2026.04.24 | ₩36,784 | ₩36,864 | ₩35,913 | ₩36,060 | -1.97% | 63.7만 |
|---|
| 2026.04.23 | ₩36,382 | ₩37,882 | ₩36,261 | ₩37,132 | +2.06% | 105.9만 |
|---|
| 2026.04.22 | ₩35,698 | ₩35,939 | ₩35,336 | ₩35,765 | +0.19% | 50.8만 |
|---|
| 2026.04.21 | ₩34,264 | ₩35,537 | ₩34,184 | ₩35,336 | +3.13% | 97.5만 |
|---|
| 2026.04.20 | ₩34,157 | ₩34,465 | ₩33,836 | ₩33,916 | -0.71% | 74.5만 |
|---|
| 2026.04.17 | ₩34,050 | ₩34,238 | ₩33,259 | ₩34,063 | +0.04% | 136.8만 |
|---|
| 2026.04.16 | ₩34,774 | ₩35,310 | ₩34,385 | ₩35,055 | +0.81% | 86.6만 |
|---|
| 2026.04.15 | ₩36,703 | ₩36,864 | ₩35,872 | ₩36,020 | -1.86% | 59.2만 |
|---|
| 2026.04.14 | ₩37,159 | ₩37,159 | ₩35,926 | ₩35,966 | -3.21% | 79.5만 |
|---|
| 2026.04.13 | ₩38,673 | ₩38,847 | ₩37,279 | ₩37,306 | -3.53% | 88.6만 |
|---|
| 2026.04.10 | ₩37,320 | ₩38,150 | ₩37,253 | ₩38,016 | +1.87% | 49.2만 |
|---|
| 2026.04.09 | ₩38,499 | ₩39,062 | ₩37,655 | ₩37,748 | -1.95% | 137.8만 |
|---|
| 2026.04.08 | ₩36,985 | ₩38,057 | ₩36,609 | ₩37,507 | +1.41% | 249.1만 |
|---|
| 2026.04.07 | ₩41,031 | ₩41,996 | ₩40,522 | ₩40,536 | -1.21% | 137만 |
|---|
| 2026.04.06 | ₩41,072 | ₩41,072 | ₩39,745 | ₩40,294 | -1.89% | 97.9만 |
|---|
| 2026.04.02 | ₩41,768 | ₩41,876 | ₩39,892 | ₩40,201 | -3.75% | 105.1만 |
|---|
| 2026.04.01 | ₩40,040 | ₩40,335 | ₩39,370 | ₩40,093 | +0.13% | 103.6만 |
|---|
| 2026.03.31 | ₩41,795 | ₩41,943 | ₩38,941 | ₩39,048 | -6.57% | 167.9만 |
|---|
| 2026.03.30 | ₩41,661 | ₩42,653 | ₩41,353 | ₩42,304 | +1.54% | 94.6만 |
|---|
| 2026.03.27 | ₩42,331 | ₩43,095 | ₩41,969 | ₩42,854 | +1.23% | 126.5만 |
|---|
| 2026.03.26 | ₩41,902 | ₩42,452 | ₩41,085 | ₩42,425 | +1.25% | 163만 |
|---|
| 2026.03.25 | ₩39,222 | ₩39,772 | ₩38,660 | ₩39,021 | -0.51% | 160.4만 |
|---|
| 2026.03.24 | ₩41,782 | ₩42,036 | ₩40,723 | ₩41,206 | -1.38% | 148.2만 |
|---|
| 2026.03.23 | ₩41,648 | ₩42,063 | ₩40,120 | ₩41,474 | -0.42% | 211.3만 |
|---|
| 2026.03.20 | ₩40,562 | ₩42,425 | ₩40,495 | ₩42,170 | +3.96% | 195.8만 |
|---|
| 2026.03.19 | ₩39,852 | ₩40,134 | ₩38,177 | ₩38,847 | -2.52% | 236.1만 |
|---|
| 2026.03.18 | ₩37,547 | ₩38,820 | ₩37,306 | ₩38,780 | +3.28% | 113만 |
|---|
| 2026.03.17 | ₩36,194 | ₩36,931 | ₩36,114 | ₩36,797 | +1.67% | 76.7만 |
|---|
| 2026.03.16 | ₩36,784 | ₩37,038 | ₩36,288 | ₩36,784 | 0.00% | 86.2만 |
|---|
| 2026.03.13 | ₩37,735 | ₩38,981 | ₩37,320 | ₩38,753 | +2.70% | 148.9만 |
|---|
| 2026.03.12 | ₩38,566 | ₩39,343 | ₩38,177 | ₩38,981 | +1.08% | 101.4만 |
|---|
| 2026.03.11 | ₩38,097 | ₩38,861 | ₩37,949 | ₩38,244 | +0.39% | 102.2만 |
|---|
| 2026.03.10 | ₩37,775 | ₩38,271 | ₩36,114 | ₩37,655 | -0.32% | 155.9만 |
|---|
| 2026.03.09 | ₩39,557 | ₩40,214 | ₩37,722 | ₩38,003 | -3.93% | 249.7만 |
|---|
| 2026.03.06 | ₩40,603 | ₩41,072 | ₩39,490 | ₩40,080 | -1.29% | 182.6만 |
|---|
| 2026.03.05 | ₩41,165 | ₩41,688 | ₩40,214 | ₩40,951 | -0.52% | 244.7만 |
|---|
| 2026.03.04 | ₩39,155 | ₩40,107 | ₩38,579 | ₩38,901 | -0.65% | 168.8만 |
|---|
| 2026.03.03 | ₩40,174 | ₩41,541 | ₩38,954 | ₩39,316 | -2.13% | 272.7만 |
|---|
| 2026.03.02 | ₩38,164 | ₩38,164 | ₩36,542 | ₩36,824 | -3.51% | 82만 |
|---|
| 2026.02.27 | ₩35,671 | ₩35,926 | ₩35,296 | ₩35,645 | -0.08% | 71.4만 |
|---|
| 2026.02.26 | ₩35,176 | ₩36,047 | ₩34,881 | ₩35,336 | +0.46% | 141.6만 |
|---|
| 2026.02.25 | ₩32,790 | ₩33,501 | ₩32,562 | ₩32,683 | -0.33% | 54.9만 |
|---|
| 2026.02.24 | ₩33,447 | ₩33,554 | ₩32,536 | ₩32,857 | -1.76% | 64.7만 |
|---|
| 2026.02.23 | ₩31,383 | ₩32,241 | ₩31,021 | ₩32,080 | +2.22% | 58.4만 |
|---|
| 2026.02.20 | ₩33,836 | ₩33,889 | ₩31,705 | ₩31,705 | -6.30% | 104.5만 |
|---|
| 2026.02.19 | ₩32,227 | ₩32,737 | ₩32,053 | ₩32,187 | -0.12% | 51.9만 |
|---|
| 2026.02.18 | ₩31,732 | ₩32,040 | ₩31,423 | ₩31,866 | +0.42% | 42.7만 |
|---|
| 2026.02.17 | ₩32,683 | ₩33,206 | ₩32,026 | ₩32,308 | -1.15% | 60.5만 |
|---|
| 2026.02.13 | ₩33,340 | ₩33,460 | ₩32,482 | ₩32,777 | -1.69% | 122.7만 |
|---|
| 2026.02.12 | ₩30,780 | ₩32,442 | ₩30,780 | ₩32,040 | +4.09% | 118.6만 |
|---|
| 2026.02.11 | ₩30,485 | ₩31,075 | ₩30,030 | ₩30,124 | -1.19% | 83.3만 |
|---|
| 2026.02.10 | ₩30,271 | ₩30,566 | ₩29,668 | ₩29,990 | -0.93% | 56.2만 |
|---|
| 2026.02.09 | ₩30,928 | ₩31,129 | ₩30,150 | ₩30,298 | -2.04% | 86.5만 |
|---|
| 2026.02.06 | ₩31,758 | ₩31,785 | ₩30,646 | ₩30,646 | -3.50% | 110.5만 |
|---|
| 2026.02.05 | ₩32,268 | ₩33,380 | ₩31,879 | ₩33,273 | +3.11% | 180.3만 |
|---|
| 2026.02.04 | ₩31,959 | ₩33,581 | ₩31,959 | ₩33,058 | +3.44% | 191.8만 |
|---|
| 2026.02.03 | ₩31,946 | ₩32,737 | ₩31,571 | ₩31,946 | 0.00% | 146.3만 |
|---|
| 2026.02.02 | ₩30,901 | ₩31,169 | ₩30,539 | ₩30,928 | +0.09% | 174.9만 |
|---|
| 2026.01.30 | ₩28,998 | ₩30,392 | ₩28,717 | ₩29,775 | +2.68% | 196.4만 |
|---|
| 2026.01.29 | ₩27,095 | ₩28,690 | ₩26,720 | ₩27,511 | +1.53% | 274.1만 |
|---|
| 2026.01.28 | ₩27,872 | ₩28,542 | ₩27,738 | ₩28,140 | +0.96% | 164.1만 |
|---|
| 2026.01.27 | ₩29,360 | ₩29,641 | ₩29,132 | ₩29,333 | -0.09% | 66.6만 |
|---|
| 2026.01.26 | ₩30,753 | ₩30,847 | ₩30,110 | ₩30,351 | -1.31% | 55.7만 |
|---|
| 2026.01.23 | ₩30,727 | ₩31,062 | ₩30,378 | ₩30,432 | -0.96% | 59.4만 |
|---|
| 2026.01.22 | ₩30,284 | ₩30,445 | ₩29,842 | ₩30,338 | +0.18% | 81.3만 |
|---|
| 2026.01.21 | ₩30,727 | ₩31,289 | ₩30,150 | ₩30,619 | -0.35% | 152.4만 |
|---|
| 2026.01.20 | ₩31,343 | ₩31,812 | ₩30,794 | ₩31,705 | +1.15% | 122.2만 |
|---|
| 2026.01.16 | ₩30,217 | ₩31,155 | ₩30,191 | ₩30,713 | +1.64% | 206.6만 |
|---|
| 2026.01.15 | ₩29,360 | ₩29,856 | ₩28,690 | ₩29,092 | -0.91% | 139.2만 |
|---|
| 2026.01.14 | ₩29,373 | ₩29,547 | ₩28,985 | ₩29,052 | -1.09% | 168.2만 |
|---|
| 2026.01.13 | ₩28,382 | ₩28,998 | ₩28,154 | ₩28,596 | +0.76% | 203.2만 |
|---|
| 2026.01.12 | ₩29,762 | ₩29,762 | ₩27,752 | ₩27,832 | -6.48% | 324.7만 |
|---|
| 2026.01.09 | ₩31,048 | ₩31,517 | ₩30,727 | ₩30,820 | -0.73% | 87.7만 |
|---|
| 2026.01.08 | ₩31,624 | ₩31,758 | ₩30,633 | ₩30,633 | -3.14% | 103.1만 |
|---|
| 2026.01.07 | ₩30,499 | ₩31,008 | ₩30,485 | ₩30,901 | +1.32% | 133.8만 |
|---|
| 2026.01.06 | ₩29,186 | ₩29,561 | ₩28,851 | ₩29,534 | +1.19% | 111.4만 |
|---|
| 2026.01.05 | ₩30,686 | ₩30,968 | ₩29,521 | ₩29,521 | -3.80% | 152.1만 |
|---|
| 2026.01.02 | ₩30,727 | ₩30,727 | ₩29,641 | ₩29,762 | -3.14% | 268.9만 |
|---|
| 2025.12.31 | ₩33,340 | ₩33,916 | ₩33,340 | ₩33,688 | +1.05% | 51.2만 |
|---|
| 2025.12.30 | ₩32,455 | ₩32,857 | ₩32,335 | ₩32,723 | +0.83% | 69.6만 |
|---|
| 2025.12.29 | ₩33,742 | ₩33,822 | ₩33,125 | ₩33,165 | -1.71% | 104.4만 |
|---|
| 2025.12.26 | ₩32,670 | ₩32,804 | ₩32,000 | ₩32,053 | -1.89% | 71.5만 |
|---|
| 2025.12.24 | ₩33,058 | ₩33,112 | ₩32,777 | ₩32,978 | -0.24% | 41만 |
|---|
| 2025.12.23 | ₩33,434 | ₩33,795 | ₩33,005 | ₩33,031 | -1.20% | 109.4만 |
|---|
| 2025.12.22 | ₩33,326 | ₩33,487 | ₩32,884 | ₩33,139 | -0.56% | 74.1만 |
|---|
| 2025.12.19 | ₩33,621 | ₩33,675 | ₩32,911 | ₩33,313 | -0.92% | 85.9만 |
|---|
| 2025.12.18 | ₩33,876 | ₩34,251 | ₩33,434 | ₩34,224 | +1.03% | 104.8만 |
|---|
| 2025.12.17 | ₩33,876 | ₩35,189 | ₩33,702 | ₩35,135 | +3.72% | 116.7만 |
|---|
| 2025.12.16 | ₩35,122 | ₩35,591 | ₩34,827 | ₩34,867 | -0.72% | 156.8만 |
|---|
| 2025.12.15 | ₩33,179 | ₩33,956 | ₩33,179 | ₩33,876 | +2.10% | 103만 |
|---|
| 2025.12.12 | ₩32,147 | ₩33,460 | ₩31,933 | ₩33,005 | +2.67% | 106.7만 |
|---|
| 2025.12.11 | ₩33,179 | ₩33,541 | ₩32,562 | ₩32,710 | -1.41% | 70.6만 |
|---|
| 2025.12.10 | ₩33,246 | ₩33,434 | ₩32,562 | ₩32,938 | -0.93% | 85.6만 |
|---|
| 2025.12.09 | ₩33,849 | ₩34,037 | ₩33,487 | ₩33,608 | -0.71% | 109.6만 |
|---|
| 2025.12.08 | ₩31,906 | ₩32,455 | ₩31,906 | ₩32,026 | +0.38% | 112.6만 |
|---|
| 2025.12.05 | ₩31,021 | ₩31,276 | ₩30,753 | ₩31,021 | 0.00% | 89.5만 |
|---|
| 2025.12.04 | ₩32,227 | ₩32,616 | ₩32,214 | ₩32,428 | +0.62% | 54.5만 |
|---|
| 2025.12.03 | ₩33,286 | ₩33,326 | ₩32,656 | ₩32,696 | -1.77% | 90만 |
|---|
| 2025.12.02 | ₩31,879 | ₩32,509 | ₩31,839 | ₩32,026 | +0.46% | 64만 |
|---|
| 2025.12.01 | ₩32,000 | ₩32,000 | ₩31,196 | ₩31,544 | -1.42% | 78.3만 |
|---|
| 2025.11.28 | ₩32,093 | ₩32,160 | ₩31,651 | ₩31,799 | -0.92% | 45.7만 |
|---|
| 2025.11.26 | ₩32,026 | ₩33,366 | ₩31,624 | ₩32,201 | +0.54% | 220.2만 |
|---|
| 2025.11.25 | ₩31,464 | ₩32,026 | ₩31,316 | ₩31,584 | +0.38% | 139.8만 |
|---|
| 2025.11.24 | ₩32,857 | ₩32,911 | ₩32,147 | ₩32,254 | -1.84% | 150.4만 |
|---|
| 2025.11.21 | ₩34,975 | ₩35,403 | ₩33,393 | ₩33,889 | -3.10% | 270.6만 |
|---|
| 2025.11.20 | ₩32,375 | ₩34,251 | ₩32,026 | ₩34,184 | +5.59% | 248.3만 |
|---|
| 2025.11.19 | ₩32,482 | ₩33,072 | ₩32,335 | ₩32,817 | +1.03% | 198.5만 |
|---|
| 2025.11.18 | ₩32,482 | ₩32,643 | ₩31,584 | ₩31,839 | -1.98% | 262.7만 |
|---|
| 2025.11.17 | ₩31,129 | ₩31,785 | ₩30,619 | ₩31,477 | +1.12% | 187.3만 |
|---|
| 2025.11.14 | ₩30,325 | ₩30,901 | ₩29,467 | ₩30,365 | +0.13% | 454.4만 |
|---|
| 2025.11.13 | ₩28,140 | ₩29,574 | ₩28,073 | ₩29,293 | +4.10% | 280.4만 |
|---|
| 2025.11.12 | ₩28,609 | ₩29,159 | ₩28,583 | ₩28,703 | +0.33% | 135.8만 |
|---|
| 2025.11.11 | ₩28,891 | ₩29,092 | ₩28,636 | ₩29,025 | +0.46% | 150.6만 |
|---|
| 2025.11.10 | ₩29,427 | ₩29,748 | ₩28,918 | ₩28,998 | -1.46% | 174만 |
|---|
| 2025.11.07 | ₩31,464 | ₩31,919 | ₩30,847 | ₩30,874 | -1.87% | 189만 |
|---|
| 2025.11.06 | ₩30,097 | ₩30,740 | ₩29,588 | ₩30,392 | +0.98% | 224.2만 |
|---|
| 2025.11.05 | ₩31,758 | ₩31,919 | ₩30,995 | ₩31,263 | -1.56% | 133만 |
|---|
| 2025.11.04 | ₩32,160 | ₩32,388 | ₩31,517 | ₩32,160 | 0.00% | 191.3만 |
|---|
| 2025.11.03 | ₩30,928 | ₩31,557 | ₩30,928 | ₩31,088 | +0.52% | 130.6만 |
|---|
| 2025.10.31 | ₩31,745 | ₩32,147 | ₩31,169 | ₩31,330 | -1.31% | 201.4만 |
|---|
| 2025.10.30 | ₩30,311 | ₩30,512 | ₩29,842 | ₩30,311 | 0.00% | 206.2만 |
|---|
| 2025.10.29 | ₩28,274 | ₩29,092 | ₩28,060 | ₩28,623 | +1.23% | 229.1만 |
|---|
| 2025.10.28 | ₩29,226 | ₩29,467 | ₩28,743 | ₩28,837 | -1.33% | 185.4만 |
|---|
| 2025.10.27 | ₩28,248 | ₩28,516 | ₩28,181 | ₩28,355 | +0.38% | 205.9만 |
|---|
| 2025.10.24 | ₩29,239 | ₩29,588 | ₩29,186 | ₩29,480 | +0.82% | 154.3만 |
|---|
| 2025.10.23 | ₩30,338 | ₩30,392 | ₩29,373 | ₩29,815 | -1.72% | 216.7만 |
|---|
| 2025.10.22 | ₩31,343 | ₩32,160 | ₩30,727 | ₩31,410 | +0.21% | 351.5만 |
|---|
| 2025.10.21 | ₩30,512 | ₩31,008 | ₩30,485 | ₩30,874 | +1.19% | 189.6만 |
|---|
| 2025.10.20 | ₩30,941 | ₩31,169 | ₩29,507 | ₩29,695 | -4.03% | 301.3만 |
|---|
| 2025.10.17 | ₩32,080 | ₩32,214 | ₩30,633 | ₩30,780 | -4.05% | 399만 |
|---|
| 2025.10.16 | ₩30,633 | ₩31,035 | ₩30,124 | ₩30,753 | +0.39% | 238.8만 |
|---|
| 2025.10.15 | ₩30,954 | ₩31,839 | ₩30,646 | ₩31,169 | +0.69% | 258.2만 |
|---|
| 2025.10.14 | ₩32,951 | ₩33,098 | ₩31,263 | ₩32,107 | -2.56% | 448.4만 |
|---|
| 2025.10.13 | ₩31,263 | ₩32,147 | ₩31,088 | ₩31,892 | +2.01% | 536.5만 |
|---|
| 2025.10.10 | ₩30,526 | ₩35,618 | ₩29,842 | ₩35,082 | +14.93% | 1862.4만 |
|---|