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 | ₩43,137 | ₩43,177 | ₩41,420 | ₩41,970 | -2.70% | 98.3만 |
| 2026.10.08 | ₩45,229 | ₩45,899 | ₩44,773 | ₩45,094 | -0.30% | 54.9만 |
| 2026.10.07 | ₩45,054 | ₩45,564 | ₩44,920 | ₩45,162 | +0.24% | 45.1만 |
| 2026.10.06 | ₩43,767 | ₩44,598 | ₩43,700 | ₩43,807 | +0.09% | 37.2만 |
| 2026.10.05 | ₩44,974 | ₩45,027 | ₩43,284 | ₩43,539 | -3.19% | 75.6만 |
| 2026.10.02 | ₩45,805 | ₩46,637 | ₩45,564 | ₩46,087 | +0.61% | 97.5만 |
| 2026.10.01 | ₩43,137 | ₩43,767 | ₩41,823 | ₩43,284 | +0.34% | 77.6만 |
| 2026.09.30 | ₩42,466 | ₩43,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,070 |
| +1.42% |
| 47.9만 |
| 2026.09.29 | ₩43,351 | ₩44,169 | ₩43,351 | ₩43,485 | +0.31% | 47.5만 |
|---|
| 2026.09.28 | ₩42,252 | ₩42,386 | ₩41,796 | ₩42,346 | +0.22% | 62.1만 |
|---|
| 2026.09.25 | ₩42,962 | ₩43,365 | ₩42,815 | ₩43,110 | +0.34% | 50.3만 |
|---|
| 2026.09.24 | ₩41,447 | ₩42,372 | ₩41,327 | ₩42,037 | +1.42% | 50.1만 |
|---|
| 2026.09.23 | ₩41,005 | ₩41,876 | ₩40,978 | ₩41,608 | +1.47% | 64.9만 |
|---|
| 2026.09.22 | ₩38,832 | ₩39,785 | ₩38,470 | ₩39,436 | +1.55% | 60.3만 |
|---|
| 2026.09.21 | ₩40,401 | ₩41,085 | ₩39,972 | ₩40,200 | -0.50% | 89.7만 |
|---|
| 2026.09.18 | ₩42,734 | ₩42,882 | ₩42,131 | ₩42,225 | -1.19% | 42.8만 |
|---|
| 2026.09.17 | ₩42,681 | ₩42,976 | ₩42,372 | ₩42,681 | 0.00% | 70.1만 |
|---|
| 2026.09.16 | ₩42,560 | ₩44,129 | ₩42,560 | ₩43,713 | +2.71% | 97만 |
|---|
| 2026.09.15 | ₩41,595 | ₩42,064 | ₩41,487 | ₩41,903 | +0.74% | 63.3만 |
|---|
| 2026.09.14 | ₩41,099 | ₩41,112 | ₩39,905 | ₩40,374 | -1.76% | 78.6만 |
|---|
| 2026.09.11 | ₩41,273 | ₩41,729 | ₩40,790 | ₩41,689 | +1.01% | 81.1만 |
|---|
| 2026.09.10 | ₩41,635 | ₩42,198 | ₩41,474 | ₩42,118 | +1.16% | 83.6만 |
|---|
| 2026.09.09 | ₩40,227 | ₩41,461 | ₩40,147 | ₩41,340 | +2.77% | 126.9만 |
|---|
| 2026.09.08 | ₩39,396 | ₩40,093 | ₩39,355 | ₩39,785 | +0.99% | 117.5만 |
|---|
| 2026.09.04 | ₩37,505 | ₩37,693 | ₩36,982 | ₩37,009 | -1.32% | 145.6만 |
|---|
| 2026.09.03 | ₩39,396 | ₩39,758 | ₩38,537 | ₩38,739 | -1.67% | 79.5만 |
|---|
| 2026.09.02 | ₩38,216 | ₩38,350 | ₩37,773 | ₩38,082 | -0.35% | 49.8만 |
|---|
| 2026.09.01 | ₩38,725 | ₩38,967 | ₩37,813 | ₩38,698 | -0.07% | 42.7만 |
|---|
| 2026.08.31 | ₩37,693 | ₩38,712 | ₩37,585 | ₩38,605 | +2.42% | 41만 |
|---|
| 2026.08.28 | ₩38,189 | ₩38,672 | ₩37,746 | ₩38,216 | +0.07% | 43.2만 |
|---|
| 2026.08.27 | ₩38,779 | ₩39,195 | ₩38,685 | ₩39,020 | +0.62% | 52.7만 |
|---|
| 2026.08.26 | ₩37,773 | ₩38,095 | ₩37,505 | ₩38,068 | +0.78% | 61.1만 |
|---|
| 2026.08.25 | ₩38,524 | ₩38,752 | ₩37,961 | ₩37,988 | -1.39% | 41.2만 |
|---|
| 2026.08.24 | ₩38,430 | ₩38,618 | ₩37,854 | ₩38,015 | -1.08% | 64.1만 |
|---|
| 2026.08.21 | ₩36,258 | ₩37,156 | ₩36,204 | ₩37,022 | +2.11% | 58.8만 |
|---|
| 2026.08.20 | ₩38,470 | ₩38,631 | ₩37,626 | ₩37,639 | -2.16% | 144.4만 |
|---|
| 2026.08.19 | ₩38,041 | ₩38,041 | ₩37,344 | ₩37,518 | -1.37% | 76.8만 |
|---|
| 2026.08.18 | ₩39,275 | ₩39,838 | ₩38,712 | ₩39,597 | +0.82% | 79.3만 |
|---|
| 2026.08.17 | ₩39,235 | ₩39,637 | ₩38,980 | ₩39,436 | +0.51% | 68.7만 |
|---|
| 2026.08.14 | ₩40,468 | ₩40,535 | ₩39,811 | ₩40,160 | -0.76% | 58.2만 |
|---|
| 2026.08.13 | ₩39,530 | ₩40,455 | ₩39,275 | ₩40,227 | +1.76% | 68.2만 |
|---|
| 2026.08.12 | ₩38,672 | ₩39,248 | ₩38,672 | ₩38,993 | +0.83% | 78.4만 |
|---|
| 2026.08.11 | ₩37,156 | ₩37,813 | ₩37,156 | ₩37,639 | +1.30% | 76.4만 |
|---|
| 2026.08.10 | ₩35,963 | ₩36,258 | ₩35,145 | ₩35,212 | -2.09% | 40.7만 |
|---|
| 2026.08.07 | ₩36,392 | ₩36,620 | ₩36,017 | ₩36,151 | -0.66% | 46.5만 |
|---|
| 2026.08.06 | ₩36,861 | ₩37,438 | ₩36,633 | ₩36,767 | -0.25% | 50.2만 |
|---|
| 2026.08.05 | ₩35,467 | ₩36,566 | ₩35,467 | ₩36,432 | +2.72% | 67.7만 |
|---|
| 2026.08.04 | ₩36,580 | ₩36,888 | ₩35,681 | ₩35,695 | -2.42% | 67.5만 |
|---|
| 2026.08.03 | ₩35,467 | ₩35,547 | ₩35,011 | ₩35,239 | -0.64% | 62.7만 |
|---|
| 2026.07.31 | ₩35,762 | ₩36,003 | ₩35,024 | ₩35,065 | -1.95% | 78.4만 |
|---|
| 2026.07.30 | ₩35,574 | ₩36,043 | ₩34,957 | ₩35,091 | -1.36% | 77만 |
|---|
| 2026.07.29 | ₩36,808 | ₩36,808 | ₩35,078 | ₩36,218 | -1.60% | 120.4만 |
|---|
| 2026.07.28 | ₩38,618 | ₩38,752 | ₩37,505 | ₩37,760 | -2.22% | 70.3만 |
|---|
| 2026.07.27 | ₩39,597 | ₩39,986 | ₩38,752 | ₩38,926 | -1.69% | 74.5만 |
|---|
| 2026.07.24 | ₩41,635 | ₩41,917 | ₩40,777 | ₩41,407 | -0.55% | 44.2만 |
|---|
| 2026.07.23 | ₩41,058 | ₩42,077 | ₩40,844 | ₩41,782 | +1.76% | 45.4만 |
|---|
| 2026.07.22 | ₩41,554 | ₩42,037 | ₩41,420 | ₩41,823 | +0.65% | 45.3만 |
|---|
| 2026.07.21 | ₩40,455 | ₩41,367 | ₩40,401 | ₩41,152 | +1.72% | 50만 |
|---|
| 2026.07.20 | ₩39,758 | ₩40,173 | ₩38,819 | ₩39,798 | +0.10% | 114.1만 |
|---|
| 2026.07.17 | ₩43,901 | ₩44,102 | ₩43,110 | ₩43,164 | -1.68% | 108.6만 |
|---|
| 2026.07.16 | ₩41,233 | ₩41,890 | ₩40,897 | ₩41,742 | +1.24% | 62만 |
|---|
| 2026.07.15 | ₩43,070 | ₩43,070 | ₩41,554 | ₩42,667 | -0.93% | 91.3만 |
|---|
| 2026.07.14 | ₩43,888 | ₩44,826 | ₩43,552 | ₩44,692 | +1.83% | 71.7만 |
|---|
| 2026.07.13 | ₩45,497 | ₩46,342 | ₩44,826 | ₩45,953 | +1.00% | 79.8만 |
|---|
| 2026.07.10 | ₩46,020 | ₩46,181 | ₩45,269 | ₩45,832 | -0.41% | 67.5만 |
|---|
| 2026.07.09 | ₩46,784 | ₩47,052 | ₩46,006 | ₩46,020 | -1.63% | 36.3만 |
|---|
| 2026.07.08 | ₩45,684 | ₩46,207 | ₩45,001 | ₩45,886 | +0.44% | 85.1만 |
|---|
| 2026.07.07 | ₩49,989 | ₩51,035 | ₩49,198 | ₩50,297 | +0.62% | 48.6만 |
|---|
| 2026.07.06 | ₩50,740 | ₩51,155 | ₩50,096 | ₩50,176 | -1.11% | 58.3만 |
|---|
| 2026.07.02 | ₩52,697 | ₩54,387 | ₩52,027 | ₩53,153 | +0.87% | 73만 |
|---|
| 2026.07.01 | ₩55,621 | ₩55,621 | ₩51,397 | ₩52,711 | -5.23% | 69.4만 |
|---|
| 2026.06.30 | ₩54,709 | ₩55,594 | ₩53,931 | ₩54,642 | -0.12% | 42.5만 |
|---|
| 2026.06.29 | ₩53,944 | ₩54,414 | ₩53,301 | ₩54,011 | +0.12% | 58.2만 |
|---|
| 2026.06.26 | ₩56,613 | ₩56,613 | ₩54,306 | ₩54,601 | -3.55% | 92.8만 |
|---|
| 2026.06.25 | ₩53,287 | ₩54,977 | ₩52,979 | ₩54,092 | +1.51% | 116.5만 |
|---|
| 2026.06.24 | ₩50,780 | ₩50,981 | ₩49,922 | ₩50,834 | +0.11% | 72.3만 |
|---|
| 2026.06.23 | ₩48,956 | ₩49,144 | ₩48,071 | ₩48,701 | -0.52% | 63.6만 |
|---|
| 2026.06.22 | ₩46,395 | ₩47,066 | ₩45,658 | ₩46,395 | 0.00% | 58.8만 |
|---|
| 2026.06.18 | ₩46,543 | ₩47,334 | ₩46,543 | ₩46,918 | +0.81% | 70.5만 |
|---|
| 2026.06.17 | ₩43,754 | ₩45,698 | ₩42,922 | ₩45,510 | +4.01% | 100.1만 |
|---|
| 2026.06.16 | ₩42,359 | ₩42,667 | ₩41,997 | ₩42,171 | -0.44% | 58.8만 |
|---|
| 2026.06.15 | ₩39,905 | ₩40,442 | ₩39,744 | ₩40,227 | +0.81% | 61만 |
|---|
| 2026.06.12 | ₩40,415 | ₩41,125 | ₩40,334 | ₩40,549 | +0.33% | 87.2만 |
|---|
| 2026.06.11 | ₩43,606 | ₩44,008 | ₩41,782 | ₩41,849 | -4.03% | 138.8만 |
|---|
| 2026.06.10 | ₩41,957 | ₩42,466 | ₩41,233 | ₩42,413 | +1.09% | 82.2만 |
|---|
| 2026.06.09 | ₩41,622 | ₩43,700 | ₩41,353 | ₩42,520 | +2.16% | 132.4만 |
|---|
| 2026.06.08 | ₩41,528 | ₩42,627 | ₩41,206 | ₩42,587 | +2.55% | 81.4만 |
|---|
| 2026.06.05 | ₩40,535 | ₩42,842 | ₩40,482 | ₩42,279 | +4.30% | 115.2만 |
|---|
| 2026.06.04 | ₩39,208 | ₩39,878 | ₩38,685 | ₩39,838 | +1.61% | 57.6만 |
|---|
| 2026.06.03 | ₩38,859 | ₩39,744 | ₩38,846 | ₩39,583 | +1.86% | 81.8만 |
|---|
| 2026.06.02 | ₩36,942 | ₩37,438 | ₩36,204 | ₩37,143 | +0.54% | 106.3만 |
|---|
| 2026.06.01 | ₩41,125 | ₩41,541 | ₩40,240 | ₩40,683 | -1.08% | 97.8만 |
|---|
| 2026.05.29 | ₩41,769 | ₩42,131 | ₩40,790 | ₩41,635 | -0.32% | 71.2만 |
|---|
| 2026.05.28 | ₩42,614 | ₩43,016 | ₩41,595 | ₩41,715 | -2.11% | 87.9만 |
|---|
| 2026.05.27 | ₩41,166 | ₩41,273 | ₩40,187 | ₩40,549 | -1.50% | 93.4만 |
|---|
| 2026.05.26 | ₩39,610 | ₩39,811 | ₩39,195 | ₩39,195 | -1.05% | 145.1만 |
|---|
| 2026.05.22 | ₩41,045 | ₩41,058 | ₩39,664 | ₩39,945 | -2.68% | 407.1만 |
|---|
| 2026.05.21 | ₩39,624 | ₩40,093 | ₩38,564 | ₩38,765 | -2.17% | 146.8만 |
|---|
| 2026.05.20 | ₩37,666 | ₩38,524 | ₩37,384 | ₩37,572 | -0.25% | 93만 |
|---|
| 2026.05.19 | ₩37,652 | ₩37,813 | ₩37,116 | ₩37,438 | -0.57% | 77.9만 |
|---|
| 2026.05.18 | ₩37,237 | ₩38,041 | ₩37,223 | ₩37,800 | +1.51% | 124.1만 |
|---|
| 2026.05.15 | ₩36,526 | ₩37,666 | ₩36,526 | ₩37,599 | +2.94% | 126.4만 |
|---|
| 2026.05.14 | ₩34,501 | ₩35,212 | ₩34,340 | ₩34,702 | +0.58% | 113.6만 |
|---|
| 2026.05.13 | ₩35,333 | ₩35,360 | ₩31,927 | ₩32,195 | -8.88% | 265.9만 |
|---|
| 2026.05.12 | ₩34,461 | ₩35,494 | ₩34,260 | ₩34,770 | +0.89% | 127.9만 |
|---|
| 2026.05.11 | ₩34,233 | ₩34,475 | ₩33,885 | ₩34,394 | +0.47% | 70.9만 |
|---|
| 2026.05.08 | ₩34,327 | ₩35,185 | ₩33,898 | ₩34,944 | +1.80% | 55만 |
|---|
| 2026.05.07 | ₩34,072 | ₩35,239 | ₩33,992 | ₩35,091 | +2.99% | 130.5만 |
|---|
| 2026.05.06 | ₩35,735 | ₩35,936 | ₩34,193 | ₩34,300 | -4.02% | 115만 |
|---|
| 2026.05.05 | ₩36,861 | ₩37,317 | ₩36,714 | ₩37,290 | +1.16% | 53.7만 |
|---|
| 2026.05.04 | ₩37,076 | ₩37,317 | ₩36,338 | ₩37,076 | 0.00% | 88.6만 |
|---|
| 2026.05.01 | ₩36,714 | ₩36,714 | ₩35,480 | ₩36,312 | -1.10% | 44.8만 |
|---|
| 2026.04.30 | ₩37,760 | ₩37,988 | ₩36,218 | ₩36,446 | -3.48% | 51.4만 |
|---|
| 2026.04.29 | ₩36,995 | ₩37,961 | ₩36,888 | ₩37,599 | +1.63% | 75.7만 |
|---|
| 2026.04.28 | ₩38,350 | ₩38,403 | ₩37,720 | ₩37,961 | -1.01% | 55.6만 |
|---|
| 2026.04.27 | ₩37,197 | ₩37,438 | ₩36,848 | ₩37,344 | +0.40% | 46.9만 |
|---|
| 2026.04.24 | ₩36,808 | ₩36,888 | ₩35,936 | ₩36,084 | -1.97% | 63.7만 |
|---|
| 2026.04.23 | ₩36,405 | ₩37,907 | ₩36,285 | ₩37,156 | +2.06% | 105.9만 |
|---|
| 2026.04.22 | ₩35,722 | ₩35,963 | ₩35,360 | ₩35,789 | +0.19% | 50.8만 |
|---|
| 2026.04.21 | ₩34,287 | ₩35,561 | ₩34,206 | ₩35,360 | +3.13% | 97.5만 |
|---|
| 2026.04.20 | ₩34,180 | ₩34,488 | ₩33,858 | ₩33,938 | -0.71% | 74.5만 |
|---|
| 2026.04.17 | ₩34,072 | ₩34,260 | ₩33,281 | ₩34,086 | +0.04% | 136.8만 |
|---|
| 2026.04.16 | ₩34,796 | ₩35,333 | ₩34,407 | ₩35,078 | +0.81% | 86.6만 |
|---|
| 2026.04.15 | ₩36,727 | ₩36,888 | ₩35,896 | ₩36,043 | -1.86% | 59.2만 |
|---|
| 2026.04.14 | ₩37,183 | ₩37,183 | ₩35,950 | ₩35,990 | -3.21% | 79.5만 |
|---|
| 2026.04.13 | ₩38,698 | ₩38,873 | ₩37,304 | ₩37,331 | -3.53% | 88.6만 |
|---|
| 2026.04.10 | ₩37,344 | ₩38,175 | ₩37,277 | ₩38,041 | +1.87% | 49.2만 |
|---|
| 2026.04.09 | ₩38,524 | ₩39,087 | ₩37,679 | ₩37,773 | -1.95% | 137.8만 |
|---|
| 2026.04.08 | ₩37,009 | ₩38,082 | ₩36,633 | ₩37,532 | +1.41% | 249.1만 |
|---|
| 2026.04.07 | ₩41,058 | ₩42,024 | ₩40,549 | ₩40,562 | -1.21% | 137만 |
|---|
| 2026.04.06 | ₩41,099 | ₩41,099 | ₩39,771 | ₩40,321 | -1.89% | 97.9만 |
|---|
| 2026.04.02 | ₩41,796 | ₩41,903 | ₩39,919 | ₩40,227 | -3.75% | 105.1만 |
|---|
| 2026.04.01 | ₩40,066 | ₩40,361 | ₩39,396 | ₩40,120 | +0.13% | 103.6만 |
|---|
| 2026.03.31 | ₩41,823 | ₩41,970 | ₩38,967 | ₩39,074 | -6.57% | 167.9만 |
|---|
| 2026.03.30 | ₩41,689 | ₩42,681 | ₩41,380 | ₩42,332 | +1.54% | 94.6만 |
|---|
| 2026.03.27 | ₩42,359 | ₩43,123 | ₩41,997 | ₩42,882 | +1.23% | 126.5만 |
|---|
| 2026.03.26 | ₩41,930 | ₩42,480 | ₩41,112 | ₩42,453 | +1.25% | 163만 |
|---|
| 2026.03.25 | ₩39,248 | ₩39,798 | ₩38,685 | ₩39,047 | -0.51% | 160.4만 |
|---|
| 2026.03.24 | ₩41,809 | ₩42,064 | ₩40,750 | ₩41,233 | -1.38% | 148.2만 |
|---|
| 2026.03.23 | ₩41,675 | ₩42,091 | ₩40,147 | ₩41,501 | -0.42% | 211.3만 |
|---|
| 2026.03.20 | ₩40,589 | ₩42,453 | ₩40,522 | ₩42,198 | +3.96% | 195.8만 |
|---|
| 2026.03.19 | ₩39,878 | ₩40,160 | ₩38,202 | ₩38,873 | -2.52% | 236.1만 |
|---|
| 2026.03.18 | ₩37,572 | ₩38,846 | ₩37,331 | ₩38,806 | +3.28% | 113만 |
|---|
| 2026.03.17 | ₩36,218 | ₩36,955 | ₩36,137 | ₩36,821 | +1.67% | 76.7만 |
|---|
| 2026.03.16 | ₩36,808 | ₩37,062 | ₩36,312 | ₩36,808 | 0.00% | 86.2만 |
|---|
| 2026.03.13 | ₩37,760 | ₩39,007 | ₩37,344 | ₩38,779 | +2.70% | 148.9만 |
|---|
| 2026.03.12 | ₩38,591 | ₩39,369 | ₩38,202 | ₩39,007 | +1.08% | 101.4만 |
|---|
| 2026.03.11 | ₩38,122 | ₩38,886 | ₩37,974 | ₩38,269 | +0.39% | 102.2만 |
|---|
| 2026.03.10 | ₩37,800 | ₩38,296 | ₩36,137 | ₩37,679 | -0.32% | 155.9만 |
|---|
| 2026.03.09 | ₩39,583 | ₩40,240 | ₩37,746 | ₩38,028 | -3.93% | 249.7만 |
|---|
| 2026.03.06 | ₩40,629 | ₩41,099 | ₩39,516 | ₩40,106 | -1.29% | 182.6만 |
|---|
| 2026.03.05 | ₩41,192 | ₩41,715 | ₩40,240 | ₩40,978 | -0.52% | 244.7만 |
|---|
| 2026.03.04 | ₩39,181 | ₩40,133 | ₩38,605 | ₩38,926 | -0.65% | 168.8만 |
|---|
| 2026.03.03 | ₩40,200 | ₩41,568 | ₩38,980 | ₩39,342 | -2.13% | 272.7만 |
|---|
| 2026.03.02 | ₩38,189 | ₩38,189 | ₩36,566 | ₩36,848 | -3.51% | 82만 |
|---|
| 2026.02.27 | ₩35,695 | ₩35,950 | ₩35,319 | ₩35,668 | -0.08% | 71.4만 |
|---|
| 2026.02.26 | ₩35,199 | ₩36,070 | ₩34,904 | ₩35,360 | +0.46% | 141.6만 |
|---|
| 2026.02.25 | ₩32,812 | ₩33,523 | ₩32,584 | ₩32,705 | -0.33% | 54.9만 |
|---|
| 2026.02.24 | ₩33,469 | ₩33,576 | ₩32,557 | ₩32,879 | -1.76% | 64.7만 |
|---|
| 2026.02.23 | ₩31,404 | ₩32,262 | ₩31,042 | ₩32,101 | +2.22% | 58.4만 |
|---|
| 2026.02.20 | ₩33,858 | ₩33,911 | ₩31,726 | ₩31,726 | -6.30% | 104.5만 |
|---|
| 2026.02.19 | ₩32,249 | ₩32,758 | ₩32,074 | ₩32,208 | -0.12% | 51.9만 |
|---|
| 2026.02.18 | ₩31,753 | ₩32,061 | ₩31,444 | ₩31,887 | +0.42% | 42.7만 |
|---|
| 2026.02.17 | ₩32,705 | ₩33,228 | ₩32,048 | ₩32,329 | -1.15% | 60.5만 |
|---|
| 2026.02.13 | ₩33,362 | ₩33,482 | ₩32,503 | ₩32,798 | -1.69% | 122.7만 |
|---|
| 2026.02.12 | ₩30,800 | ₩32,463 | ₩30,800 | ₩32,061 | +4.09% | 118.6만 |
|---|
| 2026.02.11 | ₩30,505 | ₩31,095 | ₩30,050 | ₩30,143 | -1.19% | 83.3만 |
|---|
| 2026.02.10 | ₩30,291 | ₩30,586 | ₩29,688 | ₩30,009 | -0.93% | 56.2만 |
|---|
| 2026.02.09 | ₩30,948 | ₩31,149 | ₩30,170 | ₩30,318 | -2.04% | 86.5만 |
|---|
| 2026.02.06 | ₩31,779 | ₩31,806 | ₩30,666 | ₩30,666 | -3.50% | 110.5만 |
|---|
| 2026.02.05 | ₩32,289 | ₩33,402 | ₩31,900 | ₩33,295 | +3.11% | 180.3만 |
|---|
| 2026.02.04 | ₩31,980 | ₩33,603 | ₩31,980 | ₩33,080 | +3.44% | 191.8만 |
|---|
| 2026.02.03 | ₩31,967 | ₩32,758 | ₩31,592 | ₩31,967 | 0.00% | 146.3만 |
|---|
| 2026.02.02 | ₩30,921 | ₩31,189 | ₩30,559 | ₩30,948 | +0.09% | 174.9만 |
|---|
| 2026.01.30 | ₩29,017 | ₩30,412 | ₩28,735 | ₩29,795 | +2.68% | 196.4만 |
|---|
| 2026.01.29 | ₩27,113 | ₩28,709 | ₩26,738 | ₩27,529 | +1.53% | 274.1만 |
|---|
| 2026.01.28 | ₩27,891 | ₩28,561 | ₩27,757 | ₩28,159 | +0.96% | 164.1만 |
|---|
| 2026.01.27 | ₩29,379 | ₩29,661 | ₩29,151 | ₩29,352 | -0.09% | 66.6만 |
|---|
| 2026.01.26 | ₩30,774 | ₩30,868 | ₩30,130 | ₩30,371 | -1.31% | 55.7만 |
|---|
| 2026.01.23 | ₩30,747 | ₩31,082 | ₩30,398 | ₩30,452 | -0.96% | 59.4만 |
|---|
| 2026.01.22 | ₩30,304 | ₩30,465 | ₩29,862 | ₩30,358 | +0.18% | 81.3만 |
|---|
| 2026.01.21 | ₩30,747 | ₩31,310 | ₩30,170 | ₩30,640 | -0.35% | 152.4만 |
|---|
| 2026.01.20 | ₩31,364 | ₩31,833 | ₩30,814 | ₩31,726 | +1.15% | 122.2만 |
|---|
| 2026.01.16 | ₩30,237 | ₩31,176 | ₩30,210 | ₩30,733 | +1.64% | 206.6만 |
|---|
| 2026.01.15 | ₩29,379 | ₩29,875 | ₩28,709 | ₩29,111 | -0.91% | 139.2만 |
|---|
| 2026.01.14 | ₩29,393 | ₩29,567 | ₩29,004 | ₩29,071 | -1.09% | 168.2만 |
|---|
| 2026.01.13 | ₩28,400 | ₩29,017 | ₩28,172 | ₩28,615 | +0.76% | 203.2만 |
|---|
| 2026.01.12 | ₩29,781 | ₩29,781 | ₩27,770 | ₩27,850 | -6.48% | 324.7만 |
|---|
| 2026.01.09 | ₩31,069 | ₩31,538 | ₩30,747 | ₩30,841 | -0.73% | 87.7만 |
|---|
| 2026.01.08 | ₩31,645 | ₩31,779 | ₩30,653 | ₩30,653 | -3.14% | 103.1만 |
|---|
| 2026.01.07 | ₩30,519 | ₩31,028 | ₩30,505 | ₩30,921 | +1.32% | 133.8만 |
|---|
| 2026.01.06 | ₩29,205 | ₩29,580 | ₩28,870 | ₩29,553 | +1.19% | 111.4만 |
|---|
| 2026.01.05 | ₩30,707 | ₩30,988 | ₩29,540 | ₩29,540 | -3.80% | 152.1만 |
|---|
| 2026.01.02 | ₩30,747 | ₩30,747 | ₩29,661 | ₩29,781 | -3.14% | 268.9만 |
|---|
| 2025.12.31 | ₩33,362 | ₩33,938 | ₩33,362 | ₩33,710 | +1.05% | 51.2만 |
|---|
| 2025.12.30 | ₩32,477 | ₩32,879 | ₩32,356 | ₩32,745 | +0.83% | 69.6만 |
|---|
| 2025.12.29 | ₩33,764 | ₩33,844 | ₩33,147 | ₩33,187 | -1.71% | 104.4만 |
|---|
| 2025.12.26 | ₩32,691 | ₩32,825 | ₩32,021 | ₩32,074 | -1.89% | 71.5만 |
|---|
| 2025.12.24 | ₩33,080 | ₩33,134 | ₩32,798 | ₩33,000 | -0.24% | 41만 |
|---|
| 2025.12.23 | ₩33,455 | ₩33,817 | ₩33,026 | ₩33,053 | -1.20% | 109.4만 |
|---|
| 2025.12.22 | ₩33,348 | ₩33,509 | ₩32,906 | ₩33,160 | -0.56% | 74.1만 |
|---|
| 2025.12.19 | ₩33,643 | ₩33,697 | ₩32,933 | ₩33,335 | -0.92% | 85.9만 |
|---|
| 2025.12.18 | ₩33,898 | ₩34,273 | ₩33,455 | ₩34,247 | +1.03% | 104.8만 |
|---|
| 2025.12.17 | ₩33,898 | ₩35,212 | ₩33,724 | ₩35,158 | +3.72% | 116.7만 |
|---|
| 2025.12.16 | ₩35,145 | ₩35,614 | ₩34,850 | ₩34,890 | -0.72% | 156.8만 |
|---|
| 2025.12.15 | ₩33,201 | ₩33,978 | ₩33,201 | ₩33,898 | +2.10% | 103만 |
|---|
| 2025.12.12 | ₩32,168 | ₩33,482 | ₩31,954 | ₩33,026 | +2.67% | 106.7만 |
|---|
| 2025.12.11 | ₩33,201 | ₩33,563 | ₩32,584 | ₩32,731 | -1.41% | 70.6만 |
|---|
| 2025.12.10 | ₩33,268 | ₩33,455 | ₩32,584 | ₩32,959 | -0.93% | 85.6만 |
|---|
| 2025.12.09 | ₩33,871 | ₩34,059 | ₩33,509 | ₩33,630 | -0.71% | 109.6만 |
|---|
| 2025.12.08 | ₩31,927 | ₩32,477 | ₩31,927 | ₩32,048 | +0.38% | 112.6만 |
|---|
| 2025.12.05 | ₩31,042 | ₩31,297 | ₩30,774 | ₩31,042 | 0.00% | 89.5만 |
|---|
| 2025.12.04 | ₩32,249 | ₩32,638 | ₩32,235 | ₩32,450 | +0.62% | 54.5만 |
|---|
| 2025.12.03 | ₩33,308 | ₩33,348 | ₩32,678 | ₩32,718 | -1.77% | 90만 |
|---|
| 2025.12.02 | ₩31,900 | ₩32,530 | ₩31,860 | ₩32,048 | +0.46% | 64만 |
|---|
| 2025.12.01 | ₩32,021 | ₩32,021 | ₩31,216 | ₩31,565 | -1.42% | 78.3만 |
|---|
| 2025.11.28 | ₩32,115 | ₩32,182 | ₩31,672 | ₩31,820 | -0.92% | 45.7만 |
|---|
| 2025.11.26 | ₩32,048 | ₩33,388 | ₩31,645 | ₩32,222 | +0.54% | 220.2만 |
|---|
| 2025.11.25 | ₩31,484 | ₩32,048 | ₩31,337 | ₩31,605 | +0.38% | 139.8만 |
|---|
| 2025.11.24 | ₩32,879 | ₩32,933 | ₩32,168 | ₩32,275 | -1.84% | 150.4만 |
|---|
| 2025.11.21 | ₩34,997 | ₩35,427 | ₩33,415 | ₩33,911 | -3.10% | 270.6만 |
|---|
| 2025.11.20 | ₩32,396 | ₩34,273 | ₩32,048 | ₩34,206 | +5.59% | 248.3만 |
|---|
| 2025.11.19 | ₩32,503 | ₩33,093 | ₩32,356 | ₩32,839 | +1.03% | 198.5만 |
|---|
| 2025.11.18 | ₩32,503 | ₩32,664 | ₩31,605 | ₩31,860 | -1.98% | 262.7만 |
|---|
| 2025.11.17 | ₩31,149 | ₩31,806 | ₩30,640 | ₩31,498 | +1.12% | 187.3만 |
|---|
| 2025.11.14 | ₩30,345 | ₩30,921 | ₩29,486 | ₩30,385 | +0.13% | 454.4만 |
|---|
| 2025.11.13 | ₩28,159 | ₩29,594 | ₩28,092 | ₩29,312 | +4.10% | 280.4만 |
|---|
| 2025.11.12 | ₩28,628 | ₩29,178 | ₩28,601 | ₩28,722 | +0.33% | 135.8만 |
|---|
| 2025.11.11 | ₩28,910 | ₩29,111 | ₩28,655 | ₩29,044 | +0.46% | 150.6만 |
|---|
| 2025.11.10 | ₩29,446 | ₩29,768 | ₩28,937 | ₩29,017 | -1.46% | 174만 |
|---|
| 2025.11.07 | ₩31,484 | ₩31,940 | ₩30,868 | ₩30,894 | -1.87% | 189만 |
|---|
| 2025.11.06 | ₩30,117 | ₩30,760 | ₩29,607 | ₩30,412 | +0.98% | 224.2만 |
|---|
| 2025.11.05 | ₩31,779 | ₩31,940 | ₩31,015 | ₩31,283 | -1.56% | 133만 |
|---|
| 2025.11.04 | ₩32,182 | ₩32,410 | ₩31,538 | ₩32,182 | 0.00% | 191.3만 |
|---|
| 2025.11.03 | ₩30,948 | ₩31,578 | ₩30,948 | ₩31,109 | +0.52% | 130.6만 |
|---|
| 2025.10.31 | ₩31,766 | ₩32,168 | ₩31,189 | ₩31,350 | -1.31% | 201.4만 |
|---|
| 2025.10.30 | ₩30,331 | ₩30,532 | ₩29,862 | ₩30,331 | 0.00% | 206.2만 |
|---|
| 2025.10.29 | ₩28,293 | ₩29,111 | ₩28,078 | ₩28,642 | +1.23% | 229.1만 |
|---|
| 2025.10.28 | ₩29,245 | ₩29,486 | ₩28,762 | ₩28,856 | -1.33% | 185.4만 |
|---|
| 2025.10.27 | ₩28,266 | ₩28,534 | ₩28,199 | ₩28,373 | +0.38% | 205.9만 |
|---|
| 2025.10.24 | ₩29,258 | ₩29,607 | ₩29,205 | ₩29,500 | +0.82% | 154.3만 |
|---|
| 2025.10.23 | ₩30,358 | ₩30,412 | ₩29,393 | ₩29,835 | -1.72% | 216.7만 |
|---|
| 2025.10.22 | ₩31,364 | ₩32,182 | ₩30,747 | ₩31,431 | +0.21% | 351.5만 |
|---|
| 2025.10.21 | ₩30,532 | ₩31,028 | ₩30,505 | ₩30,894 | +1.19% | 189.6만 |
|---|
| 2025.10.20 | ₩30,961 | ₩31,189 | ₩29,527 | ₩29,714 | -4.03% | 301.3만 |
|---|
| 2025.10.17 | ₩32,101 | ₩32,235 | ₩30,653 | ₩30,800 | -4.05% | 399만 |
|---|
| 2025.10.16 | ₩30,653 | ₩31,055 | ₩30,143 | ₩30,774 | +0.39% | 238.8만 |
|---|
| 2025.10.15 | ₩30,975 | ₩31,860 | ₩30,666 | ₩31,189 | +0.69% | 258.2만 |
|---|
| 2025.10.14 | ₩32,973 | ₩33,120 | ₩31,283 | ₩32,128 | -2.56% | 448.4만 |
|---|
| 2025.10.13 | ₩31,283 | ₩32,168 | ₩31,109 | ₩31,913 | +2.01% | 536.5만 |
|---|
| 2025.10.10 | ₩30,546 | ₩35,641 | ₩29,862 | ₩35,105 | +14.93% | 1862.4만 |
|---|