시장 데이터를 불러오는 중
전체 종목
Direxion Daily META Bear 1X ETF 과거 주가
Direxion Daily META Bear 1X ETF · METD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily META Bear 1X ETF · METD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,192 | ₩17,400 | ₩17,132 | ₩17,353 | +0.94% | 65.4만 |
| 2026.10.08 | ₩17,219 | ₩17,487 | ₩17,200 | ₩17,273 | +0.31% | 61.2만 |
| 2026.10.07 | ₩16,924 | ₩17,300 | ₩16,911 | ₩17,286 | +2.14% | 35.9만 |
| 2026.10.06 | ₩16,710 | ₩16,918 | ₩16,697 | ₩16,857 | +0.88% | 26.6만 |
| 2026.10.05 | ₩17,125 | ₩17,139 | ₩16,690 | ₩16,790 | -1.96% | 40.3만 |
| 2026.10.02 | ₩16,978 | ₩17,152 | ₩16,832 | ₩17,112 | +0.79% | 32.7만 |
| 2026.10.01 | ₩17,058 | ₩17,259 | ₩16,927 | ₩17,179 | +0.71% | 41.1만 |
| 2026.09.30 | ₩17,065 | ₩17,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,179 |
| +0.67% |
| 99.6만 |
| 2026.09.29 | ₩17,219 | ₩17,440 | ₩16,831 | ₩16,871 | -2.02% | 155.2만 |
|---|
| 2026.09.28 | ₩16,710 | ₩17,473 | ₩16,710 | ₩17,420 | +4.25% | 125.8만 |
|---|
| 2026.09.25 | ₩16,254 | ₩16,734 | ₩16,254 | ₩16,616 | +2.23% | 128.5만 |
|---|
| 2026.09.24 | ₩16,831 | ₩16,844 | ₩16,060 | ₩16,094 | -4.38% | 257.9만 |
|---|
| 2026.09.23 | ₩16,750 | ₩16,904 | ₩16,395 | ₩16,831 | +0.48% | 177.6만 |
|---|
| 2026.09.22 | ₩17,085 | ₩17,152 | ₩16,549 | ₩17,018 | -0.39% | 125.9만 |
|---|
| 2026.09.21 | ₩18,760 | ₩18,760 | ₩16,683 | ₩16,965 | -9.57% | 400.7만 |
|---|
| 2026.09.18 | ₩18,626 | ₩19,283 | ₩18,532 | ₩19,176 | +2.95% | 55.4만 |
|---|
| 2026.09.17 | ₩18,774 | ₩19,135 | ₩18,693 | ₩18,693 | -0.43% | 32.6만 |
|---|
| 2026.09.16 | ₩18,800 | ₩19,001 | ₩18,640 | ₩18,934 | +0.71% | 72.2만 |
|---|
| 2026.09.15 | ₩19,350 | ₩19,437 | ₩18,800 | ₩19,082 | -1.39% | 76.4만 |
|---|
| 2026.09.14 | ₩19,457 | ₩19,671 | ₩19,087 | ₩19,162 | -1.52% | 107.8만 |
|---|
| 2026.09.11 | ₩19,551 | ₩19,753 | ₩19,202 | ₩19,712 | +0.82% | 68.7만 |
|---|
| 2026.09.10 | ₩19,564 | ₩19,859 | ₩19,243 | ₩19,805 | +1.23% | 86.2만 |
|---|
| 2026.09.09 | ₩19,645 | ₩20,047 | ₩19,397 | ₩19,537 | -0.55% | 220.3만 |
|---|
| 2026.09.08 | ₩20,824 | ₩21,012 | ₩20,516 | ₩20,891 | +0.32% | 91.7만 |
|---|
| 2026.09.04 | ₩20,958 | ₩21,172 | ₩20,757 | ₩20,770 | -0.90% | 56.7만 |
|---|
| 2026.09.03 | ₩21,172 | ₩21,172 | ₩20,650 | ₩20,973 | -0.94% | 80.7만 |
|---|
| 2026.09.02 | ₩22,191 | ₩22,191 | ₩21,329 | ₩21,628 | -2.54% | 86.6만 |
|---|
| 2026.09.01 | ₩22,941 | ₩22,995 | ₩21,923 | ₩22,175 | -3.34% | 61.8만 |
|---|
| 2026.08.31 | ₩22,191 | ₩22,526 | ₩22,191 | ₩22,419 | +1.03% | 28.2만 |
|---|
| 2026.08.28 | ₩22,432 | ₩22,452 | ₩21,749 | ₩22,165 | -1.19% | 32.9만 |
|---|
| 2026.08.27 | ₩22,325 | ₩22,553 | ₩21,789 | ₩22,432 | +0.48% | 33.6만 |
|---|
| 2026.08.26 | ₩21,749 | ₩22,800 | ₩21,588 | ₩22,258 | +2.34% | 134.3만 |
|---|
| 2026.08.25 | ₩22,754 | ₩22,821 | ₩22,445 | ₩22,499 | -1.12% | 16.5만 |
|---|
| 2026.08.24 | ₩23,316 | ₩23,462 | ₩22,834 | ₩22,928 | -1.67% | 23.3만 |
|---|
| 2026.08.21 | ₩23,477 | ₩23,571 | ₩23,156 | ₩23,316 | -0.68% | 23.3만 |
|---|
| 2026.08.20 | ₩23,464 | ₩23,744 | ₩23,290 | ₩23,473 | +0.04% | 28.4만 |
|---|
| 2026.08.19 | ₩23,718 | ₩23,826 | ₩23,115 | ₩23,450 | -1.13% | 46.2만 |
|---|
| 2026.08.18 | ₩22,981 | ₩23,558 | ₩22,894 | ₩23,558 | +2.51% | 61.4만 |
|---|
| 2026.08.17 | ₩21,789 | ₩22,693 | ₩21,775 | ₩22,550 | +3.49% | 34.1만 |
|---|
| 2026.08.14 | ₩21,561 | ₩21,782 | ₩21,367 | ₩21,775 | +0.99% | 17.6만 |
|---|
| 2026.08.13 | ₩22,151 | ₩22,151 | ₩21,548 | ₩21,581 | -2.57% | 22.4만 |
|---|
| 2026.08.12 | ₩21,427 | ₩22,216 | ₩21,293 | ₩22,177 | +3.50% | 43.5만 |
|---|
| 2026.08.11 | ₩21,554 | ₩21,661 | ₩20,985 | ₩21,474 | -0.37% | 36.7만 |
|---|
| 2026.08.10 | ₩21,474 | ₩21,708 | ₩21,132 | ₩21,615 | +0.66% | 27.2만 |
|---|
| 2026.08.07 | ₩21,856 | ₩21,923 | ₩21,493 | ₩21,698 | -0.72% | 20.2만 |
|---|
| 2026.08.06 | ₩21,829 | ₩21,876 | ₩21,588 | ₩21,802 | -0.12% | 33만 |
|---|
| 2026.08.05 | ₩21,347 | ₩22,137 | ₩21,347 | ₩21,793 | +2.09% | 50.8만 |
|---|
| 2026.08.04 | ₩22,030 | ₩22,177 | ₩21,668 | ₩21,842 | -0.85% | 41.9만 |
|---|
| 2026.08.03 | ₩22,888 | ₩23,015 | ₩21,467 | ₩21,735 | -5.04% | 114.3만 |
|---|
| 2026.07.31 | ₩23,718 | ₩23,852 | ₩23,062 | ₩23,142 | -2.43% | 112.1만 |
|---|
| 2026.07.30 | ₩24,375 | ₩24,442 | ₩23,893 | ₩23,933 | -1.81% | 124.3만 |
|---|
| 2026.07.29 | ₩21,869 | ₩22,271 | ₩21,628 | ₩22,151 | +1.29% | 160.4만 |
|---|
| 2026.07.28 | ₩21,789 | ₩22,097 | ₩21,621 | ₩21,854 | +0.30% | 48.8만 |
|---|
| 2026.07.27 | ₩21,340 | ₩21,856 | ₩21,213 | ₩21,848 | +2.38% | 22.5만 |
|---|
| 2026.07.24 | ₩21,400 | ₩21,802 | ₩21,280 | ₩21,775 | +1.75% | 40.2만 |
|---|
| 2026.07.23 | ₩21,353 | ₩21,682 | ₩21,125 | ₩21,387 | +0.16% | 61만 |
|---|
| 2026.07.22 | ₩20,033 | ₩20,784 | ₩20,033 | ₩20,703 | +3.34% | 21만 |
|---|
| 2026.07.21 | ₩19,832 | ₩20,181 | ₩19,832 | ₩20,161 | +1.66% | 28.6만 |
|---|
| 2026.07.20 | ₩20,100 | ₩20,395 | ₩19,886 | ₩20,115 | +0.07% | 32.6만 |
|---|
| 2026.07.17 | ₩20,067 | ₩20,677 | ₩19,915 | ₩20,087 | +0.10% | 125.5만 |
|---|
| 2026.07.16 | ₩19,162 | ₩19,645 | ₩19,055 | ₩19,537 | +1.96% | 57.9만 |
|---|
| 2026.07.15 | ₩19,591 | ₩19,805 | ₩18,934 | ₩19,082 | -2.60% | 45.1만 |
|---|
| 2026.07.14 | ₩19,926 | ₩19,980 | ₩19,511 | ₩19,685 | -1.21% | 64.2만 |
|---|
| 2026.07.13 | ₩19,658 | ₩19,872 | ₩19,229 | ₩19,792 | +0.68% | 94.2만 |
|---|
| 2026.07.10 | ₩19,685 | ₩19,765 | ₩19,149 | ₩19,430 | -1.29% | 248.1만 |
|---|
| 2026.07.09 | ₩22,358 | ₩22,606 | ₩20,596 | ₩20,646 | -7.66% | 122.6만 |
|---|
| 2026.07.08 | ₩21,293 | ₩21,842 | ₩21,266 | ₩21,668 | +1.76% | 41.1만 |
|---|
| 2026.07.07 | ₩21,534 | ₩21,668 | ₩20,891 | ₩21,239 | -1.37% | 80.3만 |
|---|
| 2026.07.06 | ₩22,070 | ₩22,491 | ₩21,708 | ₩21,802 | -1.21% | 56.9만 |
|---|
| 2026.07.02 | ₩21,628 | ₩22,539 | ₩21,534 | ₩22,459 | +3.84% | 73.6만 |
|---|
| 2026.07.01 | ₩21,762 | ₩22,110 | ₩20,770 | ₩21,400 | -1.66% | 166.8만 |
|---|
| 2026.06.30 | ₩23,517 | ₩23,946 | ₩23,370 | ₩23,477 | -0.17% | 45.5만 |
|---|
| 2026.06.29 | ₩23,544 | ₩23,678 | ₩23,142 | ₩23,477 | -0.28% | 33.2만 |
|---|
| 2026.06.26 | ₩24,348 | ₩24,429 | ₩23,737 | ₩24,080 | -1.10% | 41.3만 |
|---|
| 2026.06.25 | ₩23,872 | ₩24,455 | ₩23,765 | ₩24,343 | +1.97% | 36.6만 |
|---|
| 2026.06.24 | ₩23,571 | ₩23,765 | ₩23,243 | ₩23,698 | +0.54% | 19.7만 |
|---|
| 2026.06.23 | ₩23,544 | ₩23,564 | ₩23,115 | ₩23,504 | -0.17% | 26.2만 |
|---|
| 2026.06.22 | ₩23,290 | ₩23,732 | ₩23,102 | ₩23,571 | +1.21% | 36.9만 |
|---|
| 2026.06.18 | ₩23,236 | ₩23,611 | ₩22,955 | ₩23,048 | -0.81% | 42.3만 |
|---|
| 2026.06.17 | ₩22,512 | ₩23,450 | ₩22,459 | ₩23,437 | +4.11% | 36.2만 |
|---|
| 2026.06.16 | ₩22,459 | ₩22,519 | ₩22,003 | ₩22,191 | -1.19% | 27.9만 |
|---|
| 2026.06.15 | ₩23,008 | ₩23,008 | ₩22,151 | ₩22,445 | -2.45% | 41만 |
|---|
| 2026.06.12 | ₩23,283 | ₩23,826 | ₩23,249 | ₩23,611 | +1.41% | 25.9만 |
|---|
| 2026.06.11 | ₩23,638 | ₩23,973 | ₩23,357 | ₩23,504 | -0.57% | 95.6만 |
|---|
| 2026.06.10 | ₩23,035 | ₩23,424 | ₩22,620 | ₩23,424 | +1.69% | 44.6만 |
|---|
| 2026.06.09 | ₩22,586 | ₩22,977 | ₩22,365 | ₩22,861 | +1.22% | 36.4만 |
|---|
| 2026.06.08 | ₩22,606 | ₩23,050 | ₩22,579 | ₩22,847 | +1.07% | 31.6만 |
|---|
| 2026.06.05 | ₩21,494 | ₩22,874 | ₩21,326 | ₩22,553 | +4.93% | 149.5만 |
|---|
| 2026.06.04 | ₩21,507 | ₩21,507 | ₩20,837 | ₩21,333 | -0.81% | 30.5만 |
|---|
| 2026.06.03 | ₩22,338 | ₩22,338 | ₩21,474 | ₩21,506 | -3.73% | 21.5만 |
|---|
| 2026.06.02 | ₩22,285 | ₩22,459 | ₩22,043 | ₩22,448 | +0.73% | 17.3만 |
|---|
| 2026.06.01 | ₩21,306 | ₩22,352 | ₩21,226 | ₩22,329 | +4.80% | 51.7만 |
|---|
| 2026.05.29 | ₩21,306 | ₩21,548 | ₩21,199 | ₩21,246 | -0.28% | 24.7만 |
|---|
| 2026.05.28 | ₩21,038 | ₩21,333 | ₩20,945 | ₩21,146 | +0.51% | 16.5만 |
|---|
| 2026.05.27 | ₩22,030 | ₩22,070 | ₩21,065 | ₩21,155 | -3.97% | 27만 |
|---|
| 2026.05.26 | ₩22,030 | ₩22,218 | ₩21,909 | ₩22,003 | -0.12% | 7.7만 |
|---|
| 2026.05.22 | ₩21,963 | ₩22,151 | ₩21,896 | ₩22,030 | +0.31% | 10.9만 |
|---|
| 2026.05.21 | ₩22,365 | ₩22,579 | ₩22,070 | ₩22,128 | -1.06% | 8.2만 |
|---|
| 2026.05.20 | ₩22,352 | ₩22,460 | ₩22,124 | ₩22,212 | -0.62% | 7.8만 |
|---|
| 2026.05.19 | ₩22,043 | ₩22,365 | ₩21,976 | ₩22,295 | +1.14% | 11만 |
|---|
| 2026.05.18 | ₩22,110 | ₩22,177 | ₩21,842 | ₩21,990 | -0.55% | 9.5만 |
|---|
| 2026.05.15 | ₩21,896 | ₩22,042 | ₩21,648 | ₩21,860 | -0.17% | 11.1만 |
|---|
| 2026.05.14 | ₩21,763 | ₩21,814 | ₩21,525 | ₩21,714 | -0.23% | 12.5만 |
|---|
| 2026.05.13 | ₩22,405 | ₩22,486 | ₩21,668 | ₩21,789 | -2.75% | 14.1만 |
|---|
| 2026.05.12 | ₩22,633 | ₩22,653 | ₩22,246 | ₩22,258 | -1.66% | 11.6만 |
|---|
| 2026.05.11 | ₩22,311 | ₩22,445 | ₩22,231 | ₩22,425 | +0.51% | 15.2만 |
|---|
| 2026.05.08 | ₩21,869 | ₩22,149 | ₩21,802 | ₩22,043 | +0.80% | 13.2만 |
|---|
| 2026.05.07 | ₩21,842 | ₩21,842 | ₩21,494 | ₩21,775 | -0.31% | 10.9만 |
|---|
| 2026.05.06 | ₩22,311 | ₩22,432 | ₩21,655 | ₩21,923 | -1.74% | 26.2만 |
|---|
| 2026.05.05 | ₩21,896 | ₩22,352 | ₩21,883 | ₩22,195 | +1.36% | 16만 |
|---|
| 2026.05.04 | ₩22,057 | ₩22,251 | ₩21,862 | ₩21,976 | -0.36% | 35.7만 |
|---|
| 2026.05.01 | ₩21,923 | ₩22,124 | ₩21,735 | ₩22,043 | +0.55% | 23.5만 |
|---|
| 2026.04.30 | ₩21,722 | ₩22,295 | ₩21,695 | ₩21,936 | +0.99% | 58.6만 |
|---|
| 2026.04.29 | ₩20,234 | ₩20,301 | ₩20,047 | ₩20,181 | -0.26% | 63.1만 |
|---|
| 2026.04.28 | ₩20,127 | ₩20,281 | ₩19,931 | ₩20,120 | -0.03% | 18.8만 |
|---|
| 2026.04.27 | ₩20,100 | ₩20,127 | ₩19,819 | ₩19,910 | -0.95% | 20.4만 |
|---|
| 2026.04.24 | ₩20,502 | ₩20,663 | ₩19,832 | ₩20,006 | -2.42% | 15.9만 |
|---|
| 2026.04.23 | ₩20,382 | ₩20,650 | ₩20,208 | ₩20,502 | +0.59% | 26만 |
|---|
| 2026.04.22 | ₩20,020 | ₩20,167 | ₩19,926 | ₩20,047 | +0.13% | 10.6만 |
|---|
| 2026.04.21 | ₩20,127 | ₩20,234 | ₩20,006 | ₩20,213 | +0.43% | 16.3만 |
|---|
| 2026.04.20 | ₩19,899 | ₩20,221 | ₩19,832 | ₩20,153 | +1.27% | 38.2만 |
|---|
| 2026.04.17 | ₩19,886 | ₩20,020 | ₩19,571 | ₩19,618 | -1.35% | 17.5만 |
|---|
| 2026.04.16 | ₩19,966 | ₩20,221 | ₩19,960 | ₩19,960 | -0.03% | 23.1만 |
|---|
| 2026.04.15 | ₩20,301 | ₩20,342 | ₩19,913 | ₩20,114 | -0.92% | 33만 |
|---|
| 2026.04.14 | ₩20,998 | ₩21,159 | ₩20,275 | ₩20,382 | -2.94% | 51.2만 |
|---|
| 2026.04.13 | ₩21,481 | ₩21,655 | ₩21,320 | ₩21,320 | -0.75% | 25.2만 |
|---|
| 2026.04.10 | ₩21,266 | ₩21,668 | ₩21,213 | ₩21,498 | +1.09% | 24.6만 |
|---|
| 2026.04.09 | ₩21,641 | ₩21,728 | ₩21,213 | ₩21,521 | -0.56% | 48.9만 |
|---|
| 2026.04.08 | ₩22,298 | ₩22,934 | ₩21,399 | ₩22,110 | -0.84% | 80.6만 |
|---|
| 2026.04.07 | ₩23,799 | ₩24,053 | ₩23,638 | ₩23,674 | -0.52% | 18.2만 |
|---|
| 2026.04.06 | ₩23,571 | ₩23,759 | ₩23,330 | ₩23,705 | +0.57% | 8.1만 |
|---|
| 2026.04.02 | ₩24,040 | ₩24,254 | ₩23,504 | ₩23,692 | -1.45% | 24.1만 |
|---|
| 2026.04.01 | ₩23,410 | ₩23,665 | ₩22,901 | ₩23,437 | +0.11% | 65만 |
|---|
| 2026.03.31 | ₩24,764 | ₩24,924 | ₩23,678 | ₩23,745 | -4.11% | 57.6만 |
|---|
| 2026.03.30 | ₩25,474 | ₩25,809 | ₩25,279 | ₩25,407 | -0.26% | 41.2만 |
|---|
| 2026.03.27 | ₩25,353 | ₩26,184 | ₩25,172 | ₩25,943 | +2.33% | 65.7만 |
|---|
| 2026.03.26 | ₩23,665 | ₩25,099 | ₩23,665 | ₩24,954 | +5.45% | 67.9만 |
|---|
| 2026.03.25 | ₩22,888 | ₩23,149 | ₩22,767 | ₩23,119 | +1.01% | 17.5만 |
|---|
| 2026.03.24 | ₩22,941 | ₩23,223 | ₩22,937 | ₩23,190 | +1.09% | 16.5만 |
|---|
| 2026.03.23 | ₩22,794 | ₩23,034 | ₩22,687 | ₩22,847 | +0.24% | 21.7만 |
|---|
| 2026.03.20 | ₩22,834 | ₩23,477 | ₩22,834 | ₩23,255 | +1.84% | 22.1만 |
|---|
| 2026.03.19 | ₩22,526 | ₩22,908 | ₩22,526 | ₩22,756 | +1.02% | 20.3만 |
|---|
| 2026.03.18 | ₩22,432 | ₩22,452 | ₩22,177 | ₩22,432 | 0.00% | 32.2만 |
|---|
| 2026.03.17 | ₩22,030 | ₩22,204 | ₩21,695 | ₩22,151 | +0.55% | 21.4만 |
|---|
| 2026.03.16 | ₩21,869 | ₩22,149 | ₩21,735 | ₩21,976 | +0.49% | 26.7만 |
|---|
| 2026.03.13 | ₩22,177 | ₩22,620 | ₩22,003 | ₩22,539 | +1.63% | 31.1만 |
|---|
| 2026.03.12 | ₩21,347 | ₩21,708 | ₩21,293 | ₩21,675 | +1.54% | 12만 |
|---|
| 2026.03.11 | ₩21,159 | ₩21,333 | ₩21,005 | ₩21,132 | -0.13% | 17.3만 |
|---|
| 2026.03.10 | ₩21,159 | ₩21,306 | ₩20,958 | ₩21,170 | +0.05% | 25.8만 |
|---|
| 2026.03.09 | ₩21,816 | ₩22,043 | ₩21,360 | ₩21,400 | -1.90% | 73.1만 |
|---|
| 2026.03.06 | ₩21,414 | ₩21,708 | ₩21,320 | ₩21,481 | +0.31% | 29.4만 |
|---|
| 2026.03.05 | ₩20,878 | ₩21,239 | ₩20,650 | ₩20,936 | +0.28% | 39.6만 |
|---|
| 2026.03.04 | ₩20,998 | ₩21,038 | ₩20,576 | ₩20,721 | -1.32% | 32.5만 |
|---|
| 2026.03.03 | ₩21,440 | ₩21,641 | ₩20,998 | ₩21,119 | -1.50% | 100만 |
|---|
| 2026.03.02 | ₩21,695 | ₩21,735 | ₩20,971 | ₩21,159 | -2.47% | 66.9만 |
|---|
| 2026.02.27 | ₩21,507 | ₩21,655 | ₩21,313 | ₩21,360 | -0.69% | 40.3만 |
|---|
| 2026.02.26 | ₩21,239 | ₩21,347 | ₩20,924 | ₩21,060 | -0.85% | 38만 |
|---|
| 2026.02.25 | ₩21,494 | ₩21,521 | ₩21,159 | ₩21,174 | -1.49% | 35.5만 |
|---|
| 2026.02.24 | ₩21,802 | ₩21,976 | ₩21,588 | ₩21,636 | -0.76% | 27.2만 |
|---|
| 2026.02.23 | ₩21,239 | ₩21,735 | ₩21,079 | ₩21,711 | +2.22% | 37.7만 |
|---|
| 2026.02.20 | ₩21,668 | ₩21,668 | ₩20,851 | ₩21,105 | -2.60% | 42.6만 |
|---|
| 2026.02.19 | ₩21,695 | ₩21,695 | ₩21,387 | ₩21,467 | -1.05% | 26.5만 |
|---|
| 2026.02.18 | ₩21,929 | ₩22,003 | ₩21,460 | ₩21,521 | -1.86% | 86.6만 |
|---|
| 2026.02.17 | ₩21,615 | ₩21,987 | ₩21,534 | ₩21,639 | +0.11% | 104.6만 |
|---|
| 2026.02.13 | ₩21,414 | ₩21,789 | ₩21,239 | ₩21,605 | +0.89% | 64.1만 |
|---|
| 2026.02.12 | ₩20,690 | ₩21,411 | ₩20,473 | ₩21,271 | +2.81% | 84.5만 |
|---|
| 2026.02.11 | ₩20,543 | ₩21,072 | ₩20,395 | ₩20,671 | +0.63% | 109.5만 |
|---|
| 2026.02.10 | ₩20,516 | ₩20,636 | ₩20,342 | ₩20,610 | +0.46% | 36.7만 |
|---|
| 2026.02.09 | ₩20,824 | ₩20,985 | ₩20,234 | ₩20,395 | -2.06% | 66.1만 |
|---|
| 2026.02.06 | ₩20,797 | ₩21,373 | ₩20,610 | ₩20,918 | +0.58% | 74.3만 |
|---|
| 2026.02.05 | ₩20,878 | ₩21,065 | ₩20,288 | ₩20,628 | -1.19% | 94.6만 |
|---|
| 2026.02.04 | ₩20,141 | ₩20,703 | ₩20,114 | ₩20,677 | +2.66% | 63.8만 |
|---|
| 2026.02.03 | ₩19,551 | ₩20,141 | ₩19,363 | ₩19,993 | +2.26% | 64.1만 |
|---|
| 2026.02.02 | ₩19,363 | ₩19,665 | ₩19,323 | ₩19,578 | +1.11% | 63.2만 |
|---|
| 2026.01.30 | ₩18,975 | ₩19,363 | ₩18,934 | ₩19,323 | +1.84% | 60.7만 |
|---|
| 2026.01.29 | ₩18,800 | ₩19,544 | ₩18,613 | ₩18,720 | -0.43% | 434.4만 |
|---|
| 2026.01.28 | ₩20,744 | ₩20,985 | ₩20,650 | ₩20,884 | +0.68% | 116.5만 |
|---|
| 2026.01.27 | ₩20,770 | ₩21,025 | ₩20,677 | ₩20,770 | 0.00% | 21.1만 |
|---|
| 2026.01.26 | ₩21,025 | ₩21,132 | ₩20,703 | ₩20,794 | -1.10% | 21.2만 |
|---|
| 2026.01.23 | ₩21,682 | ₩21,682 | ₩20,985 | ₩21,226 | -2.10% | 28.5만 |
|---|
| 2026.01.22 | ₩22,325 | ₩22,365 | ₩21,588 | ₩21,588 | -3.30% | 48.4만 |
|---|
| 2026.01.21 | ₩23,156 | ₩23,343 | ₩22,687 | ₩22,888 | -1.16% | 28.2만 |
|---|
| 2026.01.20 | ₩23,089 | ₩23,357 | ₩22,968 | ₩23,225 | +0.59% | 21.5만 |
|---|
| 2026.01.16 | ₩22,472 | ₩22,626 | ₩22,311 | ₩22,606 | +0.60% | 23.4만 |
|---|
| 2026.01.15 | ₩22,767 | ₩22,834 | ₩22,486 | ₩22,593 | -0.77% | 19.2만 |
|---|
| 2026.01.14 | ₩22,432 | ₩22,807 | ₩22,345 | ₩22,794 | +1.61% | 22.3만 |
|---|
| 2026.01.13 | ₩21,909 | ₩22,459 | ₩21,909 | ₩22,231 | +1.47% | 24.8만 |
|---|
| 2026.01.12 | ₩21,521 | ₩21,883 | ₩21,494 | ₩21,842 | +1.49% | 15.7만 |
|---|
| 2026.01.09 | ₩21,802 | ₩21,816 | ₩21,440 | ₩21,477 | -1.49% | 29.9만 |
|---|
| 2026.01.08 | ₩21,695 | ₩22,046 | ₩21,695 | ₩21,702 | +0.03% | 21.4만 |
|---|
| 2026.01.07 | ₩21,414 | ₩21,722 | ₩21,320 | ₩21,616 | +0.94% | 19만 |
|---|
| 2026.01.06 | ₩21,253 | ₩21,507 | ₩21,084 | ₩21,219 | -0.16% | 26.7만 |
|---|
| 2026.01.05 | ₩21,521 | ₩21,615 | ₩21,105 | ₩21,297 | -1.04% | 22만 |
|---|
| 2026.01.02 | ₩21,186 | ₩21,775 | ₩21,146 | ₩21,562 | +1.78% | 19.9만 |
|---|
| 2025.12.31 | ₩21,105 | ₩21,253 | ₩21,105 | ₩21,239 | +0.63% | 5.4만 |
|---|
| 2025.12.30 | ₩21,259 | ₩21,259 | ₩20,857 | ₩21,034 | -1.06% | 9.4만 |
|---|
| 2025.12.29 | ₩21,333 | ₩21,407 | ₩21,226 | ₩21,274 | -0.28% | 9.8만 |
|---|
| 2025.12.26 | ₩21,012 | ₩21,172 | ₩20,985 | ₩21,119 | +0.51% | 7.2만 |
|---|
| 2025.12.24 | ₩21,105 | ₩21,105 | ₩20,965 | ₩20,965 | -0.67% | 4.6만 |
|---|
| 2025.12.23 | ₩21,179 | ₩21,192 | ₩21,025 | ₩21,037 | -0.67% | 7.4만 |
|---|
| 2025.12.22 | ₩21,320 | ₩21,481 | ₩20,951 | ₩21,333 | +0.06% | 42.5만 |
|---|
| 2025.12.19 | ₩21,179 | ₩21,440 | ₩21,058 | ₩21,414 | +1.11% | 39.7만 |
|---|
| 2025.12.18 | ₩21,481 | ₩21,481 | ₩21,038 | ₩21,239 | -1.12% | 33.1만 |
|---|
| 2025.12.17 | ₩21,534 | ₩21,722 | ₩21,347 | ₩21,722 | +0.87% | 26만 |
|---|
| 2025.12.16 | ₩21,923 | ₩21,923 | ₩21,293 | ₩21,481 | -2.02% | 22.5만 |
|---|
| 2025.12.15 | ₩21,856 | ₩22,090 | ₩21,615 | ₩21,802 | -0.25% | 28.4만 |
|---|
| 2025.12.12 | ₩21,735 | ₩22,097 | ₩21,668 | ₩21,909 | +0.80% | 24.9만 |
|---|
| 2025.12.11 | ₩21,948 | ₩22,003 | ₩21,548 | ₩21,633 | -1.43% | 41.3만 |
|---|
| 2025.12.10 | ₩21,715 | ₩21,909 | ₩21,588 | ₩21,708 | -0.03% | 38.5만 |
|---|
| 2025.12.09 | ₩21,226 | ₩21,574 | ₩21,226 | ₩21,467 | +1.14% | 32.7만 |
|---|
| 2025.12.08 | ₩21,065 | ₩21,186 | ₩20,864 | ₩21,146 | +0.38% | 34.6만 |
|---|
| 2025.12.05 | ₩21,253 | ₩21,293 | ₩20,911 | ₩20,945 | -1.45% | 23.4만 |
|---|
| 2025.12.04 | ₩20,824 | ₩21,373 | ₩20,824 | ₩21,306 | +2.32% | 168.3만 |
|---|
| 2025.12.03 | ₩21,936 | ₩22,090 | ₩21,762 | ₩22,057 | +0.55% | 28.3만 |
|---|
| 2025.12.02 | ₩21,963 | ₩22,110 | ₩21,787 | ₩21,806 | -0.71% | 28.4만 |
|---|
| 2025.12.01 | ₩22,084 | ₩22,118 | ₩21,883 | ₩22,003 | -0.36% | 21만 |
|---|
| 2025.11.28 | ₩22,204 | ₩22,204 | ₩21,749 | ₩21,749 | -2.05% | 18.4만 |
|---|
| 2025.11.26 | ₩22,137 | ₩22,325 | ₩22,110 | ₩22,258 | +0.54% | 51.3만 |
|---|
| 2025.11.25 | ₩22,633 | ₩22,814 | ₩22,144 | ₩22,151 | -2.13% | 62.7만 |
|---|
| 2025.11.24 | ₩23,571 | ₩23,645 | ₩22,874 | ₩23,035 | -2.27% | 68.8만 |
|---|
| 2025.11.21 | ₩24,013 | ₩24,268 | ₩23,625 | ₩23,759 | -1.06% | 77.5만 |
|---|
| 2025.11.20 | ₩23,437 | ₩24,187 | ₩23,263 | ₩23,976 | +2.30% | 60만 |
|---|
| 2025.11.19 | ₩23,826 | ₩24,268 | ₩23,732 | ₩23,906 | +0.34% | 39.2만 |
|---|
| 2025.11.18 | ₩23,866 | ₩24,153 | ₩23,397 | ₩23,587 | -1.17% | 88.3만 |
|---|
| 2025.11.17 | ₩23,142 | ₩23,678 | ₩23,089 | ₩23,477 | +1.45% | 36만 |
|---|
| 2025.11.14 | ₩23,491 | ₩23,678 | ₩23,001 | ₩23,129 | -1.54% | 45.5만 |
|---|
| 2025.11.13 | ₩23,035 | ₩23,370 | ₩22,827 | ₩23,134 | +0.43% | 40.1만 |
|---|
| 2025.11.12 | ₩22,472 | ₩23,196 | ₩22,459 | ₩23,156 | +3.04% | 57.6만 |
|---|
| 2025.11.11 | ₩22,472 | ₩22,767 | ₩22,452 | ₩22,486 | +0.06% | 34.3만 |
|---|
| 2025.11.10 | ₩22,378 | ₩22,620 | ₩22,204 | ₩22,311 | -0.30% | 32.7만 |
|---|
| 2025.11.07 | ₩22,914 | ₩23,444 | ₩22,673 | ₩22,687 | -0.99% | 54만 |
|---|
| 2025.11.06 | ₩22,204 | ₩22,814 | ₩22,204 | ₩22,767 | +2.53% | 69.1만 |
|---|
| 2025.11.05 | ₩22,365 | ₩22,512 | ₩21,970 | ₩22,177 | -0.84% | 41.1만 |
|---|
| 2025.11.04 | ₩22,472 | ₩22,512 | ₩21,990 | ₩22,472 | 0.00% | 86.1만 |
|---|
| 2025.11.03 | ₩21,467 | ₩22,151 | ₩21,393 | ₩22,110 | +3.00% | 65.1만 |
|---|
| 2025.10.31 | ₩20,945 | ₩21,842 | ₩20,918 | ₩21,762 | +3.90% | 142.9만 |
|---|
| 2025.10.30 | ₩21,079 | ₩21,582 | ₩20,817 | ₩21,213 | +0.64% | 335.5만 |
|---|
| 2025.10.29 | ₩18,961 | ₩19,229 | ₩18,841 | ₩18,988 | +0.14% | 63.8만 |
|---|
| 2025.10.28 | ₩18,988 | ₩19,162 | ₩18,847 | ₩19,015 | +0.14% | 25.7만 |
|---|
| 2025.10.27 | ₩19,068 | ₩19,095 | ₩18,908 | ₩19,028 | -0.21% | 19.2만 |
|---|
| 2025.10.24 | ₩19,377 | ₩19,537 | ₩19,290 | ₩19,350 | -0.14% | 14.8만 |
|---|
| 2025.10.23 | ₩19,430 | ₩19,470 | ₩19,243 | ₩19,444 | +0.07% | 16.6만 |
|---|
| 2025.10.22 | ₩19,497 | ₩19,709 | ₩19,296 | ₩19,464 | -0.17% | 15만 |
|---|
| 2025.10.21 | ₩19,377 | ₩19,578 | ₩19,363 | ₩19,457 | +0.41% | 13.2만 |
|---|
| 2025.10.20 | ₩19,805 | ₩19,805 | ₩19,457 | ₩19,484 | -1.62% | 22.5만 |
|---|
| 2025.10.17 | ₩20,208 | ₩20,208 | ₩19,872 | ₩19,899 | -1.53% | 13.2만 |
|---|
| 2025.10.16 | ₩19,846 | ₩20,248 | ₩19,698 | ₩20,033 | +0.95% | 10.2만 |
|---|
| 2025.10.15 | ₩19,913 | ₩20,100 | ₩19,718 | ₩19,872 | -0.20% | 16만 |
|---|
| 2025.10.14 | ₩20,181 | ₩20,394 | ₩19,939 | ₩20,127 | -0.27% | 18.6만 |
|---|
| 2025.10.13 | ₩19,993 | ₩20,154 | ₩19,819 | ₩19,939 | -0.27% | 19.3만 |
|---|
| 2025.10.10 | ₩19,551 | ₩20,248 | ₩19,437 | ₩20,221 | +3.43% | 32.8만 |
|---|