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 | ₩17,175 | ₩17,382 | ₩17,115 | ₩17,335 | +0.94% | 65.4만 |
| 2026.10.08 | ₩17,202 | ₩17,469 | ₩17,183 | ₩17,255 | +0.31% | 61.2만 |
| 2026.10.07 | ₩16,907 | ₩17,282 | ₩16,894 | ₩17,268 | +2.14% | 35.9만 |
| 2026.10.06 | ₩16,693 | ₩16,900 | ₩16,679 | ₩16,840 | +0.88% | 26.6만 |
| 2026.10.05 | ₩17,108 | ₩17,121 | ₩16,673 | ₩16,773 | -1.96% | 40.3만 |
| 2026.10.02 | ₩16,961 | ₩17,135 | ₩16,815 | ₩17,094 | +0.79% | 32.7만 |
| 2026.10.01 | ₩17,041 | ₩17,242 | ₩16,910 | ₩17,161 | +0.71% | 41.1만 |
| 2026.09.30 | ₩17,048 | ₩17,242 | ₩16,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,161 |
| +0.67% |
| 99.6만 |
| 2026.09.29 | ₩17,202 | ₩17,422 | ₩16,813 | ₩16,853 | -2.02% | 155.2만 |
|---|
| 2026.09.28 | ₩16,693 | ₩17,455 | ₩16,693 | ₩17,402 | +4.25% | 125.8만 |
|---|
| 2026.09.25 | ₩16,238 | ₩16,717 | ₩16,238 | ₩16,599 | +2.23% | 128.5만 |
|---|
| 2026.09.24 | ₩16,813 | ₩16,827 | ₩16,044 | ₩16,077 | -4.38% | 257.9만 |
|---|
| 2026.09.23 | ₩16,733 | ₩16,887 | ₩16,378 | ₩16,813 | +0.48% | 177.6만 |
|---|
| 2026.09.22 | ₩17,068 | ₩17,135 | ₩16,532 | ₩17,001 | -0.39% | 125.9만 |
|---|
| 2026.09.21 | ₩18,741 | ₩18,741 | ₩16,666 | ₩16,947 | -9.57% | 400.7만 |
|---|
| 2026.09.18 | ₩18,607 | ₩19,263 | ₩18,513 | ₩19,156 | +2.95% | 55.4만 |
|---|
| 2026.09.17 | ₩18,754 | ₩19,116 | ₩18,674 | ₩18,674 | -0.43% | 32.6만 |
|---|
| 2026.09.16 | ₩18,781 | ₩18,982 | ₩18,620 | ₩18,915 | +0.71% | 72.2만 |
|---|
| 2026.09.15 | ₩19,330 | ₩19,417 | ₩18,781 | ₩19,062 | -1.39% | 76.4만 |
|---|
| 2026.09.14 | ₩19,437 | ₩19,651 | ₩19,068 | ₩19,143 | -1.52% | 107.8만 |
|---|
| 2026.09.11 | ₩19,531 | ₩19,733 | ₩19,183 | ₩19,691 | +0.82% | 68.7만 |
|---|
| 2026.09.10 | ₩19,544 | ₩19,839 | ₩19,223 | ₩19,785 | +1.23% | 86.2만 |
|---|
| 2026.09.09 | ₩19,624 | ₩20,026 | ₩19,377 | ₩19,517 | -0.55% | 220.3만 |
|---|
| 2026.09.08 | ₩20,802 | ₩20,990 | ₩20,495 | ₩20,869 | +0.32% | 91.7만 |
|---|
| 2026.09.04 | ₩20,936 | ₩21,151 | ₩20,736 | ₩20,749 | -0.90% | 56.7만 |
|---|
| 2026.09.03 | ₩21,151 | ₩21,151 | ₩20,628 | ₩20,951 | -0.94% | 80.7만 |
|---|
| 2026.09.02 | ₩22,168 | ₩22,168 | ₩21,307 | ₩21,606 | -2.54% | 86.6만 |
|---|
| 2026.09.01 | ₩22,918 | ₩22,971 | ₩21,900 | ₩22,152 | -3.34% | 61.8만 |
|---|
| 2026.08.31 | ₩22,168 | ₩22,503 | ₩22,168 | ₩22,395 | +1.03% | 28.2만 |
|---|
| 2026.08.28 | ₩22,409 | ₩22,429 | ₩21,726 | ₩22,142 | -1.19% | 32.9만 |
|---|
| 2026.08.27 | ₩22,302 | ₩22,529 | ₩21,766 | ₩22,409 | +0.48% | 33.6만 |
|---|
| 2026.08.26 | ₩21,726 | ₩22,777 | ₩21,565 | ₩22,235 | +2.34% | 134.3만 |
|---|
| 2026.08.25 | ₩22,730 | ₩22,797 | ₩22,422 | ₩22,476 | -1.12% | 16.5만 |
|---|
| 2026.08.24 | ₩23,292 | ₩23,438 | ₩22,810 | ₩22,904 | -1.67% | 23.3만 |
|---|
| 2026.08.21 | ₩23,453 | ₩23,547 | ₩23,132 | ₩23,292 | -0.68% | 23.3만 |
|---|
| 2026.08.20 | ₩23,440 | ₩23,719 | ₩23,266 | ₩23,449 | +0.04% | 28.4만 |
|---|
| 2026.08.19 | ₩23,694 | ₩23,801 | ₩23,092 | ₩23,426 | -1.13% | 46.2만 |
|---|
| 2026.08.18 | ₩22,958 | ₩23,533 | ₩22,871 | ₩23,533 | +2.51% | 61.4만 |
|---|
| 2026.08.17 | ₩21,766 | ₩22,670 | ₩21,753 | ₩22,527 | +3.49% | 34.1만 |
|---|
| 2026.08.14 | ₩21,539 | ₩21,760 | ₩21,345 | ₩21,753 | +0.99% | 17.6만 |
|---|
| 2026.08.13 | ₩22,128 | ₩22,128 | ₩21,525 | ₩21,559 | -2.57% | 22.4만 |
|---|
| 2026.08.12 | ₩21,405 | ₩22,193 | ₩21,271 | ₩22,154 | +3.50% | 43.5만 |
|---|
| 2026.08.11 | ₩21,532 | ₩21,639 | ₩20,963 | ₩21,452 | -0.37% | 36.7만 |
|---|
| 2026.08.10 | ₩21,452 | ₩21,686 | ₩21,110 | ₩21,592 | +0.66% | 27.2만 |
|---|
| 2026.08.07 | ₩21,833 | ₩21,900 | ₩21,470 | ₩21,675 | -0.72% | 20.2만 |
|---|
| 2026.08.06 | ₩21,806 | ₩21,853 | ₩21,565 | ₩21,780 | -0.12% | 33만 |
|---|
| 2026.08.05 | ₩21,325 | ₩22,114 | ₩21,325 | ₩21,770 | +2.09% | 50.8만 |
|---|
| 2026.08.04 | ₩22,007 | ₩22,154 | ₩21,646 | ₩21,820 | -0.85% | 41.9만 |
|---|
| 2026.08.03 | ₩22,864 | ₩22,991 | ₩21,445 | ₩21,713 | -5.04% | 114.3만 |
|---|
| 2026.07.31 | ₩23,694 | ₩23,828 | ₩23,038 | ₩23,118 | -2.43% | 112.1만 |
|---|
| 2026.07.30 | ₩24,350 | ₩24,417 | ₩23,868 | ₩23,908 | -1.81% | 124.3만 |
|---|
| 2026.07.29 | ₩21,847 | ₩22,248 | ₩21,606 | ₩22,128 | +1.29% | 160.4만 |
|---|
| 2026.07.28 | ₩21,766 | ₩22,074 | ₩21,599 | ₩21,832 | +0.30% | 48.8만 |
|---|
| 2026.07.27 | ₩21,318 | ₩21,833 | ₩21,191 | ₩21,825 | +2.38% | 22.5만 |
|---|
| 2026.07.24 | ₩21,378 | ₩21,780 | ₩21,258 | ₩21,753 | +1.75% | 40.2만 |
|---|
| 2026.07.23 | ₩21,331 | ₩21,659 | ₩21,104 | ₩21,365 | +0.16% | 61만 |
|---|
| 2026.07.22 | ₩20,013 | ₩20,762 | ₩20,013 | ₩20,682 | +3.34% | 21만 |
|---|
| 2026.07.21 | ₩19,812 | ₩20,160 | ₩19,812 | ₩20,140 | +1.66% | 28.6만 |
|---|
| 2026.07.20 | ₩20,080 | ₩20,374 | ₩19,865 | ₩20,094 | +0.07% | 32.6만 |
|---|
| 2026.07.17 | ₩20,046 | ₩20,655 | ₩19,895 | ₩20,066 | +0.10% | 125.5만 |
|---|
| 2026.07.16 | ₩19,143 | ₩19,624 | ₩19,035 | ₩19,517 | +1.96% | 57.9만 |
|---|
| 2026.07.15 | ₩19,571 | ₩19,785 | ₩18,915 | ₩19,062 | -2.60% | 45.1만 |
|---|
| 2026.07.14 | ₩19,906 | ₩19,959 | ₩19,491 | ₩19,665 | -1.21% | 64.2만 |
|---|
| 2026.07.13 | ₩19,638 | ₩19,852 | ₩19,209 | ₩19,772 | +0.68% | 94.2만 |
|---|
| 2026.07.10 | ₩19,665 | ₩19,745 | ₩19,129 | ₩19,410 | -1.29% | 248.1만 |
|---|
| 2026.07.09 | ₩22,335 | ₩22,583 | ₩20,575 | ₩20,624 | -7.66% | 122.6만 |
|---|
| 2026.07.08 | ₩21,271 | ₩21,820 | ₩21,244 | ₩21,646 | +1.76% | 41.1만 |
|---|
| 2026.07.07 | ₩21,512 | ₩21,646 | ₩20,869 | ₩21,217 | -1.37% | 80.3만 |
|---|
| 2026.07.06 | ₩22,047 | ₩22,468 | ₩21,686 | ₩21,780 | -1.21% | 56.9만 |
|---|
| 2026.07.02 | ₩21,606 | ₩22,516 | ₩21,512 | ₩22,436 | +3.84% | 73.6만 |
|---|
| 2026.07.01 | ₩21,740 | ₩22,088 | ₩20,749 | ₩21,378 | -1.66% | 166.8만 |
|---|
| 2026.06.30 | ₩23,493 | ₩23,921 | ₩23,346 | ₩23,453 | -0.17% | 45.5만 |
|---|
| 2026.06.29 | ₩23,520 | ₩23,654 | ₩23,118 | ₩23,453 | -0.28% | 33.2만 |
|---|
| 2026.06.26 | ₩24,323 | ₩24,403 | ₩23,713 | ₩24,055 | -1.10% | 41.3만 |
|---|
| 2026.06.25 | ₩23,848 | ₩24,430 | ₩23,741 | ₩24,318 | +1.97% | 36.6만 |
|---|
| 2026.06.24 | ₩23,547 | ₩23,741 | ₩23,219 | ₩23,674 | +0.54% | 19.7만 |
|---|
| 2026.06.23 | ₩23,520 | ₩23,540 | ₩23,092 | ₩23,480 | -0.17% | 26.2만 |
|---|
| 2026.06.22 | ₩23,266 | ₩23,707 | ₩23,078 | ₩23,547 | +1.21% | 36.9만 |
|---|
| 2026.06.18 | ₩23,212 | ₩23,587 | ₩22,931 | ₩23,025 | -0.81% | 42.3만 |
|---|
| 2026.06.17 | ₩22,489 | ₩23,426 | ₩22,436 | ₩23,413 | +4.11% | 36.2만 |
|---|
| 2026.06.16 | ₩22,436 | ₩22,496 | ₩21,980 | ₩22,168 | -1.19% | 27.9만 |
|---|
| 2026.06.15 | ₩22,984 | ₩22,984 | ₩22,128 | ₩22,422 | -2.45% | 41만 |
|---|
| 2026.06.12 | ₩23,259 | ₩23,801 | ₩23,225 | ₩23,587 | +1.41% | 25.9만 |
|---|
| 2026.06.11 | ₩23,614 | ₩23,948 | ₩23,332 | ₩23,480 | -0.57% | 95.6만 |
|---|
| 2026.06.10 | ₩23,011 | ₩23,399 | ₩22,596 | ₩23,399 | +1.69% | 44.6만 |
|---|
| 2026.06.09 | ₩22,563 | ₩22,954 | ₩22,342 | ₩22,837 | +1.22% | 36.4만 |
|---|
| 2026.06.08 | ₩22,583 | ₩23,026 | ₩22,556 | ₩22,824 | +1.07% | 31.6만 |
|---|
| 2026.06.05 | ₩21,472 | ₩22,851 | ₩21,304 | ₩22,529 | +4.93% | 149.5만 |
|---|
| 2026.06.04 | ₩21,485 | ₩21,485 | ₩20,816 | ₩21,311 | -0.81% | 30.5만 |
|---|
| 2026.06.03 | ₩22,315 | ₩22,315 | ₩21,452 | ₩21,484 | -3.73% | 21.5만 |
|---|
| 2026.06.02 | ₩22,262 | ₩22,436 | ₩22,021 | ₩22,425 | +0.73% | 17.3만 |
|---|
| 2026.06.01 | ₩21,284 | ₩22,329 | ₩21,204 | ₩22,306 | +4.80% | 51.7만 |
|---|
| 2026.05.29 | ₩21,284 | ₩21,525 | ₩21,177 | ₩21,224 | -0.28% | 24.7만 |
|---|
| 2026.05.28 | ₩21,017 | ₩21,311 | ₩20,923 | ₩21,124 | +0.51% | 16.5만 |
|---|
| 2026.05.27 | ₩22,007 | ₩22,047 | ₩21,043 | ₩21,133 | -3.97% | 27만 |
|---|
| 2026.05.26 | ₩22,007 | ₩22,195 | ₩21,887 | ₩21,980 | -0.12% | 7.7만 |
|---|
| 2026.05.22 | ₩21,940 | ₩22,128 | ₩21,873 | ₩22,007 | +0.31% | 10.9만 |
|---|
| 2026.05.21 | ₩22,342 | ₩22,556 | ₩22,047 | ₩22,105 | -1.06% | 8.2만 |
|---|
| 2026.05.20 | ₩22,329 | ₩22,437 | ₩22,101 | ₩22,189 | -0.62% | 7.8만 |
|---|
| 2026.05.19 | ₩22,021 | ₩22,342 | ₩21,954 | ₩22,272 | +1.14% | 11만 |
|---|
| 2026.05.18 | ₩22,088 | ₩22,154 | ₩21,820 | ₩21,967 | -0.55% | 9.5만 |
|---|
| 2026.05.15 | ₩21,873 | ₩22,019 | ₩21,626 | ₩21,837 | -0.17% | 11.1만 |
|---|
| 2026.05.14 | ₩21,741 | ₩21,792 | ₩21,503 | ₩21,691 | -0.23% | 12.5만 |
|---|
| 2026.05.13 | ₩22,382 | ₩22,462 | ₩21,646 | ₩21,766 | -2.75% | 14.1만 |
|---|
| 2026.05.12 | ₩22,610 | ₩22,630 | ₩22,223 | ₩22,235 | -1.66% | 11.6만 |
|---|
| 2026.05.11 | ₩22,288 | ₩22,422 | ₩22,208 | ₩22,402 | +0.51% | 15.2만 |
|---|
| 2026.05.08 | ₩21,847 | ₩22,126 | ₩21,780 | ₩22,021 | +0.80% | 13.2만 |
|---|
| 2026.05.07 | ₩21,820 | ₩21,820 | ₩21,472 | ₩21,753 | -0.31% | 10.9만 |
|---|
| 2026.05.06 | ₩22,288 | ₩22,409 | ₩21,632 | ₩21,900 | -1.74% | 26.2만 |
|---|
| 2026.05.05 | ₩21,873 | ₩22,329 | ₩21,860 | ₩22,172 | +1.36% | 16만 |
|---|
| 2026.05.04 | ₩22,034 | ₩22,228 | ₩21,840 | ₩21,954 | -0.36% | 35.7만 |
|---|
| 2026.05.01 | ₩21,900 | ₩22,101 | ₩21,713 | ₩22,021 | +0.55% | 23.5만 |
|---|
| 2026.04.30 | ₩21,699 | ₩22,272 | ₩21,673 | ₩21,914 | +0.99% | 58.6만 |
|---|
| 2026.04.29 | ₩20,213 | ₩20,280 | ₩20,026 | ₩20,160 | -0.26% | 63.1만 |
|---|
| 2026.04.28 | ₩20,106 | ₩20,260 | ₩19,911 | ₩20,100 | -0.03% | 18.8만 |
|---|
| 2026.04.27 | ₩20,080 | ₩20,106 | ₩19,798 | ₩19,890 | -0.95% | 20.4만 |
|---|
| 2026.04.24 | ₩20,481 | ₩20,642 | ₩19,812 | ₩19,986 | -2.42% | 15.9만 |
|---|
| 2026.04.23 | ₩20,361 | ₩20,628 | ₩20,187 | ₩20,481 | +0.59% | 26만 |
|---|
| 2026.04.22 | ₩19,999 | ₩20,147 | ₩19,906 | ₩20,026 | +0.13% | 10.6만 |
|---|
| 2026.04.21 | ₩20,106 | ₩20,213 | ₩19,986 | ₩20,192 | +0.43% | 16.3만 |
|---|
| 2026.04.20 | ₩19,879 | ₩20,200 | ₩19,812 | ₩20,132 | +1.27% | 38.2만 |
|---|
| 2026.04.17 | ₩19,865 | ₩19,999 | ₩19,551 | ₩19,598 | -1.35% | 17.5만 |
|---|
| 2026.04.16 | ₩19,946 | ₩20,200 | ₩19,939 | ₩19,939 | -0.03% | 23.1만 |
|---|
| 2026.04.15 | ₩20,280 | ₩20,321 | ₩19,892 | ₩20,093 | -0.92% | 33만 |
|---|
| 2026.04.14 | ₩20,976 | ₩21,137 | ₩20,254 | ₩20,361 | -2.94% | 51.2만 |
|---|
| 2026.04.13 | ₩21,458 | ₩21,632 | ₩21,298 | ₩21,298 | -0.75% | 25.2만 |
|---|
| 2026.04.10 | ₩21,244 | ₩21,646 | ₩21,191 | ₩21,476 | +1.09% | 24.6만 |
|---|
| 2026.04.09 | ₩21,619 | ₩21,706 | ₩21,191 | ₩21,499 | -0.56% | 48.9만 |
|---|
| 2026.04.08 | ₩22,275 | ₩22,911 | ₩21,377 | ₩22,088 | -0.84% | 80.6만 |
|---|
| 2026.04.07 | ₩23,774 | ₩24,029 | ₩23,614 | ₩23,650 | -0.52% | 18.2만 |
|---|
| 2026.04.06 | ₩23,547 | ₩23,734 | ₩23,306 | ₩23,681 | +0.57% | 8.1만 |
|---|
| 2026.04.02 | ₩24,015 | ₩24,229 | ₩23,480 | ₩23,667 | -1.45% | 24.1만 |
|---|
| 2026.04.01 | ₩23,386 | ₩23,640 | ₩22,877 | ₩23,413 | +0.11% | 65만 |
|---|
| 2026.03.31 | ₩24,738 | ₩24,899 | ₩23,654 | ₩23,721 | -4.11% | 57.6만 |
|---|
| 2026.03.30 | ₩25,448 | ₩25,782 | ₩25,253 | ₩25,381 | -0.26% | 41.2만 |
|---|
| 2026.03.27 | ₩25,327 | ₩26,157 | ₩25,146 | ₩25,916 | +2.33% | 65.7만 |
|---|
| 2026.03.26 | ₩23,640 | ₩25,073 | ₩23,640 | ₩24,928 | +5.45% | 67.9만 |
|---|
| 2026.03.25 | ₩22,864 | ₩23,125 | ₩22,743 | ₩23,096 | +1.01% | 17.5만 |
|---|
| 2026.03.24 | ₩22,918 | ₩23,199 | ₩22,914 | ₩23,167 | +1.09% | 16.5만 |
|---|
| 2026.03.23 | ₩22,770 | ₩23,010 | ₩22,663 | ₩22,824 | +0.24% | 21.7만 |
|---|
| 2026.03.20 | ₩22,810 | ₩23,453 | ₩22,810 | ₩23,231 | +1.84% | 22.1만 |
|---|
| 2026.03.19 | ₩22,503 | ₩22,884 | ₩22,503 | ₩22,733 | +1.02% | 20.3만 |
|---|
| 2026.03.18 | ₩22,409 | ₩22,429 | ₩22,154 | ₩22,409 | 0.00% | 32.2만 |
|---|
| 2026.03.17 | ₩22,007 | ₩22,181 | ₩21,673 | ₩22,128 | +0.55% | 21.4만 |
|---|
| 2026.03.16 | ₩21,847 | ₩22,126 | ₩21,713 | ₩21,954 | +0.49% | 26.7만 |
|---|
| 2026.03.13 | ₩22,154 | ₩22,596 | ₩21,980 | ₩22,516 | +1.63% | 31.1만 |
|---|
| 2026.03.12 | ₩21,325 | ₩21,686 | ₩21,271 | ₩21,653 | +1.54% | 12만 |
|---|
| 2026.03.11 | ₩21,137 | ₩21,311 | ₩20,983 | ₩21,110 | -0.13% | 17.3만 |
|---|
| 2026.03.10 | ₩21,137 | ₩21,284 | ₩20,936 | ₩21,148 | +0.05% | 25.8만 |
|---|
| 2026.03.09 | ₩21,793 | ₩22,021 | ₩21,338 | ₩21,378 | -1.90% | 73.1만 |
|---|
| 2026.03.06 | ₩21,391 | ₩21,686 | ₩21,298 | ₩21,458 | +0.31% | 29.4만 |
|---|
| 2026.03.05 | ₩20,856 | ₩21,217 | ₩20,628 | ₩20,915 | +0.28% | 39.6만 |
|---|
| 2026.03.04 | ₩20,976 | ₩21,017 | ₩20,555 | ₩20,699 | -1.32% | 32.5만 |
|---|
| 2026.03.03 | ₩21,418 | ₩21,619 | ₩20,976 | ₩21,097 | -1.50% | 100만 |
|---|
| 2026.03.02 | ₩21,673 | ₩21,713 | ₩20,950 | ₩21,137 | -2.47% | 66.9만 |
|---|
| 2026.02.27 | ₩21,485 | ₩21,632 | ₩21,291 | ₩21,338 | -0.69% | 40.3만 |
|---|
| 2026.02.26 | ₩21,217 | ₩21,325 | ₩20,903 | ₩21,038 | -0.85% | 38만 |
|---|
| 2026.02.25 | ₩21,472 | ₩21,499 | ₩21,137 | ₩21,152 | -1.49% | 35.5만 |
|---|
| 2026.02.24 | ₩21,780 | ₩21,954 | ₩21,565 | ₩21,614 | -0.76% | 27.2만 |
|---|
| 2026.02.23 | ₩21,217 | ₩21,713 | ₩21,057 | ₩21,689 | +2.22% | 37.7만 |
|---|
| 2026.02.20 | ₩21,646 | ₩21,646 | ₩20,829 | ₩21,084 | -2.60% | 42.6만 |
|---|
| 2026.02.19 | ₩21,673 | ₩21,673 | ₩21,365 | ₩21,445 | -1.05% | 26.5만 |
|---|
| 2026.02.18 | ₩21,907 | ₩21,980 | ₩21,438 | ₩21,499 | -1.86% | 86.6만 |
|---|
| 2026.02.17 | ₩21,592 | ₩21,964 | ₩21,512 | ₩21,616 | +0.11% | 104.6만 |
|---|
| 2026.02.13 | ₩21,391 | ₩21,766 | ₩21,217 | ₩21,583 | +0.89% | 64.1만 |
|---|
| 2026.02.12 | ₩20,669 | ₩21,389 | ₩20,452 | ₩21,250 | +2.81% | 84.5만 |
|---|
| 2026.02.11 | ₩20,521 | ₩21,050 | ₩20,374 | ₩20,650 | +0.63% | 109.5만 |
|---|
| 2026.02.10 | ₩20,495 | ₩20,615 | ₩20,321 | ₩20,588 | +0.46% | 36.7만 |
|---|
| 2026.02.09 | ₩20,802 | ₩20,963 | ₩20,213 | ₩20,374 | -2.06% | 66.1만 |
|---|
| 2026.02.06 | ₩20,776 | ₩21,351 | ₩20,588 | ₩20,896 | +0.58% | 74.3만 |
|---|
| 2026.02.05 | ₩20,856 | ₩21,043 | ₩20,267 | ₩20,607 | -1.19% | 94.6만 |
|---|
| 2026.02.04 | ₩20,120 | ₩20,682 | ₩20,093 | ₩20,655 | +2.66% | 63.8만 |
|---|
| 2026.02.03 | ₩19,531 | ₩20,120 | ₩19,343 | ₩19,973 | +2.26% | 64.1만 |
|---|
| 2026.02.02 | ₩19,343 | ₩19,645 | ₩19,303 | ₩19,558 | +1.11% | 63.2만 |
|---|
| 2026.01.30 | ₩18,955 | ₩19,343 | ₩18,915 | ₩19,303 | +1.84% | 60.7만 |
|---|
| 2026.01.29 | ₩18,781 | ₩19,524 | ₩18,594 | ₩18,701 | -0.43% | 434.4만 |
|---|
| 2026.01.28 | ₩20,722 | ₩20,963 | ₩20,628 | ₩20,863 | +0.68% | 116.5만 |
|---|
| 2026.01.27 | ₩20,749 | ₩21,003 | ₩20,655 | ₩20,749 | 0.00% | 21.1만 |
|---|
| 2026.01.26 | ₩21,003 | ₩21,110 | ₩20,682 | ₩20,773 | -1.10% | 21.2만 |
|---|
| 2026.01.23 | ₩21,659 | ₩21,659 | ₩20,963 | ₩21,204 | -2.10% | 28.5만 |
|---|
| 2026.01.22 | ₩22,302 | ₩22,342 | ₩21,565 | ₩21,565 | -3.30% | 48.4만 |
|---|
| 2026.01.21 | ₩23,132 | ₩23,319 | ₩22,663 | ₩22,864 | -1.16% | 28.2만 |
|---|
| 2026.01.20 | ₩23,065 | ₩23,332 | ₩22,944 | ₩23,201 | +0.59% | 21.5만 |
|---|
| 2026.01.16 | ₩22,449 | ₩22,603 | ₩22,288 | ₩22,583 | +0.60% | 23.4만 |
|---|
| 2026.01.15 | ₩22,743 | ₩22,810 | ₩22,462 | ₩22,569 | -0.77% | 19.2만 |
|---|
| 2026.01.14 | ₩22,409 | ₩22,784 | ₩22,322 | ₩22,770 | +1.61% | 22.3만 |
|---|
| 2026.01.13 | ₩21,887 | ₩22,436 | ₩21,887 | ₩22,208 | +1.47% | 24.8만 |
|---|
| 2026.01.12 | ₩21,499 | ₩21,860 | ₩21,472 | ₩21,820 | +1.49% | 15.7만 |
|---|
| 2026.01.09 | ₩21,780 | ₩21,793 | ₩21,418 | ₩21,454 | -1.49% | 29.9만 |
|---|
| 2026.01.08 | ₩21,673 | ₩22,023 | ₩21,673 | ₩21,679 | +0.03% | 21.4만 |
|---|
| 2026.01.07 | ₩21,391 | ₩21,699 | ₩21,298 | ₩21,594 | +0.94% | 19만 |
|---|
| 2026.01.06 | ₩21,231 | ₩21,485 | ₩21,062 | ₩21,197 | -0.16% | 26.7만 |
|---|
| 2026.01.05 | ₩21,499 | ₩21,592 | ₩21,084 | ₩21,275 | -1.04% | 22만 |
|---|
| 2026.01.02 | ₩21,164 | ₩21,753 | ₩21,124 | ₩21,540 | +1.78% | 19.9만 |
|---|
| 2025.12.31 | ₩21,084 | ₩21,231 | ₩21,084 | ₩21,217 | +0.63% | 5.4만 |
|---|
| 2025.12.30 | ₩21,238 | ₩21,238 | ₩20,836 | ₩21,013 | -1.06% | 9.4만 |
|---|
| 2025.12.29 | ₩21,311 | ₩21,385 | ₩21,204 | ₩21,252 | -0.28% | 9.8만 |
|---|
| 2025.12.26 | ₩20,990 | ₩21,151 | ₩20,963 | ₩21,097 | +0.51% | 7.2만 |
|---|
| 2025.12.24 | ₩21,084 | ₩21,084 | ₩20,943 | ₩20,943 | -0.67% | 4.6만 |
|---|
| 2025.12.23 | ₩21,157 | ₩21,171 | ₩21,003 | ₩21,015 | -0.67% | 7.4만 |
|---|
| 2025.12.22 | ₩21,298 | ₩21,458 | ₩20,930 | ₩21,311 | +0.06% | 42.5만 |
|---|
| 2025.12.19 | ₩21,157 | ₩21,418 | ₩21,037 | ₩21,391 | +1.11% | 39.7만 |
|---|
| 2025.12.18 | ₩21,458 | ₩21,458 | ₩21,017 | ₩21,217 | -1.12% | 33.1만 |
|---|
| 2025.12.17 | ₩21,512 | ₩21,699 | ₩21,325 | ₩21,699 | +0.87% | 26만 |
|---|
| 2025.12.16 | ₩21,900 | ₩21,900 | ₩21,271 | ₩21,458 | -2.02% | 22.5만 |
|---|
| 2025.12.15 | ₩21,833 | ₩22,067 | ₩21,592 | ₩21,780 | -0.25% | 28.4만 |
|---|
| 2025.12.12 | ₩21,713 | ₩22,074 | ₩21,646 | ₩21,887 | +0.80% | 24.9만 |
|---|
| 2025.12.11 | ₩21,926 | ₩21,980 | ₩21,525 | ₩21,611 | -1.43% | 41.3만 |
|---|
| 2025.12.10 | ₩21,693 | ₩21,887 | ₩21,565 | ₩21,686 | -0.03% | 38.5만 |
|---|
| 2025.12.09 | ₩21,204 | ₩21,552 | ₩21,204 | ₩21,445 | +1.14% | 32.7만 |
|---|
| 2025.12.08 | ₩21,043 | ₩21,164 | ₩20,843 | ₩21,124 | +0.38% | 34.6만 |
|---|
| 2025.12.05 | ₩21,231 | ₩21,271 | ₩20,889 | ₩20,923 | -1.45% | 23.4만 |
|---|
| 2025.12.04 | ₩20,802 | ₩21,351 | ₩20,802 | ₩21,284 | +2.32% | 168.3만 |
|---|
| 2025.12.03 | ₩21,914 | ₩22,067 | ₩21,740 | ₩22,034 | +0.55% | 28.3만 |
|---|
| 2025.12.02 | ₩21,940 | ₩22,088 | ₩21,765 | ₩21,784 | -0.71% | 28.4만 |
|---|
| 2025.12.01 | ₩22,061 | ₩22,096 | ₩21,860 | ₩21,980 | -0.36% | 21만 |
|---|
| 2025.11.28 | ₩22,181 | ₩22,181 | ₩21,726 | ₩21,726 | -2.05% | 18.4만 |
|---|
| 2025.11.26 | ₩22,114 | ₩22,302 | ₩22,088 | ₩22,235 | +0.54% | 51.3만 |
|---|
| 2025.11.25 | ₩22,610 | ₩22,790 | ₩22,121 | ₩22,128 | -2.13% | 62.7만 |
|---|
| 2025.11.24 | ₩23,547 | ₩23,620 | ₩22,851 | ₩23,011 | -2.27% | 68.8만 |
|---|
| 2025.11.21 | ₩23,988 | ₩24,243 | ₩23,600 | ₩23,734 | -1.06% | 77.5만 |
|---|
| 2025.11.20 | ₩23,413 | ₩24,162 | ₩23,239 | ₩23,951 | +2.30% | 60만 |
|---|
| 2025.11.19 | ₩23,801 | ₩24,243 | ₩23,707 | ₩23,881 | +0.34% | 39.2만 |
|---|
| 2025.11.18 | ₩23,841 | ₩24,128 | ₩23,373 | ₩23,563 | -1.17% | 88.3만 |
|---|
| 2025.11.17 | ₩23,118 | ₩23,654 | ₩23,065 | ₩23,453 | +1.45% | 36만 |
|---|
| 2025.11.14 | ₩23,466 | ₩23,654 | ₩22,978 | ₩23,105 | -1.54% | 45.5만 |
|---|
| 2025.11.13 | ₩23,011 | ₩23,346 | ₩22,804 | ₩23,110 | +0.43% | 40.1만 |
|---|
| 2025.11.12 | ₩22,449 | ₩23,172 | ₩22,436 | ₩23,132 | +3.04% | 57.6만 |
|---|
| 2025.11.11 | ₩22,449 | ₩22,743 | ₩22,429 | ₩22,462 | +0.06% | 34.3만 |
|---|
| 2025.11.10 | ₩22,355 | ₩22,596 | ₩22,181 | ₩22,288 | -0.30% | 32.7만 |
|---|
| 2025.11.07 | ₩22,891 | ₩23,420 | ₩22,650 | ₩22,663 | -0.99% | 54만 |
|---|
| 2025.11.06 | ₩22,181 | ₩22,790 | ₩22,181 | ₩22,743 | +2.53% | 69.1만 |
|---|
| 2025.11.05 | ₩22,342 | ₩22,489 | ₩21,947 | ₩22,154 | -0.84% | 41.1만 |
|---|
| 2025.11.04 | ₩22,449 | ₩22,489 | ₩21,967 | ₩22,449 | 0.00% | 86.1만 |
|---|
| 2025.11.03 | ₩21,445 | ₩22,128 | ₩21,371 | ₩22,088 | +3.00% | 65.1만 |
|---|
| 2025.10.31 | ₩20,923 | ₩21,820 | ₩20,896 | ₩21,740 | +3.90% | 142.9만 |
|---|
| 2025.10.30 | ₩21,057 | ₩21,560 | ₩20,796 | ₩21,191 | +0.64% | 335.5만 |
|---|
| 2025.10.29 | ₩18,942 | ₩19,209 | ₩18,821 | ₩18,969 | +0.14% | 63.8만 |
|---|
| 2025.10.28 | ₩18,969 | ₩19,143 | ₩18,828 | ₩18,995 | +0.14% | 25.7만 |
|---|
| 2025.10.27 | ₩19,049 | ₩19,076 | ₩18,888 | ₩19,009 | -0.21% | 19.2만 |
|---|
| 2025.10.24 | ₩19,357 | ₩19,517 | ₩19,270 | ₩19,330 | -0.14% | 14.8만 |
|---|
| 2025.10.23 | ₩19,410 | ₩19,450 | ₩19,223 | ₩19,424 | +0.07% | 16.6만 |
|---|
| 2025.10.22 | ₩19,477 | ₩19,689 | ₩19,276 | ₩19,444 | -0.17% | 15만 |
|---|
| 2025.10.21 | ₩19,357 | ₩19,558 | ₩19,343 | ₩19,437 | +0.41% | 13.2만 |
|---|
| 2025.10.20 | ₩19,785 | ₩19,785 | ₩19,437 | ₩19,464 | -1.62% | 22.5만 |
|---|
| 2025.10.17 | ₩20,187 | ₩20,187 | ₩19,852 | ₩19,879 | -1.53% | 13.2만 |
|---|
| 2025.10.16 | ₩19,825 | ₩20,227 | ₩19,678 | ₩20,013 | +0.95% | 10.2만 |
|---|
| 2025.10.15 | ₩19,892 | ₩20,080 | ₩19,698 | ₩19,852 | -0.20% | 16만 |
|---|
| 2025.10.14 | ₩20,160 | ₩20,373 | ₩19,919 | ₩20,106 | -0.27% | 18.6만 |
|---|
| 2025.10.13 | ₩19,973 | ₩20,133 | ₩19,798 | ₩19,919 | -0.27% | 19.3만 |
|---|
| 2025.10.10 | ₩19,531 | ₩20,227 | ₩19,417 | ₩20,200 | +3.43% | 32.8만 |
|---|