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 | ₩17,173 | ₩17,380 | ₩17,112 | ₩17,333 | +0.94% | 65.4만 |
| 2026.10.08 | ₩17,199 | ₩17,467 | ₩17,181 | ₩17,253 | +0.31% | 61.2만 |
| 2026.10.07 | ₩16,905 | ₩17,280 | ₩16,892 | ₩17,266 | +2.14% | 35.9만 |
| 2026.10.06 | ₩16,691 | ₩16,898 | ₩16,677 | ₩16,838 | +0.88% | 26.6만 |
| 2026.10.05 | ₩17,106 | ₩17,119 | ₩16,671 | ₩16,771 | -1.96% | 40.3만 |
| 2026.10.02 | ₩16,959 | ₩17,133 | ₩16,813 | ₩17,092 | +0.79% | 32.7만 |
| 2026.10.01 | ₩17,039 | ₩17,240 | ₩16,908 | ₩17,159 | +0.71% | 41.1만 |
| 2026.09.30 | ₩17,046 | ₩17,240 | ₩16,865 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,159 |
| +0.67% |
| 99.6만 |
| 2026.09.29 | ₩17,199 | ₩17,420 | ₩16,811 | ₩16,851 | -2.02% | 155.2만 |
|---|
| 2026.09.28 | ₩16,691 | ₩17,452 | ₩16,691 | ₩17,400 | +4.25% | 125.8만 |
|---|
| 2026.09.25 | ₩16,236 | ₩16,715 | ₩16,236 | ₩16,597 | +2.23% | 128.5만 |
|---|
| 2026.09.24 | ₩16,811 | ₩16,825 | ₩16,042 | ₩16,075 | -4.38% | 257.9만 |
|---|
| 2026.09.23 | ₩16,731 | ₩16,885 | ₩16,376 | ₩16,811 | +0.48% | 177.6만 |
|---|
| 2026.09.22 | ₩17,066 | ₩17,133 | ₩16,530 | ₩16,999 | -0.39% | 125.9만 |
|---|
| 2026.09.21 | ₩18,739 | ₩18,739 | ₩16,664 | ₩16,945 | -9.57% | 400.7만 |
|---|
| 2026.09.18 | ₩18,605 | ₩19,261 | ₩18,511 | ₩19,154 | +2.95% | 55.4만 |
|---|
| 2026.09.17 | ₩18,752 | ₩19,113 | ₩18,672 | ₩18,672 | -0.43% | 32.6만 |
|---|
| 2026.09.16 | ₩18,779 | ₩18,980 | ₩18,618 | ₩18,913 | +0.71% | 72.2만 |
|---|
| 2026.09.15 | ₩19,328 | ₩19,415 | ₩18,779 | ₩19,060 | -1.39% | 76.4만 |
|---|
| 2026.09.14 | ₩19,435 | ₩19,649 | ₩19,065 | ₩19,140 | -1.52% | 107.8만 |
|---|
| 2026.09.11 | ₩19,528 | ₩19,731 | ₩19,180 | ₩19,689 | +0.82% | 68.7만 |
|---|
| 2026.09.10 | ₩19,542 | ₩19,836 | ₩19,221 | ₩19,783 | +1.23% | 86.2만 |
|---|
| 2026.09.09 | ₩19,622 | ₩20,024 | ₩19,374 | ₩19,515 | -0.55% | 220.3만 |
|---|
| 2026.09.08 | ₩20,800 | ₩20,987 | ₩20,492 | ₩20,867 | +0.32% | 91.7만 |
|---|
| 2026.09.04 | ₩20,934 | ₩21,148 | ₩20,733 | ₩20,746 | -0.90% | 56.7만 |
|---|
| 2026.09.03 | ₩21,148 | ₩21,148 | ₩20,626 | ₩20,949 | -0.94% | 80.7만 |
|---|
| 2026.09.02 | ₩22,165 | ₩22,165 | ₩21,305 | ₩21,603 | -2.54% | 86.6만 |
|---|
| 2026.09.01 | ₩22,915 | ₩22,968 | ₩21,898 | ₩22,149 | -3.34% | 61.8만 |
|---|
| 2026.08.31 | ₩22,165 | ₩22,500 | ₩22,165 | ₩22,393 | +1.03% | 28.2만 |
|---|
| 2026.08.28 | ₩22,406 | ₩22,426 | ₩21,724 | ₩22,140 | -1.19% | 32.9만 |
|---|
| 2026.08.27 | ₩22,299 | ₩22,527 | ₩21,764 | ₩22,406 | +0.48% | 33.6만 |
|---|
| 2026.08.26 | ₩21,724 | ₩22,774 | ₩21,563 | ₩22,232 | +2.34% | 134.3만 |
|---|
| 2026.08.25 | ₩22,727 | ₩22,794 | ₩22,420 | ₩22,473 | -1.12% | 16.5만 |
|---|
| 2026.08.24 | ₩23,290 | ₩23,435 | ₩22,808 | ₩22,901 | -1.67% | 23.3만 |
|---|
| 2026.08.21 | ₩23,450 | ₩23,544 | ₩23,129 | ₩23,290 | -0.68% | 23.3만 |
|---|
| 2026.08.20 | ₩23,437 | ₩23,717 | ₩23,263 | ₩23,446 | +0.04% | 28.4만 |
|---|
| 2026.08.19 | ₩23,691 | ₩23,798 | ₩23,089 | ₩23,423 | -1.13% | 46.2만 |
|---|
| 2026.08.18 | ₩22,955 | ₩23,530 | ₩22,868 | ₩23,530 | +2.51% | 61.4만 |
|---|
| 2026.08.17 | ₩21,764 | ₩22,667 | ₩21,750 | ₩22,524 | +3.49% | 34.1만 |
|---|
| 2026.08.14 | ₩21,536 | ₩21,757 | ₩21,342 | ₩21,750 | +0.99% | 17.6만 |
|---|
| 2026.08.13 | ₩22,125 | ₩22,125 | ₩21,523 | ₩21,556 | -2.57% | 22.4만 |
|---|
| 2026.08.12 | ₩21,402 | ₩22,191 | ₩21,268 | ₩22,152 | +3.50% | 43.5만 |
|---|
| 2026.08.11 | ₩21,529 | ₩21,637 | ₩20,961 | ₩21,449 | -0.37% | 36.7만 |
|---|
| 2026.08.10 | ₩21,449 | ₩21,683 | ₩21,108 | ₩21,590 | +0.66% | 27.2만 |
|---|
| 2026.08.07 | ₩21,831 | ₩21,898 | ₩21,468 | ₩21,673 | -0.72% | 20.2만 |
|---|
| 2026.08.06 | ₩21,804 | ₩21,851 | ₩21,563 | ₩21,777 | -0.12% | 33만 |
|---|
| 2026.08.05 | ₩21,322 | ₩22,112 | ₩21,322 | ₩21,768 | +2.09% | 50.8만 |
|---|
| 2026.08.04 | ₩22,005 | ₩22,152 | ₩21,643 | ₩21,817 | -0.85% | 41.9만 |
|---|
| 2026.08.03 | ₩22,861 | ₩22,988 | ₩21,442 | ₩21,710 | -5.04% | 114.3만 |
|---|
| 2026.07.31 | ₩23,691 | ₩23,825 | ₩23,035 | ₩23,116 | -2.43% | 112.1만 |
|---|
| 2026.07.30 | ₩24,347 | ₩24,414 | ₩23,865 | ₩23,905 | -1.81% | 124.3만 |
|---|
| 2026.07.29 | ₩21,844 | ₩22,246 | ₩21,603 | ₩22,125 | +1.29% | 160.4만 |
|---|
| 2026.07.28 | ₩21,764 | ₩22,072 | ₩21,596 | ₩21,829 | +0.30% | 48.8만 |
|---|
| 2026.07.27 | ₩21,315 | ₩21,831 | ₩21,188 | ₩21,823 | +2.38% | 22.5만 |
|---|
| 2026.07.24 | ₩21,376 | ₩21,777 | ₩21,255 | ₩21,750 | +1.75% | 40.2만 |
|---|
| 2026.07.23 | ₩21,329 | ₩21,657 | ₩21,101 | ₩21,362 | +0.16% | 61만 |
|---|
| 2026.07.22 | ₩20,010 | ₩20,760 | ₩20,010 | ₩20,680 | +3.34% | 21만 |
|---|
| 2026.07.21 | ₩19,810 | ₩20,158 | ₩19,810 | ₩20,137 | +1.66% | 28.6만 |
|---|
| 2026.07.20 | ₩20,077 | ₩20,372 | ₩19,863 | ₩20,092 | +0.07% | 32.6만 |
|---|
| 2026.07.17 | ₩20,044 | ₩20,653 | ₩19,892 | ₩20,064 | +0.10% | 125.5만 |
|---|
| 2026.07.16 | ₩19,140 | ₩19,622 | ₩19,033 | ₩19,515 | +1.96% | 57.9만 |
|---|
| 2026.07.15 | ₩19,569 | ₩19,783 | ₩18,913 | ₩19,060 | -2.60% | 45.1만 |
|---|
| 2026.07.14 | ₩19,903 | ₩19,957 | ₩19,488 | ₩19,662 | -1.21% | 64.2만 |
|---|
| 2026.07.13 | ₩19,636 | ₩19,850 | ₩19,207 | ₩19,769 | +0.68% | 94.2만 |
|---|
| 2026.07.10 | ₩19,662 | ₩19,743 | ₩19,127 | ₩19,408 | -1.29% | 248.1만 |
|---|
| 2026.07.09 | ₩22,333 | ₩22,580 | ₩20,572 | ₩20,622 | -7.66% | 122.6만 |
|---|
| 2026.07.08 | ₩21,268 | ₩21,817 | ₩21,242 | ₩21,643 | +1.76% | 41.1만 |
|---|
| 2026.07.07 | ₩21,509 | ₩21,643 | ₩20,867 | ₩21,215 | -1.37% | 80.3만 |
|---|
| 2026.07.06 | ₩22,045 | ₩22,465 | ₩21,683 | ₩21,777 | -1.21% | 56.9만 |
|---|
| 2026.07.02 | ₩21,603 | ₩22,513 | ₩21,509 | ₩22,433 | +3.84% | 73.6만 |
|---|
| 2026.07.01 | ₩21,737 | ₩22,085 | ₩20,746 | ₩21,376 | -1.66% | 166.8만 |
|---|
| 2026.06.30 | ₩23,490 | ₩23,919 | ₩23,343 | ₩23,450 | -0.17% | 45.5만 |
|---|
| 2026.06.29 | ₩23,517 | ₩23,651 | ₩23,116 | ₩23,450 | -0.28% | 33.2만 |
|---|
| 2026.06.26 | ₩24,320 | ₩24,400 | ₩23,710 | ₩24,052 | -1.10% | 41.3만 |
|---|
| 2026.06.25 | ₩23,845 | ₩24,427 | ₩23,738 | ₩24,315 | +1.97% | 36.6만 |
|---|
| 2026.06.24 | ₩23,544 | ₩23,738 | ₩23,216 | ₩23,671 | +0.54% | 19.7만 |
|---|
| 2026.06.23 | ₩23,517 | ₩23,537 | ₩23,089 | ₩23,477 | -0.17% | 26.2만 |
|---|
| 2026.06.22 | ₩23,263 | ₩23,704 | ₩23,075 | ₩23,544 | +1.21% | 36.9만 |
|---|
| 2026.06.18 | ₩23,209 | ₩23,584 | ₩22,928 | ₩23,022 | -0.81% | 42.3만 |
|---|
| 2026.06.17 | ₩22,486 | ₩23,423 | ₩22,433 | ₩23,410 | +4.11% | 36.2만 |
|---|
| 2026.06.16 | ₩22,433 | ₩22,493 | ₩21,978 | ₩22,165 | -1.19% | 27.9만 |
|---|
| 2026.06.15 | ₩22,982 | ₩22,982 | ₩22,125 | ₩22,420 | -2.45% | 41만 |
|---|
| 2026.06.12 | ₩23,256 | ₩23,798 | ₩23,223 | ₩23,584 | +1.41% | 25.9만 |
|---|
| 2026.06.11 | ₩23,611 | ₩23,945 | ₩23,330 | ₩23,477 | -0.57% | 95.6만 |
|---|
| 2026.06.10 | ₩23,008 | ₩23,397 | ₩22,594 | ₩23,397 | +1.69% | 44.6만 |
|---|
| 2026.06.09 | ₩22,560 | ₩22,951 | ₩22,339 | ₩22,834 | +1.22% | 36.4만 |
|---|
| 2026.06.08 | ₩22,580 | ₩23,023 | ₩22,553 | ₩22,821 | +1.07% | 31.6만 |
|---|
| 2026.06.05 | ₩21,469 | ₩22,848 | ₩21,302 | ₩22,527 | +4.93% | 149.5만 |
|---|
| 2026.06.04 | ₩21,483 | ₩21,483 | ₩20,813 | ₩21,309 | -0.81% | 30.5만 |
|---|
| 2026.06.03 | ₩22,312 | ₩22,312 | ₩21,449 | ₩21,481 | -3.73% | 21.5만 |
|---|
| 2026.06.02 | ₩22,259 | ₩22,433 | ₩22,018 | ₩22,422 | +0.73% | 17.3만 |
|---|
| 2026.06.01 | ₩21,282 | ₩22,326 | ₩21,202 | ₩22,303 | +4.80% | 51.7만 |
|---|
| 2026.05.29 | ₩21,282 | ₩21,523 | ₩21,175 | ₩21,222 | -0.28% | 24.7만 |
|---|
| 2026.05.28 | ₩21,014 | ₩21,309 | ₩20,920 | ₩21,121 | +0.51% | 16.5만 |
|---|
| 2026.05.27 | ₩22,005 | ₩22,045 | ₩21,041 | ₩21,131 | -3.97% | 27만 |
|---|
| 2026.05.26 | ₩22,005 | ₩22,192 | ₩21,884 | ₩21,978 | -0.12% | 7.7만 |
|---|
| 2026.05.22 | ₩21,938 | ₩22,125 | ₩21,871 | ₩22,005 | +0.31% | 10.9만 |
|---|
| 2026.05.21 | ₩22,339 | ₩22,553 | ₩22,045 | ₩22,102 | -1.06% | 8.2만 |
|---|
| 2026.05.20 | ₩22,326 | ₩22,434 | ₩22,098 | ₩22,187 | -0.62% | 7.8만 |
|---|
| 2026.05.19 | ₩22,018 | ₩22,339 | ₩21,951 | ₩22,270 | +1.14% | 11만 |
|---|
| 2026.05.18 | ₩22,085 | ₩22,152 | ₩21,817 | ₩21,964 | -0.55% | 9.5만 |
|---|
| 2026.05.15 | ₩21,871 | ₩22,017 | ₩21,623 | ₩21,835 | -0.17% | 11.1만 |
|---|
| 2026.05.14 | ₩21,738 | ₩21,789 | ₩21,500 | ₩21,689 | -0.23% | 12.5만 |
|---|
| 2026.05.13 | ₩22,379 | ₩22,460 | ₩21,643 | ₩21,764 | -2.75% | 14.1만 |
|---|
| 2026.05.12 | ₩22,607 | ₩22,627 | ₩22,220 | ₩22,232 | -1.66% | 11.6만 |
|---|
| 2026.05.11 | ₩22,286 | ₩22,420 | ₩22,205 | ₩22,399 | +0.51% | 15.2만 |
|---|
| 2026.05.08 | ₩21,844 | ₩22,124 | ₩21,777 | ₩22,018 | +0.80% | 13.2만 |
|---|
| 2026.05.07 | ₩21,817 | ₩21,817 | ₩21,469 | ₩21,750 | -0.31% | 10.9만 |
|---|
| 2026.05.06 | ₩22,286 | ₩22,406 | ₩21,630 | ₩21,898 | -1.74% | 26.2만 |
|---|
| 2026.05.05 | ₩21,871 | ₩22,326 | ₩21,857 | ₩22,169 | +1.36% | 16만 |
|---|
| 2026.05.04 | ₩22,031 | ₩22,225 | ₩21,837 | ₩21,951 | -0.36% | 35.7만 |
|---|
| 2026.05.01 | ₩21,898 | ₩22,098 | ₩21,710 | ₩22,018 | +0.55% | 23.5만 |
|---|
| 2026.04.30 | ₩21,697 | ₩22,270 | ₩21,670 | ₩21,911 | +0.99% | 58.6만 |
|---|
| 2026.04.29 | ₩20,211 | ₩20,278 | ₩20,024 | ₩20,158 | -0.26% | 63.1만 |
|---|
| 2026.04.28 | ₩20,104 | ₩20,258 | ₩19,909 | ₩20,097 | -0.03% | 18.8만 |
|---|
| 2026.04.27 | ₩20,077 | ₩20,104 | ₩19,796 | ₩19,887 | -0.95% | 20.4만 |
|---|
| 2026.04.24 | ₩20,479 | ₩20,639 | ₩19,810 | ₩19,984 | -2.42% | 15.9만 |
|---|
| 2026.04.23 | ₩20,358 | ₩20,626 | ₩20,184 | ₩20,479 | +0.59% | 26만 |
|---|
| 2026.04.22 | ₩19,997 | ₩20,144 | ₩19,903 | ₩20,024 | +0.13% | 10.6만 |
|---|
| 2026.04.21 | ₩20,104 | ₩20,211 | ₩19,984 | ₩20,190 | +0.43% | 16.3만 |
|---|
| 2026.04.20 | ₩19,876 | ₩20,198 | ₩19,810 | ₩20,129 | +1.27% | 38.2만 |
|---|
| 2026.04.17 | ₩19,863 | ₩19,997 | ₩19,548 | ₩19,595 | -1.35% | 17.5만 |
|---|
| 2026.04.16 | ₩19,943 | ₩20,198 | ₩19,937 | ₩19,937 | -0.03% | 23.1만 |
|---|
| 2026.04.15 | ₩20,278 | ₩20,318 | ₩19,890 | ₩20,091 | -0.92% | 33만 |
|---|
| 2026.04.14 | ₩20,974 | ₩21,135 | ₩20,251 | ₩20,358 | -2.94% | 51.2만 |
|---|
| 2026.04.13 | ₩21,456 | ₩21,630 | ₩21,295 | ₩21,295 | -0.75% | 25.2만 |
|---|
| 2026.04.10 | ₩21,242 | ₩21,643 | ₩21,188 | ₩21,473 | +1.09% | 24.6만 |
|---|
| 2026.04.09 | ₩21,616 | ₩21,703 | ₩21,188 | ₩21,496 | -0.56% | 48.9만 |
|---|
| 2026.04.08 | ₩22,272 | ₩22,908 | ₩21,374 | ₩22,085 | -0.84% | 80.6만 |
|---|
| 2026.04.07 | ₩23,771 | ₩24,026 | ₩23,611 | ₩23,647 | -0.52% | 18.2만 |
|---|
| 2026.04.06 | ₩23,544 | ₩23,731 | ₩23,303 | ₩23,678 | +0.57% | 8.1만 |
|---|
| 2026.04.02 | ₩24,012 | ₩24,226 | ₩23,477 | ₩23,664 | -1.45% | 24.1만 |
|---|
| 2026.04.01 | ₩23,383 | ₩23,638 | ₩22,875 | ₩23,410 | +0.11% | 65만 |
|---|
| 2026.03.31 | ₩24,735 | ₩24,896 | ₩23,651 | ₩23,718 | -4.11% | 57.6만 |
|---|
| 2026.03.30 | ₩25,445 | ₩25,779 | ₩25,250 | ₩25,378 | -0.26% | 41.2만 |
|---|
| 2026.03.27 | ₩25,324 | ₩26,154 | ₩25,143 | ₩25,913 | +2.33% | 65.7만 |
|---|
| 2026.03.26 | ₩23,638 | ₩25,070 | ₩23,638 | ₩24,925 | +5.45% | 67.9만 |
|---|
| 2026.03.25 | ₩22,861 | ₩23,122 | ₩22,741 | ₩23,093 | +1.01% | 17.5만 |
|---|
| 2026.03.24 | ₩22,915 | ₩23,196 | ₩22,911 | ₩23,164 | +1.09% | 16.5만 |
|---|
| 2026.03.23 | ₩22,768 | ₩23,007 | ₩22,660 | ₩22,821 | +0.24% | 21.7만 |
|---|
| 2026.03.20 | ₩22,808 | ₩23,450 | ₩22,808 | ₩23,228 | +1.84% | 22.1만 |
|---|
| 2026.03.19 | ₩22,500 | ₩22,881 | ₩22,500 | ₩22,730 | +1.02% | 20.3만 |
|---|
| 2026.03.18 | ₩22,406 | ₩22,426 | ₩22,152 | ₩22,406 | 0.00% | 32.2만 |
|---|
| 2026.03.17 | ₩22,005 | ₩22,179 | ₩21,670 | ₩22,125 | +0.55% | 21.4만 |
|---|
| 2026.03.16 | ₩21,844 | ₩22,124 | ₩21,710 | ₩21,951 | +0.49% | 26.7만 |
|---|
| 2026.03.13 | ₩22,152 | ₩22,594 | ₩21,978 | ₩22,513 | +1.63% | 31.1만 |
|---|
| 2026.03.12 | ₩21,322 | ₩21,683 | ₩21,268 | ₩21,650 | +1.54% | 12만 |
|---|
| 2026.03.11 | ₩21,135 | ₩21,309 | ₩20,981 | ₩21,108 | -0.13% | 17.3만 |
|---|
| 2026.03.10 | ₩21,135 | ₩21,282 | ₩20,934 | ₩21,145 | +0.05% | 25.8만 |
|---|
| 2026.03.09 | ₩21,790 | ₩22,018 | ₩21,335 | ₩21,376 | -1.90% | 73.1만 |
|---|
| 2026.03.06 | ₩21,389 | ₩21,683 | ₩21,295 | ₩21,456 | +0.31% | 29.4만 |
|---|
| 2026.03.05 | ₩20,854 | ₩21,215 | ₩20,626 | ₩20,912 | +0.28% | 39.6만 |
|---|
| 2026.03.04 | ₩20,974 | ₩21,014 | ₩20,552 | ₩20,697 | -1.32% | 32.5만 |
|---|
| 2026.03.03 | ₩21,416 | ₩21,616 | ₩20,974 | ₩21,094 | -1.50% | 100만 |
|---|
| 2026.03.02 | ₩21,670 | ₩21,710 | ₩20,947 | ₩21,135 | -2.47% | 66.9만 |
|---|
| 2026.02.27 | ₩21,483 | ₩21,630 | ₩21,289 | ₩21,335 | -0.69% | 40.3만 |
|---|
| 2026.02.26 | ₩21,215 | ₩21,322 | ₩20,900 | ₩21,036 | -0.85% | 38만 |
|---|
| 2026.02.25 | ₩21,469 | ₩21,496 | ₩21,135 | ₩21,149 | -1.49% | 35.5만 |
|---|
| 2026.02.24 | ₩21,777 | ₩21,951 | ₩21,563 | ₩21,611 | -0.76% | 27.2만 |
|---|
| 2026.02.23 | ₩21,215 | ₩21,710 | ₩21,054 | ₩21,686 | +2.22% | 37.7만 |
|---|
| 2026.02.20 | ₩21,643 | ₩21,643 | ₩20,827 | ₩21,081 | -2.60% | 42.6만 |
|---|
| 2026.02.19 | ₩21,670 | ₩21,670 | ₩21,362 | ₩21,442 | -1.05% | 26.5만 |
|---|
| 2026.02.18 | ₩21,904 | ₩21,978 | ₩21,436 | ₩21,496 | -1.86% | 86.6만 |
|---|
| 2026.02.17 | ₩21,590 | ₩21,962 | ₩21,509 | ₩21,614 | +0.11% | 104.6만 |
|---|
| 2026.02.13 | ₩21,389 | ₩21,764 | ₩21,215 | ₩21,580 | +0.89% | 64.1만 |
|---|
| 2026.02.12 | ₩20,666 | ₩21,386 | ₩20,449 | ₩21,247 | +2.81% | 84.5만 |
|---|
| 2026.02.11 | ₩20,519 | ₩21,048 | ₩20,372 | ₩20,647 | +0.63% | 109.5만 |
|---|
| 2026.02.10 | ₩20,492 | ₩20,613 | ₩20,318 | ₩20,586 | +0.46% | 36.7만 |
|---|
| 2026.02.09 | ₩20,800 | ₩20,961 | ₩20,211 | ₩20,372 | -2.06% | 66.1만 |
|---|
| 2026.02.06 | ₩20,773 | ₩21,349 | ₩20,586 | ₩20,894 | +0.58% | 74.3만 |
|---|
| 2026.02.05 | ₩20,854 | ₩21,041 | ₩20,265 | ₩20,605 | -1.19% | 94.6만 |
|---|
| 2026.02.04 | ₩20,117 | ₩20,680 | ₩20,091 | ₩20,653 | +2.66% | 63.8만 |
|---|
| 2026.02.03 | ₩19,528 | ₩20,117 | ₩19,341 | ₩19,970 | +2.26% | 64.1만 |
|---|
| 2026.02.02 | ₩19,341 | ₩19,642 | ₩19,301 | ₩19,555 | +1.11% | 63.2만 |
|---|
| 2026.01.30 | ₩18,953 | ₩19,341 | ₩18,913 | ₩19,301 | +1.84% | 60.7만 |
|---|
| 2026.01.29 | ₩18,779 | ₩19,522 | ₩18,591 | ₩18,699 | -0.43% | 434.4만 |
|---|
| 2026.01.28 | ₩20,720 | ₩20,961 | ₩20,626 | ₩20,860 | +0.68% | 116.5만 |
|---|
| 2026.01.27 | ₩20,746 | ₩21,001 | ₩20,653 | ₩20,746 | 0.00% | 21.1만 |
|---|
| 2026.01.26 | ₩21,001 | ₩21,108 | ₩20,680 | ₩20,771 | -1.10% | 21.2만 |
|---|
| 2026.01.23 | ₩21,657 | ₩21,657 | ₩20,961 | ₩21,202 | -2.10% | 28.5만 |
|---|
| 2026.01.22 | ₩22,299 | ₩22,339 | ₩21,563 | ₩21,563 | -3.30% | 48.4만 |
|---|
| 2026.01.21 | ₩23,129 | ₩23,316 | ₩22,660 | ₩22,861 | -1.16% | 28.2만 |
|---|
| 2026.01.20 | ₩23,062 | ₩23,330 | ₩22,942 | ₩23,199 | +0.59% | 21.5만 |
|---|
| 2026.01.16 | ₩22,446 | ₩22,600 | ₩22,286 | ₩22,580 | +0.60% | 23.4만 |
|---|
| 2026.01.15 | ₩22,741 | ₩22,808 | ₩22,460 | ₩22,567 | -0.77% | 19.2만 |
|---|
| 2026.01.14 | ₩22,406 | ₩22,781 | ₩22,319 | ₩22,768 | +1.61% | 22.3만 |
|---|
| 2026.01.13 | ₩21,884 | ₩22,433 | ₩21,884 | ₩22,205 | +1.47% | 24.8만 |
|---|
| 2026.01.12 | ₩21,496 | ₩21,857 | ₩21,469 | ₩21,817 | +1.49% | 15.7만 |
|---|
| 2026.01.09 | ₩21,777 | ₩21,790 | ₩21,416 | ₩21,452 | -1.49% | 29.9만 |
|---|
| 2026.01.08 | ₩21,670 | ₩22,021 | ₩21,670 | ₩21,677 | +0.03% | 21.4만 |
|---|
| 2026.01.07 | ₩21,389 | ₩21,697 | ₩21,295 | ₩21,591 | +0.94% | 19만 |
|---|
| 2026.01.06 | ₩21,228 | ₩21,483 | ₩21,060 | ₩21,195 | -0.16% | 26.7만 |
|---|
| 2026.01.05 | ₩21,496 | ₩21,590 | ₩21,081 | ₩21,272 | -1.04% | 22만 |
|---|
| 2026.01.02 | ₩21,161 | ₩21,750 | ₩21,121 | ₩21,537 | +1.78% | 19.9만 |
|---|
| 2025.12.31 | ₩21,081 | ₩21,228 | ₩21,081 | ₩21,215 | +0.63% | 5.4만 |
|---|
| 2025.12.30 | ₩21,235 | ₩21,235 | ₩20,833 | ₩21,010 | -1.06% | 9.4만 |
|---|
| 2025.12.29 | ₩21,309 | ₩21,382 | ₩21,202 | ₩21,250 | -0.28% | 9.8만 |
|---|
| 2025.12.26 | ₩20,987 | ₩21,148 | ₩20,961 | ₩21,094 | +0.51% | 7.2만 |
|---|
| 2025.12.24 | ₩21,081 | ₩21,081 | ₩20,941 | ₩20,941 | -0.67% | 4.6만 |
|---|
| 2025.12.23 | ₩21,155 | ₩21,168 | ₩21,001 | ₩21,013 | -0.67% | 7.4만 |
|---|
| 2025.12.22 | ₩21,295 | ₩21,456 | ₩20,927 | ₩21,309 | +0.06% | 42.5만 |
|---|
| 2025.12.19 | ₩21,155 | ₩21,416 | ₩21,034 | ₩21,389 | +1.11% | 39.7만 |
|---|
| 2025.12.18 | ₩21,456 | ₩21,456 | ₩21,014 | ₩21,215 | -1.12% | 33.1만 |
|---|
| 2025.12.17 | ₩21,509 | ₩21,697 | ₩21,322 | ₩21,697 | +0.87% | 26만 |
|---|
| 2025.12.16 | ₩21,898 | ₩21,898 | ₩21,268 | ₩21,456 | -2.02% | 22.5만 |
|---|
| 2025.12.15 | ₩21,831 | ₩22,065 | ₩21,590 | ₩21,777 | -0.25% | 28.4만 |
|---|
| 2025.12.12 | ₩21,710 | ₩22,072 | ₩21,643 | ₩21,884 | +0.80% | 24.9만 |
|---|
| 2025.12.11 | ₩21,923 | ₩21,978 | ₩21,523 | ₩21,608 | -1.43% | 41.3만 |
|---|
| 2025.12.10 | ₩21,690 | ₩21,884 | ₩21,563 | ₩21,683 | -0.03% | 38.5만 |
|---|
| 2025.12.09 | ₩21,202 | ₩21,550 | ₩21,202 | ₩21,442 | +1.14% | 32.7만 |
|---|
| 2025.12.08 | ₩21,041 | ₩21,161 | ₩20,840 | ₩21,121 | +0.38% | 34.6만 |
|---|
| 2025.12.05 | ₩21,228 | ₩21,268 | ₩20,887 | ₩20,920 | -1.45% | 23.4만 |
|---|
| 2025.12.04 | ₩20,800 | ₩21,349 | ₩20,800 | ₩21,282 | +2.32% | 168.3만 |
|---|
| 2025.12.03 | ₩21,911 | ₩22,065 | ₩21,737 | ₩22,031 | +0.55% | 28.3만 |
|---|
| 2025.12.02 | ₩21,938 | ₩22,085 | ₩21,762 | ₩21,781 | -0.71% | 28.4만 |
|---|
| 2025.12.01 | ₩22,058 | ₩22,093 | ₩21,857 | ₩21,978 | -0.36% | 21만 |
|---|
| 2025.11.28 | ₩22,179 | ₩22,179 | ₩21,724 | ₩21,724 | -2.05% | 18.4만 |
|---|
| 2025.11.26 | ₩22,112 | ₩22,299 | ₩22,085 | ₩22,232 | +0.54% | 51.3만 |
|---|
| 2025.11.25 | ₩22,607 | ₩22,788 | ₩22,118 | ₩22,125 | -2.13% | 62.7만 |
|---|
| 2025.11.24 | ₩23,544 | ₩23,617 | ₩22,848 | ₩23,008 | -2.27% | 68.8만 |
|---|
| 2025.11.21 | ₩23,986 | ₩24,240 | ₩23,597 | ₩23,731 | -1.06% | 77.5만 |
|---|
| 2025.11.20 | ₩23,410 | ₩24,160 | ₩23,236 | ₩23,948 | +2.30% | 60만 |
|---|
| 2025.11.19 | ₩23,798 | ₩24,240 | ₩23,704 | ₩23,878 | +0.34% | 39.2만 |
|---|
| 2025.11.18 | ₩23,838 | ₩24,125 | ₩23,370 | ₩23,560 | -1.17% | 88.3만 |
|---|
| 2025.11.17 | ₩23,116 | ₩23,651 | ₩23,062 | ₩23,450 | +1.45% | 36만 |
|---|
| 2025.11.14 | ₩23,464 | ₩23,651 | ₩22,975 | ₩23,102 | -1.54% | 45.5만 |
|---|
| 2025.11.13 | ₩23,008 | ₩23,343 | ₩22,801 | ₩23,108 | +0.43% | 40.1만 |
|---|
| 2025.11.12 | ₩22,446 | ₩23,169 | ₩22,433 | ₩23,129 | +3.04% | 57.6만 |
|---|
| 2025.11.11 | ₩22,446 | ₩22,741 | ₩22,426 | ₩22,460 | +0.06% | 34.3만 |
|---|
| 2025.11.10 | ₩22,353 | ₩22,594 | ₩22,179 | ₩22,286 | -0.30% | 32.7만 |
|---|
| 2025.11.07 | ₩22,888 | ₩23,417 | ₩22,647 | ₩22,660 | -0.99% | 54만 |
|---|
| 2025.11.06 | ₩22,179 | ₩22,788 | ₩22,179 | ₩22,741 | +2.53% | 69.1만 |
|---|
| 2025.11.05 | ₩22,339 | ₩22,486 | ₩21,944 | ₩22,152 | -0.84% | 41.1만 |
|---|
| 2025.11.04 | ₩22,446 | ₩22,486 | ₩21,964 | ₩22,446 | 0.00% | 86.1만 |
|---|
| 2025.11.03 | ₩21,442 | ₩22,125 | ₩21,369 | ₩22,085 | +3.00% | 65.1만 |
|---|
| 2025.10.31 | ₩20,920 | ₩21,817 | ₩20,894 | ₩21,737 | +3.90% | 142.9만 |
|---|
| 2025.10.30 | ₩21,054 | ₩21,558 | ₩20,793 | ₩21,188 | +0.64% | 335.5만 |
|---|
| 2025.10.29 | ₩18,939 | ₩19,207 | ₩18,819 | ₩18,966 | +0.14% | 63.8만 |
|---|
| 2025.10.28 | ₩18,966 | ₩19,140 | ₩18,826 | ₩18,993 | +0.14% | 25.7만 |
|---|
| 2025.10.27 | ₩19,047 | ₩19,073 | ₩18,886 | ₩19,006 | -0.21% | 19.2만 |
|---|
| 2025.10.24 | ₩19,354 | ₩19,515 | ₩19,267 | ₩19,328 | -0.14% | 14.8만 |
|---|
| 2025.10.23 | ₩19,408 | ₩19,448 | ₩19,221 | ₩19,421 | +0.07% | 16.6만 |
|---|
| 2025.10.22 | ₩19,475 | ₩19,686 | ₩19,274 | ₩19,441 | -0.17% | 15만 |
|---|
| 2025.10.21 | ₩19,354 | ₩19,555 | ₩19,341 | ₩19,435 | +0.41% | 13.2만 |
|---|
| 2025.10.20 | ₩19,783 | ₩19,783 | ₩19,435 | ₩19,461 | -1.62% | 22.5만 |
|---|
| 2025.10.17 | ₩20,184 | ₩20,184 | ₩19,850 | ₩19,876 | -1.53% | 13.2만 |
|---|
| 2025.10.16 | ₩19,823 | ₩20,224 | ₩19,676 | ₩20,010 | +0.95% | 10.2만 |
|---|
| 2025.10.15 | ₩19,890 | ₩20,077 | ₩19,696 | ₩19,850 | -0.20% | 16만 |
|---|
| 2025.10.14 | ₩20,158 | ₩20,370 | ₩19,917 | ₩20,104 | -0.27% | 18.6만 |
|---|
| 2025.10.13 | ₩19,970 | ₩20,131 | ₩19,796 | ₩19,917 | -0.27% | 19.3만 |
|---|
| 2025.10.10 | ₩19,528 | ₩20,224 | ₩19,415 | ₩20,198 | +3.43% | 32.8만 |
|---|