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 | ₩17,209 | ₩17,417 | ₩17,149 | ₩17,370 | +0.94% | 65.4만 |
| 2026.10.08 | ₩17,236 | ₩17,504 | ₩17,217 | ₩17,289 | +0.31% | 61.2만 |
| 2026.10.07 | ₩16,941 | ₩17,316 | ₩16,927 | ₩17,303 | +2.14% | 35.9만 |
| 2026.10.06 | ₩16,726 | ₩16,934 | ₩16,713 | ₩16,874 | +0.88% | 26.6만 |
| 2026.10.05 | ₩17,142 | ₩17,155 | ₩16,706 | ₩16,807 | -1.96% | 40.3만 |
| 2026.10.02 | ₩16,994 | ₩17,169 | ₩16,848 | ₩17,129 | +0.79% | 32.7만 |
| 2026.10.01 | ₩17,075 | ₩17,276 | ₩16,943 | ₩17,196 | +0.71% | 41.1만 |
| 2026.09.30 | ₩17,082 | ₩17,276 | ₩16,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,196 |
| +0.67% |
| 99.6만 |
| 2026.09.29 | ₩17,236 | ₩17,457 | ₩16,847 | ₩16,887 | -2.02% | 155.2만 |
|---|
| 2026.09.28 | ₩16,726 | ₩17,489 | ₩16,726 | ₩17,437 | +4.25% | 125.8만 |
|---|
| 2026.09.25 | ₩16,270 | ₩16,750 | ₩16,270 | ₩16,632 | +2.23% | 128.5만 |
|---|
| 2026.09.24 | ₩16,847 | ₩16,860 | ₩16,076 | ₩16,109 | -4.38% | 257.9만 |
|---|
| 2026.09.23 | ₩16,766 | ₩16,921 | ₩16,411 | ₩16,847 | +0.48% | 177.6만 |
|---|
| 2026.09.22 | ₩17,102 | ₩17,169 | ₩16,565 | ₩17,035 | -0.39% | 125.9만 |
|---|
| 2026.09.21 | ₩18,778 | ₩18,778 | ₩16,699 | ₩16,981 | -9.57% | 400.7만 |
|---|
| 2026.09.18 | ₩18,644 | ₩19,301 | ₩18,550 | ₩19,194 | +2.95% | 55.4만 |
|---|
| 2026.09.17 | ₩18,792 | ₩19,154 | ₩18,711 | ₩18,711 | -0.43% | 32.6만 |
|---|
| 2026.09.16 | ₩18,819 | ₩19,020 | ₩18,658 | ₩18,953 | +0.71% | 72.2만 |
|---|
| 2026.09.15 | ₩19,369 | ₩19,456 | ₩18,819 | ₩19,100 | -1.39% | 76.4만 |
|---|
| 2026.09.14 | ₩19,476 | ₩19,690 | ₩19,106 | ₩19,181 | -1.52% | 107.8만 |
|---|
| 2026.09.11 | ₩19,570 | ₩19,772 | ₩19,221 | ₩19,731 | +0.82% | 68.7만 |
|---|
| 2026.09.10 | ₩19,583 | ₩19,878 | ₩19,261 | ₩19,825 | +1.23% | 86.2만 |
|---|
| 2026.09.09 | ₩19,664 | ₩20,066 | ₩19,415 | ₩19,556 | -0.55% | 220.3만 |
|---|
| 2026.09.08 | ₩20,844 | ₩21,032 | ₩20,535 | ₩20,911 | +0.32% | 91.7만 |
|---|
| 2026.09.04 | ₩20,978 | ₩21,193 | ₩20,777 | ₩20,790 | -0.90% | 56.7만 |
|---|
| 2026.09.03 | ₩21,193 | ₩21,193 | ₩20,670 | ₩20,993 | -0.94% | 80.7만 |
|---|
| 2026.09.02 | ₩22,212 | ₩22,212 | ₩21,350 | ₩21,649 | -2.54% | 86.6만 |
|---|
| 2026.09.01 | ₩22,963 | ₩23,017 | ₩21,944 | ₩22,196 | -3.34% | 61.8만 |
|---|
| 2026.08.31 | ₩22,212 | ₩22,547 | ₩22,212 | ₩22,440 | +1.03% | 28.2만 |
|---|
| 2026.08.28 | ₩22,454 | ₩22,474 | ₩21,769 | ₩22,187 | -1.19% | 32.9만 |
|---|
| 2026.08.27 | ₩22,346 | ₩22,574 | ₩21,810 | ₩22,454 | +0.48% | 33.6만 |
|---|
| 2026.08.26 | ₩21,769 | ₩22,822 | ₩21,609 | ₩22,279 | +2.34% | 134.3만 |
|---|
| 2026.08.25 | ₩22,775 | ₩22,843 | ₩22,467 | ₩22,521 | -1.12% | 16.5만 |
|---|
| 2026.08.24 | ₩23,339 | ₩23,485 | ₩22,856 | ₩22,950 | -1.67% | 23.3만 |
|---|
| 2026.08.21 | ₩23,500 | ₩23,594 | ₩23,178 | ₩23,339 | -0.68% | 23.3만 |
|---|
| 2026.08.20 | ₩23,486 | ₩23,767 | ₩23,312 | ₩23,496 | +0.04% | 28.4만 |
|---|
| 2026.08.19 | ₩23,741 | ₩23,848 | ₩23,138 | ₩23,473 | -1.13% | 46.2만 |
|---|
| 2026.08.18 | ₩23,003 | ₩23,580 | ₩22,916 | ₩23,580 | +2.51% | 61.4만 |
|---|
| 2026.08.17 | ₩21,810 | ₩22,715 | ₩21,796 | ₩22,572 | +3.49% | 34.1만 |
|---|
| 2026.08.14 | ₩21,582 | ₩21,803 | ₩21,387 | ₩21,796 | +0.99% | 17.6만 |
|---|
| 2026.08.13 | ₩22,172 | ₩22,172 | ₩21,568 | ₩21,602 | -2.57% | 22.4만 |
|---|
| 2026.08.12 | ₩21,448 | ₩22,238 | ₩21,313 | ₩22,199 | +3.50% | 43.5만 |
|---|
| 2026.08.11 | ₩21,575 | ₩21,682 | ₩21,005 | ₩21,494 | -0.37% | 36.7만 |
|---|
| 2026.08.10 | ₩21,494 | ₩21,729 | ₩21,152 | ₩21,635 | +0.66% | 27.2만 |
|---|
| 2026.08.07 | ₩21,877 | ₩21,944 | ₩21,513 | ₩21,718 | -0.72% | 20.2만 |
|---|
| 2026.08.06 | ₩21,850 | ₩21,897 | ₩21,609 | ₩21,823 | -0.12% | 33만 |
|---|
| 2026.08.05 | ₩21,367 | ₩22,158 | ₩21,367 | ₩21,814 | +2.09% | 50.8만 |
|---|
| 2026.08.04 | ₩22,051 | ₩22,199 | ₩21,689 | ₩21,863 | -0.85% | 41.9만 |
|---|
| 2026.08.03 | ₩22,910 | ₩23,037 | ₩21,488 | ₩21,756 | -5.04% | 114.3만 |
|---|
| 2026.07.31 | ₩23,741 | ₩23,875 | ₩23,084 | ₩23,164 | -2.43% | 112.1만 |
|---|
| 2026.07.30 | ₩24,398 | ₩24,465 | ₩23,916 | ₩23,956 | -1.81% | 124.3만 |
|---|
| 2026.07.29 | ₩21,890 | ₩22,293 | ₩21,649 | ₩22,172 | +1.29% | 160.4만 |
|---|
| 2026.07.28 | ₩21,810 | ₩22,118 | ₩21,642 | ₩21,875 | +0.30% | 48.8만 |
|---|
| 2026.07.27 | ₩21,360 | ₩21,877 | ₩21,233 | ₩21,869 | +2.38% | 22.5만 |
|---|
| 2026.07.24 | ₩21,421 | ₩21,823 | ₩21,300 | ₩21,796 | +1.75% | 40.2만 |
|---|
| 2026.07.23 | ₩21,374 | ₩21,702 | ₩21,146 | ₩21,407 | +0.16% | 61만 |
|---|
| 2026.07.22 | ₩20,053 | ₩20,804 | ₩20,053 | ₩20,723 | +3.34% | 21만 |
|---|
| 2026.07.21 | ₩19,851 | ₩20,200 | ₩19,851 | ₩20,180 | +1.66% | 28.6만 |
|---|
| 2026.07.20 | ₩20,120 | ₩20,415 | ₩19,905 | ₩20,134 | +0.07% | 32.6만 |
|---|
| 2026.07.17 | ₩20,086 | ₩20,696 | ₩19,935 | ₩20,106 | +0.10% | 125.5만 |
|---|
| 2026.07.16 | ₩19,181 | ₩19,664 | ₩19,073 | ₩19,556 | +1.96% | 57.9만 |
|---|
| 2026.07.15 | ₩19,610 | ₩19,825 | ₩18,953 | ₩19,100 | -2.60% | 45.1만 |
|---|
| 2026.07.14 | ₩19,945 | ₩19,999 | ₩19,529 | ₩19,704 | -1.21% | 64.2만 |
|---|
| 2026.07.13 | ₩19,677 | ₩19,892 | ₩19,248 | ₩19,811 | +0.68% | 94.2만 |
|---|
| 2026.07.10 | ₩19,704 | ₩19,784 | ₩19,167 | ₩19,449 | -1.29% | 248.1만 |
|---|
| 2026.07.09 | ₩22,380 | ₩22,628 | ₩20,616 | ₩20,666 | -7.66% | 122.6만 |
|---|
| 2026.07.08 | ₩21,313 | ₩21,863 | ₩21,287 | ₩21,689 | +1.76% | 41.1만 |
|---|
| 2026.07.07 | ₩21,555 | ₩21,689 | ₩20,911 | ₩21,260 | -1.37% | 80.3만 |
|---|
| 2026.07.06 | ₩22,091 | ₩22,513 | ₩21,729 | ₩21,823 | -1.21% | 56.9만 |
|---|
| 2026.07.02 | ₩21,649 | ₩22,561 | ₩21,555 | ₩22,480 | +3.84% | 73.6만 |
|---|
| 2026.07.01 | ₩21,783 | ₩22,132 | ₩20,790 | ₩21,421 | -1.66% | 166.8만 |
|---|
| 2026.06.30 | ₩23,540 | ₩23,969 | ₩23,392 | ₩23,500 | -0.17% | 45.5만 |
|---|
| 2026.06.29 | ₩23,567 | ₩23,701 | ₩23,164 | ₩23,500 | -0.28% | 33.2만 |
|---|
| 2026.06.26 | ₩24,372 | ₩24,452 | ₩23,760 | ₩24,103 | -1.10% | 41.3만 |
|---|
| 2026.06.25 | ₩23,895 | ₩24,479 | ₩23,788 | ₩24,366 | +1.97% | 36.6만 |
|---|
| 2026.06.24 | ₩23,594 | ₩23,788 | ₩23,265 | ₩23,721 | +0.54% | 19.7만 |
|---|
| 2026.06.23 | ₩23,567 | ₩23,587 | ₩23,138 | ₩23,527 | -0.17% | 26.2만 |
|---|
| 2026.06.22 | ₩23,312 | ₩23,755 | ₩23,124 | ₩23,594 | +1.21% | 36.9만 |
|---|
| 2026.06.18 | ₩23,258 | ₩23,634 | ₩22,977 | ₩23,071 | -0.81% | 42.3만 |
|---|
| 2026.06.17 | ₩22,534 | ₩23,473 | ₩22,480 | ₩23,460 | +4.11% | 36.2만 |
|---|
| 2026.06.16 | ₩22,480 | ₩22,541 | ₩22,024 | ₩22,212 | -1.19% | 27.9만 |
|---|
| 2026.06.15 | ₩23,030 | ₩23,030 | ₩22,172 | ₩22,467 | -2.45% | 41만 |
|---|
| 2026.06.12 | ₩23,305 | ₩23,848 | ₩23,272 | ₩23,634 | +1.41% | 25.9만 |
|---|
| 2026.06.11 | ₩23,661 | ₩23,996 | ₩23,379 | ₩23,527 | -0.57% | 95.6만 |
|---|
| 2026.06.10 | ₩23,057 | ₩23,446 | ₩22,641 | ₩23,446 | +1.69% | 44.6만 |
|---|
| 2026.06.09 | ₩22,608 | ₩22,999 | ₩22,386 | ₩22,883 | +1.22% | 36.4만 |
|---|
| 2026.06.08 | ₩22,628 | ₩23,072 | ₩22,601 | ₩22,869 | +1.07% | 31.6만 |
|---|
| 2026.06.05 | ₩21,515 | ₩22,896 | ₩21,347 | ₩22,574 | +4.93% | 149.5만 |
|---|
| 2026.06.04 | ₩21,528 | ₩21,528 | ₩20,857 | ₩21,354 | -0.81% | 30.5만 |
|---|
| 2026.06.03 | ₩22,360 | ₩22,360 | ₩21,494 | ₩21,527 | -3.73% | 21.5만 |
|---|
| 2026.06.02 | ₩22,306 | ₩22,480 | ₩22,065 | ₩22,470 | +0.73% | 17.3만 |
|---|
| 2026.06.01 | ₩21,327 | ₩22,373 | ₩21,246 | ₩22,350 | +4.80% | 51.7만 |
|---|
| 2026.05.29 | ₩21,327 | ₩21,568 | ₩21,220 | ₩21,266 | -0.28% | 24.7만 |
|---|
| 2026.05.28 | ₩21,059 | ₩21,354 | ₩20,965 | ₩21,166 | +0.51% | 16.5만 |
|---|
| 2026.05.27 | ₩22,051 | ₩22,091 | ₩21,085 | ₩21,175 | -3.97% | 27만 |
|---|
| 2026.05.26 | ₩22,051 | ₩22,239 | ₩21,930 | ₩22,024 | -0.12% | 7.7만 |
|---|
| 2026.05.22 | ₩21,984 | ₩22,172 | ₩21,917 | ₩22,051 | +0.31% | 10.9만 |
|---|
| 2026.05.21 | ₩22,386 | ₩22,601 | ₩22,091 | ₩22,149 | -1.06% | 8.2만 |
|---|
| 2026.05.20 | ₩22,373 | ₩22,482 | ₩22,145 | ₩22,234 | -0.62% | 7.8만 |
|---|
| 2026.05.19 | ₩22,065 | ₩22,386 | ₩21,997 | ₩22,317 | +1.14% | 11만 |
|---|
| 2026.05.18 | ₩22,132 | ₩22,199 | ₩21,863 | ₩22,011 | -0.55% | 9.5만 |
|---|
| 2026.05.15 | ₩21,917 | ₩22,063 | ₩21,669 | ₩21,881 | -0.17% | 11.1만 |
|---|
| 2026.05.14 | ₩21,784 | ₩21,835 | ₩21,545 | ₩21,735 | -0.23% | 12.5만 |
|---|
| 2026.05.13 | ₩22,427 | ₩22,507 | ₩21,689 | ₩21,810 | -2.75% | 14.1만 |
|---|
| 2026.05.12 | ₩22,655 | ₩22,675 | ₩22,267 | ₩22,279 | -1.66% | 11.6만 |
|---|
| 2026.05.11 | ₩22,333 | ₩22,467 | ₩22,252 | ₩22,447 | +0.51% | 15.2만 |
|---|
| 2026.05.08 | ₩21,890 | ₩22,171 | ₩21,823 | ₩22,065 | +0.80% | 13.2만 |
|---|
| 2026.05.07 | ₩21,863 | ₩21,863 | ₩21,515 | ₩21,796 | -0.31% | 10.9만 |
|---|
| 2026.05.06 | ₩22,333 | ₩22,454 | ₩21,676 | ₩21,944 | -1.74% | 26.2만 |
|---|
| 2026.05.05 | ₩21,917 | ₩22,373 | ₩21,904 | ₩22,216 | +1.36% | 16만 |
|---|
| 2026.05.04 | ₩22,078 | ₩22,272 | ₩21,883 | ₩21,997 | -0.36% | 35.7만 |
|---|
| 2026.05.01 | ₩21,944 | ₩22,145 | ₩21,756 | ₩22,065 | +0.55% | 23.5만 |
|---|
| 2026.04.30 | ₩21,743 | ₩22,317 | ₩21,716 | ₩21,957 | +0.99% | 58.6만 |
|---|
| 2026.04.29 | ₩20,254 | ₩20,321 | ₩20,066 | ₩20,200 | -0.26% | 63.1만 |
|---|
| 2026.04.28 | ₩20,146 | ₩20,301 | ₩19,951 | ₩20,140 | -0.03% | 18.8만 |
|---|
| 2026.04.27 | ₩20,120 | ₩20,146 | ₩19,838 | ₩19,929 | -0.95% | 20.4만 |
|---|
| 2026.04.24 | ₩20,522 | ₩20,683 | ₩19,851 | ₩20,026 | -2.42% | 15.9만 |
|---|
| 2026.04.23 | ₩20,401 | ₩20,670 | ₩20,227 | ₩20,522 | +0.59% | 26만 |
|---|
| 2026.04.22 | ₩20,039 | ₩20,187 | ₩19,945 | ₩20,066 | +0.13% | 10.6만 |
|---|
| 2026.04.21 | ₩20,146 | ₩20,254 | ₩20,026 | ₩20,232 | +0.43% | 16.3만 |
|---|
| 2026.04.20 | ₩19,918 | ₩20,240 | ₩19,851 | ₩20,172 | +1.27% | 38.2만 |
|---|
| 2026.04.17 | ₩19,905 | ₩20,039 | ₩19,590 | ₩19,637 | -1.35% | 17.5만 |
|---|
| 2026.04.16 | ₩19,986 | ₩20,240 | ₩19,979 | ₩19,979 | -0.03% | 23.1만 |
|---|
| 2026.04.15 | ₩20,321 | ₩20,361 | ₩19,932 | ₩20,133 | -0.92% | 33만 |
|---|
| 2026.04.14 | ₩21,018 | ₩21,179 | ₩20,294 | ₩20,401 | -2.94% | 51.2만 |
|---|
| 2026.04.13 | ₩21,501 | ₩21,676 | ₩21,340 | ₩21,340 | -0.75% | 25.2만 |
|---|
| 2026.04.10 | ₩21,287 | ₩21,689 | ₩21,233 | ₩21,519 | +1.09% | 24.6만 |
|---|
| 2026.04.09 | ₩21,662 | ₩21,749 | ₩21,233 | ₩21,541 | -0.56% | 48.9만 |
|---|
| 2026.04.08 | ₩22,319 | ₩22,957 | ₩21,419 | ₩22,132 | -0.84% | 80.6만 |
|---|
| 2026.04.07 | ₩23,822 | ₩24,077 | ₩23,661 | ₩23,697 | -0.52% | 18.2만 |
|---|
| 2026.04.06 | ₩23,594 | ₩23,781 | ₩23,352 | ₩23,728 | +0.57% | 8.1만 |
|---|
| 2026.04.02 | ₩24,063 | ₩24,278 | ₩23,527 | ₩23,714 | -1.45% | 24.1만 |
|---|
| 2026.04.01 | ₩23,433 | ₩23,688 | ₩22,923 | ₩23,460 | +0.11% | 65만 |
|---|
| 2026.03.31 | ₩24,787 | ₩24,948 | ₩23,701 | ₩23,768 | -4.11% | 57.6만 |
|---|
| 2026.03.30 | ₩25,498 | ₩25,834 | ₩25,304 | ₩25,431 | -0.26% | 41.2만 |
|---|
| 2026.03.27 | ₩25,378 | ₩26,209 | ₩25,197 | ₩25,968 | +2.33% | 65.7만 |
|---|
| 2026.03.26 | ₩23,688 | ₩25,123 | ₩23,688 | ₩24,978 | +5.45% | 67.9만 |
|---|
| 2026.03.25 | ₩22,910 | ₩23,171 | ₩22,789 | ₩23,142 | +1.01% | 17.5만 |
|---|
| 2026.03.24 | ₩22,963 | ₩23,245 | ₩22,959 | ₩23,213 | +1.09% | 16.5만 |
|---|
| 2026.03.23 | ₩22,816 | ₩23,056 | ₩22,708 | ₩22,869 | +0.24% | 21.7만 |
|---|
| 2026.03.20 | ₩22,856 | ₩23,500 | ₩22,856 | ₩23,277 | +1.84% | 22.1만 |
|---|
| 2026.03.19 | ₩22,547 | ₩22,930 | ₩22,547 | ₩22,778 | +1.02% | 20.3만 |
|---|
| 2026.03.18 | ₩22,454 | ₩22,474 | ₩22,199 | ₩22,454 | 0.00% | 32.2만 |
|---|
| 2026.03.17 | ₩22,051 | ₩22,226 | ₩21,716 | ₩22,172 | +0.55% | 21.4만 |
|---|
| 2026.03.16 | ₩21,890 | ₩22,171 | ₩21,756 | ₩21,997 | +0.49% | 26.7만 |
|---|
| 2026.03.13 | ₩22,199 | ₩22,641 | ₩22,024 | ₩22,561 | +1.63% | 31.1만 |
|---|
| 2026.03.12 | ₩21,367 | ₩21,729 | ₩21,313 | ₩21,696 | +1.54% | 12만 |
|---|
| 2026.03.11 | ₩21,179 | ₩21,354 | ₩21,025 | ₩21,152 | -0.13% | 17.3만 |
|---|
| 2026.03.10 | ₩21,179 | ₩21,327 | ₩20,978 | ₩21,190 | +0.05% | 25.8만 |
|---|
| 2026.03.09 | ₩21,837 | ₩22,065 | ₩21,380 | ₩21,421 | -1.90% | 73.1만 |
|---|
| 2026.03.06 | ₩21,434 | ₩21,729 | ₩21,340 | ₩21,501 | +0.31% | 29.4만 |
|---|
| 2026.03.05 | ₩20,898 | ₩21,260 | ₩20,670 | ₩20,957 | +0.28% | 39.6만 |
|---|
| 2026.03.04 | ₩21,018 | ₩21,059 | ₩20,596 | ₩20,741 | -1.32% | 32.5만 |
|---|
| 2026.03.03 | ₩21,461 | ₩21,662 | ₩21,018 | ₩21,139 | -1.50% | 100만 |
|---|
| 2026.03.02 | ₩21,716 | ₩21,756 | ₩20,992 | ₩21,179 | -2.47% | 66.9만 |
|---|
| 2026.02.27 | ₩21,528 | ₩21,676 | ₩21,334 | ₩21,380 | -0.69% | 40.3만 |
|---|
| 2026.02.26 | ₩21,260 | ₩21,367 | ₩20,945 | ₩21,080 | -0.85% | 38만 |
|---|
| 2026.02.25 | ₩21,515 | ₩21,541 | ₩21,179 | ₩21,194 | -1.49% | 35.5만 |
|---|
| 2026.02.24 | ₩21,823 | ₩21,997 | ₩21,609 | ₩21,657 | -0.76% | 27.2만 |
|---|
| 2026.02.23 | ₩21,260 | ₩21,756 | ₩21,099 | ₩21,732 | +2.22% | 37.7만 |
|---|
| 2026.02.20 | ₩21,689 | ₩21,689 | ₩20,871 | ₩21,126 | -2.60% | 42.6만 |
|---|
| 2026.02.19 | ₩21,716 | ₩21,716 | ₩21,407 | ₩21,488 | -1.05% | 26.5만 |
|---|
| 2026.02.18 | ₩21,951 | ₩22,024 | ₩21,481 | ₩21,541 | -1.86% | 86.6만 |
|---|
| 2026.02.17 | ₩21,635 | ₩22,008 | ₩21,555 | ₩21,659 | +0.11% | 104.6만 |
|---|
| 2026.02.13 | ₩21,434 | ₩21,810 | ₩21,260 | ₩21,626 | +0.89% | 64.1만 |
|---|
| 2026.02.12 | ₩20,710 | ₩21,431 | ₩20,493 | ₩21,292 | +2.81% | 84.5만 |
|---|
| 2026.02.11 | ₩20,562 | ₩21,092 | ₩20,415 | ₩20,691 | +0.63% | 109.5만 |
|---|
| 2026.02.10 | ₩20,535 | ₩20,656 | ₩20,361 | ₩20,629 | +0.46% | 36.7만 |
|---|
| 2026.02.09 | ₩20,844 | ₩21,005 | ₩20,254 | ₩20,415 | -2.06% | 66.1만 |
|---|
| 2026.02.06 | ₩20,817 | ₩21,394 | ₩20,629 | ₩20,938 | +0.58% | 74.3만 |
|---|
| 2026.02.05 | ₩20,898 | ₩21,085 | ₩20,307 | ₩20,648 | -1.19% | 94.6만 |
|---|
| 2026.02.04 | ₩20,160 | ₩20,723 | ₩20,133 | ₩20,696 | +2.66% | 63.8만 |
|---|
| 2026.02.03 | ₩19,570 | ₩20,160 | ₩19,382 | ₩20,012 | +2.26% | 64.1만 |
|---|
| 2026.02.02 | ₩19,382 | ₩19,684 | ₩19,342 | ₩19,597 | +1.11% | 63.2만 |
|---|
| 2026.01.30 | ₩18,993 | ₩19,382 | ₩18,953 | ₩19,342 | +1.84% | 60.7만 |
|---|
| 2026.01.29 | ₩18,819 | ₩19,563 | ₩18,631 | ₩18,738 | -0.43% | 434.4만 |
|---|
| 2026.01.28 | ₩20,763 | ₩21,005 | ₩20,670 | ₩20,904 | +0.68% | 116.5만 |
|---|
| 2026.01.27 | ₩20,790 | ₩21,045 | ₩20,696 | ₩20,790 | 0.00% | 21.1만 |
|---|
| 2026.01.26 | ₩21,045 | ₩21,152 | ₩20,723 | ₩20,814 | -1.10% | 21.2만 |
|---|
| 2026.01.23 | ₩21,702 | ₩21,702 | ₩21,005 | ₩21,246 | -2.10% | 28.5만 |
|---|
| 2026.01.22 | ₩22,346 | ₩22,386 | ₩21,609 | ₩21,609 | -3.30% | 48.4만 |
|---|
| 2026.01.21 | ₩23,178 | ₩23,366 | ₩22,708 | ₩22,910 | -1.16% | 28.2만 |
|---|
| 2026.01.20 | ₩23,111 | ₩23,379 | ₩22,990 | ₩23,248 | +0.59% | 21.5만 |
|---|
| 2026.01.16 | ₩22,494 | ₩22,648 | ₩22,333 | ₩22,628 | +0.60% | 23.4만 |
|---|
| 2026.01.15 | ₩22,789 | ₩22,856 | ₩22,507 | ₩22,614 | -0.77% | 19.2만 |
|---|
| 2026.01.14 | ₩22,454 | ₩22,829 | ₩22,366 | ₩22,816 | +1.61% | 22.3만 |
|---|
| 2026.01.13 | ₩21,930 | ₩22,480 | ₩21,930 | ₩22,252 | +1.47% | 24.8만 |
|---|
| 2026.01.12 | ₩21,541 | ₩21,904 | ₩21,515 | ₩21,863 | +1.49% | 15.7만 |
|---|
| 2026.01.09 | ₩21,823 | ₩21,837 | ₩21,461 | ₩21,497 | -1.49% | 29.9만 |
|---|
| 2026.01.08 | ₩21,716 | ₩22,067 | ₩21,716 | ₩21,723 | +0.03% | 21.4만 |
|---|
| 2026.01.07 | ₩21,434 | ₩21,743 | ₩21,340 | ₩21,637 | +0.94% | 19만 |
|---|
| 2026.01.06 | ₩21,273 | ₩21,528 | ₩21,104 | ₩21,240 | -0.16% | 26.7만 |
|---|
| 2026.01.05 | ₩21,541 | ₩21,635 | ₩21,126 | ₩21,317 | -1.04% | 22만 |
|---|
| 2026.01.02 | ₩21,206 | ₩21,796 | ₩21,166 | ₩21,583 | +1.78% | 19.9만 |
|---|
| 2025.12.31 | ₩21,126 | ₩21,273 | ₩21,126 | ₩21,260 | +0.63% | 5.4만 |
|---|
| 2025.12.30 | ₩21,280 | ₩21,280 | ₩20,877 | ₩21,055 | -1.06% | 9.4만 |
|---|
| 2025.12.29 | ₩21,354 | ₩21,427 | ₩21,246 | ₩21,295 | -0.28% | 9.8만 |
|---|
| 2025.12.26 | ₩21,032 | ₩21,193 | ₩21,005 | ₩21,139 | +0.51% | 7.2만 |
|---|
| 2025.12.24 | ₩21,126 | ₩21,126 | ₩20,985 | ₩20,985 | -0.67% | 4.6만 |
|---|
| 2025.12.23 | ₩21,199 | ₩21,213 | ₩21,045 | ₩21,057 | -0.67% | 7.4만 |
|---|
| 2025.12.22 | ₩21,340 | ₩21,501 | ₩20,971 | ₩21,354 | +0.06% | 42.5만 |
|---|
| 2025.12.19 | ₩21,199 | ₩21,461 | ₩21,079 | ₩21,434 | +1.11% | 39.7만 |
|---|
| 2025.12.18 | ₩21,501 | ₩21,501 | ₩21,059 | ₩21,260 | -1.12% | 33.1만 |
|---|
| 2025.12.17 | ₩21,555 | ₩21,743 | ₩21,367 | ₩21,743 | +0.87% | 26만 |
|---|
| 2025.12.16 | ₩21,944 | ₩21,944 | ₩21,313 | ₩21,501 | -2.02% | 22.5만 |
|---|
| 2025.12.15 | ₩21,877 | ₩22,111 | ₩21,635 | ₩21,823 | -0.25% | 28.4만 |
|---|
| 2025.12.12 | ₩21,756 | ₩22,118 | ₩21,689 | ₩21,930 | +0.80% | 24.9만 |
|---|
| 2025.12.11 | ₩21,969 | ₩22,024 | ₩21,568 | ₩21,654 | -1.43% | 41.3만 |
|---|
| 2025.12.10 | ₩21,736 | ₩21,930 | ₩21,609 | ₩21,729 | -0.03% | 38.5만 |
|---|
| 2025.12.09 | ₩21,246 | ₩21,595 | ₩21,246 | ₩21,488 | +1.14% | 32.7만 |
|---|
| 2025.12.08 | ₩21,085 | ₩21,206 | ₩20,884 | ₩21,166 | +0.38% | 34.6만 |
|---|
| 2025.12.05 | ₩21,273 | ₩21,313 | ₩20,931 | ₩20,965 | -1.45% | 23.4만 |
|---|
| 2025.12.04 | ₩20,844 | ₩21,394 | ₩20,844 | ₩21,327 | +2.32% | 168.3만 |
|---|
| 2025.12.03 | ₩21,957 | ₩22,111 | ₩21,783 | ₩22,078 | +0.55% | 28.3만 |
|---|
| 2025.12.02 | ₩21,984 | ₩22,132 | ₩21,808 | ₩21,827 | -0.71% | 28.4만 |
|---|
| 2025.12.01 | ₩22,105 | ₩22,140 | ₩21,904 | ₩22,024 | -0.36% | 21만 |
|---|
| 2025.11.28 | ₩22,226 | ₩22,226 | ₩21,769 | ₩21,769 | -2.05% | 18.4만 |
|---|
| 2025.11.26 | ₩22,158 | ₩22,346 | ₩22,132 | ₩22,279 | +0.54% | 51.3만 |
|---|
| 2025.11.25 | ₩22,655 | ₩22,836 | ₩22,165 | ₩22,172 | -2.13% | 62.7만 |
|---|
| 2025.11.24 | ₩23,594 | ₩23,667 | ₩22,896 | ₩23,057 | -2.27% | 68.8만 |
|---|
| 2025.11.21 | ₩24,036 | ₩24,291 | ₩23,647 | ₩23,781 | -1.06% | 77.5만 |
|---|
| 2025.11.20 | ₩23,460 | ₩24,211 | ₩23,285 | ₩23,999 | +2.30% | 60만 |
|---|
| 2025.11.19 | ₩23,848 | ₩24,291 | ₩23,755 | ₩23,929 | +0.34% | 39.2만 |
|---|
| 2025.11.18 | ₩23,889 | ₩24,176 | ₩23,419 | ₩23,610 | -1.17% | 88.3만 |
|---|
| 2025.11.17 | ₩23,164 | ₩23,701 | ₩23,111 | ₩23,500 | +1.45% | 36만 |
|---|
| 2025.11.14 | ₩23,513 | ₩23,701 | ₩23,024 | ₩23,151 | -1.54% | 45.5만 |
|---|
| 2025.11.13 | ₩23,057 | ₩23,392 | ₩22,849 | ₩23,156 | +0.43% | 40.1만 |
|---|
| 2025.11.12 | ₩22,494 | ₩23,218 | ₩22,480 | ₩23,178 | +3.04% | 57.6만 |
|---|
| 2025.11.11 | ₩22,494 | ₩22,789 | ₩22,474 | ₩22,507 | +0.06% | 34.3만 |
|---|
| 2025.11.10 | ₩22,400 | ₩22,641 | ₩22,226 | ₩22,333 | -0.30% | 32.7만 |
|---|
| 2025.11.07 | ₩22,936 | ₩23,466 | ₩22,695 | ₩22,708 | -0.99% | 54만 |
|---|
| 2025.11.06 | ₩22,226 | ₩22,836 | ₩22,226 | ₩22,789 | +2.53% | 69.1만 |
|---|
| 2025.11.05 | ₩22,386 | ₩22,534 | ₩21,991 | ₩22,199 | -0.84% | 41.1만 |
|---|
| 2025.11.04 | ₩22,494 | ₩22,534 | ₩22,011 | ₩22,494 | 0.00% | 86.1만 |
|---|
| 2025.11.03 | ₩21,488 | ₩22,172 | ₩21,414 | ₩22,132 | +3.00% | 65.1만 |
|---|
| 2025.10.31 | ₩20,965 | ₩21,863 | ₩20,938 | ₩21,783 | +3.90% | 142.9만 |
|---|
| 2025.10.30 | ₩21,099 | ₩21,603 | ₩20,837 | ₩21,233 | +0.64% | 335.5만 |
|---|
| 2025.10.29 | ₩18,980 | ₩19,248 | ₩18,859 | ₩19,006 | +0.14% | 63.8만 |
|---|
| 2025.10.28 | ₩19,006 | ₩19,181 | ₩18,866 | ₩19,033 | +0.14% | 25.7만 |
|---|
| 2025.10.27 | ₩19,087 | ₩19,114 | ₩18,926 | ₩19,047 | -0.21% | 19.2만 |
|---|
| 2025.10.24 | ₩19,395 | ₩19,556 | ₩19,308 | ₩19,369 | -0.14% | 14.8만 |
|---|
| 2025.10.23 | ₩19,449 | ₩19,489 | ₩19,261 | ₩19,462 | +0.07% | 16.6만 |
|---|
| 2025.10.22 | ₩19,516 | ₩19,728 | ₩19,315 | ₩19,483 | -0.17% | 15만 |
|---|
| 2025.10.21 | ₩19,395 | ₩19,597 | ₩19,382 | ₩19,476 | +0.41% | 13.2만 |
|---|
| 2025.10.20 | ₩19,825 | ₩19,825 | ₩19,476 | ₩19,503 | -1.62% | 22.5만 |
|---|
| 2025.10.17 | ₩20,227 | ₩20,227 | ₩19,892 | ₩19,918 | -1.53% | 13.2만 |
|---|
| 2025.10.16 | ₩19,865 | ₩20,267 | ₩19,717 | ₩20,053 | +0.95% | 10.2만 |
|---|
| 2025.10.15 | ₩19,932 | ₩20,120 | ₩19,737 | ₩19,892 | -0.20% | 16만 |
|---|
| 2025.10.14 | ₩20,200 | ₩20,413 | ₩19,959 | ₩20,146 | -0.27% | 18.6만 |
|---|
| 2025.10.13 | ₩20,012 | ₩20,173 | ₩19,838 | ₩19,959 | -0.27% | 19.3만 |
|---|
| 2025.10.10 | ₩19,570 | ₩20,267 | ₩19,456 | ₩20,240 | +3.43% | 32.8만 |
|---|