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 | ₩17,206 | ₩17,414 | ₩17,146 | ₩17,367 | +0.94% | 65.4만 |
| 2026.10.08 | ₩17,233 | ₩17,501 | ₩17,214 | ₩17,286 | +0.31% | 61.2만 |
| 2026.10.07 | ₩16,938 | ₩17,313 | ₩16,924 | ₩17,300 | +2.14% | 35.9만 |
| 2026.10.06 | ₩16,723 | ₩16,931 | ₩16,710 | ₩16,871 | +0.88% | 26.6만 |
| 2026.10.05 | ₩17,139 | ₩17,152 | ₩16,703 | ₩16,804 | -1.96% | 40.3만 |
| 2026.10.02 | ₩16,991 | ₩17,166 | ₩16,845 | ₩17,125 | +0.79% | 32.7만 |
| 2026.10.01 | ₩17,072 | ₩17,273 | ₩16,940 | ₩17,193 | +0.71% | 41.1만 |
| 2026.09.30 | ₩17,079 | ₩17,273 | ₩16,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,193 |
| +0.67% |
| 99.6만 |
| 2026.09.29 | ₩17,233 | ₩17,454 | ₩16,844 | ₩16,884 | -2.02% | 155.2만 |
|---|
| 2026.09.28 | ₩16,723 | ₩17,486 | ₩16,723 | ₩17,434 | +4.25% | 125.8만 |
|---|
| 2026.09.25 | ₩16,267 | ₩16,747 | ₩16,267 | ₩16,629 | +2.23% | 128.5만 |
|---|
| 2026.09.24 | ₩16,844 | ₩16,857 | ₩16,073 | ₩16,106 | -4.38% | 257.9만 |
|---|
| 2026.09.23 | ₩16,763 | ₩16,918 | ₩16,408 | ₩16,844 | +0.48% | 177.6만 |
|---|
| 2026.09.22 | ₩17,099 | ₩17,166 | ₩16,562 | ₩17,032 | -0.39% | 125.9만 |
|---|
| 2026.09.21 | ₩18,775 | ₩18,775 | ₩16,696 | ₩16,978 | -9.57% | 400.7만 |
|---|
| 2026.09.18 | ₩18,641 | ₩19,298 | ₩18,547 | ₩19,191 | +2.95% | 55.4만 |
|---|
| 2026.09.17 | ₩18,788 | ₩19,150 | ₩18,708 | ₩18,708 | -0.43% | 32.6만 |
|---|
| 2026.09.16 | ₩18,815 | ₩19,016 | ₩18,654 | ₩18,949 | +0.71% | 72.2만 |
|---|
| 2026.09.15 | ₩19,365 | ₩19,452 | ₩18,815 | ₩19,097 | -1.39% | 76.4만 |
|---|
| 2026.09.14 | ₩19,472 | ₩19,687 | ₩19,102 | ₩19,177 | -1.52% | 107.8만 |
|---|
| 2026.09.11 | ₩19,566 | ₩19,769 | ₩19,218 | ₩19,727 | +0.82% | 68.7만 |
|---|
| 2026.09.10 | ₩19,580 | ₩19,875 | ₩19,258 | ₩19,821 | +1.23% | 86.2만 |
|---|
| 2026.09.09 | ₩19,660 | ₩20,062 | ₩19,412 | ₩19,553 | -0.55% | 220.3만 |
|---|
| 2026.09.08 | ₩20,840 | ₩21,028 | ₩20,532 | ₩20,907 | +0.32% | 91.7만 |
|---|
| 2026.09.04 | ₩20,974 | ₩21,189 | ₩20,773 | ₩20,787 | -0.90% | 56.7만 |
|---|
| 2026.09.03 | ₩21,189 | ₩21,189 | ₩20,666 | ₩20,989 | -0.94% | 80.7만 |
|---|
| 2026.09.02 | ₩22,208 | ₩22,208 | ₩21,346 | ₩21,645 | -2.54% | 86.6만 |
|---|
| 2026.09.01 | ₩22,959 | ₩23,013 | ₩21,940 | ₩22,192 | -3.34% | 61.8만 |
|---|
| 2026.08.31 | ₩22,208 | ₩22,543 | ₩22,208 | ₩22,436 | +1.03% | 28.2만 |
|---|
| 2026.08.28 | ₩22,450 | ₩22,470 | ₩21,766 | ₩22,183 | -1.19% | 32.9만 |
|---|
| 2026.08.27 | ₩22,342 | ₩22,570 | ₩21,806 | ₩22,450 | +0.48% | 33.6만 |
|---|
| 2026.08.26 | ₩21,766 | ₩22,818 | ₩21,605 | ₩22,275 | +2.34% | 134.3만 |
|---|
| 2026.08.25 | ₩22,771 | ₩22,838 | ₩22,463 | ₩22,517 | -1.12% | 16.5만 |
|---|
| 2026.08.24 | ₩23,335 | ₩23,481 | ₩22,852 | ₩22,946 | -1.67% | 23.3만 |
|---|
| 2026.08.21 | ₩23,496 | ₩23,589 | ₩23,174 | ₩23,335 | -0.68% | 23.3만 |
|---|
| 2026.08.20 | ₩23,482 | ₩23,762 | ₩23,308 | ₩23,492 | +0.04% | 28.4만 |
|---|
| 2026.08.19 | ₩23,737 | ₩23,844 | ₩23,133 | ₩23,469 | -1.13% | 46.2만 |
|---|
| 2026.08.18 | ₩22,999 | ₩23,576 | ₩22,912 | ₩23,576 | +2.51% | 61.4만 |
|---|
| 2026.08.17 | ₩21,806 | ₩22,711 | ₩21,792 | ₩22,568 | +3.49% | 34.1만 |
|---|
| 2026.08.14 | ₩21,578 | ₩21,799 | ₩21,383 | ₩21,792 | +0.99% | 17.6만 |
|---|
| 2026.08.13 | ₩22,168 | ₩22,168 | ₩21,564 | ₩21,598 | -2.57% | 22.4만 |
|---|
| 2026.08.12 | ₩21,444 | ₩22,234 | ₩21,310 | ₩22,195 | +3.50% | 43.5만 |
|---|
| 2026.08.11 | ₩21,571 | ₩21,678 | ₩21,001 | ₩21,491 | -0.37% | 36.7만 |
|---|
| 2026.08.10 | ₩21,491 | ₩21,725 | ₩21,149 | ₩21,631 | +0.66% | 27.2만 |
|---|
| 2026.08.07 | ₩21,873 | ₩21,940 | ₩21,509 | ₩21,715 | -0.72% | 20.2만 |
|---|
| 2026.08.06 | ₩21,846 | ₩21,893 | ₩21,605 | ₩21,819 | -0.12% | 33만 |
|---|
| 2026.08.05 | ₩21,363 | ₩22,154 | ₩21,363 | ₩21,810 | +2.09% | 50.8만 |
|---|
| 2026.08.04 | ₩22,047 | ₩22,195 | ₩21,685 | ₩21,859 | -0.85% | 41.9만 |
|---|
| 2026.08.03 | ₩22,905 | ₩23,033 | ₩21,484 | ₩21,752 | -5.04% | 114.3만 |
|---|
| 2026.07.31 | ₩23,737 | ₩23,871 | ₩23,080 | ₩23,160 | -2.43% | 112.1만 |
|---|
| 2026.07.30 | ₩24,394 | ₩24,461 | ₩23,911 | ₩23,952 | -1.81% | 124.3만 |
|---|
| 2026.07.29 | ₩21,886 | ₩22,289 | ₩21,645 | ₩22,168 | +1.29% | 160.4만 |
|---|
| 2026.07.28 | ₩21,806 | ₩22,114 | ₩21,638 | ₩21,872 | +0.30% | 48.8만 |
|---|
| 2026.07.27 | ₩21,357 | ₩21,873 | ₩21,229 | ₩21,865 | +2.38% | 22.5만 |
|---|
| 2026.07.24 | ₩21,417 | ₩21,819 | ₩21,296 | ₩21,792 | +1.75% | 40.2만 |
|---|
| 2026.07.23 | ₩21,370 | ₩21,699 | ₩21,142 | ₩21,403 | +0.16% | 61만 |
|---|
| 2026.07.22 | ₩20,049 | ₩20,800 | ₩20,049 | ₩20,720 | +3.34% | 21만 |
|---|
| 2026.07.21 | ₩19,848 | ₩20,197 | ₩19,848 | ₩20,176 | +1.66% | 28.6만 |
|---|
| 2026.07.20 | ₩20,116 | ₩20,411 | ₩19,901 | ₩20,131 | +0.07% | 32.6만 |
|---|
| 2026.07.17 | ₩20,083 | ₩20,693 | ₩19,931 | ₩20,103 | +0.10% | 125.5만 |
|---|
| 2026.07.16 | ₩19,177 | ₩19,660 | ₩19,070 | ₩19,553 | +1.96% | 57.9만 |
|---|
| 2026.07.15 | ₩19,606 | ₩19,821 | ₩18,949 | ₩19,097 | -2.60% | 45.1만 |
|---|
| 2026.07.14 | ₩19,942 | ₩19,995 | ₩19,526 | ₩19,700 | -1.21% | 64.2만 |
|---|
| 2026.07.13 | ₩19,673 | ₩19,888 | ₩19,244 | ₩19,808 | +0.68% | 94.2만 |
|---|
| 2026.07.10 | ₩19,700 | ₩19,781 | ₩19,164 | ₩19,446 | -1.29% | 248.1만 |
|---|
| 2026.07.09 | ₩22,376 | ₩22,624 | ₩20,612 | ₩20,662 | -7.66% | 122.6만 |
|---|
| 2026.07.08 | ₩21,310 | ₩21,859 | ₩21,283 | ₩21,685 | +1.76% | 41.1만 |
|---|
| 2026.07.07 | ₩21,551 | ₩21,685 | ₩20,907 | ₩21,256 | -1.37% | 80.3만 |
|---|
| 2026.07.06 | ₩22,087 | ₩22,509 | ₩21,725 | ₩21,819 | -1.21% | 56.9만 |
|---|
| 2026.07.02 | ₩21,645 | ₩22,557 | ₩21,551 | ₩22,476 | +3.84% | 73.6만 |
|---|
| 2026.07.01 | ₩21,779 | ₩22,128 | ₩20,787 | ₩21,417 | -1.66% | 166.8만 |
|---|
| 2026.06.30 | ₩23,536 | ₩23,965 | ₩23,388 | ₩23,496 | -0.17% | 45.5만 |
|---|
| 2026.06.29 | ₩23,563 | ₩23,697 | ₩23,160 | ₩23,496 | -0.28% | 33.2만 |
|---|
| 2026.06.26 | ₩24,367 | ₩24,448 | ₩23,756 | ₩24,099 | -1.10% | 41.3만 |
|---|
| 2026.06.25 | ₩23,891 | ₩24,475 | ₩23,784 | ₩24,362 | +1.97% | 36.6만 |
|---|
| 2026.06.24 | ₩23,589 | ₩23,784 | ₩23,261 | ₩23,717 | +0.54% | 19.7만 |
|---|
| 2026.06.23 | ₩23,563 | ₩23,583 | ₩23,133 | ₩23,522 | -0.17% | 26.2만 |
|---|
| 2026.06.22 | ₩23,308 | ₩23,750 | ₩23,120 | ₩23,589 | +1.21% | 36.9만 |
|---|
| 2026.06.18 | ₩23,254 | ₩23,630 | ₩22,973 | ₩23,066 | -0.81% | 42.3만 |
|---|
| 2026.06.17 | ₩22,530 | ₩23,469 | ₩22,476 | ₩23,455 | +4.11% | 36.2만 |
|---|
| 2026.06.16 | ₩22,476 | ₩22,537 | ₩22,020 | ₩22,208 | -1.19% | 27.9만 |
|---|
| 2026.06.15 | ₩23,026 | ₩23,026 | ₩22,168 | ₩22,463 | -2.45% | 41만 |
|---|
| 2026.06.12 | ₩23,301 | ₩23,844 | ₩23,268 | ₩23,630 | +1.41% | 25.9만 |
|---|
| 2026.06.11 | ₩23,656 | ₩23,992 | ₩23,375 | ₩23,522 | -0.57% | 95.6만 |
|---|
| 2026.06.10 | ₩23,053 | ₩23,442 | ₩22,637 | ₩23,442 | +1.69% | 44.6만 |
|---|
| 2026.06.09 | ₩22,604 | ₩22,995 | ₩22,382 | ₩22,879 | +1.22% | 36.4만 |
|---|
| 2026.06.08 | ₩22,624 | ₩23,068 | ₩22,597 | ₩22,865 | +1.07% | 31.6만 |
|---|
| 2026.06.05 | ₩21,511 | ₩22,892 | ₩21,343 | ₩22,570 | +4.93% | 149.5만 |
|---|
| 2026.06.04 | ₩21,524 | ₩21,524 | ₩20,854 | ₩21,350 | -0.81% | 30.5만 |
|---|
| 2026.06.03 | ₩22,356 | ₩22,356 | ₩21,491 | ₩21,523 | -3.73% | 21.5만 |
|---|
| 2026.06.02 | ₩22,302 | ₩22,476 | ₩22,061 | ₩22,466 | +0.73% | 17.3만 |
|---|
| 2026.06.01 | ₩21,323 | ₩22,369 | ₩21,243 | ₩22,346 | +4.80% | 51.7만 |
|---|
| 2026.05.29 | ₩21,323 | ₩21,564 | ₩21,216 | ₩21,263 | -0.28% | 24.7만 |
|---|
| 2026.05.28 | ₩21,055 | ₩21,350 | ₩20,961 | ₩21,162 | +0.51% | 16.5만 |
|---|
| 2026.05.27 | ₩22,047 | ₩22,087 | ₩21,082 | ₩21,171 | -3.97% | 27만 |
|---|
| 2026.05.26 | ₩22,047 | ₩22,235 | ₩21,926 | ₩22,020 | -0.12% | 7.7만 |
|---|
| 2026.05.22 | ₩21,980 | ₩22,168 | ₩21,913 | ₩22,047 | +0.31% | 10.9만 |
|---|
| 2026.05.21 | ₩22,382 | ₩22,597 | ₩22,087 | ₩22,145 | -1.06% | 8.2만 |
|---|
| 2026.05.20 | ₩22,369 | ₩22,478 | ₩22,141 | ₩22,230 | -0.62% | 7.8만 |
|---|
| 2026.05.19 | ₩22,061 | ₩22,382 | ₩21,994 | ₩22,313 | +1.14% | 11만 |
|---|
| 2026.05.18 | ₩22,128 | ₩22,195 | ₩21,859 | ₩22,007 | -0.55% | 9.5만 |
|---|
| 2026.05.15 | ₩21,913 | ₩22,059 | ₩21,665 | ₩21,877 | -0.17% | 11.1만 |
|---|
| 2026.05.14 | ₩21,780 | ₩21,831 | ₩21,542 | ₩21,731 | -0.23% | 12.5만 |
|---|
| 2026.05.13 | ₩22,423 | ₩22,503 | ₩21,685 | ₩21,806 | -2.75% | 14.1만 |
|---|
| 2026.05.12 | ₩22,651 | ₩22,671 | ₩22,263 | ₩22,275 | -1.66% | 11.6만 |
|---|
| 2026.05.11 | ₩22,329 | ₩22,463 | ₩22,248 | ₩22,443 | +0.51% | 15.2만 |
|---|
| 2026.05.08 | ₩21,886 | ₩22,167 | ₩21,819 | ₩22,061 | +0.80% | 13.2만 |
|---|
| 2026.05.07 | ₩21,859 | ₩21,859 | ₩21,511 | ₩21,792 | -0.31% | 10.9만 |
|---|
| 2026.05.06 | ₩22,329 | ₩22,450 | ₩21,672 | ₩21,940 | -1.74% | 26.2만 |
|---|
| 2026.05.05 | ₩21,913 | ₩22,369 | ₩21,900 | ₩22,212 | +1.36% | 16만 |
|---|
| 2026.05.04 | ₩22,074 | ₩22,268 | ₩21,880 | ₩21,994 | -0.36% | 35.7만 |
|---|
| 2026.05.01 | ₩21,940 | ₩22,141 | ₩21,752 | ₩22,061 | +0.55% | 23.5만 |
|---|
| 2026.04.30 | ₩21,739 | ₩22,313 | ₩21,712 | ₩21,953 | +0.99% | 58.6만 |
|---|
| 2026.04.29 | ₩20,250 | ₩20,317 | ₩20,062 | ₩20,197 | -0.26% | 63.1만 |
|---|
| 2026.04.28 | ₩20,143 | ₩20,297 | ₩19,947 | ₩20,136 | -0.03% | 18.8만 |
|---|
| 2026.04.27 | ₩20,116 | ₩20,143 | ₩19,834 | ₩19,926 | -0.95% | 20.4만 |
|---|
| 2026.04.24 | ₩20,518 | ₩20,679 | ₩19,848 | ₩20,022 | -2.42% | 15.9만 |
|---|
| 2026.04.23 | ₩20,398 | ₩20,666 | ₩20,223 | ₩20,518 | +0.59% | 26만 |
|---|
| 2026.04.22 | ₩20,036 | ₩20,183 | ₩19,942 | ₩20,062 | +0.13% | 10.6만 |
|---|
| 2026.04.21 | ₩20,143 | ₩20,250 | ₩20,022 | ₩20,229 | +0.43% | 16.3만 |
|---|
| 2026.04.20 | ₩19,915 | ₩20,237 | ₩19,848 | ₩20,168 | +1.27% | 38.2만 |
|---|
| 2026.04.17 | ₩19,901 | ₩20,036 | ₩19,586 | ₩19,633 | -1.35% | 17.5만 |
|---|
| 2026.04.16 | ₩19,982 | ₩20,237 | ₩19,975 | ₩19,975 | -0.03% | 23.1만 |
|---|
| 2026.04.15 | ₩20,317 | ₩20,357 | ₩19,928 | ₩20,129 | -0.92% | 33만 |
|---|
| 2026.04.14 | ₩21,015 | ₩21,175 | ₩20,290 | ₩20,398 | -2.94% | 51.2만 |
|---|
| 2026.04.13 | ₩21,497 | ₩21,672 | ₩21,336 | ₩21,336 | -0.75% | 25.2만 |
|---|
| 2026.04.10 | ₩21,283 | ₩21,685 | ₩21,229 | ₩21,515 | +1.09% | 24.6만 |
|---|
| 2026.04.09 | ₩21,658 | ₩21,745 | ₩21,229 | ₩21,538 | -0.56% | 48.9만 |
|---|
| 2026.04.08 | ₩22,315 | ₩22,952 | ₩21,416 | ₩22,128 | -0.84% | 80.6만 |
|---|
| 2026.04.07 | ₩23,817 | ₩24,072 | ₩23,656 | ₩23,693 | -0.52% | 18.2만 |
|---|
| 2026.04.06 | ₩23,589 | ₩23,777 | ₩23,348 | ₩23,724 | +0.57% | 8.1만 |
|---|
| 2026.04.02 | ₩24,059 | ₩24,273 | ₩23,522 | ₩23,710 | -1.45% | 24.1만 |
|---|
| 2026.04.01 | ₩23,428 | ₩23,683 | ₩22,919 | ₩23,455 | +0.11% | 65만 |
|---|
| 2026.03.31 | ₩24,783 | ₩24,944 | ₩23,697 | ₩23,764 | -4.11% | 57.6만 |
|---|
| 2026.03.30 | ₩25,494 | ₩25,829 | ₩25,299 | ₩25,427 | -0.26% | 41.2만 |
|---|
| 2026.03.27 | ₩25,373 | ₩26,205 | ₩25,192 | ₩25,963 | +2.33% | 65.7만 |
|---|
| 2026.03.26 | ₩23,683 | ₩25,118 | ₩23,683 | ₩24,973 | +5.45% | 67.9만 |
|---|
| 2026.03.25 | ₩22,905 | ₩23,167 | ₩22,785 | ₩23,137 | +1.01% | 17.5만 |
|---|
| 2026.03.24 | ₩22,959 | ₩23,241 | ₩22,955 | ₩23,209 | +1.09% | 16.5만 |
|---|
| 2026.03.23 | ₩22,812 | ₩23,052 | ₩22,704 | ₩22,865 | +0.24% | 21.7만 |
|---|
| 2026.03.20 | ₩22,852 | ₩23,496 | ₩22,852 | ₩23,273 | +1.84% | 22.1만 |
|---|
| 2026.03.19 | ₩22,543 | ₩22,926 | ₩22,543 | ₩22,774 | +1.02% | 20.3만 |
|---|
| 2026.03.18 | ₩22,450 | ₩22,470 | ₩22,195 | ₩22,450 | 0.00% | 32.2만 |
|---|
| 2026.03.17 | ₩22,047 | ₩22,222 | ₩21,712 | ₩22,168 | +0.55% | 21.4만 |
|---|
| 2026.03.16 | ₩21,886 | ₩22,167 | ₩21,752 | ₩21,994 | +0.49% | 26.7만 |
|---|
| 2026.03.13 | ₩22,195 | ₩22,637 | ₩22,020 | ₩22,557 | +1.63% | 31.1만 |
|---|
| 2026.03.12 | ₩21,363 | ₩21,725 | ₩21,310 | ₩21,692 | +1.54% | 12만 |
|---|
| 2026.03.11 | ₩21,175 | ₩21,350 | ₩21,021 | ₩21,149 | -0.13% | 17.3만 |
|---|
| 2026.03.10 | ₩21,175 | ₩21,323 | ₩20,974 | ₩21,186 | +0.05% | 25.8만 |
|---|
| 2026.03.09 | ₩21,833 | ₩22,061 | ₩21,377 | ₩21,417 | -1.90% | 73.1만 |
|---|
| 2026.03.06 | ₩21,430 | ₩21,725 | ₩21,336 | ₩21,497 | +0.31% | 29.4만 |
|---|
| 2026.03.05 | ₩20,894 | ₩21,256 | ₩20,666 | ₩20,953 | +0.28% | 39.6만 |
|---|
| 2026.03.04 | ₩21,015 | ₩21,055 | ₩20,592 | ₩20,737 | -1.32% | 32.5만 |
|---|
| 2026.03.03 | ₩21,457 | ₩21,658 | ₩21,015 | ₩21,135 | -1.50% | 100만 |
|---|
| 2026.03.02 | ₩21,712 | ₩21,752 | ₩20,988 | ₩21,175 | -2.47% | 66.9만 |
|---|
| 2026.02.27 | ₩21,524 | ₩21,672 | ₩21,330 | ₩21,377 | -0.69% | 40.3만 |
|---|
| 2026.02.26 | ₩21,256 | ₩21,363 | ₩20,941 | ₩21,076 | -0.85% | 38만 |
|---|
| 2026.02.25 | ₩21,511 | ₩21,538 | ₩21,175 | ₩21,190 | -1.49% | 35.5만 |
|---|
| 2026.02.24 | ₩21,819 | ₩21,994 | ₩21,605 | ₩21,653 | -0.76% | 27.2만 |
|---|
| 2026.02.23 | ₩21,256 | ₩21,752 | ₩21,095 | ₩21,728 | +2.22% | 37.7만 |
|---|
| 2026.02.20 | ₩21,685 | ₩21,685 | ₩20,867 | ₩21,122 | -2.60% | 42.6만 |
|---|
| 2026.02.19 | ₩21,712 | ₩21,712 | ₩21,403 | ₩21,484 | -1.05% | 26.5만 |
|---|
| 2026.02.18 | ₩21,947 | ₩22,020 | ₩21,477 | ₩21,538 | -1.86% | 86.6만 |
|---|
| 2026.02.17 | ₩21,631 | ₩22,004 | ₩21,551 | ₩21,656 | +0.11% | 104.6만 |
|---|
| 2026.02.13 | ₩21,430 | ₩21,806 | ₩21,256 | ₩21,622 | +0.89% | 64.1만 |
|---|
| 2026.02.12 | ₩20,706 | ₩21,428 | ₩20,489 | ₩21,288 | +2.81% | 84.5만 |
|---|
| 2026.02.11 | ₩20,559 | ₩21,088 | ₩20,411 | ₩20,687 | +0.63% | 109.5만 |
|---|
| 2026.02.10 | ₩20,532 | ₩20,652 | ₩20,357 | ₩20,626 | +0.46% | 36.7만 |
|---|
| 2026.02.09 | ₩20,840 | ₩21,001 | ₩20,250 | ₩20,411 | -2.06% | 66.1만 |
|---|
| 2026.02.06 | ₩20,813 | ₩21,390 | ₩20,626 | ₩20,934 | +0.58% | 74.3만 |
|---|
| 2026.02.05 | ₩20,894 | ₩21,082 | ₩20,304 | ₩20,644 | -1.19% | 94.6만 |
|---|
| 2026.02.04 | ₩20,156 | ₩20,720 | ₩20,129 | ₩20,693 | +2.66% | 63.8만 |
|---|
| 2026.02.03 | ₩19,566 | ₩20,156 | ₩19,378 | ₩20,009 | +2.26% | 64.1만 |
|---|
| 2026.02.02 | ₩19,378 | ₩19,680 | ₩19,338 | ₩19,593 | +1.11% | 63.2만 |
|---|
| 2026.01.30 | ₩18,990 | ₩19,378 | ₩18,949 | ₩19,338 | +1.84% | 60.7만 |
|---|
| 2026.01.29 | ₩18,815 | ₩19,560 | ₩18,627 | ₩18,735 | -0.43% | 434.4만 |
|---|
| 2026.01.28 | ₩20,760 | ₩21,001 | ₩20,666 | ₩20,901 | +0.68% | 116.5만 |
|---|
| 2026.01.27 | ₩20,787 | ₩21,041 | ₩20,693 | ₩20,787 | 0.00% | 21.1만 |
|---|
| 2026.01.26 | ₩21,041 | ₩21,149 | ₩20,720 | ₩20,811 | -1.10% | 21.2만 |
|---|
| 2026.01.23 | ₩21,699 | ₩21,699 | ₩21,001 | ₩21,243 | -2.10% | 28.5만 |
|---|
| 2026.01.22 | ₩22,342 | ₩22,382 | ₩21,605 | ₩21,605 | -3.30% | 48.4만 |
|---|
| 2026.01.21 | ₩23,174 | ₩23,361 | ₩22,704 | ₩22,905 | -1.16% | 28.2만 |
|---|
| 2026.01.20 | ₩23,107 | ₩23,375 | ₩22,986 | ₩23,243 | +0.59% | 21.5만 |
|---|
| 2026.01.16 | ₩22,490 | ₩22,644 | ₩22,329 | ₩22,624 | +0.60% | 23.4만 |
|---|
| 2026.01.15 | ₩22,785 | ₩22,852 | ₩22,503 | ₩22,610 | -0.77% | 19.2만 |
|---|
| 2026.01.14 | ₩22,450 | ₩22,825 | ₩22,362 | ₩22,812 | +1.61% | 22.3만 |
|---|
| 2026.01.13 | ₩21,926 | ₩22,476 | ₩21,926 | ₩22,248 | +1.47% | 24.8만 |
|---|
| 2026.01.12 | ₩21,538 | ₩21,900 | ₩21,511 | ₩21,859 | +1.49% | 15.7만 |
|---|
| 2026.01.09 | ₩21,819 | ₩21,833 | ₩21,457 | ₩21,493 | -1.49% | 29.9만 |
|---|
| 2026.01.08 | ₩21,712 | ₩22,063 | ₩21,712 | ₩21,719 | +0.03% | 21.4만 |
|---|
| 2026.01.07 | ₩21,430 | ₩21,739 | ₩21,336 | ₩21,633 | +0.94% | 19만 |
|---|
| 2026.01.06 | ₩21,269 | ₩21,524 | ₩21,100 | ₩21,236 | -0.16% | 26.7만 |
|---|
| 2026.01.05 | ₩21,538 | ₩21,631 | ₩21,122 | ₩21,314 | -1.04% | 22만 |
|---|
| 2026.01.02 | ₩21,202 | ₩21,792 | ₩21,162 | ₩21,579 | +1.78% | 19.9만 |
|---|
| 2025.12.31 | ₩21,122 | ₩21,269 | ₩21,122 | ₩21,256 | +0.63% | 5.4만 |
|---|
| 2025.12.30 | ₩21,276 | ₩21,276 | ₩20,874 | ₩21,051 | -1.06% | 9.4만 |
|---|
| 2025.12.29 | ₩21,350 | ₩21,424 | ₩21,243 | ₩21,291 | -0.28% | 9.8만 |
|---|
| 2025.12.26 | ₩21,028 | ₩21,189 | ₩21,001 | ₩21,135 | +0.51% | 7.2만 |
|---|
| 2025.12.24 | ₩21,122 | ₩21,122 | ₩20,981 | ₩20,981 | -0.67% | 4.6만 |
|---|
| 2025.12.23 | ₩21,196 | ₩21,209 | ₩21,041 | ₩21,053 | -0.67% | 7.4만 |
|---|
| 2025.12.22 | ₩21,336 | ₩21,497 | ₩20,968 | ₩21,350 | +0.06% | 42.5만 |
|---|
| 2025.12.19 | ₩21,196 | ₩21,457 | ₩21,075 | ₩21,430 | +1.11% | 39.7만 |
|---|
| 2025.12.18 | ₩21,497 | ₩21,497 | ₩21,055 | ₩21,256 | -1.12% | 33.1만 |
|---|
| 2025.12.17 | ₩21,551 | ₩21,739 | ₩21,363 | ₩21,739 | +0.87% | 26만 |
|---|
| 2025.12.16 | ₩21,940 | ₩21,940 | ₩21,310 | ₩21,497 | -2.02% | 22.5만 |
|---|
| 2025.12.15 | ₩21,873 | ₩22,108 | ₩21,631 | ₩21,819 | -0.25% | 28.4만 |
|---|
| 2025.12.12 | ₩21,752 | ₩22,114 | ₩21,685 | ₩21,926 | +0.80% | 24.9만 |
|---|
| 2025.12.11 | ₩21,965 | ₩22,020 | ₩21,564 | ₩21,650 | -1.43% | 41.3만 |
|---|
| 2025.12.10 | ₩21,732 | ₩21,926 | ₩21,605 | ₩21,725 | -0.03% | 38.5만 |
|---|
| 2025.12.09 | ₩21,243 | ₩21,591 | ₩21,243 | ₩21,484 | +1.14% | 32.7만 |
|---|
| 2025.12.08 | ₩21,082 | ₩21,202 | ₩20,880 | ₩21,162 | +0.38% | 34.6만 |
|---|
| 2025.12.05 | ₩21,269 | ₩21,310 | ₩20,927 | ₩20,961 | -1.45% | 23.4만 |
|---|
| 2025.12.04 | ₩20,840 | ₩21,390 | ₩20,840 | ₩21,323 | +2.32% | 168.3만 |
|---|
| 2025.12.03 | ₩21,953 | ₩22,108 | ₩21,779 | ₩22,074 | +0.55% | 28.3만 |
|---|
| 2025.12.02 | ₩21,980 | ₩22,128 | ₩21,804 | ₩21,823 | -0.71% | 28.4만 |
|---|
| 2025.12.01 | ₩22,101 | ₩22,136 | ₩21,900 | ₩22,020 | -0.36% | 21만 |
|---|
| 2025.11.28 | ₩22,222 | ₩22,222 | ₩21,766 | ₩21,766 | -2.05% | 18.4만 |
|---|
| 2025.11.26 | ₩22,154 | ₩22,342 | ₩22,128 | ₩22,275 | +0.54% | 51.3만 |
|---|
| 2025.11.25 | ₩22,651 | ₩22,832 | ₩22,161 | ₩22,168 | -2.13% | 62.7만 |
|---|
| 2025.11.24 | ₩23,589 | ₩23,663 | ₩22,892 | ₩23,053 | -2.27% | 68.8만 |
|---|
| 2025.11.21 | ₩24,032 | ₩24,287 | ₩23,643 | ₩23,777 | -1.06% | 77.5만 |
|---|
| 2025.11.20 | ₩23,455 | ₩24,206 | ₩23,281 | ₩23,994 | +2.30% | 60만 |
|---|
| 2025.11.19 | ₩23,844 | ₩24,287 | ₩23,750 | ₩23,925 | +0.34% | 39.2만 |
|---|
| 2025.11.18 | ₩23,884 | ₩24,171 | ₩23,415 | ₩23,606 | -1.17% | 88.3만 |
|---|
| 2025.11.17 | ₩23,160 | ₩23,697 | ₩23,107 | ₩23,496 | +1.45% | 36만 |
|---|
| 2025.11.14 | ₩23,509 | ₩23,697 | ₩23,019 | ₩23,147 | -1.54% | 45.5만 |
|---|
| 2025.11.13 | ₩23,053 | ₩23,388 | ₩22,845 | ₩23,152 | +0.43% | 40.1만 |
|---|
| 2025.11.12 | ₩22,490 | ₩23,214 | ₩22,476 | ₩23,174 | +3.04% | 57.6만 |
|---|
| 2025.11.11 | ₩22,490 | ₩22,785 | ₩22,470 | ₩22,503 | +0.06% | 34.3만 |
|---|
| 2025.11.10 | ₩22,396 | ₩22,637 | ₩22,222 | ₩22,329 | -0.30% | 32.7만 |
|---|
| 2025.11.07 | ₩22,932 | ₩23,462 | ₩22,691 | ₩22,704 | -0.99% | 54만 |
|---|
| 2025.11.06 | ₩22,222 | ₩22,832 | ₩22,222 | ₩22,785 | +2.53% | 69.1만 |
|---|
| 2025.11.05 | ₩22,382 | ₩22,530 | ₩21,987 | ₩22,195 | -0.84% | 41.1만 |
|---|
| 2025.11.04 | ₩22,490 | ₩22,530 | ₩22,007 | ₩22,490 | 0.00% | 86.1만 |
|---|
| 2025.11.03 | ₩21,484 | ₩22,168 | ₩21,410 | ₩22,128 | +3.00% | 65.1만 |
|---|
| 2025.10.31 | ₩20,961 | ₩21,859 | ₩20,934 | ₩21,779 | +3.90% | 142.9만 |
|---|
| 2025.10.30 | ₩21,095 | ₩21,599 | ₩20,834 | ₩21,229 | +0.64% | 335.5만 |
|---|
| 2025.10.29 | ₩18,976 | ₩19,244 | ₩18,855 | ₩19,003 | +0.14% | 63.8만 |
|---|
| 2025.10.28 | ₩19,003 | ₩19,177 | ₩18,862 | ₩19,030 | +0.14% | 25.7만 |
|---|
| 2025.10.27 | ₩19,083 | ₩19,110 | ₩18,922 | ₩19,043 | -0.21% | 19.2만 |
|---|
| 2025.10.24 | ₩19,392 | ₩19,553 | ₩19,305 | ₩19,365 | -0.14% | 14.8만 |
|---|
| 2025.10.23 | ₩19,446 | ₩19,486 | ₩19,258 | ₩19,459 | +0.07% | 16.6만 |
|---|
| 2025.10.22 | ₩19,513 | ₩19,724 | ₩19,311 | ₩19,479 | -0.17% | 15만 |
|---|
| 2025.10.21 | ₩19,392 | ₩19,593 | ₩19,378 | ₩19,472 | +0.41% | 13.2만 |
|---|
| 2025.10.20 | ₩19,821 | ₩19,821 | ₩19,472 | ₩19,499 | -1.62% | 22.5만 |
|---|
| 2025.10.17 | ₩20,223 | ₩20,223 | ₩19,888 | ₩19,915 | -1.53% | 13.2만 |
|---|
| 2025.10.16 | ₩19,861 | ₩20,264 | ₩19,714 | ₩20,049 | +0.95% | 10.2만 |
|---|
| 2025.10.15 | ₩19,928 | ₩20,116 | ₩19,734 | ₩19,888 | -0.20% | 16만 |
|---|
| 2025.10.14 | ₩20,197 | ₩20,410 | ₩19,955 | ₩20,143 | -0.27% | 18.6만 |
|---|
| 2025.10.13 | ₩20,009 | ₩20,170 | ₩19,834 | ₩19,955 | -0.27% | 19.3만 |
|---|
| 2025.10.10 | ₩19,566 | ₩20,264 | ₩19,452 | ₩20,237 | +3.43% | 32.8만 |
|---|