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 | ₩17,212 | ₩17,420 | ₩17,152 | ₩17,373 | +0.94% | 65.4만 |
| 2026.10.08 | ₩17,239 | ₩17,507 | ₩17,220 | ₩17,293 | +0.31% | 61.2만 |
| 2026.10.07 | ₩16,944 | ₩17,320 | ₩16,931 | ₩17,306 | +2.14% | 35.9만 |
| 2026.10.06 | ₩16,729 | ₩16,937 | ₩16,716 | ₩16,877 | +0.88% | 26.6만 |
| 2026.10.05 | ₩17,145 | ₩17,159 | ₩16,709 | ₩16,810 | -1.96% | 40.3만 |
| 2026.10.02 | ₩16,998 | ₩17,172 | ₩16,851 | ₩17,132 | +0.79% | 32.7만 |
| 2026.10.01 | ₩17,078 | ₩17,279 | ₩16,947 | ₩17,199 | +0.71% | 41.1만 |
| 2026.09.30 | ₩17,085 | ₩17,279 | ₩16,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,199 |
| +0.67% |
| 99.6만 |
| 2026.09.29 | ₩17,239 | ₩17,461 | ₩16,850 | ₩16,890 | -2.02% | 155.2만 |
|---|
| 2026.09.28 | ₩16,729 | ₩17,493 | ₩16,729 | ₩17,440 | +4.25% | 125.8만 |
|---|
| 2026.09.25 | ₩16,273 | ₩16,754 | ₩16,273 | ₩16,635 | +2.23% | 128.5만 |
|---|
| 2026.09.24 | ₩16,850 | ₩16,864 | ₩16,079 | ₩16,112 | -4.38% | 257.9만 |
|---|
| 2026.09.23 | ₩16,770 | ₩16,924 | ₩16,414 | ₩16,850 | +0.48% | 177.6만 |
|---|
| 2026.09.22 | ₩17,105 | ₩17,172 | ₩16,568 | ₩17,038 | -0.39% | 125.9만 |
|---|
| 2026.09.21 | ₩18,782 | ₩18,782 | ₩16,703 | ₩16,984 | -9.57% | 400.7만 |
|---|
| 2026.09.18 | ₩18,648 | ₩19,305 | ₩18,554 | ₩19,198 | +2.95% | 55.4만 |
|---|
| 2026.09.17 | ₩18,795 | ₩19,158 | ₩18,715 | ₩18,715 | -0.43% | 32.6만 |
|---|
| 2026.09.16 | ₩18,822 | ₩19,023 | ₩18,661 | ₩18,956 | +0.71% | 72.2만 |
|---|
| 2026.09.15 | ₩19,372 | ₩19,459 | ₩18,822 | ₩19,104 | -1.39% | 76.4만 |
|---|
| 2026.09.14 | ₩19,480 | ₩19,694 | ₩19,109 | ₩19,184 | -1.52% | 107.8만 |
|---|
| 2026.09.11 | ₩19,574 | ₩19,776 | ₩19,225 | ₩19,734 | +0.82% | 68.7만 |
|---|
| 2026.09.10 | ₩19,587 | ₩19,882 | ₩19,265 | ₩19,828 | +1.23% | 86.2만 |
|---|
| 2026.09.09 | ₩19,667 | ₩20,070 | ₩19,419 | ₩19,560 | -0.55% | 220.3만 |
|---|
| 2026.09.08 | ₩20,848 | ₩21,036 | ₩20,539 | ₩20,915 | +0.32% | 91.7만 |
|---|
| 2026.09.04 | ₩20,982 | ₩21,197 | ₩20,781 | ₩20,794 | -0.90% | 56.7만 |
|---|
| 2026.09.03 | ₩21,197 | ₩21,197 | ₩20,674 | ₩20,997 | -0.94% | 80.7만 |
|---|
| 2026.09.02 | ₩22,216 | ₩22,216 | ₩21,354 | ₩21,653 | -2.54% | 86.6만 |
|---|
| 2026.09.01 | ₩22,968 | ₩23,021 | ₩21,948 | ₩22,200 | -3.34% | 61.8만 |
|---|
| 2026.08.31 | ₩22,216 | ₩22,552 | ₩22,216 | ₩22,444 | +1.03% | 28.2만 |
|---|
| 2026.08.28 | ₩22,458 | ₩22,478 | ₩21,774 | ₩22,191 | -1.19% | 32.9만 |
|---|
| 2026.08.27 | ₩22,351 | ₩22,579 | ₩21,814 | ₩22,458 | +0.48% | 33.6만 |
|---|
| 2026.08.26 | ₩21,774 | ₩22,827 | ₩21,613 | ₩22,283 | +2.34% | 134.3만 |
|---|
| 2026.08.25 | ₩22,780 | ₩22,847 | ₩22,471 | ₩22,525 | -1.12% | 16.5만 |
|---|
| 2026.08.24 | ₩23,343 | ₩23,490 | ₩22,860 | ₩22,954 | -1.67% | 23.3만 |
|---|
| 2026.08.21 | ₩23,504 | ₩23,598 | ₩23,182 | ₩23,343 | -0.68% | 23.3만 |
|---|
| 2026.08.20 | ₩23,491 | ₩23,771 | ₩23,316 | ₩23,500 | +0.04% | 28.4만 |
|---|
| 2026.08.19 | ₩23,746 | ₩23,853 | ₩23,142 | ₩23,477 | -1.13% | 46.2만 |
|---|
| 2026.08.18 | ₩23,008 | ₩23,585 | ₩22,921 | ₩23,585 | +2.51% | 61.4만 |
|---|
| 2026.08.17 | ₩21,814 | ₩22,719 | ₩21,801 | ₩22,576 | +3.49% | 34.1만 |
|---|
| 2026.08.14 | ₩21,586 | ₩21,807 | ₩21,391 | ₩21,801 | +0.99% | 17.6만 |
|---|
| 2026.08.13 | ₩22,176 | ₩22,176 | ₩21,572 | ₩21,606 | -2.57% | 22.4만 |
|---|
| 2026.08.12 | ₩21,452 | ₩22,242 | ₩21,318 | ₩22,203 | +3.50% | 43.5만 |
|---|
| 2026.08.11 | ₩21,579 | ₩21,686 | ₩21,009 | ₩21,499 | -0.37% | 36.7만 |
|---|
| 2026.08.10 | ₩21,499 | ₩21,733 | ₩21,157 | ₩21,640 | +0.66% | 27.2만 |
|---|
| 2026.08.07 | ₩21,881 | ₩21,948 | ₩21,517 | ₩21,723 | -0.72% | 20.2만 |
|---|
| 2026.08.06 | ₩21,854 | ₩21,901 | ₩21,613 | ₩21,827 | -0.12% | 33만 |
|---|
| 2026.08.05 | ₩21,371 | ₩22,163 | ₩21,371 | ₩21,818 | +2.09% | 50.8만 |
|---|
| 2026.08.04 | ₩22,055 | ₩22,203 | ₩21,693 | ₩21,868 | -0.85% | 41.9만 |
|---|
| 2026.08.03 | ₩22,914 | ₩23,041 | ₩21,492 | ₩21,760 | -5.04% | 114.3만 |
|---|
| 2026.07.31 | ₩23,746 | ₩23,880 | ₩23,088 | ₩23,169 | -2.43% | 112.1만 |
|---|
| 2026.07.30 | ₩24,403 | ₩24,470 | ₩23,920 | ₩23,960 | -1.81% | 124.3만 |
|---|
| 2026.07.29 | ₩21,894 | ₩22,297 | ₩21,653 | ₩22,176 | +1.29% | 160.4만 |
|---|
| 2026.07.28 | ₩21,814 | ₩22,122 | ₩21,646 | ₩21,880 | +0.30% | 48.8만 |
|---|
| 2026.07.27 | ₩21,365 | ₩21,881 | ₩21,237 | ₩21,873 | +2.38% | 22.5만 |
|---|
| 2026.07.24 | ₩21,425 | ₩21,827 | ₩21,304 | ₩21,801 | +1.75% | 40.2만 |
|---|
| 2026.07.23 | ₩21,378 | ₩21,707 | ₩21,150 | ₩21,411 | +0.16% | 61만 |
|---|
| 2026.07.22 | ₩20,056 | ₩20,808 | ₩20,056 | ₩20,727 | +3.34% | 21만 |
|---|
| 2026.07.21 | ₩19,855 | ₩20,204 | ₩19,855 | ₩20,184 | +1.66% | 28.6만 |
|---|
| 2026.07.20 | ₩20,124 | ₩20,419 | ₩19,909 | ₩20,138 | +0.07% | 32.6만 |
|---|
| 2026.07.17 | ₩20,090 | ₩20,700 | ₩19,938 | ₩20,110 | +0.10% | 125.5만 |
|---|
| 2026.07.16 | ₩19,184 | ₩19,667 | ₩19,077 | ₩19,560 | +1.96% | 57.9만 |
|---|
| 2026.07.15 | ₩19,614 | ₩19,828 | ₩18,956 | ₩19,104 | -2.60% | 45.1만 |
|---|
| 2026.07.14 | ₩19,949 | ₩20,003 | ₩19,533 | ₩19,708 | -1.21% | 64.2만 |
|---|
| 2026.07.13 | ₩19,681 | ₩19,895 | ₩19,252 | ₩19,815 | +0.68% | 94.2만 |
|---|
| 2026.07.10 | ₩19,708 | ₩19,788 | ₩19,171 | ₩19,453 | -1.29% | 248.1만 |
|---|
| 2026.07.09 | ₩22,384 | ₩22,632 | ₩20,620 | ₩20,670 | -7.66% | 122.6만 |
|---|
| 2026.07.08 | ₩21,318 | ₩21,868 | ₩21,291 | ₩21,693 | +1.76% | 41.1만 |
|---|
| 2026.07.07 | ₩21,559 | ₩21,693 | ₩20,915 | ₩21,264 | -1.37% | 80.3만 |
|---|
| 2026.07.06 | ₩22,096 | ₩22,517 | ₩21,733 | ₩21,827 | -1.21% | 56.9만 |
|---|
| 2026.07.02 | ₩21,653 | ₩22,565 | ₩21,559 | ₩22,485 | +3.84% | 73.6만 |
|---|
| 2026.07.01 | ₩21,787 | ₩22,136 | ₩20,794 | ₩21,425 | -1.66% | 166.8만 |
|---|
| 2026.06.30 | ₩23,545 | ₩23,974 | ₩23,397 | ₩23,504 | -0.17% | 45.5만 |
|---|
| 2026.06.29 | ₩23,571 | ₩23,706 | ₩23,169 | ₩23,504 | -0.28% | 33.2만 |
|---|
| 2026.06.26 | ₩24,376 | ₩24,457 | ₩23,765 | ₩24,108 | -1.10% | 41.3만 |
|---|
| 2026.06.25 | ₩23,900 | ₩24,484 | ₩23,793 | ₩24,371 | +1.97% | 36.6만 |
|---|
| 2026.06.24 | ₩23,598 | ₩23,793 | ₩23,270 | ₩23,726 | +0.54% | 19.7만 |
|---|
| 2026.06.23 | ₩23,571 | ₩23,592 | ₩23,142 | ₩23,531 | -0.17% | 26.2만 |
|---|
| 2026.06.22 | ₩23,316 | ₩23,759 | ₩23,129 | ₩23,598 | +1.21% | 36.9만 |
|---|
| 2026.06.18 | ₩23,263 | ₩23,638 | ₩22,981 | ₩23,075 | -0.81% | 42.3만 |
|---|
| 2026.06.17 | ₩22,538 | ₩23,477 | ₩22,485 | ₩23,464 | +4.11% | 36.2만 |
|---|
| 2026.06.16 | ₩22,485 | ₩22,545 | ₩22,029 | ₩22,216 | -1.19% | 27.9만 |
|---|
| 2026.06.15 | ₩23,035 | ₩23,035 | ₩22,176 | ₩22,471 | -2.45% | 41만 |
|---|
| 2026.06.12 | ₩23,310 | ₩23,853 | ₩23,276 | ₩23,638 | +1.41% | 25.9만 |
|---|
| 2026.06.11 | ₩23,665 | ₩24,001 | ₩23,384 | ₩23,531 | -0.57% | 95.6만 |
|---|
| 2026.06.10 | ₩23,062 | ₩23,451 | ₩22,646 | ₩23,451 | +1.69% | 44.6만 |
|---|
| 2026.06.09 | ₩22,612 | ₩23,004 | ₩22,391 | ₩22,887 | +1.22% | 36.4만 |
|---|
| 2026.06.08 | ₩22,632 | ₩23,076 | ₩22,605 | ₩22,874 | +1.07% | 31.6만 |
|---|
| 2026.06.05 | ₩21,519 | ₩22,901 | ₩21,351 | ₩22,579 | +4.93% | 149.5만 |
|---|
| 2026.06.04 | ₩21,532 | ₩21,532 | ₩20,861 | ₩21,358 | -0.81% | 30.5만 |
|---|
| 2026.06.03 | ₩22,364 | ₩22,364 | ₩21,499 | ₩21,531 | -3.73% | 21.5만 |
|---|
| 2026.06.02 | ₩22,310 | ₩22,485 | ₩22,069 | ₩22,474 | +0.73% | 17.3만 |
|---|
| 2026.06.01 | ₩21,331 | ₩22,377 | ₩21,250 | ₩22,355 | +4.80% | 51.7만 |
|---|
| 2026.05.29 | ₩21,331 | ₩21,572 | ₩21,224 | ₩21,271 | -0.28% | 24.7만 |
|---|
| 2026.05.28 | ₩21,063 | ₩21,358 | ₩20,969 | ₩21,170 | +0.51% | 16.5만 |
|---|
| 2026.05.27 | ₩22,055 | ₩22,096 | ₩21,089 | ₩21,179 | -3.97% | 27만 |
|---|
| 2026.05.26 | ₩22,055 | ₩22,243 | ₩21,935 | ₩22,029 | -0.12% | 7.7만 |
|---|
| 2026.05.22 | ₩21,988 | ₩22,176 | ₩21,921 | ₩22,055 | +0.31% | 10.9만 |
|---|
| 2026.05.21 | ₩22,391 | ₩22,605 | ₩22,096 | ₩22,153 | -1.06% | 8.2만 |
|---|
| 2026.05.20 | ₩22,377 | ₩22,486 | ₩22,149 | ₩22,238 | -0.62% | 7.8만 |
|---|
| 2026.05.19 | ₩22,069 | ₩22,391 | ₩22,002 | ₩22,321 | +1.14% | 11만 |
|---|
| 2026.05.18 | ₩22,136 | ₩22,203 | ₩21,868 | ₩22,015 | -0.55% | 9.5만 |
|---|
| 2026.05.15 | ₩21,921 | ₩22,067 | ₩21,673 | ₩21,885 | -0.17% | 11.1만 |
|---|
| 2026.05.14 | ₩21,788 | ₩21,839 | ₩21,550 | ₩21,739 | -0.23% | 12.5만 |
|---|
| 2026.05.13 | ₩22,431 | ₩22,512 | ₩21,693 | ₩21,814 | -2.75% | 14.1만 |
|---|
| 2026.05.12 | ₩22,659 | ₩22,679 | ₩22,271 | ₩22,283 | -1.66% | 11.6만 |
|---|
| 2026.05.11 | ₩22,337 | ₩22,471 | ₩22,257 | ₩22,451 | +0.51% | 15.2만 |
|---|
| 2026.05.08 | ₩21,894 | ₩22,175 | ₩21,827 | ₩22,069 | +0.80% | 13.2만 |
|---|
| 2026.05.07 | ₩21,868 | ₩21,868 | ₩21,519 | ₩21,801 | -0.31% | 10.9만 |
|---|
| 2026.05.06 | ₩22,337 | ₩22,458 | ₩21,680 | ₩21,948 | -1.74% | 26.2만 |
|---|
| 2026.05.05 | ₩21,921 | ₩22,377 | ₩21,908 | ₩22,220 | +1.36% | 16만 |
|---|
| 2026.05.04 | ₩22,082 | ₩22,277 | ₩21,888 | ₩22,002 | -0.36% | 35.7만 |
|---|
| 2026.05.01 | ₩21,948 | ₩22,149 | ₩21,760 | ₩22,069 | +0.55% | 23.5만 |
|---|
| 2026.04.30 | ₩21,747 | ₩22,321 | ₩21,720 | ₩21,962 | +0.99% | 58.6만 |
|---|
| 2026.04.29 | ₩20,258 | ₩20,325 | ₩20,070 | ₩20,204 | -0.26% | 63.1만 |
|---|
| 2026.04.28 | ₩20,150 | ₩20,305 | ₩19,955 | ₩20,144 | -0.03% | 18.8만 |
|---|
| 2026.04.27 | ₩20,124 | ₩20,150 | ₩19,842 | ₩19,933 | -0.95% | 20.4만 |
|---|
| 2026.04.24 | ₩20,526 | ₩20,687 | ₩19,855 | ₩20,030 | -2.42% | 15.9만 |
|---|
| 2026.04.23 | ₩20,405 | ₩20,674 | ₩20,231 | ₩20,526 | +0.59% | 26만 |
|---|
| 2026.04.22 | ₩20,043 | ₩20,191 | ₩19,949 | ₩20,070 | +0.13% | 10.6만 |
|---|
| 2026.04.21 | ₩20,150 | ₩20,258 | ₩20,030 | ₩20,236 | +0.43% | 16.3만 |
|---|
| 2026.04.20 | ₩19,922 | ₩20,244 | ₩19,855 | ₩20,176 | +1.27% | 38.2만 |
|---|
| 2026.04.17 | ₩19,909 | ₩20,043 | ₩19,594 | ₩19,641 | -1.35% | 17.5만 |
|---|
| 2026.04.16 | ₩19,989 | ₩20,244 | ₩19,983 | ₩19,983 | -0.03% | 23.1만 |
|---|
| 2026.04.15 | ₩20,325 | ₩20,365 | ₩19,936 | ₩20,137 | -0.92% | 33만 |
|---|
| 2026.04.14 | ₩21,022 | ₩21,183 | ₩20,298 | ₩20,405 | -2.94% | 51.2만 |
|---|
| 2026.04.13 | ₩21,505 | ₩21,680 | ₩21,344 | ₩21,344 | -0.75% | 25.2만 |
|---|
| 2026.04.10 | ₩21,291 | ₩21,693 | ₩21,237 | ₩21,523 | +1.09% | 24.6만 |
|---|
| 2026.04.09 | ₩21,666 | ₩21,754 | ₩21,237 | ₩21,546 | -0.56% | 48.9만 |
|---|
| 2026.04.08 | ₩22,324 | ₩22,961 | ₩21,424 | ₩22,136 | -0.84% | 80.6만 |
|---|
| 2026.04.07 | ₩23,826 | ₩24,081 | ₩23,665 | ₩23,702 | -0.52% | 18.2만 |
|---|
| 2026.04.06 | ₩23,598 | ₩23,786 | ₩23,357 | ₩23,732 | +0.57% | 8.1만 |
|---|
| 2026.04.02 | ₩24,068 | ₩24,282 | ₩23,531 | ₩23,719 | -1.45% | 24.1만 |
|---|
| 2026.04.01 | ₩23,437 | ₩23,692 | ₩22,927 | ₩23,464 | +0.11% | 65만 |
|---|
| 2026.03.31 | ₩24,792 | ₩24,953 | ₩23,706 | ₩23,773 | -4.11% | 57.6만 |
|---|
| 2026.03.30 | ₩25,503 | ₩25,839 | ₩25,309 | ₩25,436 | -0.26% | 41.2만 |
|---|
| 2026.03.27 | ₩25,383 | ₩26,214 | ₩25,201 | ₩25,973 | +2.33% | 65.7만 |
|---|
| 2026.03.26 | ₩23,692 | ₩25,128 | ₩23,692 | ₩24,983 | +5.45% | 67.9만 |
|---|
| 2026.03.25 | ₩22,914 | ₩23,176 | ₩22,793 | ₩23,146 | +1.01% | 17.5만 |
|---|
| 2026.03.24 | ₩22,968 | ₩23,249 | ₩22,964 | ₩23,217 | +1.09% | 16.5만 |
|---|
| 2026.03.23 | ₩22,820 | ₩23,060 | ₩22,713 | ₩22,874 | +0.24% | 21.7만 |
|---|
| 2026.03.20 | ₩22,860 | ₩23,504 | ₩22,860 | ₩23,282 | +1.84% | 22.1만 |
|---|
| 2026.03.19 | ₩22,552 | ₩22,934 | ₩22,552 | ₩22,783 | +1.02% | 20.3만 |
|---|
| 2026.03.18 | ₩22,458 | ₩22,478 | ₩22,203 | ₩22,458 | 0.00% | 32.2만 |
|---|
| 2026.03.17 | ₩22,055 | ₩22,230 | ₩21,720 | ₩22,176 | +0.55% | 21.4만 |
|---|
| 2026.03.16 | ₩21,894 | ₩22,175 | ₩21,760 | ₩22,002 | +0.49% | 26.7만 |
|---|
| 2026.03.13 | ₩22,203 | ₩22,646 | ₩22,029 | ₩22,565 | +1.63% | 31.1만 |
|---|
| 2026.03.12 | ₩21,371 | ₩21,733 | ₩21,318 | ₩21,700 | +1.54% | 12만 |
|---|
| 2026.03.11 | ₩21,183 | ₩21,358 | ₩21,029 | ₩21,157 | -0.13% | 17.3만 |
|---|
| 2026.03.10 | ₩21,183 | ₩21,331 | ₩20,982 | ₩21,194 | +0.05% | 25.8만 |
|---|
| 2026.03.09 | ₩21,841 | ₩22,069 | ₩21,385 | ₩21,425 | -1.90% | 73.1만 |
|---|
| 2026.03.06 | ₩21,438 | ₩21,733 | ₩21,344 | ₩21,505 | +0.31% | 29.4만 |
|---|
| 2026.03.05 | ₩20,902 | ₩21,264 | ₩20,674 | ₩20,961 | +0.28% | 39.6만 |
|---|
| 2026.03.04 | ₩21,022 | ₩21,063 | ₩20,600 | ₩20,745 | -1.32% | 32.5만 |
|---|
| 2026.03.03 | ₩21,465 | ₩21,666 | ₩21,022 | ₩21,143 | -1.50% | 100만 |
|---|
| 2026.03.02 | ₩21,720 | ₩21,760 | ₩20,996 | ₩21,183 | -2.47% | 66.9만 |
|---|
| 2026.02.27 | ₩21,532 | ₩21,680 | ₩21,338 | ₩21,385 | -0.69% | 40.3만 |
|---|
| 2026.02.26 | ₩21,264 | ₩21,371 | ₩20,949 | ₩21,084 | -0.85% | 38만 |
|---|
| 2026.02.25 | ₩21,519 | ₩21,546 | ₩21,183 | ₩21,198 | -1.49% | 35.5만 |
|---|
| 2026.02.24 | ₩21,827 | ₩22,002 | ₩21,613 | ₩21,661 | -0.76% | 27.2만 |
|---|
| 2026.02.23 | ₩21,264 | ₩21,760 | ₩21,103 | ₩21,736 | +2.22% | 37.7만 |
|---|
| 2026.02.20 | ₩21,693 | ₩21,693 | ₩20,875 | ₩21,130 | -2.60% | 42.6만 |
|---|
| 2026.02.19 | ₩21,720 | ₩21,720 | ₩21,411 | ₩21,492 | -1.05% | 26.5만 |
|---|
| 2026.02.18 | ₩21,955 | ₩22,029 | ₩21,485 | ₩21,546 | -1.86% | 86.6만 |
|---|
| 2026.02.17 | ₩21,640 | ₩22,012 | ₩21,559 | ₩21,664 | +0.11% | 104.6만 |
|---|
| 2026.02.13 | ₩21,438 | ₩21,814 | ₩21,264 | ₩21,630 | +0.89% | 64.1만 |
|---|
| 2026.02.12 | ₩20,714 | ₩21,436 | ₩20,497 | ₩21,296 | +2.81% | 84.5만 |
|---|
| 2026.02.11 | ₩20,566 | ₩21,096 | ₩20,419 | ₩20,695 | +0.63% | 109.5만 |
|---|
| 2026.02.10 | ₩20,539 | ₩20,660 | ₩20,365 | ₩20,633 | +0.46% | 36.7만 |
|---|
| 2026.02.09 | ₩20,848 | ₩21,009 | ₩20,258 | ₩20,419 | -2.06% | 66.1만 |
|---|
| 2026.02.06 | ₩20,821 | ₩21,398 | ₩20,633 | ₩20,942 | +0.58% | 74.3만 |
|---|
| 2026.02.05 | ₩20,902 | ₩21,089 | ₩20,311 | ₩20,652 | -1.19% | 94.6만 |
|---|
| 2026.02.04 | ₩20,164 | ₩20,727 | ₩20,137 | ₩20,700 | +2.66% | 63.8만 |
|---|
| 2026.02.03 | ₩19,574 | ₩20,164 | ₩19,386 | ₩20,016 | +2.26% | 64.1만 |
|---|
| 2026.02.02 | ₩19,386 | ₩19,688 | ₩19,345 | ₩19,600 | +1.11% | 63.2만 |
|---|
| 2026.01.30 | ₩18,997 | ₩19,386 | ₩18,956 | ₩19,345 | +1.84% | 60.7만 |
|---|
| 2026.01.29 | ₩18,822 | ₩19,567 | ₩18,634 | ₩18,742 | -0.43% | 434.4만 |
|---|
| 2026.01.28 | ₩20,768 | ₩21,009 | ₩20,674 | ₩20,908 | +0.68% | 116.5만 |
|---|
| 2026.01.27 | ₩20,794 | ₩21,049 | ₩20,700 | ₩20,794 | 0.00% | 21.1만 |
|---|
| 2026.01.26 | ₩21,049 | ₩21,157 | ₩20,727 | ₩20,818 | -1.10% | 21.2만 |
|---|
| 2026.01.23 | ₩21,707 | ₩21,707 | ₩21,009 | ₩21,250 | -2.10% | 28.5만 |
|---|
| 2026.01.22 | ₩22,351 | ₩22,391 | ₩21,613 | ₩21,613 | -3.30% | 48.4만 |
|---|
| 2026.01.21 | ₩23,182 | ₩23,370 | ₩22,713 | ₩22,914 | -1.16% | 28.2만 |
|---|
| 2026.01.20 | ₩23,115 | ₩23,384 | ₩22,995 | ₩23,252 | +0.59% | 21.5만 |
|---|
| 2026.01.16 | ₩22,498 | ₩22,652 | ₩22,337 | ₩22,632 | +0.60% | 23.4만 |
|---|
| 2026.01.15 | ₩22,793 | ₩22,860 | ₩22,512 | ₩22,619 | -0.77% | 19.2만 |
|---|
| 2026.01.14 | ₩22,458 | ₩22,834 | ₩22,371 | ₩22,820 | +1.61% | 22.3만 |
|---|
| 2026.01.13 | ₩21,935 | ₩22,485 | ₩21,935 | ₩22,257 | +1.47% | 24.8만 |
|---|
| 2026.01.12 | ₩21,546 | ₩21,908 | ₩21,519 | ₩21,868 | +1.49% | 15.7만 |
|---|
| 2026.01.09 | ₩21,827 | ₩21,841 | ₩21,465 | ₩21,501 | -1.49% | 29.9만 |
|---|
| 2026.01.08 | ₩21,720 | ₩22,072 | ₩21,720 | ₩21,727 | +0.03% | 21.4만 |
|---|
| 2026.01.07 | ₩21,438 | ₩21,747 | ₩21,344 | ₩21,641 | +0.94% | 19만 |
|---|
| 2026.01.06 | ₩21,277 | ₩21,532 | ₩21,108 | ₩21,244 | -0.16% | 26.7만 |
|---|
| 2026.01.05 | ₩21,546 | ₩21,640 | ₩21,130 | ₩21,322 | -1.04% | 22만 |
|---|
| 2026.01.02 | ₩21,210 | ₩21,801 | ₩21,170 | ₩21,587 | +1.78% | 19.9만 |
|---|
| 2025.12.31 | ₩21,130 | ₩21,277 | ₩21,130 | ₩21,264 | +0.63% | 5.4만 |
|---|
| 2025.12.30 | ₩21,284 | ₩21,284 | ₩20,882 | ₩21,059 | -1.06% | 9.4만 |
|---|
| 2025.12.29 | ₩21,358 | ₩21,432 | ₩21,250 | ₩21,299 | -0.28% | 9.8만 |
|---|
| 2025.12.26 | ₩21,036 | ₩21,197 | ₩21,009 | ₩21,143 | +0.51% | 7.2만 |
|---|
| 2025.12.24 | ₩21,130 | ₩21,130 | ₩20,989 | ₩20,989 | -0.67% | 4.6만 |
|---|
| 2025.12.23 | ₩21,204 | ₩21,217 | ₩21,049 | ₩21,061 | -0.67% | 7.4만 |
|---|
| 2025.12.22 | ₩21,344 | ₩21,505 | ₩20,975 | ₩21,358 | +0.06% | 42.5만 |
|---|
| 2025.12.19 | ₩21,204 | ₩21,465 | ₩21,083 | ₩21,438 | +1.11% | 39.7만 |
|---|
| 2025.12.18 | ₩21,505 | ₩21,505 | ₩21,063 | ₩21,264 | -1.12% | 33.1만 |
|---|
| 2025.12.17 | ₩21,559 | ₩21,747 | ₩21,371 | ₩21,747 | +0.87% | 26만 |
|---|
| 2025.12.16 | ₩21,948 | ₩21,948 | ₩21,318 | ₩21,505 | -2.02% | 22.5만 |
|---|
| 2025.12.15 | ₩21,881 | ₩22,116 | ₩21,640 | ₩21,827 | -0.25% | 28.4만 |
|---|
| 2025.12.12 | ₩21,760 | ₩22,122 | ₩21,693 | ₩21,935 | +0.80% | 24.9만 |
|---|
| 2025.12.11 | ₩21,974 | ₩22,029 | ₩21,572 | ₩21,658 | -1.43% | 41.3만 |
|---|
| 2025.12.10 | ₩21,740 | ₩21,935 | ₩21,613 | ₩21,733 | -0.03% | 38.5만 |
|---|
| 2025.12.09 | ₩21,250 | ₩21,599 | ₩21,250 | ₩21,492 | +1.14% | 32.7만 |
|---|
| 2025.12.08 | ₩21,089 | ₩21,210 | ₩20,888 | ₩21,170 | +0.38% | 34.6만 |
|---|
| 2025.12.05 | ₩21,277 | ₩21,318 | ₩20,935 | ₩20,969 | -1.45% | 23.4만 |
|---|
| 2025.12.04 | ₩20,848 | ₩21,398 | ₩20,848 | ₩21,331 | +2.32% | 168.3만 |
|---|
| 2025.12.03 | ₩21,962 | ₩22,116 | ₩21,787 | ₩22,082 | +0.55% | 28.3만 |
|---|
| 2025.12.02 | ₩21,988 | ₩22,136 | ₩21,813 | ₩21,831 | -0.71% | 28.4만 |
|---|
| 2025.12.01 | ₩22,109 | ₩22,144 | ₩21,908 | ₩22,029 | -0.36% | 21만 |
|---|
| 2025.11.28 | ₩22,230 | ₩22,230 | ₩21,774 | ₩21,774 | -2.05% | 18.4만 |
|---|
| 2025.11.26 | ₩22,163 | ₩22,351 | ₩22,136 | ₩22,283 | +0.54% | 51.3만 |
|---|
| 2025.11.25 | ₩22,659 | ₩22,840 | ₩22,169 | ₩22,176 | -2.13% | 62.7만 |
|---|
| 2025.11.24 | ₩23,598 | ₩23,672 | ₩22,901 | ₩23,062 | -2.27% | 68.8만 |
|---|
| 2025.11.21 | ₩24,041 | ₩24,296 | ₩23,652 | ₩23,786 | -1.06% | 77.5만 |
|---|
| 2025.11.20 | ₩23,464 | ₩24,215 | ₩23,290 | ₩24,003 | +2.30% | 60만 |
|---|
| 2025.11.19 | ₩23,853 | ₩24,296 | ₩23,759 | ₩23,934 | +0.34% | 39.2만 |
|---|
| 2025.11.18 | ₩23,893 | ₩24,180 | ₩23,424 | ₩23,614 | -1.17% | 88.3만 |
|---|
| 2025.11.17 | ₩23,169 | ₩23,706 | ₩23,115 | ₩23,504 | +1.45% | 36만 |
|---|
| 2025.11.14 | ₩23,518 | ₩23,706 | ₩23,028 | ₩23,155 | -1.54% | 45.5만 |
|---|
| 2025.11.13 | ₩23,062 | ₩23,397 | ₩22,854 | ₩23,161 | +0.43% | 40.1만 |
|---|
| 2025.11.12 | ₩22,498 | ₩23,223 | ₩22,485 | ₩23,182 | +3.04% | 57.6만 |
|---|
| 2025.11.11 | ₩22,498 | ₩22,793 | ₩22,478 | ₩22,512 | +0.06% | 34.3만 |
|---|
| 2025.11.10 | ₩22,404 | ₩22,646 | ₩22,230 | ₩22,337 | -0.30% | 32.7만 |
|---|
| 2025.11.07 | ₩22,941 | ₩23,471 | ₩22,699 | ₩22,713 | -0.99% | 54만 |
|---|
| 2025.11.06 | ₩22,230 | ₩22,840 | ₩22,230 | ₩22,793 | +2.53% | 69.1만 |
|---|
| 2025.11.05 | ₩22,391 | ₩22,538 | ₩21,995 | ₩22,203 | -0.84% | 41.1만 |
|---|
| 2025.11.04 | ₩22,498 | ₩22,538 | ₩22,015 | ₩22,498 | 0.00% | 86.1만 |
|---|
| 2025.11.03 | ₩21,492 | ₩22,176 | ₩21,418 | ₩22,136 | +3.00% | 65.1만 |
|---|
| 2025.10.31 | ₩20,969 | ₩21,868 | ₩20,942 | ₩21,787 | +3.90% | 142.9만 |
|---|
| 2025.10.30 | ₩21,103 | ₩21,607 | ₩20,841 | ₩21,237 | +0.64% | 335.5만 |
|---|
| 2025.10.29 | ₩18,983 | ₩19,252 | ₩18,862 | ₩19,010 | +0.14% | 63.8만 |
|---|
| 2025.10.28 | ₩19,010 | ₩19,184 | ₩18,869 | ₩19,037 | +0.14% | 25.7만 |
|---|
| 2025.10.27 | ₩19,091 | ₩19,117 | ₩18,930 | ₩19,050 | -0.21% | 19.2만 |
|---|
| 2025.10.24 | ₩19,399 | ₩19,560 | ₩19,312 | ₩19,372 | -0.14% | 14.8만 |
|---|
| 2025.10.23 | ₩19,453 | ₩19,493 | ₩19,265 | ₩19,466 | +0.07% | 16.6만 |
|---|
| 2025.10.22 | ₩19,520 | ₩19,732 | ₩19,319 | ₩19,486 | -0.17% | 15만 |
|---|
| 2025.10.21 | ₩19,399 | ₩19,600 | ₩19,386 | ₩19,480 | +0.41% | 13.2만 |
|---|
| 2025.10.20 | ₩19,828 | ₩19,828 | ₩19,480 | ₩19,506 | -1.62% | 22.5만 |
|---|
| 2025.10.17 | ₩20,231 | ₩20,231 | ₩19,895 | ₩19,922 | -1.53% | 13.2만 |
|---|
| 2025.10.16 | ₩19,869 | ₩20,271 | ₩19,721 | ₩20,056 | +0.95% | 10.2만 |
|---|
| 2025.10.15 | ₩19,936 | ₩20,124 | ₩19,741 | ₩19,895 | -0.20% | 16만 |
|---|
| 2025.10.14 | ₩20,204 | ₩20,417 | ₩19,963 | ₩20,150 | -0.27% | 18.6만 |
|---|
| 2025.10.13 | ₩20,016 | ₩20,177 | ₩19,842 | ₩19,963 | -0.27% | 19.3만 |
|---|
| 2025.10.10 | ₩19,574 | ₩20,271 | ₩19,459 | ₩20,244 | +3.43% | 32.8만 |
|---|