시장 데이터를 불러오는 중
전체 종목
Direxion Daily MSFT Bear 1X ETF 과거 주가
Direxion Daily MSFT Bear 1X ETF · MSFD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily MSFT Bear 1X ETF · MSFD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,021 | ₩13,048 | ₩12,780 | ₩12,828 | -1.48% | 118.7만 |
| 2026.10.08 | ₩12,954 | ₩13,229 | ₩12,880 | ₩13,134 | +1.39% | 158.9만 |
| 2026.10.07 | ₩12,940 | ₩13,088 | ₩12,907 | ₩12,957 | +0.12% | 65.9만 |
| 2026.10.06 | ₩12,914 | ₩12,978 | ₩12,813 | ₩12,963 | +0.38% | 157.6만 |
| 2026.10.05 | ₩13,155 | ₩13,155 | ₩12,887 | ₩13,061 | -0.71% | 185.1만 |
| 2026.10.02 | ₩13,222 | ₩13,356 | ₩13,142 | ₩13,258 | +0.27% | 82.2만 |
| 2026.10.01 | ₩13,209 | ₩13,392 | ₩13,126 | ₩13,378 | +1.28% | 171.6만 |
| 2026.09.30 | ₩13,396 | ₩13,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,352 |
| -0.33% |
| 138.1만 |
| 2026.09.29 | ₩13,490 | ₩13,638 | ₩13,356 | ₩13,463 | -0.20% | 156.3만 |
|---|
| 2026.09.28 | ₩13,584 | ₩13,624 | ₩13,356 | ₩13,450 | -0.99% | 151.4만 |
|---|
| 2026.09.25 | ₩13,785 | ₩13,799 | ₩13,195 | ₩13,273 | -3.72% | 356.5만 |
|---|
| 2026.09.24 | ₩13,866 | ₩13,960 | ₩13,758 | ₩13,772 | -0.68% | 117.5만 |
|---|
| 2026.09.23 | ₩13,678 | ₩13,826 | ₩13,463 | ₩13,710 | +0.24% | 96만 |
|---|
| 2026.09.22 | ₩13,517 | ₩13,886 | ₩13,504 | ₩13,775 | +1.90% | 87.1만 |
|---|
| 2026.09.21 | ₩13,946 | ₩14,053 | ₩13,758 | ₩13,776 | -1.22% | 88.6만 |
|---|
| 2026.09.18 | ₩13,879 | ₩14,060 | ₩13,879 | ₩13,994 | +0.83% | 74.8만 |
|---|
| 2026.09.17 | ₩13,893 | ₩14,000 | ₩13,772 | ₩13,866 | -0.19% | 160.5만 |
|---|
| 2026.09.16 | ₩13,986 | ₩14,161 | ₩13,933 | ₩14,080 | +0.67% | 99.4만 |
|---|
| 2026.09.15 | ₩13,812 | ₩13,933 | ₩13,651 | ₩13,906 | +0.68% | 122.8만 |
|---|
| 2026.09.14 | ₩13,906 | ₩13,939 | ₩13,544 | ₩13,651 | -1.83% | 294.5만 |
|---|
| 2026.09.11 | ₩13,933 | ₩14,020 | ₩13,846 | ₩13,926 | -0.05% | 158.4만 |
|---|
| 2026.09.10 | ₩14,134 | ₩14,201 | ₩13,973 | ₩14,027 | -0.76% | 132.5만 |
|---|
| 2026.09.09 | ₩14,000 | ₩14,080 | ₩13,966 | ₩14,027 | +0.19% | 79.1만 |
|---|
| 2026.09.08 | ₩14,013 | ₩14,067 | ₩13,946 | ₩13,986 | -0.19% | 51.2만 |
|---|
| 2026.09.04 | ₩13,530 | ₩13,826 | ₩13,530 | ₩13,826 | +2.18% | 94.8만 |
|---|
| 2026.09.03 | ₩13,758 | ₩13,765 | ₩13,383 | ₩13,537 | -1.61% | 106.7만 |
|---|
| 2026.09.02 | ₩13,826 | ₩13,986 | ₩13,812 | ₩13,906 | +0.58% | 105.3만 |
|---|
| 2026.09.01 | ₩13,879 | ₩13,879 | ₩13,651 | ₩13,772 | -0.77% | 101.7만 |
|---|
| 2026.08.31 | ₩13,517 | ₩13,624 | ₩13,477 | ₩13,624 | +0.79% | 168.4만 |
|---|
| 2026.08.28 | ₩13,644 | ₩13,665 | ₩13,329 | ₩13,443 | -1.47% | 231.9만 |
|---|
| 2026.08.27 | ₩13,960 | ₩14,067 | ₩13,631 | ₩13,665 | -2.11% | 208.8만 |
|---|
| 2026.08.26 | ₩14,121 | ₩14,147 | ₩13,872 | ₩13,919 | -1.42% | 66.6만 |
|---|
| 2026.08.25 | ₩14,201 | ₩14,235 | ₩14,013 | ₩14,033 | -1.18% | 91.6만 |
|---|
| 2026.08.24 | ₩14,281 | ₩14,308 | ₩14,074 | ₩14,161 | -0.85% | 88.5만 |
|---|
| 2026.08.21 | ₩14,348 | ₩14,414 | ₩14,201 | ₩14,268 | -0.56% | 44.5만 |
|---|
| 2026.08.20 | ₩14,308 | ₩14,375 | ₩14,248 | ₩14,322 | +0.09% | 78.1만 |
|---|
| 2026.08.19 | ₩14,389 | ₩14,395 | ₩14,126 | ₩14,268 | -0.84% | 94.1만 |
|---|
| 2026.08.18 | ₩14,348 | ₩14,476 | ₩14,268 | ₩14,335 | -0.09% | 120.5만 |
|---|
| 2026.08.17 | ₩14,067 | ₩14,422 | ₩14,027 | ₩14,362 | +2.10% | 175만 |
|---|
| 2026.08.14 | ₩13,906 | ₩13,986 | ₩13,832 | ₩13,946 | +0.29% | 70.5만 |
|---|
| 2026.08.13 | ₩14,000 | ₩14,013 | ₩13,785 | ₩13,906 | -0.67% | 212.5만 |
|---|
| 2026.08.12 | ₩13,812 | ₩14,067 | ₩13,799 | ₩14,040 | +1.65% | 181.9만 |
|---|
| 2026.08.11 | ₩13,718 | ₩13,836 | ₩13,691 | ₩13,745 | +0.20% | 232.8만 |
|---|
| 2026.08.10 | ₩13,732 | ₩13,758 | ₩13,453 | ₩13,651 | -0.59% | 307.6만 |
|---|
| 2026.08.07 | ₩13,812 | ₩13,862 | ₩13,678 | ₩13,812 | 0.00% | 141.1만 |
|---|
| 2026.08.06 | ₩14,134 | ₩14,134 | ₩13,772 | ₩13,812 | -2.28% | 236.5만 |
|---|
| 2026.08.05 | ₩13,879 | ₩14,228 | ₩13,879 | ₩14,188 | +2.22% | 381.3만 |
|---|
| 2026.08.04 | ₩14,389 | ₩14,409 | ₩13,839 | ₩14,027 | -2.52% | 417만 |
|---|
| 2026.08.03 | ₩14,536 | ₩14,576 | ₩14,047 | ₩14,174 | -2.49% | 529만 |
|---|
| 2026.07.31 | ₩15,401 | ₩15,421 | ₩14,845 | ₩14,898 | -3.27% | 387.2만 |
|---|
| 2026.07.30 | ₩15,958 | ₩16,226 | ₩15,026 | ₩15,341 | -3.87% | 513.2만 |
|---|
| 2026.07.29 | ₩18,036 | ₩18,251 | ₩17,688 | ₩18,143 | +0.59% | 273.3만 |
|---|
| 2026.07.28 | ₩18,063 | ₩18,130 | ₩17,728 | ₩18,036 | -0.15% | 109.6만 |
|---|
| 2026.07.27 | ₩18,184 | ₩18,264 | ₩17,996 | ₩18,239 | +0.30% | 95.9만 |
|---|
| 2026.07.24 | ₩18,331 | ₩18,658 | ₩18,261 | ₩18,598 | +1.46% | 55.4만 |
|---|
| 2026.07.23 | ₩18,190 | ₩18,787 | ₩18,143 | ₩18,613 | +2.32% | 113.4만 |
|---|
| 2026.07.22 | ₩17,741 | ₩18,331 | ₩17,728 | ₩18,174 | +2.44% | 46.3만 |
|---|
| 2026.07.21 | ₩17,795 | ₩17,902 | ₩17,688 | ₩17,848 | +0.30% | 60.9만 |
|---|
| 2026.07.20 | ₩18,157 | ₩18,197 | ₩17,614 | ₩17,645 | -2.82% | 78.3만 |
|---|
| 2026.07.17 | ₩18,009 | ₩18,224 | ₩17,835 | ₩18,023 | +0.07% | 46.1만 |
|---|
| 2026.07.16 | ₩17,835 | ₩18,103 | ₩17,500 | ₩17,714 | -0.68% | 61.9만 |
|---|
| 2026.07.15 | ₩18,358 | ₩18,385 | ₩17,795 | ₩17,962 | -2.15% | 58.4만 |
|---|
| 2026.07.14 | ₩18,546 | ₩18,747 | ₩18,318 | ₩18,465 | -0.43% | 91.8만 |
|---|
| 2026.07.13 | ₩18,318 | ₩18,499 | ₩18,050 | ₩18,170 | -0.81% | 69.7만 |
|---|
| 2026.07.10 | ₩18,318 | ₩18,613 | ₩18,143 | ₩18,453 | +0.74% | 49.8만 |
|---|
| 2026.07.09 | ₩18,975 | ₩19,002 | ₩18,465 | ₩18,492 | -2.54% | 46.7만 |
|---|
| 2026.07.08 | ₩18,519 | ₩18,613 | ₩18,438 | ₩18,546 | +0.14% | 73.8만 |
|---|
| 2026.07.07 | ₩18,103 | ₩18,284 | ₩17,956 | ₩18,265 | +0.90% | 102.4만 |
|---|
| 2026.07.06 | ₩18,358 | ₩18,613 | ₩18,278 | ₩18,358 | 0.00% | 118만 |
|---|
| 2026.07.02 | ₩18,506 | ₩18,506 | ₩18,110 | ₩18,180 | -1.76% | 83.2만 |
|---|
| 2026.07.01 | ₩18,693 | ₩18,948 | ₩18,251 | ₩18,465 | -1.22% | 148.2만 |
|---|
| 2026.06.30 | ₩19,203 | ₩19,337 | ₩18,995 | ₩19,055 | -0.77% | 133.1만 |
|---|
| 2026.06.29 | ₩18,908 | ₩19,357 | ₩18,680 | ₩19,297 | +2.06% | 148.6만 |
|---|
| 2026.06.26 | ₩19,954 | ₩20,007 | ₩18,854 | ₩19,122 | -4.17% | 275만 |
|---|
| 2026.06.25 | ₩19,659 | ₩20,369 | ₩19,592 | ₩20,209 | +2.80% | 138.2만 |
|---|
| 2026.06.24 | ₩19,230 | ₩19,538 | ₩18,834 | ₩19,511 | +1.46% | 74.8만 |
|---|
| 2026.06.23 | ₩19,136 | ₩19,243 | ₩18,908 | ₩19,069 | -0.35% | 57.9만 |
|---|
| 2026.06.22 | ₩19,303 | ₩19,686 | ₩18,988 | ₩19,675 | +1.92% | 62.7만 |
|---|
| 2026.06.18 | ₩19,109 | ₩19,357 | ₩18,948 | ₩19,069 | -0.21% | 35.3만 |
|---|
| 2026.06.17 | ₩18,611 | ₩19,133 | ₩18,559 | ₩19,055 | +2.38% | 43.5만 |
|---|
| 2026.06.16 | ₩18,291 | ₩18,519 | ₩18,278 | ₩18,371 | +0.44% | 45.4만 |
|---|
| 2026.06.15 | ₩18,224 | ₩18,385 | ₩18,023 | ₩18,118 | -0.58% | 62.7만 |
|---|
| 2026.06.12 | ₩18,506 | ₩18,921 | ₩18,506 | ₩18,528 | +0.12% | 261.7만 |
|---|
| 2026.06.11 | ₩18,345 | ₩18,827 | ₩18,264 | ₩18,546 | +1.10% | 96.5만 |
|---|
| 2026.06.10 | ₩18,184 | ₩18,251 | ₩17,889 | ₩18,193 | +0.05% | 63.7만 |
|---|
| 2026.06.09 | ₩17,701 | ₩18,157 | ₩17,583 | ₩17,956 | +1.44% | 107.5만 |
|---|
| 2026.06.08 | ₩17,486 | ₩17,721 | ₩17,366 | ₩17,594 | +0.61% | 97.8만 |
|---|
| 2026.06.05 | ₩16,950 | ₩17,473 | ₩16,883 | ₩17,374 | +2.50% | 123.2만 |
|---|
| 2026.06.04 | ₩16,628 | ₩16,977 | ₩16,615 | ₩16,910 | +1.69% | 132.2만 |
|---|
| 2026.06.03 | ₩16,534 | ₩17,059 | ₩16,507 | ₩16,955 | +2.55% | 184.9만 |
|---|
| 2026.06.02 | ₩16,239 | ₩16,454 | ₩16,025 | ₩16,420 | +1.11% | 133만 |
|---|
| 2026.06.01 | ₩15,609 | ₩15,844 | ₩15,569 | ₩15,757 | +0.95% | 328.8만 |
|---|
| 2026.05.29 | ₩16,856 | ₩16,856 | ₩16,132 | ₩16,145 | -4.22% | 275.6만 |
|---|
| 2026.05.28 | ₩17,647 | ₩17,654 | ₩16,963 | ₩17,053 | -3.37% | 119.3만 |
|---|
| 2026.05.27 | ₩17,714 | ₩17,775 | ₩17,527 | ₩17,667 | -0.26% | 103.8만 |
|---|
| 2026.05.26 | ₩17,473 | ₩17,641 | ₩17,366 | ₩17,520 | +0.27% | 283.6만 |
|---|
| 2026.05.22 | ₩17,366 | ₩17,486 | ₩17,178 | ₩17,401 | +0.20% | 205.5만 |
|---|
| 2026.05.21 | ₩17,138 | ₩17,513 | ₩17,104 | ₩17,393 | +1.49% | 227.6만 |
|---|
| 2026.05.20 | ₩17,634 | ₩17,728 | ₩17,292 | ₩17,339 | -1.67% | 233.2만 |
|---|
| 2026.05.19 | ₩16,990 | ₩17,511 | ₩16,870 | ₩17,473 | +2.84% | 593만 |
|---|
| 2026.05.18 | ₩17,513 | ₩17,547 | ₩17,167 | ₩17,232 | -1.61% | 398.8만 |
|---|
| 2026.05.15 | ₩17,607 | ₩17,674 | ₩17,024 | ₩17,285 | -1.83% | 376.8만 |
|---|
| 2026.05.14 | ₩18,063 | ₩18,197 | ₩17,725 | ₩17,827 | -1.31% | 141.9만 |
|---|
| 2026.05.13 | ₩18,130 | ₩18,184 | ₩17,969 | ₩18,023 | -0.59% | 154.2만 |
|---|
| 2026.05.12 | ₩17,620 | ₩17,942 | ₩17,580 | ₩17,898 | +1.58% | 129.3만 |
|---|
| 2026.05.11 | ₩17,902 | ₩17,983 | ₩17,688 | ₩17,694 | -1.16% | 202.8만 |
|---|
| 2026.05.08 | ₩17,513 | ₩17,634 | ₩17,439 | ₩17,594 | +0.46% | 123.1만 |
|---|
| 2026.05.07 | ₩17,366 | ₩17,366 | ₩17,030 | ₩17,334 | -0.19% | 423.7만 |
|---|
| 2026.05.06 | ₩17,889 | ₩17,996 | ₩17,446 | ₩17,647 | -1.35% | 541.1만 |
|---|
| 2026.05.05 | ₩17,580 | ₩17,835 | ₩17,506 | ₩17,728 | +0.84% | 460.8만 |
|---|
| 2026.05.04 | ₩17,728 | ₩17,741 | ₩17,352 | ₩17,637 | -0.51% | 168.3만 |
|---|
| 2026.05.01 | ₩17,688 | ₩17,768 | ₩17,486 | ₩17,594 | -0.53% | 165.7만 |
|---|
| 2026.04.30 | ₩17,768 | ₩18,264 | ₩17,620 | ₩17,863 | +0.54% | 254만 |
|---|
| 2026.04.29 | ₩17,218 | ₩17,359 | ₩17,111 | ₩17,191 | -0.16% | 147.8만 |
|---|
| 2026.04.28 | ₩17,205 | ₩17,292 | ₩16,977 | ₩17,004 | -1.17% | 233.7만 |
|---|
| 2026.04.27 | ₩17,312 | ₩17,486 | ₩17,097 | ₩17,178 | -0.77% | 189.6만 |
|---|
| 2026.04.24 | ₩17,513 | ₩17,527 | ₩17,178 | ₩17,185 | -1.88% | 178.7만 |
|---|
| 2026.04.23 | ₩17,419 | ₩17,714 | ₩17,272 | ₩17,540 | +0.69% | 165.1만 |
|---|
| 2026.04.22 | ₩17,138 | ₩17,245 | ₩16,856 | ₩16,883 | -1.49% | 117.3만 |
|---|
| 2026.04.21 | ₩17,406 | ₩17,513 | ₩17,111 | ₩17,234 | -0.99% | 235.1만 |
|---|
| 2026.04.20 | ₩17,339 | ₩17,553 | ₩17,279 | ₩17,486 | +0.85% | 153.3만 |
|---|
| 2026.04.17 | ₩17,205 | ₩17,379 | ₩16,930 | ₩17,285 | +0.47% | 147.5만 |
|---|
| 2026.04.16 | ₩17,433 | ₩17,741 | ₩17,372 | ₩17,393 | -0.23% | 111만 |
|---|
| 2026.04.15 | ₩18,465 | ₩18,465 | ₩17,634 | ₩17,768 | -3.78% | 133.8만 |
|---|
| 2026.04.14 | ₩18,894 | ₩18,935 | ₩18,559 | ₩18,626 | -1.42% | 373.7만 |
|---|
| 2026.04.13 | ₩19,645 | ₩19,753 | ₩19,049 | ₩19,062 | -2.97% | 69.5만 |
|---|
| 2026.04.10 | ₩19,712 | ₩19,817 | ₩19,531 | ₩19,775 | +0.32% | 69.7만 |
|---|
| 2026.04.09 | ₩19,712 | ₩19,960 | ₩19,632 | ₩19,645 | -0.34% | 61.7만 |
|---|
| 2026.04.08 | ₩19,029 | ₩19,726 | ₩19,015 | ₩19,578 | +2.89% | 65.4만 |
|---|
| 2026.04.07 | ₩19,753 | ₩19,981 | ₩19,692 | ₩19,711 | -0.21% | 44.4만 |
|---|
| 2026.04.06 | ₩19,672 | ₩19,820 | ₩19,619 | ₩19,645 | -0.14% | 47.2만 |
|---|
| 2026.04.02 | ₩19,981 | ₩20,108 | ₩19,619 | ₩19,633 | -1.74% | 67.2만 |
|---|
| 2026.04.01 | ₩19,592 | ₩19,873 | ₩19,592 | ₩19,828 | +1.20% | 161.9만 |
|---|
| 2026.03.31 | ₩20,101 | ₩20,168 | ₩19,632 | ₩19,766 | -1.67% | 416.9만 |
|---|
| 2026.03.30 | ₩20,242 | ₩20,557 | ₩20,048 | ₩20,410 | +0.83% | 776.8만 |
|---|
| 2026.03.27 | ₩20,262 | ₩20,537 | ₩20,233 | ₩20,530 | +1.32% | 443.6만 |
|---|
| 2026.03.26 | ₩19,753 | ₩20,054 | ₩19,551 | ₩20,021 | +1.36% | 303.5만 |
|---|
| 2026.03.25 | ₩19,444 | ₩19,813 | ₩19,444 | ₩19,753 | +1.59% | 303.1만 |
|---|
| 2026.03.24 | ₩19,176 | ₩19,686 | ₩19,176 | ₩19,664 | +2.55% | 105.3만 |
|---|
| 2026.03.23 | ₩19,163 | ₩19,297 | ₩19,029 | ₩19,243 | +0.42% | 603.9만 |
|---|
| 2026.03.20 | ₩19,069 | ₩19,364 | ₩19,069 | ₩19,309 | +1.26% | 99.1만 |
|---|
| 2026.03.19 | ₩18,894 | ₩19,015 | ₩18,766 | ₩18,935 | +0.21% | 147만 |
|---|
| 2026.03.18 | ₩18,599 | ₩18,827 | ₩18,506 | ₩18,794 | +1.05% | 226.6만 |
|---|
| 2026.03.17 | ₩18,425 | ₩18,506 | ₩18,223 | ₩18,440 | +0.08% | 237만 |
|---|
| 2026.03.16 | ₩18,492 | ₩18,660 | ₩18,385 | ₩18,412 | -0.44% | 292.1만 |
|---|
| 2026.03.13 | ₩18,371 | ₩18,673 | ₩18,197 | ₩18,626 | +1.39% | 158.5만 |
|---|
| 2026.03.12 | ₩18,237 | ₩18,331 | ₩18,143 | ₩18,323 | +0.47% | 123.2만 |
|---|
| 2026.03.11 | ₩18,130 | ₩18,327 | ₩18,009 | ₩18,190 | +0.33% | 102.8만 |
|---|
| 2026.03.10 | ₩17,969 | ₩18,264 | ₩17,962 | ₩18,157 | +1.04% | 253.9만 |
|---|
| 2026.03.09 | ₩18,170 | ₩18,211 | ₩17,954 | ₩17,983 | -1.03% | 495.4만 |
|---|
| 2026.03.06 | ₩17,996 | ₩18,016 | ₩17,822 | ₩17,996 | 0.00% | 70.8만 |
|---|
| 2026.03.05 | ₩18,184 | ₩18,184 | ₩17,882 | ₩17,909 | -1.51% | 72.5만 |
|---|
| 2026.03.04 | ₩18,331 | ₩18,358 | ₩17,902 | ₩18,170 | -0.88% | 56.5만 |
|---|
| 2026.03.03 | ₩18,713 | ₩18,721 | ₩18,083 | ₩18,211 | -2.69% | 71.7만 |
|---|
| 2026.03.02 | ₩18,760 | ₩18,821 | ₩18,331 | ₩18,452 | -1.64% | 80.9만 |
|---|
| 2026.02.27 | ₩18,801 | ₩18,854 | ₩18,559 | ₩18,733 | -0.36% | 61.3만 |
|---|
| 2026.02.26 | ₩18,184 | ₩18,432 | ₩18,050 | ₩18,304 | +0.66% | 89.6만 |
|---|
| 2026.02.25 | ₩18,868 | ₩18,868 | ₩18,331 | ₩18,347 | -2.76% | 89만 |
|---|
| 2026.02.24 | ₩19,149 | ₩19,270 | ₩18,901 | ₩18,915 | -1.23% | 47.3만 |
|---|
| 2026.02.23 | ₩18,666 | ₩19,196 | ₩18,666 | ₩19,159 | +2.64% | 49.8만 |
|---|
| 2026.02.20 | ₩18,573 | ₩18,626 | ₩18,438 | ₩18,542 | -0.17% | 38.3만 |
|---|
| 2026.02.19 | ₩18,412 | ₩18,550 | ₩18,221 | ₩18,483 | +0.39% | 37.7만 |
|---|
| 2026.02.18 | ₩18,546 | ₩18,606 | ₩18,345 | ₩18,449 | -0.52% | 54.9만 |
|---|
| 2026.02.17 | ₩18,532 | ₩18,680 | ₩18,445 | ₩18,585 | +0.28% | 67만 |
|---|
| 2026.02.13 | ₩18,278 | ₩18,519 | ₩18,184 | ₩18,398 | +0.66% | 122.1만 |
|---|
| 2026.02.12 | ₩18,237 | ₩18,506 | ₩18,157 | ₩18,345 | +0.59% | 93.6만 |
|---|
| 2026.02.11 | ₩17,721 | ₩18,371 | ₩17,721 | ₩18,224 | +2.84% | 111.8만 |
|---|
| 2026.02.10 | ₩17,567 | ₩17,862 | ₩17,399 | ₩17,835 | +1.53% | 115.2만 |
|---|
| 2026.02.09 | ₩18,278 | ₩18,385 | ₩17,768 | ₩17,822 | -2.49% | 99.3만 |
|---|
| 2026.02.06 | ₩18,526 | ₩18,774 | ₩18,358 | ₩18,398 | -0.69% | 139.2만 |
|---|
| 2026.02.05 | ₩18,130 | ₩18,794 | ₩18,117 | ₩18,747 | +3.40% | 223.1만 |
|---|
| 2026.02.04 | ₩18,016 | ₩18,050 | ₩17,661 | ₩17,838 | -0.99% | 104.8만 |
|---|
| 2026.02.03 | ₩17,553 | ₩18,083 | ₩17,553 | ₩17,983 | +2.44% | 173.7만 |
|---|
| 2026.02.02 | ₩17,218 | ₩17,513 | ₩17,178 | ₩17,473 | +1.48% | 76.5만 |
|---|
| 2026.01.30 | ₩16,843 | ₩17,339 | ₩16,816 | ₩17,191 | +2.07% | 158만 |
|---|
| 2026.01.29 | ₩16,856 | ₩17,442 | ₩16,789 | ₩17,084 | +1.35% | 157.9만 |
|---|
| 2026.01.28 | ₩15,448 | ₩15,609 | ₩15,448 | ₩15,502 | +0.35% | 94.4만 |
|---|
| 2026.01.27 | ₩15,770 | ₩15,770 | ₩15,475 | ₩15,523 | -1.56% | 32.1만 |
|---|
| 2026.01.26 | ₩16,065 | ₩16,145 | ₩15,757 | ₩15,864 | -1.25% | 49.8만 |
|---|
| 2026.01.23 | ₩16,561 | ₩16,588 | ₩15,837 | ₩16,025 | -3.24% | 96.4만 |
|---|
| 2026.01.22 | ₩16,655 | ₩16,796 | ₩16,501 | ₩16,568 | -0.52% | 30.2만 |
|---|
| 2026.01.21 | ₩16,534 | ₩17,017 | ₩16,534 | ₩16,829 | +1.78% | 55.7만 |
|---|
| 2026.01.20 | ₩16,588 | ₩16,628 | ₩16,373 | ₩16,454 | -0.81% | 40만 |
|---|
| 2026.01.16 | ₩16,360 | ₩16,373 | ₩16,149 | ₩16,266 | -0.57% | 38.2만 |
|---|
| 2026.01.15 | ₩16,065 | ₩16,387 | ₩16,052 | ₩16,367 | +1.88% | 69.9만 |
|---|
| 2026.01.14 | ₩16,038 | ₩16,333 | ₩15,971 | ₩16,266 | +1.42% | 69만 |
|---|
| 2026.01.13 | ₩15,757 | ₩16,025 | ₩15,716 | ₩15,884 | +0.81% | 42.9만 |
|---|
| 2026.01.12 | ₩15,679 | ₩15,689 | ₩15,555 | ₩15,663 | -0.10% | 16.3만 |
|---|
| 2026.01.09 | ₩15,743 | ₩15,810 | ₩15,582 | ₩15,589 | -0.98% | 27.3만 |
|---|
| 2026.01.08 | ₩15,542 | ₩15,688 | ₩15,488 | ₩15,609 | +0.43% | 41.5만 |
|---|
| 2026.01.07 | ₩15,582 | ₩15,622 | ₩15,248 | ₩15,461 | -0.77% | 46.1만 |
|---|
| 2026.01.06 | ₩15,770 | ₩15,897 | ₩15,602 | ₩15,602 | -1.06% | 49.1만 |
|---|
| 2026.01.05 | ₩15,743 | ₩15,904 | ₩15,696 | ₩15,803 | +0.38% | 13.8만 |
|---|
| 2026.01.02 | ₩15,408 | ₩15,877 | ₩15,408 | ₩15,783 | +2.44% | 37.9만 |
|---|
| 2025.12.31 | ₩15,327 | ₩15,460 | ₩15,321 | ₩15,441 | +0.74% | 7.6만 |
|---|
| 2025.12.30 | ₩15,368 | ₩15,368 | ₩15,254 | ₩15,307 | -0.39% | 12.5만 |
|---|
| 2025.12.29 | ₩15,381 | ₩15,415 | ₩15,293 | ₩15,325 | -0.37% | 8.7만 |
|---|
| 2025.12.26 | ₩15,314 | ₩15,354 | ₩15,294 | ₩15,307 | -0.04% | 10.4만 |
|---|
| 2025.12.24 | ₩15,354 | ₩15,381 | ₩15,254 | ₩15,280 | -0.48% | 10.3만 |
|---|
| 2025.12.23 | ₩15,368 | ₩15,374 | ₩15,294 | ₩15,313 | -0.36% | 11.1만 |
|---|
| 2025.12.22 | ₩15,448 | ₩15,555 | ₩15,381 | ₩15,502 | +0.35% | 20.5만 |
|---|
| 2025.12.19 | ₩15,421 | ₩15,555 | ₩15,394 | ₩15,448 | +0.17% | 41.1만 |
|---|
| 2025.12.18 | ₩15,689 | ₩15,703 | ₩15,327 | ₩15,502 | -1.20% | 49.2만 |
|---|
| 2025.12.17 | ₩15,730 | ₩15,790 | ₩15,649 | ₩15,757 | +0.17% | 34.3만 |
|---|
| 2025.12.16 | ₩15,917 | ₩15,931 | ₩15,716 | ₩15,742 | -1.10% | 29.5만 |
|---|
| 2025.12.15 | ₩15,636 | ₩15,858 | ₩15,636 | ₩15,805 | +1.08% | 11만 |
|---|
| 2025.12.12 | ₩15,649 | ₩15,743 | ₩15,582 | ₩15,676 | +0.17% | 20.1만 |
|---|
| 2025.12.11 | ₩15,757 | ₩15,757 | ₩15,435 | ₩15,512 | -1.55% | 37.1만 |
|---|
| 2025.12.10 | ₩15,529 | ₩15,777 | ₩15,529 | ₩15,663 | +0.86% | 27.1만 |
|---|
| 2025.12.09 | ₩15,354 | ₩15,361 | ₩15,247 | ₩15,247 | -0.70% | 17.1만 |
|---|
| 2025.12.08 | ₩15,488 | ₩15,488 | ₩15,250 | ₩15,303 | -1.19% | 33.1만 |
|---|
| 2025.12.05 | ₩15,569 | ₩15,669 | ₩15,522 | ₩15,531 | -0.24% | 9.4만 |
|---|
| 2025.12.04 | ₩15,676 | ₩15,730 | ₩15,609 | ₩15,616 | -0.38% | 11.7만 |
|---|
| 2025.12.03 | ₩15,730 | ₩15,777 | ₩15,502 | ₩15,703 | -0.17% | 47만 |
|---|
| 2025.12.02 | ₩15,421 | ₩15,429 | ₩15,207 | ₩15,317 | -0.68% | 11.1만 |
|---|
| 2025.12.01 | ₩15,381 | ₩15,464 | ₩15,321 | ₩15,423 | +0.27% | 6.8만 |
|---|
| 2025.11.28 | ₩15,408 | ₩15,408 | ₩15,234 | ₩15,247 | -1.04% | 9.9만 |
|---|
| 2025.11.26 | ₩15,421 | ₩15,589 | ₩15,361 | ₩15,441 | +0.13% | 36.5만 |
|---|
| 2025.11.25 | ₩15,837 | ₩16,125 | ₩15,663 | ₩15,716 | -0.76% | 28.7만 |
|---|
| 2025.11.24 | ₩15,770 | ₩16,025 | ₩15,730 | ₩15,824 | +0.34% | 12.8만 |
|---|
| 2025.11.21 | ₩15,649 | ₩16,005 | ₩15,649 | ₩15,877 | +1.46% | 67.4만 |
|---|
| 2025.11.20 | ₩15,207 | ₩15,736 | ₩15,169 | ₩15,672 | +3.06% | 41.5만 |
|---|
| 2025.11.19 | ₩15,368 | ₩15,542 | ₩15,180 | ₩15,435 | +0.44% | 38.5만 |
|---|
| 2025.11.18 | ₩15,140 | ₩15,408 | ₩15,019 | ₩15,220 | +0.53% | 49.2만 |
|---|
| 2025.11.17 | ₩14,804 | ₩14,882 | ₩14,677 | ₩14,804 | 0.00% | 19.8만 |
|---|
| 2025.11.14 | ₩15,086 | ₩15,107 | ₩14,690 | ₩14,724 | -2.40% | 42만 |
|---|
| 2025.11.13 | ₩14,724 | ₩14,979 | ₩14,644 | ₩14,925 | +1.37% | 67.2만 |
|---|
| 2025.11.12 | ₩14,778 | ₩15,046 | ₩14,684 | ₩14,684 | -0.64% | 18.7만 |
|---|
| 2025.11.11 | ₩14,898 | ₩14,945 | ₩14,741 | ₩14,770 | -0.86% | 64.1만 |
|---|
| 2025.11.10 | ₩15,006 | ₩15,046 | ₩14,819 | ₩14,837 | -1.13% | 15.4만 |
|---|
| 2025.11.07 | ₩15,120 | ₩15,221 | ₩15,059 | ₩15,126 | +0.04% | 55.8만 |
|---|
| 2025.11.06 | ₩14,871 | ₩15,126 | ₩14,871 | ₩15,113 | +1.62% | 31.1만 |
|---|
| 2025.11.05 | ₩14,617 | ₩14,827 | ₩14,597 | ₩14,804 | +1.28% | 17.3만 |
|---|
| 2025.11.04 | ₩14,670 | ₩14,764 | ₩14,576 | ₩14,594 | -0.52% | 18.2만 |
|---|
| 2025.11.03 | ₩14,409 | ₩14,576 | ₩14,308 | ₩14,509 | +0.70% | 27.1만 |
|---|
| 2025.10.31 | ₩14,214 | ₩14,563 | ₩14,214 | ₩14,496 | +1.98% | 33.9만 |
|---|
| 2025.10.30 | ₩14,161 | ₩14,375 | ₩14,043 | ₩14,267 | +0.75% | 35만 |
|---|
| 2025.10.29 | ₩13,799 | ₩13,993 | ₩13,785 | ₩13,826 | +0.19% | 37.7만 |
|---|
| 2025.10.28 | ₩13,678 | ₩13,879 | ₩13,584 | ₩13,839 | +1.18% | 40.9만 |
|---|
| 2025.10.27 | ₩14,121 | ₩14,201 | ₩14,053 | ₩14,147 | +0.19% | 16.5만 |
|---|
| 2025.10.24 | ₩14,402 | ₩14,416 | ₩14,302 | ₩14,347 | -0.38% | 3.1만 |
|---|
| 2025.10.23 | ₩14,389 | ₩14,477 | ₩14,335 | ₩14,416 | +0.19% | 13.1만 |
|---|
| 2025.10.22 | ₩14,402 | ₩14,483 | ₩14,298 | ₩14,425 | +0.16% | 17.7만 |
|---|
| 2025.10.21 | ₩14,496 | ₩14,642 | ₩14,483 | ₩14,491 | -0.04% | 17.6만 |
|---|
| 2025.10.20 | ₩14,590 | ₩14,617 | ₩14,469 | ₩14,524 | -0.45% | 10.7만 |
|---|
| 2025.10.17 | ₩14,764 | ₩14,788 | ₩14,570 | ₩14,603 | -1.09% | 17.3만 |
|---|
| 2025.10.16 | ₩14,630 | ₩14,756 | ₩14,516 | ₩14,673 | +0.29% | 14.3만 |
|---|
| 2025.10.15 | ₩14,563 | ₩14,697 | ₩14,509 | ₩14,625 | +0.42% | 16.9만 |
|---|
| 2025.10.14 | ₩14,711 | ₩14,816 | ₩14,555 | ₩14,597 | -0.77% | 22.4만 |
|---|
| 2025.10.13 | ₩14,536 | ₩14,654 | ₩14,523 | ₩14,587 | +0.35% | 7.8만 |
|---|
| 2025.10.10 | ₩14,402 | ₩14,697 | ₩14,328 | ₩14,672 | +1.87% | 21.3만 |
|---|