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 | ₩13,012 | ₩13,038 | ₩12,770 | ₩12,819 | -1.48% | 118.7만 |
| 2026.10.08 | ₩12,945 | ₩13,219 | ₩12,871 | ₩13,124 | +1.39% | 158.9만 |
| 2026.10.07 | ₩12,931 | ₩13,079 | ₩12,898 | ₩12,947 | +0.12% | 65.9만 |
| 2026.10.06 | ₩12,904 | ₩12,969 | ₩12,804 | ₩12,954 | +0.38% | 157.6만 |
| 2026.10.05 | ₩13,146 | ₩13,146 | ₩12,878 | ₩13,052 | -0.71% | 185.1만 |
| 2026.10.02 | ₩13,213 | ₩13,347 | ₩13,132 | ₩13,249 | +0.27% | 82.2만 |
| 2026.10.01 | ₩13,199 | ₩13,383 | ₩13,116 | ₩13,368 | +1.28% | 171.6만 |
| 2026.09.30 | ₩13,387 | ₩13,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,343 |
| -0.33% |
| 138.1만 |
| 2026.09.29 | ₩13,481 | ₩13,628 | ₩13,347 | ₩13,454 | -0.20% | 156.3만 |
|---|
| 2026.09.28 | ₩13,574 | ₩13,615 | ₩13,347 | ₩13,440 | -0.99% | 151.4만 |
|---|
| 2026.09.25 | ₩13,775 | ₩13,789 | ₩13,186 | ₩13,264 | -3.72% | 356.5만 |
|---|
| 2026.09.24 | ₩13,856 | ₩13,950 | ₩13,749 | ₩13,762 | -0.68% | 117.5만 |
|---|
| 2026.09.23 | ₩13,668 | ₩13,816 | ₩13,454 | ₩13,700 | +0.24% | 96만 |
|---|
| 2026.09.22 | ₩13,507 | ₩13,876 | ₩13,494 | ₩13,765 | +1.90% | 87.1만 |
|---|
| 2026.09.21 | ₩13,936 | ₩14,043 | ₩13,749 | ₩13,766 | -1.22% | 88.6만 |
|---|
| 2026.09.18 | ₩13,869 | ₩14,050 | ₩13,869 | ₩13,984 | +0.83% | 74.8만 |
|---|
| 2026.09.17 | ₩13,883 | ₩13,990 | ₩13,762 | ₩13,856 | -0.19% | 160.5만 |
|---|
| 2026.09.16 | ₩13,976 | ₩14,151 | ₩13,923 | ₩14,070 | +0.67% | 99.4만 |
|---|
| 2026.09.15 | ₩13,802 | ₩13,923 | ₩13,641 | ₩13,896 | +0.68% | 122.8만 |
|---|
| 2026.09.14 | ₩13,896 | ₩13,930 | ₩13,534 | ₩13,641 | -1.83% | 294.5만 |
|---|
| 2026.09.11 | ₩13,923 | ₩14,010 | ₩13,836 | ₩13,916 | -0.05% | 158.4만 |
|---|
| 2026.09.10 | ₩14,124 | ₩14,191 | ₩13,963 | ₩14,017 | -0.76% | 132.5만 |
|---|
| 2026.09.09 | ₩13,990 | ₩14,070 | ₩13,956 | ₩14,017 | +0.19% | 79.1만 |
|---|
| 2026.09.08 | ₩14,003 | ₩14,057 | ₩13,936 | ₩13,976 | -0.19% | 51.2만 |
|---|
| 2026.09.04 | ₩13,521 | ₩13,816 | ₩13,521 | ₩13,816 | +2.18% | 94.8만 |
|---|
| 2026.09.03 | ₩13,749 | ₩13,755 | ₩13,373 | ₩13,528 | -1.61% | 106.7만 |
|---|
| 2026.09.02 | ₩13,816 | ₩13,976 | ₩13,802 | ₩13,896 | +0.58% | 105.3만 |
|---|
| 2026.09.01 | ₩13,869 | ₩13,869 | ₩13,641 | ₩13,762 | -0.77% | 101.7만 |
|---|
| 2026.08.31 | ₩13,507 | ₩13,615 | ₩13,467 | ₩13,615 | +0.79% | 168.4만 |
|---|
| 2026.08.28 | ₩13,635 | ₩13,655 | ₩13,320 | ₩13,434 | -1.47% | 231.9만 |
|---|
| 2026.08.27 | ₩13,950 | ₩14,057 | ₩13,621 | ₩13,655 | -2.11% | 208.8만 |
|---|
| 2026.08.26 | ₩14,110 | ₩14,137 | ₩13,863 | ₩13,909 | -1.42% | 66.6만 |
|---|
| 2026.08.25 | ₩14,191 | ₩14,224 | ₩14,003 | ₩14,023 | -1.18% | 91.6만 |
|---|
| 2026.08.24 | ₩14,271 | ₩14,298 | ₩14,064 | ₩14,151 | -0.85% | 88.5만 |
|---|
| 2026.08.21 | ₩14,338 | ₩14,404 | ₩14,191 | ₩14,258 | -0.56% | 44.5만 |
|---|
| 2026.08.20 | ₩14,298 | ₩14,365 | ₩14,238 | ₩14,311 | +0.09% | 78.1만 |
|---|
| 2026.08.19 | ₩14,378 | ₩14,385 | ₩14,116 | ₩14,258 | -0.84% | 94.1만 |
|---|
| 2026.08.18 | ₩14,338 | ₩14,466 | ₩14,258 | ₩14,325 | -0.09% | 120.5만 |
|---|
| 2026.08.17 | ₩14,057 | ₩14,412 | ₩14,017 | ₩14,352 | +2.10% | 175만 |
|---|
| 2026.08.14 | ₩13,896 | ₩13,976 | ₩13,822 | ₩13,936 | +0.29% | 70.5만 |
|---|
| 2026.08.13 | ₩13,990 | ₩14,003 | ₩13,775 | ₩13,896 | -0.67% | 212.5만 |
|---|
| 2026.08.12 | ₩13,802 | ₩14,057 | ₩13,789 | ₩14,030 | +1.65% | 181.9만 |
|---|
| 2026.08.11 | ₩13,708 | ₩13,826 | ₩13,682 | ₩13,735 | +0.20% | 232.8만 |
|---|
| 2026.08.10 | ₩13,722 | ₩13,749 | ₩13,443 | ₩13,641 | -0.59% | 307.6만 |
|---|
| 2026.08.07 | ₩13,802 | ₩13,852 | ₩13,668 | ₩13,802 | 0.00% | 141.1만 |
|---|
| 2026.08.06 | ₩14,124 | ₩14,124 | ₩13,762 | ₩13,802 | -2.28% | 236.5만 |
|---|
| 2026.08.05 | ₩13,869 | ₩14,218 | ₩13,869 | ₩14,177 | +2.22% | 381.3만 |
|---|
| 2026.08.04 | ₩14,378 | ₩14,399 | ₩13,829 | ₩14,017 | -2.52% | 417만 |
|---|
| 2026.08.03 | ₩14,526 | ₩14,566 | ₩14,037 | ₩14,164 | -2.49% | 529만 |
|---|
| 2026.07.31 | ₩15,390 | ₩15,410 | ₩14,834 | ₩14,888 | -3.27% | 387.2만 |
|---|
| 2026.07.30 | ₩15,946 | ₩16,214 | ₩15,015 | ₩15,330 | -3.87% | 513.2만 |
|---|
| 2026.07.29 | ₩18,023 | ₩18,238 | ₩17,675 | ₩18,130 | +0.59% | 273.3만 |
|---|
| 2026.07.28 | ₩18,050 | ₩18,117 | ₩17,715 | ₩18,023 | -0.15% | 109.6만 |
|---|
| 2026.07.27 | ₩18,171 | ₩18,251 | ₩17,983 | ₩18,226 | +0.30% | 95.9만 |
|---|
| 2026.07.24 | ₩18,318 | ₩18,645 | ₩18,248 | ₩18,585 | +1.46% | 55.4만 |
|---|
| 2026.07.23 | ₩18,177 | ₩18,774 | ₩18,130 | ₩18,599 | +2.32% | 113.4만 |
|---|
| 2026.07.22 | ₩17,728 | ₩18,318 | ₩17,715 | ₩18,161 | +2.44% | 46.3만 |
|---|
| 2026.07.21 | ₩17,782 | ₩17,889 | ₩17,675 | ₩17,836 | +0.30% | 60.9만 |
|---|
| 2026.07.20 | ₩18,144 | ₩18,184 | ₩17,601 | ₩17,632 | -2.82% | 78.3만 |
|---|
| 2026.07.17 | ₩17,996 | ₩18,211 | ₩17,822 | ₩18,010 | +0.07% | 46.1만 |
|---|
| 2026.07.16 | ₩17,822 | ₩18,090 | ₩17,487 | ₩17,702 | -0.68% | 61.9만 |
|---|
| 2026.07.15 | ₩18,345 | ₩18,372 | ₩17,782 | ₩17,950 | -2.15% | 58.4만 |
|---|
| 2026.07.14 | ₩18,532 | ₩18,733 | ₩18,305 | ₩18,452 | -0.43% | 91.8만 |
|---|
| 2026.07.13 | ₩18,305 | ₩18,486 | ₩18,037 | ₩18,157 | -0.81% | 69.7만 |
|---|
| 2026.07.10 | ₩18,305 | ₩18,599 | ₩18,130 | ₩18,440 | +0.74% | 49.8만 |
|---|
| 2026.07.09 | ₩18,961 | ₩18,988 | ₩18,452 | ₩18,479 | -2.54% | 46.7만 |
|---|
| 2026.07.08 | ₩18,506 | ₩18,599 | ₩18,425 | ₩18,532 | +0.14% | 73.8만 |
|---|
| 2026.07.07 | ₩18,090 | ₩18,271 | ₩17,943 | ₩18,252 | +0.90% | 102.4만 |
|---|
| 2026.07.06 | ₩18,345 | ₩18,599 | ₩18,264 | ₩18,345 | 0.00% | 118만 |
|---|
| 2026.07.02 | ₩18,492 | ₩18,492 | ₩18,097 | ₩18,167 | -1.76% | 83.2만 |
|---|
| 2026.07.01 | ₩18,680 | ₩18,934 | ₩18,238 | ₩18,452 | -1.22% | 148.2만 |
|---|
| 2026.06.30 | ₩19,189 | ₩19,323 | ₩18,981 | ₩19,042 | -0.77% | 133.1만 |
|---|
| 2026.06.29 | ₩18,894 | ₩19,343 | ₩18,666 | ₩19,283 | +2.06% | 148.6만 |
|---|
| 2026.06.26 | ₩19,939 | ₩19,993 | ₩18,841 | ₩19,109 | -4.17% | 275만 |
|---|
| 2026.06.25 | ₩19,645 | ₩20,355 | ₩19,578 | ₩20,194 | +2.80% | 138.2만 |
|---|
| 2026.06.24 | ₩19,216 | ₩19,524 | ₩18,821 | ₩19,497 | +1.46% | 74.8만 |
|---|
| 2026.06.23 | ₩19,122 | ₩19,229 | ₩18,894 | ₩19,055 | -0.35% | 57.9만 |
|---|
| 2026.06.22 | ₩19,290 | ₩19,671 | ₩18,975 | ₩19,661 | +1.92% | 62.7만 |
|---|
| 2026.06.18 | ₩19,095 | ₩19,343 | ₩18,934 | ₩19,055 | -0.21% | 35.3만 |
|---|
| 2026.06.17 | ₩18,598 | ₩19,119 | ₩18,546 | ₩19,042 | +2.38% | 43.5만 |
|---|
| 2026.06.16 | ₩18,278 | ₩18,506 | ₩18,264 | ₩18,358 | +0.44% | 45.4만 |
|---|
| 2026.06.15 | ₩18,211 | ₩18,372 | ₩18,010 | ₩18,105 | -0.58% | 62.7만 |
|---|
| 2026.06.12 | ₩18,492 | ₩18,908 | ₩18,492 | ₩18,515 | +0.12% | 261.7만 |
|---|
| 2026.06.11 | ₩18,331 | ₩18,814 | ₩18,251 | ₩18,532 | +1.10% | 96.5만 |
|---|
| 2026.06.10 | ₩18,171 | ₩18,238 | ₩17,876 | ₩18,180 | +0.05% | 63.7만 |
|---|
| 2026.06.09 | ₩17,688 | ₩18,144 | ₩17,570 | ₩17,943 | +1.44% | 107.5만 |
|---|
| 2026.06.08 | ₩17,474 | ₩17,708 | ₩17,353 | ₩17,581 | +0.61% | 97.8만 |
|---|
| 2026.06.05 | ₩16,938 | ₩17,460 | ₩16,871 | ₩17,361 | +2.50% | 123.2만 |
|---|
| 2026.06.04 | ₩16,616 | ₩16,965 | ₩16,603 | ₩16,898 | +1.69% | 132.2만 |
|---|
| 2026.06.03 | ₩16,522 | ₩17,046 | ₩16,496 | ₩16,943 | +2.55% | 184.9만 |
|---|
| 2026.06.02 | ₩16,228 | ₩16,442 | ₩16,013 | ₩16,409 | +1.11% | 133만 |
|---|
| 2026.06.01 | ₩15,598 | ₩15,832 | ₩15,558 | ₩15,745 | +0.95% | 328.8만 |
|---|
| 2026.05.29 | ₩16,844 | ₩16,844 | ₩16,120 | ₩16,134 | -4.22% | 275.6만 |
|---|
| 2026.05.28 | ₩17,635 | ₩17,641 | ₩16,951 | ₩17,041 | -3.37% | 119.3만 |
|---|
| 2026.05.27 | ₩17,702 | ₩17,762 | ₩17,514 | ₩17,655 | -0.26% | 103.8만 |
|---|
| 2026.05.26 | ₩17,460 | ₩17,628 | ₩17,353 | ₩17,507 | +0.27% | 283.6만 |
|---|
| 2026.05.22 | ₩17,353 | ₩17,474 | ₩17,166 | ₩17,388 | +0.20% | 205.5만 |
|---|
| 2026.05.21 | ₩17,125 | ₩17,501 | ₩17,092 | ₩17,380 | +1.49% | 227.6만 |
|---|
| 2026.05.20 | ₩17,621 | ₩17,715 | ₩17,280 | ₩17,326 | -1.67% | 233.2만 |
|---|
| 2026.05.19 | ₩16,978 | ₩17,498 | ₩16,857 | ₩17,460 | +2.84% | 593만 |
|---|
| 2026.05.18 | ₩17,501 | ₩17,534 | ₩17,155 | ₩17,219 | -1.61% | 398.8만 |
|---|
| 2026.05.15 | ₩17,594 | ₩17,661 | ₩17,012 | ₩17,273 | -1.83% | 376.8만 |
|---|
| 2026.05.14 | ₩18,050 | ₩18,184 | ₩17,712 | ₩17,814 | -1.31% | 141.9만 |
|---|
| 2026.05.13 | ₩18,117 | ₩18,171 | ₩17,956 | ₩18,010 | -0.59% | 154.2만 |
|---|
| 2026.05.12 | ₩17,608 | ₩17,929 | ₩17,568 | ₩17,885 | +1.58% | 129.3만 |
|---|
| 2026.05.11 | ₩17,889 | ₩17,970 | ₩17,675 | ₩17,682 | -1.16% | 202.8만 |
|---|
| 2026.05.08 | ₩17,501 | ₩17,621 | ₩17,427 | ₩17,581 | +0.46% | 123.1만 |
|---|
| 2026.05.07 | ₩17,353 | ₩17,353 | ₩17,018 | ₩17,321 | -0.19% | 423.7만 |
|---|
| 2026.05.06 | ₩17,876 | ₩17,983 | ₩17,434 | ₩17,635 | -1.35% | 541.1만 |
|---|
| 2026.05.05 | ₩17,568 | ₩17,822 | ₩17,494 | ₩17,715 | +0.84% | 460.8만 |
|---|
| 2026.05.04 | ₩17,715 | ₩17,728 | ₩17,340 | ₩17,624 | -0.51% | 168.3만 |
|---|
| 2026.05.01 | ₩17,675 | ₩17,755 | ₩17,474 | ₩17,581 | -0.53% | 165.7만 |
|---|
| 2026.04.30 | ₩17,755 | ₩18,251 | ₩17,608 | ₩17,850 | +0.54% | 254만 |
|---|
| 2026.04.29 | ₩17,206 | ₩17,347 | ₩17,099 | ₩17,179 | -0.16% | 147.8만 |
|---|
| 2026.04.28 | ₩17,192 | ₩17,280 | ₩16,965 | ₩16,991 | -1.17% | 233.7만 |
|---|
| 2026.04.27 | ₩17,300 | ₩17,474 | ₩17,085 | ₩17,166 | -0.77% | 189.6만 |
|---|
| 2026.04.24 | ₩17,501 | ₩17,514 | ₩17,166 | ₩17,172 | -1.88% | 178.7만 |
|---|
| 2026.04.23 | ₩17,407 | ₩17,702 | ₩17,259 | ₩17,527 | +0.69% | 165.1만 |
|---|
| 2026.04.22 | ₩17,125 | ₩17,233 | ₩16,844 | ₩16,871 | -1.49% | 117.3만 |
|---|
| 2026.04.21 | ₩17,393 | ₩17,501 | ₩17,099 | ₩17,222 | -0.99% | 235.1만 |
|---|
| 2026.04.20 | ₩17,326 | ₩17,541 | ₩17,266 | ₩17,474 | +0.85% | 153.3만 |
|---|
| 2026.04.17 | ₩17,192 | ₩17,367 | ₩16,918 | ₩17,273 | +0.47% | 147.5만 |
|---|
| 2026.04.16 | ₩17,420 | ₩17,728 | ₩17,360 | ₩17,380 | -0.23% | 111만 |
|---|
| 2026.04.15 | ₩18,452 | ₩18,452 | ₩17,621 | ₩17,755 | -3.78% | 133.8만 |
|---|
| 2026.04.14 | ₩18,881 | ₩18,921 | ₩18,546 | ₩18,613 | -1.42% | 373.7만 |
|---|
| 2026.04.13 | ₩19,631 | ₩19,738 | ₩19,035 | ₩19,048 | -2.97% | 69.5만 |
|---|
| 2026.04.10 | ₩19,698 | ₩19,803 | ₩19,517 | ₩19,761 | +0.32% | 69.7만 |
|---|
| 2026.04.09 | ₩19,698 | ₩19,946 | ₩19,618 | ₩19,631 | -0.34% | 61.7만 |
|---|
| 2026.04.08 | ₩19,015 | ₩19,712 | ₩19,001 | ₩19,564 | +2.89% | 65.4만 |
|---|
| 2026.04.07 | ₩19,738 | ₩19,966 | ₩19,678 | ₩19,697 | -0.21% | 44.4만 |
|---|
| 2026.04.06 | ₩19,658 | ₩19,805 | ₩19,604 | ₩19,631 | -0.14% | 47.2만 |
|---|
| 2026.04.02 | ₩19,966 | ₩20,094 | ₩19,604 | ₩19,619 | -1.74% | 67.2만 |
|---|
| 2026.04.01 | ₩19,578 | ₩19,859 | ₩19,578 | ₩19,814 | +1.20% | 161.9만 |
|---|
| 2026.03.31 | ₩20,087 | ₩20,154 | ₩19,618 | ₩19,752 | -1.67% | 416.9만 |
|---|
| 2026.03.30 | ₩20,228 | ₩20,543 | ₩20,033 | ₩20,395 | +0.83% | 776.8만 |
|---|
| 2026.03.27 | ₩20,248 | ₩20,522 | ₩20,218 | ₩20,516 | +1.32% | 443.6만 |
|---|
| 2026.03.26 | ₩19,738 | ₩20,040 | ₩19,537 | ₩20,006 | +1.36% | 303.5만 |
|---|
| 2026.03.25 | ₩19,430 | ₩19,799 | ₩19,430 | ₩19,738 | +1.59% | 303.1만 |
|---|
| 2026.03.24 | ₩19,162 | ₩19,671 | ₩19,162 | ₩19,650 | +2.55% | 105.3만 |
|---|
| 2026.03.23 | ₩19,149 | ₩19,283 | ₩19,015 | ₩19,229 | +0.42% | 603.9만 |
|---|
| 2026.03.20 | ₩19,055 | ₩19,350 | ₩19,055 | ₩19,295 | +1.26% | 99.1만 |
|---|
| 2026.03.19 | ₩18,881 | ₩19,001 | ₩18,752 | ₩18,921 | +0.21% | 147만 |
|---|
| 2026.03.18 | ₩18,586 | ₩18,814 | ₩18,492 | ₩18,780 | +1.05% | 226.6만 |
|---|
| 2026.03.17 | ₩18,412 | ₩18,492 | ₩18,210 | ₩18,427 | +0.08% | 237만 |
|---|
| 2026.03.16 | ₩18,479 | ₩18,646 | ₩18,372 | ₩18,398 | -0.44% | 292.1만 |
|---|
| 2026.03.13 | ₩18,358 | ₩18,660 | ₩18,184 | ₩18,613 | +1.39% | 158.5만 |
|---|
| 2026.03.12 | ₩18,224 | ₩18,318 | ₩18,130 | ₩18,310 | +0.47% | 123.2만 |
|---|
| 2026.03.11 | ₩18,117 | ₩18,314 | ₩17,996 | ₩18,177 | +0.33% | 102.8만 |
|---|
| 2026.03.10 | ₩17,956 | ₩18,251 | ₩17,950 | ₩18,144 | +1.04% | 253.9만 |
|---|
| 2026.03.09 | ₩18,157 | ₩18,197 | ₩17,942 | ₩17,970 | -1.03% | 495.4만 |
|---|
| 2026.03.06 | ₩17,983 | ₩18,003 | ₩17,809 | ₩17,983 | 0.00% | 70.8만 |
|---|
| 2026.03.05 | ₩18,171 | ₩18,171 | ₩17,869 | ₩17,896 | -1.51% | 72.5만 |
|---|
| 2026.03.04 | ₩18,318 | ₩18,345 | ₩17,889 | ₩18,157 | -0.88% | 56.5만 |
|---|
| 2026.03.03 | ₩18,700 | ₩18,708 | ₩18,070 | ₩18,197 | -2.69% | 71.7만 |
|---|
| 2026.03.02 | ₩18,747 | ₩18,807 | ₩18,318 | ₩18,439 | -1.64% | 80.9만 |
|---|
| 2026.02.27 | ₩18,787 | ₩18,841 | ₩18,546 | ₩18,720 | -0.36% | 61.3만 |
|---|
| 2026.02.26 | ₩18,171 | ₩18,419 | ₩18,037 | ₩18,291 | +0.66% | 89.6만 |
|---|
| 2026.02.25 | ₩18,854 | ₩18,854 | ₩18,318 | ₩18,334 | -2.76% | 89만 |
|---|
| 2026.02.24 | ₩19,135 | ₩19,256 | ₩18,888 | ₩18,901 | -1.23% | 47.3만 |
|---|
| 2026.02.23 | ₩18,653 | ₩19,182 | ₩18,653 | ₩19,145 | +2.64% | 49.8만 |
|---|
| 2026.02.20 | ₩18,559 | ₩18,613 | ₩18,425 | ₩18,528 | -0.17% | 38.3만 |
|---|
| 2026.02.19 | ₩18,398 | ₩18,536 | ₩18,208 | ₩18,469 | +0.39% | 37.7만 |
|---|
| 2026.02.18 | ₩18,532 | ₩18,593 | ₩18,331 | ₩18,436 | -0.52% | 54.9만 |
|---|
| 2026.02.17 | ₩18,519 | ₩18,666 | ₩18,432 | ₩18,571 | +0.28% | 67만 |
|---|
| 2026.02.13 | ₩18,264 | ₩18,506 | ₩18,171 | ₩18,385 | +0.66% | 122.1만 |
|---|
| 2026.02.12 | ₩18,224 | ₩18,492 | ₩18,144 | ₩18,331 | +0.59% | 93.6만 |
|---|
| 2026.02.11 | ₩17,708 | ₩18,358 | ₩17,708 | ₩18,211 | +2.84% | 111.8만 |
|---|
| 2026.02.10 | ₩17,554 | ₩17,849 | ₩17,387 | ₩17,822 | +1.53% | 115.2만 |
|---|
| 2026.02.09 | ₩18,264 | ₩18,372 | ₩17,755 | ₩17,809 | -2.49% | 99.3만 |
|---|
| 2026.02.06 | ₩18,512 | ₩18,760 | ₩18,345 | ₩18,385 | -0.69% | 139.2만 |
|---|
| 2026.02.05 | ₩18,117 | ₩18,780 | ₩18,104 | ₩18,733 | +3.40% | 223.1만 |
|---|
| 2026.02.04 | ₩18,003 | ₩18,037 | ₩17,648 | ₩17,825 | -0.99% | 104.8만 |
|---|
| 2026.02.03 | ₩17,541 | ₩18,070 | ₩17,541 | ₩17,970 | +2.44% | 173.7만 |
|---|
| 2026.02.02 | ₩17,206 | ₩17,501 | ₩17,166 | ₩17,460 | +1.48% | 76.5만 |
|---|
| 2026.01.30 | ₩16,831 | ₩17,326 | ₩16,804 | ₩17,179 | +2.07% | 158만 |
|---|
| 2026.01.29 | ₩16,844 | ₩17,430 | ₩16,777 | ₩17,072 | +1.35% | 157.9만 |
|---|
| 2026.01.28 | ₩15,437 | ₩15,598 | ₩15,437 | ₩15,491 | +0.35% | 94.4만 |
|---|
| 2026.01.27 | ₩15,759 | ₩15,759 | ₩15,464 | ₩15,512 | -1.56% | 32.1만 |
|---|
| 2026.01.26 | ₩16,053 | ₩16,134 | ₩15,745 | ₩15,852 | -1.25% | 49.8만 |
|---|
| 2026.01.23 | ₩16,549 | ₩16,576 | ₩15,826 | ₩16,013 | -3.24% | 96.4만 |
|---|
| 2026.01.22 | ₩16,643 | ₩16,784 | ₩16,489 | ₩16,556 | -0.52% | 30.2만 |
|---|
| 2026.01.21 | ₩16,522 | ₩17,005 | ₩16,522 | ₩16,817 | +1.78% | 55.7만 |
|---|
| 2026.01.20 | ₩16,576 | ₩16,616 | ₩16,362 | ₩16,442 | -0.81% | 40만 |
|---|
| 2026.01.16 | ₩16,348 | ₩16,362 | ₩16,138 | ₩16,254 | -0.57% | 38.2만 |
|---|
| 2026.01.15 | ₩16,053 | ₩16,375 | ₩16,040 | ₩16,355 | +1.88% | 69.9만 |
|---|
| 2026.01.14 | ₩16,027 | ₩16,321 | ₩15,960 | ₩16,254 | +1.42% | 69만 |
|---|
| 2026.01.13 | ₩15,745 | ₩16,013 | ₩15,705 | ₩15,873 | +0.81% | 42.9만 |
|---|
| 2026.01.12 | ₩15,668 | ₩15,678 | ₩15,544 | ₩15,651 | -0.10% | 16.3만 |
|---|
| 2026.01.09 | ₩15,732 | ₩15,799 | ₩15,571 | ₩15,578 | -0.98% | 27.3만 |
|---|
| 2026.01.08 | ₩15,531 | ₩15,677 | ₩15,477 | ₩15,598 | +0.43% | 41.5만 |
|---|
| 2026.01.07 | ₩15,571 | ₩15,611 | ₩15,237 | ₩15,450 | -0.77% | 46.1만 |
|---|
| 2026.01.06 | ₩15,759 | ₩15,886 | ₩15,591 | ₩15,591 | -1.06% | 49.1만 |
|---|
| 2026.01.05 | ₩15,732 | ₩15,893 | ₩15,685 | ₩15,792 | +0.38% | 13.8만 |
|---|
| 2026.01.02 | ₩15,397 | ₩15,866 | ₩15,397 | ₩15,772 | +2.44% | 37.9만 |
|---|
| 2025.12.31 | ₩15,316 | ₩15,449 | ₩15,310 | ₩15,430 | +0.74% | 7.6만 |
|---|
| 2025.12.30 | ₩15,357 | ₩15,357 | ₩15,243 | ₩15,296 | -0.39% | 12.5만 |
|---|
| 2025.12.29 | ₩15,370 | ₩15,404 | ₩15,282 | ₩15,314 | -0.37% | 8.7만 |
|---|
| 2025.12.26 | ₩15,303 | ₩15,343 | ₩15,283 | ₩15,296 | -0.04% | 10.4만 |
|---|
| 2025.12.24 | ₩15,343 | ₩15,370 | ₩15,243 | ₩15,270 | -0.48% | 10.3만 |
|---|
| 2025.12.23 | ₩15,357 | ₩15,363 | ₩15,283 | ₩15,302 | -0.36% | 11.1만 |
|---|
| 2025.12.22 | ₩15,437 | ₩15,544 | ₩15,370 | ₩15,491 | +0.35% | 20.5만 |
|---|
| 2025.12.19 | ₩15,410 | ₩15,544 | ₩15,383 | ₩15,437 | +0.17% | 41.1만 |
|---|
| 2025.12.18 | ₩15,678 | ₩15,692 | ₩15,316 | ₩15,491 | -1.20% | 49.2만 |
|---|
| 2025.12.17 | ₩15,718 | ₩15,779 | ₩15,638 | ₩15,745 | +0.17% | 34.3만 |
|---|
| 2025.12.16 | ₩15,906 | ₩15,919 | ₩15,705 | ₩15,730 | -1.10% | 29.5만 |
|---|
| 2025.12.15 | ₩15,625 | ₩15,847 | ₩15,625 | ₩15,793 | +1.08% | 11만 |
|---|
| 2025.12.12 | ₩15,638 | ₩15,732 | ₩15,571 | ₩15,665 | +0.17% | 20.1만 |
|---|
| 2025.12.11 | ₩15,745 | ₩15,745 | ₩15,424 | ₩15,501 | -1.55% | 37.1만 |
|---|
| 2025.12.10 | ₩15,517 | ₩15,765 | ₩15,517 | ₩15,651 | +0.86% | 27.1만 |
|---|
| 2025.12.09 | ₩15,343 | ₩15,350 | ₩15,236 | ₩15,236 | -0.70% | 17.1만 |
|---|
| 2025.12.08 | ₩15,477 | ₩15,477 | ₩15,239 | ₩15,292 | -1.19% | 33.1만 |
|---|
| 2025.12.05 | ₩15,558 | ₩15,658 | ₩15,511 | ₩15,520 | -0.24% | 9.4만 |
|---|
| 2025.12.04 | ₩15,665 | ₩15,718 | ₩15,598 | ₩15,605 | -0.38% | 11.7만 |
|---|
| 2025.12.03 | ₩15,718 | ₩15,765 | ₩15,491 | ₩15,692 | -0.17% | 47만 |
|---|
| 2025.12.02 | ₩15,410 | ₩15,418 | ₩15,196 | ₩15,306 | -0.68% | 11.1만 |
|---|
| 2025.12.01 | ₩15,370 | ₩15,453 | ₩15,310 | ₩15,412 | +0.27% | 6.8만 |
|---|
| 2025.11.28 | ₩15,397 | ₩15,397 | ₩15,223 | ₩15,236 | -1.04% | 9.9만 |
|---|
| 2025.11.26 | ₩15,410 | ₩15,578 | ₩15,350 | ₩15,430 | +0.13% | 36.5만 |
|---|
| 2025.11.25 | ₩15,826 | ₩16,114 | ₩15,651 | ₩15,705 | -0.76% | 28.7만 |
|---|
| 2025.11.24 | ₩15,759 | ₩16,013 | ₩15,718 | ₩15,812 | +0.34% | 12.8만 |
|---|
| 2025.11.21 | ₩15,638 | ₩15,993 | ₩15,638 | ₩15,866 | +1.46% | 67.4만 |
|---|
| 2025.11.20 | ₩15,196 | ₩15,725 | ₩15,158 | ₩15,661 | +3.06% | 41.5만 |
|---|
| 2025.11.19 | ₩15,357 | ₩15,531 | ₩15,169 | ₩15,424 | +0.44% | 38.5만 |
|---|
| 2025.11.18 | ₩15,129 | ₩15,397 | ₩15,008 | ₩15,209 | +0.53% | 49.2만 |
|---|
| 2025.11.17 | ₩14,794 | ₩14,872 | ₩14,667 | ₩14,794 | 0.00% | 19.8만 |
|---|
| 2025.11.14 | ₩15,075 | ₩15,097 | ₩14,680 | ₩14,713 | -2.40% | 42만 |
|---|
| 2025.11.13 | ₩14,713 | ₩14,968 | ₩14,633 | ₩14,914 | +1.37% | 67.2만 |
|---|
| 2025.11.12 | ₩14,767 | ₩15,035 | ₩14,673 | ₩14,673 | -0.64% | 18.7만 |
|---|
| 2025.11.11 | ₩14,888 | ₩14,935 | ₩14,731 | ₩14,759 | -0.86% | 64.1만 |
|---|
| 2025.11.10 | ₩14,995 | ₩15,035 | ₩14,809 | ₩14,826 | -1.13% | 15.4만 |
|---|
| 2025.11.07 | ₩15,109 | ₩15,211 | ₩15,048 | ₩15,115 | +0.04% | 55.8만 |
|---|
| 2025.11.06 | ₩14,861 | ₩15,115 | ₩14,861 | ₩15,102 | +1.62% | 31.1만 |
|---|
| 2025.11.05 | ₩14,606 | ₩14,817 | ₩14,586 | ₩14,794 | +1.28% | 17.3만 |
|---|
| 2025.11.04 | ₩14,660 | ₩14,754 | ₩14,566 | ₩14,583 | -0.52% | 18.2만 |
|---|
| 2025.11.03 | ₩14,399 | ₩14,566 | ₩14,298 | ₩14,499 | +0.70% | 27.1만 |
|---|
| 2025.10.31 | ₩14,204 | ₩14,553 | ₩14,204 | ₩14,486 | +1.98% | 33.9만 |
|---|
| 2025.10.30 | ₩14,151 | ₩14,365 | ₩14,033 | ₩14,256 | +0.75% | 35만 |
|---|
| 2025.10.29 | ₩13,789 | ₩13,983 | ₩13,775 | ₩13,816 | +0.19% | 37.7만 |
|---|
| 2025.10.28 | ₩13,668 | ₩13,869 | ₩13,574 | ₩13,829 | +1.18% | 40.9만 |
|---|
| 2025.10.27 | ₩14,110 | ₩14,191 | ₩14,043 | ₩14,137 | +0.19% | 16.5만 |
|---|
| 2025.10.24 | ₩14,392 | ₩14,405 | ₩14,291 | ₩14,337 | -0.38% | 3.1만 |
|---|
| 2025.10.23 | ₩14,378 | ₩14,467 | ₩14,325 | ₩14,405 | +0.19% | 13.1만 |
|---|
| 2025.10.22 | ₩14,392 | ₩14,472 | ₩14,287 | ₩14,415 | +0.16% | 17.7만 |
|---|
| 2025.10.21 | ₩14,486 | ₩14,632 | ₩14,472 | ₩14,480 | -0.04% | 17.6만 |
|---|
| 2025.10.20 | ₩14,579 | ₩14,606 | ₩14,459 | ₩14,514 | -0.45% | 10.7만 |
|---|
| 2025.10.17 | ₩14,754 | ₩14,778 | ₩14,559 | ₩14,593 | -1.09% | 17.3만 |
|---|
| 2025.10.16 | ₩14,620 | ₩14,746 | ₩14,506 | ₩14,662 | +0.29% | 14.3만 |
|---|
| 2025.10.15 | ₩14,553 | ₩14,687 | ₩14,499 | ₩14,614 | +0.42% | 16.9만 |
|---|
| 2025.10.14 | ₩14,700 | ₩14,806 | ₩14,545 | ₩14,586 | -0.77% | 22.4만 |
|---|
| 2025.10.13 | ₩14,526 | ₩14,644 | ₩14,512 | ₩14,577 | +0.35% | 7.8만 |
|---|
| 2025.10.10 | ₩14,392 | ₩14,687 | ₩14,318 | ₩14,661 | +1.87% | 21.3만 |
|---|