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 | ₩13,022 | ₩13,049 | ₩12,781 | ₩12,829 | -1.48% | 118.7만 |
| 2026.10.08 | ₩12,955 | ₩13,230 | ₩12,881 | ₩13,135 | +1.39% | 158.9만 |
| 2026.10.07 | ₩12,942 | ₩13,089 | ₩12,908 | ₩12,958 | +0.12% | 65.9만 |
| 2026.10.06 | ₩12,915 | ₩12,979 | ₩12,814 | ₩12,964 | +0.38% | 157.6만 |
| 2026.10.05 | ₩13,156 | ₩13,156 | ₩12,888 | ₩13,062 | -0.71% | 185.1만 |
| 2026.10.02 | ₩13,223 | ₩13,357 | ₩13,143 | ₩13,259 | +0.27% | 82.2만 |
| 2026.10.01 | ₩13,210 | ₩13,394 | ₩13,127 | ₩13,379 | +1.28% | 171.6만 |
| 2026.09.30 | ₩13,398 | ₩13,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,353 |
| -0.33% |
| 138.1만 |
| 2026.09.29 | ₩13,491 | ₩13,639 | ₩13,357 | ₩13,465 | -0.20% | 156.3만 |
|---|
| 2026.09.28 | ₩13,585 | ₩13,626 | ₩13,357 | ₩13,451 | -0.99% | 151.4만 |
|---|
| 2026.09.25 | ₩13,787 | ₩13,800 | ₩13,196 | ₩13,274 | -3.72% | 356.5만 |
|---|
| 2026.09.24 | ₩13,867 | ₩13,961 | ₩13,760 | ₩13,773 | -0.68% | 117.5만 |
|---|
| 2026.09.23 | ₩13,679 | ₩13,827 | ₩13,465 | ₩13,711 | +0.24% | 96만 |
|---|
| 2026.09.22 | ₩13,518 | ₩13,887 | ₩13,505 | ₩13,776 | +1.90% | 87.1만 |
|---|
| 2026.09.21 | ₩13,947 | ₩14,055 | ₩13,760 | ₩13,777 | -1.22% | 88.6만 |
|---|
| 2026.09.18 | ₩13,880 | ₩14,061 | ₩13,880 | ₩13,996 | +0.83% | 74.8만 |
|---|
| 2026.09.17 | ₩13,894 | ₩14,001 | ₩13,773 | ₩13,867 | -0.19% | 160.5만 |
|---|
| 2026.09.16 | ₩13,988 | ₩14,162 | ₩13,934 | ₩14,082 | +0.67% | 99.4만 |
|---|
| 2026.09.15 | ₩13,813 | ₩13,934 | ₩13,652 | ₩13,907 | +0.68% | 122.8만 |
|---|
| 2026.09.14 | ₩13,907 | ₩13,941 | ₩13,545 | ₩13,652 | -1.83% | 294.5만 |
|---|
| 2026.09.11 | ₩13,934 | ₩14,021 | ₩13,847 | ₩13,927 | -0.05% | 158.4만 |
|---|
| 2026.09.10 | ₩14,135 | ₩14,202 | ₩13,974 | ₩14,028 | -0.76% | 132.5만 |
|---|
| 2026.09.09 | ₩14,001 | ₩14,082 | ₩13,968 | ₩14,028 | +0.19% | 79.1만 |
|---|
| 2026.09.08 | ₩14,014 | ₩14,068 | ₩13,947 | ₩13,988 | -0.19% | 51.2만 |
|---|
| 2026.09.04 | ₩13,532 | ₩13,827 | ₩13,532 | ₩13,827 | +2.18% | 94.8만 |
|---|
| 2026.09.03 | ₩13,760 | ₩13,766 | ₩13,384 | ₩13,538 | -1.61% | 106.7만 |
|---|
| 2026.09.02 | ₩13,827 | ₩13,988 | ₩13,813 | ₩13,907 | +0.58% | 105.3만 |
|---|
| 2026.09.01 | ₩13,880 | ₩13,880 | ₩13,652 | ₩13,773 | -0.77% | 101.7만 |
|---|
| 2026.08.31 | ₩13,518 | ₩13,626 | ₩13,478 | ₩13,626 | +0.79% | 168.4만 |
|---|
| 2026.08.28 | ₩13,646 | ₩13,666 | ₩13,331 | ₩13,445 | -1.47% | 231.9만 |
|---|
| 2026.08.27 | ₩13,961 | ₩14,068 | ₩13,632 | ₩13,666 | -2.11% | 208.8만 |
|---|
| 2026.08.26 | ₩14,122 | ₩14,149 | ₩13,874 | ₩13,921 | -1.42% | 66.6만 |
|---|
| 2026.08.25 | ₩14,202 | ₩14,236 | ₩14,014 | ₩14,035 | -1.18% | 91.6만 |
|---|
| 2026.08.24 | ₩14,283 | ₩14,310 | ₩14,075 | ₩14,162 | -0.85% | 88.5만 |
|---|
| 2026.08.21 | ₩14,350 | ₩14,415 | ₩14,202 | ₩14,269 | -0.56% | 44.5만 |
|---|
| 2026.08.20 | ₩14,310 | ₩14,377 | ₩14,249 | ₩14,323 | +0.09% | 78.1만 |
|---|
| 2026.08.19 | ₩14,390 | ₩14,397 | ₩14,127 | ₩14,269 | -0.84% | 94.1만 |
|---|
| 2026.08.18 | ₩14,350 | ₩14,477 | ₩14,269 | ₩14,336 | -0.09% | 120.5만 |
|---|
| 2026.08.17 | ₩14,068 | ₩14,424 | ₩14,028 | ₩14,363 | +2.10% | 175만 |
|---|
| 2026.08.14 | ₩13,907 | ₩13,988 | ₩13,833 | ₩13,947 | +0.29% | 70.5만 |
|---|
| 2026.08.13 | ₩14,001 | ₩14,014 | ₩13,787 | ₩13,907 | -0.67% | 212.5만 |
|---|
| 2026.08.12 | ₩13,813 | ₩14,068 | ₩13,800 | ₩14,041 | +1.65% | 181.9만 |
|---|
| 2026.08.11 | ₩13,719 | ₩13,837 | ₩13,693 | ₩13,746 | +0.20% | 232.8만 |
|---|
| 2026.08.10 | ₩13,733 | ₩13,760 | ₩13,454 | ₩13,652 | -0.59% | 307.6만 |
|---|
| 2026.08.07 | ₩13,813 | ₩13,863 | ₩13,679 | ₩13,813 | 0.00% | 141.1만 |
|---|
| 2026.08.06 | ₩14,135 | ₩14,135 | ₩13,773 | ₩13,813 | -2.28% | 236.5만 |
|---|
| 2026.08.05 | ₩13,880 | ₩14,229 | ₩13,880 | ₩14,189 | +2.22% | 381.3만 |
|---|
| 2026.08.04 | ₩14,390 | ₩14,410 | ₩13,840 | ₩14,028 | -2.52% | 417만 |
|---|
| 2026.08.03 | ₩14,538 | ₩14,578 | ₩14,048 | ₩14,175 | -2.49% | 529만 |
|---|
| 2026.07.31 | ₩15,403 | ₩15,423 | ₩14,846 | ₩14,900 | -3.27% | 387.2만 |
|---|
| 2026.07.30 | ₩15,959 | ₩16,227 | ₩15,027 | ₩15,342 | -3.87% | 513.2만 |
|---|
| 2026.07.29 | ₩18,038 | ₩18,252 | ₩17,689 | ₩18,145 | +0.59% | 273.3만 |
|---|
| 2026.07.28 | ₩18,065 | ₩18,132 | ₩17,729 | ₩18,038 | -0.15% | 109.6만 |
|---|
| 2026.07.27 | ₩18,185 | ₩18,266 | ₩17,998 | ₩18,240 | +0.30% | 95.9만 |
|---|
| 2026.07.24 | ₩18,333 | ₩18,660 | ₩18,263 | ₩18,600 | +1.46% | 55.4만 |
|---|
| 2026.07.23 | ₩18,192 | ₩18,789 | ₩18,145 | ₩18,614 | +2.32% | 113.4만 |
|---|
| 2026.07.22 | ₩17,743 | ₩18,333 | ₩17,729 | ₩18,176 | +2.44% | 46.3만 |
|---|
| 2026.07.21 | ₩17,796 | ₩17,904 | ₩17,689 | ₩17,850 | +0.30% | 60.9만 |
|---|
| 2026.07.20 | ₩18,158 | ₩18,199 | ₩17,615 | ₩17,646 | -2.82% | 78.3만 |
|---|
| 2026.07.17 | ₩18,011 | ₩18,226 | ₩17,837 | ₩18,024 | +0.07% | 46.1만 |
|---|
| 2026.07.16 | ₩17,837 | ₩18,105 | ₩17,501 | ₩17,716 | -0.68% | 61.9만 |
|---|
| 2026.07.15 | ₩18,360 | ₩18,386 | ₩17,796 | ₩17,964 | -2.15% | 58.4만 |
|---|
| 2026.07.14 | ₩18,547 | ₩18,749 | ₩18,319 | ₩18,467 | -0.43% | 91.8만 |
|---|
| 2026.07.13 | ₩18,319 | ₩18,500 | ₩18,051 | ₩18,172 | -0.81% | 69.7만 |
|---|
| 2026.07.10 | ₩18,319 | ₩18,614 | ₩18,145 | ₩18,455 | +0.74% | 49.8만 |
|---|
| 2026.07.09 | ₩18,977 | ₩19,003 | ₩18,467 | ₩18,494 | -2.54% | 46.7만 |
|---|
| 2026.07.08 | ₩18,521 | ₩18,614 | ₩18,440 | ₩18,547 | +0.14% | 73.8만 |
|---|
| 2026.07.07 | ₩18,105 | ₩18,286 | ₩17,957 | ₩18,267 | +0.90% | 102.4만 |
|---|
| 2026.07.06 | ₩18,360 | ₩18,614 | ₩18,279 | ₩18,360 | 0.00% | 118만 |
|---|
| 2026.07.02 | ₩18,507 | ₩18,507 | ₩18,112 | ₩18,181 | -1.76% | 83.2만 |
|---|
| 2026.07.01 | ₩18,695 | ₩18,950 | ₩18,252 | ₩18,467 | -1.22% | 148.2만 |
|---|
| 2026.06.30 | ₩19,205 | ₩19,339 | ₩18,997 | ₩19,057 | -0.77% | 133.1만 |
|---|
| 2026.06.29 | ₩18,910 | ₩19,359 | ₩18,682 | ₩19,298 | +2.06% | 148.6만 |
|---|
| 2026.06.26 | ₩19,956 | ₩20,009 | ₩18,856 | ₩19,124 | -4.17% | 275만 |
|---|
| 2026.06.25 | ₩19,661 | ₩20,371 | ₩19,593 | ₩20,210 | +2.80% | 138.2만 |
|---|
| 2026.06.24 | ₩19,231 | ₩19,540 | ₩18,836 | ₩19,513 | +1.46% | 74.8만 |
|---|
| 2026.06.23 | ₩19,137 | ₩19,245 | ₩18,910 | ₩19,070 | -0.35% | 57.9만 |
|---|
| 2026.06.22 | ₩19,305 | ₩19,687 | ₩18,990 | ₩19,677 | +1.92% | 62.7만 |
|---|
| 2026.06.18 | ₩19,111 | ₩19,359 | ₩18,950 | ₩19,070 | -0.21% | 35.3만 |
|---|
| 2026.06.17 | ₩18,613 | ₩19,135 | ₩18,561 | ₩19,057 | +2.38% | 43.5만 |
|---|
| 2026.06.16 | ₩18,293 | ₩18,521 | ₩18,279 | ₩18,373 | +0.44% | 45.4만 |
|---|
| 2026.06.15 | ₩18,226 | ₩18,386 | ₩18,024 | ₩18,120 | -0.58% | 62.7만 |
|---|
| 2026.06.12 | ₩18,507 | ₩18,923 | ₩18,507 | ₩18,530 | +0.12% | 261.7만 |
|---|
| 2026.06.11 | ₩18,346 | ₩18,829 | ₩18,266 | ₩18,547 | +1.10% | 96.5만 |
|---|
| 2026.06.10 | ₩18,185 | ₩18,252 | ₩17,890 | ₩18,195 | +0.05% | 63.7만 |
|---|
| 2026.06.09 | ₩17,703 | ₩18,158 | ₩17,585 | ₩17,957 | +1.44% | 107.5만 |
|---|
| 2026.06.08 | ₩17,488 | ₩17,723 | ₩17,367 | ₩17,595 | +0.61% | 97.8만 |
|---|
| 2026.06.05 | ₩16,952 | ₩17,475 | ₩16,884 | ₩17,375 | +2.50% | 123.2만 |
|---|
| 2026.06.04 | ₩16,630 | ₩16,978 | ₩16,616 | ₩16,911 | +1.69% | 132.2만 |
|---|
| 2026.06.03 | ₩16,536 | ₩17,060 | ₩16,509 | ₩16,957 | +2.55% | 184.9만 |
|---|
| 2026.06.02 | ₩16,241 | ₩16,455 | ₩16,026 | ₩16,422 | +1.11% | 133만 |
|---|
| 2026.06.01 | ₩15,610 | ₩15,845 | ₩15,570 | ₩15,758 | +0.95% | 328.8만 |
|---|
| 2026.05.29 | ₩16,858 | ₩16,858 | ₩16,133 | ₩16,147 | -4.22% | 275.6만 |
|---|
| 2026.05.28 | ₩17,649 | ₩17,656 | ₩16,965 | ₩17,055 | -3.37% | 119.3만 |
|---|
| 2026.05.27 | ₩17,716 | ₩17,776 | ₩17,528 | ₩17,669 | -0.26% | 103.8만 |
|---|
| 2026.05.26 | ₩17,475 | ₩17,642 | ₩17,367 | ₩17,521 | +0.27% | 283.6만 |
|---|
| 2026.05.22 | ₩17,367 | ₩17,488 | ₩17,179 | ₩17,402 | +0.20% | 205.5만 |
|---|
| 2026.05.21 | ₩17,139 | ₩17,515 | ₩17,106 | ₩17,394 | +1.49% | 227.6만 |
|---|
| 2026.05.20 | ₩17,635 | ₩17,729 | ₩17,293 | ₩17,340 | -1.67% | 233.2만 |
|---|
| 2026.05.19 | ₩16,992 | ₩17,512 | ₩16,871 | ₩17,475 | +2.84% | 593만 |
|---|
| 2026.05.18 | ₩17,515 | ₩17,548 | ₩17,169 | ₩17,233 | -1.61% | 398.8만 |
|---|
| 2026.05.15 | ₩17,609 | ₩17,676 | ₩17,025 | ₩17,287 | -1.83% | 376.8만 |
|---|
| 2026.05.14 | ₩18,065 | ₩18,199 | ₩17,727 | ₩17,829 | -1.31% | 141.9만 |
|---|
| 2026.05.13 | ₩18,132 | ₩18,185 | ₩17,971 | ₩18,024 | -0.59% | 154.2만 |
|---|
| 2026.05.12 | ₩17,622 | ₩17,944 | ₩17,582 | ₩17,900 | +1.58% | 129.3만 |
|---|
| 2026.05.11 | ₩17,904 | ₩17,984 | ₩17,689 | ₩17,696 | -1.16% | 202.8만 |
|---|
| 2026.05.08 | ₩17,515 | ₩17,635 | ₩17,441 | ₩17,595 | +0.46% | 123.1만 |
|---|
| 2026.05.07 | ₩17,367 | ₩17,367 | ₩17,032 | ₩17,335 | -0.19% | 423.7만 |
|---|
| 2026.05.06 | ₩17,890 | ₩17,998 | ₩17,448 | ₩17,649 | -1.35% | 541.1만 |
|---|
| 2026.05.05 | ₩17,582 | ₩17,837 | ₩17,508 | ₩17,729 | +0.84% | 460.8만 |
|---|
| 2026.05.04 | ₩17,729 | ₩17,743 | ₩17,354 | ₩17,638 | -0.51% | 168.3만 |
|---|
| 2026.05.01 | ₩17,689 | ₩17,770 | ₩17,488 | ₩17,595 | -0.53% | 165.7만 |
|---|
| 2026.04.30 | ₩17,770 | ₩18,266 | ₩17,622 | ₩17,865 | +0.54% | 254만 |
|---|
| 2026.04.29 | ₩17,220 | ₩17,361 | ₩17,112 | ₩17,193 | -0.16% | 147.8만 |
|---|
| 2026.04.28 | ₩17,206 | ₩17,293 | ₩16,978 | ₩17,005 | -1.17% | 233.7만 |
|---|
| 2026.04.27 | ₩17,314 | ₩17,488 | ₩17,099 | ₩17,179 | -0.77% | 189.6만 |
|---|
| 2026.04.24 | ₩17,515 | ₩17,528 | ₩17,179 | ₩17,186 | -1.88% | 178.7만 |
|---|
| 2026.04.23 | ₩17,421 | ₩17,716 | ₩17,273 | ₩17,542 | +0.69% | 165.1만 |
|---|
| 2026.04.22 | ₩17,139 | ₩17,247 | ₩16,858 | ₩16,884 | -1.49% | 117.3만 |
|---|
| 2026.04.21 | ₩17,407 | ₩17,515 | ₩17,112 | ₩17,236 | -0.99% | 235.1만 |
|---|
| 2026.04.20 | ₩17,340 | ₩17,555 | ₩17,280 | ₩17,488 | +0.85% | 153.3만 |
|---|
| 2026.04.17 | ₩17,206 | ₩17,381 | ₩16,931 | ₩17,287 | +0.47% | 147.5만 |
|---|
| 2026.04.16 | ₩17,434 | ₩17,743 | ₩17,374 | ₩17,394 | -0.23% | 111만 |
|---|
| 2026.04.15 | ₩18,467 | ₩18,467 | ₩17,635 | ₩17,770 | -3.78% | 133.8만 |
|---|
| 2026.04.14 | ₩18,896 | ₩18,936 | ₩18,561 | ₩18,628 | -1.42% | 373.7만 |
|---|
| 2026.04.13 | ₩19,647 | ₩19,754 | ₩19,050 | ₩19,064 | -2.97% | 69.5만 |
|---|
| 2026.04.10 | ₩19,714 | ₩19,819 | ₩19,533 | ₩19,777 | +0.32% | 69.7만 |
|---|
| 2026.04.09 | ₩19,714 | ₩19,962 | ₩19,634 | ₩19,647 | -0.34% | 61.7만 |
|---|
| 2026.04.08 | ₩19,030 | ₩19,728 | ₩19,017 | ₩19,580 | +2.89% | 65.4만 |
|---|
| 2026.04.07 | ₩19,754 | ₩19,982 | ₩19,694 | ₩19,713 | -0.21% | 44.4만 |
|---|
| 2026.04.06 | ₩19,674 | ₩19,821 | ₩19,620 | ₩19,647 | -0.14% | 47.2만 |
|---|
| 2026.04.02 | ₩19,982 | ₩20,110 | ₩19,620 | ₩19,635 | -1.74% | 67.2만 |
|---|
| 2026.04.01 | ₩19,593 | ₩19,875 | ₩19,593 | ₩19,830 | +1.20% | 161.9만 |
|---|
| 2026.03.31 | ₩20,103 | ₩20,170 | ₩19,634 | ₩19,768 | -1.67% | 416.9만 |
|---|
| 2026.03.30 | ₩20,244 | ₩20,559 | ₩20,049 | ₩20,412 | +0.83% | 776.8만 |
|---|
| 2026.03.27 | ₩20,264 | ₩20,539 | ₩20,235 | ₩20,532 | +1.32% | 443.6만 |
|---|
| 2026.03.26 | ₩19,754 | ₩20,056 | ₩19,553 | ₩20,023 | +1.36% | 303.5만 |
|---|
| 2026.03.25 | ₩19,446 | ₩19,815 | ₩19,446 | ₩19,754 | +1.59% | 303.1만 |
|---|
| 2026.03.24 | ₩19,178 | ₩19,687 | ₩19,178 | ₩19,666 | +2.55% | 105.3만 |
|---|
| 2026.03.23 | ₩19,164 | ₩19,298 | ₩19,030 | ₩19,245 | +0.42% | 603.9만 |
|---|
| 2026.03.20 | ₩19,070 | ₩19,365 | ₩19,070 | ₩19,310 | +1.26% | 99.1만 |
|---|
| 2026.03.19 | ₩18,896 | ₩19,017 | ₩18,767 | ₩18,936 | +0.21% | 147만 |
|---|
| 2026.03.18 | ₩18,601 | ₩18,829 | ₩18,507 | ₩18,796 | +1.05% | 226.6만 |
|---|
| 2026.03.17 | ₩18,427 | ₩18,507 | ₩18,224 | ₩18,441 | +0.08% | 237만 |
|---|
| 2026.03.16 | ₩18,494 | ₩18,661 | ₩18,386 | ₩18,413 | -0.44% | 292.1만 |
|---|
| 2026.03.13 | ₩18,373 | ₩18,675 | ₩18,199 | ₩18,628 | +1.39% | 158.5만 |
|---|
| 2026.03.12 | ₩18,239 | ₩18,333 | ₩18,145 | ₩18,325 | +0.47% | 123.2만 |
|---|
| 2026.03.11 | ₩18,132 | ₩18,329 | ₩18,011 | ₩18,192 | +0.33% | 102.8만 |
|---|
| 2026.03.10 | ₩17,971 | ₩18,266 | ₩17,964 | ₩18,158 | +1.04% | 253.9만 |
|---|
| 2026.03.09 | ₩18,172 | ₩18,212 | ₩17,956 | ₩17,984 | -1.03% | 495.4만 |
|---|
| 2026.03.06 | ₩17,998 | ₩18,018 | ₩17,823 | ₩17,998 | 0.00% | 70.8만 |
|---|
| 2026.03.05 | ₩18,185 | ₩18,185 | ₩17,884 | ₩17,910 | -1.51% | 72.5만 |
|---|
| 2026.03.04 | ₩18,333 | ₩18,360 | ₩17,904 | ₩18,172 | -0.88% | 56.5만 |
|---|
| 2026.03.03 | ₩18,715 | ₩18,723 | ₩18,085 | ₩18,212 | -2.69% | 71.7만 |
|---|
| 2026.03.02 | ₩18,762 | ₩18,822 | ₩18,333 | ₩18,454 | -1.64% | 80.9만 |
|---|
| 2026.02.27 | ₩18,802 | ₩18,856 | ₩18,561 | ₩18,735 | -0.36% | 61.3만 |
|---|
| 2026.02.26 | ₩18,185 | ₩18,433 | ₩18,051 | ₩18,306 | +0.66% | 89.6만 |
|---|
| 2026.02.25 | ₩18,869 | ₩18,869 | ₩18,333 | ₩18,349 | -2.76% | 89만 |
|---|
| 2026.02.24 | ₩19,151 | ₩19,272 | ₩18,903 | ₩18,916 | -1.23% | 47.3만 |
|---|
| 2026.02.23 | ₩18,668 | ₩19,198 | ₩18,668 | ₩19,160 | +2.64% | 49.8만 |
|---|
| 2026.02.20 | ₩18,574 | ₩18,628 | ₩18,440 | ₩18,543 | -0.17% | 38.3만 |
|---|
| 2026.02.19 | ₩18,413 | ₩18,551 | ₩18,223 | ₩18,484 | +0.39% | 37.7만 |
|---|
| 2026.02.18 | ₩18,547 | ₩18,608 | ₩18,346 | ₩18,451 | -0.52% | 54.9만 |
|---|
| 2026.02.17 | ₩18,534 | ₩18,682 | ₩18,447 | ₩18,586 | +0.28% | 67만 |
|---|
| 2026.02.13 | ₩18,279 | ₩18,521 | ₩18,185 | ₩18,400 | +0.66% | 122.1만 |
|---|
| 2026.02.12 | ₩18,239 | ₩18,507 | ₩18,158 | ₩18,346 | +0.59% | 93.6만 |
|---|
| 2026.02.11 | ₩17,723 | ₩18,373 | ₩17,723 | ₩18,226 | +2.84% | 111.8만 |
|---|
| 2026.02.10 | ₩17,568 | ₩17,863 | ₩17,401 | ₩17,837 | +1.53% | 115.2만 |
|---|
| 2026.02.09 | ₩18,279 | ₩18,386 | ₩17,770 | ₩17,823 | -2.49% | 99.3만 |
|---|
| 2026.02.06 | ₩18,527 | ₩18,775 | ₩18,360 | ₩18,400 | -0.69% | 139.2만 |
|---|
| 2026.02.05 | ₩18,132 | ₩18,796 | ₩18,118 | ₩18,749 | +3.40% | 223.1만 |
|---|
| 2026.02.04 | ₩18,018 | ₩18,051 | ₩17,662 | ₩17,839 | -0.99% | 104.8만 |
|---|
| 2026.02.03 | ₩17,555 | ₩18,085 | ₩17,555 | ₩17,984 | +2.44% | 173.7만 |
|---|
| 2026.02.02 | ₩17,220 | ₩17,515 | ₩17,179 | ₩17,475 | +1.48% | 76.5만 |
|---|
| 2026.01.30 | ₩16,844 | ₩17,340 | ₩16,817 | ₩17,193 | +2.07% | 158만 |
|---|
| 2026.01.29 | ₩16,858 | ₩17,444 | ₩16,791 | ₩17,086 | +1.35% | 157.9만 |
|---|
| 2026.01.28 | ₩15,449 | ₩15,610 | ₩15,449 | ₩15,503 | +0.35% | 94.4만 |
|---|
| 2026.01.27 | ₩15,771 | ₩15,771 | ₩15,476 | ₩15,525 | -1.56% | 32.1만 |
|---|
| 2026.01.26 | ₩16,066 | ₩16,147 | ₩15,758 | ₩15,865 | -1.25% | 49.8만 |
|---|
| 2026.01.23 | ₩16,563 | ₩16,589 | ₩15,838 | ₩16,026 | -3.24% | 96.4만 |
|---|
| 2026.01.22 | ₩16,656 | ₩16,797 | ₩16,502 | ₩16,569 | -0.52% | 30.2만 |
|---|
| 2026.01.21 | ₩16,536 | ₩17,019 | ₩16,536 | ₩16,831 | +1.78% | 55.7만 |
|---|
| 2026.01.20 | ₩16,589 | ₩16,630 | ₩16,375 | ₩16,455 | -0.81% | 40만 |
|---|
| 2026.01.16 | ₩16,361 | ₩16,375 | ₩16,151 | ₩16,268 | -0.57% | 38.2만 |
|---|
| 2026.01.15 | ₩16,066 | ₩16,388 | ₩16,053 | ₩16,368 | +1.88% | 69.9만 |
|---|
| 2026.01.14 | ₩16,040 | ₩16,335 | ₩15,973 | ₩16,268 | +1.42% | 69만 |
|---|
| 2026.01.13 | ₩15,758 | ₩16,026 | ₩15,718 | ₩15,885 | +0.81% | 42.9만 |
|---|
| 2026.01.12 | ₩15,680 | ₩15,691 | ₩15,557 | ₩15,664 | -0.10% | 16.3만 |
|---|
| 2026.01.09 | ₩15,745 | ₩15,812 | ₩15,584 | ₩15,590 | -0.98% | 27.3만 |
|---|
| 2026.01.08 | ₩15,543 | ₩15,690 | ₩15,490 | ₩15,610 | +0.43% | 41.5만 |
|---|
| 2026.01.07 | ₩15,584 | ₩15,624 | ₩15,250 | ₩15,463 | -0.77% | 46.1만 |
|---|
| 2026.01.06 | ₩15,771 | ₩15,899 | ₩15,604 | ₩15,604 | -1.06% | 49.1만 |
|---|
| 2026.01.05 | ₩15,745 | ₩15,905 | ₩15,698 | ₩15,805 | +0.38% | 13.8만 |
|---|
| 2026.01.02 | ₩15,409 | ₩15,879 | ₩15,409 | ₩15,785 | +2.44% | 37.9만 |
|---|
| 2025.12.31 | ₩15,329 | ₩15,462 | ₩15,322 | ₩15,443 | +0.74% | 7.6만 |
|---|
| 2025.12.30 | ₩15,369 | ₩15,369 | ₩15,255 | ₩15,309 | -0.39% | 12.5만 |
|---|
| 2025.12.29 | ₩15,382 | ₩15,416 | ₩15,294 | ₩15,326 | -0.37% | 8.7만 |
|---|
| 2025.12.26 | ₩15,315 | ₩15,356 | ₩15,295 | ₩15,309 | -0.04% | 10.4만 |
|---|
| 2025.12.24 | ₩15,356 | ₩15,382 | ₩15,255 | ₩15,282 | -0.48% | 10.3만 |
|---|
| 2025.12.23 | ₩15,369 | ₩15,376 | ₩15,295 | ₩15,314 | -0.36% | 11.1만 |
|---|
| 2025.12.22 | ₩15,449 | ₩15,557 | ₩15,382 | ₩15,503 | +0.35% | 20.5만 |
|---|
| 2025.12.19 | ₩15,423 | ₩15,557 | ₩15,396 | ₩15,449 | +0.17% | 41.1만 |
|---|
| 2025.12.18 | ₩15,691 | ₩15,704 | ₩15,329 | ₩15,503 | -1.20% | 49.2만 |
|---|
| 2025.12.17 | ₩15,731 | ₩15,791 | ₩15,651 | ₩15,758 | +0.17% | 34.3만 |
|---|
| 2025.12.16 | ₩15,919 | ₩15,932 | ₩15,718 | ₩15,743 | -1.10% | 29.5만 |
|---|
| 2025.12.15 | ₩15,637 | ₩15,860 | ₩15,637 | ₩15,806 | +1.08% | 11만 |
|---|
| 2025.12.12 | ₩15,651 | ₩15,745 | ₩15,584 | ₩15,677 | +0.17% | 20.1만 |
|---|
| 2025.12.11 | ₩15,758 | ₩15,758 | ₩15,436 | ₩15,514 | -1.55% | 37.1만 |
|---|
| 2025.12.10 | ₩15,530 | ₩15,778 | ₩15,530 | ₩15,664 | +0.86% | 27.1만 |
|---|
| 2025.12.09 | ₩15,356 | ₩15,362 | ₩15,248 | ₩15,248 | -0.70% | 17.1만 |
|---|
| 2025.12.08 | ₩15,490 | ₩15,490 | ₩15,251 | ₩15,305 | -1.19% | 33.1만 |
|---|
| 2025.12.05 | ₩15,570 | ₩15,671 | ₩15,523 | ₩15,533 | -0.24% | 9.4만 |
|---|
| 2025.12.04 | ₩15,677 | ₩15,731 | ₩15,610 | ₩15,617 | -0.38% | 11.7만 |
|---|
| 2025.12.03 | ₩15,731 | ₩15,778 | ₩15,503 | ₩15,704 | -0.17% | 47만 |
|---|
| 2025.12.02 | ₩15,423 | ₩15,431 | ₩15,208 | ₩15,318 | -0.68% | 11.1만 |
|---|
| 2025.12.01 | ₩15,382 | ₩15,466 | ₩15,322 | ₩15,424 | +0.27% | 6.8만 |
|---|
| 2025.11.28 | ₩15,409 | ₩15,409 | ₩15,235 | ₩15,248 | -1.04% | 9.9만 |
|---|
| 2025.11.26 | ₩15,423 | ₩15,590 | ₩15,362 | ₩15,443 | +0.13% | 36.5만 |
|---|
| 2025.11.25 | ₩15,838 | ₩16,127 | ₩15,664 | ₩15,718 | -0.76% | 28.7만 |
|---|
| 2025.11.24 | ₩15,771 | ₩16,026 | ₩15,731 | ₩15,825 | +0.34% | 12.8만 |
|---|
| 2025.11.21 | ₩15,651 | ₩16,006 | ₩15,651 | ₩15,879 | +1.46% | 67.4만 |
|---|
| 2025.11.20 | ₩15,208 | ₩15,738 | ₩15,171 | ₩15,673 | +3.06% | 41.5만 |
|---|
| 2025.11.19 | ₩15,369 | ₩15,543 | ₩15,181 | ₩15,436 | +0.44% | 38.5만 |
|---|
| 2025.11.18 | ₩15,141 | ₩15,409 | ₩15,020 | ₩15,221 | +0.53% | 49.2만 |
|---|
| 2025.11.17 | ₩14,806 | ₩14,884 | ₩14,678 | ₩14,806 | 0.00% | 19.8만 |
|---|
| 2025.11.14 | ₩15,087 | ₩15,109 | ₩14,692 | ₩14,725 | -2.40% | 42만 |
|---|
| 2025.11.13 | ₩14,725 | ₩14,980 | ₩14,645 | ₩14,926 | +1.37% | 67.2만 |
|---|
| 2025.11.12 | ₩14,779 | ₩15,047 | ₩14,685 | ₩14,685 | -0.64% | 18.7만 |
|---|
| 2025.11.11 | ₩14,900 | ₩14,947 | ₩14,743 | ₩14,771 | -0.86% | 64.1만 |
|---|
| 2025.11.10 | ₩15,007 | ₩15,047 | ₩14,820 | ₩14,838 | -1.13% | 15.4만 |
|---|
| 2025.11.07 | ₩15,121 | ₩15,223 | ₩15,061 | ₩15,128 | +0.04% | 55.8만 |
|---|
| 2025.11.06 | ₩14,873 | ₩15,128 | ₩14,873 | ₩15,114 | +1.62% | 31.1만 |
|---|
| 2025.11.05 | ₩14,618 | ₩14,829 | ₩14,598 | ₩14,806 | +1.28% | 17.3만 |
|---|
| 2025.11.04 | ₩14,672 | ₩14,766 | ₩14,578 | ₩14,595 | -0.52% | 18.2만 |
|---|
| 2025.11.03 | ₩14,410 | ₩14,578 | ₩14,310 | ₩14,511 | +0.70% | 27.1만 |
|---|
| 2025.10.31 | ₩14,216 | ₩14,564 | ₩14,216 | ₩14,497 | +1.98% | 33.9만 |
|---|
| 2025.10.30 | ₩14,162 | ₩14,377 | ₩14,044 | ₩14,268 | +0.75% | 35만 |
|---|
| 2025.10.29 | ₩13,800 | ₩13,994 | ₩13,787 | ₩13,827 | +0.19% | 37.7만 |
|---|
| 2025.10.28 | ₩13,679 | ₩13,880 | ₩13,585 | ₩13,840 | +1.18% | 40.9만 |
|---|
| 2025.10.27 | ₩14,122 | ₩14,202 | ₩14,055 | ₩14,149 | +0.19% | 16.5만 |
|---|
| 2025.10.24 | ₩14,403 | ₩14,417 | ₩14,303 | ₩14,348 | -0.38% | 3.1만 |
|---|
| 2025.10.23 | ₩14,390 | ₩14,479 | ₩14,336 | ₩14,417 | +0.19% | 13.1만 |
|---|
| 2025.10.22 | ₩14,403 | ₩14,484 | ₩14,299 | ₩14,426 | +0.16% | 17.7만 |
|---|
| 2025.10.21 | ₩14,497 | ₩14,643 | ₩14,484 | ₩14,492 | -0.04% | 17.6만 |
|---|
| 2025.10.20 | ₩14,591 | ₩14,618 | ₩14,470 | ₩14,525 | -0.45% | 10.7만 |
|---|
| 2025.10.17 | ₩14,766 | ₩14,790 | ₩14,571 | ₩14,605 | -1.09% | 17.3만 |
|---|
| 2025.10.16 | ₩14,631 | ₩14,757 | ₩14,517 | ₩14,674 | +0.29% | 14.3만 |
|---|
| 2025.10.15 | ₩14,564 | ₩14,698 | ₩14,511 | ₩14,626 | +0.42% | 16.9만 |
|---|
| 2025.10.14 | ₩14,712 | ₩14,818 | ₩14,556 | ₩14,598 | -0.77% | 22.4만 |
|---|
| 2025.10.13 | ₩14,538 | ₩14,656 | ₩14,524 | ₩14,588 | +0.35% | 7.8만 |
|---|
| 2025.10.10 | ₩14,403 | ₩14,698 | ₩14,330 | ₩14,673 | +1.87% | 21.3만 |
|---|