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 | ₩13,023 | ₩13,050 | ₩12,781 | ₩12,830 | -1.48% | 118.7만 |
| 2026.10.08 | ₩12,956 | ₩13,231 | ₩12,882 | ₩13,135 | +1.39% | 158.9만 |
| 2026.10.07 | ₩12,942 | ₩13,090 | ₩12,909 | ₩12,958 | +0.12% | 65.9만 |
| 2026.10.06 | ₩12,915 | ₩12,980 | ₩12,815 | ₩12,965 | +0.38% | 157.6만 |
| 2026.10.05 | ₩13,157 | ₩13,157 | ₩12,889 | ₩13,063 | -0.71% | 185.1만 |
| 2026.10.02 | ₩13,224 | ₩13,358 | ₩13,143 | ₩13,260 | +0.27% | 82.2만 |
| 2026.10.01 | ₩13,211 | ₩13,394 | ₩13,127 | ₩13,380 | +1.28% | 171.6만 |
| 2026.09.30 | ₩13,398 | ₩13,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,354 |
| -0.33% |
| 138.1만 |
| 2026.09.29 | ₩13,492 | ₩13,640 | ₩13,358 | ₩13,465 | -0.20% | 156.3만 |
|---|
| 2026.09.28 | ₩13,586 | ₩13,626 | ₩13,358 | ₩13,452 | -0.99% | 151.4만 |
|---|
| 2026.09.25 | ₩13,787 | ₩13,801 | ₩13,197 | ₩13,275 | -3.72% | 356.5만 |
|---|
| 2026.09.24 | ₩13,868 | ₩13,962 | ₩13,760 | ₩13,774 | -0.68% | 117.5만 |
|---|
| 2026.09.23 | ₩13,680 | ₩13,827 | ₩13,465 | ₩13,712 | +0.24% | 96만 |
|---|
| 2026.09.22 | ₩13,519 | ₩13,888 | ₩13,506 | ₩13,776 | +1.90% | 87.1만 |
|---|
| 2026.09.21 | ₩13,948 | ₩14,055 | ₩13,760 | ₩13,778 | -1.22% | 88.6만 |
|---|
| 2026.09.18 | ₩13,881 | ₩14,062 | ₩13,881 | ₩13,996 | +0.83% | 74.8만 |
|---|
| 2026.09.17 | ₩13,895 | ₩14,002 | ₩13,774 | ₩13,868 | -0.19% | 160.5만 |
|---|
| 2026.09.16 | ₩13,988 | ₩14,163 | ₩13,935 | ₩14,082 | +0.67% | 99.4만 |
|---|
| 2026.09.15 | ₩13,814 | ₩13,935 | ₩13,653 | ₩13,908 | +0.68% | 122.8만 |
|---|
| 2026.09.14 | ₩13,908 | ₩13,941 | ₩13,546 | ₩13,653 | -1.83% | 294.5만 |
|---|
| 2026.09.11 | ₩13,935 | ₩14,022 | ₩13,848 | ₩13,928 | -0.05% | 158.4만 |
|---|
| 2026.09.10 | ₩14,136 | ₩14,203 | ₩13,975 | ₩14,029 | -0.76% | 132.5만 |
|---|
| 2026.09.09 | ₩14,002 | ₩14,082 | ₩13,968 | ₩14,029 | +0.19% | 79.1만 |
|---|
| 2026.09.08 | ₩14,015 | ₩14,069 | ₩13,948 | ₩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 | ₩13,767 | ₩13,385 | ₩13,539 | -1.61% | 106.7만 |
|---|
| 2026.09.02 | ₩13,827 | ₩13,988 | ₩13,814 | ₩13,908 | +0.58% | 105.3만 |
|---|
| 2026.09.01 | ₩13,881 | ₩13,881 | ₩13,653 | ₩13,774 | -0.77% | 101.7만 |
|---|
| 2026.08.31 | ₩13,519 | ₩13,626 | ₩13,479 | ₩13,626 | +0.79% | 168.4만 |
|---|
| 2026.08.28 | ₩13,646 | ₩13,667 | ₩13,331 | ₩13,445 | -1.47% | 231.9만 |
|---|
| 2026.08.27 | ₩13,962 | ₩14,069 | ₩13,633 | ₩13,667 | -2.11% | 208.8만 |
|---|
| 2026.08.26 | ₩14,123 | ₩14,149 | ₩13,874 | ₩13,921 | -1.42% | 66.6만 |
|---|
| 2026.08.25 | ₩14,203 | ₩14,237 | ₩14,015 | ₩14,035 | -1.18% | 91.6만 |
|---|
| 2026.08.24 | ₩14,283 | ₩14,310 | ₩14,076 | ₩14,163 | -0.85% | 88.5만 |
|---|
| 2026.08.21 | ₩14,351 | ₩14,416 | ₩14,203 | ₩14,270 | -0.56% | 44.5만 |
|---|
| 2026.08.20 | ₩14,310 | ₩14,377 | ₩14,250 | ₩14,324 | +0.09% | 78.1만 |
|---|
| 2026.08.19 | ₩14,391 | ₩14,397 | ₩14,128 | ₩14,270 | -0.84% | 94.1만 |
|---|
| 2026.08.18 | ₩14,351 | ₩14,478 | ₩14,270 | ₩14,337 | -0.09% | 120.5만 |
|---|
| 2026.08.17 | ₩14,069 | ₩14,424 | ₩14,029 | ₩14,364 | +2.10% | 175만 |
|---|
| 2026.08.14 | ₩13,908 | ₩13,988 | ₩13,834 | ₩13,948 | +0.29% | 70.5만 |
|---|
| 2026.08.13 | ₩14,002 | ₩14,015 | ₩13,787 | ₩13,908 | -0.67% | 212.5만 |
|---|
| 2026.08.12 | ₩13,814 | ₩14,069 | ₩13,801 | ₩14,042 | +1.65% | 181.9만 |
|---|
| 2026.08.11 | ₩13,720 | ₩13,838 | ₩13,693 | ₩13,747 | +0.20% | 232.8만 |
|---|
| 2026.08.10 | ₩13,734 | ₩13,760 | ₩13,455 | ₩13,653 | -0.59% | 307.6만 |
|---|
| 2026.08.07 | ₩13,814 | ₩13,864 | ₩13,680 | ₩13,814 | 0.00% | 141.1만 |
|---|
| 2026.08.06 | ₩14,136 | ₩14,136 | ₩13,774 | ₩13,814 | -2.28% | 236.5만 |
|---|
| 2026.08.05 | ₩13,881 | ₩14,230 | ₩13,881 | ₩14,190 | +2.22% | 381.3만 |
|---|
| 2026.08.04 | ₩14,391 | ₩14,411 | ₩13,841 | ₩14,029 | -2.52% | 417만 |
|---|
| 2026.08.03 | ₩14,538 | ₩14,579 | ₩14,049 | ₩14,176 | -2.49% | 529만 |
|---|
| 2026.07.31 | ₩15,403 | ₩15,423 | ₩14,847 | ₩14,900 | -3.27% | 387.2만 |
|---|
| 2026.07.30 | ₩15,960 | ₩16,228 | ₩15,028 | ₩15,343 | -3.87% | 513.2만 |
|---|
| 2026.07.29 | ₩18,039 | ₩18,253 | ₩17,690 | ₩18,146 | +0.59% | 273.3만 |
|---|
| 2026.07.28 | ₩18,066 | ₩18,133 | ₩17,730 | ₩18,039 | -0.15% | 109.6만 |
|---|
| 2026.07.27 | ₩18,186 | ₩18,267 | ₩17,999 | ₩18,241 | +0.30% | 95.9만 |
|---|
| 2026.07.24 | ₩18,334 | ₩18,661 | ₩18,264 | ₩18,601 | +1.46% | 55.4만 |
|---|
| 2026.07.23 | ₩18,193 | ₩18,790 | ₩18,146 | ₩18,615 | +2.32% | 113.4만 |
|---|
| 2026.07.22 | ₩17,744 | ₩18,334 | ₩17,730 | ₩18,177 | +2.44% | 46.3만 |
|---|
| 2026.07.21 | ₩17,797 | ₩17,905 | ₩17,690 | ₩17,851 | +0.30% | 60.9만 |
|---|
| 2026.07.20 | ₩18,159 | ₩18,200 | ₩17,616 | ₩17,647 | -2.82% | 78.3만 |
|---|
| 2026.07.17 | ₩18,012 | ₩18,227 | ₩17,838 | ₩18,025 | +0.07% | 46.1만 |
|---|
| 2026.07.16 | ₩17,838 | ₩18,106 | ₩17,502 | ₩17,717 | -0.68% | 61.9만 |
|---|
| 2026.07.15 | ₩18,361 | ₩18,387 | ₩17,797 | ₩17,965 | -2.15% | 58.4만 |
|---|
| 2026.07.14 | ₩18,548 | ₩18,750 | ₩18,320 | ₩18,468 | -0.43% | 91.8만 |
|---|
| 2026.07.13 | ₩18,320 | ₩18,501 | ₩18,052 | ₩18,173 | -0.81% | 69.7만 |
|---|
| 2026.07.10 | ₩18,320 | ₩18,615 | ₩18,146 | ₩18,456 | +0.74% | 49.8만 |
|---|
| 2026.07.09 | ₩18,978 | ₩19,004 | ₩18,468 | ₩18,495 | -2.54% | 46.7만 |
|---|
| 2026.07.08 | ₩18,522 | ₩18,615 | ₩18,441 | ₩18,548 | +0.14% | 73.8만 |
|---|
| 2026.07.07 | ₩18,106 | ₩18,287 | ₩17,958 | ₩18,268 | +0.90% | 102.4만 |
|---|
| 2026.07.06 | ₩18,361 | ₩18,615 | ₩18,280 | ₩18,361 | 0.00% | 118만 |
|---|
| 2026.07.02 | ₩18,508 | ₩18,508 | ₩18,113 | ₩18,182 | -1.76% | 83.2만 |
|---|
| 2026.07.01 | ₩18,696 | ₩18,951 | ₩18,253 | ₩18,468 | -1.22% | 148.2만 |
|---|
| 2026.06.30 | ₩19,206 | ₩19,340 | ₩18,998 | ₩19,058 | -0.77% | 133.1만 |
|---|
| 2026.06.29 | ₩18,910 | ₩19,360 | ₩18,682 | ₩19,299 | +2.06% | 148.6만 |
|---|
| 2026.06.26 | ₩19,957 | ₩20,010 | ₩18,857 | ₩19,125 | -4.17% | 275만 |
|---|
| 2026.06.25 | ₩19,662 | ₩20,372 | ₩19,594 | ₩20,211 | +2.80% | 138.2만 |
|---|
| 2026.06.24 | ₩19,232 | ₩19,541 | ₩18,837 | ₩19,514 | +1.46% | 74.8만 |
|---|
| 2026.06.23 | ₩19,138 | ₩19,246 | ₩18,910 | ₩19,071 | -0.35% | 57.9만 |
|---|
| 2026.06.22 | ₩19,306 | ₩19,688 | ₩18,991 | ₩19,678 | +1.92% | 62.7만 |
|---|
| 2026.06.18 | ₩19,112 | ₩19,360 | ₩18,951 | ₩19,071 | -0.21% | 35.3만 |
|---|
| 2026.06.17 | ₩18,614 | ₩19,136 | ₩18,562 | ₩19,058 | +2.38% | 43.5만 |
|---|
| 2026.06.16 | ₩18,294 | ₩18,522 | ₩18,280 | ₩18,374 | +0.44% | 45.4만 |
|---|
| 2026.06.15 | ₩18,227 | ₩18,387 | ₩18,025 | ₩18,121 | -0.58% | 62.7만 |
|---|
| 2026.06.12 | ₩18,508 | ₩18,924 | ₩18,508 | ₩18,531 | +0.12% | 261.7만 |
|---|
| 2026.06.11 | ₩18,347 | ₩18,830 | ₩18,267 | ₩18,548 | +1.10% | 96.5만 |
|---|
| 2026.06.10 | ₩18,186 | ₩18,253 | ₩17,891 | ₩18,196 | +0.05% | 63.7만 |
|---|
| 2026.06.09 | ₩17,703 | ₩18,159 | ₩17,585 | ₩17,958 | +1.44% | 107.5만 |
|---|
| 2026.06.08 | ₩17,489 | ₩17,724 | ₩17,368 | ₩17,596 | +0.61% | 97.8만 |
|---|
| 2026.06.05 | ₩16,952 | ₩17,475 | ₩16,885 | ₩17,376 | +2.50% | 123.2만 |
|---|
| 2026.06.04 | ₩16,631 | ₩16,979 | ₩16,617 | ₩16,912 | +1.69% | 132.2만 |
|---|
| 2026.06.03 | ₩16,537 | ₩17,061 | ₩16,510 | ₩16,958 | +2.55% | 184.9만 |
|---|
| 2026.06.02 | ₩16,242 | ₩16,456 | ₩16,027 | ₩16,423 | +1.11% | 133만 |
|---|
| 2026.06.01 | ₩15,611 | ₩15,846 | ₩15,571 | ₩15,759 | +0.95% | 328.8만 |
|---|
| 2026.05.29 | ₩16,859 | ₩16,859 | ₩16,134 | ₩16,148 | -4.22% | 275.6만 |
|---|
| 2026.05.28 | ₩17,650 | ₩17,657 | ₩16,966 | ₩17,056 | -3.37% | 119.3만 |
|---|
| 2026.05.27 | ₩17,717 | ₩17,777 | ₩17,529 | ₩17,670 | -0.26% | 103.8만 |
|---|
| 2026.05.26 | ₩17,475 | ₩17,643 | ₩17,368 | ₩17,522 | +0.27% | 283.6만 |
|---|
| 2026.05.22 | ₩17,368 | ₩17,489 | ₩17,180 | ₩17,403 | +0.20% | 205.5만 |
|---|
| 2026.05.21 | ₩17,140 | ₩17,516 | ₩17,107 | ₩17,395 | +1.49% | 227.6만 |
|---|
| 2026.05.20 | ₩17,636 | ₩17,730 | ₩17,294 | ₩17,341 | -1.67% | 233.2만 |
|---|
| 2026.05.19 | ₩16,993 | ₩17,513 | ₩16,872 | ₩17,475 | +2.84% | 593만 |
|---|
| 2026.05.18 | ₩17,516 | ₩17,549 | ₩17,170 | ₩17,234 | -1.61% | 398.8만 |
|---|
| 2026.05.15 | ₩17,610 | ₩17,677 | ₩17,026 | ₩17,288 | -1.83% | 376.8만 |
|---|
| 2026.05.14 | ₩18,066 | ₩18,200 | ₩17,728 | ₩17,830 | -1.31% | 141.9만 |
|---|
| 2026.05.13 | ₩18,133 | ₩18,186 | ₩17,972 | ₩18,025 | -0.59% | 154.2만 |
|---|
| 2026.05.12 | ₩17,623 | ₩17,945 | ₩17,583 | ₩17,901 | +1.58% | 129.3만 |
|---|
| 2026.05.11 | ₩17,905 | ₩17,985 | ₩17,690 | ₩17,697 | -1.16% | 202.8만 |
|---|
| 2026.05.08 | ₩17,516 | ₩17,636 | ₩17,442 | ₩17,596 | +0.46% | 123.1만 |
|---|
| 2026.05.07 | ₩17,368 | ₩17,368 | ₩17,033 | ₩17,336 | -0.19% | 423.7만 |
|---|
| 2026.05.06 | ₩17,891 | ₩17,999 | ₩17,449 | ₩17,650 | -1.35% | 541.1만 |
|---|
| 2026.05.05 | ₩17,583 | ₩17,838 | ₩17,509 | ₩17,730 | +0.84% | 460.8만 |
|---|
| 2026.05.04 | ₩17,730 | ₩17,744 | ₩17,355 | ₩17,639 | -0.51% | 168.3만 |
|---|
| 2026.05.01 | ₩17,690 | ₩17,771 | ₩17,489 | ₩17,596 | -0.53% | 165.7만 |
|---|
| 2026.04.30 | ₩17,771 | ₩18,267 | ₩17,623 | ₩17,866 | +0.54% | 254만 |
|---|
| 2026.04.29 | ₩17,221 | ₩17,361 | ₩17,113 | ₩17,194 | -0.16% | 147.8만 |
|---|
| 2026.04.28 | ₩17,207 | ₩17,294 | ₩16,979 | ₩17,006 | -1.17% | 233.7만 |
|---|
| 2026.04.27 | ₩17,315 | ₩17,489 | ₩17,100 | ₩17,180 | -0.77% | 189.6만 |
|---|
| 2026.04.24 | ₩17,516 | ₩17,529 | ₩17,180 | ₩17,187 | -1.88% | 178.7만 |
|---|
| 2026.04.23 | ₩17,422 | ₩17,717 | ₩17,274 | ₩17,543 | +0.69% | 165.1만 |
|---|
| 2026.04.22 | ₩17,140 | ₩17,247 | ₩16,859 | ₩16,885 | -1.49% | 117.3만 |
|---|
| 2026.04.21 | ₩17,408 | ₩17,516 | ₩17,113 | ₩17,237 | -0.99% | 235.1만 |
|---|
| 2026.04.20 | ₩17,341 | ₩17,556 | ₩17,281 | ₩17,489 | +0.85% | 153.3만 |
|---|
| 2026.04.17 | ₩17,207 | ₩17,382 | ₩16,932 | ₩17,288 | +0.47% | 147.5만 |
|---|
| 2026.04.16 | ₩17,435 | ₩17,744 | ₩17,375 | ₩17,395 | -0.23% | 111만 |
|---|
| 2026.04.15 | ₩18,468 | ₩18,468 | ₩17,636 | ₩17,771 | -3.78% | 133.8만 |
|---|
| 2026.04.14 | ₩18,897 | ₩18,937 | ₩18,562 | ₩18,629 | -1.42% | 373.7만 |
|---|
| 2026.04.13 | ₩19,648 | ₩19,755 | ₩19,051 | ₩19,065 | -2.97% | 69.5만 |
|---|
| 2026.04.10 | ₩19,715 | ₩19,820 | ₩19,534 | ₩19,778 | +0.32% | 69.7만 |
|---|
| 2026.04.09 | ₩19,715 | ₩19,963 | ₩19,635 | ₩19,648 | -0.34% | 61.7만 |
|---|
| 2026.04.08 | ₩19,031 | ₩19,729 | ₩19,018 | ₩19,581 | +2.89% | 65.4만 |
|---|
| 2026.04.07 | ₩19,755 | ₩19,983 | ₩19,695 | ₩19,714 | -0.21% | 44.4만 |
|---|
| 2026.04.06 | ₩19,675 | ₩19,822 | ₩19,621 | ₩19,648 | -0.14% | 47.2만 |
|---|
| 2026.04.02 | ₩19,983 | ₩20,111 | ₩19,621 | ₩19,636 | -1.74% | 67.2만 |
|---|
| 2026.04.01 | ₩19,594 | ₩19,876 | ₩19,594 | ₩19,831 | +1.20% | 161.9만 |
|---|
| 2026.03.31 | ₩20,104 | ₩20,171 | ₩19,635 | ₩19,769 | -1.67% | 416.9만 |
|---|
| 2026.03.30 | ₩20,245 | ₩20,560 | ₩20,050 | ₩20,413 | +0.83% | 776.8만 |
|---|
| 2026.03.27 | ₩20,265 | ₩20,540 | ₩20,236 | ₩20,533 | +1.32% | 443.6만 |
|---|
| 2026.03.26 | ₩19,755 | ₩20,057 | ₩19,554 | ₩20,024 | +1.36% | 303.5만 |
|---|
| 2026.03.25 | ₩19,447 | ₩19,816 | ₩19,447 | ₩19,755 | +1.59% | 303.1만 |
|---|
| 2026.03.24 | ₩19,179 | ₩19,688 | ₩19,179 | ₩19,667 | +2.55% | 105.3만 |
|---|
| 2026.03.23 | ₩19,165 | ₩19,299 | ₩19,031 | ₩19,246 | +0.42% | 603.9만 |
|---|
| 2026.03.20 | ₩19,071 | ₩19,366 | ₩19,071 | ₩19,312 | +1.26% | 99.1만 |
|---|
| 2026.03.19 | ₩18,897 | ₩19,018 | ₩18,768 | ₩18,937 | +0.21% | 147만 |
|---|
| 2026.03.18 | ₩18,602 | ₩18,830 | ₩18,508 | ₩18,796 | +1.05% | 226.6만 |
|---|
| 2026.03.17 | ₩18,428 | ₩18,508 | ₩18,225 | ₩18,442 | +0.08% | 237만 |
|---|
| 2026.03.16 | ₩18,495 | ₩18,662 | ₩18,387 | ₩18,414 | -0.44% | 292.1만 |
|---|
| 2026.03.13 | ₩18,374 | ₩18,676 | ₩18,200 | ₩18,629 | +1.39% | 158.5만 |
|---|
| 2026.03.12 | ₩18,240 | ₩18,334 | ₩18,146 | ₩18,326 | +0.47% | 123.2만 |
|---|
| 2026.03.11 | ₩18,133 | ₩18,330 | ₩18,012 | ₩18,193 | +0.33% | 102.8만 |
|---|
| 2026.03.10 | ₩17,972 | ₩18,267 | ₩17,965 | ₩18,159 | +1.04% | 253.9만 |
|---|
| 2026.03.09 | ₩18,173 | ₩18,213 | ₩17,957 | ₩17,985 | -1.03% | 495.4만 |
|---|
| 2026.03.06 | ₩17,999 | ₩18,019 | ₩17,824 | ₩17,999 | 0.00% | 70.8만 |
|---|
| 2026.03.05 | ₩18,186 | ₩18,186 | ₩17,885 | ₩17,911 | -1.51% | 72.5만 |
|---|
| 2026.03.04 | ₩18,334 | ₩18,361 | ₩17,905 | ₩18,173 | -0.88% | 56.5만 |
|---|
| 2026.03.03 | ₩18,716 | ₩18,724 | ₩18,086 | ₩18,213 | -2.69% | 71.7만 |
|---|
| 2026.03.02 | ₩18,763 | ₩18,823 | ₩18,334 | ₩18,454 | -1.64% | 80.9만 |
|---|
| 2026.02.27 | ₩18,803 | ₩18,857 | ₩18,562 | ₩18,736 | -0.36% | 61.3만 |
|---|
| 2026.02.26 | ₩18,186 | ₩18,434 | ₩18,052 | ₩18,307 | +0.66% | 89.6만 |
|---|
| 2026.02.25 | ₩18,870 | ₩18,870 | ₩18,334 | ₩18,350 | -2.76% | 89만 |
|---|
| 2026.02.24 | ₩19,152 | ₩19,273 | ₩18,904 | ₩18,917 | -1.23% | 47.3만 |
|---|
| 2026.02.23 | ₩18,669 | ₩19,199 | ₩18,669 | ₩19,161 | +2.64% | 49.8만 |
|---|
| 2026.02.20 | ₩18,575 | ₩18,629 | ₩18,441 | ₩18,544 | -0.17% | 38.3만 |
|---|
| 2026.02.19 | ₩18,414 | ₩18,552 | ₩18,224 | ₩18,485 | +0.39% | 37.7만 |
|---|
| 2026.02.18 | ₩18,548 | ₩18,609 | ₩18,347 | ₩18,452 | -0.52% | 54.9만 |
|---|
| 2026.02.17 | ₩18,535 | ₩18,682 | ₩18,448 | ₩18,587 | +0.28% | 67만 |
|---|
| 2026.02.13 | ₩18,280 | ₩18,522 | ₩18,186 | ₩18,401 | +0.66% | 122.1만 |
|---|
| 2026.02.12 | ₩18,240 | ₩18,508 | ₩18,159 | ₩18,347 | +0.59% | 93.6만 |
|---|
| 2026.02.11 | ₩17,724 | ₩18,374 | ₩17,724 | ₩18,227 | +2.84% | 111.8만 |
|---|
| 2026.02.10 | ₩17,569 | ₩17,864 | ₩17,402 | ₩17,838 | +1.53% | 115.2만 |
|---|
| 2026.02.09 | ₩18,280 | ₩18,387 | ₩17,771 | ₩17,824 | -2.49% | 99.3만 |
|---|
| 2026.02.06 | ₩18,528 | ₩18,776 | ₩18,361 | ₩18,401 | -0.69% | 139.2만 |
|---|
| 2026.02.05 | ₩18,133 | ₩18,796 | ₩18,119 | ₩18,750 | +3.40% | 223.1만 |
|---|
| 2026.02.04 | ₩18,019 | ₩18,052 | ₩17,663 | ₩17,840 | -0.99% | 104.8만 |
|---|
| 2026.02.03 | ₩17,556 | ₩18,086 | ₩17,556 | ₩17,985 | +2.44% | 173.7만 |
|---|
| 2026.02.02 | ₩17,221 | ₩17,516 | ₩17,180 | ₩17,475 | +1.48% | 76.5만 |
|---|
| 2026.01.30 | ₩16,845 | ₩17,341 | ₩16,818 | ₩17,194 | +2.07% | 158만 |
|---|
| 2026.01.29 | ₩16,859 | ₩17,445 | ₩16,791 | ₩17,087 | +1.35% | 157.9만 |
|---|
| 2026.01.28 | ₩15,450 | ₩15,611 | ₩15,450 | ₩15,504 | +0.35% | 94.4만 |
|---|
| 2026.01.27 | ₩15,772 | ₩15,772 | ₩15,477 | ₩15,525 | -1.56% | 32.1만 |
|---|
| 2026.01.26 | ₩16,067 | ₩16,148 | ₩15,759 | ₩15,866 | -1.25% | 49.8만 |
|---|
| 2026.01.23 | ₩16,563 | ₩16,590 | ₩15,839 | ₩16,027 | -3.24% | 96.4만 |
|---|
| 2026.01.22 | ₩16,657 | ₩16,798 | ₩16,503 | ₩16,570 | -0.52% | 30.2만 |
|---|
| 2026.01.21 | ₩16,537 | ₩17,019 | ₩16,537 | ₩16,832 | +1.78% | 55.7만 |
|---|
| 2026.01.20 | ₩16,590 | ₩16,631 | ₩16,376 | ₩16,456 | -0.81% | 40만 |
|---|
| 2026.01.16 | ₩16,362 | ₩16,376 | ₩16,152 | ₩16,268 | -0.57% | 38.2만 |
|---|
| 2026.01.15 | ₩16,067 | ₩16,389 | ₩16,054 | ₩16,369 | +1.88% | 69.9만 |
|---|
| 2026.01.14 | ₩16,040 | ₩16,335 | ₩15,973 | ₩16,268 | +1.42% | 69만 |
|---|
| 2026.01.13 | ₩15,759 | ₩16,027 | ₩15,719 | ₩15,886 | +0.81% | 42.9만 |
|---|
| 2026.01.12 | ₩15,681 | ₩15,692 | ₩15,558 | ₩15,665 | -0.10% | 16.3만 |
|---|
| 2026.01.09 | ₩15,745 | ₩15,812 | ₩15,584 | ₩15,591 | -0.98% | 27.3만 |
|---|
| 2026.01.08 | ₩15,544 | ₩15,690 | ₩15,491 | ₩15,611 | +0.43% | 41.5만 |
|---|
| 2026.01.07 | ₩15,584 | ₩15,625 | ₩15,250 | ₩15,464 | -0.77% | 46.1만 |
|---|
| 2026.01.06 | ₩15,772 | ₩15,900 | ₩15,605 | ₩15,605 | -1.06% | 49.1만 |
|---|
| 2026.01.05 | ₩15,745 | ₩15,906 | ₩15,698 | ₩15,806 | +0.38% | 13.8만 |
|---|
| 2026.01.02 | ₩15,410 | ₩15,879 | ₩15,410 | ₩15,786 | +2.44% | 37.9만 |
|---|
| 2025.12.31 | ₩15,330 | ₩15,462 | ₩15,323 | ₩15,444 | +0.74% | 7.6만 |
|---|
| 2025.12.30 | ₩15,370 | ₩15,370 | ₩15,256 | ₩15,309 | -0.39% | 12.5만 |
|---|
| 2025.12.29 | ₩15,383 | ₩15,417 | ₩15,295 | ₩15,327 | -0.37% | 8.7만 |
|---|
| 2025.12.26 | ₩15,316 | ₩15,356 | ₩15,296 | ₩15,309 | -0.04% | 10.4만 |
|---|
| 2025.12.24 | ₩15,356 | ₩15,383 | ₩15,256 | ₩15,283 | -0.48% | 10.3만 |
|---|
| 2025.12.23 | ₩15,370 | ₩15,377 | ₩15,296 | ₩15,315 | -0.36% | 11.1만 |
|---|
| 2025.12.22 | ₩15,450 | ₩15,558 | ₩15,383 | ₩15,504 | +0.35% | 20.5만 |
|---|
| 2025.12.19 | ₩15,423 | ₩15,558 | ₩15,397 | ₩15,450 | +0.17% | 41.1만 |
|---|
| 2025.12.18 | ₩15,692 | ₩15,705 | ₩15,330 | ₩15,504 | -1.20% | 49.2만 |
|---|
| 2025.12.17 | ₩15,732 | ₩15,792 | ₩15,651 | ₩15,759 | +0.17% | 34.3만 |
|---|
| 2025.12.16 | ₩15,920 | ₩15,933 | ₩15,719 | ₩15,744 | -1.10% | 29.5만 |
|---|
| 2025.12.15 | ₩15,638 | ₩15,861 | ₩15,638 | ₩15,807 | +1.08% | 11만 |
|---|
| 2025.12.12 | ₩15,651 | ₩15,745 | ₩15,584 | ₩15,678 | +0.17% | 20.1만 |
|---|
| 2025.12.11 | ₩15,759 | ₩15,759 | ₩15,437 | ₩15,515 | -1.55% | 37.1만 |
|---|
| 2025.12.10 | ₩15,531 | ₩15,779 | ₩15,531 | ₩15,665 | +0.86% | 27.1만 |
|---|
| 2025.12.09 | ₩15,356 | ₩15,363 | ₩15,249 | ₩15,249 | -0.70% | 17.1만 |
|---|
| 2025.12.08 | ₩15,491 | ₩15,491 | ₩15,252 | ₩15,305 | -1.19% | 33.1만 |
|---|
| 2025.12.05 | ₩15,571 | ₩15,672 | ₩15,524 | ₩15,533 | -0.24% | 9.4만 |
|---|
| 2025.12.04 | ₩15,678 | ₩15,732 | ₩15,611 | ₩15,618 | -0.38% | 11.7만 |
|---|
| 2025.12.03 | ₩15,732 | ₩15,779 | ₩15,504 | ₩15,705 | -0.17% | 47만 |
|---|
| 2025.12.02 | ₩15,423 | ₩15,432 | ₩15,209 | ₩15,319 | -0.68% | 11.1만 |
|---|
| 2025.12.01 | ₩15,383 | ₩15,466 | ₩15,323 | ₩15,425 | +0.27% | 6.8만 |
|---|
| 2025.11.28 | ₩15,410 | ₩15,410 | ₩15,236 | ₩15,249 | -1.04% | 9.9만 |
|---|
| 2025.11.26 | ₩15,423 | ₩15,591 | ₩15,363 | ₩15,444 | +0.13% | 36.5만 |
|---|
| 2025.11.25 | ₩15,839 | ₩16,128 | ₩15,665 | ₩15,719 | -0.76% | 28.7만 |
|---|
| 2025.11.24 | ₩15,772 | ₩16,027 | ₩15,732 | ₩15,826 | +0.34% | 12.8만 |
|---|
| 2025.11.21 | ₩15,651 | ₩16,007 | ₩15,651 | ₩15,879 | +1.46% | 67.4만 |
|---|
| 2025.11.20 | ₩15,209 | ₩15,739 | ₩15,171 | ₩15,674 | +3.06% | 41.5만 |
|---|
| 2025.11.19 | ₩15,370 | ₩15,544 | ₩15,182 | ₩15,437 | +0.44% | 38.5만 |
|---|
| 2025.11.18 | ₩15,142 | ₩15,410 | ₩15,021 | ₩15,222 | +0.53% | 49.2만 |
|---|
| 2025.11.17 | ₩14,807 | ₩14,884 | ₩14,679 | ₩14,807 | 0.00% | 19.8만 |
|---|
| 2025.11.14 | ₩15,088 | ₩15,110 | ₩14,693 | ₩14,726 | -2.40% | 42만 |
|---|
| 2025.11.13 | ₩14,726 | ₩14,981 | ₩14,646 | ₩14,927 | +1.37% | 67.2만 |
|---|
| 2025.11.12 | ₩14,780 | ₩15,048 | ₩14,686 | ₩14,686 | -0.64% | 18.7만 |
|---|
| 2025.11.11 | ₩14,900 | ₩14,947 | ₩14,743 | ₩14,772 | -0.86% | 64.1만 |
|---|
| 2025.11.10 | ₩15,008 | ₩15,048 | ₩14,821 | ₩14,839 | -1.13% | 15.4만 |
|---|
| 2025.11.07 | ₩15,122 | ₩15,224 | ₩15,061 | ₩15,128 | +0.04% | 55.8만 |
|---|
| 2025.11.06 | ₩14,874 | ₩15,128 | ₩14,874 | ₩15,115 | +1.62% | 31.1만 |
|---|
| 2025.11.05 | ₩14,619 | ₩14,829 | ₩14,599 | ₩14,807 | +1.28% | 17.3만 |
|---|
| 2025.11.04 | ₩14,672 | ₩14,766 | ₩14,579 | ₩14,596 | -0.52% | 18.2만 |
|---|
| 2025.11.03 | ₩14,411 | ₩14,579 | ₩14,310 | ₩14,511 | +0.70% | 27.1만 |
|---|
| 2025.10.31 | ₩14,216 | ₩14,565 | ₩14,216 | ₩14,498 | +1.98% | 33.9만 |
|---|
| 2025.10.30 | ₩14,163 | ₩14,377 | ₩14,045 | ₩14,269 | +0.75% | 35만 |
|---|
| 2025.10.29 | ₩13,801 | ₩13,995 | ₩13,787 | ₩13,827 | +0.19% | 37.7만 |
|---|
| 2025.10.28 | ₩13,680 | ₩13,881 | ₩13,586 | ₩13,841 | +1.18% | 40.9만 |
|---|
| 2025.10.27 | ₩14,123 | ₩14,203 | ₩14,055 | ₩14,149 | +0.19% | 16.5만 |
|---|
| 2025.10.24 | ₩14,404 | ₩14,418 | ₩14,304 | ₩14,349 | -0.38% | 3.1만 |
|---|
| 2025.10.23 | ₩14,391 | ₩14,479 | ₩14,337 | ₩14,418 | +0.19% | 13.1만 |
|---|
| 2025.10.22 | ₩14,404 | ₩14,485 | ₩14,300 | ₩14,427 | +0.16% | 17.7만 |
|---|
| 2025.10.21 | ₩14,498 | ₩14,644 | ₩14,485 | ₩14,493 | -0.04% | 17.6만 |
|---|
| 2025.10.20 | ₩14,592 | ₩14,619 | ₩14,471 | ₩14,526 | -0.45% | 10.7만 |
|---|
| 2025.10.17 | ₩14,766 | ₩14,790 | ₩14,572 | ₩14,605 | -1.09% | 17.3만 |
|---|
| 2025.10.16 | ₩14,632 | ₩14,758 | ₩14,518 | ₩14,675 | +0.29% | 14.3만 |
|---|
| 2025.10.15 | ₩14,565 | ₩14,699 | ₩14,511 | ₩14,627 | +0.42% | 16.9만 |
|---|
| 2025.10.14 | ₩14,713 | ₩14,819 | ₩14,557 | ₩14,599 | -0.77% | 22.4만 |
|---|
| 2025.10.13 | ₩14,538 | ₩14,656 | ₩14,525 | ₩14,589 | +0.35% | 7.8만 |
|---|
| 2025.10.10 | ₩14,404 | ₩14,699 | ₩14,330 | ₩14,674 | +1.87% | 21.3만 |
|---|