시장 데이터를 불러오는 중
전체 종목
Direxion Daily QCOM Bear 1X ETF 과거 주가
Direxion Daily QCOM Bear 1X ETF · QCMD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily QCOM Bear 1X ETF · QCMD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,224 | ₩22,384 | ₩22,011 | ₩22,023 | -0.91% | 1.9만 |
| 2026.10.08 | ₩22,277 | ₩22,478 | ₩21,936 | ₩21,936 | -1.53% | 1.6만 |
| 2026.10.07 | ₩21,677 | ₩21,970 | ₩21,557 | ₩21,813 | +0.63% | 1.7만 |
| 2026.10.06 | ₩21,116 | ₩21,437 | ₩21,116 | ₩21,351 | +1.11% | 8천 |
| 2026.10.05 | ₩20,943 | ₩21,387 | ₩20,943 | ₩21,387 | +2.12% | 7.2천 |
| 2026.10.02 | ₩20,702 | ₩21,023 | ₩20,554 | ₩20,876 | +0.84% | 1.2만 |
| 2026.10.01 | ₩20,929 | ₩21,223 | ₩20,836 | ₩21,206 | +1.32% | 1.1만 |
| 2026.09.30 | ₩20,662 | ₩21,009 | ₩20,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,957 |
| +1.43% |
| 1.6만 |
| 2026.09.29 | ₩20,502 | ₩21,009 | ₩20,502 | ₩20,976 | +2.31% | 1.8만 |
|---|
| 2026.09.28 | ₩19,541 | ₩20,597 | ₩19,541 | ₩20,597 | +5.40% | 1.1만 |
|---|
| 2026.09.25 | ₩19,848 | ₩19,848 | ₩18,847 | ₩19,186 | -3.34% | 1.3만 |
|---|
| 2026.09.24 | ₩19,915 | ₩20,195 | ₩19,888 | ₩19,990 | +0.38% | 3.3만 |
|---|
| 2026.09.23 | ₩19,608 | ₩20,075 | ₩19,608 | ₩19,717 | +0.56% | 4.4천 |
|---|
| 2026.09.22 | ₩20,149 | ₩20,155 | ₩19,528 | ₩19,583 | -2.81% | 1.4만 |
|---|
| 2026.09.21 | ₩22,011 | ₩22,024 | ₩20,047 | ₩20,126 | -8.56% | 3.8만 |
|---|
| 2026.09.18 | ₩20,783 | ₩22,224 | ₩20,783 | ₩22,223 | +6.93% | 3.6만 |
|---|
| 2026.09.17 | ₩20,729 | ₩20,969 | ₩20,689 | ₩20,964 | +1.13% | 8.2천 |
|---|
| 2026.09.16 | ₩20,903 | ₩21,543 | ₩20,823 | ₩21,458 | +2.66% | 5.4만 |
|---|
| 2026.09.15 | ₩21,930 | ₩21,930 | ₩20,863 | ₩21,114 | -3.72% | 2.4만 |
|---|
| 2026.09.14 | ₩22,838 | ₩22,838 | ₩21,930 | ₩22,004 | -3.65% | 3.2만 |
|---|
| 2026.09.11 | ₩22,344 | ₩22,504 | ₩21,397 | ₩21,818 | -2.35% | 1.4만 |
|---|
| 2026.09.10 | ₩22,985 | ₩23,092 | ₩21,770 | ₩22,438 | -2.38% | 1.1만 |
|---|
| 2026.09.09 | ₩22,691 | ₩22,691 | ₩21,997 | ₩22,543 | -0.65% | 7.2천 |
|---|
| 2026.09.08 | ₩22,024 | ₩22,998 | ₩21,557 | ₩22,806 | +3.55% | 8만 |
|---|
| 2026.09.04 | ₩23,519 | ₩23,732 | ₩23,345 | ₩23,538 | +0.08% | 7.4천 |
|---|
| 2026.09.03 | ₩24,026 | ₩24,026 | ₩23,359 | ₩23,578 | -1.87% | 4.5천 |
|---|
| 2026.09.02 | ₩23,973 | ₩24,160 | ₩23,465 | ₩23,483 | -2.04% | 5.3천 |
|---|
| 2026.09.01 | ₩23,999 | ₩24,519 | ₩23,933 | ₩23,973 | -0.11% | 1.1만 |
|---|
| 2026.08.31 | ₩24,066 | ₩24,066 | ₩23,399 | ₩23,439 | -2.61% | 6.6천 |
|---|
| 2026.08.28 | ₩24,400 | ₩24,627 | ₩24,333 | ₩24,349 | -0.21% | 1.3만 |
|---|
| 2026.08.27 | ₩24,146 | ₩24,640 | ₩24,013 | ₩24,257 | +0.46% | 7.5천 |
|---|
| 2026.08.26 | ₩24,894 | ₩24,907 | ₩24,417 | ₩24,417 | -1.91% | 1.4천 |
|---|
| 2026.08.25 | ₩24,880 | ₩25,107 | ₩24,874 | ₩24,911 | +0.12% | 1만 |
|---|
| 2026.08.24 | ₩25,027 | ₩25,494 | ₩25,027 | ₩25,205 | +0.71% | 1.7만 |
|---|
| 2026.08.21 | ₩24,507 | ₩24,944 | ₩24,507 | ₩24,850 | +1.40% | 1.9만 |
|---|
| 2026.08.20 | ₩24,507 | ₩24,920 | ₩24,373 | ₩24,867 | +1.47% | 1.9만 |
|---|
| 2026.08.19 | ₩24,547 | ₩24,747 | ₩24,026 | ₩24,669 | +0.50% | 7천 |
|---|
| 2026.08.18 | ₩25,214 | ₩25,367 | ₩24,733 | ₩24,960 | -1.01% | 1만 |
|---|
| 2026.08.17 | ₩24,240 | ₩24,675 | ₩24,186 | ₩24,624 | +1.59% | 5.8천 |
|---|
| 2026.08.14 | ₩24,079 | ₩24,346 | ₩24,079 | ₩24,115 | +0.15% | 1.4천 |
|---|
| 2026.08.13 | ₩24,480 | ₩24,480 | ₩23,973 | ₩24,233 | -1.01% | 2.4천 |
|---|
| 2026.08.12 | ₩24,039 | ₩24,640 | ₩24,039 | ₩24,480 | +1.83% | 5.8천 |
|---|
| 2026.08.11 | ₩24,640 | ₩24,640 | ₩24,440 | ₩24,559 | -0.33% | 1.7만 |
|---|
| 2026.08.10 | ₩23,812 | ₩24,613 | ₩23,812 | ₩24,596 | +3.29% | 1.3만 |
|---|
| 2026.08.07 | ₩24,680 | ₩24,680 | ₩23,812 | ₩23,818 | -3.49% | 1.2만 |
|---|
| 2026.08.06 | ₩25,654 | ₩25,654 | ₩24,814 | ₩24,938 | -2.79% | 1.3만 |
|---|
| 2026.08.05 | ₩24,827 | ₩25,442 | ₩24,668 | ₩25,369 | +2.18% | 2.6만 |
|---|
| 2026.08.04 | ₩25,721 | ₩25,735 | ₩24,547 | ₩24,613 | -4.31% | 1.5만 |
|---|
| 2026.08.03 | ₩27,577 | ₩28,124 | ₩26,562 | ₩26,583 | -3.60% | 2만 |
|---|
| 2026.07.31 | ₩26,375 | ₩27,470 | ₩26,375 | ₩27,310 | +3.54% | 3.5만 |
|---|
| 2026.07.30 | ₩26,802 | ₩27,336 | ₩26,228 | ₩26,571 | -0.86% | 9만 |
|---|
| 2026.07.29 | ₩24,907 | ₩26,255 | ₩24,693 | ₩25,840 | +3.75% | 10.1만 |
|---|
| 2026.07.28 | ₩24,426 | ₩24,800 | ₩24,216 | ₩24,776 | +1.43% | 6.8만 |
|---|
| 2026.07.27 | ₩23,986 | ₩24,186 | ₩23,692 | ₩23,779 | -0.86% | 1만 |
|---|
| 2026.07.24 | ₩23,959 | ₩24,386 | ₩23,706 | ₩24,238 | +1.16% | 3.1만 |
|---|
| 2026.07.23 | ₩23,612 | ₩23,999 | ₩23,372 | ₩23,690 | +0.33% | 4.2만 |
|---|
| 2026.07.22 | ₩23,666 | ₩23,666 | ₩22,651 | ₩23,030 | -2.68% | 2.8만 |
|---|
| 2026.07.21 | ₩23,132 | ₩23,759 | ₩23,132 | ₩23,372 | +1.04% | 1.5만 |
|---|
| 2026.07.20 | ₩22,945 | ₩23,812 | ₩22,932 | ₩23,776 | +3.62% | 2.1만 |
|---|
| 2026.07.17 | ₩24,453 | ₩24,520 | ₩23,532 | ₩23,551 | -3.69% | 2.1만 |
|---|
| 2026.07.16 | ₩23,439 | ₩23,879 | ₩23,399 | ₩23,766 | +1.40% | 2.7만 |
|---|
| 2026.07.15 | ₩22,651 | ₩22,972 | ₩22,651 | ₩22,773 | +0.54% | 8.1천 |
|---|
| 2026.07.14 | ₩21,623 | ₩22,825 | ₩21,383 | ₩22,771 | +5.31% | 3.1만 |
|---|
| 2026.07.13 | ₩21,917 | ₩22,251 | ₩21,650 | ₩22,056 | +0.63% | 1.9만 |
|---|
| 2026.07.10 | ₩21,637 | ₩21,757 | ₩21,397 | ₩21,450 | -0.86% | 2.6만 |
|---|
| 2026.07.09 | ₩21,196 | ₩21,530 | ₩20,889 | ₩21,214 | +0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩22,011 | ₩22,304 | ₩21,677 | ₩21,706 | -1.38% | 1.2만 |
|---|
| 2026.07.07 | ₩22,091 | ₩22,598 | ₩22,043 | ₩22,241 | +0.68% | 3만 |
|---|
| 2026.07.06 | ₩22,384 | ₩22,384 | ₩21,663 | ₩21,797 | -2.62% | 1.8만 |
|---|
| 2026.07.02 | ₩22,384 | ₩23,580 | ₩22,211 | ₩23,112 | +3.25% | 2.9만 |
|---|
| 2026.07.01 | ₩22,104 | ₩22,384 | ₩21,717 | ₩22,384 | +1.27% | 3.2만 |
|---|
| 2026.06.30 | ₩21,610 | ₩22,064 | ₩21,170 | ₩22,064 | +2.10% | 3.8만 |
|---|
| 2026.06.29 | ₩21,183 | ₩22,171 | ₩21,183 | ₩21,583 | +1.89% | 2.2만 |
|---|
| 2026.06.26 | ₩20,369 | ₩21,764 | ₩19,835 | ₩21,523 | +5.67% | 7.4만 |
|---|
| 2026.06.25 | ₩18,527 | ₩20,255 | ₩18,527 | ₩19,982 | +7.85% | 8.7만 |
|---|
| 2026.06.24 | ₩20,729 | ₩21,397 | ₩20,622 | ₩20,823 | +0.45% | 4.7만 |
|---|
| 2026.06.23 | ₩20,008 | ₩20,769 | ₩19,848 | ₩20,122 | +0.57% | 3.5만 |
|---|
| 2026.06.22 | ₩19,101 | ₩19,151 | ₩18,033 | ₩18,767 | -1.75% | 1.5만 |
|---|
| 2026.06.18 | ₩18,967 | ₩18,967 | ₩18,320 | ₩18,403 | -2.98% | 3.9천 |
|---|
| 2026.06.17 | ₩19,141 | ₩19,474 | ₩19,047 | ₩19,461 | +1.67% | 3.2천 |
|---|
| 2026.06.16 | ₩18,540 | ₩19,408 | ₩17,979 | ₩19,408 | +4.68% | 1만 |
|---|
| 2026.06.15 | ₩18,794 | ₩19,007 | ₩18,393 | ₩18,820 | +0.14% | 1만 |
|---|
| 2026.06.12 | ₩20,155 | ₩20,155 | ₩19,501 | ₩19,708 | -2.22% | 4.7천 |
|---|
| 2026.06.11 | ₩21,944 | ₩21,944 | ₩20,622 | ₩20,676 | -5.78% | 2.7만 |
|---|
| 2026.06.10 | ₩21,170 | ₩22,091 | ₩20,702 | ₩22,020 | +4.02% | 1.9만 |
|---|
| 2026.06.09 | ₩19,408 | ₩21,704 | ₩19,408 | ₩20,697 | +6.64% | 4.9만 |
|---|
| 2026.06.08 | ₩19,154 | ₩19,768 | ₩19,129 | ₩19,505 | +1.83% | 1.6만 |
|---|
| 2026.06.05 | ₩18,286 | ₩19,781 | ₩18,245 | ₩19,715 | +7.81% | 7.4만 |
|---|
| 2026.06.04 | ₩17,953 | ₩18,180 | ₩17,592 | ₩17,713 | -1.34% | 5.1만 |
|---|
| 2026.06.03 | ₩17,753 | ₩18,126 | ₩16,992 | ₩17,233 | -2.92% | 4.9만 |
|---|
| 2026.06.02 | ₩18,874 | ₩18,874 | ₩17,632 | ₩17,919 | -5.06% | 3.2만 |
|---|
| 2026.06.01 | ₩18,607 | ₩19,027 | ₩18,286 | ₩18,941 | +1.79% | 5.3만 |
|---|
| 2026.05.29 | ₩17,406 | ₩17,566 | ₩16,778 | ₩17,406 | 0.00% | 5.2만 |
|---|
| 2026.05.28 | ₩18,780 | ₩18,780 | ₩17,532 | ₩17,946 | -4.44% | 5.4만 |
|---|
| 2026.05.27 | ₩17,793 | ₩19,381 | ₩17,793 | ₩18,751 | +5.39% | 8.6만 |
|---|
| 2026.05.26 | ₩18,020 | ₩18,580 | ₩17,038 | ₩17,644 | -2.08% | 7.8만 |
|---|
| 2026.05.22 | ₩20,622 | ₩20,622 | ₩18,006 | ₩18,440 | -10.58% | 16.4만 |
|---|
| 2026.05.21 | ₩22,011 | ₩22,491 | ₩20,823 | ₩20,849 | -5.28% | 4만 |
|---|
| 2026.05.20 | ₩22,584 | ₩22,758 | ₩21,970 | ₩22,055 | -2.35% | 1.6만 |
|---|
| 2026.05.19 | ₩22,504 | ₩23,329 | ₩22,371 | ₩22,881 | +1.67% | 1.6만 |
|---|
| 2026.05.18 | ₩21,717 | ₩23,078 | ₩21,330 | ₩21,984 | +1.23% | 3.2만 |
|---|
| 2026.05.15 | ₩22,144 | ₩22,404 | ₩21,650 | ₩22,204 | +0.27% | 6.7만 |
|---|
| 2026.05.14 | ₩21,824 | ₩22,356 | ₩21,570 | ₩22,356 | +2.44% | 5.7만 |
|---|
| 2026.05.13 | ₩20,649 | ₩21,650 | ₩20,476 | ₩21,061 | +2.00% | 5.3만 |
|---|
| 2026.05.12 | ₩19,728 | ₩22,011 | ₩19,728 | ₩21,383 | +8.39% | 22.8만 |
|---|
| 2026.05.11 | ₩19,755 | ₩19,755 | ₩18,340 | ₩19,127 | -3.18% | 27만 |
|---|
| 2026.05.08 | ₩21,497 | ₩21,957 | ₩19,955 | ₩20,911 | -2.73% | 13.4만 |
|---|
| 2026.05.07 | ₩24,426 | ₩24,426 | ₩20,209 | ₩22,738 | -6.91% | 50.9만 |
|---|
| 2026.05.06 | ₩23,719 | ₩24,532 | ₩23,452 | ₩23,933 | +0.90% | 2만 |
|---|
| 2026.05.05 | ₩27,897 | ₩28,231 | ₩24,693 | ₩24,772 | -11.20% | 1.8만 |
|---|
| 2026.05.04 | ₩27,096 | ₩27,950 | ₩27,096 | ₩27,766 | +2.47% | 1.8만 |
|---|
| 2026.05.01 | ₩26,562 | ₩27,243 | ₩26,202 | ₩26,475 | -0.33% | 8.7만 |
|---|
| 2026.04.30 | ₩28,217 | ₩29,138 | ₩24,720 | ₩26,079 | -7.58% | 34.1만 |
|---|
| 2026.04.29 | ₩31,234 | ₩31,381 | ₩30,580 | ₩30,809 | -1.36% | 15만 |
|---|
| 2026.04.28 | ₩32,969 | ₩32,969 | ₩31,688 | ₩31,976 | -3.01% | 1.6만 |
|---|
| 2026.04.27 | ₩30,699 | ₩32,635 | ₩29,726 | ₩31,949 | +4.07% | 5만 |
|---|
| 2026.04.24 | ₩32,942 | ₩33,663 | ₩32,142 | ₩32,220 | -2.19% | 5.3천 |
|---|
| 2026.04.23 | ₩36,079 | ₩36,480 | ₩36,079 | ₩36,295 | +0.60% | 500 |
|---|
| 2026.04.22 | ₩35,751 | ₩35,751 | ₩35,751 | ₩35,751 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,880 | ₩35,880 | ₩35,880 | ₩35,880 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩35,145 | ₩35,321 | ₩35,145 | ₩35,321 | +0.50% | 100 |
|---|
| 2026.04.17 | ₩35,612 | ₩35,709 | ₩35,612 | ₩35,709 | +0.27% | 300 |
|---|
| 2026.04.16 | ₩36,306 | ₩36,306 | ₩36,078 | ₩36,126 | -0.50% | 2.5천 |
|---|
| 2026.04.15 | ₩36,533 | ₩36,533 | ₩36,533 | ₩36,533 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,533 | ₩36,600 | ₩36,533 | ₩36,600 | +0.18% | 600 |
|---|
| 2026.04.13 | ₩37,414 | ₩37,414 | ₩37,043 | ₩37,043 | -0.99% | 500 |
|---|
| 2026.04.10 | ₩37,928 | ₩37,928 | ₩37,928 | ₩37,928 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,008 | ₩38,008 | ₩38,008 | ₩38,008 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,375 | ₩38,535 | ₩38,055 | ₩38,121 | -0.66% | 1.6천 |
|---|
| 2026.04.07 | ₩38,977 | ₩39,443 | ₩38,964 | ₩39,194 | +0.56% | 2.4천 |
|---|
| 2026.04.06 | ₩39,096 | ₩39,096 | ₩38,649 | ₩38,649 | -1.14% | 900 |
|---|
| 2026.04.02 | ₩38,609 | ₩38,615 | ₩38,295 | ₩38,427 | -0.47% | 4.8천 |
|---|
| 2026.04.01 | ₩37,481 | ₩38,141 | ₩37,481 | ₩38,141 | +1.76% | 1.5천 |
|---|
| 2026.03.31 | ₩38,388 | ₩38,388 | ₩37,714 | ₩37,714 | -1.76% | 1.6천 |
|---|
| 2026.03.30 | ₩38,161 | ₩38,172 | ₩38,161 | ₩38,172 | +0.03% | 400 |
|---|
| 2026.03.27 | ₩38,168 | ₩38,168 | ₩38,168 | ₩38,168 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩37,194 | ₩37,194 | ₩37,194 | ₩37,194 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩37,258 | ₩37,258 | ₩37,258 | ₩37,258 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩37,761 | ₩37,761 | ₩37,761 | ₩37,761 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩37,922 | ₩37,922 | ₩37,922 | ₩37,922 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩36,841 | ₩37,491 | ₩36,841 | ₩37,491 | +1.76% | 800 |
|---|
| 2026.03.19 | ₩37,067 | ₩37,127 | ₩36,987 | ₩37,127 | +0.16% | 900 |
|---|
| 2026.03.18 | ₩37,354 | ₩37,354 | ₩37,354 | ₩37,354 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,374 | ₩37,047 | ₩36,374 | ₩37,047 | +1.85% | 500 |
|---|
| 2026.03.16 | ₩37,661 | ₩37,661 | ₩37,661 | ₩37,661 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,641 | ₩37,653 | ₩37,554 | ₩37,554 | -0.23% | 400 |
|---|
| 2026.03.12 | ₩37,094 | ₩37,114 | ₩37,094 | ₩37,114 | +0.05% | 100 |
|---|
| 2026.03.11 | ₩36,306 | ₩36,306 | ₩36,306 | ₩36,306 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩36,513 | ₩36,513 | ₩36,039 | ₩36,091 | -1.16% | 1.2천 |
|---|
| 2026.03.09 | ₩36,226 | ₩36,226 | ₩35,252 | ₩35,300 | -2.56% | 1.2천 |
|---|
| 2026.03.06 | ₩36,359 | ₩36,359 | ₩35,915 | ₩35,915 | -1.22% | 1.2천 |
|---|
| 2026.03.05 | ₩35,607 | ₩35,607 | ₩35,607 | ₩35,607 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩35,118 | ₩35,118 | ₩35,118 | ₩35,118 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩35,599 | ₩35,599 | ₩35,502 | ₩35,502 | -0.27% | 500 |
|---|
| 2026.03.02 | ₩34,756 | ₩34,756 | ₩34,756 | ₩34,756 | 0.00% | 500 |
|---|
| 2026.02.27 | ₩34,397 | ₩34,471 | ₩34,397 | ₩34,471 | +0.21% | 300 |
|---|
| 2026.02.26 | ₩33,705 | ₩33,705 | ₩33,705 | ₩33,705 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩33,957 | ₩33,957 | ₩33,630 | ₩33,630 | -0.96% | 400 |
|---|
| 2026.02.24 | ₩33,797 | ₩33,861 | ₩33,663 | ₩33,846 | +0.15% | 1.4천 |
|---|
| 2026.02.23 | ₩34,871 | ₩34,998 | ₩34,871 | ₩34,998 | +0.36% | 200 |
|---|
| 2026.02.20 | ₩34,391 | ₩34,391 | ₩34,391 | ₩34,391 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩34,764 | ₩34,764 | ₩34,764 | ₩34,764 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩34,891 | ₩34,891 | ₩34,397 | ₩34,397 | -1.42% | 300 |
|---|
| 2026.02.13 | ₩35,278 | ₩35,278 | ₩34,904 | ₩34,904 | -1.06% | 600 |
|---|
| 2026.02.12 | ₩35,434 | ₩35,434 | ₩35,434 | ₩35,434 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩34,751 | ₩34,751 | ₩34,751 | ₩34,751 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩35,010 | ₩35,010 | ₩35,010 | ₩35,010 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩35,599 | ₩35,599 | ₩35,011 | ₩35,308 | -0.82% | 1.4천 |
|---|
| 2026.02.06 | ₩35,412 | ₩35,692 | ₩35,265 | ₩35,692 | +0.79% | 2천 |
|---|
| 2026.02.05 | ₩36,907 | ₩36,907 | ₩35,466 | ₩36,006 | -2.44% | 2.3만 |
|---|
| 2026.02.04 | ₩32,635 | ₩33,092 | ₩32,635 | ₩33,025 | +1.19% | 7.7천 |
|---|
| 2026.02.03 | ₩33,009 | ₩33,550 | ₩33,009 | ₩33,550 | +1.64% | 1.5천 |
|---|
| 2026.02.02 | ₩32,422 | ₩32,422 | ₩32,422 | ₩32,422 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩32,503 | ₩32,609 | ₩32,503 | ₩32,609 | +0.32% | 600 |
|---|
| 2026.01.29 | ₩32,675 | ₩32,675 | ₩32,435 | ₩32,435 | -0.74% | 300 |
|---|
| 2026.01.28 | ₩32,335 | ₩32,335 | ₩32,335 | ₩32,335 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩32,295 | ₩32,295 | ₩32,295 | ₩32,295 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩31,947 | ₩31,947 | ₩31,947 | ₩31,947 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩31,686 | ₩31,686 | ₩31,686 | ₩31,686 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩31,279 | ₩31,279 | ₩31,279 | ₩31,279 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,501 | ₩31,541 | ₩31,407 | ₩31,541 | +0.13% | 500 |
|---|
| 2026.01.20 | ₩31,367 | ₩32,029 | ₩31,367 | ₩32,029 | +2.11% | 400 |
|---|
| 2026.01.16 | ₩31,007 | ₩31,007 | ₩31,007 | ₩31,007 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩30,046 | ₩30,612 | ₩30,046 | ₩30,612 | +1.88% | 300 |
|---|
| 2026.01.14 | ₩29,993 | ₩30,258 | ₩29,993 | ₩30,059 | +0.22% | 900 |
|---|
| 2026.01.13 | ₩29,525 | ₩29,993 | ₩29,525 | ₩29,866 | +1.15% | 800 |
|---|
| 2026.01.12 | ₩28,791 | ₩29,156 | ₩28,791 | ₩29,156 | +1.27% | 400 |
|---|
| 2026.01.09 | ₩27,877 | ₩27,877 | ₩27,737 | ₩27,814 | -0.23% | 700 |
|---|
| 2026.01.08 | ₩27,570 | ₩27,570 | ₩26,916 | ₩27,223 | -1.26% | 900 |
|---|
| 2026.01.07 | ₩27,474 | ₩27,474 | ₩27,474 | ₩27,474 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,003 | ₩27,243 | ₩27,003 | ₩27,120 | +0.44% | 5.2천 |
|---|
| 2026.01.05 | ₩28,044 | ₩28,151 | ₩28,044 | ₩28,130 | +0.31% | 1.1천 |
|---|
| 2026.01.02 | ₩28,651 | ₩28,651 | ₩28,651 | ₩28,651 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩28,831 | ₩28,930 | ₩28,831 | ₩28,930 | +0.34% | 300 |
|---|
| 2025.12.30 | ₩28,523 | ₩28,523 | ₩28,523 | ₩28,523 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩28,618 | ₩28,618 | ₩28,551 | ₩28,551 | -0.23% | 400 |
|---|
| 2025.12.26 | ₩28,364 | ₩28,364 | ₩28,351 | ₩28,351 | -0.05% | 100 |
|---|
| 2025.12.24 | ₩28,351 | ₩28,351 | ₩28,291 | ₩28,291 | -0.21% | 200 |
|---|
| 2025.12.23 | ₩28,458 | ₩28,458 | ₩28,324 | ₩28,324 | -0.47% | 200 |
|---|
| 2025.12.22 | ₩28,511 | ₩28,651 | ₩28,417 | ₩28,651 | +0.49% | 900 |
|---|
| 2025.12.19 | ₩28,417 | ₩28,510 | ₩28,191 | ₩28,463 | +0.16% | 3.4천 |
|---|
| 2025.12.18 | ₩28,511 | ₩28,596 | ₩28,257 | ₩28,596 | +0.30% | 900 |
|---|
| 2025.12.17 | ₩28,738 | ₩28,938 | ₩28,738 | ₩28,938 | +0.70% | 1.5천 |
|---|
| 2025.12.16 | ₩28,151 | ₩28,524 | ₩28,151 | ₩28,276 | +0.45% | 6.4천 |
|---|
| 2025.12.15 | ₩28,167 | ₩28,167 | ₩27,683 | ₩27,854 | -1.11% | 1.5만 |
|---|
| 2025.12.12 | ₩27,723 | ₩28,057 | ₩27,630 | ₩27,997 | +0.99% | 1.5천 |
|---|
| 2025.12.11 | ₩27,534 | ₩27,534 | ₩27,534 | ₩27,534 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,337 | ₩28,337 | ₩27,173 | ₩27,343 | -3.51% | 800 |
|---|
| 2025.12.09 | ₩28,618 | ₩28,618 | ₩28,364 | ₩28,364 | -0.89% | 200 |
|---|
| 2025.12.08 | ₩28,503 | ₩28,503 | ₩28,503 | ₩28,503 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩28,544 | ₩28,544 | ₩28,544 | ₩28,544 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩28,651 | ₩28,651 | ₩28,651 | ₩28,651 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩29,138 | ₩29,138 | ₩28,431 | ₩28,688 | -1.54% | 800 |
|---|
| 2025.12.02 | ₩29,393 | ₩29,393 | ₩29,393 | ₩29,393 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩29,832 | ₩29,832 | ₩29,832 | ₩29,832 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩29,902 | ₩29,902 | ₩29,902 | ₩29,902 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩30,361 | ₩30,361 | ₩30,361 | ₩30,361 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩30,691 | ₩30,691 | ₩30,691 | ₩30,691 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩30,259 | ₩30,352 | ₩30,086 | ₩30,352 | +0.30% | 3.7천 |
|---|
| 2025.11.21 | ₩31,434 | ₩31,434 | ₩30,340 | ₩30,700 | -2.34% | 1.3만 |
|---|
| 2025.11.20 | ₩30,700 | ₩31,434 | ₩30,700 | ₩31,434 | +2.39% | 600 |
|---|
| 2025.11.19 | ₩30,119 | ₩30,222 | ₩30,073 | ₩30,222 | +0.34% | 200 |
|---|
| 2025.11.18 | ₩30,607 | ₩30,899 | ₩30,388 | ₩30,388 | -0.72% | 500 |
|---|
| 2025.11.17 | ₩29,372 | ₩30,118 | ₩29,372 | ₩30,118 | +2.54% | 1.1천 |
|---|
| 2025.11.14 | ₩28,698 | ₩28,898 | ₩28,698 | ₩28,898 | +0.70% | 500 |
|---|
| 2025.11.13 | ₩28,164 | ₩28,925 | ₩28,164 | ₩28,791 | +2.23% | 600 |
|---|
| 2025.11.12 | ₩28,538 | ₩28,618 | ₩28,444 | ₩28,476 | -0.22% | 1천 |
|---|
| 2025.11.11 | ₩29,165 | ₩29,165 | ₩28,865 | ₩28,865 | -1.03% | 400 |
|---|
| 2025.11.10 | ₩29,288 | ₩29,288 | ₩29,288 | ₩29,288 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩29,178 | ₩29,592 | ₩29,152 | ₩29,492 | +1.08% | 1.2천 |
|---|
| 2025.11.06 | ₩28,471 | ₩29,405 | ₩28,458 | ₩29,005 | +1.88% | 1.7만 |
|---|
| 2025.11.05 | ₩28,495 | ₩28,644 | ₩27,430 | ₩27,949 | -1.92% | 3.7만 |
|---|
| 2025.11.04 | ₩28,164 | ₩29,152 | ₩28,164 | ₩29,152 | +3.51% | 1.1천 |
|---|
| 2025.11.03 | ₩27,876 | ₩28,097 | ₩27,876 | ₩27,952 | +0.27% | 6.5천 |
|---|
| 2025.10.31 | ₩27,937 | ₩28,064 | ₩27,803 | ₩27,848 | -0.32% | 4.5천 |
|---|
| 2025.10.30 | ₩28,324 | ₩28,433 | ₩28,137 | ₩28,433 | +0.39% | 6.6천 |
|---|
| 2025.10.29 | ₩27,643 | ₩28,236 | ₩27,523 | ₩28,236 | +2.14% | 9.1천 |
|---|
| 2025.10.28 | ₩27,697 | ₩28,057 | ₩27,324 | ₩27,826 | +0.47% | 5.5만 |
|---|
| 2025.10.27 | ₩29,125 | ₩29,125 | ₩24,166 | ₩26,915 | -7.59% | 35.3만 |
|---|
| 2025.10.24 | ₩29,899 | ₩30,219 | ₩29,832 | ₩30,219 | +1.07% | 1.1천 |
|---|
| 2025.10.23 | ₩30,073 | ₩30,073 | ₩29,886 | ₩30,033 | -0.13% | 1.6천 |
|---|
| 2025.10.22 | ₩30,580 | ₩30,700 | ₩30,206 | ₩30,206 | -1.22% | 1.3천 |
|---|
| 2025.10.21 | ₩30,380 | ₩30,446 | ₩30,206 | ₩30,206 | -0.57% | 1.2천 |
|---|
| 2025.10.20 | ₩30,820 | ₩30,873 | ₩30,497 | ₩30,497 | -1.05% | 1.4천 |
|---|
| 2025.10.17 | ₩31,261 | ₩31,261 | ₩31,234 | ₩31,234 | -0.09% | 200 |
|---|
| 2025.10.16 | ₩31,020 | ₩31,207 | ₩31,020 | ₩31,167 | +0.47% | 400 |
|---|
| 2025.10.15 | ₩31,314 | ₩31,327 | ₩31,314 | ₩31,327 | +0.04% | 300 |
|---|
| 2025.10.14 | ₩32,115 | ₩32,115 | ₩31,100 | ₩31,554 | -1.75% | 4.1천 |
|---|
| 2025.10.13 | ₩32,529 | ₩32,615 | ₩31,514 | ₩31,514 | -3.12% | 1.4천 |
|---|
| 2025.10.10 | ₩31,327 | ₩33,283 | ₩31,301 | ₩33,283 | +6.24% | 2만 |
|---|