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 | ₩22,244 | ₩22,404 | ₩22,030 | ₩22,042 | -0.91% | 1.9만 |
| 2026.10.08 | ₩22,297 | ₩22,498 | ₩21,955 | ₩21,955 | -1.53% | 1.6만 |
| 2026.10.07 | ₩21,696 | ₩21,990 | ₩21,576 | ₩21,832 | +0.63% | 1.7만 |
| 2026.10.06 | ₩21,135 | ₩21,456 | ₩21,135 | ₩21,370 | +1.11% | 8천 |
| 2026.10.05 | ₩20,961 | ₩21,406 | ₩20,961 | ₩21,406 | +2.12% | 7.2천 |
| 2026.10.02 | ₩20,721 | ₩21,041 | ₩20,572 | ₩20,894 | +0.84% | 1.2만 |
| 2026.10.01 | ₩20,948 | ₩21,242 | ₩20,854 | ₩21,224 | +1.32% | 1.1만 |
| 2026.09.30 | ₩20,681 | ₩21,028 | ₩20,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,976 |
| +1.43% |
| 1.6만 |
| 2026.09.29 | ₩20,520 | ₩21,028 | ₩20,520 | ₩20,995 | +2.31% | 1.8만 |
|---|
| 2026.09.28 | ₩19,558 | ₩20,615 | ₩19,558 | ₩20,615 | +5.40% | 1.1만 |
|---|
| 2026.09.25 | ₩19,866 | ₩19,866 | ₩18,864 | ₩19,203 | -3.34% | 1.3만 |
|---|
| 2026.09.24 | ₩19,933 | ₩20,213 | ₩19,906 | ₩20,007 | +0.38% | 3.3만 |
|---|
| 2026.09.23 | ₩19,625 | ₩20,093 | ₩19,625 | ₩19,735 | +0.56% | 4.4천 |
|---|
| 2026.09.22 | ₩20,166 | ₩20,173 | ₩19,545 | ₩19,600 | -2.81% | 1.4만 |
|---|
| 2026.09.21 | ₩22,030 | ₩22,043 | ₩20,065 | ₩20,144 | -8.56% | 3.8만 |
|---|
| 2026.09.18 | ₩20,801 | ₩22,244 | ₩20,801 | ₩22,242 | +6.93% | 3.6만 |
|---|
| 2026.09.17 | ₩20,747 | ₩20,988 | ₩20,707 | ₩20,983 | +1.13% | 8.2천 |
|---|
| 2026.09.16 | ₩20,921 | ₩21,562 | ₩20,841 | ₩21,477 | +2.66% | 5.4만 |
|---|
| 2026.09.15 | ₩21,950 | ₩21,950 | ₩20,881 | ₩21,132 | -3.72% | 2.4만 |
|---|
| 2026.09.14 | ₩22,858 | ₩22,858 | ₩21,950 | ₩22,023 | -3.65% | 3.2만 |
|---|
| 2026.09.11 | ₩22,364 | ₩22,524 | ₩21,415 | ₩21,838 | -2.35% | 1.4만 |
|---|
| 2026.09.10 | ₩23,005 | ₩23,112 | ₩21,790 | ₩22,457 | -2.38% | 1.1만 |
|---|
| 2026.09.09 | ₩22,711 | ₩22,711 | ₩22,017 | ₩22,563 | -0.65% | 7.2천 |
|---|
| 2026.09.08 | ₩22,043 | ₩23,019 | ₩21,576 | ₩22,826 | +3.55% | 8만 |
|---|
| 2026.09.04 | ₩23,540 | ₩23,753 | ₩23,366 | ₩23,558 | +0.08% | 7.4천 |
|---|
| 2026.09.03 | ₩24,047 | ₩24,047 | ₩23,379 | ₩23,598 | -1.87% | 4.5천 |
|---|
| 2026.09.02 | ₩23,994 | ₩24,181 | ₩23,486 | ₩23,504 | -2.04% | 5.3천 |
|---|
| 2026.09.01 | ₩24,021 | ₩24,540 | ₩23,954 | ₩23,994 | -0.11% | 1.1만 |
|---|
| 2026.08.31 | ₩24,087 | ₩24,087 | ₩23,419 | ₩23,459 | -2.61% | 6.6천 |
|---|
| 2026.08.28 | ₩24,421 | ₩24,648 | ₩24,355 | ₩24,371 | -0.21% | 1.3만 |
|---|
| 2026.08.27 | ₩24,168 | ₩24,662 | ₩24,034 | ₩24,278 | +0.46% | 7.5천 |
|---|
| 2026.08.26 | ₩24,916 | ₩24,929 | ₩24,439 | ₩24,439 | -1.91% | 1.4천 |
|---|
| 2026.08.25 | ₩24,902 | ₩25,129 | ₩24,896 | ₩24,933 | +0.12% | 1만 |
|---|
| 2026.08.24 | ₩25,049 | ₩25,517 | ₩25,049 | ₩25,227 | +0.71% | 1.7만 |
|---|
| 2026.08.21 | ₩24,528 | ₩24,966 | ₩24,528 | ₩24,872 | +1.40% | 1.9만 |
|---|
| 2026.08.20 | ₩24,528 | ₩24,942 | ₩24,395 | ₩24,889 | +1.47% | 1.9만 |
|---|
| 2026.08.19 | ₩24,568 | ₩24,769 | ₩24,047 | ₩24,691 | +0.50% | 7천 |
|---|
| 2026.08.18 | ₩25,236 | ₩25,390 | ₩24,755 | ₩24,982 | -1.01% | 1만 |
|---|
| 2026.08.17 | ₩24,261 | ₩24,697 | ₩24,208 | ₩24,646 | +1.59% | 5.8천 |
|---|
| 2026.08.14 | ₩24,101 | ₩24,368 | ₩24,101 | ₩24,137 | +0.15% | 1.4천 |
|---|
| 2026.08.13 | ₩24,502 | ₩24,502 | ₩23,994 | ₩24,254 | -1.01% | 2.4천 |
|---|
| 2026.08.12 | ₩24,061 | ₩24,662 | ₩24,061 | ₩24,502 | +1.83% | 5.8천 |
|---|
| 2026.08.11 | ₩24,662 | ₩24,662 | ₩24,461 | ₩24,580 | -0.33% | 1.7만 |
|---|
| 2026.08.10 | ₩23,834 | ₩24,635 | ₩23,834 | ₩24,618 | +3.29% | 1.3만 |
|---|
| 2026.08.07 | ₩24,702 | ₩24,702 | ₩23,834 | ₩23,839 | -3.49% | 1.2만 |
|---|
| 2026.08.06 | ₩25,677 | ₩25,677 | ₩24,835 | ₩24,960 | -2.79% | 1.3만 |
|---|
| 2026.08.05 | ₩24,849 | ₩25,465 | ₩24,690 | ₩25,391 | +2.18% | 2.6만 |
|---|
| 2026.08.04 | ₩25,744 | ₩25,757 | ₩24,568 | ₩24,635 | -4.31% | 1.5만 |
|---|
| 2026.08.03 | ₩27,601 | ₩28,149 | ₩26,586 | ₩26,607 | -3.60% | 2만 |
|---|
| 2026.07.31 | ₩26,399 | ₩27,494 | ₩26,399 | ₩27,334 | +3.54% | 3.5만 |
|---|
| 2026.07.30 | ₩26,826 | ₩27,360 | ₩26,252 | ₩26,595 | -0.86% | 9만 |
|---|
| 2026.07.29 | ₩24,929 | ₩26,278 | ₩24,715 | ₩25,863 | +3.75% | 10.1만 |
|---|
| 2026.07.28 | ₩24,448 | ₩24,822 | ₩24,237 | ₩24,798 | +1.43% | 6.8만 |
|---|
| 2026.07.27 | ₩24,007 | ₩24,208 | ₩23,713 | ₩23,800 | -0.86% | 1만 |
|---|
| 2026.07.24 | ₩23,980 | ₩24,408 | ₩23,727 | ₩24,260 | +1.16% | 3.1만 |
|---|
| 2026.07.23 | ₩23,633 | ₩24,021 | ₩23,393 | ₩23,711 | +0.33% | 4.2만 |
|---|
| 2026.07.22 | ₩23,687 | ₩23,687 | ₩22,671 | ₩23,051 | -2.68% | 2.8만 |
|---|
| 2026.07.21 | ₩23,152 | ₩23,780 | ₩23,152 | ₩23,393 | +1.04% | 1.5만 |
|---|
| 2026.07.20 | ₩22,965 | ₩23,834 | ₩22,952 | ₩23,797 | +3.62% | 2.1만 |
|---|
| 2026.07.17 | ₩24,475 | ₩24,542 | ₩23,553 | ₩23,572 | -3.69% | 2.1만 |
|---|
| 2026.07.16 | ₩23,459 | ₩23,900 | ₩23,419 | ₩23,787 | +1.40% | 2.7만 |
|---|
| 2026.07.15 | ₩22,671 | ₩22,992 | ₩22,671 | ₩22,793 | +0.54% | 8.1천 |
|---|
| 2026.07.14 | ₩21,643 | ₩22,845 | ₩21,402 | ₩22,791 | +5.31% | 3.1만 |
|---|
| 2026.07.13 | ₩21,936 | ₩22,270 | ₩21,669 | ₩22,075 | +0.63% | 1.9만 |
|---|
| 2026.07.10 | ₩21,656 | ₩21,776 | ₩21,415 | ₩21,469 | -0.86% | 2.6만 |
|---|
| 2026.07.09 | ₩21,215 | ₩21,549 | ₩20,908 | ₩21,232 | +0.08% | 1.7만 |
|---|
| 2026.07.08 | ₩22,030 | ₩22,324 | ₩21,696 | ₩21,725 | -1.38% | 1.2만 |
|---|
| 2026.07.07 | ₩22,110 | ₩22,618 | ₩22,062 | ₩22,261 | +0.68% | 3만 |
|---|
| 2026.07.06 | ₩22,404 | ₩22,404 | ₩21,683 | ₩21,816 | -2.62% | 1.8만 |
|---|
| 2026.07.02 | ₩22,404 | ₩23,601 | ₩22,230 | ₩23,132 | +3.25% | 2.9만 |
|---|
| 2026.07.01 | ₩22,123 | ₩22,404 | ₩21,736 | ₩22,404 | +1.27% | 3.2만 |
|---|
| 2026.06.30 | ₩21,629 | ₩22,083 | ₩21,188 | ₩22,083 | +2.10% | 3.8만 |
|---|
| 2026.06.29 | ₩21,202 | ₩22,190 | ₩21,202 | ₩21,602 | +1.89% | 2.2만 |
|---|
| 2026.06.26 | ₩20,387 | ₩21,783 | ₩19,852 | ₩21,542 | +5.67% | 7.4만 |
|---|
| 2026.06.25 | ₩18,543 | ₩20,273 | ₩18,543 | ₩19,999 | +7.85% | 8.7만 |
|---|
| 2026.06.24 | ₩20,747 | ₩21,415 | ₩20,641 | ₩20,841 | +0.45% | 4.7만 |
|---|
| 2026.06.23 | ₩20,026 | ₩20,788 | ₩19,866 | ₩20,140 | +0.57% | 3.5만 |
|---|
| 2026.06.22 | ₩19,118 | ₩19,168 | ₩18,049 | ₩18,784 | -1.75% | 1.5만 |
|---|
| 2026.06.18 | ₩18,984 | ₩18,984 | ₩18,336 | ₩18,419 | -2.98% | 3.9천 |
|---|
| 2026.06.17 | ₩19,158 | ₩19,492 | ₩19,064 | ₩19,478 | +1.67% | 3.2천 |
|---|
| 2026.06.16 | ₩18,556 | ₩19,425 | ₩17,995 | ₩19,425 | +4.68% | 1만 |
|---|
| 2026.06.15 | ₩18,810 | ₩19,024 | ₩18,410 | ₩18,837 | +0.14% | 1만 |
|---|
| 2026.06.12 | ₩20,173 | ₩20,173 | ₩19,518 | ₩19,725 | -2.22% | 4.7천 |
|---|
| 2026.06.11 | ₩21,963 | ₩21,963 | ₩20,641 | ₩20,694 | -5.78% | 2.7만 |
|---|
| 2026.06.10 | ₩21,188 | ₩22,110 | ₩20,721 | ₩22,039 | +4.02% | 1.9만 |
|---|
| 2026.06.09 | ₩19,425 | ₩21,723 | ₩19,425 | ₩20,715 | +6.64% | 4.9만 |
|---|
| 2026.06.08 | ₩19,171 | ₩19,786 | ₩19,146 | ₩19,522 | +1.83% | 1.6만 |
|---|
| 2026.06.05 | ₩18,303 | ₩19,799 | ₩18,261 | ₩19,732 | +7.81% | 7.4만 |
|---|
| 2026.06.04 | ₩17,969 | ₩18,196 | ₩17,608 | ₩17,728 | -1.34% | 5.1만 |
|---|
| 2026.06.03 | ₩17,768 | ₩18,142 | ₩17,007 | ₩17,249 | -2.92% | 4.9만 |
|---|
| 2026.06.02 | ₩18,890 | ₩18,890 | ₩17,648 | ₩17,935 | -5.06% | 3.2만 |
|---|
| 2026.06.01 | ₩18,623 | ₩19,044 | ₩18,303 | ₩18,957 | +1.79% | 5.3만 |
|---|
| 2026.05.29 | ₩17,421 | ₩17,581 | ₩16,793 | ₩17,421 | 0.00% | 5.2만 |
|---|
| 2026.05.28 | ₩18,797 | ₩18,797 | ₩17,548 | ₩17,962 | -4.44% | 5.4만 |
|---|
| 2026.05.27 | ₩17,808 | ₩19,398 | ₩17,808 | ₩18,768 | +5.39% | 8.6만 |
|---|
| 2026.05.26 | ₩18,035 | ₩18,597 | ₩17,054 | ₩17,660 | -2.08% | 7.8만 |
|---|
| 2026.05.22 | ₩20,641 | ₩20,641 | ₩18,022 | ₩18,456 | -10.58% | 16.4만 |
|---|
| 2026.05.21 | ₩22,030 | ₩22,511 | ₩20,841 | ₩20,868 | -5.28% | 4만 |
|---|
| 2026.05.20 | ₩22,604 | ₩22,778 | ₩21,990 | ₩22,074 | -2.35% | 1.6만 |
|---|
| 2026.05.19 | ₩22,524 | ₩23,350 | ₩22,391 | ₩22,901 | +1.67% | 1.6만 |
|---|
| 2026.05.18 | ₩21,736 | ₩23,099 | ₩21,349 | ₩22,003 | +1.23% | 3.2만 |
|---|
| 2026.05.15 | ₩22,164 | ₩22,424 | ₩21,669 | ₩22,224 | +0.27% | 6.7만 |
|---|
| 2026.05.14 | ₩21,843 | ₩22,376 | ₩21,589 | ₩22,376 | +2.44% | 5.7만 |
|---|
| 2026.05.13 | ₩20,667 | ₩21,669 | ₩20,494 | ₩21,080 | +2.00% | 5.3만 |
|---|
| 2026.05.12 | ₩19,745 | ₩22,030 | ₩19,745 | ₩21,402 | +8.39% | 22.8만 |
|---|
| 2026.05.11 | ₩19,772 | ₩19,772 | ₩18,356 | ₩19,144 | -3.18% | 27만 |
|---|
| 2026.05.08 | ₩21,516 | ₩21,977 | ₩19,973 | ₩20,929 | -2.73% | 13.4만 |
|---|
| 2026.05.07 | ₩24,448 | ₩24,448 | ₩20,226 | ₩22,758 | -6.91% | 50.9만 |
|---|
| 2026.05.06 | ₩23,740 | ₩24,554 | ₩23,473 | ₩23,954 | +0.90% | 2만 |
|---|
| 2026.05.05 | ₩27,922 | ₩28,256 | ₩24,715 | ₩24,794 | -11.20% | 1.8만 |
|---|
| 2026.05.04 | ₩27,120 | ₩27,975 | ₩27,120 | ₩27,791 | +2.47% | 1.8만 |
|---|
| 2026.05.01 | ₩26,586 | ₩27,267 | ₩26,225 | ₩26,499 | -0.33% | 8.7만 |
|---|
| 2026.04.30 | ₩28,242 | ₩29,164 | ₩24,742 | ₩26,102 | -7.58% | 34.1만 |
|---|
| 2026.04.29 | ₩31,261 | ₩31,408 | ₩30,607 | ₩30,837 | -1.36% | 15만 |
|---|
| 2026.04.28 | ₩32,998 | ₩32,998 | ₩31,716 | ₩32,004 | -3.01% | 1.6만 |
|---|
| 2026.04.27 | ₩30,726 | ₩32,664 | ₩29,752 | ₩31,978 | +4.07% | 5만 |
|---|
| 2026.04.24 | ₩32,971 | ₩33,693 | ₩32,170 | ₩32,249 | -2.19% | 5.3천 |
|---|
| 2026.04.23 | ₩36,111 | ₩36,512 | ₩36,111 | ₩36,327 | +0.60% | 500 |
|---|
| 2026.04.22 | ₩35,782 | ₩35,782 | ₩35,782 | ₩35,782 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,912 | ₩35,912 | ₩35,912 | ₩35,912 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩35,176 | ₩35,352 | ₩35,176 | ₩35,352 | +0.50% | 100 |
|---|
| 2026.04.17 | ₩35,643 | ₩35,741 | ₩35,643 | ₩35,741 | +0.27% | 300 |
|---|
| 2026.04.16 | ₩36,338 | ₩36,338 | ₩36,110 | ₩36,158 | -0.50% | 2.5천 |
|---|
| 2026.04.15 | ₩36,565 | ₩36,565 | ₩36,565 | ₩36,565 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩36,565 | ₩36,632 | ₩36,565 | ₩36,632 | +0.18% | 600 |
|---|
| 2026.04.13 | ₩37,447 | ₩37,447 | ₩37,076 | ₩37,076 | -0.99% | 500 |
|---|
| 2026.04.10 | ₩37,961 | ₩37,961 | ₩37,961 | ₩37,961 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,041 | ₩38,041 | ₩38,041 | ₩38,041 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩38,409 | ₩38,569 | ₩38,088 | ₩38,155 | -0.66% | 1.6천 |
|---|
| 2026.04.07 | ₩39,011 | ₩39,478 | ₩38,998 | ₩39,229 | +0.56% | 2.4천 |
|---|
| 2026.04.06 | ₩39,130 | ₩39,130 | ₩38,683 | ₩38,683 | -1.14% | 900 |
|---|
| 2026.04.02 | ₩38,643 | ₩38,649 | ₩38,329 | ₩38,461 | -0.47% | 4.8천 |
|---|
| 2026.04.01 | ₩37,514 | ₩38,175 | ₩37,514 | ₩38,175 | +1.76% | 1.5천 |
|---|
| 2026.03.31 | ₩38,422 | ₩38,422 | ₩37,748 | ₩37,748 | -1.76% | 1.6천 |
|---|
| 2026.03.30 | ₩38,195 | ₩38,206 | ₩38,195 | ₩38,206 | +0.03% | 400 |
|---|
| 2026.03.27 | ₩38,202 | ₩38,202 | ₩38,202 | ₩38,202 | 0.00% | 500 |
|---|
| 2026.03.26 | ₩37,227 | ₩37,227 | ₩37,227 | ₩37,227 | 0.00% | 500 |
|---|
| 2026.03.25 | ₩37,291 | ₩37,291 | ₩37,291 | ₩37,291 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩37,794 | ₩37,794 | ₩37,794 | ₩37,794 | 0.00% | 500 |
|---|
| 2026.03.23 | ₩37,956 | ₩37,956 | ₩37,956 | ₩37,956 | 0.00% | 400 |
|---|
| 2026.03.20 | ₩36,874 | ₩37,524 | ₩36,874 | ₩37,524 | +1.76% | 800 |
|---|
| 2026.03.19 | ₩37,100 | ₩37,160 | ₩37,019 | ₩37,160 | +0.16% | 900 |
|---|
| 2026.03.18 | ₩37,387 | ₩37,387 | ₩37,387 | ₩37,387 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩36,406 | ₩37,080 | ₩36,406 | ₩37,080 | +1.85% | 500 |
|---|
| 2026.03.16 | ₩37,694 | ₩37,694 | ₩37,694 | ₩37,694 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩37,674 | ₩37,686 | ₩37,587 | ₩37,587 | -0.23% | 400 |
|---|
| 2026.03.12 | ₩37,126 | ₩37,146 | ₩37,126 | ₩37,146 | +0.05% | 100 |
|---|
| 2026.03.11 | ₩36,338 | ₩36,338 | ₩36,338 | ₩36,338 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩36,545 | ₩36,545 | ₩36,071 | ₩36,123 | -1.16% | 1.2천 |
|---|
| 2026.03.09 | ₩36,258 | ₩36,258 | ₩35,283 | ₩35,331 | -2.56% | 1.2천 |
|---|
| 2026.03.06 | ₩36,392 | ₩36,392 | ₩35,947 | ₩35,947 | -1.22% | 1.2천 |
|---|
| 2026.03.05 | ₩35,638 | ₩35,638 | ₩35,638 | ₩35,638 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩35,630 | ₩35,630 | ₩35,534 | ₩35,534 | -0.27% | 500 |
|---|
| 2026.03.02 | ₩34,787 | ₩34,787 | ₩34,787 | ₩34,787 | 0.00% | 500 |
|---|
| 2026.02.27 | ₩34,428 | ₩34,501 | ₩34,428 | ₩34,501 | +0.21% | 300 |
|---|
| 2026.02.26 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 200 |
|---|
| 2026.02.25 | ₩33,987 | ₩33,987 | ₩33,660 | ₩33,660 | -0.96% | 400 |
|---|
| 2026.02.24 | ₩33,827 | ₩33,891 | ₩33,693 | ₩33,876 | +0.15% | 1.4천 |
|---|
| 2026.02.23 | ₩34,902 | ₩35,029 | ₩34,902 | ₩35,029 | +0.36% | 200 |
|---|
| 2026.02.20 | ₩34,421 | ₩34,421 | ₩34,421 | ₩34,421 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩34,795 | ₩34,795 | ₩34,795 | ₩34,795 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩34,255 | ₩34,255 | ₩34,255 | ₩34,255 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩34,922 | ₩34,922 | ₩34,428 | ₩34,428 | -1.42% | 300 |
|---|
| 2026.02.13 | ₩35,309 | ₩35,309 | ₩34,935 | ₩34,935 | -1.06% | 600 |
|---|
| 2026.02.12 | ₩35,466 | ₩35,466 | ₩35,466 | ₩35,466 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩34,782 | ₩34,782 | ₩34,782 | ₩34,782 | 0.00% | 300 |
|---|
| 2026.02.10 | ₩35,041 | ₩35,041 | ₩35,041 | ₩35,041 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩35,630 | ₩35,630 | ₩35,042 | ₩35,339 | -0.82% | 1.4천 |
|---|
| 2026.02.06 | ₩35,443 | ₩35,724 | ₩35,296 | ₩35,724 | +0.79% | 2천 |
|---|
| 2026.02.05 | ₩36,939 | ₩36,939 | ₩35,498 | ₩36,038 | -2.44% | 2.3만 |
|---|
| 2026.02.04 | ₩32,664 | ₩33,121 | ₩32,664 | ₩33,054 | +1.19% | 7.7천 |
|---|
| 2026.02.03 | ₩33,038 | ₩33,579 | ₩33,038 | ₩33,579 | +1.64% | 1.5천 |
|---|
| 2026.02.02 | ₩32,450 | ₩32,450 | ₩32,450 | ₩32,450 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩32,532 | ₩32,638 | ₩32,532 | ₩32,638 | +0.32% | 600 |
|---|
| 2026.01.29 | ₩32,704 | ₩32,704 | ₩32,464 | ₩32,464 | -0.74% | 300 |
|---|
| 2026.01.28 | ₩32,364 | ₩32,364 | ₩32,364 | ₩32,364 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩32,324 | ₩32,324 | ₩32,324 | ₩32,324 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩31,975 | ₩31,975 | ₩31,975 | ₩31,975 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩31,714 | ₩31,714 | ₩31,714 | ₩31,714 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩31,307 | ₩31,307 | ₩31,307 | ₩31,307 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩31,529 | ₩31,569 | ₩31,435 | ₩31,569 | +0.13% | 500 |
|---|
| 2026.01.20 | ₩31,395 | ₩32,058 | ₩31,395 | ₩32,058 | +2.11% | 400 |
|---|
| 2026.01.16 | ₩31,034 | ₩31,034 | ₩31,034 | ₩31,034 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩30,072 | ₩30,639 | ₩30,072 | ₩30,639 | +1.88% | 300 |
|---|
| 2026.01.14 | ₩30,019 | ₩30,285 | ₩30,019 | ₩30,086 | +0.22% | 900 |
|---|
| 2026.01.13 | ₩29,551 | ₩30,019 | ₩29,551 | ₩29,892 | +1.15% | 800 |
|---|
| 2026.01.12 | ₩28,817 | ₩29,181 | ₩28,817 | ₩29,181 | +1.27% | 400 |
|---|
| 2026.01.09 | ₩27,902 | ₩27,902 | ₩27,761 | ₩27,839 | -0.23% | 700 |
|---|
| 2026.01.08 | ₩27,594 | ₩27,594 | ₩26,940 | ₩27,247 | -1.26% | 900 |
|---|
| 2026.01.07 | ₩27,498 | ₩27,498 | ₩27,498 | ₩27,498 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩27,026 | ₩27,267 | ₩27,026 | ₩27,144 | +0.44% | 5.2천 |
|---|
| 2026.01.05 | ₩28,069 | ₩28,175 | ₩28,069 | ₩28,155 | +0.31% | 1.1천 |
|---|
| 2026.01.02 | ₩28,676 | ₩28,676 | ₩28,676 | ₩28,676 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩28,857 | ₩28,956 | ₩28,857 | ₩28,956 | +0.34% | 300 |
|---|
| 2025.12.30 | ₩28,548 | ₩28,548 | ₩28,548 | ₩28,548 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩28,643 | ₩28,643 | ₩28,576 | ₩28,576 | -0.23% | 400 |
|---|
| 2025.12.26 | ₩28,389 | ₩28,389 | ₩28,376 | ₩28,376 | -0.05% | 100 |
|---|
| 2025.12.24 | ₩28,376 | ₩28,376 | ₩28,316 | ₩28,316 | -0.21% | 200 |
|---|
| 2025.12.23 | ₩28,483 | ₩28,483 | ₩28,349 | ₩28,349 | -0.47% | 200 |
|---|
| 2025.12.22 | ₩28,536 | ₩28,676 | ₩28,443 | ₩28,676 | +0.49% | 900 |
|---|
| 2025.12.19 | ₩28,443 | ₩28,535 | ₩28,215 | ₩28,488 | +0.16% | 3.4천 |
|---|
| 2025.12.18 | ₩28,536 | ₩28,622 | ₩28,282 | ₩28,622 | +0.30% | 900 |
|---|
| 2025.12.17 | ₩28,763 | ₩28,964 | ₩28,763 | ₩28,964 | +0.70% | 1.5천 |
|---|
| 2025.12.16 | ₩28,175 | ₩28,549 | ₩28,175 | ₩28,301 | +0.45% | 6.4천 |
|---|
| 2025.12.15 | ₩28,191 | ₩28,191 | ₩27,708 | ₩27,879 | -1.11% | 1.5만 |
|---|
| 2025.12.12 | ₩27,748 | ₩28,082 | ₩27,654 | ₩28,022 | +0.99% | 1.5천 |
|---|
| 2025.12.11 | ₩27,558 | ₩27,558 | ₩27,558 | ₩27,558 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩28,362 | ₩28,362 | ₩27,197 | ₩27,367 | -3.51% | 800 |
|---|
| 2025.12.09 | ₩28,643 | ₩28,643 | ₩28,389 | ₩28,389 | -0.89% | 200 |
|---|
| 2025.12.08 | ₩28,528 | ₩28,528 | ₩28,528 | ₩28,528 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩28,570 | ₩28,570 | ₩28,570 | ₩28,570 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩28,676 | ₩28,676 | ₩28,676 | ₩28,676 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩29,164 | ₩29,164 | ₩28,456 | ₩28,714 | -1.54% | 800 |
|---|
| 2025.12.02 | ₩29,419 | ₩29,419 | ₩29,419 | ₩29,419 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩29,859 | ₩29,859 | ₩29,859 | ₩29,859 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩29,928 | ₩29,928 | ₩29,928 | ₩29,928 | 0.00% | 200 |
|---|
| 2025.11.26 | ₩30,388 | ₩30,388 | ₩30,388 | ₩30,388 | 0.00% | 200 |
|---|
| 2025.11.25 | ₩30,718 | ₩30,718 | ₩30,718 | ₩30,718 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩30,286 | ₩30,378 | ₩30,113 | ₩30,378 | +0.30% | 3.7천 |
|---|
| 2025.11.21 | ₩31,462 | ₩31,462 | ₩30,366 | ₩30,727 | -2.34% | 1.3만 |
|---|
| 2025.11.20 | ₩30,727 | ₩31,462 | ₩30,727 | ₩31,462 | +2.39% | 600 |
|---|
| 2025.11.19 | ₩30,146 | ₩30,249 | ₩30,099 | ₩30,249 | +0.34% | 200 |
|---|
| 2025.11.18 | ₩30,634 | ₩30,926 | ₩30,414 | ₩30,414 | -0.72% | 500 |
|---|
| 2025.11.17 | ₩29,398 | ₩30,145 | ₩29,398 | ₩30,145 | +2.54% | 1.1천 |
|---|
| 2025.11.14 | ₩28,723 | ₩28,924 | ₩28,723 | ₩28,924 | +0.70% | 500 |
|---|
| 2025.11.13 | ₩28,189 | ₩28,950 | ₩28,189 | ₩28,817 | +2.23% | 600 |
|---|
| 2025.11.12 | ₩28,563 | ₩28,643 | ₩28,469 | ₩28,501 | -0.22% | 1천 |
|---|
| 2025.11.11 | ₩29,191 | ₩29,191 | ₩28,890 | ₩28,890 | -1.03% | 400 |
|---|
| 2025.11.10 | ₩29,314 | ₩29,314 | ₩29,314 | ₩29,314 | 0.00% | 600 |
|---|
| 2025.11.07 | ₩29,204 | ₩29,618 | ₩29,177 | ₩29,518 | +1.08% | 1.2천 |
|---|
| 2025.11.06 | ₩28,496 | ₩29,431 | ₩28,483 | ₩29,030 | +1.88% | 1.7만 |
|---|
| 2025.11.05 | ₩28,520 | ₩28,670 | ₩27,454 | ₩27,974 | -1.92% | 3.7만 |
|---|
| 2025.11.04 | ₩28,189 | ₩29,177 | ₩28,189 | ₩29,177 | +3.51% | 1.1천 |
|---|
| 2025.11.03 | ₩27,900 | ₩28,122 | ₩27,900 | ₩27,976 | +0.27% | 6.5천 |
|---|
| 2025.10.31 | ₩27,962 | ₩28,089 | ₩27,828 | ₩27,872 | -0.32% | 4.5천 |
|---|
| 2025.10.30 | ₩28,349 | ₩28,459 | ₩28,162 | ₩28,459 | +0.39% | 6.6천 |
|---|
| 2025.10.29 | ₩27,668 | ₩28,261 | ₩27,547 | ₩28,261 | +2.14% | 9.1천 |
|---|
| 2025.10.28 | ₩27,721 | ₩28,082 | ₩27,348 | ₩27,851 | +0.47% | 5.5만 |
|---|
| 2025.10.27 | ₩29,151 | ₩29,151 | ₩24,188 | ₩26,938 | -7.59% | 35.3만 |
|---|
| 2025.10.24 | ₩29,926 | ₩30,246 | ₩29,859 | ₩30,246 | +1.07% | 1.1천 |
|---|
| 2025.10.23 | ₩30,099 | ₩30,099 | ₩29,912 | ₩30,059 | -0.13% | 1.6천 |
|---|
| 2025.10.22 | ₩30,607 | ₩30,727 | ₩30,233 | ₩30,233 | -1.22% | 1.3천 |
|---|
| 2025.10.21 | ₩30,406 | ₩30,473 | ₩30,233 | ₩30,233 | -0.57% | 1.2천 |
|---|
| 2025.10.20 | ₩30,847 | ₩30,901 | ₩30,524 | ₩30,524 | -1.05% | 1.4천 |
|---|
| 2025.10.17 | ₩31,288 | ₩31,288 | ₩31,261 | ₩31,261 | -0.09% | 200 |
|---|
| 2025.10.16 | ₩31,048 | ₩31,235 | ₩31,048 | ₩31,195 | +0.47% | 400 |
|---|
| 2025.10.15 | ₩31,342 | ₩31,355 | ₩31,342 | ₩31,355 | +0.04% | 300 |
|---|
| 2025.10.14 | ₩32,143 | ₩32,143 | ₩31,128 | ₩31,582 | -1.75% | 4.1천 |
|---|
| 2025.10.13 | ₩32,557 | ₩32,644 | ₩31,542 | ₩31,542 | -3.12% | 1.4천 |
|---|
| 2025.10.10 | ₩31,355 | ₩33,312 | ₩31,328 | ₩33,312 | +6.24% | 2만 |
|---|