시장 데이터를 불러오는 중
전체 종목
Direxion Daily Magnificent 7 Bear 1X ETF 과거 주가
Direxion Daily Magnificent 7 Bear 1X ETF · QQQD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Magnificent 7 Bear 1X ETF · QQQD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,464 | ₩15,464 | ₩15,397 | ₩15,430 | -0.22% | 1.2만 |
| 2026.10.08 | ₩15,437 | ₩15,646 | ₩15,437 | ₩15,558 | +0.78% | 1.2만 |
| 2026.10.07 | ₩15,410 | ₩15,544 | ₩15,401 | ₩15,404 | -0.04% | 1.4만 |
| 2026.10.06 | ₩15,424 | ₩15,424 | ₩15,343 | ₩15,390 | -0.22% | 9.2천 |
| 2026.10.05 | ₩15,504 | ₩15,508 | ₩15,370 | ₩15,450 | -0.35% | 3.8만 |
| 2026.10.02 | ₩15,638 | ₩15,665 | ₩15,578 | ₩15,645 | +0.04% | 3.1만 |
| 2026.10.01 | ₩15,745 | ₩15,906 | ₩15,745 | ₩15,886 | +0.89% | 13만 |
| 2026.09.30 | ₩15,866 | ₩15,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,826 |
| -0.25% |
| 2.4만 |
| 2026.09.29 | ₩15,886 | ₩15,973 | ₩15,852 | ₩15,893 | +0.04% | 4.9만 |
|---|
| 2026.09.28 | ₩15,732 | ₩15,873 | ₩15,732 | ₩15,859 | +0.81% | 1.6만 |
|---|
| 2026.09.25 | ₩15,651 | ₩15,705 | ₩15,598 | ₩15,605 | -0.30% | 15.9만 |
|---|
| 2026.09.24 | ₩15,826 | ₩15,826 | ₩15,611 | ₩15,618 | -1.31% | 2.9만 |
|---|
| 2026.09.23 | ₩15,544 | ₩15,759 | ₩15,544 | ₩15,718 | +1.12% | 5만 |
|---|
| 2026.09.22 | ₩15,444 | ₩15,598 | ₩15,444 | ₩15,598 | +1.00% | 4.4만 |
|---|
| 2026.09.21 | ₩16,053 | ₩16,053 | ₩15,631 | ₩15,692 | -2.25% | 4.9만 |
|---|
| 2026.09.18 | ₩16,080 | ₩16,268 | ₩16,067 | ₩16,228 | +0.92% | 3만 |
|---|
| 2026.09.17 | ₩16,254 | ₩16,308 | ₩16,159 | ₩16,165 | -0.55% | 2.2만 |
|---|
| 2026.09.16 | ₩16,382 | ₩16,509 | ₩16,308 | ₩16,449 | +0.41% | 1.7만 |
|---|
| 2026.09.15 | ₩16,348 | ₩16,442 | ₩16,328 | ₩16,429 | +0.49% | 1.2만 |
|---|
| 2026.09.14 | ₩16,429 | ₩16,455 | ₩16,228 | ₩16,295 | -0.82% | 3.5만 |
|---|
| 2026.09.11 | ₩16,295 | ₩16,375 | ₩16,268 | ₩16,375 | +0.49% | 8.6만 |
|---|
| 2026.09.10 | ₩16,549 | ₩16,583 | ₩16,469 | ₩16,496 | -0.32% | 1.4만 |
|---|
| 2026.09.09 | ₩16,469 | ₩16,530 | ₩16,469 | ₩16,489 | +0.12% | 1.5만 |
|---|
| 2026.09.08 | ₩16,557 | ₩16,576 | ₩16,496 | ₩16,509 | -0.29% | 2.2만 |
|---|
| 2026.09.04 | ₩16,241 | ₩16,496 | ₩16,241 | ₩16,449 | +1.28% | 2.2만 |
|---|
| 2026.09.03 | ₩16,254 | ₩16,275 | ₩16,134 | ₩16,214 | -0.25% | 8.1만 |
|---|
| 2026.09.02 | ₩16,717 | ₩16,717 | ₩16,576 | ₩16,610 | -0.64% | 1.1만 |
|---|
| 2026.09.01 | ₩16,857 | ₩16,938 | ₩16,683 | ₩16,717 | -0.83% | 3.4만 |
|---|
| 2026.08.31 | ₩16,576 | ₩16,663 | ₩16,576 | ₩16,588 | +0.07% | 4.5만 |
|---|
| 2026.08.28 | ₩16,536 | ₩16,576 | ₩16,362 | ₩16,522 | -0.08% | 3.1만 |
|---|
| 2026.08.27 | ₩16,777 | ₩16,871 | ₩16,610 | ₩16,636 | -0.84% | 4.2만 |
|---|
| 2026.08.26 | ₩16,884 | ₩16,945 | ₩16,832 | ₩16,871 | -0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩16,857 | ₩16,951 | ₩16,851 | ₩16,851 | -0.04% | 3.4만 |
|---|
| 2026.08.24 | ₩16,949 | ₩17,018 | ₩16,857 | ₩16,951 | +0.02% | 6.8만 |
|---|
| 2026.08.21 | ₩16,991 | ₩17,024 | ₩16,871 | ₩16,938 | -0.32% | 6.7만 |
|---|
| 2026.08.20 | ₩16,884 | ₩17,058 | ₩16,884 | ₩17,038 | +0.91% | 5.7만 |
|---|
| 2026.08.19 | ₩16,993 | ₩17,052 | ₩16,777 | ₩16,857 | -0.80% | 7.9만 |
|---|
| 2026.08.18 | ₩17,052 | ₩17,085 | ₩16,991 | ₩17,058 | +0.04% | 15.2만 |
|---|
| 2026.08.17 | ₩16,837 | ₩16,950 | ₩16,811 | ₩16,898 | +0.36% | 2.8만 |
|---|
| 2026.08.14 | ₩16,616 | ₩16,697 | ₩16,563 | ₩16,677 | +0.36% | 1.4만 |
|---|
| 2026.08.13 | ₩16,703 | ₩16,744 | ₩16,616 | ₩16,630 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩16,576 | ₩16,857 | ₩16,576 | ₩16,811 | +1.41% | 5.8만 |
|---|
| 2026.08.11 | ₩16,415 | ₩16,663 | ₩16,415 | ₩16,643 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩16,536 | ₩16,543 | ₩16,409 | ₩16,482 | -0.32% | 4.2만 |
|---|
| 2026.08.07 | ₩16,482 | ₩16,549 | ₩16,409 | ₩16,509 | +0.16% | 4.6만 |
|---|
| 2026.08.06 | ₩16,643 | ₩16,656 | ₩16,496 | ₩16,603 | -0.24% | 11.2만 |
|---|
| 2026.08.05 | ₩16,429 | ₩16,707 | ₩16,335 | ₩16,610 | +1.10% | 5.3만 |
|---|
| 2026.08.04 | ₩16,764 | ₩16,764 | ₩16,442 | ₩16,516 | -1.48% | 7.7만 |
|---|
| 2026.08.03 | ₩17,085 | ₩17,085 | ₩16,549 | ₩16,630 | -2.67% | 9.8만 |
|---|
| 2026.07.31 | ₩17,648 | ₩17,648 | ₩17,192 | ₩17,259 | -2.20% | 8.4만 |
|---|
| 2026.07.30 | ₩18,030 | ₩18,063 | ₩17,782 | ₩17,836 | -1.08% | 6.7만 |
|---|
| 2026.07.29 | ₩17,996 | ₩18,264 | ₩17,829 | ₩18,238 | +1.34% | 9.4만 |
|---|
| 2026.07.28 | ₩18,063 | ₩18,171 | ₩17,916 | ₩17,983 | -0.45% | 9.5만 |
|---|
| 2026.07.27 | ₩17,888 | ₩18,117 | ₩17,816 | ₩18,077 | +1.06% | 8.9만 |
|---|
| 2026.07.24 | ₩18,023 | ₩18,084 | ₩17,916 | ₩18,063 | +0.22% | 14.5만 |
|---|
| 2026.07.23 | ₩17,769 | ₩18,139 | ₩17,769 | ₩18,050 | +1.58% | 17.9만 |
|---|
| 2026.07.22 | ₩17,018 | ₩17,233 | ₩17,018 | ₩17,192 | +1.02% | 2.1만 |
|---|
| 2026.07.21 | ₩17,045 | ₩17,079 | ₩16,998 | ₩17,038 | -0.04% | 2만 |
|---|
| 2026.07.20 | ₩16,938 | ₩17,058 | ₩16,911 | ₩17,052 | +0.67% | 4.4만 |
|---|
| 2026.07.17 | ₩17,085 | ₩17,166 | ₩16,978 | ₩17,045 | -0.24% | 11.6만 |
|---|
| 2026.07.16 | ₩16,522 | ₩16,815 | ₩16,516 | ₩16,737 | +1.30% | 3.7만 |
|---|
| 2026.07.15 | ₩16,790 | ₩16,804 | ₩16,522 | ₩16,522 | -1.60% | 29.7만 |
|---|
| 2026.07.14 | ₩17,125 | ₩17,125 | ₩16,898 | ₩16,924 | -1.17% | 10.6만 |
|---|
| 2026.07.13 | ₩16,938 | ₩17,032 | ₩16,837 | ₩17,032 | +0.55% | 5.5만 |
|---|
| 2026.07.10 | ₩16,938 | ₩16,978 | ₩16,817 | ₩16,851 | -0.51% | 6.2만 |
|---|
| 2026.07.09 | ₩17,596 | ₩17,596 | ₩17,058 | ₩17,085 | -2.90% | 12.3만 |
|---|
| 2026.07.08 | ₩17,326 | ₩17,481 | ₩17,259 | ₩17,274 | -0.30% | 11.4만 |
|---|
| 2026.07.07 | ₩17,139 | ₩17,226 | ₩17,085 | ₩17,206 | +0.39% | 5.4만 |
|---|
| 2026.07.06 | ₩17,420 | ₩17,527 | ₩17,152 | ₩17,192 | -1.31% | 10.9만 |
|---|
| 2026.07.02 | ₩17,259 | ₩17,581 | ₩17,259 | ₩17,514 | +1.48% | 12.4만 |
|---|
| 2026.07.01 | ₩17,460 | ₩17,576 | ₩17,146 | ₩17,286 | -1.00% | 14.1만 |
|---|
| 2026.06.30 | ₩17,956 | ₩17,956 | ₩17,608 | ₩17,688 | -1.49% | 11.5만 |
|---|
| 2026.06.29 | ₩18,197 | ₩18,244 | ₩17,903 | ₩17,917 | -1.54% | 16.2만 |
|---|
| 2026.06.26 | ₩18,733 | ₩18,774 | ₩18,305 | ₩18,479 | -1.36% | 13.9만 |
|---|
| 2026.06.25 | ₩18,331 | ₩18,693 | ₩18,331 | ₩18,640 | +1.68% | 19만 |
|---|
| 2026.06.24 | ₩18,050 | ₩18,204 | ₩17,822 | ₩18,197 | +0.82% | 20.8만 |
|---|
| 2026.06.23 | ₩18,010 | ₩18,023 | ₩17,816 | ₩18,023 | +0.07% | 16.3만 |
|---|
| 2026.06.22 | ₩17,702 | ₩17,903 | ₩17,541 | ₩17,903 | +1.14% | 10.5만 |
|---|
| 2026.06.18 | ₩17,635 | ₩17,829 | ₩17,467 | ₩17,514 | -0.68% | 19.6만 |
|---|
| 2026.06.17 | ₩17,360 | ₩17,802 | ₩17,353 | ₩17,769 | +2.35% | 22.4만 |
|---|
| 2026.06.16 | ₩17,259 | ₩17,340 | ₩17,192 | ₩17,286 | +0.16% | 15.3만 |
|---|
| 2026.06.15 | ₩17,353 | ₩17,367 | ₩17,142 | ₩17,219 | -0.77% | 14.2만 |
|---|
| 2026.06.12 | ₩17,581 | ₩17,916 | ₩17,581 | ₩17,702 | +0.69% | 5.9만 |
|---|
| 2026.06.11 | ₩17,809 | ₩18,077 | ₩17,648 | ₩17,675 | -0.75% | 22.2만 |
|---|
| 2026.06.10 | ₩17,608 | ₩17,876 | ₩17,507 | ₩17,862 | +1.45% | 13.8만 |
|---|
| 2026.06.09 | ₩17,166 | ₩17,782 | ₩17,072 | ₩17,460 | +1.72% | 13.8만 |
|---|
| 2026.06.08 | ₩17,139 | ₩17,259 | ₩17,072 | ₩17,219 | +0.47% | 18.2만 |
|---|
| 2026.06.05 | ₩16,723 | ₩17,286 | ₩16,656 | ₩17,246 | +3.13% | 54.5만 |
|---|
| 2026.06.04 | ₩16,737 | ₩16,750 | ₩16,576 | ₩16,589 | -0.88% | 26.5만 |
|---|
| 2026.06.03 | ₩16,656 | ₩16,864 | ₩16,576 | ₩16,790 | +0.80% | 7.9만 |
|---|
| 2026.06.02 | ₩16,576 | ₩16,663 | ₩16,429 | ₩16,563 | -0.08% | 2.2만 |
|---|
| 2026.06.01 | ₩16,295 | ₩16,429 | ₩16,254 | ₩16,429 | +0.82% | 29.4만 |
|---|
| 2026.05.29 | ₩16,268 | ₩16,288 | ₩16,167 | ₩16,268 | 0.00% | 10.8만 |
|---|
| 2026.05.28 | ₩16,335 | ₩16,368 | ₩16,181 | ₩16,201 | -0.82% | 3.3만 |
|---|
| 2026.05.27 | ₩16,469 | ₩16,482 | ₩16,308 | ₩16,328 | -0.85% | 5.6만 |
|---|
| 2026.05.26 | ₩16,496 | ₩16,576 | ₩16,435 | ₩16,469 | -0.16% | 8.8만 |
|---|
| 2026.05.22 | ₩16,429 | ₩16,536 | ₩16,388 | ₩16,536 | +0.65% | 6.7만 |
|---|
| 2026.05.21 | ₩16,563 | ₩16,656 | ₩16,388 | ₩16,496 | -0.40% | 6.5만 |
|---|
| 2026.05.20 | ₩16,630 | ₩16,737 | ₩16,482 | ₩16,482 | -0.89% | 62.6만 |
|---|
| 2026.05.19 | ₩16,589 | ₩16,824 | ₩16,576 | ₩16,723 | +0.81% | 11.3만 |
|---|
| 2026.05.18 | ₩16,415 | ₩16,603 | ₩16,308 | ₩16,509 | +0.57% | 12.5만 |
|---|
| 2026.05.15 | ₩16,362 | ₩16,476 | ₩16,241 | ₩16,348 | -0.08% | 10.6만 |
|---|
| 2026.05.14 | ₩16,214 | ₩16,268 | ₩16,094 | ₩16,161 | -0.33% | 7.9만 |
|---|
| 2026.05.13 | ₩16,563 | ₩16,603 | ₩16,187 | ₩16,241 | -1.94% | 9만 |
|---|
| 2026.05.12 | ₩16,536 | ₩16,764 | ₩16,536 | ₩16,576 | +0.24% | 8.3만 |
|---|
| 2026.05.11 | ₩16,616 | ₩16,616 | ₩16,402 | ₩16,496 | -0.73% | 8.5만 |
|---|
| 2026.05.08 | ₩16,576 | ₩16,576 | ₩16,415 | ₩16,449 | -0.77% | 8만 |
|---|
| 2026.05.07 | ₩16,630 | ₩16,656 | ₩16,476 | ₩16,589 | -0.24% | 19.2만 |
|---|
| 2026.05.06 | ₩17,072 | ₩17,099 | ₩16,710 | ₩16,723 | -2.04% | 11.8만 |
|---|
| 2026.05.05 | ₩17,018 | ₩17,112 | ₩16,938 | ₩17,072 | +0.31% | 9.4만 |
|---|
| 2026.05.04 | ₩17,139 | ₩17,246 | ₩17,045 | ₩17,112 | -0.16% | 10.3만 |
|---|
| 2026.05.01 | ₩17,166 | ₩17,219 | ₩16,978 | ₩17,099 | -0.39% | 12.1만 |
|---|
| 2026.04.30 | ₩17,139 | ₩17,621 | ₩17,139 | ₩17,266 | +0.74% | 10.5만 |
|---|
| 2026.04.29 | ₩17,246 | ₩17,293 | ₩17,099 | ₩17,179 | -0.39% | 6.2만 |
|---|
| 2026.04.28 | ₩17,179 | ₩17,259 | ₩17,099 | ₩17,125 | -0.31% | 5.4만 |
|---|
| 2026.04.27 | ₩17,300 | ₩17,313 | ₩17,045 | ₩17,058 | -1.39% | 7.5만 |
|---|
| 2026.04.24 | ₩17,447 | ₩17,494 | ₩17,159 | ₩17,172 | -1.57% | 5.1만 |
|---|
| 2026.04.23 | ₩17,420 | ₩17,648 | ₩17,326 | ₩17,521 | +0.58% | 13.9만 |
|---|
| 2026.04.22 | ₩17,420 | ₩17,474 | ₩17,233 | ₩17,233 | -1.08% | 10만 |
|---|
| 2026.04.21 | ₩17,353 | ₩17,554 | ₩17,300 | ₩17,541 | +1.08% | 15.4만 |
|---|
| 2026.04.20 | ₩17,313 | ₩17,548 | ₩17,285 | ₩17,407 | +0.54% | 21.8만 |
|---|
| 2026.04.17 | ₩17,273 | ₩17,367 | ₩17,132 | ₩17,233 | -0.23% | 13.5만 |
|---|
| 2026.04.16 | ₩17,447 | ₩17,720 | ₩17,447 | ₩17,501 | +0.31% | 13.8만 |
|---|
| 2026.04.15 | ₩17,916 | ₩17,936 | ₩17,521 | ₩17,527 | -2.17% | 15.3만 |
|---|
| 2026.04.14 | ₩18,452 | ₩18,452 | ₩17,950 | ₩17,983 | -2.54% | 25.8만 |
|---|
| 2026.04.13 | ₩18,787 | ₩18,827 | ₩18,532 | ₩18,539 | -1.32% | 19.7만 |
|---|
| 2026.04.10 | ₩18,774 | ₩18,814 | ₩18,666 | ₩18,747 | -0.14% | 10.5만 |
|---|
| 2026.04.09 | ₩18,975 | ₩19,202 | ₩18,827 | ₩18,854 | -0.64% | 15.5만 |
|---|
| 2026.04.08 | ₩18,867 | ₩19,249 | ₩18,800 | ₩19,135 | +1.42% | 32.4만 |
|---|
| 2026.04.07 | ₩19,765 | ₩20,073 | ₩19,645 | ₩19,645 | -0.61% | 14.1만 |
|---|
| 2026.04.06 | ₩19,618 | ₩19,738 | ₩19,497 | ₩19,618 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩19,953 | ₩20,006 | ₩19,591 | ₩19,658 | -1.48% | 26.6만 |
|---|
| 2026.04.01 | ₩19,551 | ₩19,658 | ₩19,350 | ₩19,484 | -0.34% | 19.4만 |
|---|
| 2026.03.31 | ₩20,355 | ₩20,355 | ₩19,685 | ₩19,752 | -2.96% | 62만 |
|---|
| 2026.03.30 | ₩20,422 | ₩20,797 | ₩20,422 | ₩20,690 | +1.31% | 48.3만 |
|---|
| 2026.03.27 | ₩20,288 | ₩20,710 | ₩20,261 | ₩20,703 | +2.05% | 44.7만 |
|---|
| 2026.03.26 | ₩19,725 | ₩20,114 | ₩19,604 | ₩20,100 | +1.90% | 33.7만 |
|---|
| 2026.03.25 | ₩19,403 | ₩19,511 | ₩19,243 | ₩19,470 | +0.35% | 18.3만 |
|---|
| 2026.03.24 | ₩19,524 | ₩19,645 | ₩19,444 | ₩19,618 | +0.48% | 19.7만 |
|---|
| 2026.03.23 | ₩19,470 | ₩19,537 | ₩19,269 | ₩19,457 | -0.07% | 24.8만 |
|---|
| 2026.03.20 | ₩19,511 | ₩19,899 | ₩19,511 | ₩19,792 | +1.44% | 19.1만 |
|---|
| 2026.03.19 | ₩19,363 | ₩19,470 | ₩19,283 | ₩19,336 | -0.14% | 37.3만 |
|---|
| 2026.03.18 | ₩18,948 | ₩19,182 | ₩18,908 | ₩19,162 | +1.13% | 16.5만 |
|---|
| 2026.03.17 | ₩18,934 | ₩18,975 | ₩18,814 | ₩18,867 | -0.35% | 10.9만 |
|---|
| 2026.03.16 | ₩19,001 | ₩19,082 | ₩18,827 | ₩18,948 | -0.28% | 39.8만 |
|---|
| 2026.03.13 | ₩18,881 | ₩19,263 | ₩18,854 | ₩19,256 | +1.99% | 32.6만 |
|---|
| 2026.03.12 | ₩18,693 | ₩18,951 | ₩18,680 | ₩18,901 | +1.11% | 14.2만 |
|---|
| 2026.03.11 | ₩18,546 | ₩18,673 | ₩18,405 | ₩18,546 | 0.00% | 17만 |
|---|
| 2026.03.10 | ₩18,640 | ₩18,720 | ₩18,492 | ₩18,606 | -0.18% | 12.8만 |
|---|
| 2026.03.09 | ₩19,162 | ₩19,243 | ₩18,666 | ₩18,693 | -2.45% | 35.1만 |
|---|
| 2026.03.06 | ₩18,854 | ₩18,941 | ₩18,720 | ₩18,894 | +0.21% | 24.8만 |
|---|
| 2026.03.05 | ₩18,626 | ₩18,760 | ₩18,512 | ₩18,559 | -0.36% | 23.6만 |
|---|
| 2026.03.04 | ₩18,693 | ₩18,760 | ₩18,452 | ₩18,519 | -0.93% | 17.4만 |
|---|
| 2026.03.03 | ₩19,042 | ₩19,162 | ₩18,760 | ₩18,814 | -1.20% | 25.4만 |
|---|
| 2026.03.02 | ₩19,122 | ₩19,123 | ₩18,606 | ₩18,720 | -2.10% | 15.9만 |
|---|
| 2026.02.27 | ₩18,787 | ₩18,867 | ₩18,666 | ₩18,760 | -0.14% | 12.6만 |
|---|
| 2026.02.26 | ₩18,264 | ₩18,626 | ₩18,264 | ₩18,499 | +1.28% | 16.2만 |
|---|
| 2026.02.25 | ₩18,372 | ₩18,385 | ₩18,197 | ₩18,197 | -0.95% | 18.7만 |
|---|
| 2026.02.24 | ₩18,693 | ₩18,819 | ₩18,465 | ₩18,499 | -1.04% | 8.4만 |
|---|
| 2026.02.23 | ₩18,479 | ₩18,774 | ₩18,398 | ₩18,707 | +1.23% | 15.6만 |
|---|
| 2026.02.20 | ₩18,827 | ₩18,854 | ₩18,372 | ₩18,412 | -2.21% | 20.3만 |
|---|
| 2026.02.19 | ₩18,747 | ₩18,827 | ₩18,605 | ₩18,693 | -0.29% | 10.7만 |
|---|
| 2026.02.18 | ₩18,747 | ₩18,787 | ₩18,566 | ₩18,693 | -0.29% | 23.4만 |
|---|
| 2026.02.17 | ₩18,988 | ₩19,162 | ₩18,713 | ₩18,827 | -0.85% | 27.9만 |
|---|
| 2026.02.13 | ₩18,707 | ₩18,914 | ₩18,666 | ₩18,854 | +0.79% | 32만 |
|---|
| 2026.02.12 | ₩18,130 | ₩18,700 | ₩18,130 | ₩18,640 | +2.81% | 44.1만 |
|---|
| 2026.02.11 | ₩17,996 | ₩18,285 | ₩17,929 | ₩18,211 | +1.19% | 19.6만 |
|---|
| 2026.02.10 | ₩17,970 | ₩18,130 | ₩17,970 | ₩18,104 | +0.75% | 10.9만 |
|---|
| 2026.02.09 | ₩18,238 | ₩18,305 | ₩17,928 | ₩18,023 | -1.18% | 6.6만 |
|---|
| 2026.02.06 | ₩18,519 | ₩18,519 | ₩18,144 | ₩18,224 | -1.59% | 22만 |
|---|
| 2026.02.05 | ₩18,278 | ₩18,532 | ₩18,144 | ₩18,305 | +0.15% | 38.8만 |
|---|
| 2026.02.04 | ₩17,655 | ₩18,104 | ₩17,608 | ₩17,916 | +1.48% | 93.7만 |
|---|
| 2026.02.03 | ₩17,353 | ₩17,816 | ₩17,353 | ₩17,675 | +1.85% | 15.6만 |
|---|
| 2026.02.02 | ₩17,541 | ₩17,541 | ₩17,286 | ₩17,407 | -0.76% | 11.7만 |
|---|
| 2026.01.30 | ₩17,514 | ₩17,514 | ₩17,253 | ₩17,367 | -0.84% | 17.9만 |
|---|
| 2026.01.29 | ₩17,166 | ₩17,675 | ₩17,152 | ₩17,313 | +0.86% | 25.8만 |
|---|
| 2026.01.28 | ₩17,206 | ₩17,340 | ₩17,166 | ₩17,259 | +0.31% | 8.2만 |
|---|
| 2026.01.27 | ₩17,340 | ₩17,367 | ₩17,219 | ₩17,286 | -0.31% | 5.7만 |
|---|
| 2026.01.26 | ₩17,514 | ₩17,514 | ₩17,340 | ₩17,434 | -0.46% | 8.2만 |
|---|
| 2026.01.23 | ₩17,688 | ₩17,702 | ₩17,434 | ₩17,514 | -0.98% | 16.7만 |
|---|
| 2026.01.22 | ₩17,862 | ₩17,916 | ₩17,675 | ₩17,708 | -0.86% | 11.3만 |
|---|
| 2026.01.21 | ₩18,197 | ₩18,331 | ₩17,916 | ₩18,077 | -0.66% | 18.8만 |
|---|
| 2026.01.20 | ₩18,144 | ₩18,305 | ₩18,023 | ₩18,264 | +0.66% | 21.5만 |
|---|
| 2026.01.16 | ₩17,581 | ₩17,728 | ₩17,568 | ₩17,708 | +0.72% | 6.7만 |
|---|
| 2026.01.15 | ₩17,527 | ₩17,702 | ₩17,527 | ₩17,668 | +0.80% | 12.1만 |
|---|
| 2026.01.14 | ₩17,568 | ₩17,782 | ₩17,554 | ₩17,675 | +0.61% | 22.4만 |
|---|
| 2026.01.13 | ₩17,313 | ₩17,501 | ₩17,286 | ₩17,407 | +0.54% | 9.7만 |
|---|
| 2026.01.12 | ₩17,407 | ₩17,414 | ₩17,253 | ₩17,300 | -0.62% | 16.1만 |
|---|
| 2026.01.09 | ₩17,501 | ₩17,514 | ₩17,292 | ₩17,326 | -1.00% | 5.2만 |
|---|
| 2026.01.08 | ₩17,434 | ₩17,581 | ₩17,407 | ₩17,427 | -0.04% | 8.4만 |
|---|
| 2026.01.07 | ₩17,447 | ₩17,501 | ₩17,273 | ₩17,427 | -0.12% | 8.2만 |
|---|
| 2026.01.06 | ₩17,407 | ₩17,549 | ₩17,380 | ₩17,474 | +0.38% | 4.4만 |
|---|
| 2026.01.05 | ₩17,434 | ₩17,460 | ₩17,313 | ₩17,414 | -0.12% | 13.1만 |
|---|
| 2026.01.02 | ₩17,246 | ₩17,621 | ₩17,139 | ₩17,554 | +1.79% | 6.8만 |
|---|
| 2025.12.31 | ₩17,233 | ₩17,387 | ₩17,233 | ₩17,387 | +0.89% | 2.7만 |
|---|
| 2025.12.30 | ₩17,286 | ₩17,300 | ₩17,199 | ₩17,259 | -0.16% | 26.4만 |
|---|
| 2025.12.29 | ₩17,233 | ₩17,292 | ₩17,210 | ₩17,253 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩17,032 | ₩17,119 | ₩17,005 | ₩17,119 | +0.51% | 7.8만 |
|---|
| 2025.12.24 | ₩17,085 | ₩17,133 | ₩17,045 | ₩17,052 | -0.20% | 5.6만 |
|---|
| 2025.12.23 | ₩17,192 | ₩17,206 | ₩17,045 | ₩17,045 | -0.86% | 6.4만 |
|---|
| 2025.12.22 | ₩17,407 | ₩17,495 | ₩17,367 | ₩17,434 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩17,554 | ₩17,635 | ₩17,514 | ₩17,514 | -0.23% | 4.9만 |
|---|
| 2025.12.18 | ₩17,688 | ₩17,849 | ₩17,514 | ₩17,635 | -0.30% | 14만 |
|---|
| 2025.12.17 | ₩17,635 | ₩17,983 | ₩17,594 | ₩17,983 | +1.98% | 5.9만 |
|---|
| 2025.12.16 | ₩17,849 | ₩17,876 | ₩17,562 | ₩17,621 | -1.28% | 7.8만 |
|---|
| 2025.12.15 | ₩17,594 | ₩17,809 | ₩17,588 | ₩17,728 | +0.76% | 13.9만 |
|---|
| 2025.12.12 | ₩17,621 | ₩17,916 | ₩17,541 | ₩17,749 | +0.72% | 12.9만 |
|---|
| 2025.12.11 | ₩17,594 | ₩17,755 | ₩17,581 | ₩17,608 | +0.08% | 14.7만 |
|---|
| 2025.12.10 | ₩17,548 | ₩17,621 | ₩17,434 | ₩17,460 | -0.50% | 14.4만 |
|---|
| 2025.12.09 | ₩17,541 | ₩17,620 | ₩17,434 | ₩17,494 | -0.27% | 68.3만 |
|---|
| 2025.12.08 | ₩17,420 | ₩17,594 | ₩17,387 | ₩17,514 | +0.54% | 16.5만 |
|---|
| 2025.12.05 | ₩17,407 | ₩17,447 | ₩17,313 | ₩17,373 | -0.19% | 13.1만 |
|---|
| 2025.12.04 | ₩17,286 | ₩17,554 | ₩17,286 | ₩17,414 | +0.74% | 16.3만 |
|---|
| 2025.12.03 | ₩17,594 | ₩17,594 | ₩17,420 | ₩17,501 | -0.53% | 21.9만 |
|---|
| 2025.12.02 | ₩17,527 | ₩17,594 | ₩17,380 | ₩17,474 | -0.31% | 15.1만 |
|---|
| 2025.12.01 | ₩17,742 | ₩17,742 | ₩17,554 | ₩17,581 | -0.91% | 12.1만 |
|---|
| 2025.11.28 | ₩17,608 | ₩17,688 | ₩17,561 | ₩17,568 | -0.23% | 6만 |
|---|
| 2025.11.26 | ₩17,608 | ₩17,769 | ₩17,594 | ₩17,661 | +0.30% | 10.6만 |
|---|
| 2025.11.25 | ₩17,929 | ₩18,077 | ₩17,702 | ₩17,728 | -1.12% | 31.5만 |
|---|
| 2025.11.24 | ₩18,251 | ₩18,251 | ₩17,822 | ₩17,876 | -2.06% | 25.6만 |
|---|
| 2025.11.21 | ₩18,532 | ₩18,774 | ₩18,224 | ₩18,479 | -0.29% | 74만 |
|---|
| 2025.11.20 | ₩17,809 | ₩18,633 | ₩17,704 | ₩18,599 | +4.44% | 59.8만 |
|---|
| 2025.11.19 | ₩18,358 | ₩18,452 | ₩18,063 | ₩18,311 | -0.26% | 21.6만 |
|---|
| 2025.11.18 | ₩18,291 | ₩18,586 | ₩18,161 | ₩18,425 | +0.73% | 31.6만 |
|---|
| 2025.11.17 | ₩18,090 | ₩18,224 | ₩17,862 | ₩18,104 | +0.07% | 29.5만 |
|---|
| 2025.11.14 | ₩18,465 | ₩18,499 | ₩17,916 | ₩18,023 | -2.39% | 72.2만 |
|---|
| 2025.11.13 | ₩17,769 | ₩18,157 | ₩17,755 | ₩18,090 | +1.81% | 38.3만 |
|---|
| 2025.11.12 | ₩17,353 | ₩17,749 | ₩17,353 | ₩17,621 | +1.54% | 18.8만 |
|---|
| 2025.11.11 | ₩17,581 | ₩17,594 | ₩17,407 | ₩17,420 | -0.91% | 17.6만 |
|---|
| 2025.11.10 | ₩17,568 | ₩17,568 | ₩17,347 | ₩17,393 | -0.99% | 37.2만 |
|---|
| 2025.11.07 | ₩17,809 | ₩18,149 | ₩17,809 | ₩17,849 | +0.23% | 19.4만 |
|---|
| 2025.11.06 | ₩17,353 | ₩17,755 | ₩17,353 | ₩17,708 | +2.05% | 12.7만 |
|---|
| 2025.11.05 | ₩17,393 | ₩17,562 | ₩17,239 | ₩17,353 | -0.23% | 12.9만 |
|---|
| 2025.11.04 | ₩17,420 | ₩17,474 | ₩17,233 | ₩17,460 | +0.23% | 16.2만 |
|---|
| 2025.11.03 | ₩17,072 | ₩17,099 | ₩16,965 | ₩17,085 | +0.08% | 22.2만 |
|---|
| 2025.10.31 | ₩17,032 | ₩17,340 | ₩17,018 | ₩17,246 | +1.26% | 12.2만 |
|---|
| 2025.10.30 | ₩17,246 | ₩17,474 | ₩17,246 | ₩17,474 | +1.32% | 13.8만 |
|---|
| 2025.10.29 | ₩17,032 | ₩17,152 | ₩16,965 | ₩16,965 | -0.39% | 14.3만 |
|---|
| 2025.10.28 | ₩17,259 | ₩17,306 | ₩17,085 | ₩17,125 | -0.78% | 8.1만 |
|---|
| 2025.10.27 | ₩17,568 | ₩17,568 | ₩17,353 | ₩17,353 | -1.22% | 10만 |
|---|
| 2025.10.24 | ₩17,822 | ₩17,862 | ₩17,755 | ₩17,809 | -0.08% | 47.3만 |
|---|
| 2025.10.23 | ₩18,171 | ₩18,211 | ₩17,911 | ₩17,929 | -1.33% | 14.5만 |
|---|
| 2025.10.22 | ₩17,983 | ₩18,278 | ₩17,916 | ₩18,104 | +0.67% | 22.5만 |
|---|
| 2025.10.21 | ₩17,970 | ₩18,037 | ₩17,916 | ₩17,970 | 0.00% | 9.5만 |
|---|
| 2025.10.20 | ₩18,144 | ₩18,144 | ₩17,916 | ₩17,943 | -1.11% | 7.9만 |
|---|
| 2025.10.17 | ₩18,506 | ₩18,514 | ₩18,197 | ₩18,224 | -1.52% | 45.2만 |
|---|
| 2025.10.16 | ₩18,238 | ₩18,553 | ₩18,144 | ₩18,439 | +1.10% | 10만 |
|---|
| 2025.10.15 | ₩18,238 | ₩18,486 | ₩18,197 | ₩18,358 | +0.66% | 5.4만 |
|---|
| 2025.10.14 | ₩18,506 | ₩18,685 | ₩18,289 | ₩18,452 | -0.29% | 14.4만 |
|---|
| 2025.10.13 | ₩18,385 | ₩18,425 | ₩18,197 | ₩18,224 | -0.87% | 41.8만 |
|---|
| 2025.10.10 | ₩17,996 | ₩18,653 | ₩17,903 | ₩18,653 | +3.65% | 31.6만 |
|---|