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 | ₩15,421 | ₩15,421 | ₩15,354 | ₩15,388 | -0.22% | 1.2만 |
| 2026.10.08 | ₩15,394 | ₩15,603 | ₩15,394 | ₩15,515 | +0.78% | 1.2만 |
| 2026.10.07 | ₩15,368 | ₩15,501 | ₩15,358 | ₩15,361 | -0.04% | 1.4만 |
| 2026.10.06 | ₩15,381 | ₩15,381 | ₩15,301 | ₩15,348 | -0.22% | 9.2천 |
| 2026.10.05 | ₩15,461 | ₩15,465 | ₩15,327 | ₩15,408 | -0.35% | 3.8만 |
| 2026.10.02 | ₩15,595 | ₩15,621 | ₩15,535 | ₩15,601 | +0.04% | 3.1만 |
| 2026.10.01 | ₩15,702 | ₩15,862 | ₩15,702 | ₩15,842 | +0.89% | 13만 |
| 2026.09.30 | ₩15,822 | ₩15,822 | ₩15,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,782 |
| -0.25% |
| 2.4만 |
| 2026.09.29 | ₩15,842 | ₩15,929 | ₩15,809 | ₩15,849 | +0.04% | 4.9만 |
|---|
| 2026.09.28 | ₩15,688 | ₩15,829 | ₩15,688 | ₩15,815 | +0.81% | 1.6만 |
|---|
| 2026.09.25 | ₩15,608 | ₩15,662 | ₩15,555 | ₩15,561 | -0.30% | 15.9만 |
|---|
| 2026.09.24 | ₩15,782 | ₩15,782 | ₩15,568 | ₩15,575 | -1.31% | 2.9만 |
|---|
| 2026.09.23 | ₩15,501 | ₩15,715 | ₩15,501 | ₩15,675 | +1.12% | 5만 |
|---|
| 2026.09.22 | ₩15,401 | ₩15,555 | ₩15,401 | ₩15,555 | +1.00% | 4.4만 |
|---|
| 2026.09.21 | ₩16,009 | ₩16,009 | ₩15,588 | ₩15,648 | -2.25% | 4.9만 |
|---|
| 2026.09.18 | ₩16,036 | ₩16,223 | ₩16,022 | ₩16,183 | +0.92% | 3만 |
|---|
| 2026.09.17 | ₩16,209 | ₩16,263 | ₩16,115 | ₩16,120 | -0.55% | 2.2만 |
|---|
| 2026.09.16 | ₩16,336 | ₩16,463 | ₩16,263 | ₩16,403 | +0.41% | 1.7만 |
|---|
| 2026.09.15 | ₩16,303 | ₩16,397 | ₩16,283 | ₩16,383 | +0.49% | 1.2만 |
|---|
| 2026.09.14 | ₩16,383 | ₩16,410 | ₩16,183 | ₩16,250 | -0.82% | 3.5만 |
|---|
| 2026.09.11 | ₩16,250 | ₩16,330 | ₩16,223 | ₩16,330 | +0.49% | 8.6만 |
|---|
| 2026.09.10 | ₩16,503 | ₩16,537 | ₩16,423 | ₩16,450 | -0.32% | 1.4만 |
|---|
| 2026.09.09 | ₩16,423 | ₩16,485 | ₩16,423 | ₩16,443 | +0.12% | 1.5만 |
|---|
| 2026.09.08 | ₩16,511 | ₩16,530 | ₩16,450 | ₩16,463 | -0.29% | 2.2만 |
|---|
| 2026.09.04 | ₩16,196 | ₩16,450 | ₩16,196 | ₩16,403 | +1.28% | 2.2만 |
|---|
| 2026.09.03 | ₩16,209 | ₩16,229 | ₩16,089 | ₩16,169 | -0.25% | 8.1만 |
|---|
| 2026.09.02 | ₩16,670 | ₩16,670 | ₩16,530 | ₩16,564 | -0.64% | 1.1만 |
|---|
| 2026.09.01 | ₩16,811 | ₩16,891 | ₩16,637 | ₩16,670 | -0.83% | 3.4만 |
|---|
| 2026.08.31 | ₩16,530 | ₩16,617 | ₩16,530 | ₩16,542 | +0.07% | 4.5만 |
|---|
| 2026.08.28 | ₩16,490 | ₩16,530 | ₩16,316 | ₩16,477 | -0.08% | 3.1만 |
|---|
| 2026.08.27 | ₩16,731 | ₩16,824 | ₩16,564 | ₩16,590 | -0.84% | 4.2만 |
|---|
| 2026.08.26 | ₩16,838 | ₩16,898 | ₩16,785 | ₩16,824 | -0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩16,811 | ₩16,904 | ₩16,804 | ₩16,804 | -0.04% | 3.4만 |
|---|
| 2026.08.24 | ₩16,902 | ₩16,971 | ₩16,811 | ₩16,904 | +0.02% | 6.8만 |
|---|
| 2026.08.21 | ₩16,944 | ₩16,976 | ₩16,824 | ₩16,891 | -0.32% | 6.7만 |
|---|
| 2026.08.20 | ₩16,838 | ₩17,011 | ₩16,838 | ₩16,991 | +0.91% | 5.7만 |
|---|
| 2026.08.19 | ₩16,946 | ₩17,005 | ₩16,731 | ₩16,811 | -0.80% | 7.9만 |
|---|
| 2026.08.18 | ₩17,005 | ₩17,038 | ₩16,944 | ₩17,011 | +0.04% | 15.2만 |
|---|
| 2026.08.17 | ₩16,791 | ₩16,903 | ₩16,764 | ₩16,851 | +0.36% | 2.8만 |
|---|
| 2026.08.14 | ₩16,570 | ₩16,650 | ₩16,517 | ₩16,630 | +0.36% | 1.4만 |
|---|
| 2026.08.13 | ₩16,657 | ₩16,697 | ₩16,570 | ₩16,584 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩16,530 | ₩16,811 | ₩16,530 | ₩16,764 | +1.41% | 5.8만 |
|---|
| 2026.08.11 | ₩16,370 | ₩16,617 | ₩16,370 | ₩16,597 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩16,490 | ₩16,497 | ₩16,363 | ₩16,437 | -0.32% | 4.2만 |
|---|
| 2026.08.07 | ₩16,437 | ₩16,503 | ₩16,363 | ₩16,463 | +0.16% | 4.6만 |
|---|
| 2026.08.06 | ₩16,597 | ₩16,610 | ₩16,450 | ₩16,557 | -0.24% | 11.2만 |
|---|
| 2026.08.05 | ₩16,383 | ₩16,661 | ₩16,290 | ₩16,564 | +1.10% | 5.3만 |
|---|
| 2026.08.04 | ₩16,717 | ₩16,717 | ₩16,397 | ₩16,470 | -1.48% | 7.7만 |
|---|
| 2026.08.03 | ₩17,038 | ₩17,038 | ₩16,503 | ₩16,584 | -2.67% | 9.8만 |
|---|
| 2026.07.31 | ₩17,599 | ₩17,599 | ₩17,145 | ₩17,212 | -2.20% | 8.4만 |
|---|
| 2026.07.30 | ₩17,980 | ₩18,013 | ₩17,733 | ₩17,786 | -1.08% | 6.7만 |
|---|
| 2026.07.29 | ₩17,947 | ₩18,214 | ₩17,780 | ₩18,187 | +1.34% | 9.4만 |
|---|
| 2026.07.28 | ₩18,013 | ₩18,120 | ₩17,866 | ₩17,933 | -0.45% | 9.5만 |
|---|
| 2026.07.27 | ₩17,838 | ₩18,067 | ₩17,766 | ₩18,027 | +1.06% | 8.9만 |
|---|
| 2026.07.24 | ₩17,973 | ₩18,034 | ₩17,866 | ₩18,013 | +0.22% | 14.5만 |
|---|
| 2026.07.23 | ₩17,719 | ₩18,088 | ₩17,719 | ₩18,000 | +1.58% | 17.9만 |
|---|
| 2026.07.22 | ₩16,971 | ₩17,185 | ₩16,971 | ₩17,145 | +1.02% | 2.1만 |
|---|
| 2026.07.21 | ₩16,998 | ₩17,031 | ₩16,951 | ₩16,991 | -0.04% | 2만 |
|---|
| 2026.07.20 | ₩16,891 | ₩17,011 | ₩16,864 | ₩17,005 | +0.67% | 4.4만 |
|---|
| 2026.07.17 | ₩17,038 | ₩17,118 | ₩16,931 | ₩16,998 | -0.24% | 11.6만 |
|---|
| 2026.07.16 | ₩16,477 | ₩16,768 | ₩16,470 | ₩16,691 | +1.30% | 3.7만 |
|---|
| 2026.07.15 | ₩16,744 | ₩16,757 | ₩16,477 | ₩16,477 | -1.60% | 29.7만 |
|---|
| 2026.07.14 | ₩17,078 | ₩17,078 | ₩16,851 | ₩16,878 | -1.17% | 10.6만 |
|---|
| 2026.07.13 | ₩16,891 | ₩16,985 | ₩16,791 | ₩16,985 | +0.55% | 5.5만 |
|---|
| 2026.07.10 | ₩16,891 | ₩16,931 | ₩16,771 | ₩16,804 | -0.51% | 6.2만 |
|---|
| 2026.07.09 | ₩17,547 | ₩17,547 | ₩17,011 | ₩17,038 | -2.90% | 12.3만 |
|---|
| 2026.07.08 | ₩17,278 | ₩17,432 | ₩17,212 | ₩17,226 | -0.30% | 11.4만 |
|---|
| 2026.07.07 | ₩17,091 | ₩17,178 | ₩17,038 | ₩17,158 | +0.39% | 5.4만 |
|---|
| 2026.07.06 | ₩17,372 | ₩17,479 | ₩17,105 | ₩17,145 | -1.31% | 10.9만 |
|---|
| 2026.07.02 | ₩17,212 | ₩17,532 | ₩17,212 | ₩17,466 | +1.48% | 12.4만 |
|---|
| 2026.07.01 | ₩17,412 | ₩17,527 | ₩17,098 | ₩17,238 | -1.00% | 14.1만 |
|---|
| 2026.06.30 | ₩17,907 | ₩17,907 | ₩17,559 | ₩17,639 | -1.49% | 11.5만 |
|---|
| 2026.06.29 | ₩18,147 | ₩18,194 | ₩17,853 | ₩17,868 | -1.54% | 16.2만 |
|---|
| 2026.06.26 | ₩18,682 | ₩18,722 | ₩18,254 | ₩18,428 | -1.36% | 13.9만 |
|---|
| 2026.06.25 | ₩18,281 | ₩18,642 | ₩18,281 | ₩18,588 | +1.68% | 19만 |
|---|
| 2026.06.24 | ₩18,000 | ₩18,154 | ₩17,773 | ₩18,147 | +0.82% | 20.8만 |
|---|
| 2026.06.23 | ₩17,960 | ₩17,973 | ₩17,766 | ₩17,973 | +0.07% | 16.3만 |
|---|
| 2026.06.22 | ₩17,653 | ₩17,853 | ₩17,492 | ₩17,853 | +1.14% | 10.5만 |
|---|
| 2026.06.18 | ₩17,586 | ₩17,780 | ₩17,419 | ₩17,466 | -0.68% | 19.6만 |
|---|
| 2026.06.17 | ₩17,312 | ₩17,753 | ₩17,305 | ₩17,719 | +2.35% | 22.4만 |
|---|
| 2026.06.16 | ₩17,212 | ₩17,292 | ₩17,145 | ₩17,238 | +0.16% | 15.3만 |
|---|
| 2026.06.15 | ₩17,305 | ₩17,319 | ₩17,094 | ₩17,172 | -0.77% | 14.2만 |
|---|
| 2026.06.12 | ₩17,532 | ₩17,866 | ₩17,532 | ₩17,653 | +0.69% | 5.9만 |
|---|
| 2026.06.11 | ₩17,760 | ₩18,027 | ₩17,599 | ₩17,626 | -0.75% | 22.2만 |
|---|
| 2026.06.10 | ₩17,559 | ₩17,826 | ₩17,459 | ₩17,813 | +1.45% | 13.8만 |
|---|
| 2026.06.09 | ₩17,118 | ₩17,733 | ₩17,025 | ₩17,412 | +1.72% | 13.8만 |
|---|
| 2026.06.08 | ₩17,091 | ₩17,212 | ₩17,025 | ₩17,172 | +0.47% | 18.2만 |
|---|
| 2026.06.05 | ₩16,677 | ₩17,238 | ₩16,610 | ₩17,198 | +3.13% | 54.5만 |
|---|
| 2026.06.04 | ₩16,691 | ₩16,704 | ₩16,530 | ₩16,544 | -0.88% | 26.5만 |
|---|
| 2026.06.03 | ₩16,610 | ₩16,817 | ₩16,530 | ₩16,744 | +0.80% | 7.9만 |
|---|
| 2026.06.02 | ₩16,530 | ₩16,617 | ₩16,383 | ₩16,517 | -0.08% | 2.2만 |
|---|
| 2026.06.01 | ₩16,250 | ₩16,383 | ₩16,209 | ₩16,383 | +0.82% | 29.4만 |
|---|
| 2026.05.29 | ₩16,223 | ₩16,243 | ₩16,123 | ₩16,223 | 0.00% | 10.8만 |
|---|
| 2026.05.28 | ₩16,290 | ₩16,323 | ₩16,136 | ₩16,156 | -0.82% | 3.3만 |
|---|
| 2026.05.27 | ₩16,423 | ₩16,437 | ₩16,263 | ₩16,283 | -0.85% | 5.6만 |
|---|
| 2026.05.26 | ₩16,450 | ₩16,530 | ₩16,390 | ₩16,423 | -0.16% | 8.8만 |
|---|
| 2026.05.22 | ₩16,383 | ₩16,490 | ₩16,343 | ₩16,490 | +0.65% | 6.7만 |
|---|
| 2026.05.21 | ₩16,517 | ₩16,610 | ₩16,343 | ₩16,450 | -0.40% | 6.5만 |
|---|
| 2026.05.20 | ₩16,584 | ₩16,691 | ₩16,437 | ₩16,437 | -0.89% | 62.6만 |
|---|
| 2026.05.19 | ₩16,544 | ₩16,777 | ₩16,530 | ₩16,677 | +0.81% | 11.3만 |
|---|
| 2026.05.18 | ₩16,370 | ₩16,557 | ₩16,263 | ₩16,463 | +0.57% | 12.5만 |
|---|
| 2026.05.15 | ₩16,316 | ₩16,430 | ₩16,196 | ₩16,303 | -0.08% | 10.6만 |
|---|
| 2026.05.14 | ₩16,169 | ₩16,223 | ₩16,049 | ₩16,116 | -0.33% | 7.9만 |
|---|
| 2026.05.13 | ₩16,517 | ₩16,557 | ₩16,143 | ₩16,196 | -1.94% | 9만 |
|---|
| 2026.05.12 | ₩16,490 | ₩16,717 | ₩16,490 | ₩16,530 | +0.24% | 8.3만 |
|---|
| 2026.05.11 | ₩16,570 | ₩16,570 | ₩16,356 | ₩16,450 | -0.73% | 8.5만 |
|---|
| 2026.05.08 | ₩16,530 | ₩16,530 | ₩16,370 | ₩16,403 | -0.77% | 8만 |
|---|
| 2026.05.07 | ₩16,584 | ₩16,610 | ₩16,430 | ₩16,544 | -0.24% | 19.2만 |
|---|
| 2026.05.06 | ₩17,025 | ₩17,051 | ₩16,664 | ₩16,677 | -2.04% | 11.8만 |
|---|
| 2026.05.05 | ₩16,971 | ₩17,065 | ₩16,891 | ₩17,025 | +0.31% | 9.4만 |
|---|
| 2026.05.04 | ₩17,091 | ₩17,198 | ₩16,998 | ₩17,065 | -0.16% | 10.3만 |
|---|
| 2026.05.01 | ₩17,118 | ₩17,172 | ₩16,931 | ₩17,051 | -0.39% | 12.1만 |
|---|
| 2026.04.30 | ₩17,091 | ₩17,572 | ₩17,091 | ₩17,218 | +0.74% | 10.5만 |
|---|
| 2026.04.29 | ₩17,198 | ₩17,245 | ₩17,051 | ₩17,131 | -0.39% | 6.2만 |
|---|
| 2026.04.28 | ₩17,131 | ₩17,212 | ₩17,051 | ₩17,078 | -0.31% | 5.4만 |
|---|
| 2026.04.27 | ₩17,252 | ₩17,265 | ₩16,998 | ₩17,011 | -1.39% | 7.5만 |
|---|
| 2026.04.24 | ₩17,399 | ₩17,446 | ₩17,111 | ₩17,125 | -1.57% | 5.1만 |
|---|
| 2026.04.23 | ₩17,372 | ₩17,599 | ₩17,278 | ₩17,472 | +0.58% | 13.9만 |
|---|
| 2026.04.22 | ₩17,372 | ₩17,425 | ₩17,185 | ₩17,185 | -1.08% | 10만 |
|---|
| 2026.04.21 | ₩17,305 | ₩17,506 | ₩17,252 | ₩17,492 | +1.08% | 15.4만 |
|---|
| 2026.04.20 | ₩17,265 | ₩17,499 | ₩17,237 | ₩17,359 | +0.54% | 21.8만 |
|---|
| 2026.04.17 | ₩17,225 | ₩17,319 | ₩17,085 | ₩17,185 | -0.23% | 13.5만 |
|---|
| 2026.04.16 | ₩17,399 | ₩17,671 | ₩17,399 | ₩17,452 | +0.31% | 13.8만 |
|---|
| 2026.04.15 | ₩17,866 | ₩17,887 | ₩17,472 | ₩17,479 | -2.17% | 15.3만 |
|---|
| 2026.04.14 | ₩18,401 | ₩18,401 | ₩17,900 | ₩17,933 | -2.54% | 25.8만 |
|---|
| 2026.04.13 | ₩18,735 | ₩18,775 | ₩18,481 | ₩18,488 | -1.32% | 19.7만 |
|---|
| 2026.04.10 | ₩18,722 | ₩18,762 | ₩18,615 | ₩18,695 | -0.14% | 10.5만 |
|---|
| 2026.04.09 | ₩18,922 | ₩19,149 | ₩18,775 | ₩18,802 | -0.64% | 15.5만 |
|---|
| 2026.04.08 | ₩18,815 | ₩19,196 | ₩18,748 | ₩19,083 | +1.42% | 32.4만 |
|---|
| 2026.04.07 | ₩19,711 | ₩20,018 | ₩19,590 | ₩19,590 | -0.61% | 14.1만 |
|---|
| 2026.04.06 | ₩19,564 | ₩19,684 | ₩19,443 | ₩19,564 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩19,898 | ₩19,951 | ₩19,537 | ₩19,604 | -1.48% | 26.6만 |
|---|
| 2026.04.01 | ₩19,497 | ₩19,604 | ₩19,296 | ₩19,430 | -0.34% | 19.4만 |
|---|
| 2026.03.31 | ₩20,299 | ₩20,299 | ₩19,630 | ₩19,697 | -2.96% | 62만 |
|---|
| 2026.03.30 | ₩20,365 | ₩20,740 | ₩20,365 | ₩20,633 | +1.31% | 48.3만 |
|---|
| 2026.03.27 | ₩20,232 | ₩20,653 | ₩20,205 | ₩20,646 | +2.05% | 44.7만 |
|---|
| 2026.03.26 | ₩19,670 | ₩20,058 | ₩19,550 | ₩20,045 | +1.90% | 33.7만 |
|---|
| 2026.03.25 | ₩19,350 | ₩19,457 | ₩19,189 | ₩19,417 | +0.35% | 18.3만 |
|---|
| 2026.03.24 | ₩19,470 | ₩19,590 | ₩19,390 | ₩19,564 | +0.48% | 19.7만 |
|---|
| 2026.03.23 | ₩19,417 | ₩19,483 | ₩19,216 | ₩19,403 | -0.07% | 24.8만 |
|---|
| 2026.03.20 | ₩19,457 | ₩19,844 | ₩19,457 | ₩19,737 | +1.44% | 19.1만 |
|---|
| 2026.03.19 | ₩19,310 | ₩19,417 | ₩19,230 | ₩19,283 | -0.14% | 37.3만 |
|---|
| 2026.03.18 | ₩18,895 | ₩19,129 | ₩18,855 | ₩19,109 | +1.13% | 16.5만 |
|---|
| 2026.03.17 | ₩18,882 | ₩18,922 | ₩18,762 | ₩18,815 | -0.35% | 10.9만 |
|---|
| 2026.03.16 | ₩18,949 | ₩19,029 | ₩18,775 | ₩18,895 | -0.28% | 39.8만 |
|---|
| 2026.03.13 | ₩18,829 | ₩19,209 | ₩18,802 | ₩19,203 | +1.99% | 32.6만 |
|---|
| 2026.03.12 | ₩18,642 | ₩18,898 | ₩18,628 | ₩18,849 | +1.11% | 14.2만 |
|---|
| 2026.03.11 | ₩18,495 | ₩18,621 | ₩18,354 | ₩18,495 | 0.00% | 17만 |
|---|
| 2026.03.10 | ₩18,588 | ₩18,668 | ₩18,441 | ₩18,555 | -0.18% | 12.8만 |
|---|
| 2026.03.09 | ₩19,109 | ₩19,189 | ₩18,615 | ₩18,642 | -2.45% | 35.1만 |
|---|
| 2026.03.06 | ₩18,802 | ₩18,889 | ₩18,668 | ₩18,842 | +0.21% | 24.8만 |
|---|
| 2026.03.05 | ₩18,575 | ₩18,708 | ₩18,461 | ₩18,508 | -0.36% | 23.6만 |
|---|
| 2026.03.04 | ₩18,642 | ₩18,708 | ₩18,401 | ₩18,468 | -0.93% | 17.4만 |
|---|
| 2026.03.03 | ₩18,989 | ₩19,109 | ₩18,708 | ₩18,762 | -1.20% | 25.4만 |
|---|
| 2026.03.02 | ₩19,069 | ₩19,070 | ₩18,555 | ₩18,668 | -2.10% | 15.9만 |
|---|
| 2026.02.27 | ₩18,735 | ₩18,815 | ₩18,615 | ₩18,708 | -0.14% | 12.6만 |
|---|
| 2026.02.26 | ₩18,214 | ₩18,575 | ₩18,214 | ₩18,448 | +1.28% | 16.2만 |
|---|
| 2026.02.25 | ₩18,321 | ₩18,334 | ₩18,147 | ₩18,147 | -0.95% | 18.7만 |
|---|
| 2026.02.24 | ₩18,642 | ₩18,767 | ₩18,414 | ₩18,448 | -1.04% | 8.4만 |
|---|
| 2026.02.23 | ₩18,428 | ₩18,722 | ₩18,348 | ₩18,655 | +1.23% | 15.6만 |
|---|
| 2026.02.20 | ₩18,775 | ₩18,802 | ₩18,321 | ₩18,361 | -2.21% | 20.3만 |
|---|
| 2026.02.19 | ₩18,695 | ₩18,775 | ₩18,553 | ₩18,642 | -0.29% | 10.7만 |
|---|
| 2026.02.18 | ₩18,695 | ₩18,735 | ₩18,515 | ₩18,642 | -0.29% | 23.4만 |
|---|
| 2026.02.17 | ₩18,936 | ₩19,109 | ₩18,662 | ₩18,775 | -0.85% | 27.9만 |
|---|
| 2026.02.13 | ₩18,655 | ₩18,862 | ₩18,615 | ₩18,802 | +0.79% | 32만 |
|---|
| 2026.02.12 | ₩18,080 | ₩18,648 | ₩18,080 | ₩18,588 | +2.81% | 44.1만 |
|---|
| 2026.02.11 | ₩17,947 | ₩18,234 | ₩17,880 | ₩18,160 | +1.19% | 19.6만 |
|---|
| 2026.02.10 | ₩17,920 | ₩18,080 | ₩17,920 | ₩18,054 | +0.75% | 10.9만 |
|---|
| 2026.02.09 | ₩18,187 | ₩18,254 | ₩17,878 | ₩17,973 | -1.18% | 6.6만 |
|---|
| 2026.02.06 | ₩18,468 | ₩18,468 | ₩18,094 | ₩18,174 | -1.59% | 22만 |
|---|
| 2026.02.05 | ₩18,227 | ₩18,481 | ₩18,094 | ₩18,254 | +0.15% | 38.8만 |
|---|
| 2026.02.04 | ₩17,606 | ₩18,054 | ₩17,559 | ₩17,866 | +1.48% | 93.7만 |
|---|
| 2026.02.03 | ₩17,305 | ₩17,766 | ₩17,305 | ₩17,626 | +1.85% | 15.6만 |
|---|
| 2026.02.02 | ₩17,492 | ₩17,492 | ₩17,238 | ₩17,359 | -0.76% | 11.7만 |
|---|
| 2026.01.30 | ₩17,466 | ₩17,466 | ₩17,205 | ₩17,319 | -0.84% | 17.9만 |
|---|
| 2026.01.29 | ₩17,118 | ₩17,626 | ₩17,105 | ₩17,265 | +0.86% | 25.8만 |
|---|
| 2026.01.28 | ₩17,158 | ₩17,292 | ₩17,118 | ₩17,212 | +0.31% | 8.2만 |
|---|
| 2026.01.27 | ₩17,292 | ₩17,319 | ₩17,172 | ₩17,238 | -0.31% | 5.7만 |
|---|
| 2026.01.26 | ₩17,466 | ₩17,466 | ₩17,292 | ₩17,385 | -0.46% | 8.2만 |
|---|
| 2026.01.23 | ₩17,639 | ₩17,653 | ₩17,385 | ₩17,466 | -0.98% | 16.7만 |
|---|
| 2026.01.22 | ₩17,813 | ₩17,866 | ₩17,626 | ₩17,659 | -0.86% | 11.3만 |
|---|
| 2026.01.21 | ₩18,147 | ₩18,281 | ₩17,866 | ₩18,027 | -0.66% | 18.8만 |
|---|
| 2026.01.20 | ₩18,094 | ₩18,254 | ₩17,973 | ₩18,214 | +0.66% | 21.5만 |
|---|
| 2026.01.16 | ₩17,532 | ₩17,679 | ₩17,519 | ₩17,659 | +0.72% | 6.7만 |
|---|
| 2026.01.15 | ₩17,479 | ₩17,653 | ₩17,479 | ₩17,619 | +0.80% | 12.1만 |
|---|
| 2026.01.14 | ₩17,519 | ₩17,733 | ₩17,506 | ₩17,626 | +0.61% | 22.4만 |
|---|
| 2026.01.13 | ₩17,265 | ₩17,452 | ₩17,238 | ₩17,359 | +0.54% | 9.7만 |
|---|
| 2026.01.12 | ₩17,359 | ₩17,365 | ₩17,205 | ₩17,252 | -0.62% | 16.1만 |
|---|
| 2026.01.09 | ₩17,452 | ₩17,466 | ₩17,244 | ₩17,278 | -1.00% | 5.2만 |
|---|
| 2026.01.08 | ₩17,385 | ₩17,532 | ₩17,359 | ₩17,379 | -0.04% | 8.4만 |
|---|
| 2026.01.07 | ₩17,399 | ₩17,452 | ₩17,225 | ₩17,379 | -0.12% | 8.2만 |
|---|
| 2026.01.06 | ₩17,359 | ₩17,500 | ₩17,332 | ₩17,425 | +0.38% | 4.4만 |
|---|
| 2026.01.05 | ₩17,385 | ₩17,412 | ₩17,265 | ₩17,365 | -0.12% | 13.1만 |
|---|
| 2026.01.02 | ₩17,198 | ₩17,572 | ₩17,091 | ₩17,506 | +1.79% | 6.8만 |
|---|
| 2025.12.31 | ₩17,185 | ₩17,339 | ₩17,185 | ₩17,339 | +0.89% | 2.7만 |
|---|
| 2025.12.30 | ₩17,238 | ₩17,252 | ₩17,152 | ₩17,212 | -0.16% | 26.4만 |
|---|
| 2025.12.29 | ₩17,185 | ₩17,244 | ₩17,162 | ₩17,205 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩16,985 | ₩17,071 | ₩16,958 | ₩17,071 | +0.51% | 7.8만 |
|---|
| 2025.12.24 | ₩17,038 | ₩17,086 | ₩16,998 | ₩17,005 | -0.20% | 5.6만 |
|---|
| 2025.12.23 | ₩17,145 | ₩17,158 | ₩16,998 | ₩16,998 | -0.86% | 6.4만 |
|---|
| 2025.12.22 | ₩17,359 | ₩17,447 | ₩17,319 | ₩17,385 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩17,506 | ₩17,586 | ₩17,466 | ₩17,466 | -0.23% | 4.9만 |
|---|
| 2025.12.18 | ₩17,639 | ₩17,800 | ₩17,466 | ₩17,586 | -0.30% | 14만 |
|---|
| 2025.12.17 | ₩17,586 | ₩17,933 | ₩17,546 | ₩17,933 | +1.98% | 5.9만 |
|---|
| 2025.12.16 | ₩17,800 | ₩17,826 | ₩17,514 | ₩17,572 | -1.28% | 7.8만 |
|---|
| 2025.12.15 | ₩17,546 | ₩17,760 | ₩17,539 | ₩17,679 | +0.76% | 13.9만 |
|---|
| 2025.12.12 | ₩17,572 | ₩17,866 | ₩17,492 | ₩17,699 | +0.72% | 12.9만 |
|---|
| 2025.12.11 | ₩17,546 | ₩17,706 | ₩17,532 | ₩17,559 | +0.08% | 14.7만 |
|---|
| 2025.12.10 | ₩17,499 | ₩17,572 | ₩17,385 | ₩17,412 | -0.50% | 14.4만 |
|---|
| 2025.12.09 | ₩17,492 | ₩17,571 | ₩17,385 | ₩17,446 | -0.27% | 68.3만 |
|---|
| 2025.12.08 | ₩17,372 | ₩17,546 | ₩17,339 | ₩17,466 | +0.54% | 16.5만 |
|---|
| 2025.12.05 | ₩17,359 | ₩17,399 | ₩17,265 | ₩17,325 | -0.19% | 13.1만 |
|---|
| 2025.12.04 | ₩17,238 | ₩17,506 | ₩17,238 | ₩17,365 | +0.74% | 16.3만 |
|---|
| 2025.12.03 | ₩17,546 | ₩17,546 | ₩17,372 | ₩17,452 | -0.53% | 21.9만 |
|---|
| 2025.12.02 | ₩17,479 | ₩17,546 | ₩17,332 | ₩17,425 | -0.31% | 15.1만 |
|---|
| 2025.12.01 | ₩17,693 | ₩17,693 | ₩17,506 | ₩17,532 | -0.91% | 12.1만 |
|---|
| 2025.11.28 | ₩17,559 | ₩17,639 | ₩17,512 | ₩17,519 | -0.23% | 6만 |
|---|
| 2025.11.26 | ₩17,559 | ₩17,719 | ₩17,546 | ₩17,613 | +0.30% | 10.6만 |
|---|
| 2025.11.25 | ₩17,880 | ₩18,027 | ₩17,653 | ₩17,679 | -1.12% | 31.5만 |
|---|
| 2025.11.24 | ₩18,201 | ₩18,201 | ₩17,773 | ₩17,826 | -2.06% | 25.6만 |
|---|
| 2025.11.21 | ₩18,481 | ₩18,722 | ₩18,174 | ₩18,428 | -0.29% | 74만 |
|---|
| 2025.11.20 | ₩17,760 | ₩18,581 | ₩17,655 | ₩18,548 | +4.44% | 59.8만 |
|---|
| 2025.11.19 | ₩18,307 | ₩18,401 | ₩18,013 | ₩18,261 | -0.26% | 21.6만 |
|---|
| 2025.11.18 | ₩18,241 | ₩18,535 | ₩18,111 | ₩18,374 | +0.73% | 31.6만 |
|---|
| 2025.11.17 | ₩18,040 | ₩18,174 | ₩17,813 | ₩18,054 | +0.07% | 29.5만 |
|---|
| 2025.11.14 | ₩18,414 | ₩18,448 | ₩17,866 | ₩17,973 | -2.39% | 72.2만 |
|---|
| 2025.11.13 | ₩17,719 | ₩18,107 | ₩17,706 | ₩18,040 | +1.81% | 38.3만 |
|---|
| 2025.11.12 | ₩17,305 | ₩17,699 | ₩17,305 | ₩17,572 | +1.54% | 18.8만 |
|---|
| 2025.11.11 | ₩17,532 | ₩17,546 | ₩17,359 | ₩17,372 | -0.91% | 17.6만 |
|---|
| 2025.11.10 | ₩17,519 | ₩17,519 | ₩17,299 | ₩17,345 | -0.99% | 37.2만 |
|---|
| 2025.11.07 | ₩17,760 | ₩18,099 | ₩17,760 | ₩17,800 | +0.23% | 19.4만 |
|---|
| 2025.11.06 | ₩17,305 | ₩17,706 | ₩17,305 | ₩17,659 | +2.05% | 12.7만 |
|---|
| 2025.11.05 | ₩17,345 | ₩17,514 | ₩17,192 | ₩17,305 | -0.23% | 12.9만 |
|---|
| 2025.11.04 | ₩17,372 | ₩17,425 | ₩17,185 | ₩17,412 | +0.23% | 16.2만 |
|---|
| 2025.11.03 | ₩17,025 | ₩17,051 | ₩16,918 | ₩17,038 | +0.08% | 22.2만 |
|---|
| 2025.10.31 | ₩16,985 | ₩17,292 | ₩16,971 | ₩17,198 | +1.26% | 12.2만 |
|---|
| 2025.10.30 | ₩17,198 | ₩17,425 | ₩17,198 | ₩17,425 | +1.32% | 13.8만 |
|---|
| 2025.10.29 | ₩16,985 | ₩17,105 | ₩16,918 | ₩16,918 | -0.39% | 14.3만 |
|---|
| 2025.10.28 | ₩17,212 | ₩17,258 | ₩17,038 | ₩17,078 | -0.78% | 8.1만 |
|---|
| 2025.10.27 | ₩17,519 | ₩17,519 | ₩17,305 | ₩17,305 | -1.22% | 10만 |
|---|
| 2025.10.24 | ₩17,773 | ₩17,813 | ₩17,706 | ₩17,760 | -0.08% | 47.3만 |
|---|
| 2025.10.23 | ₩18,120 | ₩18,160 | ₩17,861 | ₩17,880 | -1.33% | 14.5만 |
|---|
| 2025.10.22 | ₩17,933 | ₩18,227 | ₩17,866 | ₩18,054 | +0.67% | 22.5만 |
|---|
| 2025.10.21 | ₩17,920 | ₩17,987 | ₩17,866 | ₩17,920 | 0.00% | 9.5만 |
|---|
| 2025.10.20 | ₩18,094 | ₩18,094 | ₩17,866 | ₩17,893 | -1.11% | 7.9만 |
|---|
| 2025.10.17 | ₩18,454 | ₩18,462 | ₩18,147 | ₩18,174 | -1.52% | 45.2만 |
|---|
| 2025.10.16 | ₩18,187 | ₩18,501 | ₩18,094 | ₩18,388 | +1.10% | 10만 |
|---|
| 2025.10.15 | ₩18,187 | ₩18,434 | ₩18,147 | ₩18,307 | +0.66% | 5.4만 |
|---|
| 2025.10.14 | ₩18,454 | ₩18,634 | ₩18,238 | ₩18,401 | -0.29% | 14.4만 |
|---|
| 2025.10.13 | ₩18,334 | ₩18,374 | ₩18,147 | ₩18,174 | -0.87% | 41.8만 |
|---|
| 2025.10.10 | ₩17,947 | ₩18,601 | ₩17,853 | ₩18,601 | +3.65% | 31.6만 |
|---|