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 | ₩15,417 | ₩15,417 | ₩15,350 | ₩15,383 | -0.22% | 1.2만 |
| 2026.10.08 | ₩15,390 | ₩15,599 | ₩15,390 | ₩15,510 | +0.78% | 1.2만 |
| 2026.10.07 | ₩15,363 | ₩15,497 | ₩15,354 | ₩15,357 | -0.04% | 1.4만 |
| 2026.10.06 | ₩15,377 | ₩15,377 | ₩15,297 | ₩15,343 | -0.22% | 9.2천 |
| 2026.10.05 | ₩15,457 | ₩15,461 | ₩15,323 | ₩15,404 | -0.35% | 3.8만 |
| 2026.10.02 | ₩15,591 | ₩15,617 | ₩15,530 | ₩15,597 | +0.04% | 3.1만 |
| 2026.10.01 | ₩15,697 | ₩15,858 | ₩15,697 | ₩15,838 | +0.89% | 13만 |
| 2026.09.30 | ₩15,818 | ₩15,818 | ₩15,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,778 |
| -0.25% |
| 2.4만 |
| 2026.09.29 | ₩15,838 | ₩15,925 | ₩15,804 | ₩15,844 | +0.04% | 4.9만 |
|---|
| 2026.09.28 | ₩15,684 | ₩15,824 | ₩15,684 | ₩15,811 | +0.81% | 1.6만 |
|---|
| 2026.09.25 | ₩15,604 | ₩15,657 | ₩15,550 | ₩15,557 | -0.30% | 15.9만 |
|---|
| 2026.09.24 | ₩15,778 | ₩15,778 | ₩15,564 | ₩15,570 | -1.31% | 2.9만 |
|---|
| 2026.09.23 | ₩15,497 | ₩15,711 | ₩15,497 | ₩15,671 | +1.12% | 5만 |
|---|
| 2026.09.22 | ₩15,397 | ₩15,550 | ₩15,397 | ₩15,550 | +1.00% | 4.4만 |
|---|
| 2026.09.21 | ₩16,005 | ₩16,005 | ₩15,584 | ₩15,644 | -2.25% | 4.9만 |
|---|
| 2026.09.18 | ₩16,031 | ₩16,218 | ₩16,018 | ₩16,178 | +0.92% | 3만 |
|---|
| 2026.09.17 | ₩16,205 | ₩16,259 | ₩16,110 | ₩16,116 | -0.55% | 2.2만 |
|---|
| 2026.09.16 | ₩16,332 | ₩16,459 | ₩16,259 | ₩16,399 | +0.41% | 1.7만 |
|---|
| 2026.09.15 | ₩16,299 | ₩16,392 | ₩16,279 | ₩16,379 | +0.49% | 1.2만 |
|---|
| 2026.09.14 | ₩16,379 | ₩16,405 | ₩16,178 | ₩16,245 | -0.82% | 3.5만 |
|---|
| 2026.09.11 | ₩16,245 | ₩16,325 | ₩16,218 | ₩16,325 | +0.49% | 8.6만 |
|---|
| 2026.09.10 | ₩16,499 | ₩16,532 | ₩16,419 | ₩16,446 | -0.32% | 1.4만 |
|---|
| 2026.09.09 | ₩16,419 | ₩16,480 | ₩16,419 | ₩16,439 | +0.12% | 1.5만 |
|---|
| 2026.09.08 | ₩16,507 | ₩16,526 | ₩16,446 | ₩16,459 | -0.29% | 2.2만 |
|---|
| 2026.09.04 | ₩16,192 | ₩16,446 | ₩16,192 | ₩16,399 | +1.28% | 2.2만 |
|---|
| 2026.09.03 | ₩16,205 | ₩16,225 | ₩16,085 | ₩16,165 | -0.25% | 8.1만 |
|---|
| 2026.09.02 | ₩16,666 | ₩16,666 | ₩16,526 | ₩16,559 | -0.64% | 1.1만 |
|---|
| 2026.09.01 | ₩16,806 | ₩16,886 | ₩16,633 | ₩16,666 | -0.83% | 3.4만 |
|---|
| 2026.08.31 | ₩16,526 | ₩16,613 | ₩16,526 | ₩16,538 | +0.07% | 4.5만 |
|---|
| 2026.08.28 | ₩16,486 | ₩16,526 | ₩16,312 | ₩16,472 | -0.08% | 3.1만 |
|---|
| 2026.08.27 | ₩16,726 | ₩16,820 | ₩16,559 | ₩16,586 | -0.84% | 4.2만 |
|---|
| 2026.08.26 | ₩16,833 | ₩16,893 | ₩16,781 | ₩16,820 | -0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩16,806 | ₩16,900 | ₩16,800 | ₩16,800 | -0.04% | 3.4만 |
|---|
| 2026.08.24 | ₩16,897 | ₩16,967 | ₩16,806 | ₩16,900 | +0.02% | 6.8만 |
|---|
| 2026.08.21 | ₩16,940 | ₩16,972 | ₩16,820 | ₩16,886 | -0.32% | 6.7만 |
|---|
| 2026.08.20 | ₩16,833 | ₩17,007 | ₩16,833 | ₩16,987 | +0.91% | 5.7만 |
|---|
| 2026.08.19 | ₩16,941 | ₩17,000 | ₩16,726 | ₩16,806 | -0.80% | 7.9만 |
|---|
| 2026.08.18 | ₩17,000 | ₩17,033 | ₩16,940 | ₩17,007 | +0.04% | 15.2만 |
|---|
| 2026.08.17 | ₩16,786 | ₩16,898 | ₩16,759 | ₩16,846 | +0.36% | 2.8만 |
|---|
| 2026.08.14 | ₩16,566 | ₩16,646 | ₩16,512 | ₩16,626 | +0.36% | 1.4만 |
|---|
| 2026.08.13 | ₩16,653 | ₩16,693 | ₩16,566 | ₩16,579 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩16,526 | ₩16,806 | ₩16,526 | ₩16,759 | +1.41% | 5.8만 |
|---|
| 2026.08.11 | ₩16,365 | ₩16,613 | ₩16,365 | ₩16,592 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩16,486 | ₩16,492 | ₩16,359 | ₩16,432 | -0.32% | 4.2만 |
|---|
| 2026.08.07 | ₩16,432 | ₩16,499 | ₩16,359 | ₩16,459 | +0.16% | 4.6만 |
|---|
| 2026.08.06 | ₩16,592 | ₩16,606 | ₩16,446 | ₩16,552 | -0.24% | 11.2만 |
|---|
| 2026.08.05 | ₩16,379 | ₩16,657 | ₩16,285 | ₩16,559 | +1.10% | 5.3만 |
|---|
| 2026.08.04 | ₩16,713 | ₩16,713 | ₩16,392 | ₩16,466 | -1.48% | 7.7만 |
|---|
| 2026.08.03 | ₩17,033 | ₩17,033 | ₩16,499 | ₩16,579 | -2.67% | 9.8만 |
|---|
| 2026.07.31 | ₩17,594 | ₩17,594 | ₩17,140 | ₩17,207 | -2.20% | 8.4만 |
|---|
| 2026.07.30 | ₩17,975 | ₩18,009 | ₩17,728 | ₩17,781 | -1.08% | 6.7만 |
|---|
| 2026.07.29 | ₩17,942 | ₩18,209 | ₩17,775 | ₩18,182 | +1.34% | 9.4만 |
|---|
| 2026.07.28 | ₩18,009 | ₩18,115 | ₩17,862 | ₩17,928 | -0.45% | 9.5만 |
|---|
| 2026.07.27 | ₩17,834 | ₩18,062 | ₩17,761 | ₩18,022 | +1.06% | 8.9만 |
|---|
| 2026.07.24 | ₩17,969 | ₩18,029 | ₩17,862 | ₩18,009 | +0.22% | 14.5만 |
|---|
| 2026.07.23 | ₩17,715 | ₩18,083 | ₩17,715 | ₩17,995 | +1.58% | 17.9만 |
|---|
| 2026.07.22 | ₩16,967 | ₩17,180 | ₩16,967 | ₩17,140 | +1.02% | 2.1만 |
|---|
| 2026.07.21 | ₩16,993 | ₩17,027 | ₩16,947 | ₩16,987 | -0.04% | 2만 |
|---|
| 2026.07.20 | ₩16,886 | ₩17,007 | ₩16,860 | ₩17,000 | +0.67% | 4.4만 |
|---|
| 2026.07.17 | ₩17,033 | ₩17,114 | ₩16,926 | ₩16,993 | -0.24% | 11.6만 |
|---|
| 2026.07.16 | ₩16,472 | ₩16,764 | ₩16,466 | ₩16,686 | +1.30% | 3.7만 |
|---|
| 2026.07.15 | ₩16,739 | ₩16,753 | ₩16,472 | ₩16,472 | -1.60% | 29.7만 |
|---|
| 2026.07.14 | ₩17,073 | ₩17,073 | ₩16,846 | ₩16,873 | -1.17% | 10.6만 |
|---|
| 2026.07.13 | ₩16,886 | ₩16,980 | ₩16,786 | ₩16,980 | +0.55% | 5.5만 |
|---|
| 2026.07.10 | ₩16,886 | ₩16,926 | ₩16,766 | ₩16,800 | -0.51% | 6.2만 |
|---|
| 2026.07.09 | ₩17,542 | ₩17,542 | ₩17,007 | ₩17,033 | -2.90% | 12.3만 |
|---|
| 2026.07.08 | ₩17,274 | ₩17,427 | ₩17,207 | ₩17,222 | -0.30% | 11.4만 |
|---|
| 2026.07.07 | ₩17,087 | ₩17,174 | ₩17,033 | ₩17,154 | +0.39% | 5.4만 |
|---|
| 2026.07.06 | ₩17,367 | ₩17,474 | ₩17,100 | ₩17,140 | -1.31% | 10.9만 |
|---|
| 2026.07.02 | ₩17,207 | ₩17,528 | ₩17,207 | ₩17,461 | +1.48% | 12.4만 |
|---|
| 2026.07.01 | ₩17,407 | ₩17,522 | ₩17,093 | ₩17,234 | -1.00% | 14.1만 |
|---|
| 2026.06.30 | ₩17,902 | ₩17,902 | ₩17,554 | ₩17,635 | -1.49% | 11.5만 |
|---|
| 2026.06.29 | ₩18,142 | ₩18,189 | ₩17,848 | ₩17,863 | -1.54% | 16.2만 |
|---|
| 2026.06.26 | ₩18,677 | ₩18,717 | ₩18,249 | ₩18,423 | -1.36% | 13.9만 |
|---|
| 2026.06.25 | ₩18,276 | ₩18,637 | ₩18,276 | ₩18,583 | +1.68% | 19만 |
|---|
| 2026.06.24 | ₩17,995 | ₩18,149 | ₩17,768 | ₩18,142 | +0.82% | 20.8만 |
|---|
| 2026.06.23 | ₩17,955 | ₩17,969 | ₩17,761 | ₩17,969 | +0.07% | 16.3만 |
|---|
| 2026.06.22 | ₩17,648 | ₩17,848 | ₩17,488 | ₩17,848 | +1.14% | 10.5만 |
|---|
| 2026.06.18 | ₩17,581 | ₩17,775 | ₩17,414 | ₩17,461 | -0.68% | 19.6만 |
|---|
| 2026.06.17 | ₩17,307 | ₩17,748 | ₩17,301 | ₩17,715 | +2.35% | 22.4만 |
|---|
| 2026.06.16 | ₩17,207 | ₩17,287 | ₩17,140 | ₩17,234 | +0.16% | 15.3만 |
|---|
| 2026.06.15 | ₩17,301 | ₩17,314 | ₩17,089 | ₩17,167 | -0.77% | 14.2만 |
|---|
| 2026.06.12 | ₩17,528 | ₩17,862 | ₩17,528 | ₩17,648 | +0.69% | 5.9만 |
|---|
| 2026.06.11 | ₩17,755 | ₩18,022 | ₩17,594 | ₩17,621 | -0.75% | 22.2만 |
|---|
| 2026.06.10 | ₩17,554 | ₩17,822 | ₩17,454 | ₩17,808 | +1.45% | 13.8만 |
|---|
| 2026.06.09 | ₩17,114 | ₩17,728 | ₩17,020 | ₩17,407 | +1.72% | 13.8만 |
|---|
| 2026.06.08 | ₩17,087 | ₩17,207 | ₩17,020 | ₩17,167 | +0.47% | 18.2만 |
|---|
| 2026.06.05 | ₩16,673 | ₩17,234 | ₩16,606 | ₩17,194 | +3.13% | 54.5만 |
|---|
| 2026.06.04 | ₩16,686 | ₩16,699 | ₩16,526 | ₩16,539 | -0.88% | 26.5만 |
|---|
| 2026.06.03 | ₩16,606 | ₩16,813 | ₩16,526 | ₩16,739 | +0.80% | 7.9만 |
|---|
| 2026.06.02 | ₩16,526 | ₩16,613 | ₩16,379 | ₩16,512 | -0.08% | 2.2만 |
|---|
| 2026.06.01 | ₩16,245 | ₩16,379 | ₩16,205 | ₩16,379 | +0.82% | 29.4만 |
|---|
| 2026.05.29 | ₩16,218 | ₩16,238 | ₩16,118 | ₩16,218 | 0.00% | 10.8만 |
|---|
| 2026.05.28 | ₩16,285 | ₩16,319 | ₩16,132 | ₩16,152 | -0.82% | 3.3만 |
|---|
| 2026.05.27 | ₩16,419 | ₩16,432 | ₩16,259 | ₩16,279 | -0.85% | 5.6만 |
|---|
| 2026.05.26 | ₩16,446 | ₩16,526 | ₩16,385 | ₩16,419 | -0.16% | 8.8만 |
|---|
| 2026.05.22 | ₩16,379 | ₩16,486 | ₩16,339 | ₩16,486 | +0.65% | 6.7만 |
|---|
| 2026.05.21 | ₩16,512 | ₩16,606 | ₩16,339 | ₩16,446 | -0.40% | 6.5만 |
|---|
| 2026.05.20 | ₩16,579 | ₩16,686 | ₩16,432 | ₩16,432 | -0.89% | 62.6만 |
|---|
| 2026.05.19 | ₩16,539 | ₩16,773 | ₩16,526 | ₩16,673 | +0.81% | 11.3만 |
|---|
| 2026.05.18 | ₩16,365 | ₩16,552 | ₩16,259 | ₩16,459 | +0.57% | 12.5만 |
|---|
| 2026.05.15 | ₩16,312 | ₩16,426 | ₩16,192 | ₩16,299 | -0.08% | 10.6만 |
|---|
| 2026.05.14 | ₩16,165 | ₩16,218 | ₩16,045 | ₩16,112 | -0.33% | 7.9만 |
|---|
| 2026.05.13 | ₩16,512 | ₩16,552 | ₩16,138 | ₩16,192 | -1.94% | 9만 |
|---|
| 2026.05.12 | ₩16,486 | ₩16,713 | ₩16,486 | ₩16,526 | +0.24% | 8.3만 |
|---|
| 2026.05.11 | ₩16,566 | ₩16,566 | ₩16,352 | ₩16,446 | -0.73% | 8.5만 |
|---|
| 2026.05.08 | ₩16,526 | ₩16,526 | ₩16,365 | ₩16,399 | -0.77% | 8만 |
|---|
| 2026.05.07 | ₩16,579 | ₩16,606 | ₩16,426 | ₩16,539 | -0.24% | 19.2만 |
|---|
| 2026.05.06 | ₩17,020 | ₩17,047 | ₩16,659 | ₩16,673 | -2.04% | 11.8만 |
|---|
| 2026.05.05 | ₩16,967 | ₩17,060 | ₩16,886 | ₩17,020 | +0.31% | 9.4만 |
|---|
| 2026.05.04 | ₩17,087 | ₩17,194 | ₩16,993 | ₩17,060 | -0.16% | 10.3만 |
|---|
| 2026.05.01 | ₩17,114 | ₩17,167 | ₩16,926 | ₩17,047 | -0.39% | 12.1만 |
|---|
| 2026.04.30 | ₩17,087 | ₩17,568 | ₩17,087 | ₩17,214 | +0.74% | 10.5만 |
|---|
| 2026.04.29 | ₩17,194 | ₩17,240 | ₩17,047 | ₩17,127 | -0.39% | 6.2만 |
|---|
| 2026.04.28 | ₩17,127 | ₩17,207 | ₩17,047 | ₩17,073 | -0.31% | 5.4만 |
|---|
| 2026.04.27 | ₩17,247 | ₩17,260 | ₩16,993 | ₩17,007 | -1.39% | 7.5만 |
|---|
| 2026.04.24 | ₩17,394 | ₩17,441 | ₩17,107 | ₩17,120 | -1.57% | 5.1만 |
|---|
| 2026.04.23 | ₩17,367 | ₩17,594 | ₩17,274 | ₩17,468 | +0.58% | 13.9만 |
|---|
| 2026.04.22 | ₩17,367 | ₩17,421 | ₩17,180 | ₩17,180 | -1.08% | 10만 |
|---|
| 2026.04.21 | ₩17,301 | ₩17,501 | ₩17,247 | ₩17,488 | +1.08% | 15.4만 |
|---|
| 2026.04.20 | ₩17,260 | ₩17,494 | ₩17,232 | ₩17,354 | +0.54% | 21.8만 |
|---|
| 2026.04.17 | ₩17,220 | ₩17,314 | ₩17,080 | ₩17,180 | -0.23% | 13.5만 |
|---|
| 2026.04.16 | ₩17,394 | ₩17,667 | ₩17,394 | ₩17,448 | +0.31% | 13.8만 |
|---|
| 2026.04.15 | ₩17,862 | ₩17,882 | ₩17,468 | ₩17,474 | -2.17% | 15.3만 |
|---|
| 2026.04.14 | ₩18,396 | ₩18,396 | ₩17,895 | ₩17,928 | -2.54% | 25.8만 |
|---|
| 2026.04.13 | ₩18,730 | ₩18,770 | ₩18,476 | ₩18,483 | -1.32% | 19.7만 |
|---|
| 2026.04.10 | ₩18,717 | ₩18,757 | ₩18,610 | ₩18,690 | -0.14% | 10.5만 |
|---|
| 2026.04.09 | ₩18,917 | ₩19,144 | ₩18,770 | ₩18,797 | -0.64% | 15.5만 |
|---|
| 2026.04.08 | ₩18,810 | ₩19,191 | ₩18,743 | ₩19,077 | +1.42% | 32.4만 |
|---|
| 2026.04.07 | ₩19,705 | ₩20,013 | ₩19,585 | ₩19,585 | -0.61% | 14.1만 |
|---|
| 2026.04.06 | ₩19,558 | ₩19,679 | ₩19,438 | ₩19,558 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩19,892 | ₩19,946 | ₩19,532 | ₩19,598 | -1.48% | 26.6만 |
|---|
| 2026.04.01 | ₩19,492 | ₩19,598 | ₩19,291 | ₩19,425 | -0.34% | 19.4만 |
|---|
| 2026.03.31 | ₩20,293 | ₩20,293 | ₩19,625 | ₩19,692 | -2.96% | 62만 |
|---|
| 2026.03.30 | ₩20,360 | ₩20,734 | ₩20,360 | ₩20,627 | +1.31% | 48.3만 |
|---|
| 2026.03.27 | ₩20,226 | ₩20,647 | ₩20,200 | ₩20,640 | +2.05% | 44.7만 |
|---|
| 2026.03.26 | ₩19,665 | ₩20,053 | ₩19,545 | ₩20,039 | +1.90% | 33.7만 |
|---|
| 2026.03.25 | ₩19,345 | ₩19,451 | ₩19,184 | ₩19,411 | +0.35% | 18.3만 |
|---|
| 2026.03.24 | ₩19,465 | ₩19,585 | ₩19,385 | ₩19,558 | +0.48% | 19.7만 |
|---|
| 2026.03.23 | ₩19,411 | ₩19,478 | ₩19,211 | ₩19,398 | -0.07% | 24.8만 |
|---|
| 2026.03.20 | ₩19,451 | ₩19,839 | ₩19,451 | ₩19,732 | +1.44% | 19.1만 |
|---|
| 2026.03.19 | ₩19,304 | ₩19,411 | ₩19,224 | ₩19,278 | -0.14% | 37.3만 |
|---|
| 2026.03.18 | ₩18,890 | ₩19,124 | ₩18,850 | ₩19,104 | +1.13% | 16.5만 |
|---|
| 2026.03.17 | ₩18,877 | ₩18,917 | ₩18,757 | ₩18,810 | -0.35% | 10.9만 |
|---|
| 2026.03.16 | ₩18,944 | ₩19,024 | ₩18,770 | ₩18,890 | -0.28% | 39.8만 |
|---|
| 2026.03.13 | ₩18,824 | ₩19,204 | ₩18,797 | ₩19,198 | +1.99% | 32.6만 |
|---|
| 2026.03.12 | ₩18,637 | ₩18,893 | ₩18,623 | ₩18,844 | +1.11% | 14.2만 |
|---|
| 2026.03.11 | ₩18,490 | ₩18,616 | ₩18,349 | ₩18,490 | 0.00% | 17만 |
|---|
| 2026.03.10 | ₩18,583 | ₩18,663 | ₩18,436 | ₩18,550 | -0.18% | 12.8만 |
|---|
| 2026.03.09 | ₩19,104 | ₩19,184 | ₩18,610 | ₩18,637 | -2.45% | 35.1만 |
|---|
| 2026.03.06 | ₩18,797 | ₩18,884 | ₩18,663 | ₩18,837 | +0.21% | 24.8만 |
|---|
| 2026.03.05 | ₩18,570 | ₩18,703 | ₩18,456 | ₩18,503 | -0.36% | 23.6만 |
|---|
| 2026.03.04 | ₩18,637 | ₩18,703 | ₩18,396 | ₩18,463 | -0.93% | 17.4만 |
|---|
| 2026.03.03 | ₩18,984 | ₩19,104 | ₩18,703 | ₩18,757 | -1.20% | 25.4만 |
|---|
| 2026.03.02 | ₩19,064 | ₩19,065 | ₩18,550 | ₩18,663 | -2.10% | 15.9만 |
|---|
| 2026.02.27 | ₩18,730 | ₩18,810 | ₩18,610 | ₩18,703 | -0.14% | 12.6만 |
|---|
| 2026.02.26 | ₩18,209 | ₩18,570 | ₩18,209 | ₩18,443 | +1.28% | 16.2만 |
|---|
| 2026.02.25 | ₩18,316 | ₩18,329 | ₩18,142 | ₩18,142 | -0.95% | 18.7만 |
|---|
| 2026.02.24 | ₩18,637 | ₩18,762 | ₩18,409 | ₩18,443 | -1.04% | 8.4만 |
|---|
| 2026.02.23 | ₩18,423 | ₩18,717 | ₩18,343 | ₩18,650 | +1.23% | 15.6만 |
|---|
| 2026.02.20 | ₩18,770 | ₩18,797 | ₩18,316 | ₩18,356 | -2.21% | 20.3만 |
|---|
| 2026.02.19 | ₩18,690 | ₩18,770 | ₩18,548 | ₩18,637 | -0.29% | 10.7만 |
|---|
| 2026.02.18 | ₩18,690 | ₩18,730 | ₩18,510 | ₩18,637 | -0.29% | 23.4만 |
|---|
| 2026.02.17 | ₩18,930 | ₩19,104 | ₩18,657 | ₩18,770 | -0.85% | 27.9만 |
|---|
| 2026.02.13 | ₩18,650 | ₩18,857 | ₩18,610 | ₩18,797 | +0.79% | 32만 |
|---|
| 2026.02.12 | ₩18,075 | ₩18,643 | ₩18,075 | ₩18,583 | +2.81% | 44.1만 |
|---|
| 2026.02.11 | ₩17,942 | ₩18,229 | ₩17,875 | ₩18,156 | +1.19% | 19.6만 |
|---|
| 2026.02.10 | ₩17,915 | ₩18,075 | ₩17,915 | ₩18,049 | +0.75% | 10.9만 |
|---|
| 2026.02.09 | ₩18,182 | ₩18,249 | ₩17,874 | ₩17,969 | -1.18% | 6.6만 |
|---|
| 2026.02.06 | ₩18,463 | ₩18,463 | ₩18,089 | ₩18,169 | -1.59% | 22만 |
|---|
| 2026.02.05 | ₩18,222 | ₩18,476 | ₩18,089 | ₩18,249 | +0.15% | 38.8만 |
|---|
| 2026.02.04 | ₩17,601 | ₩18,049 | ₩17,554 | ₩17,862 | +1.48% | 93.7만 |
|---|
| 2026.02.03 | ₩17,301 | ₩17,761 | ₩17,301 | ₩17,621 | +1.85% | 15.6만 |
|---|
| 2026.02.02 | ₩17,488 | ₩17,488 | ₩17,234 | ₩17,354 | -0.76% | 11.7만 |
|---|
| 2026.01.30 | ₩17,461 | ₩17,461 | ₩17,200 | ₩17,314 | -0.84% | 17.9만 |
|---|
| 2026.01.29 | ₩17,114 | ₩17,621 | ₩17,100 | ₩17,260 | +0.86% | 25.8만 |
|---|
| 2026.01.28 | ₩17,154 | ₩17,287 | ₩17,114 | ₩17,207 | +0.31% | 8.2만 |
|---|
| 2026.01.27 | ₩17,287 | ₩17,314 | ₩17,167 | ₩17,234 | -0.31% | 5.7만 |
|---|
| 2026.01.26 | ₩17,461 | ₩17,461 | ₩17,287 | ₩17,381 | -0.46% | 8.2만 |
|---|
| 2026.01.23 | ₩17,635 | ₩17,648 | ₩17,381 | ₩17,461 | -0.98% | 16.7만 |
|---|
| 2026.01.22 | ₩17,808 | ₩17,862 | ₩17,621 | ₩17,655 | -0.86% | 11.3만 |
|---|
| 2026.01.21 | ₩18,142 | ₩18,276 | ₩17,862 | ₩18,022 | -0.66% | 18.8만 |
|---|
| 2026.01.20 | ₩18,089 | ₩18,249 | ₩17,969 | ₩18,209 | +0.66% | 21.5만 |
|---|
| 2026.01.16 | ₩17,528 | ₩17,675 | ₩17,514 | ₩17,655 | +0.72% | 6.7만 |
|---|
| 2026.01.15 | ₩17,474 | ₩17,648 | ₩17,474 | ₩17,615 | +0.80% | 12.1만 |
|---|
| 2026.01.14 | ₩17,514 | ₩17,728 | ₩17,501 | ₩17,621 | +0.61% | 22.4만 |
|---|
| 2026.01.13 | ₩17,260 | ₩17,448 | ₩17,234 | ₩17,354 | +0.54% | 9.7만 |
|---|
| 2026.01.12 | ₩17,354 | ₩17,361 | ₩17,200 | ₩17,247 | -0.62% | 16.1만 |
|---|
| 2026.01.09 | ₩17,448 | ₩17,461 | ₩17,239 | ₩17,274 | -1.00% | 5.2만 |
|---|
| 2026.01.08 | ₩17,381 | ₩17,528 | ₩17,354 | ₩17,374 | -0.04% | 8.4만 |
|---|
| 2026.01.07 | ₩17,394 | ₩17,448 | ₩17,220 | ₩17,374 | -0.12% | 8.2만 |
|---|
| 2026.01.06 | ₩17,354 | ₩17,496 | ₩17,327 | ₩17,421 | +0.38% | 4.4만 |
|---|
| 2026.01.05 | ₩17,381 | ₩17,407 | ₩17,260 | ₩17,361 | -0.12% | 13.1만 |
|---|
| 2026.01.02 | ₩17,194 | ₩17,568 | ₩17,087 | ₩17,501 | +1.79% | 6.8만 |
|---|
| 2025.12.31 | ₩17,180 | ₩17,334 | ₩17,180 | ₩17,334 | +0.89% | 2.7만 |
|---|
| 2025.12.30 | ₩17,234 | ₩17,247 | ₩17,147 | ₩17,207 | -0.16% | 26.4만 |
|---|
| 2025.12.29 | ₩17,180 | ₩17,239 | ₩17,158 | ₩17,200 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩16,980 | ₩17,067 | ₩16,953 | ₩17,067 | +0.51% | 7.8만 |
|---|
| 2025.12.24 | ₩17,033 | ₩17,081 | ₩16,993 | ₩17,000 | -0.20% | 5.6만 |
|---|
| 2025.12.23 | ₩17,140 | ₩17,154 | ₩16,993 | ₩16,993 | -0.86% | 6.4만 |
|---|
| 2025.12.22 | ₩17,354 | ₩17,442 | ₩17,314 | ₩17,381 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩17,501 | ₩17,581 | ₩17,461 | ₩17,461 | -0.23% | 4.9만 |
|---|
| 2025.12.18 | ₩17,635 | ₩17,795 | ₩17,461 | ₩17,581 | -0.30% | 14만 |
|---|
| 2025.12.17 | ₩17,581 | ₩17,928 | ₩17,541 | ₩17,928 | +1.98% | 5.9만 |
|---|
| 2025.12.16 | ₩17,795 | ₩17,822 | ₩17,509 | ₩17,568 | -1.28% | 7.8만 |
|---|
| 2025.12.15 | ₩17,541 | ₩17,755 | ₩17,534 | ₩17,675 | +0.76% | 13.9만 |
|---|
| 2025.12.12 | ₩17,568 | ₩17,862 | ₩17,488 | ₩17,695 | +0.72% | 12.9만 |
|---|
| 2025.12.11 | ₩17,541 | ₩17,701 | ₩17,528 | ₩17,554 | +0.08% | 14.7만 |
|---|
| 2025.12.10 | ₩17,494 | ₩17,568 | ₩17,381 | ₩17,407 | -0.50% | 14.4만 |
|---|
| 2025.12.09 | ₩17,488 | ₩17,566 | ₩17,381 | ₩17,441 | -0.27% | 68.3만 |
|---|
| 2025.12.08 | ₩17,367 | ₩17,541 | ₩17,334 | ₩17,461 | +0.54% | 16.5만 |
|---|
| 2025.12.05 | ₩17,354 | ₩17,394 | ₩17,260 | ₩17,321 | -0.19% | 13.1만 |
|---|
| 2025.12.04 | ₩17,234 | ₩17,501 | ₩17,234 | ₩17,361 | +0.74% | 16.3만 |
|---|
| 2025.12.03 | ₩17,541 | ₩17,541 | ₩17,367 | ₩17,448 | -0.53% | 21.9만 |
|---|
| 2025.12.02 | ₩17,474 | ₩17,541 | ₩17,327 | ₩17,421 | -0.31% | 15.1만 |
|---|
| 2025.12.01 | ₩17,688 | ₩17,688 | ₩17,501 | ₩17,528 | -0.91% | 12.1만 |
|---|
| 2025.11.28 | ₩17,554 | ₩17,635 | ₩17,508 | ₩17,514 | -0.23% | 6만 |
|---|
| 2025.11.26 | ₩17,554 | ₩17,715 | ₩17,541 | ₩17,608 | +0.30% | 10.6만 |
|---|
| 2025.11.25 | ₩17,875 | ₩18,022 | ₩17,648 | ₩17,675 | -1.12% | 31.5만 |
|---|
| 2025.11.24 | ₩18,196 | ₩18,196 | ₩17,768 | ₩17,822 | -2.06% | 25.6만 |
|---|
| 2025.11.21 | ₩18,476 | ₩18,717 | ₩18,169 | ₩18,423 | -0.29% | 74만 |
|---|
| 2025.11.20 | ₩17,755 | ₩18,576 | ₩17,651 | ₩18,543 | +4.44% | 59.8만 |
|---|
| 2025.11.19 | ₩18,303 | ₩18,396 | ₩18,009 | ₩18,256 | -0.26% | 21.6만 |
|---|
| 2025.11.18 | ₩18,236 | ₩18,530 | ₩18,106 | ₩18,369 | +0.73% | 31.6만 |
|---|
| 2025.11.17 | ₩18,035 | ₩18,169 | ₩17,808 | ₩18,049 | +0.07% | 29.5만 |
|---|
| 2025.11.14 | ₩18,409 | ₩18,443 | ₩17,862 | ₩17,969 | -2.39% | 72.2만 |
|---|
| 2025.11.13 | ₩17,715 | ₩18,102 | ₩17,701 | ₩18,035 | +1.81% | 38.3만 |
|---|
| 2025.11.12 | ₩17,301 | ₩17,695 | ₩17,301 | ₩17,568 | +1.54% | 18.8만 |
|---|
| 2025.11.11 | ₩17,528 | ₩17,541 | ₩17,354 | ₩17,367 | -0.91% | 17.6만 |
|---|
| 2025.11.10 | ₩17,514 | ₩17,514 | ₩17,294 | ₩17,341 | -0.99% | 37.2만 |
|---|
| 2025.11.07 | ₩17,755 | ₩18,094 | ₩17,755 | ₩17,795 | +0.23% | 19.4만 |
|---|
| 2025.11.06 | ₩17,301 | ₩17,701 | ₩17,301 | ₩17,655 | +2.05% | 12.7만 |
|---|
| 2025.11.05 | ₩17,341 | ₩17,509 | ₩17,187 | ₩17,301 | -0.23% | 12.9만 |
|---|
| 2025.11.04 | ₩17,367 | ₩17,421 | ₩17,180 | ₩17,407 | +0.23% | 16.2만 |
|---|
| 2025.11.03 | ₩17,020 | ₩17,047 | ₩16,913 | ₩17,033 | +0.08% | 22.2만 |
|---|
| 2025.10.31 | ₩16,980 | ₩17,287 | ₩16,967 | ₩17,194 | +1.26% | 12.2만 |
|---|
| 2025.10.30 | ₩17,194 | ₩17,421 | ₩17,194 | ₩17,421 | +1.32% | 13.8만 |
|---|
| 2025.10.29 | ₩16,980 | ₩17,100 | ₩16,913 | ₩16,913 | -0.39% | 14.3만 |
|---|
| 2025.10.28 | ₩17,207 | ₩17,254 | ₩17,033 | ₩17,073 | -0.78% | 8.1만 |
|---|
| 2025.10.27 | ₩17,514 | ₩17,514 | ₩17,301 | ₩17,301 | -1.22% | 10만 |
|---|
| 2025.10.24 | ₩17,768 | ₩17,808 | ₩17,701 | ₩17,755 | -0.08% | 47.3만 |
|---|
| 2025.10.23 | ₩18,115 | ₩18,156 | ₩17,856 | ₩17,875 | -1.33% | 14.5만 |
|---|
| 2025.10.22 | ₩17,928 | ₩18,222 | ₩17,862 | ₩18,049 | +0.67% | 22.5만 |
|---|
| 2025.10.21 | ₩17,915 | ₩17,982 | ₩17,862 | ₩17,915 | 0.00% | 9.5만 |
|---|
| 2025.10.20 | ₩18,089 | ₩18,089 | ₩17,862 | ₩17,888 | -1.11% | 7.9만 |
|---|
| 2025.10.17 | ₩18,449 | ₩18,457 | ₩18,142 | ₩18,169 | -1.52% | 45.2만 |
|---|
| 2025.10.16 | ₩18,182 | ₩18,496 | ₩18,089 | ₩18,383 | +1.10% | 10만 |
|---|
| 2025.10.15 | ₩18,182 | ₩18,429 | ₩18,142 | ₩18,303 | +0.66% | 5.4만 |
|---|
| 2025.10.14 | ₩18,449 | ₩18,628 | ₩18,233 | ₩18,396 | -0.29% | 14.4만 |
|---|
| 2025.10.13 | ₩18,329 | ₩18,369 | ₩18,142 | ₩18,169 | -0.87% | 41.8만 |
|---|
| 2025.10.10 | ₩17,942 | ₩18,596 | ₩17,848 | ₩18,596 | +3.65% | 31.6만 |
|---|