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 | ₩15,401 | ₩15,401 | ₩15,334 | ₩15,367 | -0.22% | 1.2만 |
| 2026.10.08 | ₩15,374 | ₩15,582 | ₩15,374 | ₩15,494 | +0.78% | 1.2만 |
| 2026.10.07 | ₩15,347 | ₩15,481 | ₩15,338 | ₩15,341 | -0.04% | 1.4만 |
| 2026.10.06 | ₩15,361 | ₩15,361 | ₩15,281 | ₩15,327 | -0.22% | 9.2천 |
| 2026.10.05 | ₩15,441 | ₩15,445 | ₩15,307 | ₩15,387 | -0.35% | 3.8만 |
| 2026.10.02 | ₩15,574 | ₩15,601 | ₩15,514 | ₩15,581 | +0.04% | 3.1만 |
| 2026.10.01 | ₩15,681 | ₩15,841 | ₩15,681 | ₩15,821 | +0.89% | 13만 |
| 2026.09.30 | ₩15,801 | ₩15,801 | ₩15,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,761 |
| -0.25% |
| 2.4만 |
| 2026.09.29 | ₩15,821 | ₩15,908 | ₩15,788 | ₩15,828 | +0.04% | 4.9만 |
|---|
| 2026.09.28 | ₩15,668 | ₩15,808 | ₩15,668 | ₩15,795 | +0.81% | 1.6만 |
|---|
| 2026.09.25 | ₩15,588 | ₩15,641 | ₩15,534 | ₩15,541 | -0.30% | 15.9만 |
|---|
| 2026.09.24 | ₩15,761 | ₩15,761 | ₩15,548 | ₩15,554 | -1.31% | 2.9만 |
|---|
| 2026.09.23 | ₩15,481 | ₩15,694 | ₩15,481 | ₩15,654 | +1.12% | 5만 |
|---|
| 2026.09.22 | ₩15,381 | ₩15,534 | ₩15,381 | ₩15,534 | +1.00% | 4.4만 |
|---|
| 2026.09.21 | ₩15,988 | ₩15,988 | ₩15,568 | ₩15,628 | -2.25% | 4.9만 |
|---|
| 2026.09.18 | ₩16,015 | ₩16,202 | ₩16,001 | ₩16,162 | +0.92% | 3만 |
|---|
| 2026.09.17 | ₩16,188 | ₩16,242 | ₩16,093 | ₩16,099 | -0.55% | 2.2만 |
|---|
| 2026.09.16 | ₩16,315 | ₩16,442 | ₩16,242 | ₩16,382 | +0.41% | 1.7만 |
|---|
| 2026.09.15 | ₩16,282 | ₩16,375 | ₩16,262 | ₩16,362 | +0.49% | 1.2만 |
|---|
| 2026.09.14 | ₩16,362 | ₩16,388 | ₩16,162 | ₩16,228 | -0.82% | 3.5만 |
|---|
| 2026.09.11 | ₩16,228 | ₩16,308 | ₩16,202 | ₩16,308 | +0.49% | 8.6만 |
|---|
| 2026.09.10 | ₩16,482 | ₩16,515 | ₩16,402 | ₩16,428 | -0.32% | 1.4만 |
|---|
| 2026.09.09 | ₩16,402 | ₩16,463 | ₩16,402 | ₩16,422 | +0.12% | 1.5만 |
|---|
| 2026.09.08 | ₩16,490 | ₩16,509 | ₩16,428 | ₩16,442 | -0.29% | 2.2만 |
|---|
| 2026.09.04 | ₩16,175 | ₩16,428 | ₩16,175 | ₩16,382 | +1.28% | 2.2만 |
|---|
| 2026.09.03 | ₩16,188 | ₩16,208 | ₩16,068 | ₩16,148 | -0.25% | 8.1만 |
|---|
| 2026.09.02 | ₩16,649 | ₩16,649 | ₩16,509 | ₩16,542 | -0.64% | 1.1만 |
|---|
| 2026.09.01 | ₩16,789 | ₩16,869 | ₩16,615 | ₩16,649 | -0.83% | 3.4만 |
|---|
| 2026.08.31 | ₩16,509 | ₩16,595 | ₩16,509 | ₩16,521 | +0.07% | 4.5만 |
|---|
| 2026.08.28 | ₩16,468 | ₩16,509 | ₩16,295 | ₩16,455 | -0.08% | 3.1만 |
|---|
| 2026.08.27 | ₩16,709 | ₩16,802 | ₩16,542 | ₩16,569 | -0.84% | 4.2만 |
|---|
| 2026.08.26 | ₩16,815 | ₩16,876 | ₩16,763 | ₩16,802 | -0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩16,789 | ₩16,882 | ₩16,782 | ₩16,782 | -0.04% | 3.4만 |
|---|
| 2026.08.24 | ₩16,880 | ₩16,949 | ₩16,789 | ₩16,882 | +0.02% | 6.8만 |
|---|
| 2026.08.21 | ₩16,922 | ₩16,954 | ₩16,802 | ₩16,869 | -0.32% | 6.7만 |
|---|
| 2026.08.20 | ₩16,815 | ₩16,989 | ₩16,815 | ₩16,969 | +0.91% | 5.7만 |
|---|
| 2026.08.19 | ₩16,924 | ₩16,982 | ₩16,709 | ₩16,789 | -0.80% | 7.9만 |
|---|
| 2026.08.18 | ₩16,982 | ₩17,016 | ₩16,922 | ₩16,989 | +0.04% | 15.2만 |
|---|
| 2026.08.17 | ₩16,769 | ₩16,881 | ₩16,742 | ₩16,829 | +0.36% | 2.8만 |
|---|
| 2026.08.14 | ₩16,549 | ₩16,629 | ₩16,495 | ₩16,609 | +0.36% | 1.4만 |
|---|
| 2026.08.13 | ₩16,635 | ₩16,675 | ₩16,549 | ₩16,562 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩16,509 | ₩16,789 | ₩16,509 | ₩16,742 | +1.41% | 5.8만 |
|---|
| 2026.08.11 | ₩16,348 | ₩16,595 | ₩16,348 | ₩16,575 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩16,468 | ₩16,475 | ₩16,342 | ₩16,415 | -0.32% | 4.2만 |
|---|
| 2026.08.07 | ₩16,415 | ₩16,482 | ₩16,342 | ₩16,442 | +0.16% | 4.6만 |
|---|
| 2026.08.06 | ₩16,575 | ₩16,589 | ₩16,428 | ₩16,535 | -0.24% | 11.2만 |
|---|
| 2026.08.05 | ₩16,362 | ₩16,639 | ₩16,268 | ₩16,542 | +1.10% | 5.3만 |
|---|
| 2026.08.04 | ₩16,695 | ₩16,695 | ₩16,375 | ₩16,448 | -1.48% | 7.7만 |
|---|
| 2026.08.03 | ₩17,016 | ₩17,016 | ₩16,482 | ₩16,562 | -2.67% | 9.8만 |
|---|
| 2026.07.31 | ₩17,576 | ₩17,576 | ₩17,122 | ₩17,189 | -2.20% | 8.4만 |
|---|
| 2026.07.30 | ₩17,957 | ₩17,990 | ₩17,710 | ₩17,763 | -1.08% | 6.7만 |
|---|
| 2026.07.29 | ₩17,923 | ₩18,190 | ₩17,756 | ₩18,163 | +1.34% | 9.4만 |
|---|
| 2026.07.28 | ₩17,990 | ₩18,097 | ₩17,843 | ₩17,910 | -0.45% | 9.5만 |
|---|
| 2026.07.27 | ₩17,815 | ₩18,043 | ₩17,743 | ₩18,003 | +1.06% | 8.9만 |
|---|
| 2026.07.24 | ₩17,950 | ₩18,010 | ₩17,843 | ₩17,990 | +0.22% | 14.5만 |
|---|
| 2026.07.23 | ₩17,696 | ₩18,065 | ₩17,696 | ₩17,977 | +1.58% | 17.9만 |
|---|
| 2026.07.22 | ₩16,949 | ₩17,162 | ₩16,949 | ₩17,122 | +1.02% | 2.1만 |
|---|
| 2026.07.21 | ₩16,976 | ₩17,009 | ₩16,929 | ₩16,969 | -0.04% | 2만 |
|---|
| 2026.07.20 | ₩16,869 | ₩16,989 | ₩16,842 | ₩16,982 | +0.67% | 4.4만 |
|---|
| 2026.07.17 | ₩17,016 | ₩17,096 | ₩16,909 | ₩16,976 | -0.24% | 11.6만 |
|---|
| 2026.07.16 | ₩16,455 | ₩16,746 | ₩16,448 | ₩16,669 | +1.30% | 3.7만 |
|---|
| 2026.07.15 | ₩16,722 | ₩16,735 | ₩16,455 | ₩16,455 | -1.60% | 29.7만 |
|---|
| 2026.07.14 | ₩17,056 | ₩17,056 | ₩16,829 | ₩16,855 | -1.17% | 10.6만 |
|---|
| 2026.07.13 | ₩16,869 | ₩16,962 | ₩16,769 | ₩16,962 | +0.55% | 5.5만 |
|---|
| 2026.07.10 | ₩16,869 | ₩16,909 | ₩16,749 | ₩16,782 | -0.51% | 6.2만 |
|---|
| 2026.07.09 | ₩17,524 | ₩17,524 | ₩16,989 | ₩17,016 | -2.90% | 12.3만 |
|---|
| 2026.07.08 | ₩17,256 | ₩17,409 | ₩17,189 | ₩17,204 | -0.30% | 11.4만 |
|---|
| 2026.07.07 | ₩17,069 | ₩17,156 | ₩17,016 | ₩17,136 | +0.39% | 5.4만 |
|---|
| 2026.07.06 | ₩17,349 | ₩17,456 | ₩17,082 | ₩17,122 | -1.31% | 10.9만 |
|---|
| 2026.07.02 | ₩17,189 | ₩17,509 | ₩17,189 | ₩17,443 | +1.48% | 12.4만 |
|---|
| 2026.07.01 | ₩17,389 | ₩17,504 | ₩17,076 | ₩17,216 | -1.00% | 14.1만 |
|---|
| 2026.06.30 | ₩17,883 | ₩17,883 | ₩17,536 | ₩17,616 | -1.49% | 11.5만 |
|---|
| 2026.06.29 | ₩18,123 | ₩18,170 | ₩17,830 | ₩17,844 | -1.54% | 16.2만 |
|---|
| 2026.06.26 | ₩18,657 | ₩18,697 | ₩18,230 | ₩18,404 | -1.36% | 13.9만 |
|---|
| 2026.06.25 | ₩18,257 | ₩18,617 | ₩18,257 | ₩18,564 | +1.68% | 19만 |
|---|
| 2026.06.24 | ₩17,977 | ₩18,130 | ₩17,750 | ₩18,123 | +0.82% | 20.8만 |
|---|
| 2026.06.23 | ₩17,936 | ₩17,950 | ₩17,743 | ₩17,950 | +0.07% | 16.3만 |
|---|
| 2026.06.22 | ₩17,630 | ₩17,830 | ₩17,469 | ₩17,830 | +1.14% | 10.5만 |
|---|
| 2026.06.18 | ₩17,563 | ₩17,756 | ₩17,396 | ₩17,443 | -0.68% | 19.6만 |
|---|
| 2026.06.17 | ₩17,289 | ₩17,730 | ₩17,283 | ₩17,696 | +2.35% | 22.4만 |
|---|
| 2026.06.16 | ₩17,189 | ₩17,269 | ₩17,122 | ₩17,216 | +0.16% | 15.3만 |
|---|
| 2026.06.15 | ₩17,283 | ₩17,296 | ₩17,072 | ₩17,149 | -0.77% | 14.2만 |
|---|
| 2026.06.12 | ₩17,509 | ₩17,843 | ₩17,509 | ₩17,630 | +0.69% | 5.9만 |
|---|
| 2026.06.11 | ₩17,736 | ₩18,003 | ₩17,576 | ₩17,603 | -0.75% | 22.2만 |
|---|
| 2026.06.10 | ₩17,536 | ₩17,803 | ₩17,436 | ₩17,790 | +1.45% | 13.8만 |
|---|
| 2026.06.09 | ₩17,096 | ₩17,710 | ₩17,002 | ₩17,389 | +1.72% | 13.8만 |
|---|
| 2026.06.08 | ₩17,069 | ₩17,189 | ₩17,002 | ₩17,149 | +0.47% | 18.2만 |
|---|
| 2026.06.05 | ₩16,655 | ₩17,216 | ₩16,589 | ₩17,176 | +3.13% | 54.5만 |
|---|
| 2026.06.04 | ₩16,669 | ₩16,682 | ₩16,509 | ₩16,522 | -0.88% | 26.5만 |
|---|
| 2026.06.03 | ₩16,589 | ₩16,795 | ₩16,509 | ₩16,722 | +0.80% | 7.9만 |
|---|
| 2026.06.02 | ₩16,509 | ₩16,595 | ₩16,362 | ₩16,495 | -0.08% | 2.2만 |
|---|
| 2026.06.01 | ₩16,228 | ₩16,362 | ₩16,188 | ₩16,362 | +0.82% | 29.4만 |
|---|
| 2026.05.29 | ₩16,202 | ₩16,222 | ₩16,101 | ₩16,202 | 0.00% | 10.8만 |
|---|
| 2026.05.28 | ₩16,268 | ₩16,302 | ₩16,115 | ₩16,135 | -0.82% | 3.3만 |
|---|
| 2026.05.27 | ₩16,402 | ₩16,415 | ₩16,242 | ₩16,262 | -0.85% | 5.6만 |
|---|
| 2026.05.26 | ₩16,428 | ₩16,509 | ₩16,368 | ₩16,402 | -0.16% | 8.8만 |
|---|
| 2026.05.22 | ₩16,362 | ₩16,468 | ₩16,322 | ₩16,468 | +0.65% | 6.7만 |
|---|
| 2026.05.21 | ₩16,495 | ₩16,589 | ₩16,322 | ₩16,428 | -0.40% | 6.5만 |
|---|
| 2026.05.20 | ₩16,562 | ₩16,669 | ₩16,415 | ₩16,415 | -0.89% | 62.6만 |
|---|
| 2026.05.19 | ₩16,522 | ₩16,755 | ₩16,509 | ₩16,655 | +0.81% | 11.3만 |
|---|
| 2026.05.18 | ₩16,348 | ₩16,535 | ₩16,242 | ₩16,442 | +0.57% | 12.5만 |
|---|
| 2026.05.15 | ₩16,295 | ₩16,408 | ₩16,175 | ₩16,282 | -0.08% | 10.6만 |
|---|
| 2026.05.14 | ₩16,148 | ₩16,202 | ₩16,028 | ₩16,095 | -0.33% | 7.9만 |
|---|
| 2026.05.13 | ₩16,495 | ₩16,535 | ₩16,121 | ₩16,175 | -1.94% | 9만 |
|---|
| 2026.05.12 | ₩16,468 | ₩16,695 | ₩16,468 | ₩16,509 | +0.24% | 8.3만 |
|---|
| 2026.05.11 | ₩16,549 | ₩16,549 | ₩16,335 | ₩16,428 | -0.73% | 8.5만 |
|---|
| 2026.05.08 | ₩16,509 | ₩16,509 | ₩16,348 | ₩16,382 | -0.77% | 8만 |
|---|
| 2026.05.07 | ₩16,562 | ₩16,589 | ₩16,408 | ₩16,522 | -0.24% | 19.2만 |
|---|
| 2026.05.06 | ₩17,002 | ₩17,029 | ₩16,642 | ₩16,655 | -2.04% | 11.8만 |
|---|
| 2026.05.05 | ₩16,949 | ₩17,042 | ₩16,869 | ₩17,002 | +0.31% | 9.4만 |
|---|
| 2026.05.04 | ₩17,069 | ₩17,176 | ₩16,976 | ₩17,042 | -0.16% | 10.3만 |
|---|
| 2026.05.01 | ₩17,096 | ₩17,149 | ₩16,909 | ₩17,029 | -0.39% | 12.1만 |
|---|
| 2026.04.30 | ₩17,069 | ₩17,549 | ₩17,069 | ₩17,196 | +0.74% | 10.5만 |
|---|
| 2026.04.29 | ₩17,176 | ₩17,222 | ₩17,029 | ₩17,109 | -0.39% | 6.2만 |
|---|
| 2026.04.28 | ₩17,109 | ₩17,189 | ₩17,029 | ₩17,056 | -0.31% | 5.4만 |
|---|
| 2026.04.27 | ₩17,229 | ₩17,243 | ₩16,976 | ₩16,989 | -1.39% | 7.5만 |
|---|
| 2026.04.24 | ₩17,376 | ₩17,423 | ₩17,089 | ₩17,102 | -1.57% | 5.1만 |
|---|
| 2026.04.23 | ₩17,349 | ₩17,576 | ₩17,256 | ₩17,449 | +0.58% | 13.9만 |
|---|
| 2026.04.22 | ₩17,349 | ₩17,403 | ₩17,162 | ₩17,162 | -1.08% | 10만 |
|---|
| 2026.04.21 | ₩17,283 | ₩17,483 | ₩17,229 | ₩17,469 | +1.08% | 15.4만 |
|---|
| 2026.04.20 | ₩17,243 | ₩17,476 | ₩17,214 | ₩17,336 | +0.54% | 21.8만 |
|---|
| 2026.04.17 | ₩17,202 | ₩17,296 | ₩17,062 | ₩17,162 | -0.23% | 13.5만 |
|---|
| 2026.04.16 | ₩17,376 | ₩17,648 | ₩17,376 | ₩17,429 | +0.31% | 13.8만 |
|---|
| 2026.04.15 | ₩17,843 | ₩17,863 | ₩17,449 | ₩17,456 | -2.17% | 15.3만 |
|---|
| 2026.04.14 | ₩18,377 | ₩18,377 | ₩17,876 | ₩17,910 | -2.54% | 25.8만 |
|---|
| 2026.04.13 | ₩18,711 | ₩18,751 | ₩18,457 | ₩18,464 | -1.32% | 19.7만 |
|---|
| 2026.04.10 | ₩18,697 | ₩18,737 | ₩18,590 | ₩18,670 | -0.14% | 10.5만 |
|---|
| 2026.04.09 | ₩18,897 | ₩19,124 | ₩18,751 | ₩18,777 | -0.64% | 15.5만 |
|---|
| 2026.04.08 | ₩18,791 | ₩19,171 | ₩18,724 | ₩19,058 | +1.42% | 32.4만 |
|---|
| 2026.04.07 | ₩19,685 | ₩19,992 | ₩19,565 | ₩19,565 | -0.61% | 14.1만 |
|---|
| 2026.04.06 | ₩19,538 | ₩19,658 | ₩19,418 | ₩19,538 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩19,872 | ₩19,925 | ₩19,511 | ₩19,578 | -1.48% | 26.6만 |
|---|
| 2026.04.01 | ₩19,471 | ₩19,578 | ₩19,271 | ₩19,405 | -0.34% | 19.4만 |
|---|
| 2026.03.31 | ₩20,272 | ₩20,272 | ₩19,605 | ₩19,671 | -2.96% | 62만 |
|---|
| 2026.03.30 | ₩20,339 | ₩20,712 | ₩20,339 | ₩20,606 | +1.31% | 48.3만 |
|---|
| 2026.03.27 | ₩20,205 | ₩20,626 | ₩20,179 | ₩20,619 | +2.05% | 44.7만 |
|---|
| 2026.03.26 | ₩19,645 | ₩20,032 | ₩19,525 | ₩20,018 | +1.90% | 33.7만 |
|---|
| 2026.03.25 | ₩19,324 | ₩19,431 | ₩19,164 | ₩19,391 | +0.35% | 18.3만 |
|---|
| 2026.03.24 | ₩19,445 | ₩19,565 | ₩19,364 | ₩19,538 | +0.48% | 19.7만 |
|---|
| 2026.03.23 | ₩19,391 | ₩19,458 | ₩19,191 | ₩19,378 | -0.07% | 24.8만 |
|---|
| 2026.03.20 | ₩19,431 | ₩19,818 | ₩19,431 | ₩19,711 | +1.44% | 19.1만 |
|---|
| 2026.03.19 | ₩19,284 | ₩19,391 | ₩19,204 | ₩19,258 | -0.14% | 37.3만 |
|---|
| 2026.03.18 | ₩18,871 | ₩19,104 | ₩18,831 | ₩19,084 | +1.13% | 16.5만 |
|---|
| 2026.03.17 | ₩18,857 | ₩18,897 | ₩18,737 | ₩18,791 | -0.35% | 10.9만 |
|---|
| 2026.03.16 | ₩18,924 | ₩19,004 | ₩18,751 | ₩18,871 | -0.28% | 39.8만 |
|---|
| 2026.03.13 | ₩18,804 | ₩19,184 | ₩18,777 | ₩19,178 | +1.99% | 32.6만 |
|---|
| 2026.03.12 | ₩18,617 | ₩18,873 | ₩18,604 | ₩18,824 | +1.11% | 14.2만 |
|---|
| 2026.03.11 | ₩18,470 | ₩18,597 | ₩18,330 | ₩18,470 | 0.00% | 17만 |
|---|
| 2026.03.10 | ₩18,564 | ₩18,644 | ₩18,417 | ₩18,530 | -0.18% | 12.8만 |
|---|
| 2026.03.09 | ₩19,084 | ₩19,164 | ₩18,590 | ₩18,617 | -2.45% | 35.1만 |
|---|
| 2026.03.06 | ₩18,777 | ₩18,864 | ₩18,644 | ₩18,817 | +0.21% | 24.8만 |
|---|
| 2026.03.05 | ₩18,550 | ₩18,684 | ₩18,437 | ₩18,484 | -0.36% | 23.6만 |
|---|
| 2026.03.04 | ₩18,617 | ₩18,684 | ₩18,377 | ₩18,444 | -0.93% | 17.4만 |
|---|
| 2026.03.03 | ₩18,964 | ₩19,084 | ₩18,684 | ₩18,737 | -1.20% | 25.4만 |
|---|
| 2026.03.02 | ₩19,044 | ₩19,046 | ₩18,530 | ₩18,644 | -2.10% | 15.9만 |
|---|
| 2026.02.27 | ₩18,711 | ₩18,791 | ₩18,590 | ₩18,684 | -0.14% | 12.6만 |
|---|
| 2026.02.26 | ₩18,190 | ₩18,550 | ₩18,190 | ₩18,424 | +1.28% | 16.2만 |
|---|
| 2026.02.25 | ₩18,297 | ₩18,310 | ₩18,123 | ₩18,123 | -0.95% | 18.7만 |
|---|
| 2026.02.24 | ₩18,617 | ₩18,743 | ₩18,390 | ₩18,424 | -1.04% | 8.4만 |
|---|
| 2026.02.23 | ₩18,404 | ₩18,697 | ₩18,324 | ₩18,630 | +1.23% | 15.6만 |
|---|
| 2026.02.20 | ₩18,751 | ₩18,777 | ₩18,297 | ₩18,337 | -2.21% | 20.3만 |
|---|
| 2026.02.19 | ₩18,670 | ₩18,751 | ₩18,529 | ₩18,617 | -0.29% | 10.7만 |
|---|
| 2026.02.18 | ₩18,670 | ₩18,711 | ₩18,490 | ₩18,617 | -0.29% | 23.4만 |
|---|
| 2026.02.17 | ₩18,911 | ₩19,084 | ₩18,637 | ₩18,751 | -0.85% | 27.9만 |
|---|
| 2026.02.13 | ₩18,630 | ₩18,837 | ₩18,590 | ₩18,777 | +0.79% | 32만 |
|---|
| 2026.02.12 | ₩18,057 | ₩18,624 | ₩18,057 | ₩18,564 | +2.81% | 44.1만 |
|---|
| 2026.02.11 | ₩17,923 | ₩18,210 | ₩17,856 | ₩18,137 | +1.19% | 19.6만 |
|---|
| 2026.02.10 | ₩17,896 | ₩18,057 | ₩17,896 | ₩18,030 | +0.75% | 10.9만 |
|---|
| 2026.02.09 | ₩18,163 | ₩18,230 | ₩17,855 | ₩17,950 | -1.18% | 6.6만 |
|---|
| 2026.02.06 | ₩18,444 | ₩18,444 | ₩18,070 | ₩18,150 | -1.59% | 22만 |
|---|
| 2026.02.05 | ₩18,203 | ₩18,457 | ₩18,070 | ₩18,230 | +0.15% | 38.8만 |
|---|
| 2026.02.04 | ₩17,583 | ₩18,030 | ₩17,536 | ₩17,843 | +1.48% | 93.7만 |
|---|
| 2026.02.03 | ₩17,283 | ₩17,743 | ₩17,283 | ₩17,603 | +1.85% | 15.6만 |
|---|
| 2026.02.02 | ₩17,469 | ₩17,469 | ₩17,216 | ₩17,336 | -0.76% | 11.7만 |
|---|
| 2026.01.30 | ₩17,443 | ₩17,443 | ₩17,182 | ₩17,296 | -0.84% | 17.9만 |
|---|
| 2026.01.29 | ₩17,096 | ₩17,603 | ₩17,082 | ₩17,243 | +0.86% | 25.8만 |
|---|
| 2026.01.28 | ₩17,136 | ₩17,269 | ₩17,096 | ₩17,189 | +0.31% | 8.2만 |
|---|
| 2026.01.27 | ₩17,269 | ₩17,296 | ₩17,149 | ₩17,216 | -0.31% | 5.7만 |
|---|
| 2026.01.26 | ₩17,443 | ₩17,443 | ₩17,269 | ₩17,363 | -0.46% | 8.2만 |
|---|
| 2026.01.23 | ₩17,616 | ₩17,630 | ₩17,363 | ₩17,443 | -0.98% | 16.7만 |
|---|
| 2026.01.22 | ₩17,790 | ₩17,843 | ₩17,603 | ₩17,636 | -0.86% | 11.3만 |
|---|
| 2026.01.21 | ₩18,123 | ₩18,257 | ₩17,843 | ₩18,003 | -0.66% | 18.8만 |
|---|
| 2026.01.20 | ₩18,070 | ₩18,230 | ₩17,950 | ₩18,190 | +0.66% | 21.5만 |
|---|
| 2026.01.16 | ₩17,509 | ₩17,656 | ₩17,496 | ₩17,636 | +0.72% | 6.7만 |
|---|
| 2026.01.15 | ₩17,456 | ₩17,630 | ₩17,456 | ₩17,596 | +0.80% | 12.1만 |
|---|
| 2026.01.14 | ₩17,496 | ₩17,710 | ₩17,483 | ₩17,603 | +0.61% | 22.4만 |
|---|
| 2026.01.13 | ₩17,243 | ₩17,429 | ₩17,216 | ₩17,336 | +0.54% | 9.7만 |
|---|
| 2026.01.12 | ₩17,336 | ₩17,343 | ₩17,182 | ₩17,229 | -0.62% | 16.1만 |
|---|
| 2026.01.09 | ₩17,429 | ₩17,443 | ₩17,221 | ₩17,256 | -1.00% | 5.2만 |
|---|
| 2026.01.08 | ₩17,363 | ₩17,509 | ₩17,336 | ₩17,356 | -0.04% | 8.4만 |
|---|
| 2026.01.07 | ₩17,376 | ₩17,429 | ₩17,202 | ₩17,356 | -0.12% | 8.2만 |
|---|
| 2026.01.06 | ₩17,336 | ₩17,477 | ₩17,309 | ₩17,403 | +0.38% | 4.4만 |
|---|
| 2026.01.05 | ₩17,363 | ₩17,389 | ₩17,243 | ₩17,343 | -0.12% | 13.1만 |
|---|
| 2026.01.02 | ₩17,176 | ₩17,549 | ₩17,069 | ₩17,483 | +1.79% | 6.8만 |
|---|
| 2025.12.31 | ₩17,162 | ₩17,316 | ₩17,162 | ₩17,316 | +0.89% | 2.7만 |
|---|
| 2025.12.30 | ₩17,216 | ₩17,229 | ₩17,129 | ₩17,189 | -0.16% | 26.4만 |
|---|
| 2025.12.29 | ₩17,162 | ₩17,221 | ₩17,140 | ₩17,182 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩16,962 | ₩17,049 | ₩16,936 | ₩17,049 | +0.51% | 7.8만 |
|---|
| 2025.12.24 | ₩17,016 | ₩17,064 | ₩16,976 | ₩16,982 | -0.20% | 5.6만 |
|---|
| 2025.12.23 | ₩17,122 | ₩17,136 | ₩16,976 | ₩16,976 | -0.86% | 6.4만 |
|---|
| 2025.12.22 | ₩17,336 | ₩17,424 | ₩17,296 | ₩17,363 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩17,483 | ₩17,563 | ₩17,443 | ₩17,443 | -0.23% | 4.9만 |
|---|
| 2025.12.18 | ₩17,616 | ₩17,776 | ₩17,443 | ₩17,563 | -0.30% | 14만 |
|---|
| 2025.12.17 | ₩17,563 | ₩17,910 | ₩17,523 | ₩17,910 | +1.98% | 5.9만 |
|---|
| 2025.12.16 | ₩17,776 | ₩17,803 | ₩17,491 | ₩17,549 | -1.28% | 7.8만 |
|---|
| 2025.12.15 | ₩17,523 | ₩17,736 | ₩17,516 | ₩17,656 | +0.76% | 13.9만 |
|---|
| 2025.12.12 | ₩17,549 | ₩17,843 | ₩17,469 | ₩17,676 | +0.72% | 12.9만 |
|---|
| 2025.12.11 | ₩17,523 | ₩17,683 | ₩17,509 | ₩17,536 | +0.08% | 14.7만 |
|---|
| 2025.12.10 | ₩17,476 | ₩17,549 | ₩17,363 | ₩17,389 | -0.50% | 14.4만 |
|---|
| 2025.12.09 | ₩17,469 | ₩17,548 | ₩17,363 | ₩17,423 | -0.27% | 68.3만 |
|---|
| 2025.12.08 | ₩17,349 | ₩17,523 | ₩17,316 | ₩17,443 | +0.54% | 16.5만 |
|---|
| 2025.12.05 | ₩17,336 | ₩17,376 | ₩17,243 | ₩17,303 | -0.19% | 13.1만 |
|---|
| 2025.12.04 | ₩17,216 | ₩17,483 | ₩17,216 | ₩17,343 | +0.74% | 16.3만 |
|---|
| 2025.12.03 | ₩17,523 | ₩17,523 | ₩17,349 | ₩17,429 | -0.53% | 21.9만 |
|---|
| 2025.12.02 | ₩17,456 | ₩17,523 | ₩17,309 | ₩17,403 | -0.31% | 15.1만 |
|---|
| 2025.12.01 | ₩17,670 | ₩17,670 | ₩17,483 | ₩17,509 | -0.91% | 12.1만 |
|---|
| 2025.11.28 | ₩17,536 | ₩17,616 | ₩17,489 | ₩17,496 | -0.23% | 6만 |
|---|
| 2025.11.26 | ₩17,536 | ₩17,696 | ₩17,523 | ₩17,590 | +0.30% | 10.6만 |
|---|
| 2025.11.25 | ₩17,856 | ₩18,003 | ₩17,630 | ₩17,656 | -1.12% | 31.5만 |
|---|
| 2025.11.24 | ₩18,177 | ₩18,177 | ₩17,750 | ₩17,803 | -2.06% | 25.6만 |
|---|
| 2025.11.21 | ₩18,457 | ₩18,697 | ₩18,150 | ₩18,404 | -0.29% | 74만 |
|---|
| 2025.11.20 | ₩17,736 | ₩18,557 | ₩17,632 | ₩18,524 | +4.44% | 59.8만 |
|---|
| 2025.11.19 | ₩18,283 | ₩18,377 | ₩17,990 | ₩18,237 | -0.26% | 21.6만 |
|---|
| 2025.11.18 | ₩18,217 | ₩18,510 | ₩18,087 | ₩18,350 | +0.73% | 31.6만 |
|---|
| 2025.11.17 | ₩18,017 | ₩18,150 | ₩17,790 | ₩18,030 | +0.07% | 29.5만 |
|---|
| 2025.11.14 | ₩18,390 | ₩18,424 | ₩17,843 | ₩17,950 | -2.39% | 72.2만 |
|---|
| 2025.11.13 | ₩17,696 | ₩18,083 | ₩17,683 | ₩18,017 | +1.81% | 38.3만 |
|---|
| 2025.11.12 | ₩17,283 | ₩17,676 | ₩17,283 | ₩17,549 | +1.54% | 18.8만 |
|---|
| 2025.11.11 | ₩17,509 | ₩17,523 | ₩17,336 | ₩17,349 | -0.91% | 17.6만 |
|---|
| 2025.11.10 | ₩17,496 | ₩17,496 | ₩17,276 | ₩17,323 | -0.99% | 37.2만 |
|---|
| 2025.11.07 | ₩17,736 | ₩18,075 | ₩17,736 | ₩17,776 | +0.23% | 19.4만 |
|---|
| 2025.11.06 | ₩17,283 | ₩17,683 | ₩17,283 | ₩17,636 | +2.05% | 12.7만 |
|---|
| 2025.11.05 | ₩17,323 | ₩17,491 | ₩17,169 | ₩17,283 | -0.23% | 12.9만 |
|---|
| 2025.11.04 | ₩17,349 | ₩17,403 | ₩17,162 | ₩17,389 | +0.23% | 16.2만 |
|---|
| 2025.11.03 | ₩17,002 | ₩17,029 | ₩16,896 | ₩17,016 | +0.08% | 22.2만 |
|---|
| 2025.10.31 | ₩16,962 | ₩17,269 | ₩16,949 | ₩17,176 | +1.26% | 12.2만 |
|---|
| 2025.10.30 | ₩17,176 | ₩17,403 | ₩17,176 | ₩17,403 | +1.32% | 13.8만 |
|---|
| 2025.10.29 | ₩16,962 | ₩17,082 | ₩16,896 | ₩16,896 | -0.39% | 14.3만 |
|---|
| 2025.10.28 | ₩17,189 | ₩17,236 | ₩17,016 | ₩17,056 | -0.78% | 8.1만 |
|---|
| 2025.10.27 | ₩17,496 | ₩17,496 | ₩17,283 | ₩17,283 | -1.22% | 10만 |
|---|
| 2025.10.24 | ₩17,750 | ₩17,790 | ₩17,683 | ₩17,736 | -0.08% | 47.3만 |
|---|
| 2025.10.23 | ₩18,097 | ₩18,137 | ₩17,838 | ₩17,856 | -1.33% | 14.5만 |
|---|
| 2025.10.22 | ₩17,910 | ₩18,203 | ₩17,843 | ₩18,030 | +0.67% | 22.5만 |
|---|
| 2025.10.21 | ₩17,896 | ₩17,963 | ₩17,843 | ₩17,896 | 0.00% | 9.5만 |
|---|
| 2025.10.20 | ₩18,070 | ₩18,070 | ₩17,843 | ₩17,870 | -1.11% | 7.9만 |
|---|
| 2025.10.17 | ₩18,430 | ₩18,438 | ₩18,123 | ₩18,150 | -1.52% | 45.2만 |
|---|
| 2025.10.16 | ₩18,163 | ₩18,477 | ₩18,070 | ₩18,364 | +1.10% | 10만 |
|---|
| 2025.10.15 | ₩18,163 | ₩18,410 | ₩18,123 | ₩18,283 | +0.66% | 5.4만 |
|---|
| 2025.10.14 | ₩18,430 | ₩18,609 | ₩18,214 | ₩18,377 | -0.29% | 14.4만 |
|---|
| 2025.10.13 | ₩18,310 | ₩18,350 | ₩18,123 | ₩18,150 | -0.87% | 41.8만 |
|---|
| 2025.10.10 | ₩17,923 | ₩18,577 | ₩17,830 | ₩18,577 | +3.65% | 31.6만 |
|---|