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 | ₩15,420 | ₩15,420 | ₩15,353 | ₩15,386 | -0.22% | 1.2만 |
| 2026.10.08 | ₩15,393 | ₩15,602 | ₩15,393 | ₩15,513 | +0.78% | 1.2만 |
| 2026.10.07 | ₩15,366 | ₩15,500 | ₩15,357 | ₩15,360 | -0.04% | 1.4만 |
| 2026.10.06 | ₩15,380 | ₩15,380 | ₩15,300 | ₩15,346 | -0.22% | 9.2천 |
| 2026.10.05 | ₩15,460 | ₩15,464 | ₩15,326 | ₩15,407 | -0.35% | 3.8만 |
| 2026.10.02 | ₩15,594 | ₩15,620 | ₩15,533 | ₩15,600 | +0.04% | 3.1만 |
| 2026.10.01 | ₩15,700 | ₩15,861 | ₩15,700 | ₩15,841 | +0.89% | 13만 |
| 2026.09.30 | ₩15,821 | ₩15,821 | ₩15,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,781 |
| -0.25% |
| 2.4만 |
| 2026.09.29 | ₩15,841 | ₩15,928 | ₩15,807 | ₩15,847 | +0.04% | 4.9만 |
|---|
| 2026.09.28 | ₩15,687 | ₩15,827 | ₩15,687 | ₩15,814 | +0.81% | 1.6만 |
|---|
| 2026.09.25 | ₩15,607 | ₩15,660 | ₩15,553 | ₩15,560 | -0.30% | 15.9만 |
|---|
| 2026.09.24 | ₩15,781 | ₩15,781 | ₩15,567 | ₩15,574 | -1.31% | 2.9만 |
|---|
| 2026.09.23 | ₩15,500 | ₩15,714 | ₩15,500 | ₩15,674 | +1.12% | 5만 |
|---|
| 2026.09.22 | ₩15,400 | ₩15,553 | ₩15,400 | ₩15,553 | +1.00% | 4.4만 |
|---|
| 2026.09.21 | ₩16,008 | ₩16,008 | ₩15,587 | ₩15,647 | -2.25% | 4.9만 |
|---|
| 2026.09.18 | ₩16,035 | ₩16,222 | ₩16,021 | ₩16,182 | +0.92% | 3만 |
|---|
| 2026.09.17 | ₩16,208 | ₩16,262 | ₩16,113 | ₩16,119 | -0.55% | 2.2만 |
|---|
| 2026.09.16 | ₩16,335 | ₩16,462 | ₩16,262 | ₩16,402 | +0.41% | 1.7만 |
|---|
| 2026.09.15 | ₩16,302 | ₩16,395 | ₩16,282 | ₩16,382 | +0.49% | 1.2만 |
|---|
| 2026.09.14 | ₩16,382 | ₩16,409 | ₩16,182 | ₩16,248 | -0.82% | 3.5만 |
|---|
| 2026.09.11 | ₩16,248 | ₩16,328 | ₩16,222 | ₩16,328 | +0.49% | 8.6만 |
|---|
| 2026.09.10 | ₩16,502 | ₩16,536 | ₩16,422 | ₩16,449 | -0.32% | 1.4만 |
|---|
| 2026.09.09 | ₩16,422 | ₩16,483 | ₩16,422 | ₩16,442 | +0.12% | 1.5만 |
|---|
| 2026.09.08 | ₩16,510 | ₩16,529 | ₩16,449 | ₩16,462 | -0.29% | 2.2만 |
|---|
| 2026.09.04 | ₩16,195 | ₩16,449 | ₩16,195 | ₩16,402 | +1.28% | 2.2만 |
|---|
| 2026.09.03 | ₩16,208 | ₩16,228 | ₩16,088 | ₩16,168 | -0.25% | 8.1만 |
|---|
| 2026.09.02 | ₩16,669 | ₩16,669 | ₩16,529 | ₩16,562 | -0.64% | 1.1만 |
|---|
| 2026.09.01 | ₩16,810 | ₩16,890 | ₩16,636 | ₩16,669 | -0.83% | 3.4만 |
|---|
| 2026.08.31 | ₩16,529 | ₩16,616 | ₩16,529 | ₩16,541 | +0.07% | 4.5만 |
|---|
| 2026.08.28 | ₩16,489 | ₩16,529 | ₩16,315 | ₩16,475 | -0.08% | 3.1만 |
|---|
| 2026.08.27 | ₩16,729 | ₩16,823 | ₩16,562 | ₩16,589 | -0.84% | 4.2만 |
|---|
| 2026.08.26 | ₩16,836 | ₩16,896 | ₩16,784 | ₩16,823 | -0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩16,810 | ₩16,903 | ₩16,803 | ₩16,803 | -0.04% | 3.4만 |
|---|
| 2026.08.24 | ₩16,900 | ₩16,970 | ₩16,810 | ₩16,903 | +0.02% | 6.8만 |
|---|
| 2026.08.21 | ₩16,943 | ₩16,975 | ₩16,823 | ₩16,890 | -0.32% | 6.7만 |
|---|
| 2026.08.20 | ₩16,836 | ₩17,010 | ₩16,836 | ₩16,990 | +0.91% | 5.7만 |
|---|
| 2026.08.19 | ₩16,944 | ₩17,003 | ₩16,729 | ₩16,810 | -0.80% | 7.9만 |
|---|
| 2026.08.18 | ₩17,003 | ₩17,037 | ₩16,943 | ₩17,010 | +0.04% | 15.2만 |
|---|
| 2026.08.17 | ₩16,789 | ₩16,902 | ₩16,763 | ₩16,850 | +0.36% | 2.8만 |
|---|
| 2026.08.14 | ₩16,569 | ₩16,649 | ₩16,516 | ₩16,629 | +0.36% | 1.4만 |
|---|
| 2026.08.13 | ₩16,656 | ₩16,696 | ₩16,569 | ₩16,582 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩16,529 | ₩16,810 | ₩16,529 | ₩16,763 | +1.41% | 5.8만 |
|---|
| 2026.08.11 | ₩16,369 | ₩16,616 | ₩16,369 | ₩16,596 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩16,489 | ₩16,496 | ₩16,362 | ₩16,435 | -0.32% | 4.2만 |
|---|
| 2026.08.07 | ₩16,435 | ₩16,502 | ₩16,362 | ₩16,462 | +0.16% | 4.6만 |
|---|
| 2026.08.06 | ₩16,596 | ₩16,609 | ₩16,449 | ₩16,556 | -0.24% | 11.2만 |
|---|
| 2026.08.05 | ₩16,382 | ₩16,660 | ₩16,288 | ₩16,562 | +1.10% | 5.3만 |
|---|
| 2026.08.04 | ₩16,716 | ₩16,716 | ₩16,395 | ₩16,469 | -1.48% | 7.7만 |
|---|
| 2026.08.03 | ₩17,037 | ₩17,037 | ₩16,502 | ₩16,582 | -2.67% | 9.8만 |
|---|
| 2026.07.31 | ₩17,598 | ₩17,598 | ₩17,144 | ₩17,210 | -2.20% | 8.4만 |
|---|
| 2026.07.30 | ₩17,979 | ₩18,012 | ₩17,732 | ₩17,785 | -1.08% | 6.7만 |
|---|
| 2026.07.29 | ₩17,945 | ₩18,213 | ₩17,778 | ₩18,186 | +1.34% | 9.4만 |
|---|
| 2026.07.28 | ₩18,012 | ₩18,119 | ₩17,865 | ₩17,932 | -0.45% | 9.5만 |
|---|
| 2026.07.27 | ₩17,837 | ₩18,066 | ₩17,765 | ₩18,025 | +1.06% | 8.9만 |
|---|
| 2026.07.24 | ₩17,972 | ₩18,032 | ₩17,865 | ₩18,012 | +0.22% | 14.5만 |
|---|
| 2026.07.23 | ₩17,718 | ₩18,087 | ₩17,718 | ₩17,999 | +1.58% | 17.9만 |
|---|
| 2026.07.22 | ₩16,970 | ₩17,184 | ₩16,970 | ₩17,144 | +1.02% | 2.1만 |
|---|
| 2026.07.21 | ₩16,997 | ₩17,030 | ₩16,950 | ₩16,990 | -0.04% | 2만 |
|---|
| 2026.07.20 | ₩16,890 | ₩17,010 | ₩16,863 | ₩17,003 | +0.67% | 4.4만 |
|---|
| 2026.07.17 | ₩17,037 | ₩17,117 | ₩16,930 | ₩16,997 | -0.24% | 11.6만 |
|---|
| 2026.07.16 | ₩16,475 | ₩16,767 | ₩16,469 | ₩16,689 | +1.30% | 3.7만 |
|---|
| 2026.07.15 | ₩16,743 | ₩16,756 | ₩16,475 | ₩16,475 | -1.60% | 29.7만 |
|---|
| 2026.07.14 | ₩17,077 | ₩17,077 | ₩16,850 | ₩16,876 | -1.17% | 10.6만 |
|---|
| 2026.07.13 | ₩16,890 | ₩16,983 | ₩16,789 | ₩16,983 | +0.55% | 5.5만 |
|---|
| 2026.07.10 | ₩16,890 | ₩16,930 | ₩16,769 | ₩16,803 | -0.51% | 6.2만 |
|---|
| 2026.07.09 | ₩17,546 | ₩17,546 | ₩17,010 | ₩17,037 | -2.90% | 12.3만 |
|---|
| 2026.07.08 | ₩17,277 | ₩17,431 | ₩17,210 | ₩17,225 | -0.30% | 11.4만 |
|---|
| 2026.07.07 | ₩17,090 | ₩17,177 | ₩17,037 | ₩17,157 | +0.39% | 5.4만 |
|---|
| 2026.07.06 | ₩17,371 | ₩17,478 | ₩17,103 | ₩17,144 | -1.31% | 10.9만 |
|---|
| 2026.07.02 | ₩17,210 | ₩17,531 | ₩17,210 | ₩17,464 | +1.48% | 12.4만 |
|---|
| 2026.07.01 | ₩17,411 | ₩17,526 | ₩17,097 | ₩17,237 | -1.00% | 14.1만 |
|---|
| 2026.06.30 | ₩17,905 | ₩17,905 | ₩17,558 | ₩17,638 | -1.49% | 11.5만 |
|---|
| 2026.06.29 | ₩18,146 | ₩18,192 | ₩17,852 | ₩17,866 | -1.54% | 16.2만 |
|---|
| 2026.06.26 | ₩18,680 | ₩18,720 | ₩18,253 | ₩18,426 | -1.36% | 13.9만 |
|---|
| 2026.06.25 | ₩18,279 | ₩18,640 | ₩18,279 | ₩18,587 | +1.68% | 19만 |
|---|
| 2026.06.24 | ₩17,999 | ₩18,152 | ₩17,772 | ₩18,146 | +0.82% | 20.8만 |
|---|
| 2026.06.23 | ₩17,959 | ₩17,972 | ₩17,765 | ₩17,972 | +0.07% | 16.3만 |
|---|
| 2026.06.22 | ₩17,651 | ₩17,852 | ₩17,491 | ₩17,852 | +1.14% | 10.5만 |
|---|
| 2026.06.18 | ₩17,585 | ₩17,778 | ₩17,417 | ₩17,464 | -0.68% | 19.6만 |
|---|
| 2026.06.17 | ₩17,311 | ₩17,752 | ₩17,304 | ₩17,718 | +2.35% | 22.4만 |
|---|
| 2026.06.16 | ₩17,210 | ₩17,291 | ₩17,144 | ₩17,237 | +0.16% | 15.3만 |
|---|
| 2026.06.15 | ₩17,304 | ₩17,317 | ₩17,093 | ₩17,170 | -0.77% | 14.2만 |
|---|
| 2026.06.12 | ₩17,531 | ₩17,865 | ₩17,531 | ₩17,651 | +0.69% | 5.9만 |
|---|
| 2026.06.11 | ₩17,758 | ₩18,025 | ₩17,598 | ₩17,625 | -0.75% | 22.2만 |
|---|
| 2026.06.10 | ₩17,558 | ₩17,825 | ₩17,458 | ₩17,812 | +1.45% | 13.8만 |
|---|
| 2026.06.09 | ₩17,117 | ₩17,732 | ₩17,023 | ₩17,411 | +1.72% | 13.8만 |
|---|
| 2026.06.08 | ₩17,090 | ₩17,210 | ₩17,023 | ₩17,170 | +0.47% | 18.2만 |
|---|
| 2026.06.05 | ₩16,676 | ₩17,237 | ₩16,609 | ₩17,197 | +3.13% | 54.5만 |
|---|
| 2026.06.04 | ₩16,689 | ₩16,703 | ₩16,529 | ₩16,542 | -0.88% | 26.5만 |
|---|
| 2026.06.03 | ₩16,609 | ₩16,816 | ₩16,529 | ₩16,743 | +0.80% | 7.9만 |
|---|
| 2026.06.02 | ₩16,529 | ₩16,616 | ₩16,382 | ₩16,516 | -0.08% | 2.2만 |
|---|
| 2026.06.01 | ₩16,248 | ₩16,382 | ₩16,208 | ₩16,382 | +0.82% | 29.4만 |
|---|
| 2026.05.29 | ₩16,222 | ₩16,242 | ₩16,121 | ₩16,222 | 0.00% | 10.8만 |
|---|
| 2026.05.28 | ₩16,288 | ₩16,322 | ₩16,135 | ₩16,155 | -0.82% | 3.3만 |
|---|
| 2026.05.27 | ₩16,422 | ₩16,435 | ₩16,262 | ₩16,282 | -0.85% | 5.6만 |
|---|
| 2026.05.26 | ₩16,449 | ₩16,529 | ₩16,389 | ₩16,422 | -0.16% | 8.8만 |
|---|
| 2026.05.22 | ₩16,382 | ₩16,489 | ₩16,342 | ₩16,489 | +0.65% | 6.7만 |
|---|
| 2026.05.21 | ₩16,516 | ₩16,609 | ₩16,342 | ₩16,449 | -0.40% | 6.5만 |
|---|
| 2026.05.20 | ₩16,582 | ₩16,689 | ₩16,435 | ₩16,435 | -0.89% | 62.6만 |
|---|
| 2026.05.19 | ₩16,542 | ₩16,776 | ₩16,529 | ₩16,676 | +0.81% | 11.3만 |
|---|
| 2026.05.18 | ₩16,369 | ₩16,556 | ₩16,262 | ₩16,462 | +0.57% | 12.5만 |
|---|
| 2026.05.15 | ₩16,315 | ₩16,429 | ₩16,195 | ₩16,302 | -0.08% | 10.6만 |
|---|
| 2026.05.14 | ₩16,168 | ₩16,222 | ₩16,048 | ₩16,115 | -0.33% | 7.9만 |
|---|
| 2026.05.13 | ₩16,516 | ₩16,556 | ₩16,141 | ₩16,195 | -1.94% | 9만 |
|---|
| 2026.05.12 | ₩16,489 | ₩16,716 | ₩16,489 | ₩16,529 | +0.24% | 8.3만 |
|---|
| 2026.05.11 | ₩16,569 | ₩16,569 | ₩16,355 | ₩16,449 | -0.73% | 8.5만 |
|---|
| 2026.05.08 | ₩16,529 | ₩16,529 | ₩16,369 | ₩16,402 | -0.77% | 8만 |
|---|
| 2026.05.07 | ₩16,582 | ₩16,609 | ₩16,429 | ₩16,542 | -0.24% | 19.2만 |
|---|
| 2026.05.06 | ₩17,023 | ₩17,050 | ₩16,663 | ₩16,676 | -2.04% | 11.8만 |
|---|
| 2026.05.05 | ₩16,970 | ₩17,063 | ₩16,890 | ₩17,023 | +0.31% | 9.4만 |
|---|
| 2026.05.04 | ₩17,090 | ₩17,197 | ₩16,997 | ₩17,063 | -0.16% | 10.3만 |
|---|
| 2026.05.01 | ₩17,117 | ₩17,170 | ₩16,930 | ₩17,050 | -0.39% | 12.1만 |
|---|
| 2026.04.30 | ₩17,090 | ₩17,571 | ₩17,090 | ₩17,217 | +0.74% | 10.5만 |
|---|
| 2026.04.29 | ₩17,197 | ₩17,244 | ₩17,050 | ₩17,130 | -0.39% | 6.2만 |
|---|
| 2026.04.28 | ₩17,130 | ₩17,210 | ₩17,050 | ₩17,077 | -0.31% | 5.4만 |
|---|
| 2026.04.27 | ₩17,250 | ₩17,264 | ₩16,997 | ₩17,010 | -1.39% | 7.5만 |
|---|
| 2026.04.24 | ₩17,397 | ₩17,444 | ₩17,110 | ₩17,124 | -1.57% | 5.1만 |
|---|
| 2026.04.23 | ₩17,371 | ₩17,598 | ₩17,277 | ₩17,471 | +0.58% | 13.9만 |
|---|
| 2026.04.22 | ₩17,371 | ₩17,424 | ₩17,184 | ₩17,184 | -1.08% | 10만 |
|---|
| 2026.04.21 | ₩17,304 | ₩17,504 | ₩17,250 | ₩17,491 | +1.08% | 15.4만 |
|---|
| 2026.04.20 | ₩17,264 | ₩17,498 | ₩17,236 | ₩17,357 | +0.54% | 21.8만 |
|---|
| 2026.04.17 | ₩17,224 | ₩17,317 | ₩17,083 | ₩17,184 | -0.23% | 13.5만 |
|---|
| 2026.04.16 | ₩17,397 | ₩17,670 | ₩17,397 | ₩17,451 | +0.31% | 13.8만 |
|---|
| 2026.04.15 | ₩17,865 | ₩17,885 | ₩17,471 | ₩17,478 | -2.17% | 15.3만 |
|---|
| 2026.04.14 | ₩18,400 | ₩18,400 | ₩17,899 | ₩17,932 | -2.54% | 25.8만 |
|---|
| 2026.04.13 | ₩18,734 | ₩18,774 | ₩18,480 | ₩18,486 | -1.32% | 19.7만 |
|---|
| 2026.04.10 | ₩18,720 | ₩18,760 | ₩18,613 | ₩18,694 | -0.14% | 10.5만 |
|---|
| 2026.04.09 | ₩18,921 | ₩19,148 | ₩18,774 | ₩18,800 | -0.64% | 15.5만 |
|---|
| 2026.04.08 | ₩18,814 | ₩19,195 | ₩18,747 | ₩19,081 | +1.42% | 32.4만 |
|---|
| 2026.04.07 | ₩19,709 | ₩20,016 | ₩19,589 | ₩19,589 | -0.61% | 14.1만 |
|---|
| 2026.04.06 | ₩19,562 | ₩19,682 | ₩19,442 | ₩19,562 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩19,896 | ₩19,950 | ₩19,535 | ₩19,602 | -1.48% | 26.6만 |
|---|
| 2026.04.01 | ₩19,495 | ₩19,602 | ₩19,295 | ₩19,428 | -0.34% | 19.4만 |
|---|
| 2026.03.31 | ₩20,297 | ₩20,297 | ₩19,629 | ₩19,696 | -2.96% | 62만 |
|---|
| 2026.03.30 | ₩20,364 | ₩20,738 | ₩20,364 | ₩20,631 | +1.31% | 48.3만 |
|---|
| 2026.03.27 | ₩20,230 | ₩20,651 | ₩20,203 | ₩20,644 | +2.05% | 44.7만 |
|---|
| 2026.03.26 | ₩19,669 | ₩20,057 | ₩19,549 | ₩20,043 | +1.90% | 33.7만 |
|---|
| 2026.03.25 | ₩19,348 | ₩19,455 | ₩19,188 | ₩19,415 | +0.35% | 18.3만 |
|---|
| 2026.03.24 | ₩19,469 | ₩19,589 | ₩19,388 | ₩19,562 | +0.48% | 19.7만 |
|---|
| 2026.03.23 | ₩19,415 | ₩19,482 | ₩19,215 | ₩19,402 | -0.07% | 24.8만 |
|---|
| 2026.03.20 | ₩19,455 | ₩19,843 | ₩19,455 | ₩19,736 | +1.44% | 19.1만 |
|---|
| 2026.03.19 | ₩19,308 | ₩19,415 | ₩19,228 | ₩19,282 | -0.14% | 37.3만 |
|---|
| 2026.03.18 | ₩18,894 | ₩19,128 | ₩18,854 | ₩19,108 | +1.13% | 16.5만 |
|---|
| 2026.03.17 | ₩18,881 | ₩18,921 | ₩18,760 | ₩18,814 | -0.35% | 10.9만 |
|---|
| 2026.03.16 | ₩18,947 | ₩19,028 | ₩18,774 | ₩18,894 | -0.28% | 39.8만 |
|---|
| 2026.03.13 | ₩18,827 | ₩19,208 | ₩18,800 | ₩19,201 | +1.99% | 32.6만 |
|---|
| 2026.03.12 | ₩18,640 | ₩18,897 | ₩18,627 | ₩18,847 | +1.11% | 14.2만 |
|---|
| 2026.03.11 | ₩18,493 | ₩18,620 | ₩18,353 | ₩18,493 | 0.00% | 17만 |
|---|
| 2026.03.10 | ₩18,587 | ₩18,667 | ₩18,440 | ₩18,553 | -0.18% | 12.8만 |
|---|
| 2026.03.09 | ₩19,108 | ₩19,188 | ₩18,613 | ₩18,640 | -2.45% | 35.1만 |
|---|
| 2026.03.06 | ₩18,800 | ₩18,887 | ₩18,667 | ₩18,841 | +0.21% | 24.8만 |
|---|
| 2026.03.05 | ₩18,573 | ₩18,707 | ₩18,460 | ₩18,507 | -0.36% | 23.6만 |
|---|
| 2026.03.04 | ₩18,640 | ₩18,707 | ₩18,400 | ₩18,466 | -0.93% | 17.4만 |
|---|
| 2026.03.03 | ₩18,988 | ₩19,108 | ₩18,707 | ₩18,760 | -1.20% | 25.4만 |
|---|
| 2026.03.02 | ₩19,068 | ₩19,069 | ₩18,553 | ₩18,667 | -2.10% | 15.9만 |
|---|
| 2026.02.27 | ₩18,734 | ₩18,814 | ₩18,613 | ₩18,707 | -0.14% | 12.6만 |
|---|
| 2026.02.26 | ₩18,213 | ₩18,573 | ₩18,213 | ₩18,446 | +1.28% | 16.2만 |
|---|
| 2026.02.25 | ₩18,319 | ₩18,333 | ₩18,146 | ₩18,146 | -0.95% | 18.7만 |
|---|
| 2026.02.24 | ₩18,640 | ₩18,766 | ₩18,413 | ₩18,446 | -1.04% | 8.4만 |
|---|
| 2026.02.23 | ₩18,426 | ₩18,720 | ₩18,346 | ₩18,653 | +1.23% | 15.6만 |
|---|
| 2026.02.20 | ₩18,774 | ₩18,800 | ₩18,319 | ₩18,360 | -2.21% | 20.3만 |
|---|
| 2026.02.19 | ₩18,694 | ₩18,774 | ₩18,552 | ₩18,640 | -0.29% | 10.7만 |
|---|
| 2026.02.18 | ₩18,694 | ₩18,734 | ₩18,513 | ₩18,640 | -0.29% | 23.4만 |
|---|
| 2026.02.17 | ₩18,934 | ₩19,108 | ₩18,660 | ₩18,774 | -0.85% | 27.9만 |
|---|
| 2026.02.13 | ₩18,653 | ₩18,861 | ₩18,613 | ₩18,800 | +0.79% | 32만 |
|---|
| 2026.02.12 | ₩18,079 | ₩18,647 | ₩18,079 | ₩18,587 | +2.81% | 44.1만 |
|---|
| 2026.02.11 | ₩17,945 | ₩18,233 | ₩17,878 | ₩18,159 | +1.19% | 19.6만 |
|---|
| 2026.02.10 | ₩17,919 | ₩18,079 | ₩17,919 | ₩18,052 | +0.75% | 10.9만 |
|---|
| 2026.02.09 | ₩18,186 | ₩18,253 | ₩17,877 | ₩17,972 | -1.18% | 6.6만 |
|---|
| 2026.02.06 | ₩18,466 | ₩18,466 | ₩18,092 | ₩18,172 | -1.59% | 22만 |
|---|
| 2026.02.05 | ₩18,226 | ₩18,480 | ₩18,092 | ₩18,253 | +0.15% | 38.8만 |
|---|
| 2026.02.04 | ₩17,605 | ₩18,052 | ₩17,558 | ₩17,865 | +1.48% | 93.7만 |
|---|
| 2026.02.03 | ₩17,304 | ₩17,765 | ₩17,304 | ₩17,625 | +1.85% | 15.6만 |
|---|
| 2026.02.02 | ₩17,491 | ₩17,491 | ₩17,237 | ₩17,357 | -0.76% | 11.7만 |
|---|
| 2026.01.30 | ₩17,464 | ₩17,464 | ₩17,204 | ₩17,317 | -0.84% | 17.9만 |
|---|
| 2026.01.29 | ₩17,117 | ₩17,625 | ₩17,103 | ₩17,264 | +0.86% | 25.8만 |
|---|
| 2026.01.28 | ₩17,157 | ₩17,291 | ₩17,117 | ₩17,210 | +0.31% | 8.2만 |
|---|
| 2026.01.27 | ₩17,291 | ₩17,317 | ₩17,170 | ₩17,237 | -0.31% | 5.7만 |
|---|
| 2026.01.26 | ₩17,464 | ₩17,464 | ₩17,291 | ₩17,384 | -0.46% | 8.2만 |
|---|
| 2026.01.23 | ₩17,638 | ₩17,651 | ₩17,384 | ₩17,464 | -0.98% | 16.7만 |
|---|
| 2026.01.22 | ₩17,812 | ₩17,865 | ₩17,625 | ₩17,658 | -0.86% | 11.3만 |
|---|
| 2026.01.21 | ₩18,146 | ₩18,279 | ₩17,865 | ₩18,025 | -0.66% | 18.8만 |
|---|
| 2026.01.20 | ₩18,092 | ₩18,253 | ₩17,972 | ₩18,213 | +0.66% | 21.5만 |
|---|
| 2026.01.16 | ₩17,531 | ₩17,678 | ₩17,518 | ₩17,658 | +0.72% | 6.7만 |
|---|
| 2026.01.15 | ₩17,478 | ₩17,651 | ₩17,478 | ₩17,618 | +0.80% | 12.1만 |
|---|
| 2026.01.14 | ₩17,518 | ₩17,732 | ₩17,504 | ₩17,625 | +0.61% | 22.4만 |
|---|
| 2026.01.13 | ₩17,264 | ₩17,451 | ₩17,237 | ₩17,357 | +0.54% | 9.7만 |
|---|
| 2026.01.12 | ₩17,357 | ₩17,364 | ₩17,204 | ₩17,250 | -0.62% | 16.1만 |
|---|
| 2026.01.09 | ₩17,451 | ₩17,464 | ₩17,242 | ₩17,277 | -1.00% | 5.2만 |
|---|
| 2026.01.08 | ₩17,384 | ₩17,531 | ₩17,357 | ₩17,377 | -0.04% | 8.4만 |
|---|
| 2026.01.07 | ₩17,397 | ₩17,451 | ₩17,224 | ₩17,377 | -0.12% | 8.2만 |
|---|
| 2026.01.06 | ₩17,357 | ₩17,499 | ₩17,331 | ₩17,424 | +0.38% | 4.4만 |
|---|
| 2026.01.05 | ₩17,384 | ₩17,411 | ₩17,264 | ₩17,364 | -0.12% | 13.1만 |
|---|
| 2026.01.02 | ₩17,197 | ₩17,571 | ₩17,090 | ₩17,504 | +1.79% | 6.8만 |
|---|
| 2025.12.31 | ₩17,184 | ₩17,337 | ₩17,184 | ₩17,337 | +0.89% | 2.7만 |
|---|
| 2025.12.30 | ₩17,237 | ₩17,250 | ₩17,150 | ₩17,210 | -0.16% | 26.4만 |
|---|
| 2025.12.29 | ₩17,184 | ₩17,242 | ₩17,161 | ₩17,204 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩16,983 | ₩17,070 | ₩16,957 | ₩17,070 | +0.51% | 7.8만 |
|---|
| 2025.12.24 | ₩17,037 | ₩17,085 | ₩16,997 | ₩17,003 | -0.20% | 5.6만 |
|---|
| 2025.12.23 | ₩17,144 | ₩17,157 | ₩16,997 | ₩16,997 | -0.86% | 6.4만 |
|---|
| 2025.12.22 | ₩17,357 | ₩17,446 | ₩17,317 | ₩17,384 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩17,504 | ₩17,585 | ₩17,464 | ₩17,464 | -0.23% | 4.9만 |
|---|
| 2025.12.18 | ₩17,638 | ₩17,798 | ₩17,464 | ₩17,585 | -0.30% | 14만 |
|---|
| 2025.12.17 | ₩17,585 | ₩17,932 | ₩17,544 | ₩17,932 | +1.98% | 5.9만 |
|---|
| 2025.12.16 | ₩17,798 | ₩17,825 | ₩17,512 | ₩17,571 | -1.28% | 7.8만 |
|---|
| 2025.12.15 | ₩17,544 | ₩17,758 | ₩17,538 | ₩17,678 | +0.76% | 13.9만 |
|---|
| 2025.12.12 | ₩17,571 | ₩17,865 | ₩17,491 | ₩17,698 | +0.72% | 12.9만 |
|---|
| 2025.12.11 | ₩17,544 | ₩17,705 | ₩17,531 | ₩17,558 | +0.08% | 14.7만 |
|---|
| 2025.12.10 | ₩17,498 | ₩17,571 | ₩17,384 | ₩17,411 | -0.50% | 14.4만 |
|---|
| 2025.12.09 | ₩17,491 | ₩17,570 | ₩17,384 | ₩17,444 | -0.27% | 68.3만 |
|---|
| 2025.12.08 | ₩17,371 | ₩17,544 | ₩17,337 | ₩17,464 | +0.54% | 16.5만 |
|---|
| 2025.12.05 | ₩17,357 | ₩17,397 | ₩17,264 | ₩17,324 | -0.19% | 13.1만 |
|---|
| 2025.12.04 | ₩17,237 | ₩17,504 | ₩17,237 | ₩17,364 | +0.74% | 16.3만 |
|---|
| 2025.12.03 | ₩17,544 | ₩17,544 | ₩17,371 | ₩17,451 | -0.53% | 21.9만 |
|---|
| 2025.12.02 | ₩17,478 | ₩17,544 | ₩17,331 | ₩17,424 | -0.31% | 15.1만 |
|---|
| 2025.12.01 | ₩17,691 | ₩17,691 | ₩17,504 | ₩17,531 | -0.91% | 12.1만 |
|---|
| 2025.11.28 | ₩17,558 | ₩17,638 | ₩17,511 | ₩17,518 | -0.23% | 6만 |
|---|
| 2025.11.26 | ₩17,558 | ₩17,718 | ₩17,544 | ₩17,611 | +0.30% | 10.6만 |
|---|
| 2025.11.25 | ₩17,878 | ₩18,025 | ₩17,651 | ₩17,678 | -1.12% | 31.5만 |
|---|
| 2025.11.24 | ₩18,199 | ₩18,199 | ₩17,772 | ₩17,825 | -2.06% | 25.6만 |
|---|
| 2025.11.21 | ₩18,480 | ₩18,720 | ₩18,172 | ₩18,426 | -0.29% | 74만 |
|---|
| 2025.11.20 | ₩17,758 | ₩18,580 | ₩17,654 | ₩18,547 | +4.44% | 59.8만 |
|---|
| 2025.11.19 | ₩18,306 | ₩18,400 | ₩18,012 | ₩18,259 | -0.26% | 21.6만 |
|---|
| 2025.11.18 | ₩18,239 | ₩18,533 | ₩18,110 | ₩18,373 | +0.73% | 31.6만 |
|---|
| 2025.11.17 | ₩18,039 | ₩18,172 | ₩17,812 | ₩18,052 | +0.07% | 29.5만 |
|---|
| 2025.11.14 | ₩18,413 | ₩18,446 | ₩17,865 | ₩17,972 | -2.39% | 72.2만 |
|---|
| 2025.11.13 | ₩17,718 | ₩18,106 | ₩17,705 | ₩18,039 | +1.81% | 38.3만 |
|---|
| 2025.11.12 | ₩17,304 | ₩17,698 | ₩17,304 | ₩17,571 | +1.54% | 18.8만 |
|---|
| 2025.11.11 | ₩17,531 | ₩17,544 | ₩17,357 | ₩17,371 | -0.91% | 17.6만 |
|---|
| 2025.11.10 | ₩17,518 | ₩17,518 | ₩17,297 | ₩17,344 | -0.99% | 37.2만 |
|---|
| 2025.11.07 | ₩17,758 | ₩18,098 | ₩17,758 | ₩17,798 | +0.23% | 19.4만 |
|---|
| 2025.11.06 | ₩17,304 | ₩17,705 | ₩17,304 | ₩17,658 | +2.05% | 12.7만 |
|---|
| 2025.11.05 | ₩17,344 | ₩17,512 | ₩17,190 | ₩17,304 | -0.23% | 12.9만 |
|---|
| 2025.11.04 | ₩17,371 | ₩17,424 | ₩17,184 | ₩17,411 | +0.23% | 16.2만 |
|---|
| 2025.11.03 | ₩17,023 | ₩17,050 | ₩16,916 | ₩17,037 | +0.08% | 22.2만 |
|---|
| 2025.10.31 | ₩16,983 | ₩17,291 | ₩16,970 | ₩17,197 | +1.26% | 12.2만 |
|---|
| 2025.10.30 | ₩17,197 | ₩17,424 | ₩17,197 | ₩17,424 | +1.32% | 13.8만 |
|---|
| 2025.10.29 | ₩16,983 | ₩17,103 | ₩16,916 | ₩16,916 | -0.39% | 14.3만 |
|---|
| 2025.10.28 | ₩17,210 | ₩17,257 | ₩17,037 | ₩17,077 | -0.78% | 8.1만 |
|---|
| 2025.10.27 | ₩17,518 | ₩17,518 | ₩17,304 | ₩17,304 | -1.22% | 10만 |
|---|
| 2025.10.24 | ₩17,772 | ₩17,812 | ₩17,705 | ₩17,758 | -0.08% | 47.3만 |
|---|
| 2025.10.23 | ₩18,119 | ₩18,159 | ₩17,860 | ₩17,878 | -1.33% | 14.5만 |
|---|
| 2025.10.22 | ₩17,932 | ₩18,226 | ₩17,865 | ₩18,052 | +0.67% | 22.5만 |
|---|
| 2025.10.21 | ₩17,919 | ₩17,985 | ₩17,865 | ₩17,919 | 0.00% | 9.5만 |
|---|
| 2025.10.20 | ₩18,092 | ₩18,092 | ₩17,865 | ₩17,892 | -1.11% | 7.9만 |
|---|
| 2025.10.17 | ₩18,453 | ₩18,461 | ₩18,146 | ₩18,172 | -1.52% | 45.2만 |
|---|
| 2025.10.16 | ₩18,186 | ₩18,500 | ₩18,092 | ₩18,386 | +1.10% | 10만 |
|---|
| 2025.10.15 | ₩18,186 | ₩18,433 | ₩18,146 | ₩18,306 | +0.66% | 5.4만 |
|---|
| 2025.10.14 | ₩18,453 | ₩18,632 | ₩18,237 | ₩18,400 | -0.29% | 14.4만 |
|---|
| 2025.10.13 | ₩18,333 | ₩18,373 | ₩18,146 | ₩18,172 | -0.87% | 41.8만 |
|---|
| 2025.10.10 | ₩17,945 | ₩18,600 | ₩17,852 | ₩18,600 | +3.65% | 31.6만 |
|---|