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 | ₩15,404 | ₩15,404 | ₩15,337 | ₩15,371 | -0.22% | 1.2만 |
| 2026.10.08 | ₩15,377 | ₩15,585 | ₩15,377 | ₩15,497 | +0.78% | 1.2만 |
| 2026.10.07 | ₩15,351 | ₩15,484 | ₩15,341 | ₩15,344 | -0.04% | 1.4만 |
| 2026.10.06 | ₩15,364 | ₩15,364 | ₩15,284 | ₩15,331 | -0.22% | 9.2천 |
| 2026.10.05 | ₩15,444 | ₩15,448 | ₩15,311 | ₩15,391 | -0.35% | 3.8만 |
| 2026.10.02 | ₩15,577 | ₩15,604 | ₩15,517 | ₩15,584 | +0.04% | 3.1만 |
| 2026.10.01 | ₩15,684 | ₩15,844 | ₩15,684 | ₩15,824 | +0.89% | 13만 |
| 2026.09.30 | ₩15,804 | ₩15,804 | ₩15,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,764 |
| -0.25% |
| 2.4만 |
| 2026.09.29 | ₩15,824 | ₩15,911 | ₩15,791 | ₩15,831 | +0.04% | 4.9만 |
|---|
| 2026.09.28 | ₩15,671 | ₩15,811 | ₩15,671 | ₩15,798 | +0.81% | 1.6만 |
|---|
| 2026.09.25 | ₩15,591 | ₩15,644 | ₩15,537 | ₩15,544 | -0.30% | 15.9만 |
|---|
| 2026.09.24 | ₩15,764 | ₩15,764 | ₩15,551 | ₩15,557 | -1.31% | 2.9만 |
|---|
| 2026.09.23 | ₩15,484 | ₩15,698 | ₩15,484 | ₩15,658 | +1.12% | 5만 |
|---|
| 2026.09.22 | ₩15,384 | ₩15,537 | ₩15,384 | ₩15,537 | +1.00% | 4.4만 |
|---|
| 2026.09.21 | ₩15,991 | ₩15,991 | ₩15,571 | ₩15,631 | -2.25% | 4.9만 |
|---|
| 2026.09.18 | ₩16,018 | ₩16,205 | ₩16,005 | ₩16,165 | +0.92% | 3만 |
|---|
| 2026.09.17 | ₩16,191 | ₩16,245 | ₩16,097 | ₩16,102 | -0.55% | 2.2만 |
|---|
| 2026.09.16 | ₩16,318 | ₩16,445 | ₩16,245 | ₩16,385 | +0.41% | 1.7만 |
|---|
| 2026.09.15 | ₩16,285 | ₩16,378 | ₩16,265 | ₩16,365 | +0.49% | 1.2만 |
|---|
| 2026.09.14 | ₩16,365 | ₩16,392 | ₩16,165 | ₩16,232 | -0.82% | 3.5만 |
|---|
| 2026.09.11 | ₩16,232 | ₩16,312 | ₩16,205 | ₩16,312 | +0.49% | 8.6만 |
|---|
| 2026.09.10 | ₩16,485 | ₩16,519 | ₩16,405 | ₩16,432 | -0.32% | 1.4만 |
|---|
| 2026.09.09 | ₩16,405 | ₩16,466 | ₩16,405 | ₩16,425 | +0.12% | 1.5만 |
|---|
| 2026.09.08 | ₩16,493 | ₩16,512 | ₩16,432 | ₩16,445 | -0.29% | 2.2만 |
|---|
| 2026.09.04 | ₩16,178 | ₩16,432 | ₩16,178 | ₩16,385 | +1.28% | 2.2만 |
|---|
| 2026.09.03 | ₩16,191 | ₩16,212 | ₩16,071 | ₩16,151 | -0.25% | 8.1만 |
|---|
| 2026.09.02 | ₩16,652 | ₩16,652 | ₩16,512 | ₩16,545 | -0.64% | 1.1만 |
|---|
| 2026.09.01 | ₩16,792 | ₩16,872 | ₩16,619 | ₩16,652 | -0.83% | 3.4만 |
|---|
| 2026.08.31 | ₩16,512 | ₩16,599 | ₩16,512 | ₩16,524 | +0.07% | 4.5만 |
|---|
| 2026.08.28 | ₩16,472 | ₩16,512 | ₩16,298 | ₩16,458 | -0.08% | 3.1만 |
|---|
| 2026.08.27 | ₩16,712 | ₩16,806 | ₩16,545 | ₩16,572 | -0.84% | 4.2만 |
|---|
| 2026.08.26 | ₩16,819 | ₩16,879 | ₩16,767 | ₩16,806 | -0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩16,792 | ₩16,886 | ₩16,785 | ₩16,785 | -0.04% | 3.4만 |
|---|
| 2026.08.24 | ₩16,883 | ₩16,952 | ₩16,792 | ₩16,886 | +0.02% | 6.8만 |
|---|
| 2026.08.21 | ₩16,926 | ₩16,958 | ₩16,806 | ₩16,872 | -0.32% | 6.7만 |
|---|
| 2026.08.20 | ₩16,819 | ₩16,992 | ₩16,819 | ₩16,972 | +0.91% | 5.7만 |
|---|
| 2026.08.19 | ₩16,927 | ₩16,986 | ₩16,712 | ₩16,792 | -0.80% | 7.9만 |
|---|
| 2026.08.18 | ₩16,986 | ₩17,019 | ₩16,926 | ₩16,992 | +0.04% | 15.2만 |
|---|
| 2026.08.17 | ₩16,772 | ₩16,884 | ₩16,745 | ₩16,832 | +0.36% | 2.8만 |
|---|
| 2026.08.14 | ₩16,552 | ₩16,632 | ₩16,498 | ₩16,612 | +0.36% | 1.4만 |
|---|
| 2026.08.13 | ₩16,639 | ₩16,679 | ₩16,552 | ₩16,565 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩16,512 | ₩16,792 | ₩16,512 | ₩16,745 | +1.41% | 5.8만 |
|---|
| 2026.08.11 | ₩16,352 | ₩16,599 | ₩16,352 | ₩16,579 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩16,472 | ₩16,478 | ₩16,345 | ₩16,418 | -0.32% | 4.2만 |
|---|
| 2026.08.07 | ₩16,418 | ₩16,485 | ₩16,345 | ₩16,445 | +0.16% | 4.6만 |
|---|
| 2026.08.06 | ₩16,579 | ₩16,592 | ₩16,432 | ₩16,539 | -0.24% | 11.2만 |
|---|
| 2026.08.05 | ₩16,365 | ₩16,643 | ₩16,272 | ₩16,545 | +1.10% | 5.3만 |
|---|
| 2026.08.04 | ₩16,699 | ₩16,699 | ₩16,378 | ₩16,452 | -1.48% | 7.7만 |
|---|
| 2026.08.03 | ₩17,019 | ₩17,019 | ₩16,485 | ₩16,565 | -2.67% | 9.8만 |
|---|
| 2026.07.31 | ₩17,580 | ₩17,580 | ₩17,126 | ₩17,193 | -2.20% | 8.4만 |
|---|
| 2026.07.30 | ₩17,960 | ₩17,994 | ₩17,713 | ₩17,767 | -1.08% | 6.7만 |
|---|
| 2026.07.29 | ₩17,927 | ₩18,194 | ₩17,760 | ₩18,167 | +1.34% | 9.4만 |
|---|
| 2026.07.28 | ₩17,994 | ₩18,100 | ₩17,847 | ₩17,913 | -0.45% | 9.5만 |
|---|
| 2026.07.27 | ₩17,819 | ₩18,047 | ₩17,747 | ₩18,007 | +1.06% | 8.9만 |
|---|
| 2026.07.24 | ₩17,953 | ₩18,014 | ₩17,847 | ₩17,994 | +0.22% | 14.5만 |
|---|
| 2026.07.23 | ₩17,700 | ₩18,068 | ₩17,700 | ₩17,980 | +1.58% | 17.9만 |
|---|
| 2026.07.22 | ₩16,952 | ₩17,166 | ₩16,952 | ₩17,126 | +1.02% | 2.1만 |
|---|
| 2026.07.21 | ₩16,979 | ₩17,012 | ₩16,932 | ₩16,972 | -0.04% | 2만 |
|---|
| 2026.07.20 | ₩16,872 | ₩16,992 | ₩16,846 | ₩16,986 | +0.67% | 4.4만 |
|---|
| 2026.07.17 | ₩17,019 | ₩17,099 | ₩16,912 | ₩16,979 | -0.24% | 11.6만 |
|---|
| 2026.07.16 | ₩16,458 | ₩16,749 | ₩16,452 | ₩16,672 | +1.30% | 3.7만 |
|---|
| 2026.07.15 | ₩16,725 | ₩16,739 | ₩16,458 | ₩16,458 | -1.60% | 29.7만 |
|---|
| 2026.07.14 | ₩17,059 | ₩17,059 | ₩16,832 | ₩16,859 | -1.17% | 10.6만 |
|---|
| 2026.07.13 | ₩16,872 | ₩16,966 | ₩16,772 | ₩16,966 | +0.55% | 5.5만 |
|---|
| 2026.07.10 | ₩16,872 | ₩16,912 | ₩16,752 | ₩16,785 | -0.51% | 6.2만 |
|---|
| 2026.07.09 | ₩17,528 | ₩17,528 | ₩16,992 | ₩17,019 | -2.90% | 12.3만 |
|---|
| 2026.07.08 | ₩17,259 | ₩17,413 | ₩17,193 | ₩17,207 | -0.30% | 11.4만 |
|---|
| 2026.07.07 | ₩17,072 | ₩17,159 | ₩17,019 | ₩17,139 | +0.39% | 5.4만 |
|---|
| 2026.07.06 | ₩17,353 | ₩17,460 | ₩17,086 | ₩17,126 | -1.31% | 10.9만 |
|---|
| 2026.07.02 | ₩17,193 | ₩17,513 | ₩17,193 | ₩17,446 | +1.48% | 12.4만 |
|---|
| 2026.07.01 | ₩17,393 | ₩17,508 | ₩17,079 | ₩17,219 | -1.00% | 14.1만 |
|---|
| 2026.06.30 | ₩17,887 | ₩17,887 | ₩17,540 | ₩17,620 | -1.49% | 11.5만 |
|---|
| 2026.06.29 | ₩18,127 | ₩18,174 | ₩17,833 | ₩17,848 | -1.54% | 16.2만 |
|---|
| 2026.06.26 | ₩18,661 | ₩18,701 | ₩18,234 | ₩18,407 | -1.36% | 13.9만 |
|---|
| 2026.06.25 | ₩18,260 | ₩18,621 | ₩18,260 | ₩18,567 | +1.68% | 19만 |
|---|
| 2026.06.24 | ₩17,980 | ₩18,134 | ₩17,753 | ₩18,127 | +0.82% | 20.8만 |
|---|
| 2026.06.23 | ₩17,940 | ₩17,953 | ₩17,747 | ₩17,953 | +0.07% | 16.3만 |
|---|
| 2026.06.22 | ₩17,633 | ₩17,833 | ₩17,473 | ₩17,833 | +1.14% | 10.5만 |
|---|
| 2026.06.18 | ₩17,566 | ₩17,760 | ₩17,400 | ₩17,446 | -0.68% | 19.6만 |
|---|
| 2026.06.17 | ₩17,293 | ₩17,733 | ₩17,286 | ₩17,700 | +2.35% | 22.4만 |
|---|
| 2026.06.16 | ₩17,193 | ₩17,273 | ₩17,126 | ₩17,219 | +0.16% | 15.3만 |
|---|
| 2026.06.15 | ₩17,286 | ₩17,299 | ₩17,075 | ₩17,153 | -0.77% | 14.2만 |
|---|
| 2026.06.12 | ₩17,513 | ₩17,847 | ₩17,513 | ₩17,633 | +0.69% | 5.9만 |
|---|
| 2026.06.11 | ₩17,740 | ₩18,007 | ₩17,580 | ₩17,606 | -0.75% | 22.2만 |
|---|
| 2026.06.10 | ₩17,540 | ₩17,807 | ₩17,440 | ₩17,793 | +1.45% | 13.8만 |
|---|
| 2026.06.09 | ₩17,099 | ₩17,713 | ₩17,006 | ₩17,393 | +1.72% | 13.8만 |
|---|
| 2026.06.08 | ₩17,072 | ₩17,193 | ₩17,006 | ₩17,153 | +0.47% | 18.2만 |
|---|
| 2026.06.05 | ₩16,659 | ₩17,219 | ₩16,592 | ₩17,179 | +3.13% | 54.5만 |
|---|
| 2026.06.04 | ₩16,672 | ₩16,685 | ₩16,512 | ₩16,525 | -0.88% | 26.5만 |
|---|
| 2026.06.03 | ₩16,592 | ₩16,799 | ₩16,512 | ₩16,725 | +0.80% | 7.9만 |
|---|
| 2026.06.02 | ₩16,512 | ₩16,599 | ₩16,365 | ₩16,498 | -0.08% | 2.2만 |
|---|
| 2026.06.01 | ₩16,232 | ₩16,365 | ₩16,191 | ₩16,365 | +0.82% | 29.4만 |
|---|
| 2026.05.29 | ₩16,205 | ₩16,225 | ₩16,105 | ₩16,205 | 0.00% | 10.8만 |
|---|
| 2026.05.28 | ₩16,272 | ₩16,305 | ₩16,118 | ₩16,138 | -0.82% | 3.3만 |
|---|
| 2026.05.27 | ₩16,405 | ₩16,418 | ₩16,245 | ₩16,265 | -0.85% | 5.6만 |
|---|
| 2026.05.26 | ₩16,432 | ₩16,512 | ₩16,372 | ₩16,405 | -0.16% | 8.8만 |
|---|
| 2026.05.22 | ₩16,365 | ₩16,472 | ₩16,325 | ₩16,472 | +0.65% | 6.7만 |
|---|
| 2026.05.21 | ₩16,498 | ₩16,592 | ₩16,325 | ₩16,432 | -0.40% | 6.5만 |
|---|
| 2026.05.20 | ₩16,565 | ₩16,672 | ₩16,418 | ₩16,418 | -0.89% | 62.6만 |
|---|
| 2026.05.19 | ₩16,525 | ₩16,759 | ₩16,512 | ₩16,659 | +0.81% | 11.3만 |
|---|
| 2026.05.18 | ₩16,352 | ₩16,539 | ₩16,245 | ₩16,445 | +0.57% | 12.5만 |
|---|
| 2026.05.15 | ₩16,298 | ₩16,412 | ₩16,178 | ₩16,285 | -0.08% | 10.6만 |
|---|
| 2026.05.14 | ₩16,151 | ₩16,205 | ₩16,031 | ₩16,098 | -0.33% | 7.9만 |
|---|
| 2026.05.13 | ₩16,498 | ₩16,539 | ₩16,125 | ₩16,178 | -1.94% | 9만 |
|---|
| 2026.05.12 | ₩16,472 | ₩16,699 | ₩16,472 | ₩16,512 | +0.24% | 8.3만 |
|---|
| 2026.05.11 | ₩16,552 | ₩16,552 | ₩16,338 | ₩16,432 | -0.73% | 8.5만 |
|---|
| 2026.05.08 | ₩16,512 | ₩16,512 | ₩16,352 | ₩16,385 | -0.77% | 8만 |
|---|
| 2026.05.07 | ₩16,565 | ₩16,592 | ₩16,412 | ₩16,525 | -0.24% | 19.2만 |
|---|
| 2026.05.06 | ₩17,006 | ₩17,032 | ₩16,645 | ₩16,659 | -2.04% | 11.8만 |
|---|
| 2026.05.05 | ₩16,952 | ₩17,046 | ₩16,872 | ₩17,006 | +0.31% | 9.4만 |
|---|
| 2026.05.04 | ₩17,072 | ₩17,179 | ₩16,979 | ₩17,046 | -0.16% | 10.3만 |
|---|
| 2026.05.01 | ₩17,099 | ₩17,153 | ₩16,912 | ₩17,032 | -0.39% | 12.1만 |
|---|
| 2026.04.30 | ₩17,072 | ₩17,553 | ₩17,072 | ₩17,199 | +0.74% | 10.5만 |
|---|
| 2026.04.29 | ₩17,179 | ₩17,226 | ₩17,032 | ₩17,113 | -0.39% | 6.2만 |
|---|
| 2026.04.28 | ₩17,113 | ₩17,193 | ₩17,032 | ₩17,059 | -0.31% | 5.4만 |
|---|
| 2026.04.27 | ₩17,233 | ₩17,246 | ₩16,979 | ₩16,992 | -1.39% | 7.5만 |
|---|
| 2026.04.24 | ₩17,379 | ₩17,426 | ₩17,092 | ₩17,106 | -1.57% | 5.1만 |
|---|
| 2026.04.23 | ₩17,353 | ₩17,580 | ₩17,259 | ₩17,453 | +0.58% | 13.9만 |
|---|
| 2026.04.22 | ₩17,353 | ₩17,406 | ₩17,166 | ₩17,166 | -1.08% | 10만 |
|---|
| 2026.04.21 | ₩17,286 | ₩17,486 | ₩17,233 | ₩17,473 | +1.08% | 15.4만 |
|---|
| 2026.04.20 | ₩17,246 | ₩17,480 | ₩17,218 | ₩17,339 | +0.54% | 21.8만 |
|---|
| 2026.04.17 | ₩17,206 | ₩17,299 | ₩17,066 | ₩17,166 | -0.23% | 13.5만 |
|---|
| 2026.04.16 | ₩17,379 | ₩17,652 | ₩17,379 | ₩17,433 | +0.31% | 13.8만 |
|---|
| 2026.04.15 | ₩17,847 | ₩17,867 | ₩17,453 | ₩17,460 | -2.17% | 15.3만 |
|---|
| 2026.04.14 | ₩18,381 | ₩18,381 | ₩17,880 | ₩17,913 | -2.54% | 25.8만 |
|---|
| 2026.04.13 | ₩18,714 | ₩18,754 | ₩18,461 | ₩18,467 | -1.32% | 19.7만 |
|---|
| 2026.04.10 | ₩18,701 | ₩18,741 | ₩18,594 | ₩18,674 | -0.14% | 10.5만 |
|---|
| 2026.04.09 | ₩18,901 | ₩19,128 | ₩18,754 | ₩18,781 | -0.64% | 15.5만 |
|---|
| 2026.04.08 | ₩18,794 | ₩19,175 | ₩18,728 | ₩19,061 | +1.42% | 32.4만 |
|---|
| 2026.04.07 | ₩19,689 | ₩19,996 | ₩19,569 | ₩19,569 | -0.61% | 14.1만 |
|---|
| 2026.04.06 | ₩19,542 | ₩19,662 | ₩19,422 | ₩19,542 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩19,876 | ₩19,929 | ₩19,515 | ₩19,582 | -1.48% | 26.6만 |
|---|
| 2026.04.01 | ₩19,475 | ₩19,582 | ₩19,275 | ₩19,408 | -0.34% | 19.4만 |
|---|
| 2026.03.31 | ₩20,276 | ₩20,276 | ₩19,609 | ₩19,675 | -2.96% | 62만 |
|---|
| 2026.03.30 | ₩20,343 | ₩20,717 | ₩20,343 | ₩20,610 | +1.31% | 48.3만 |
|---|
| 2026.03.27 | ₩20,209 | ₩20,630 | ₩20,183 | ₩20,623 | +2.05% | 44.7만 |
|---|
| 2026.03.26 | ₩19,649 | ₩20,036 | ₩19,529 | ₩20,022 | +1.90% | 33.7만 |
|---|
| 2026.03.25 | ₩19,328 | ₩19,435 | ₩19,168 | ₩19,395 | +0.35% | 18.3만 |
|---|
| 2026.03.24 | ₩19,448 | ₩19,569 | ₩19,368 | ₩19,542 | +0.48% | 19.7만 |
|---|
| 2026.03.23 | ₩19,395 | ₩19,462 | ₩19,195 | ₩19,382 | -0.07% | 24.8만 |
|---|
| 2026.03.20 | ₩19,435 | ₩19,822 | ₩19,435 | ₩19,715 | +1.44% | 19.1만 |
|---|
| 2026.03.19 | ₩19,288 | ₩19,395 | ₩19,208 | ₩19,262 | -0.14% | 37.3만 |
|---|
| 2026.03.18 | ₩18,874 | ₩19,108 | ₩18,834 | ₩19,088 | +1.13% | 16.5만 |
|---|
| 2026.03.17 | ₩18,861 | ₩18,901 | ₩18,741 | ₩18,794 | -0.35% | 10.9만 |
|---|
| 2026.03.16 | ₩18,928 | ₩19,008 | ₩18,754 | ₩18,874 | -0.28% | 39.8만 |
|---|
| 2026.03.13 | ₩18,808 | ₩19,188 | ₩18,781 | ₩19,182 | +1.99% | 32.6만 |
|---|
| 2026.03.12 | ₩18,621 | ₩18,877 | ₩18,608 | ₩18,828 | +1.11% | 14.2만 |
|---|
| 2026.03.11 | ₩18,474 | ₩18,601 | ₩18,334 | ₩18,474 | 0.00% | 17만 |
|---|
| 2026.03.10 | ₩18,567 | ₩18,648 | ₩18,421 | ₩18,534 | -0.18% | 12.8만 |
|---|
| 2026.03.09 | ₩19,088 | ₩19,168 | ₩18,594 | ₩18,621 | -2.45% | 35.1만 |
|---|
| 2026.03.06 | ₩18,781 | ₩18,868 | ₩18,648 | ₩18,821 | +0.21% | 24.8만 |
|---|
| 2026.03.05 | ₩18,554 | ₩18,688 | ₩18,441 | ₩18,487 | -0.36% | 23.6만 |
|---|
| 2026.03.04 | ₩18,621 | ₩18,688 | ₩18,381 | ₩18,447 | -0.93% | 17.4만 |
|---|
| 2026.03.03 | ₩18,968 | ₩19,088 | ₩18,688 | ₩18,741 | -1.20% | 25.4만 |
|---|
| 2026.03.02 | ₩19,048 | ₩19,049 | ₩18,534 | ₩18,648 | -2.10% | 15.9만 |
|---|
| 2026.02.27 | ₩18,714 | ₩18,794 | ₩18,594 | ₩18,688 | -0.14% | 12.6만 |
|---|
| 2026.02.26 | ₩18,194 | ₩18,554 | ₩18,194 | ₩18,427 | +1.28% | 16.2만 |
|---|
| 2026.02.25 | ₩18,301 | ₩18,314 | ₩18,127 | ₩18,127 | -0.95% | 18.7만 |
|---|
| 2026.02.24 | ₩18,621 | ₩18,746 | ₩18,394 | ₩18,427 | -1.04% | 8.4만 |
|---|
| 2026.02.23 | ₩18,407 | ₩18,701 | ₩18,327 | ₩18,634 | +1.23% | 15.6만 |
|---|
| 2026.02.20 | ₩18,754 | ₩18,781 | ₩18,301 | ₩18,341 | -2.21% | 20.3만 |
|---|
| 2026.02.19 | ₩18,674 | ₩18,754 | ₩18,533 | ₩18,621 | -0.29% | 10.7만 |
|---|
| 2026.02.18 | ₩18,674 | ₩18,714 | ₩18,494 | ₩18,621 | -0.29% | 23.4만 |
|---|
| 2026.02.17 | ₩18,915 | ₩19,088 | ₩18,641 | ₩18,754 | -0.85% | 27.9만 |
|---|
| 2026.02.13 | ₩18,634 | ₩18,841 | ₩18,594 | ₩18,781 | +0.79% | 32만 |
|---|
| 2026.02.12 | ₩18,060 | ₩18,628 | ₩18,060 | ₩18,567 | +2.81% | 44.1만 |
|---|
| 2026.02.11 | ₩17,927 | ₩18,214 | ₩17,860 | ₩18,140 | +1.19% | 19.6만 |
|---|
| 2026.02.10 | ₩17,900 | ₩18,060 | ₩17,900 | ₩18,034 | +0.75% | 10.9만 |
|---|
| 2026.02.09 | ₩18,167 | ₩18,234 | ₩17,859 | ₩17,953 | -1.18% | 6.6만 |
|---|
| 2026.02.06 | ₩18,447 | ₩18,447 | ₩18,074 | ₩18,154 | -1.59% | 22만 |
|---|
| 2026.02.05 | ₩18,207 | ₩18,461 | ₩18,074 | ₩18,234 | +0.15% | 38.8만 |
|---|
| 2026.02.04 | ₩17,586 | ₩18,034 | ₩17,540 | ₩17,847 | +1.48% | 93.7만 |
|---|
| 2026.02.03 | ₩17,286 | ₩17,747 | ₩17,286 | ₩17,606 | +1.85% | 15.6만 |
|---|
| 2026.02.02 | ₩17,473 | ₩17,473 | ₩17,219 | ₩17,339 | -0.76% | 11.7만 |
|---|
| 2026.01.30 | ₩17,446 | ₩17,446 | ₩17,186 | ₩17,299 | -0.84% | 17.9만 |
|---|
| 2026.01.29 | ₩17,099 | ₩17,606 | ₩17,086 | ₩17,246 | +0.86% | 25.8만 |
|---|
| 2026.01.28 | ₩17,139 | ₩17,273 | ₩17,099 | ₩17,193 | +0.31% | 8.2만 |
|---|
| 2026.01.27 | ₩17,273 | ₩17,299 | ₩17,153 | ₩17,219 | -0.31% | 5.7만 |
|---|
| 2026.01.26 | ₩17,446 | ₩17,446 | ₩17,273 | ₩17,366 | -0.46% | 8.2만 |
|---|
| 2026.01.23 | ₩17,620 | ₩17,633 | ₩17,366 | ₩17,446 | -0.98% | 16.7만 |
|---|
| 2026.01.22 | ₩17,793 | ₩17,847 | ₩17,606 | ₩17,640 | -0.86% | 11.3만 |
|---|
| 2026.01.21 | ₩18,127 | ₩18,260 | ₩17,847 | ₩18,007 | -0.66% | 18.8만 |
|---|
| 2026.01.20 | ₩18,074 | ₩18,234 | ₩17,953 | ₩18,194 | +0.66% | 21.5만 |
|---|
| 2026.01.16 | ₩17,513 | ₩17,660 | ₩17,500 | ₩17,640 | +0.72% | 6.7만 |
|---|
| 2026.01.15 | ₩17,460 | ₩17,633 | ₩17,460 | ₩17,600 | +0.80% | 12.1만 |
|---|
| 2026.01.14 | ₩17,500 | ₩17,713 | ₩17,486 | ₩17,606 | +0.61% | 22.4만 |
|---|
| 2026.01.13 | ₩17,246 | ₩17,433 | ₩17,219 | ₩17,339 | +0.54% | 9.7만 |
|---|
| 2026.01.12 | ₩17,339 | ₩17,346 | ₩17,186 | ₩17,233 | -0.62% | 16.1만 |
|---|
| 2026.01.09 | ₩17,433 | ₩17,446 | ₩17,225 | ₩17,259 | -1.00% | 5.2만 |
|---|
| 2026.01.08 | ₩17,366 | ₩17,513 | ₩17,339 | ₩17,359 | -0.04% | 8.4만 |
|---|
| 2026.01.07 | ₩17,379 | ₩17,433 | ₩17,206 | ₩17,359 | -0.12% | 8.2만 |
|---|
| 2026.01.06 | ₩17,339 | ₩17,481 | ₩17,313 | ₩17,406 | +0.38% | 4.4만 |
|---|
| 2026.01.05 | ₩17,366 | ₩17,393 | ₩17,246 | ₩17,346 | -0.12% | 13.1만 |
|---|
| 2026.01.02 | ₩17,179 | ₩17,553 | ₩17,072 | ₩17,486 | +1.79% | 6.8만 |
|---|
| 2025.12.31 | ₩17,166 | ₩17,319 | ₩17,166 | ₩17,319 | +0.89% | 2.7만 |
|---|
| 2025.12.30 | ₩17,219 | ₩17,233 | ₩17,133 | ₩17,193 | -0.16% | 26.4만 |
|---|
| 2025.12.29 | ₩17,166 | ₩17,225 | ₩17,143 | ₩17,186 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩16,966 | ₩17,052 | ₩16,939 | ₩17,052 | +0.51% | 7.8만 |
|---|
| 2025.12.24 | ₩17,019 | ₩17,067 | ₩16,979 | ₩16,986 | -0.20% | 5.6만 |
|---|
| 2025.12.23 | ₩17,126 | ₩17,139 | ₩16,979 | ₩16,979 | -0.86% | 6.4만 |
|---|
| 2025.12.22 | ₩17,339 | ₩17,428 | ₩17,299 | ₩17,366 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩17,486 | ₩17,566 | ₩17,446 | ₩17,446 | -0.23% | 4.9만 |
|---|
| 2025.12.18 | ₩17,620 | ₩17,780 | ₩17,446 | ₩17,566 | -0.30% | 14만 |
|---|
| 2025.12.17 | ₩17,566 | ₩17,913 | ₩17,526 | ₩17,913 | +1.98% | 5.9만 |
|---|
| 2025.12.16 | ₩17,780 | ₩17,807 | ₩17,494 | ₩17,553 | -1.28% | 7.8만 |
|---|
| 2025.12.15 | ₩17,526 | ₩17,740 | ₩17,520 | ₩17,660 | +0.76% | 13.9만 |
|---|
| 2025.12.12 | ₩17,553 | ₩17,847 | ₩17,473 | ₩17,680 | +0.72% | 12.9만 |
|---|
| 2025.12.11 | ₩17,526 | ₩17,686 | ₩17,513 | ₩17,540 | +0.08% | 14.7만 |
|---|
| 2025.12.10 | ₩17,480 | ₩17,553 | ₩17,366 | ₩17,393 | -0.50% | 14.4만 |
|---|
| 2025.12.09 | ₩17,473 | ₩17,552 | ₩17,366 | ₩17,426 | -0.27% | 68.3만 |
|---|
| 2025.12.08 | ₩17,353 | ₩17,526 | ₩17,319 | ₩17,446 | +0.54% | 16.5만 |
|---|
| 2025.12.05 | ₩17,339 | ₩17,379 | ₩17,246 | ₩17,306 | -0.19% | 13.1만 |
|---|
| 2025.12.04 | ₩17,219 | ₩17,486 | ₩17,219 | ₩17,346 | +0.74% | 16.3만 |
|---|
| 2025.12.03 | ₩17,526 | ₩17,526 | ₩17,353 | ₩17,433 | -0.53% | 21.9만 |
|---|
| 2025.12.02 | ₩17,460 | ₩17,526 | ₩17,313 | ₩17,406 | -0.31% | 15.1만 |
|---|
| 2025.12.01 | ₩17,673 | ₩17,673 | ₩17,486 | ₩17,513 | -0.91% | 12.1만 |
|---|
| 2025.11.28 | ₩17,540 | ₩17,620 | ₩17,493 | ₩17,500 | -0.23% | 6만 |
|---|
| 2025.11.26 | ₩17,540 | ₩17,700 | ₩17,526 | ₩17,593 | +0.30% | 10.6만 |
|---|
| 2025.11.25 | ₩17,860 | ₩18,007 | ₩17,633 | ₩17,660 | -1.12% | 31.5만 |
|---|
| 2025.11.24 | ₩18,180 | ₩18,180 | ₩17,753 | ₩17,807 | -2.06% | 25.6만 |
|---|
| 2025.11.21 | ₩18,461 | ₩18,701 | ₩18,154 | ₩18,407 | -0.29% | 74만 |
|---|
| 2025.11.20 | ₩17,740 | ₩18,561 | ₩17,636 | ₩18,527 | +4.44% | 59.8만 |
|---|
| 2025.11.19 | ₩18,287 | ₩18,381 | ₩17,994 | ₩18,240 | -0.26% | 21.6만 |
|---|
| 2025.11.18 | ₩18,220 | ₩18,514 | ₩18,091 | ₩18,354 | +0.73% | 31.6만 |
|---|
| 2025.11.17 | ₩18,020 | ₩18,154 | ₩17,793 | ₩18,034 | +0.07% | 29.5만 |
|---|
| 2025.11.14 | ₩18,394 | ₩18,427 | ₩17,847 | ₩17,953 | -2.39% | 72.2만 |
|---|
| 2025.11.13 | ₩17,700 | ₩18,087 | ₩17,686 | ₩18,020 | +1.81% | 38.3만 |
|---|
| 2025.11.12 | ₩17,286 | ₩17,680 | ₩17,286 | ₩17,553 | +1.54% | 18.8만 |
|---|
| 2025.11.11 | ₩17,513 | ₩17,526 | ₩17,339 | ₩17,353 | -0.91% | 17.6만 |
|---|
| 2025.11.10 | ₩17,500 | ₩17,500 | ₩17,279 | ₩17,326 | -0.99% | 37.2만 |
|---|
| 2025.11.07 | ₩17,740 | ₩18,079 | ₩17,740 | ₩17,780 | +0.23% | 19.4만 |
|---|
| 2025.11.06 | ₩17,286 | ₩17,686 | ₩17,286 | ₩17,640 | +2.05% | 12.7만 |
|---|
| 2025.11.05 | ₩17,326 | ₩17,494 | ₩17,173 | ₩17,286 | -0.23% | 12.9만 |
|---|
| 2025.11.04 | ₩17,353 | ₩17,406 | ₩17,166 | ₩17,393 | +0.23% | 16.2만 |
|---|
| 2025.11.03 | ₩17,006 | ₩17,032 | ₩16,899 | ₩17,019 | +0.08% | 22.2만 |
|---|
| 2025.10.31 | ₩16,966 | ₩17,273 | ₩16,952 | ₩17,179 | +1.26% | 12.2만 |
|---|
| 2025.10.30 | ₩17,179 | ₩17,406 | ₩17,179 | ₩17,406 | +1.32% | 13.8만 |
|---|
| 2025.10.29 | ₩16,966 | ₩17,086 | ₩16,899 | ₩16,899 | -0.39% | 14.3만 |
|---|
| 2025.10.28 | ₩17,193 | ₩17,239 | ₩17,019 | ₩17,059 | -0.78% | 8.1만 |
|---|
| 2025.10.27 | ₩17,500 | ₩17,500 | ₩17,286 | ₩17,286 | -1.22% | 10만 |
|---|
| 2025.10.24 | ₩17,753 | ₩17,793 | ₩17,686 | ₩17,740 | -0.08% | 47.3만 |
|---|
| 2025.10.23 | ₩18,100 | ₩18,140 | ₩17,841 | ₩17,860 | -1.33% | 14.5만 |
|---|
| 2025.10.22 | ₩17,913 | ₩18,207 | ₩17,847 | ₩18,034 | +0.67% | 22.5만 |
|---|
| 2025.10.21 | ₩17,900 | ₩17,967 | ₩17,847 | ₩17,900 | 0.00% | 9.5만 |
|---|
| 2025.10.20 | ₩18,074 | ₩18,074 | ₩17,847 | ₩17,873 | -1.11% | 7.9만 |
|---|
| 2025.10.17 | ₩18,434 | ₩18,442 | ₩18,127 | ₩18,154 | -1.52% | 45.2만 |
|---|
| 2025.10.16 | ₩18,167 | ₩18,481 | ₩18,074 | ₩18,367 | +1.10% | 10만 |
|---|
| 2025.10.15 | ₩18,167 | ₩18,414 | ₩18,127 | ₩18,287 | +0.66% | 5.4만 |
|---|
| 2025.10.14 | ₩18,434 | ₩18,613 | ₩18,218 | ₩18,381 | -0.29% | 14.4만 |
|---|
| 2025.10.13 | ₩18,314 | ₩18,354 | ₩18,127 | ₩18,154 | -0.87% | 41.8만 |
|---|
| 2025.10.10 | ₩17,927 | ₩18,581 | ₩17,833 | ₩18,581 | +3.65% | 31.6만 |
|---|