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 | ₩15,423 | ₩15,423 | ₩15,356 | ₩15,390 | -0.22% | 1.2만 |
| 2026.10.08 | ₩15,396 | ₩15,605 | ₩15,396 | ₩15,517 | +0.78% | 1.2만 |
| 2026.10.07 | ₩15,370 | ₩15,503 | ₩15,360 | ₩15,363 | -0.04% | 1.4만 |
| 2026.10.06 | ₩15,383 | ₩15,383 | ₩15,303 | ₩15,349 | -0.22% | 9.2천 |
| 2026.10.05 | ₩15,463 | ₩15,467 | ₩15,329 | ₩15,410 | -0.35% | 3.8만 |
| 2026.10.02 | ₩15,597 | ₩15,623 | ₩15,537 | ₩15,603 | +0.04% | 3.1만 |
| 2026.10.01 | ₩15,704 | ₩15,864 | ₩15,704 | ₩15,844 | +0.89% | 13만 |
| 2026.09.30 | ₩15,824 | ₩15,824 | ₩15,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,784 |
| -0.25% |
| 2.4만 |
| 2026.09.29 | ₩15,844 | ₩15,931 | ₩15,811 | ₩15,851 | +0.04% | 4.9만 |
|---|
| 2026.09.28 | ₩15,690 | ₩15,831 | ₩15,690 | ₩15,817 | +0.81% | 1.6만 |
|---|
| 2026.09.25 | ₩15,610 | ₩15,664 | ₩15,557 | ₩15,563 | -0.30% | 15.9만 |
|---|
| 2026.09.24 | ₩15,784 | ₩15,784 | ₩15,570 | ₩15,577 | -1.31% | 2.9만 |
|---|
| 2026.09.23 | ₩15,503 | ₩15,717 | ₩15,503 | ₩15,677 | +1.12% | 5만 |
|---|
| 2026.09.22 | ₩15,403 | ₩15,557 | ₩15,403 | ₩15,557 | +1.00% | 4.4만 |
|---|
| 2026.09.21 | ₩16,011 | ₩16,011 | ₩15,590 | ₩15,650 | -2.25% | 4.9만 |
|---|
| 2026.09.18 | ₩16,038 | ₩16,225 | ₩16,024 | ₩16,185 | +0.92% | 3만 |
|---|
| 2026.09.17 | ₩16,212 | ₩16,265 | ₩16,117 | ₩16,122 | -0.55% | 2.2만 |
|---|
| 2026.09.16 | ₩16,338 | ₩16,465 | ₩16,265 | ₩16,405 | +0.41% | 1.7만 |
|---|
| 2026.09.15 | ₩16,305 | ₩16,399 | ₩16,285 | ₩16,385 | +0.49% | 1.2만 |
|---|
| 2026.09.14 | ₩16,385 | ₩16,412 | ₩16,185 | ₩16,252 | -0.82% | 3.5만 |
|---|
| 2026.09.11 | ₩16,252 | ₩16,332 | ₩16,225 | ₩16,332 | +0.49% | 8.6만 |
|---|
| 2026.09.10 | ₩16,506 | ₩16,539 | ₩16,425 | ₩16,452 | -0.32% | 1.4만 |
|---|
| 2026.09.09 | ₩16,425 | ₩16,487 | ₩16,425 | ₩16,445 | +0.12% | 1.5만 |
|---|
| 2026.09.08 | ₩16,514 | ₩16,532 | ₩16,452 | ₩16,465 | -0.29% | 2.2만 |
|---|
| 2026.09.04 | ₩16,198 | ₩16,452 | ₩16,198 | ₩16,405 | +1.28% | 2.2만 |
|---|
| 2026.09.03 | ₩16,212 | ₩16,232 | ₩16,091 | ₩16,171 | -0.25% | 8.1만 |
|---|
| 2026.09.02 | ₩16,673 | ₩16,673 | ₩16,532 | ₩16,566 | -0.64% | 1.1만 |
|---|
| 2026.09.01 | ₩16,813 | ₩16,893 | ₩16,639 | ₩16,673 | -0.83% | 3.4만 |
|---|
| 2026.08.31 | ₩16,532 | ₩16,619 | ₩16,532 | ₩16,544 | +0.07% | 4.5만 |
|---|
| 2026.08.28 | ₩16,492 | ₩16,532 | ₩16,318 | ₩16,479 | -0.08% | 3.1만 |
|---|
| 2026.08.27 | ₩16,733 | ₩16,826 | ₩16,566 | ₩16,592 | -0.84% | 4.2만 |
|---|
| 2026.08.26 | ₩16,840 | ₩16,900 | ₩16,788 | ₩16,826 | -0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩16,813 | ₩16,906 | ₩16,806 | ₩16,806 | -0.04% | 3.4만 |
|---|
| 2026.08.24 | ₩16,904 | ₩16,973 | ₩16,813 | ₩16,906 | +0.02% | 6.8만 |
|---|
| 2026.08.21 | ₩16,947 | ₩16,979 | ₩16,826 | ₩16,893 | -0.32% | 6.7만 |
|---|
| 2026.08.20 | ₩16,840 | ₩17,013 | ₩16,840 | ₩16,993 | +0.91% | 5.7만 |
|---|
| 2026.08.19 | ₩16,948 | ₩17,007 | ₩16,733 | ₩16,813 | -0.80% | 7.9만 |
|---|
| 2026.08.18 | ₩17,007 | ₩17,040 | ₩16,947 | ₩17,013 | +0.04% | 15.2만 |
|---|
| 2026.08.17 | ₩16,793 | ₩16,905 | ₩16,766 | ₩16,853 | +0.36% | 2.8만 |
|---|
| 2026.08.14 | ₩16,572 | ₩16,653 | ₩16,519 | ₩16,632 | +0.36% | 1.4만 |
|---|
| 2026.08.13 | ₩16,659 | ₩16,699 | ₩16,572 | ₩16,586 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩16,532 | ₩16,813 | ₩16,532 | ₩16,766 | +1.41% | 5.8만 |
|---|
| 2026.08.11 | ₩16,372 | ₩16,619 | ₩16,372 | ₩16,599 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩16,492 | ₩16,499 | ₩16,365 | ₩16,439 | -0.32% | 4.2만 |
|---|
| 2026.08.07 | ₩16,439 | ₩16,506 | ₩16,365 | ₩16,465 | +0.16% | 4.6만 |
|---|
| 2026.08.06 | ₩16,599 | ₩16,612 | ₩16,452 | ₩16,559 | -0.24% | 11.2만 |
|---|
| 2026.08.05 | ₩16,385 | ₩16,663 | ₩16,292 | ₩16,566 | +1.10% | 5.3만 |
|---|
| 2026.08.04 | ₩16,719 | ₩16,719 | ₩16,399 | ₩16,472 | -1.48% | 7.7만 |
|---|
| 2026.08.03 | ₩17,040 | ₩17,040 | ₩16,506 | ₩16,586 | -2.67% | 9.8만 |
|---|
| 2026.07.31 | ₩17,601 | ₩17,601 | ₩17,147 | ₩17,214 | -2.20% | 8.4만 |
|---|
| 2026.07.30 | ₩17,982 | ₩18,016 | ₩17,735 | ₩17,789 | -1.08% | 6.7만 |
|---|
| 2026.07.29 | ₩17,949 | ₩18,216 | ₩17,782 | ₩18,189 | +1.34% | 9.4만 |
|---|
| 2026.07.28 | ₩18,016 | ₩18,123 | ₩17,869 | ₩17,936 | -0.45% | 9.5만 |
|---|
| 2026.07.27 | ₩17,841 | ₩18,069 | ₩17,769 | ₩18,029 | +1.06% | 8.9만 |
|---|
| 2026.07.24 | ₩17,976 | ₩18,036 | ₩17,869 | ₩18,016 | +0.22% | 14.5만 |
|---|
| 2026.07.23 | ₩17,722 | ₩18,091 | ₩17,722 | ₩18,002 | +1.58% | 17.9만 |
|---|
| 2026.07.22 | ₩16,973 | ₩17,187 | ₩16,973 | ₩17,147 | +1.02% | 2.1만 |
|---|
| 2026.07.21 | ₩17,000 | ₩17,033 | ₩16,953 | ₩16,993 | -0.04% | 2만 |
|---|
| 2026.07.20 | ₩16,893 | ₩17,013 | ₩16,866 | ₩17,007 | +0.67% | 4.4만 |
|---|
| 2026.07.17 | ₩17,040 | ₩17,120 | ₩16,933 | ₩17,000 | -0.24% | 11.6만 |
|---|
| 2026.07.16 | ₩16,479 | ₩16,770 | ₩16,472 | ₩16,693 | +1.30% | 3.7만 |
|---|
| 2026.07.15 | ₩16,746 | ₩16,759 | ₩16,479 | ₩16,479 | -1.60% | 29.7만 |
|---|
| 2026.07.14 | ₩17,080 | ₩17,080 | ₩16,853 | ₩16,880 | -1.17% | 10.6만 |
|---|
| 2026.07.13 | ₩16,893 | ₩16,987 | ₩16,793 | ₩16,987 | +0.55% | 5.5만 |
|---|
| 2026.07.10 | ₩16,893 | ₩16,933 | ₩16,773 | ₩16,806 | -0.51% | 6.2만 |
|---|
| 2026.07.09 | ₩17,549 | ₩17,549 | ₩17,013 | ₩17,040 | -2.90% | 12.3만 |
|---|
| 2026.07.08 | ₩17,281 | ₩17,434 | ₩17,214 | ₩17,229 | -0.30% | 11.4만 |
|---|
| 2026.07.07 | ₩17,094 | ₩17,180 | ₩17,040 | ₩17,160 | +0.39% | 5.4만 |
|---|
| 2026.07.06 | ₩17,374 | ₩17,481 | ₩17,107 | ₩17,147 | -1.31% | 10.9만 |
|---|
| 2026.07.02 | ₩17,214 | ₩17,535 | ₩17,214 | ₩17,468 | +1.48% | 12.4만 |
|---|
| 2026.07.01 | ₩17,414 | ₩17,529 | ₩17,100 | ₩17,241 | -1.00% | 14.1만 |
|---|
| 2026.06.30 | ₩17,909 | ₩17,909 | ₩17,561 | ₩17,642 | -1.49% | 11.5만 |
|---|
| 2026.06.29 | ₩18,149 | ₩18,196 | ₩17,855 | ₩17,870 | -1.54% | 16.2만 |
|---|
| 2026.06.26 | ₩18,684 | ₩18,724 | ₩18,256 | ₩18,430 | -1.36% | 13.9만 |
|---|
| 2026.06.25 | ₩18,283 | ₩18,644 | ₩18,283 | ₩18,590 | +1.68% | 19만 |
|---|
| 2026.06.24 | ₩18,002 | ₩18,156 | ₩17,775 | ₩18,149 | +0.82% | 20.8만 |
|---|
| 2026.06.23 | ₩17,962 | ₩17,976 | ₩17,769 | ₩17,976 | +0.07% | 16.3만 |
|---|
| 2026.06.22 | ₩17,655 | ₩17,855 | ₩17,495 | ₩17,855 | +1.14% | 10.5만 |
|---|
| 2026.06.18 | ₩17,588 | ₩17,782 | ₩17,421 | ₩17,468 | -0.68% | 19.6만 |
|---|
| 2026.06.17 | ₩17,314 | ₩17,755 | ₩17,307 | ₩17,722 | +2.35% | 22.4만 |
|---|
| 2026.06.16 | ₩17,214 | ₩17,294 | ₩17,147 | ₩17,241 | +0.16% | 15.3만 |
|---|
| 2026.06.15 | ₩17,307 | ₩17,321 | ₩17,096 | ₩17,174 | -0.77% | 14.2만 |
|---|
| 2026.06.12 | ₩17,535 | ₩17,869 | ₩17,535 | ₩17,655 | +0.69% | 5.9만 |
|---|
| 2026.06.11 | ₩17,762 | ₩18,029 | ₩17,601 | ₩17,628 | -0.75% | 22.2만 |
|---|
| 2026.06.10 | ₩17,561 | ₩17,829 | ₩17,461 | ₩17,815 | +1.45% | 13.8만 |
|---|
| 2026.06.09 | ₩17,120 | ₩17,735 | ₩17,027 | ₩17,414 | +1.72% | 13.8만 |
|---|
| 2026.06.08 | ₩17,094 | ₩17,214 | ₩17,027 | ₩17,174 | +0.47% | 18.2만 |
|---|
| 2026.06.05 | ₩16,679 | ₩17,241 | ₩16,612 | ₩17,200 | +3.13% | 54.5만 |
|---|
| 2026.06.04 | ₩16,693 | ₩16,706 | ₩16,532 | ₩16,546 | -0.88% | 26.5만 |
|---|
| 2026.06.03 | ₩16,612 | ₩16,820 | ₩16,532 | ₩16,746 | +0.80% | 7.9만 |
|---|
| 2026.06.02 | ₩16,532 | ₩16,619 | ₩16,385 | ₩16,519 | -0.08% | 2.2만 |
|---|
| 2026.06.01 | ₩16,252 | ₩16,385 | ₩16,212 | ₩16,385 | +0.82% | 29.4만 |
|---|
| 2026.05.29 | ₩16,225 | ₩16,245 | ₩16,125 | ₩16,225 | 0.00% | 10.8만 |
|---|
| 2026.05.28 | ₩16,292 | ₩16,325 | ₩16,138 | ₩16,158 | -0.82% | 3.3만 |
|---|
| 2026.05.27 | ₩16,425 | ₩16,439 | ₩16,265 | ₩16,285 | -0.85% | 5.6만 |
|---|
| 2026.05.26 | ₩16,452 | ₩16,532 | ₩16,392 | ₩16,425 | -0.16% | 8.8만 |
|---|
| 2026.05.22 | ₩16,385 | ₩16,492 | ₩16,345 | ₩16,492 | +0.65% | 6.7만 |
|---|
| 2026.05.21 | ₩16,519 | ₩16,612 | ₩16,345 | ₩16,452 | -0.40% | 6.5만 |
|---|
| 2026.05.20 | ₩16,586 | ₩16,693 | ₩16,439 | ₩16,439 | -0.89% | 62.6만 |
|---|
| 2026.05.19 | ₩16,546 | ₩16,780 | ₩16,532 | ₩16,679 | +0.81% | 11.3만 |
|---|
| 2026.05.18 | ₩16,372 | ₩16,559 | ₩16,265 | ₩16,465 | +0.57% | 12.5만 |
|---|
| 2026.05.15 | ₩16,318 | ₩16,432 | ₩16,198 | ₩16,305 | -0.08% | 10.6만 |
|---|
| 2026.05.14 | ₩16,171 | ₩16,225 | ₩16,051 | ₩16,118 | -0.33% | 7.9만 |
|---|
| 2026.05.13 | ₩16,519 | ₩16,559 | ₩16,145 | ₩16,198 | -1.94% | 9만 |
|---|
| 2026.05.12 | ₩16,492 | ₩16,719 | ₩16,492 | ₩16,532 | +0.24% | 8.3만 |
|---|
| 2026.05.11 | ₩16,572 | ₩16,572 | ₩16,359 | ₩16,452 | -0.73% | 8.5만 |
|---|
| 2026.05.08 | ₩16,532 | ₩16,532 | ₩16,372 | ₩16,405 | -0.77% | 8만 |
|---|
| 2026.05.07 | ₩16,586 | ₩16,612 | ₩16,432 | ₩16,546 | -0.24% | 19.2만 |
|---|
| 2026.05.06 | ₩17,027 | ₩17,053 | ₩16,666 | ₩16,679 | -2.04% | 11.8만 |
|---|
| 2026.05.05 | ₩16,973 | ₩17,067 | ₩16,893 | ₩17,027 | +0.31% | 9.4만 |
|---|
| 2026.05.04 | ₩17,094 | ₩17,200 | ₩17,000 | ₩17,067 | -0.16% | 10.3만 |
|---|
| 2026.05.01 | ₩17,120 | ₩17,174 | ₩16,933 | ₩17,053 | -0.39% | 12.1만 |
|---|
| 2026.04.30 | ₩17,094 | ₩17,575 | ₩17,094 | ₩17,221 | +0.74% | 10.5만 |
|---|
| 2026.04.29 | ₩17,200 | ₩17,247 | ₩17,053 | ₩17,134 | -0.39% | 6.2만 |
|---|
| 2026.04.28 | ₩17,134 | ₩17,214 | ₩17,053 | ₩17,080 | -0.31% | 5.4만 |
|---|
| 2026.04.27 | ₩17,254 | ₩17,267 | ₩17,000 | ₩17,013 | -1.39% | 7.5만 |
|---|
| 2026.04.24 | ₩17,401 | ₩17,448 | ₩17,114 | ₩17,127 | -1.57% | 5.1만 |
|---|
| 2026.04.23 | ₩17,374 | ₩17,601 | ₩17,281 | ₩17,474 | +0.58% | 13.9만 |
|---|
| 2026.04.22 | ₩17,374 | ₩17,428 | ₩17,187 | ₩17,187 | -1.08% | 10만 |
|---|
| 2026.04.21 | ₩17,307 | ₩17,508 | ₩17,254 | ₩17,495 | +1.08% | 15.4만 |
|---|
| 2026.04.20 | ₩17,267 | ₩17,501 | ₩17,239 | ₩17,361 | +0.54% | 21.8만 |
|---|
| 2026.04.17 | ₩17,227 | ₩17,321 | ₩17,087 | ₩17,187 | -0.23% | 13.5만 |
|---|
| 2026.04.16 | ₩17,401 | ₩17,674 | ₩17,401 | ₩17,454 | +0.31% | 13.8만 |
|---|
| 2026.04.15 | ₩17,869 | ₩17,889 | ₩17,474 | ₩17,481 | -2.17% | 15.3만 |
|---|
| 2026.04.14 | ₩18,403 | ₩18,403 | ₩17,902 | ₩17,936 | -2.54% | 25.8만 |
|---|
| 2026.04.13 | ₩18,737 | ₩18,778 | ₩18,484 | ₩18,490 | -1.32% | 19.7만 |
|---|
| 2026.04.10 | ₩18,724 | ₩18,764 | ₩18,617 | ₩18,697 | -0.14% | 10.5만 |
|---|
| 2026.04.09 | ₩18,925 | ₩19,152 | ₩18,778 | ₩18,804 | -0.64% | 15.5만 |
|---|
| 2026.04.08 | ₩18,818 | ₩19,199 | ₩18,751 | ₩19,085 | +1.42% | 32.4만 |
|---|
| 2026.04.07 | ₩19,713 | ₩20,020 | ₩19,593 | ₩19,593 | -0.61% | 14.1만 |
|---|
| 2026.04.06 | ₩19,566 | ₩19,686 | ₩19,446 | ₩19,566 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩19,900 | ₩19,954 | ₩19,539 | ₩19,606 | -1.48% | 26.6만 |
|---|
| 2026.04.01 | ₩19,499 | ₩19,606 | ₩19,299 | ₩19,432 | -0.34% | 19.4만 |
|---|
| 2026.03.31 | ₩20,301 | ₩20,301 | ₩19,633 | ₩19,700 | -2.96% | 62만 |
|---|
| 2026.03.30 | ₩20,368 | ₩20,742 | ₩20,368 | ₩20,635 | +1.31% | 48.3만 |
|---|
| 2026.03.27 | ₩20,234 | ₩20,655 | ₩20,208 | ₩20,649 | +2.05% | 44.7만 |
|---|
| 2026.03.26 | ₩19,673 | ₩20,061 | ₩19,553 | ₩20,047 | +1.90% | 33.7만 |
|---|
| 2026.03.25 | ₩19,352 | ₩19,459 | ₩19,192 | ₩19,419 | +0.35% | 18.3만 |
|---|
| 2026.03.24 | ₩19,473 | ₩19,593 | ₩19,392 | ₩19,566 | +0.48% | 19.7만 |
|---|
| 2026.03.23 | ₩19,419 | ₩19,486 | ₩19,219 | ₩19,406 | -0.07% | 24.8만 |
|---|
| 2026.03.20 | ₩19,459 | ₩19,847 | ₩19,459 | ₩19,740 | +1.44% | 19.1만 |
|---|
| 2026.03.19 | ₩19,312 | ₩19,419 | ₩19,232 | ₩19,285 | -0.14% | 37.3만 |
|---|
| 2026.03.18 | ₩18,898 | ₩19,132 | ₩18,858 | ₩19,112 | +1.13% | 16.5만 |
|---|
| 2026.03.17 | ₩18,884 | ₩18,925 | ₩18,764 | ₩18,818 | -0.35% | 10.9만 |
|---|
| 2026.03.16 | ₩18,951 | ₩19,031 | ₩18,778 | ₩18,898 | -0.28% | 39.8만 |
|---|
| 2026.03.13 | ₩18,831 | ₩19,212 | ₩18,804 | ₩19,205 | +1.99% | 32.6만 |
|---|
| 2026.03.12 | ₩18,644 | ₩18,901 | ₩18,631 | ₩18,851 | +1.11% | 14.2만 |
|---|
| 2026.03.11 | ₩18,497 | ₩18,624 | ₩18,357 | ₩18,497 | 0.00% | 17만 |
|---|
| 2026.03.10 | ₩18,590 | ₩18,671 | ₩18,443 | ₩18,557 | -0.18% | 12.8만 |
|---|
| 2026.03.09 | ₩19,112 | ₩19,192 | ₩18,617 | ₩18,644 | -2.45% | 35.1만 |
|---|
| 2026.03.06 | ₩18,804 | ₩18,891 | ₩18,671 | ₩18,844 | +0.21% | 24.8만 |
|---|
| 2026.03.05 | ₩18,577 | ₩18,711 | ₩18,463 | ₩18,510 | -0.36% | 23.6만 |
|---|
| 2026.03.04 | ₩18,644 | ₩18,711 | ₩18,403 | ₩18,470 | -0.93% | 17.4만 |
|---|
| 2026.03.03 | ₩18,991 | ₩19,112 | ₩18,711 | ₩18,764 | -1.20% | 25.4만 |
|---|
| 2026.03.02 | ₩19,072 | ₩19,073 | ₩18,557 | ₩18,671 | -2.10% | 15.9만 |
|---|
| 2026.02.27 | ₩18,737 | ₩18,818 | ₩18,617 | ₩18,711 | -0.14% | 12.6만 |
|---|
| 2026.02.26 | ₩18,216 | ₩18,577 | ₩18,216 | ₩18,450 | +1.28% | 16.2만 |
|---|
| 2026.02.25 | ₩18,323 | ₩18,337 | ₩18,149 | ₩18,149 | -0.95% | 18.7만 |
|---|
| 2026.02.24 | ₩18,644 | ₩18,770 | ₩18,417 | ₩18,450 | -1.04% | 8.4만 |
|---|
| 2026.02.23 | ₩18,430 | ₩18,724 | ₩18,350 | ₩18,657 | +1.23% | 15.6만 |
|---|
| 2026.02.20 | ₩18,778 | ₩18,804 | ₩18,323 | ₩18,363 | -2.21% | 20.3만 |
|---|
| 2026.02.19 | ₩18,697 | ₩18,778 | ₩18,556 | ₩18,644 | -0.29% | 10.7만 |
|---|
| 2026.02.18 | ₩18,697 | ₩18,737 | ₩18,517 | ₩18,644 | -0.29% | 23.4만 |
|---|
| 2026.02.17 | ₩18,938 | ₩19,112 | ₩18,664 | ₩18,778 | -0.85% | 27.9만 |
|---|
| 2026.02.13 | ₩18,657 | ₩18,864 | ₩18,617 | ₩18,804 | +0.79% | 32만 |
|---|
| 2026.02.12 | ₩18,083 | ₩18,651 | ₩18,083 | ₩18,590 | +2.81% | 44.1만 |
|---|
| 2026.02.11 | ₩17,949 | ₩18,236 | ₩17,882 | ₩18,163 | +1.19% | 19.6만 |
|---|
| 2026.02.10 | ₩17,922 | ₩18,083 | ₩17,922 | ₩18,056 | +0.75% | 10.9만 |
|---|
| 2026.02.09 | ₩18,189 | ₩18,256 | ₩17,881 | ₩17,976 | -1.18% | 6.6만 |
|---|
| 2026.02.06 | ₩18,470 | ₩18,470 | ₩18,096 | ₩18,176 | -1.59% | 22만 |
|---|
| 2026.02.05 | ₩18,230 | ₩18,484 | ₩18,096 | ₩18,256 | +0.15% | 38.8만 |
|---|
| 2026.02.04 | ₩17,608 | ₩18,056 | ₩17,561 | ₩17,869 | +1.48% | 93.7만 |
|---|
| 2026.02.03 | ₩17,307 | ₩17,769 | ₩17,307 | ₩17,628 | +1.85% | 15.6만 |
|---|
| 2026.02.02 | ₩17,495 | ₩17,495 | ₩17,241 | ₩17,361 | -0.76% | 11.7만 |
|---|
| 2026.01.30 | ₩17,468 | ₩17,468 | ₩17,207 | ₩17,321 | -0.84% | 17.9만 |
|---|
| 2026.01.29 | ₩17,120 | ₩17,628 | ₩17,107 | ₩17,267 | +0.86% | 25.8만 |
|---|
| 2026.01.28 | ₩17,160 | ₩17,294 | ₩17,120 | ₩17,214 | +0.31% | 8.2만 |
|---|
| 2026.01.27 | ₩17,294 | ₩17,321 | ₩17,174 | ₩17,241 | -0.31% | 5.7만 |
|---|
| 2026.01.26 | ₩17,468 | ₩17,468 | ₩17,294 | ₩17,388 | -0.46% | 8.2만 |
|---|
| 2026.01.23 | ₩17,642 | ₩17,655 | ₩17,388 | ₩17,468 | -0.98% | 16.7만 |
|---|
| 2026.01.22 | ₩17,815 | ₩17,869 | ₩17,628 | ₩17,662 | -0.86% | 11.3만 |
|---|
| 2026.01.21 | ₩18,149 | ₩18,283 | ₩17,869 | ₩18,029 | -0.66% | 18.8만 |
|---|
| 2026.01.20 | ₩18,096 | ₩18,256 | ₩17,976 | ₩18,216 | +0.66% | 21.5만 |
|---|
| 2026.01.16 | ₩17,535 | ₩17,682 | ₩17,521 | ₩17,662 | +0.72% | 6.7만 |
|---|
| 2026.01.15 | ₩17,481 | ₩17,655 | ₩17,481 | ₩17,621 | +0.80% | 12.1만 |
|---|
| 2026.01.14 | ₩17,521 | ₩17,735 | ₩17,508 | ₩17,628 | +0.61% | 22.4만 |
|---|
| 2026.01.13 | ₩17,267 | ₩17,454 | ₩17,241 | ₩17,361 | +0.54% | 9.7만 |
|---|
| 2026.01.12 | ₩17,361 | ₩17,368 | ₩17,207 | ₩17,254 | -0.62% | 16.1만 |
|---|
| 2026.01.09 | ₩17,454 | ₩17,468 | ₩17,246 | ₩17,281 | -1.00% | 5.2만 |
|---|
| 2026.01.08 | ₩17,388 | ₩17,535 | ₩17,361 | ₩17,381 | -0.04% | 8.4만 |
|---|
| 2026.01.07 | ₩17,401 | ₩17,454 | ₩17,227 | ₩17,381 | -0.12% | 8.2만 |
|---|
| 2026.01.06 | ₩17,361 | ₩17,503 | ₩17,334 | ₩17,428 | +0.38% | 4.4만 |
|---|
| 2026.01.05 | ₩17,388 | ₩17,414 | ₩17,267 | ₩17,368 | -0.12% | 13.1만 |
|---|
| 2026.01.02 | ₩17,200 | ₩17,575 | ₩17,094 | ₩17,508 | +1.79% | 6.8만 |
|---|
| 2025.12.31 | ₩17,187 | ₩17,341 | ₩17,187 | ₩17,341 | +0.89% | 2.7만 |
|---|
| 2025.12.30 | ₩17,241 | ₩17,254 | ₩17,154 | ₩17,214 | -0.16% | 26.4만 |
|---|
| 2025.12.29 | ₩17,187 | ₩17,246 | ₩17,164 | ₩17,207 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩16,987 | ₩17,074 | ₩16,960 | ₩17,074 | +0.51% | 7.8만 |
|---|
| 2025.12.24 | ₩17,040 | ₩17,088 | ₩17,000 | ₩17,007 | -0.20% | 5.6만 |
|---|
| 2025.12.23 | ₩17,147 | ₩17,160 | ₩17,000 | ₩17,000 | -0.86% | 6.4만 |
|---|
| 2025.12.22 | ₩17,361 | ₩17,449 | ₩17,321 | ₩17,388 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩17,508 | ₩17,588 | ₩17,468 | ₩17,468 | -0.23% | 4.9만 |
|---|
| 2025.12.18 | ₩17,642 | ₩17,802 | ₩17,468 | ₩17,588 | -0.30% | 14만 |
|---|
| 2025.12.17 | ₩17,588 | ₩17,936 | ₩17,548 | ₩17,936 | +1.98% | 5.9만 |
|---|
| 2025.12.16 | ₩17,802 | ₩17,829 | ₩17,516 | ₩17,575 | -1.28% | 7.8만 |
|---|
| 2025.12.15 | ₩17,548 | ₩17,762 | ₩17,541 | ₩17,682 | +0.76% | 13.9만 |
|---|
| 2025.12.12 | ₩17,575 | ₩17,869 | ₩17,495 | ₩17,702 | +0.72% | 12.9만 |
|---|
| 2025.12.11 | ₩17,548 | ₩17,708 | ₩17,535 | ₩17,561 | +0.08% | 14.7만 |
|---|
| 2025.12.10 | ₩17,501 | ₩17,575 | ₩17,388 | ₩17,414 | -0.50% | 14.4만 |
|---|
| 2025.12.09 | ₩17,495 | ₩17,573 | ₩17,388 | ₩17,448 | -0.27% | 68.3만 |
|---|
| 2025.12.08 | ₩17,374 | ₩17,548 | ₩17,341 | ₩17,468 | +0.54% | 16.5만 |
|---|
| 2025.12.05 | ₩17,361 | ₩17,401 | ₩17,267 | ₩17,327 | -0.19% | 13.1만 |
|---|
| 2025.12.04 | ₩17,241 | ₩17,508 | ₩17,241 | ₩17,368 | +0.74% | 16.3만 |
|---|
| 2025.12.03 | ₩17,548 | ₩17,548 | ₩17,374 | ₩17,454 | -0.53% | 21.9만 |
|---|
| 2025.12.02 | ₩17,481 | ₩17,548 | ₩17,334 | ₩17,428 | -0.31% | 15.1만 |
|---|
| 2025.12.01 | ₩17,695 | ₩17,695 | ₩17,508 | ₩17,535 | -0.91% | 12.1만 |
|---|
| 2025.11.28 | ₩17,561 | ₩17,642 | ₩17,515 | ₩17,521 | -0.23% | 6만 |
|---|
| 2025.11.26 | ₩17,561 | ₩17,722 | ₩17,548 | ₩17,615 | +0.30% | 10.6만 |
|---|
| 2025.11.25 | ₩17,882 | ₩18,029 | ₩17,655 | ₩17,682 | -1.12% | 31.5만 |
|---|
| 2025.11.24 | ₩18,203 | ₩18,203 | ₩17,775 | ₩17,829 | -2.06% | 25.6만 |
|---|
| 2025.11.21 | ₩18,484 | ₩18,724 | ₩18,176 | ₩18,430 | -0.29% | 74만 |
|---|
| 2025.11.20 | ₩17,762 | ₩18,584 | ₩17,658 | ₩18,550 | +4.44% | 59.8만 |
|---|
| 2025.11.19 | ₩18,310 | ₩18,403 | ₩18,016 | ₩18,263 | -0.26% | 21.6만 |
|---|
| 2025.11.18 | ₩18,243 | ₩18,537 | ₩18,113 | ₩18,377 | +0.73% | 31.6만 |
|---|
| 2025.11.17 | ₩18,042 | ₩18,176 | ₩17,815 | ₩18,056 | +0.07% | 29.5만 |
|---|
| 2025.11.14 | ₩18,417 | ₩18,450 | ₩17,869 | ₩17,976 | -2.39% | 72.2만 |
|---|
| 2025.11.13 | ₩17,722 | ₩18,109 | ₩17,708 | ₩18,042 | +1.81% | 38.3만 |
|---|
| 2025.11.12 | ₩17,307 | ₩17,702 | ₩17,307 | ₩17,575 | +1.54% | 18.8만 |
|---|
| 2025.11.11 | ₩17,535 | ₩17,548 | ₩17,361 | ₩17,374 | -0.91% | 17.6만 |
|---|
| 2025.11.10 | ₩17,521 | ₩17,521 | ₩17,301 | ₩17,348 | -0.99% | 37.2만 |
|---|
| 2025.11.07 | ₩17,762 | ₩18,101 | ₩17,762 | ₩17,802 | +0.23% | 19.4만 |
|---|
| 2025.11.06 | ₩17,307 | ₩17,708 | ₩17,307 | ₩17,662 | +2.05% | 12.7만 |
|---|
| 2025.11.05 | ₩17,348 | ₩17,516 | ₩17,194 | ₩17,307 | -0.23% | 12.9만 |
|---|
| 2025.11.04 | ₩17,374 | ₩17,428 | ₩17,187 | ₩17,414 | +0.23% | 16.2만 |
|---|
| 2025.11.03 | ₩17,027 | ₩17,053 | ₩16,920 | ₩17,040 | +0.08% | 22.2만 |
|---|
| 2025.10.31 | ₩16,987 | ₩17,294 | ₩16,973 | ₩17,200 | +1.26% | 12.2만 |
|---|
| 2025.10.30 | ₩17,200 | ₩17,428 | ₩17,200 | ₩17,428 | +1.32% | 13.8만 |
|---|
| 2025.10.29 | ₩16,987 | ₩17,107 | ₩16,920 | ₩16,920 | -0.39% | 14.3만 |
|---|
| 2025.10.28 | ₩17,214 | ₩17,261 | ₩17,040 | ₩17,080 | -0.78% | 8.1만 |
|---|
| 2025.10.27 | ₩17,521 | ₩17,521 | ₩17,307 | ₩17,307 | -1.22% | 10만 |
|---|
| 2025.10.24 | ₩17,775 | ₩17,815 | ₩17,708 | ₩17,762 | -0.08% | 47.3만 |
|---|
| 2025.10.23 | ₩18,123 | ₩18,163 | ₩17,863 | ₩17,882 | -1.33% | 14.5만 |
|---|
| 2025.10.22 | ₩17,936 | ₩18,230 | ₩17,869 | ₩18,056 | +0.67% | 22.5만 |
|---|
| 2025.10.21 | ₩17,922 | ₩17,989 | ₩17,869 | ₩17,922 | 0.00% | 9.5만 |
|---|
| 2025.10.20 | ₩18,096 | ₩18,096 | ₩17,869 | ₩17,895 | -1.11% | 7.9만 |
|---|
| 2025.10.17 | ₩18,457 | ₩18,465 | ₩18,149 | ₩18,176 | -1.52% | 45.2만 |
|---|
| 2025.10.16 | ₩18,189 | ₩18,504 | ₩18,096 | ₩18,390 | +1.10% | 10만 |
|---|
| 2025.10.15 | ₩18,189 | ₩18,437 | ₩18,149 | ₩18,310 | +0.66% | 5.4만 |
|---|
| 2025.10.14 | ₩18,457 | ₩18,636 | ₩18,240 | ₩18,403 | -0.29% | 14.4만 |
|---|
| 2025.10.13 | ₩18,337 | ₩18,377 | ₩18,149 | ₩18,176 | -0.87% | 41.8만 |
|---|
| 2025.10.10 | ₩17,949 | ₩18,604 | ₩17,855 | ₩18,604 | +3.65% | 31.6만 |
|---|