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 | ₩15,394 | ₩15,394 | ₩15,327 | ₩15,361 | -0.22% | 1.2만 |
| 2026.10.08 | ₩15,367 | ₩15,576 | ₩15,367 | ₩15,488 | +0.78% | 1.2만 |
| 2026.10.07 | ₩15,341 | ₩15,474 | ₩15,331 | ₩15,334 | -0.04% | 1.4만 |
| 2026.10.06 | ₩15,354 | ₩15,354 | ₩15,274 | ₩15,321 | -0.22% | 9.2천 |
| 2026.10.05 | ₩15,434 | ₩15,438 | ₩15,301 | ₩15,381 | -0.35% | 3.8만 |
| 2026.10.02 | ₩15,568 | ₩15,594 | ₩15,508 | ₩15,574 | +0.04% | 3.1만 |
| 2026.10.01 | ₩15,674 | ₩15,834 | ₩15,674 | ₩15,814 | +0.89% | 13만 |
| 2026.09.30 | ₩15,794 | ₩15,794 | ₩15,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,754 |
| -0.25% |
| 2.4만 |
| 2026.09.29 | ₩15,814 | ₩15,901 | ₩15,781 | ₩15,821 | +0.04% | 4.9만 |
|---|
| 2026.09.28 | ₩15,661 | ₩15,801 | ₩15,661 | ₩15,788 | +0.81% | 1.6만 |
|---|
| 2026.09.25 | ₩15,581 | ₩15,634 | ₩15,528 | ₩15,534 | -0.30% | 15.9만 |
|---|
| 2026.09.24 | ₩15,754 | ₩15,754 | ₩15,541 | ₩15,548 | -1.31% | 2.9만 |
|---|
| 2026.09.23 | ₩15,474 | ₩15,688 | ₩15,474 | ₩15,648 | +1.12% | 5만 |
|---|
| 2026.09.22 | ₩15,374 | ₩15,528 | ₩15,374 | ₩15,528 | +1.00% | 4.4만 |
|---|
| 2026.09.21 | ₩15,981 | ₩15,981 | ₩15,561 | ₩15,621 | -2.25% | 4.9만 |
|---|
| 2026.09.18 | ₩16,008 | ₩16,195 | ₩15,994 | ₩16,154 | +0.92% | 3만 |
|---|
| 2026.09.17 | ₩16,181 | ₩16,235 | ₩16,086 | ₩16,092 | -0.55% | 2.2만 |
|---|
| 2026.09.16 | ₩16,308 | ₩16,435 | ₩16,235 | ₩16,375 | +0.41% | 1.7만 |
|---|
| 2026.09.15 | ₩16,275 | ₩16,368 | ₩16,255 | ₩16,355 | +0.49% | 1.2만 |
|---|
| 2026.09.14 | ₩16,355 | ₩16,381 | ₩16,154 | ₩16,221 | -0.82% | 3.5만 |
|---|
| 2026.09.11 | ₩16,221 | ₩16,301 | ₩16,195 | ₩16,301 | +0.49% | 8.6만 |
|---|
| 2026.09.10 | ₩16,475 | ₩16,508 | ₩16,395 | ₩16,421 | -0.32% | 1.4만 |
|---|
| 2026.09.09 | ₩16,395 | ₩16,456 | ₩16,395 | ₩16,415 | +0.12% | 1.5만 |
|---|
| 2026.09.08 | ₩16,483 | ₩16,501 | ₩16,421 | ₩16,435 | -0.29% | 2.2만 |
|---|
| 2026.09.04 | ₩16,168 | ₩16,421 | ₩16,168 | ₩16,375 | +1.28% | 2.2만 |
|---|
| 2026.09.03 | ₩16,181 | ₩16,201 | ₩16,061 | ₩16,141 | -0.25% | 8.1만 |
|---|
| 2026.09.02 | ₩16,641 | ₩16,641 | ₩16,501 | ₩16,535 | -0.64% | 1.1만 |
|---|
| 2026.09.01 | ₩16,781 | ₩16,862 | ₩16,608 | ₩16,641 | -0.83% | 3.4만 |
|---|
| 2026.08.31 | ₩16,501 | ₩16,588 | ₩16,501 | ₩16,513 | +0.07% | 4.5만 |
|---|
| 2026.08.28 | ₩16,461 | ₩16,501 | ₩16,288 | ₩16,448 | -0.08% | 3.1만 |
|---|
| 2026.08.27 | ₩16,701 | ₩16,795 | ₩16,535 | ₩16,561 | -0.84% | 4.2만 |
|---|
| 2026.08.26 | ₩16,808 | ₩16,868 | ₩16,756 | ₩16,795 | -0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩16,781 | ₩16,875 | ₩16,775 | ₩16,775 | -0.04% | 3.4만 |
|---|
| 2026.08.24 | ₩16,872 | ₩16,942 | ₩16,781 | ₩16,875 | +0.02% | 6.8만 |
|---|
| 2026.08.21 | ₩16,915 | ₩16,947 | ₩16,795 | ₩16,862 | -0.32% | 6.7만 |
|---|
| 2026.08.20 | ₩16,808 | ₩16,982 | ₩16,808 | ₩16,962 | +0.91% | 5.7만 |
|---|
| 2026.08.19 | ₩16,916 | ₩16,975 | ₩16,701 | ₩16,781 | -0.80% | 7.9만 |
|---|
| 2026.08.18 | ₩16,975 | ₩17,008 | ₩16,915 | ₩16,982 | +0.04% | 15.2만 |
|---|
| 2026.08.17 | ₩16,761 | ₩16,874 | ₩16,735 | ₩16,821 | +0.36% | 2.8만 |
|---|
| 2026.08.14 | ₩16,541 | ₩16,621 | ₩16,488 | ₩16,601 | +0.36% | 1.4만 |
|---|
| 2026.08.13 | ₩16,628 | ₩16,668 | ₩16,541 | ₩16,555 | -0.44% | 3.6만 |
|---|
| 2026.08.12 | ₩16,501 | ₩16,781 | ₩16,501 | ₩16,735 | +1.41% | 5.8만 |
|---|
| 2026.08.11 | ₩16,341 | ₩16,588 | ₩16,341 | ₩16,568 | +1.39% | 1.6만 |
|---|
| 2026.08.10 | ₩16,461 | ₩16,468 | ₩16,335 | ₩16,408 | -0.32% | 4.2만 |
|---|
| 2026.08.07 | ₩16,408 | ₩16,475 | ₩16,335 | ₩16,435 | +0.16% | 4.6만 |
|---|
| 2026.08.06 | ₩16,568 | ₩16,581 | ₩16,421 | ₩16,528 | -0.24% | 11.2만 |
|---|
| 2026.08.05 | ₩16,355 | ₩16,632 | ₩16,261 | ₩16,535 | +1.10% | 5.3만 |
|---|
| 2026.08.04 | ₩16,688 | ₩16,688 | ₩16,368 | ₩16,441 | -1.48% | 7.7만 |
|---|
| 2026.08.03 | ₩17,008 | ₩17,008 | ₩16,475 | ₩16,555 | -2.67% | 9.8만 |
|---|
| 2026.07.31 | ₩17,569 | ₩17,569 | ₩17,115 | ₩17,182 | -2.20% | 8.4만 |
|---|
| 2026.07.30 | ₩17,949 | ₩17,982 | ₩17,702 | ₩17,755 | -1.08% | 6.7만 |
|---|
| 2026.07.29 | ₩17,915 | ₩18,182 | ₩17,749 | ₩18,155 | +1.34% | 9.4만 |
|---|
| 2026.07.28 | ₩17,982 | ₩18,089 | ₩17,835 | ₩17,902 | -0.45% | 9.5만 |
|---|
| 2026.07.27 | ₩17,807 | ₩18,035 | ₩17,735 | ₩17,995 | +1.06% | 8.9만 |
|---|
| 2026.07.24 | ₩17,942 | ₩18,002 | ₩17,835 | ₩17,982 | +0.22% | 14.5만 |
|---|
| 2026.07.23 | ₩17,689 | ₩18,057 | ₩17,689 | ₩17,969 | +1.58% | 17.9만 |
|---|
| 2026.07.22 | ₩16,942 | ₩17,155 | ₩16,942 | ₩17,115 | +1.02% | 2.1만 |
|---|
| 2026.07.21 | ₩16,968 | ₩17,002 | ₩16,922 | ₩16,962 | -0.04% | 2만 |
|---|
| 2026.07.20 | ₩16,862 | ₩16,982 | ₩16,835 | ₩16,975 | +0.67% | 4.4만 |
|---|
| 2026.07.17 | ₩17,008 | ₩17,088 | ₩16,902 | ₩16,968 | -0.24% | 11.6만 |
|---|
| 2026.07.16 | ₩16,448 | ₩16,739 | ₩16,441 | ₩16,661 | +1.30% | 3.7만 |
|---|
| 2026.07.15 | ₩16,715 | ₩16,728 | ₩16,448 | ₩16,448 | -1.60% | 29.7만 |
|---|
| 2026.07.14 | ₩17,048 | ₩17,048 | ₩16,821 | ₩16,848 | -1.17% | 10.6만 |
|---|
| 2026.07.13 | ₩16,862 | ₩16,955 | ₩16,761 | ₩16,955 | +0.55% | 5.5만 |
|---|
| 2026.07.10 | ₩16,862 | ₩16,902 | ₩16,741 | ₩16,775 | -0.51% | 6.2만 |
|---|
| 2026.07.09 | ₩17,516 | ₩17,516 | ₩16,982 | ₩17,008 | -2.90% | 12.3만 |
|---|
| 2026.07.08 | ₩17,248 | ₩17,402 | ₩17,182 | ₩17,196 | -0.30% | 11.4만 |
|---|
| 2026.07.07 | ₩17,062 | ₩17,148 | ₩17,008 | ₩17,128 | +0.39% | 5.4만 |
|---|
| 2026.07.06 | ₩17,342 | ₩17,448 | ₩17,075 | ₩17,115 | -1.31% | 10.9만 |
|---|
| 2026.07.02 | ₩17,182 | ₩17,502 | ₩17,182 | ₩17,435 | +1.48% | 12.4만 |
|---|
| 2026.07.01 | ₩17,382 | ₩17,496 | ₩17,068 | ₩17,208 | -1.00% | 14.1만 |
|---|
| 2026.06.30 | ₩17,875 | ₩17,875 | ₩17,528 | ₩17,609 | -1.49% | 11.5만 |
|---|
| 2026.06.29 | ₩18,115 | ₩18,162 | ₩17,822 | ₩17,837 | -1.54% | 16.2만 |
|---|
| 2026.06.26 | ₩18,649 | ₩18,689 | ₩18,222 | ₩18,396 | -1.36% | 13.9만 |
|---|
| 2026.06.25 | ₩18,249 | ₩18,609 | ₩18,249 | ₩18,556 | +1.68% | 19만 |
|---|
| 2026.06.24 | ₩17,969 | ₩18,122 | ₩17,742 | ₩18,115 | +0.82% | 20.8만 |
|---|
| 2026.06.23 | ₩17,929 | ₩17,942 | ₩17,735 | ₩17,942 | +0.07% | 16.3만 |
|---|
| 2026.06.22 | ₩17,622 | ₩17,822 | ₩17,462 | ₩17,822 | +1.14% | 10.5만 |
|---|
| 2026.06.18 | ₩17,555 | ₩17,749 | ₩17,388 | ₩17,435 | -0.68% | 19.6만 |
|---|
| 2026.06.17 | ₩17,282 | ₩17,722 | ₩17,275 | ₩17,689 | +2.35% | 22.4만 |
|---|
| 2026.06.16 | ₩17,182 | ₩17,262 | ₩17,115 | ₩17,208 | +0.16% | 15.3만 |
|---|
| 2026.06.15 | ₩17,275 | ₩17,288 | ₩17,064 | ₩17,142 | -0.77% | 14.2만 |
|---|
| 2026.06.12 | ₩17,502 | ₩17,835 | ₩17,502 | ₩17,622 | +0.69% | 5.9만 |
|---|
| 2026.06.11 | ₩17,729 | ₩17,995 | ₩17,569 | ₩17,595 | -0.75% | 22.2만 |
|---|
| 2026.06.10 | ₩17,528 | ₩17,795 | ₩17,428 | ₩17,782 | +1.45% | 13.8만 |
|---|
| 2026.06.09 | ₩17,088 | ₩17,702 | ₩16,995 | ₩17,382 | +1.72% | 13.8만 |
|---|
| 2026.06.08 | ₩17,062 | ₩17,182 | ₩16,995 | ₩17,142 | +0.47% | 18.2만 |
|---|
| 2026.06.05 | ₩16,648 | ₩17,208 | ₩16,581 | ₩17,168 | +3.13% | 54.5만 |
|---|
| 2026.06.04 | ₩16,661 | ₩16,675 | ₩16,501 | ₩16,515 | -0.88% | 26.5만 |
|---|
| 2026.06.03 | ₩16,581 | ₩16,788 | ₩16,501 | ₩16,715 | +0.80% | 7.9만 |
|---|
| 2026.06.02 | ₩16,501 | ₩16,588 | ₩16,355 | ₩16,488 | -0.08% | 2.2만 |
|---|
| 2026.06.01 | ₩16,221 | ₩16,355 | ₩16,181 | ₩16,355 | +0.82% | 29.4만 |
|---|
| 2026.05.29 | ₩16,195 | ₩16,215 | ₩16,094 | ₩16,195 | 0.00% | 10.8만 |
|---|
| 2026.05.28 | ₩16,261 | ₩16,295 | ₩16,108 | ₩16,128 | -0.82% | 3.3만 |
|---|
| 2026.05.27 | ₩16,395 | ₩16,408 | ₩16,235 | ₩16,255 | -0.85% | 5.6만 |
|---|
| 2026.05.26 | ₩16,421 | ₩16,501 | ₩16,361 | ₩16,395 | -0.16% | 8.8만 |
|---|
| 2026.05.22 | ₩16,355 | ₩16,461 | ₩16,315 | ₩16,461 | +0.65% | 6.7만 |
|---|
| 2026.05.21 | ₩16,488 | ₩16,581 | ₩16,315 | ₩16,421 | -0.40% | 6.5만 |
|---|
| 2026.05.20 | ₩16,555 | ₩16,661 | ₩16,408 | ₩16,408 | -0.89% | 62.6만 |
|---|
| 2026.05.19 | ₩16,515 | ₩16,748 | ₩16,501 | ₩16,648 | +0.81% | 11.3만 |
|---|
| 2026.05.18 | ₩16,341 | ₩16,528 | ₩16,235 | ₩16,435 | +0.57% | 12.5만 |
|---|
| 2026.05.15 | ₩16,288 | ₩16,401 | ₩16,168 | ₩16,275 | -0.08% | 10.6만 |
|---|
| 2026.05.14 | ₩16,141 | ₩16,195 | ₩16,021 | ₩16,088 | -0.33% | 7.9만 |
|---|
| 2026.05.13 | ₩16,488 | ₩16,528 | ₩16,114 | ₩16,168 | -1.94% | 9만 |
|---|
| 2026.05.12 | ₩16,461 | ₩16,688 | ₩16,461 | ₩16,501 | +0.24% | 8.3만 |
|---|
| 2026.05.11 | ₩16,541 | ₩16,541 | ₩16,328 | ₩16,421 | -0.73% | 8.5만 |
|---|
| 2026.05.08 | ₩16,501 | ₩16,501 | ₩16,341 | ₩16,375 | -0.77% | 8만 |
|---|
| 2026.05.07 | ₩16,555 | ₩16,581 | ₩16,401 | ₩16,515 | -0.24% | 19.2만 |
|---|
| 2026.05.06 | ₩16,995 | ₩17,022 | ₩16,635 | ₩16,648 | -2.04% | 11.8만 |
|---|
| 2026.05.05 | ₩16,942 | ₩17,035 | ₩16,862 | ₩16,995 | +0.31% | 9.4만 |
|---|
| 2026.05.04 | ₩17,062 | ₩17,168 | ₩16,968 | ₩17,035 | -0.16% | 10.3만 |
|---|
| 2026.05.01 | ₩17,088 | ₩17,142 | ₩16,902 | ₩17,022 | -0.39% | 12.1만 |
|---|
| 2026.04.30 | ₩17,062 | ₩17,542 | ₩17,062 | ₩17,188 | +0.74% | 10.5만 |
|---|
| 2026.04.29 | ₩17,168 | ₩17,215 | ₩17,022 | ₩17,102 | -0.39% | 6.2만 |
|---|
| 2026.04.28 | ₩17,102 | ₩17,182 | ₩17,022 | ₩17,048 | -0.31% | 5.4만 |
|---|
| 2026.04.27 | ₩17,222 | ₩17,235 | ₩16,968 | ₩16,982 | -1.39% | 7.5만 |
|---|
| 2026.04.24 | ₩17,368 | ₩17,415 | ₩17,082 | ₩17,095 | -1.57% | 5.1만 |
|---|
| 2026.04.23 | ₩17,342 | ₩17,569 | ₩17,248 | ₩17,442 | +0.58% | 13.9만 |
|---|
| 2026.04.22 | ₩17,342 | ₩17,395 | ₩17,155 | ₩17,155 | -1.08% | 10만 |
|---|
| 2026.04.21 | ₩17,275 | ₩17,475 | ₩17,222 | ₩17,462 | +1.08% | 15.4만 |
|---|
| 2026.04.20 | ₩17,235 | ₩17,468 | ₩17,207 | ₩17,328 | +0.54% | 21.8만 |
|---|
| 2026.04.17 | ₩17,195 | ₩17,288 | ₩17,055 | ₩17,155 | -0.23% | 13.5만 |
|---|
| 2026.04.16 | ₩17,368 | ₩17,641 | ₩17,368 | ₩17,422 | +0.31% | 13.8만 |
|---|
| 2026.04.15 | ₩17,835 | ₩17,855 | ₩17,442 | ₩17,448 | -2.17% | 15.3만 |
|---|
| 2026.04.14 | ₩18,369 | ₩18,369 | ₩17,869 | ₩17,902 | -2.54% | 25.8만 |
|---|
| 2026.04.13 | ₩18,702 | ₩18,742 | ₩18,449 | ₩18,456 | -1.32% | 19.7만 |
|---|
| 2026.04.10 | ₩18,689 | ₩18,729 | ₩18,582 | ₩18,662 | -0.14% | 10.5만 |
|---|
| 2026.04.09 | ₩18,889 | ₩19,116 | ₩18,742 | ₩18,769 | -0.64% | 15.5만 |
|---|
| 2026.04.08 | ₩18,782 | ₩19,163 | ₩18,716 | ₩19,049 | +1.42% | 32.4만 |
|---|
| 2026.04.07 | ₩19,676 | ₩19,983 | ₩19,556 | ₩19,556 | -0.61% | 14.1만 |
|---|
| 2026.04.06 | ₩19,529 | ₩19,650 | ₩19,409 | ₩19,529 | 0.00% | 12.4만 |
|---|
| 2026.04.02 | ₩19,863 | ₩19,916 | ₩19,503 | ₩19,569 | -1.48% | 26.6만 |
|---|
| 2026.04.01 | ₩19,463 | ₩19,569 | ₩19,263 | ₩19,396 | -0.34% | 19.4만 |
|---|
| 2026.03.31 | ₩20,263 | ₩20,263 | ₩19,596 | ₩19,663 | -2.96% | 62만 |
|---|
| 2026.03.30 | ₩20,330 | ₩20,703 | ₩20,330 | ₩20,597 | +1.31% | 48.3만 |
|---|
| 2026.03.27 | ₩20,196 | ₩20,617 | ₩20,170 | ₩20,610 | +2.05% | 44.7만 |
|---|
| 2026.03.26 | ₩19,636 | ₩20,023 | ₩19,516 | ₩20,010 | +1.90% | 33.7만 |
|---|
| 2026.03.25 | ₩19,316 | ₩19,423 | ₩19,156 | ₩19,383 | +0.35% | 18.3만 |
|---|
| 2026.03.24 | ₩19,436 | ₩19,556 | ₩19,356 | ₩19,529 | +0.48% | 19.7만 |
|---|
| 2026.03.23 | ₩19,383 | ₩19,449 | ₩19,183 | ₩19,369 | -0.07% | 24.8만 |
|---|
| 2026.03.20 | ₩19,423 | ₩19,810 | ₩19,423 | ₩19,703 | +1.44% | 19.1만 |
|---|
| 2026.03.19 | ₩19,276 | ₩19,383 | ₩19,196 | ₩19,249 | -0.14% | 37.3만 |
|---|
| 2026.03.18 | ₩18,862 | ₩19,096 | ₩18,822 | ₩19,076 | +1.13% | 16.5만 |
|---|
| 2026.03.17 | ₩18,849 | ₩18,889 | ₩18,729 | ₩18,782 | -0.35% | 10.9만 |
|---|
| 2026.03.16 | ₩18,916 | ₩18,996 | ₩18,742 | ₩18,862 | -0.28% | 39.8만 |
|---|
| 2026.03.13 | ₩18,796 | ₩19,176 | ₩18,769 | ₩19,169 | +1.99% | 32.6만 |
|---|
| 2026.03.12 | ₩18,609 | ₩18,865 | ₩18,596 | ₩18,816 | +1.11% | 14.2만 |
|---|
| 2026.03.11 | ₩18,462 | ₩18,589 | ₩18,322 | ₩18,462 | 0.00% | 17만 |
|---|
| 2026.03.10 | ₩18,556 | ₩18,636 | ₩18,409 | ₩18,522 | -0.18% | 12.8만 |
|---|
| 2026.03.09 | ₩19,076 | ₩19,156 | ₩18,582 | ₩18,609 | -2.45% | 35.1만 |
|---|
| 2026.03.06 | ₩18,769 | ₩18,856 | ₩18,636 | ₩18,809 | +0.21% | 24.8만 |
|---|
| 2026.03.05 | ₩18,542 | ₩18,676 | ₩18,429 | ₩18,476 | -0.36% | 23.6만 |
|---|
| 2026.03.04 | ₩18,609 | ₩18,676 | ₩18,369 | ₩18,436 | -0.93% | 17.4만 |
|---|
| 2026.03.03 | ₩18,956 | ₩19,076 | ₩18,676 | ₩18,729 | -1.20% | 25.4만 |
|---|
| 2026.03.02 | ₩19,036 | ₩19,037 | ₩18,522 | ₩18,636 | -2.10% | 15.9만 |
|---|
| 2026.02.27 | ₩18,702 | ₩18,782 | ₩18,582 | ₩18,676 | -0.14% | 12.6만 |
|---|
| 2026.02.26 | ₩18,182 | ₩18,542 | ₩18,182 | ₩18,416 | +1.28% | 16.2만 |
|---|
| 2026.02.25 | ₩18,289 | ₩18,302 | ₩18,115 | ₩18,115 | -0.95% | 18.7만 |
|---|
| 2026.02.24 | ₩18,609 | ₩18,734 | ₩18,382 | ₩18,416 | -1.04% | 8.4만 |
|---|
| 2026.02.23 | ₩18,396 | ₩18,689 | ₩18,316 | ₩18,622 | +1.23% | 15.6만 |
|---|
| 2026.02.20 | ₩18,742 | ₩18,769 | ₩18,289 | ₩18,329 | -2.21% | 20.3만 |
|---|
| 2026.02.19 | ₩18,662 | ₩18,742 | ₩18,521 | ₩18,609 | -0.29% | 10.7만 |
|---|
| 2026.02.18 | ₩18,662 | ₩18,702 | ₩18,482 | ₩18,609 | -0.29% | 23.4만 |
|---|
| 2026.02.17 | ₩18,902 | ₩19,076 | ₩18,629 | ₩18,742 | -0.85% | 27.9만 |
|---|
| 2026.02.13 | ₩18,622 | ₩18,829 | ₩18,582 | ₩18,769 | +0.79% | 32만 |
|---|
| 2026.02.12 | ₩18,049 | ₩18,616 | ₩18,049 | ₩18,556 | +2.81% | 44.1만 |
|---|
| 2026.02.11 | ₩17,915 | ₩18,202 | ₩17,849 | ₩18,129 | +1.19% | 19.6만 |
|---|
| 2026.02.10 | ₩17,889 | ₩18,049 | ₩17,889 | ₩18,022 | +0.75% | 10.9만 |
|---|
| 2026.02.09 | ₩18,155 | ₩18,222 | ₩17,847 | ₩17,942 | -1.18% | 6.6만 |
|---|
| 2026.02.06 | ₩18,436 | ₩18,436 | ₩18,062 | ₩18,142 | -1.59% | 22만 |
|---|
| 2026.02.05 | ₩18,195 | ₩18,449 | ₩18,062 | ₩18,222 | +0.15% | 38.8만 |
|---|
| 2026.02.04 | ₩17,575 | ₩18,022 | ₩17,528 | ₩17,835 | +1.48% | 93.7만 |
|---|
| 2026.02.03 | ₩17,275 | ₩17,735 | ₩17,275 | ₩17,595 | +1.85% | 15.6만 |
|---|
| 2026.02.02 | ₩17,462 | ₩17,462 | ₩17,208 | ₩17,328 | -0.76% | 11.7만 |
|---|
| 2026.01.30 | ₩17,435 | ₩17,435 | ₩17,175 | ₩17,288 | -0.84% | 17.9만 |
|---|
| 2026.01.29 | ₩17,088 | ₩17,595 | ₩17,075 | ₩17,235 | +0.86% | 25.8만 |
|---|
| 2026.01.28 | ₩17,128 | ₩17,262 | ₩17,088 | ₩17,182 | +0.31% | 8.2만 |
|---|
| 2026.01.27 | ₩17,262 | ₩17,288 | ₩17,142 | ₩17,208 | -0.31% | 5.7만 |
|---|
| 2026.01.26 | ₩17,435 | ₩17,435 | ₩17,262 | ₩17,355 | -0.46% | 8.2만 |
|---|
| 2026.01.23 | ₩17,609 | ₩17,622 | ₩17,355 | ₩17,435 | -0.98% | 16.7만 |
|---|
| 2026.01.22 | ₩17,782 | ₩17,835 | ₩17,595 | ₩17,629 | -0.86% | 11.3만 |
|---|
| 2026.01.21 | ₩18,115 | ₩18,249 | ₩17,835 | ₩17,995 | -0.66% | 18.8만 |
|---|
| 2026.01.20 | ₩18,062 | ₩18,222 | ₩17,942 | ₩18,182 | +0.66% | 21.5만 |
|---|
| 2026.01.16 | ₩17,502 | ₩17,649 | ₩17,488 | ₩17,629 | +0.72% | 6.7만 |
|---|
| 2026.01.15 | ₩17,448 | ₩17,622 | ₩17,448 | ₩17,589 | +0.80% | 12.1만 |
|---|
| 2026.01.14 | ₩17,488 | ₩17,702 | ₩17,475 | ₩17,595 | +0.61% | 22.4만 |
|---|
| 2026.01.13 | ₩17,235 | ₩17,422 | ₩17,208 | ₩17,328 | +0.54% | 9.7만 |
|---|
| 2026.01.12 | ₩17,328 | ₩17,335 | ₩17,175 | ₩17,222 | -0.62% | 16.1만 |
|---|
| 2026.01.09 | ₩17,422 | ₩17,435 | ₩17,214 | ₩17,248 | -1.00% | 5.2만 |
|---|
| 2026.01.08 | ₩17,355 | ₩17,502 | ₩17,328 | ₩17,348 | -0.04% | 8.4만 |
|---|
| 2026.01.07 | ₩17,368 | ₩17,422 | ₩17,195 | ₩17,348 | -0.12% | 8.2만 |
|---|
| 2026.01.06 | ₩17,328 | ₩17,470 | ₩17,302 | ₩17,395 | +0.38% | 4.4만 |
|---|
| 2026.01.05 | ₩17,355 | ₩17,382 | ₩17,235 | ₩17,335 | -0.12% | 13.1만 |
|---|
| 2026.01.02 | ₩17,168 | ₩17,542 | ₩17,062 | ₩17,475 | +1.79% | 6.8만 |
|---|
| 2025.12.31 | ₩17,155 | ₩17,308 | ₩17,155 | ₩17,308 | +0.89% | 2.7만 |
|---|
| 2025.12.30 | ₩17,208 | ₩17,222 | ₩17,122 | ₩17,182 | -0.16% | 26.4만 |
|---|
| 2025.12.29 | ₩17,155 | ₩17,214 | ₩17,132 | ₩17,175 | +0.12% | 4.6만 |
|---|
| 2025.12.26 | ₩16,955 | ₩17,042 | ₩16,928 | ₩17,042 | +0.51% | 7.8만 |
|---|
| 2025.12.24 | ₩17,008 | ₩17,056 | ₩16,968 | ₩16,975 | -0.20% | 5.6만 |
|---|
| 2025.12.23 | ₩17,115 | ₩17,128 | ₩16,968 | ₩16,968 | -0.86% | 6.4만 |
|---|
| 2025.12.22 | ₩17,328 | ₩17,416 | ₩17,288 | ₩17,355 | +0.15% | 4.9만 |
|---|
| 2025.12.19 | ₩17,475 | ₩17,555 | ₩17,435 | ₩17,435 | -0.23% | 4.9만 |
|---|
| 2025.12.18 | ₩17,609 | ₩17,769 | ₩17,435 | ₩17,555 | -0.30% | 14만 |
|---|
| 2025.12.17 | ₩17,555 | ₩17,902 | ₩17,515 | ₩17,902 | +1.98% | 5.9만 |
|---|
| 2025.12.16 | ₩17,769 | ₩17,795 | ₩17,483 | ₩17,542 | -1.28% | 7.8만 |
|---|
| 2025.12.15 | ₩17,515 | ₩17,729 | ₩17,508 | ₩17,649 | +0.76% | 13.9만 |
|---|
| 2025.12.12 | ₩17,542 | ₩17,835 | ₩17,462 | ₩17,669 | +0.72% | 12.9만 |
|---|
| 2025.12.11 | ₩17,515 | ₩17,675 | ₩17,502 | ₩17,528 | +0.08% | 14.7만 |
|---|
| 2025.12.10 | ₩17,468 | ₩17,542 | ₩17,355 | ₩17,382 | -0.50% | 14.4만 |
|---|
| 2025.12.09 | ₩17,462 | ₩17,541 | ₩17,355 | ₩17,415 | -0.27% | 68.3만 |
|---|
| 2025.12.08 | ₩17,342 | ₩17,515 | ₩17,308 | ₩17,435 | +0.54% | 16.5만 |
|---|
| 2025.12.05 | ₩17,328 | ₩17,368 | ₩17,235 | ₩17,295 | -0.19% | 13.1만 |
|---|
| 2025.12.04 | ₩17,208 | ₩17,475 | ₩17,208 | ₩17,335 | +0.74% | 16.3만 |
|---|
| 2025.12.03 | ₩17,515 | ₩17,515 | ₩17,342 | ₩17,422 | -0.53% | 21.9만 |
|---|
| 2025.12.02 | ₩17,448 | ₩17,515 | ₩17,302 | ₩17,395 | -0.31% | 15.1만 |
|---|
| 2025.12.01 | ₩17,662 | ₩17,662 | ₩17,475 | ₩17,502 | -0.91% | 12.1만 |
|---|
| 2025.11.28 | ₩17,528 | ₩17,609 | ₩17,482 | ₩17,488 | -0.23% | 6만 |
|---|
| 2025.11.26 | ₩17,528 | ₩17,689 | ₩17,515 | ₩17,582 | +0.30% | 10.6만 |
|---|
| 2025.11.25 | ₩17,849 | ₩17,995 | ₩17,622 | ₩17,649 | -1.12% | 31.5만 |
|---|
| 2025.11.24 | ₩18,169 | ₩18,169 | ₩17,742 | ₩17,795 | -2.06% | 25.6만 |
|---|
| 2025.11.21 | ₩18,449 | ₩18,689 | ₩18,142 | ₩18,396 | -0.29% | 74만 |
|---|
| 2025.11.20 | ₩17,729 | ₩18,549 | ₩17,625 | ₩18,516 | +4.44% | 59.8만 |
|---|
| 2025.11.19 | ₩18,276 | ₩18,369 | ₩17,982 | ₩18,229 | -0.26% | 21.6만 |
|---|
| 2025.11.18 | ₩18,209 | ₩18,502 | ₩18,079 | ₩18,342 | +0.73% | 31.6만 |
|---|
| 2025.11.17 | ₩18,009 | ₩18,142 | ₩17,782 | ₩18,022 | +0.07% | 29.5만 |
|---|
| 2025.11.14 | ₩18,382 | ₩18,416 | ₩17,835 | ₩17,942 | -2.39% | 72.2만 |
|---|
| 2025.11.13 | ₩17,689 | ₩18,075 | ₩17,675 | ₩18,009 | +1.81% | 38.3만 |
|---|
| 2025.11.12 | ₩17,275 | ₩17,669 | ₩17,275 | ₩17,542 | +1.54% | 18.8만 |
|---|
| 2025.11.11 | ₩17,502 | ₩17,515 | ₩17,328 | ₩17,342 | -0.91% | 17.6만 |
|---|
| 2025.11.10 | ₩17,488 | ₩17,488 | ₩17,268 | ₩17,315 | -0.99% | 37.2만 |
|---|
| 2025.11.07 | ₩17,729 | ₩18,067 | ₩17,729 | ₩17,769 | +0.23% | 19.4만 |
|---|
| 2025.11.06 | ₩17,275 | ₩17,675 | ₩17,275 | ₩17,629 | +2.05% | 12.7만 |
|---|
| 2025.11.05 | ₩17,315 | ₩17,483 | ₩17,162 | ₩17,275 | -0.23% | 12.9만 |
|---|
| 2025.11.04 | ₩17,342 | ₩17,395 | ₩17,155 | ₩17,382 | +0.23% | 16.2만 |
|---|
| 2025.11.03 | ₩16,995 | ₩17,022 | ₩16,888 | ₩17,008 | +0.08% | 22.2만 |
|---|
| 2025.10.31 | ₩16,955 | ₩17,262 | ₩16,942 | ₩17,168 | +1.26% | 12.2만 |
|---|
| 2025.10.30 | ₩17,168 | ₩17,395 | ₩17,168 | ₩17,395 | +1.32% | 13.8만 |
|---|
| 2025.10.29 | ₩16,955 | ₩17,075 | ₩16,888 | ₩16,888 | -0.39% | 14.3만 |
|---|
| 2025.10.28 | ₩17,182 | ₩17,228 | ₩17,008 | ₩17,048 | -0.78% | 8.1만 |
|---|
| 2025.10.27 | ₩17,488 | ₩17,488 | ₩17,275 | ₩17,275 | -1.22% | 10만 |
|---|
| 2025.10.24 | ₩17,742 | ₩17,782 | ₩17,675 | ₩17,729 | -0.08% | 47.3만 |
|---|
| 2025.10.23 | ₩18,089 | ₩18,129 | ₩17,830 | ₩17,849 | -1.33% | 14.5만 |
|---|
| 2025.10.22 | ₩17,902 | ₩18,195 | ₩17,835 | ₩18,022 | +0.67% | 22.5만 |
|---|
| 2025.10.21 | ₩17,889 | ₩17,955 | ₩17,835 | ₩17,889 | 0.00% | 9.5만 |
|---|
| 2025.10.20 | ₩18,062 | ₩18,062 | ₩17,835 | ₩17,862 | -1.11% | 7.9만 |
|---|
| 2025.10.17 | ₩18,422 | ₩18,430 | ₩18,115 | ₩18,142 | -1.52% | 45.2만 |
|---|
| 2025.10.16 | ₩18,155 | ₩18,469 | ₩18,062 | ₩18,356 | +1.10% | 10만 |
|---|
| 2025.10.15 | ₩18,155 | ₩18,402 | ₩18,115 | ₩18,276 | +0.66% | 5.4만 |
|---|
| 2025.10.14 | ₩18,422 | ₩18,601 | ₩18,206 | ₩18,369 | -0.29% | 14.4만 |
|---|
| 2025.10.13 | ₩18,302 | ₩18,342 | ₩18,115 | ₩18,142 | -0.87% | 41.8만 |
|---|
| 2025.10.10 | ₩17,915 | ₩18,569 | ₩17,822 | ₩18,569 | +3.65% | 31.6만 |
|---|