시장 데이터를 불러오는 중
전체 종목
Direxion Technology Bear 3X ETF 과거 주가
Direxion Technology Bear 3X ETF · TECS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Technology Bear 3X ETF · TECS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,036 | ₩67,913 | ₩65,902 | ₩66,545 | +0.77% | 39.2만 |
| 2026.10.08 | ₩65,607 | ₩68,678 | ₩64,198 | ₩67,283 | +2.56% | 61.5만 |
| 2026.10.07 | ₩65,137 | ₩65,566 | ₩63,823 | ₩63,930 | -1.85% | 34.1만 |
| 2026.10.06 | ₩63,059 | ₩63,501 | ₩62,227 | ₩63,367 | +0.49% | 37.6만 |
| 2026.10.05 | ₩65,070 | ₩65,204 | ₩64,078 | ₩64,467 | -0.93% | 23.2만 |
| 2026.10.02 | ₩64,386 | ₩65,928 | ₩63,850 | ₩65,486 | +1.71% | 54.4만 |
| 2026.10.01 | ₩68,396 | ₩69,751 | ₩66,679 | ₩67,283 | -1.63% | 51.7만 |
| 2026.09.30 | ₩69,858 | ₩69,898 | ₩68,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,563 |
| -0.42% |
| 35.8만 |
| 2026.09.29 | ₩69,214 | ₩71,481 | ₩69,161 | ₩71,092 | +2.71% | 30.9만 |
|---|
| 2026.09.28 | ₩70,233 | ₩72,768 | ₩69,348 | ₩71,038 | +1.15% | 59.4만 |
|---|
| 2026.09.25 | ₩69,630 | ₩70,300 | ₩68,329 | ₩68,933 | -1.00% | 60.1만 |
|---|
| 2026.09.24 | ₩72,473 | ₩72,822 | ₩70,072 | ₩70,676 | -2.48% | 48.6만 |
|---|
| 2026.09.23 | ₩68,892 | ₩71,440 | ₩68,624 | ₩69,992 | +1.60% | 29.2만 |
|---|
| 2026.09.22 | ₩70,823 | ₩70,823 | ₩68,637 | ₩68,946 | -2.65% | 39.7만 |
|---|
| 2026.09.21 | ₩75,008 | ₩75,879 | ₩70,850 | ₩71,159 | -5.13% | 59.5만 |
|---|
| 2026.09.18 | ₩78,602 | ₩80,399 | ₩77,556 | ₩77,703 | -1.14% | 33.7만 |
|---|
| 2026.09.17 | ₩80,721 | ₩81,485 | ₩79,031 | ₩79,581 | -1.41% | 39.1만 |
|---|
| 2026.09.16 | ₩84,033 | ₩87,453 | ₩82,317 | ₩85,428 | +1.66% | 37.6만 |
|---|
| 2026.09.15 | ₩84,503 | ₩85,965 | ₩83,805 | ₩85,602 | +1.30% | 27만 |
|---|
| 2026.09.14 | ₩86,461 | ₩87,601 | ₩83,121 | ₩84,784 | -1.94% | 52.1만 |
|---|
| 2026.09.11 | ₩80,734 | ₩81,458 | ₩79,111 | ₩80,453 | -0.35% | 46.4만 |
|---|
| 2026.09.10 | ₩83,725 | ₩84,422 | ₩82,196 | ₩83,604 | -0.14% | 46.1만 |
|---|
| 2026.09.09 | ₩80,748 | ₩81,069 | ₩79,004 | ₩80,332 | -0.51% | 24만 |
|---|
| 2026.09.08 | ₩79,192 | ₩81,257 | ₩78,642 | ₩80,372 | +1.49% | 43.7만 |
|---|
| 2026.09.04 | ₩81,177 | ₩82,102 | ₩79,755 | ₩80,976 | -0.25% | 32.6만 |
|---|
| 2026.09.03 | ₩85,965 | ₩87,399 | ₩82,048 | ₩82,478 | -4.06% | 37.5만 |
|---|
| 2026.09.02 | ₩85,857 | ₩87,627 | ₩85,576 | ₩85,871 | +0.02% | 30.6만 |
|---|
| 2026.09.01 | ₩85,763 | ₩87,037 | ₩84,141 | ₩85,750 | -0.02% | 43.9만 |
|---|
| 2026.08.31 | ₩83,202 | ₩83,510 | ₩81,834 | ₩81,968 | -1.48% | 22.6만 |
|---|
| 2026.08.28 | ₩80,117 | ₩83,162 | ₩79,259 | ₩83,001 | +3.60% | 45.4만 |
|---|
| 2026.08.27 | ₩82,545 | ₩83,443 | ₩79,071 | ₩79,286 | -3.95% | 44.6만 |
|---|
| 2026.08.26 | ₩90,524 | ₩90,524 | ₩86,729 | ₩87,359 | -3.50% | 25.6만 |
|---|
| 2026.08.25 | ₩88,513 | ₩90,792 | ₩87,078 | ₩88,982 | +0.53% | 21.4만 |
|---|
| 2026.08.24 | ₩89,264 | ₩93,260 | ₩89,156 | ₩91,584 | +2.60% | 29.3만 |
|---|
| 2026.08.21 | ₩85,240 | ₩88,902 | ₩85,213 | ₩86,957 | +2.01% | 23.1만 |
|---|
| 2026.08.20 | ₩86,809 | ₩87,735 | ₩84,838 | ₩87,185 | +0.43% | 59.2만 |
|---|
| 2026.08.19 | ₩82,397 | ₩88,016 | ₩81,901 | ₩86,327 | +4.77% | 37.3만 |
|---|
| 2026.08.18 | ₩82,665 | ₩85,213 | ₩81,324 | ₩83,618 | +1.15% | 38.7만 |
|---|
| 2026.08.17 | ₩77,328 | ₩78,052 | ₩76,081 | ₩77,811 | +0.62% | 23.4만 |
|---|
| 2026.08.14 | ₩76,899 | ₩79,031 | ₩76,630 | ₩78,106 | +1.57% | 22.2만 |
|---|
| 2026.08.13 | ₩79,165 | ₩79,366 | ₩75,960 | ₩77,194 | -2.49% | 42.6만 |
|---|
| 2026.08.12 | ₩78,816 | ₩80,184 | ₩78,629 | ₩79,608 | +1.00% | 27.2만 |
|---|
| 2026.08.11 | ₩81,177 | ₩84,530 | ₩81,177 | ₩83,229 | +2.53% | 32.6만 |
|---|
| 2026.08.10 | ₩80,882 | ₩82,947 | ₩79,661 | ₩82,907 | +2.50% | 40.8만 |
|---|
| 2026.08.07 | ₩80,761 | ₩83,738 | ₩79,728 | ₩80,761 | 0.00% | 24.3만 |
|---|
| 2026.08.06 | ₩87,037 | ₩88,647 | ₩82,156 | ₩84,315 | -3.13% | 34.6만 |
|---|
| 2026.08.05 | ₩81,821 | ₩83,604 | ₩79,876 | ₩83,376 | +1.90% | 39.7만 |
|---|
| 2026.08.04 | ₩89,599 | ₩89,639 | ₩80,828 | ₩81,874 | -8.62% | 72.8만 |
|---|
| 2026.08.03 | ₩103,506 | ₩105,089 | ₩94,883 | ₩96,224 | -7.04% | 31.2만 |
|---|
| 2026.07.31 | ₩97,605 | ₩105,464 | ₩95,352 | ₩100,998 | +3.48% | 30.9만 |
|---|
| 2026.07.30 | ₩106,939 | ₩107,717 | ₩99,510 | ₩100,583 | -5.94% | 46.1만 |
|---|
| 2026.07.29 | ₩111,647 | ₩120,216 | ₩108,616 | ₩120,163 | +7.63% | 50.5만 |
|---|
| 2026.07.28 | ₩111,499 | ₩117,521 | ₩109,179 | ₩111,298 | -0.18% | 31.3만 |
|---|
| 2026.07.27 | ₩99,215 | ₩109,742 | ₩98,946 | ₩105,236 | +6.07% | 34.8만 |
|---|
| 2026.07.24 | ₩99,429 | ₩103,841 | ₩97,431 | ₩102,366 | +2.95% | 28.4만 |
|---|
| 2026.07.23 | ₩97,753 | ₩99,912 | ₩95,205 | ₩98,289 | +0.55% | 28.1만 |
|---|
| 2026.07.22 | ₩98,195 | ₩98,490 | ₩93,448 | ₩95,205 | -3.05% | 24만 |
|---|
| 2026.07.21 | ₩96,613 | ₩99,080 | ₩94,011 | ₩94,467 | -2.22% | 42.7만 |
|---|
| 2026.07.20 | ₩100,730 | ₩103,627 | ₩98,209 | ₩103,426 | +2.68% | 31.7만 |
|---|
| 2026.07.17 | ₩107,972 | ₩110,641 | ₩99,671 | ₩103,412 | -4.22% | 53.1만 |
|---|
| 2026.07.16 | ₩97,914 | ₩101,682 | ₩97,310 | ₩100,113 | +2.25% | 33.8만 |
|---|
| 2026.07.15 | ₩88,405 | ₩98,678 | ₩88,405 | ₩93,609 | +5.89% | 32.5만 |
|---|
| 2026.07.14 | ₩90,658 | ₩94,145 | ₩89,451 | ₩90,792 | +0.15% | 101.3만 |
|---|
| 2026.07.13 | ₩91,597 | ₩95,352 | ₩90,658 | ₩94,279 | +2.93% | 105.2만 |
|---|
| 2026.07.10 | ₩89,988 | ₩91,731 | ₩87,306 | ₩87,842 | -2.38% | 107.1만 |
|---|
| 2026.07.09 | ₩89,317 | ₩91,195 | ₩86,769 | ₩88,513 | -0.90% | 90.1만 |
|---|
| 2026.07.08 | ₩101,119 | ₩101,521 | ₩94,279 | ₩94,548 | -6.50% | 116.5만 |
|---|
| 2026.07.07 | ₩97,498 | ₩102,460 | ₩95,889 | ₩98,303 | +0.83% | 109.7만 |
|---|
| 2026.07.06 | ₩93,206 | ₩94,011 | ₩88,110 | ₩91,463 | -1.87% | 100.4만 |
|---|
| 2026.07.02 | ₩89,183 | ₩98,839 | ₩86,501 | ₩96,425 | +8.12% | 90.8만 |
|---|
| 2026.07.01 | ₩87,172 | ₩89,183 | ₩85,830 | ₩88,915 | +2.00% | 99.7만 |
|---|
| 2026.06.30 | ₩89,317 | ₩89,585 | ₩81,941 | ₩82,612 | -7.51% | 107.1만 |
|---|
| 2026.06.29 | ₩93,609 | ₩100,583 | ₩89,451 | ₩89,720 | -4.15% | 100.4만 |
|---|
| 2026.06.26 | ₩96,559 | ₩98,705 | ₩93,743 | ₩96,962 | +0.42% | 123.2만 |
|---|
| 2026.06.25 | ₩85,830 | ₩97,766 | ₩85,562 | ₩91,463 | +6.56% | 122.6만 |
|---|
| 2026.06.24 | ₩91,999 | ₩97,096 | ₩89,720 | ₩93,743 | +1.90% | 91.9만 |
|---|
| 2026.06.23 | ₩91,597 | ₩92,536 | ₩87,976 | ₩91,999 | +0.44% | 129만 |
|---|
| 2026.06.22 | ₩81,539 | ₩84,087 | ₩79,661 | ₩82,478 | +1.15% | 106만 |
|---|
| 2026.06.18 | ₩85,160 | ₩86,635 | ₩82,746 | ₩83,819 | -1.57% | 100만 |
|---|
| 2026.06.17 | ₩87,172 | ₩92,536 | ₩85,696 | ₩91,865 | +5.38% | 153.4만 |
|---|
| 2026.06.16 | ₩84,489 | ₩90,792 | ₩83,282 | ₩90,658 | +7.30% | 94.3만 |
|---|
| 2026.06.15 | ₩86,099 | ₩86,903 | ₩83,282 | ₩83,819 | -2.65% | 101.5만 |
|---|
| 2026.06.12 | ₩97,096 | ₩99,510 | ₩92,804 | ₩94,548 | -2.62% | 73.1만 |
|---|
| 2026.06.11 | ₩107,020 | ₩109,300 | ₩96,023 | ₩96,962 | -9.40% | 136.5만 |
|---|
| 2026.06.10 | ₩106,483 | ₩109,970 | ₩99,241 | ₩109,434 | +2.77% | 129.1만 |
|---|
| 2026.06.09 | ₩93,743 | ₩114,396 | ₩92,134 | ₩101,924 | +8.73% | 185.1만 |
|---|
| 2026.06.08 | ₩94,950 | ₩98,303 | ₩92,268 | ₩96,425 | +1.55% | 191.1만 |
|---|
| 2026.06.05 | ₩91,597 | ₩104,069 | ₩91,463 | ₩103,265 | +12.74% | 246.3만 |
|---|
| 2026.06.04 | ₩88,110 | ₩90,390 | ₩83,953 | ₩85,965 | -2.44% | 137.1만 |
|---|
| 2026.06.03 | ₩79,527 | ₩84,221 | ₩79,125 | ₩82,209 | +3.37% | 124.5만 |
|---|
| 2026.06.02 | ₩82,209 | ₩82,880 | ₩79,527 | ₩79,930 | -2.77% | 102.9만 |
|---|
| 2026.06.01 | ₩87,842 | ₩88,378 | ₩81,673 | ₩82,880 | -5.65% | 168.7만 |
|---|
| 2026.05.29 | ₩91,999 | ₩92,134 | ₩88,513 | ₩89,451 | -2.77% | 114.8만 |
|---|
| 2026.05.28 | ₩99,241 | ₩100,717 | ₩94,548 | ₩95,889 | -3.38% | 54.7만 |
|---|
| 2026.05.27 | ₩96,693 | ₩102,594 | ₩96,693 | ₩99,778 | +3.19% | 125.3만 |
|---|
| 2026.05.26 | ₩101,924 | ₩102,996 | ₩97,096 | ₩98,303 | -3.55% | 80.7만 |
|---|
| 2026.05.22 | ₩107,690 | ₩108,361 | ₩104,472 | ₩106,752 | -0.87% | 59.8만 |
|---|
| 2026.05.21 | ₩115,066 | ₩115,066 | ₩109,300 | ₩110,238 | -4.20% | 72.3만 |
|---|
| 2026.05.20 | ₩118,151 | ₩119,358 | ₩112,652 | ₩112,787 | -4.54% | 71.3만 |
|---|
| 2026.05.19 | ₩122,174 | ₩125,795 | ₩116,944 | ₩120,967 | -0.99% | 83.4만 |
|---|
| 2026.05.18 | ₩111,848 | ₩123,381 | ₩111,848 | ₩118,553 | +6.00% | 77.5만 |
|---|
| 2026.05.15 | ₩115,066 | ₩117,749 | ₩110,373 | ₩114,664 | -0.35% | 63.4만 |
|---|
| 2026.05.14 | ₩112,787 | ₩113,993 | ₩107,422 | ₩108,897 | -3.45% | 52.5만 |
|---|
| 2026.05.13 | ₩112,921 | ₩119,090 | ₩112,116 | ₩113,993 | +0.95% | 54.1만 |
|---|
| 2026.05.12 | ₩115,200 | ₩124,722 | ₩113,859 | ₩116,944 | +1.51% | 91.1만 |
|---|
| 2026.05.11 | ₩115,603 | ₩115,871 | ₩111,311 | ₩112,116 | -3.02% | 42.7만 |
|---|
| 2026.05.08 | ₩125,929 | ₩126,332 | ₩116,676 | ₩116,810 | -7.24% | 37만 |
|---|
| 2026.05.07 | ₩128,746 | ₩132,098 | ₩124,856 | ₩130,087 | +1.04% | 44.6만 |
|---|
| 2026.05.06 | ₩134,781 | ₩137,195 | ₩128,880 | ₩129,416 | -3.98% | 44.4만 |
|---|
| 2026.05.05 | ₩145,509 | ₩146,046 | ₩139,206 | ₩140,413 | -3.50% | 47.2만 |
|---|
| 2026.05.04 | ₩148,728 | ₩153,422 | ₩146,850 | ₩150,337 | +1.08% | 23.8만 |
|---|
| 2026.05.01 | ₩155,031 | ₩155,433 | ₩149,533 | ₩150,740 | -2.77% | 27.1만 |
|---|
| 2026.04.30 | ₩157,043 | ₩165,224 | ₩156,640 | ₩157,579 | +0.34% | 29.5만 |
|---|
| 2026.04.29 | ₩159,323 | ₩162,810 | ₩158,518 | ₩158,652 | -0.42% | 32.9만 |
|---|
| 2026.04.28 | ₩164,419 | ₩167,235 | ₩160,127 | ₩162,407 | -1.22% | 29.5만 |
|---|
| 2026.04.27 | ₩155,702 | ₩159,591 | ₩154,227 | ₩154,495 | -0.78% | 20.7만 |
|---|
| 2026.04.24 | ₩160,932 | ₩164,017 | ₩154,897 | ₩155,299 | -3.50% | 38.3만 |
|---|
| 2026.04.23 | ₩166,565 | ₩175,282 | ₩163,614 | ₩169,515 | +1.77% | 39.9만 |
|---|
| 2026.04.22 | ₩169,113 | ₩171,393 | ₩162,273 | ₩162,407 | -3.97% | 25.9만 |
|---|
| 2026.04.21 | ₩172,734 | ₩175,818 | ₩169,381 | ₩174,075 | +0.78% | 37.9만 |
|---|
| 2026.04.20 | ₩175,550 | ₩179,707 | ₩173,807 | ₩174,477 | -0.61% | 26.3만 |
|---|
| 2026.04.17 | ₩176,086 | ₩177,964 | ₩173,404 | ₩175,148 | -0.53% | 30.7만 |
|---|
| 2026.04.16 | ₩187,352 | ₩191,911 | ₩182,792 | ₩183,194 | -2.22% | 30.2만 |
|---|
| 2026.04.15 | ₩198,349 | ₩199,153 | ₩189,632 | ₩190,034 | -4.19% | 19.6만 |
|---|
| 2026.04.14 | ₩204,518 | ₩207,066 | ₩199,422 | ₩199,556 | -2.43% | 19.7만 |
|---|
| 2026.04.13 | ₩224,366 | ₩225,439 | ₩208,943 | ₩209,480 | -6.63% | 21.9만 |
|---|
| 2026.04.10 | ₩223,561 | ₩226,378 | ₩218,868 | ₩223,427 | -0.06% | 16만 |
|---|
| 2026.04.09 | ₩227,451 | ₩233,754 | ₩224,902 | ₩225,975 | -0.65% | 15.8만 |
|---|
| 2026.04.08 | ₩219,806 | ₩232,547 | ₩217,392 | ₩227,182 | +3.36% | 26.5만 |
|---|
| 2026.04.07 | ₩257,894 | ₩268,756 | ₩250,383 | ₩250,652 | -2.81% | 27.4만 |
|---|
| 2026.04.06 | ₩255,614 | ₩260,039 | ₩251,322 | ₩254,138 | -0.58% | 27.1만 |
|---|
| 2026.04.02 | ₩281,363 | ₩285,520 | ₩258,028 | ₩258,430 | -8.15% | 38.1만 |
|---|
| 2026.04.01 | ₩268,488 | ₩271,305 | ₩257,357 | ₩264,331 | -1.55% | 36.5만 |
|---|
| 2026.03.31 | ₩304,966 | ₩305,771 | ₩274,389 | ₩276,803 | -9.23% | 52.4만 |
|---|
| 2026.03.30 | ₩290,616 | ₩322,400 | ₩288,873 | ₩316,902 | +9.04% | 34.2만 |
|---|
| 2026.03.27 | ₩289,275 | ₩302,150 | ₩286,459 | ₩299,870 | +3.66% | 27.3만 |
|---|
| 2026.03.26 | ₩268,488 | ₩283,509 | ₩266,074 | ₩283,106 | +5.44% | 15.4만 |
|---|
| 2026.03.25 | ₩255,748 | ₩261,514 | ₩251,724 | ₩258,698 | +1.15% | 22.5만 |
|---|
| 2026.03.24 | ₩262,319 | ₩269,427 | ₩257,894 | ₩262,185 | -0.05% | 29.2만 |
|---|
| 2026.03.23 | ₩255,614 | ₩263,660 | ₩245,824 | ₩259,101 | +1.36% | 46.1만 |
|---|
| 2026.03.20 | ₩256,284 | ₩275,462 | ₩255,077 | ₩269,829 | +5.29% | 33.7만 |
|---|
| 2026.03.19 | ₩266,477 | ₩269,293 | ₩248,774 | ₩252,663 | -5.18% | 35.7만 |
|---|
| 2026.03.18 | ₩247,969 | ₩255,480 | ₩244,080 | ₩255,211 | +2.92% | 30.5만 |
|---|
| 2026.03.17 | ₩246,897 | ₩249,981 | ₩242,739 | ₩246,762 | -0.05% | 21.7만 |
|---|
| 2026.03.16 | ₩251,054 | ₩252,261 | ₩243,410 | ₩251,054 | 0.00% | 41.7만 |
|---|
| 2026.03.13 | ₩252,931 | ₩263,660 | ₩245,958 | ₩262,051 | +3.61% | 31.9만 |
|---|
| 2026.03.12 | ₩248,372 | ₩256,821 | ₩246,226 | ₩255,882 | +3.02% | 44.1만 |
|---|
| 2026.03.11 | ₩241,934 | ₩247,299 | ₩236,436 | ₩242,337 | +0.17% | 23.4만 |
|---|
| 2026.03.10 | ₩246,226 | ₩249,847 | ₩237,375 | ₩246,092 | -0.05% | 44.3만 |
|---|
| 2026.03.09 | ₩267,281 | ₩270,232 | ₩243,410 | ₩245,690 | -8.08% | 60.4만 |
|---|
| 2026.03.06 | ₩256,552 | ₩262,319 | ₩246,360 | ₩259,637 | +1.20% | 50.3만 |
|---|
| 2026.03.05 | ₩249,713 | ₩255,077 | ₩238,582 | ₩244,348 | -2.15% | 53.5만 |
|---|
| 2026.03.04 | ₩254,004 | ₩256,150 | ₩241,666 | ₩246,226 | -3.06% | 94.4만 |
|---|
| 2026.03.03 | ₩265,940 | ₩272,512 | ₩254,809 | ₩258,832 | -2.67% | 91.6만 |
|---|
| 2026.03.02 | ₩261,649 | ₩264,063 | ₩245,824 | ₩248,506 | -5.02% | 69.4만 |
|---|
| 2026.02.27 | ₩254,004 | ₩256,418 | ₩247,165 | ₩252,395 | -0.63% | 32.6만 |
|---|
| 2026.02.26 | ₩230,669 | ₩248,908 | ₩230,669 | ₩240,459 | +4.24% | 52.7만 |
|---|
| 2026.02.25 | ₩239,789 | ₩240,057 | ₩229,060 | ₩230,669 | -3.80% | 22만 |
|---|
| 2026.02.24 | ₩250,786 | ₩256,150 | ₩241,264 | ₩244,617 | -2.46% | 35만 |
|---|
| 2026.02.23 | ₩245,958 | ₩257,625 | ₩243,544 | ₩254,541 | +3.49% | 39.5만 |
|---|
| 2026.02.20 | ₩252,127 | ₩252,127 | ₩237,777 | ₩242,203 | -3.94% | 64.5만 |
|---|
| 2026.02.19 | ₩246,092 | ₩250,249 | ₩243,007 | ₩245,690 | -0.16% | 39.1만 |
|---|
| 2026.02.18 | ₩246,628 | ₩250,517 | ₩235,363 | ₩241,666 | -2.01% | 32.1만 |
|---|
| 2026.02.17 | ₩254,138 | ₩262,453 | ₩244,080 | ₩249,445 | -1.85% | 53.6만 |
|---|
| 2026.02.13 | ₩248,774 | ₩257,491 | ₩241,532 | ₩248,774 | 0.00% | 62.3만 |
|---|
| 2026.02.12 | ₩229,865 | ₩251,724 | ₩228,121 | ₩250,652 | +9.04% | 77.1만 |
|---|
| 2026.02.11 | ₩224,366 | ₩239,923 | ₩223,159 | ₩231,876 | +3.35% | 40만 |
|---|
| 2026.02.10 | ₩227,585 | ₩234,692 | ₩226,244 | ₩234,022 | +2.83% | 27.2만 |
|---|
| 2026.02.09 | ₩243,678 | ₩247,433 | ₩226,512 | ₩230,133 | -5.56% | 41.1만 |
|---|
| 2026.02.06 | ₩260,039 | ₩263,794 | ₩240,459 | ₩241,532 | -7.12% | 82.7만 |
|---|
| 2026.02.05 | ₩265,135 | ₩277,474 | ₩258,296 | ₩274,523 | +3.54% | 62.9만 |
|---|
| 2026.02.04 | ₩245,958 | ₩270,366 | ₩245,287 | ₩260,308 | +5.83% | 91.5만 |
|---|
| 2026.02.03 | ₩221,952 | ₩248,774 | ₩221,952 | ₩240,057 | +8.16% | 54.3만 |
|---|
| 2026.02.02 | ₩233,754 | ₩233,754 | ₩220,745 | ₩224,768 | -3.84% | 36.2만 |
|---|
| 2026.01.30 | ₩222,086 | ₩235,631 | ₩219,002 | ₩231,072 | +4.05% | 37.8만 |
|---|
| 2026.01.29 | ₩214,442 | ₩233,217 | ₩213,905 | ₩218,063 | +1.69% | 37.7만 |
|---|
| 2026.01.28 | ₩209,480 | ₩210,955 | ₩205,322 | ₩208,273 | -0.58% | 23.7만 |
|---|
| 2026.01.27 | ₩216,588 | ₩217,661 | ₩210,553 | ₩213,235 | -1.55% | 16.5만 |
|---|
| 2026.01.26 | ₩225,439 | ₩227,585 | ₩219,136 | ₩222,086 | -1.49% | 11만 |
|---|
| 2026.01.23 | ₩229,194 | ₩232,815 | ₩223,159 | ₩226,914 | -0.99% | 17.5만 |
|---|
| 2026.01.22 | ₩223,561 | ₩230,803 | ₩221,818 | ₩227,182 | +1.62% | 24.6만 |
|---|
| 2026.01.21 | ₩237,777 | ₩241,800 | ₩226,109 | ₩232,279 | -2.31% | 48.4만 |
|---|
| 2026.01.20 | ₩237,375 | ₩243,544 | ₩232,144 | ₩242,203 | +2.03% | 27.2만 |
|---|
| 2026.01.16 | ₩219,806 | ₩227,719 | ₩218,599 | ₩225,037 | +2.38% | 14만 |
|---|
| 2026.01.15 | ₩217,526 | ₩225,975 | ₩215,247 | ₩224,902 | +3.39% | 19.7만 |
|---|
| 2026.01.14 | ₩225,439 | ₩234,961 | ₩223,427 | ₩228,926 | +1.55% | 32.1만 |
|---|
| 2026.01.13 | ₩219,270 | ₩223,561 | ₩216,051 | ₩220,745 | +0.67% | 13.3만 |
|---|
| 2026.01.12 | ₩226,378 | ₩226,378 | ₩216,990 | ₩219,136 | -3.20% | 12.6만 |
|---|
| 2026.01.09 | ₩229,730 | ₩232,144 | ₩220,075 | ₩222,086 | -3.33% | 16.4만 |
|---|
| 2026.01.08 | ₩223,293 | ₩234,156 | ₩223,293 | ₩230,937 | +3.42% | 12.6만 |
|---|
| 2026.01.07 | ₩220,745 | ₩222,623 | ₩216,722 | ₩220,611 | -0.06% | 21.3만 |
|---|
| 2026.01.06 | ₩226,378 | ₩229,194 | ₩219,270 | ₩219,806 | -2.90% | 18.1만 |
|---|
| 2026.01.05 | ₩222,891 | ₩231,072 | ₩221,013 | ₩229,060 | +2.77% | 25.1만 |
|---|
| 2026.01.02 | ₩224,232 | ₩235,095 | ₩220,209 | ₩230,803 | +2.93% | 40.6만 |
|---|
| 2025.12.31 | ₩224,634 | ₩232,413 | ₩223,695 | ₩231,876 | +3.22% | 9.1만 |
|---|
| 2025.12.30 | ₩223,427 | ₩225,573 | ₩221,416 | ₩225,305 | +0.84% | 12.2만 |
|---|
| 2025.12.29 | ₩225,573 | ₩226,646 | ₩220,879 | ₩223,159 | -1.07% | 9.6만 |
|---|
| 2025.12.26 | ₩219,270 | ₩221,281 | ₩218,063 | ₩220,075 | +0.37% | 11.5만 |
|---|
| 2025.12.24 | ₩223,427 | ₩223,561 | ₩219,806 | ₩220,611 | -1.26% | 5.3만 |
|---|
| 2025.12.23 | ₩228,523 | ₩229,596 | ₩222,086 | ₩222,354 | -2.70% | 12.7만 |
|---|
| 2025.12.22 | ₩225,037 | ₩230,803 | ₩224,902 | ₩228,255 | +1.43% | 14.1만 |
|---|
| 2025.12.19 | ₩242,069 | ₩242,605 | ₩232,144 | ₩232,144 | -4.10% | 19.1만 |
|---|
| 2025.12.18 | ₩246,226 | ₩251,859 | ₩242,873 | ₩248,640 | +0.98% | 30만 |
|---|
| 2025.12.17 | ₩242,605 | ₩259,905 | ₩242,203 | ₩259,637 | +7.02% | 34.1만 |
|---|
| 2025.12.16 | ₩246,628 | ₩249,981 | ₩241,398 | ₩243,410 | -1.31% | 24.6만 |
|---|
| 2025.12.15 | ₩233,754 | ₩245,824 | ₩232,681 | ₩244,885 | +4.76% | 17.8만 |
|---|
| 2025.12.12 | ₩223,159 | ₩239,386 | ₩222,891 | ₩237,643 | +6.49% | 33.1만 |
|---|
| 2025.12.11 | ₩222,488 | ₩230,937 | ₩217,929 | ₩218,465 | -1.81% | 18.8만 |
|---|
| 2025.12.10 | ₩219,270 | ₩223,427 | ₩212,967 | ₩214,978 | -1.96% | 22.4만 |
|---|
| 2025.12.09 | ₩221,416 | ₩222,757 | ₩217,124 | ₩218,063 | -1.51% | 21만 |
|---|
| 2025.12.08 | ₩220,879 | ₩223,025 | ₩216,454 | ₩219,940 | -0.43% | 13.1만 |
|---|
| 2025.12.05 | ₩226,378 | ₩228,658 | ₩221,147 | ₩224,634 | -0.77% | 32.8만 |
|---|
| 2025.12.04 | ₩230,267 | ₩234,156 | ₩227,987 | ₩229,194 | -0.47% | 19.7만 |
|---|
| 2025.12.03 | ₩236,302 | ₩240,057 | ₩231,206 | ₩231,474 | -2.04% | 15.1만 |
|---|
| 2025.12.02 | ₩236,436 | ₩238,313 | ₩228,926 | ₩233,486 | -1.25% | 16.6만 |
|---|
| 2025.12.01 | ₩247,567 | ₩250,115 | ₩238,448 | ₩240,057 | -3.03% | 14.9만 |
|---|
| 2025.11.28 | ₩245,824 | ₩247,433 | ₩240,727 | ₩240,727 | -2.07% | 7.6만 |
|---|
| 2025.11.26 | ₩247,701 | ₩252,797 | ₩243,678 | ₩246,762 | -0.38% | 17만 |
|---|
| 2025.11.25 | ₩265,001 | ₩275,328 | ₩253,736 | ₩255,480 | -3.59% | 29.4만 |
|---|
| 2025.11.24 | ₩272,109 | ₩272,243 | ₩254,675 | ₩257,223 | -5.47% | 42.7만 |
|---|
| 2025.11.21 | ₩279,619 | ₩295,042 | ₩266,208 | ₩276,937 | -0.96% | 145.8만 |
|---|
| 2025.11.20 | ₩238,984 | ₩282,033 | ₩235,765 | ₩280,558 | +17.40% | 121.2만 |
|---|
| 2025.11.19 | ₩261,112 | ₩263,526 | ₩247,299 | ₩256,284 | -1.85% | 47.3만 |
|---|
| 2025.11.18 | ₩256,552 | ₩268,086 | ₩251,993 | ₩261,917 | +2.09% | 89.7만 |
|---|
| 2025.11.17 | ₩244,751 | ₩254,809 | ₩237,106 | ₩249,176 | +1.81% | 58.8만 |
|---|
| 2025.11.14 | ₩255,882 | ₩257,894 | ₩231,340 | ₩237,911 | -7.02% | 73만 |
|---|
| 2025.11.13 | ₩229,060 | ₩245,153 | ₩227,585 | ₩241,398 | +5.39% | 60.7만 |
|---|
| 2025.11.12 | ₩221,550 | ₩228,658 | ₩221,013 | ₩224,768 | +1.45% | 34.7만 |
|---|
| 2025.11.11 | ₩225,305 | ₩231,072 | ₩224,232 | ₩226,378 | +0.48% | 27.6만 |
|---|
| 2025.11.10 | ₩225,841 | ₩230,267 | ₩219,672 | ₩220,611 | -2.32% | 37.4만 |
|---|
| 2025.11.07 | ₩243,007 | ₩255,345 | ₩238,984 | ₩238,984 | -1.66% | 75.9만 |
|---|
| 2025.11.06 | ₩223,964 | ₩239,789 | ₩223,561 | ₩236,168 | +5.45% | 37.2만 |
|---|
| 2025.11.05 | ₩227,316 | ₩227,987 | ₩217,392 | ₩223,159 | -1.83% | 42.1만 |
|---|
| 2025.11.04 | ₩220,477 | ₩226,512 | ₩216,454 | ₩225,439 | +2.25% | 56.6만 |
|---|
| 2025.11.03 | ₩205,725 | ₩212,296 | ₩204,250 | ₩209,212 | +1.69% | 31.2만 |
|---|
| 2025.10.31 | ₩205,322 | ₩214,978 | ₩205,322 | ₩211,760 | +3.14% | 25.3만 |
|---|
| 2025.10.30 | ₩208,139 | ₩211,894 | ₩204,652 | ₩211,491 | +1.61% | 40.9만 |
|---|
| 2025.10.29 | ₩203,311 | ₩208,809 | ₩200,360 | ₩203,445 | +0.07% | 45.9만 |
|---|
| 2025.10.28 | ₩211,894 | ₩213,905 | ₩206,127 | ₩208,809 | -1.46% | 44.5만 |
|---|
| 2025.10.27 | ₩217,392 | ₩219,002 | ₩214,308 | ₩214,442 | -1.36% | 44.2만 |
|---|
| 2025.10.24 | ₩229,999 | ₩230,937 | ₩225,037 | ₩227,585 | -1.05% | 38.8만 |
|---|
| 2025.10.23 | ₩249,445 | ₩249,445 | ₩237,106 | ₩237,911 | -4.62% | 31.5만 |
|---|
| 2025.10.22 | ₩240,459 | ₩256,284 | ₩239,118 | ₩247,165 | +2.79% | 26.7만 |
|---|
| 2025.10.21 | ₩240,862 | ₩243,544 | ₩237,643 | ₩240,057 | -0.33% | 34.2만 |
|---|
| 2025.10.20 | ₩244,348 | ₩244,751 | ₩237,375 | ₩240,459 | -1.59% | 33.4만 |
|---|
| 2025.10.17 | ₩254,407 | ₩259,101 | ₩246,628 | ₩249,042 | -2.11% | 23.9만 |
|---|
| 2025.10.16 | ₩244,885 | ₩254,675 | ₩241,398 | ₩249,847 | +2.03% | 28.8만 |
|---|
| 2025.10.15 | ₩246,360 | ₩259,637 | ₩243,812 | ₩249,981 | +1.47% | 38.5만 |
|---|
| 2025.10.14 | ₩257,894 | ₩266,074 | ₩250,249 | ₩257,491 | -0.16% | 36.2만 |
|---|
| 2025.10.13 | ₩249,445 | ₩254,138 | ₩245,287 | ₩248,372 | -0.43% | 40.6만 |
|---|
| 2025.10.10 | ₩237,106 | ₩267,684 | ₩235,631 | ₩267,013 | +12.61% | 56.6만 |
|---|