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 | ₩66,030 | ₩67,907 | ₩65,896 | ₩66,539 | +0.77% | 39.2만 |
| 2026.10.08 | ₩65,601 | ₩68,672 | ₩64,193 | ₩67,277 | +2.56% | 61.5만 |
| 2026.10.07 | ₩65,131 | ₩65,561 | ₩63,817 | ₩63,925 | -1.85% | 34.1만 |
| 2026.10.06 | ₩63,053 | ₩63,495 | ₩62,221 | ₩63,361 | +0.49% | 37.6만 |
| 2026.10.05 | ₩65,064 | ₩65,198 | ₩64,072 | ₩64,461 | -0.93% | 23.2만 |
| 2026.10.02 | ₩64,380 | ₩65,923 | ₩63,844 | ₩65,480 | +1.71% | 54.4만 |
| 2026.10.01 | ₩68,390 | ₩69,744 | ₩66,674 | ₩67,277 | -1.63% | 51.7만 |
| 2026.09.30 | ₩69,852 | ₩69,892 | ₩68,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,557 |
| -0.42% |
| 35.8만 |
| 2026.09.29 | ₩69,208 | ₩71,474 | ₩69,154 | ₩71,085 | +2.71% | 30.9만 |
|---|
| 2026.09.28 | ₩70,227 | ₩72,762 | ₩69,342 | ₩71,032 | +1.15% | 59.4만 |
|---|
| 2026.09.25 | ₩69,624 | ₩70,294 | ₩68,323 | ₩68,926 | -1.00% | 60.1만 |
|---|
| 2026.09.24 | ₩72,467 | ₩72,815 | ₩70,066 | ₩70,670 | -2.48% | 48.6만 |
|---|
| 2026.09.23 | ₩68,886 | ₩71,434 | ₩68,618 | ₩69,986 | +1.60% | 29.2만 |
|---|
| 2026.09.22 | ₩70,817 | ₩70,817 | ₩68,631 | ₩68,940 | -2.65% | 39.7만 |
|---|
| 2026.09.21 | ₩75,001 | ₩75,873 | ₩70,844 | ₩71,152 | -5.13% | 59.5만 |
|---|
| 2026.09.18 | ₩78,595 | ₩80,392 | ₩77,549 | ₩77,696 | -1.14% | 33.7만 |
|---|
| 2026.09.17 | ₩80,714 | ₩81,478 | ₩79,024 | ₩79,574 | -1.41% | 39.1만 |
|---|
| 2026.09.16 | ₩84,026 | ₩87,445 | ₩82,309 | ₩85,420 | +1.66% | 37.6만 |
|---|
| 2026.09.15 | ₩84,495 | ₩85,957 | ₩83,798 | ₩85,595 | +1.30% | 27만 |
|---|
| 2026.09.14 | ₩86,453 | ₩87,593 | ₩83,114 | ₩84,777 | -1.94% | 52.1만 |
|---|
| 2026.09.11 | ₩80,727 | ₩81,451 | ₩79,104 | ₩80,445 | -0.35% | 46.4만 |
|---|
| 2026.09.10 | ₩83,717 | ₩84,415 | ₩82,189 | ₩83,597 | -0.14% | 46.1만 |
|---|
| 2026.09.09 | ₩80,740 | ₩81,062 | ₩78,997 | ₩80,325 | -0.51% | 24만 |
|---|
| 2026.09.08 | ₩79,185 | ₩81,250 | ₩78,635 | ₩80,365 | +1.49% | 43.7만 |
|---|
| 2026.09.04 | ₩81,170 | ₩82,095 | ₩79,748 | ₩80,968 | -0.25% | 32.6만 |
|---|
| 2026.09.03 | ₩85,957 | ₩87,392 | ₩82,041 | ₩82,470 | -4.06% | 37.5만 |
|---|
| 2026.09.02 | ₩85,850 | ₩87,620 | ₩85,568 | ₩85,863 | +0.02% | 30.6만 |
|---|
| 2026.09.01 | ₩85,756 | ₩87,030 | ₩84,133 | ₩85,742 | -0.02% | 43.9만 |
|---|
| 2026.08.31 | ₩83,194 | ₩83,503 | ₩81,827 | ₩81,961 | -1.48% | 22.6만 |
|---|
| 2026.08.28 | ₩80,110 | ₩83,154 | ₩79,252 | ₩82,993 | +3.60% | 45.4만 |
|---|
| 2026.08.27 | ₩82,537 | ₩83,436 | ₩79,064 | ₩79,279 | -3.95% | 44.6만 |
|---|
| 2026.08.26 | ₩90,516 | ₩90,516 | ₩86,721 | ₩87,351 | -3.50% | 25.6만 |
|---|
| 2026.08.25 | ₩88,505 | ₩90,784 | ₩87,070 | ₩88,974 | +0.53% | 21.4만 |
|---|
| 2026.08.24 | ₩89,256 | ₩93,252 | ₩89,148 | ₩91,576 | +2.60% | 29.3만 |
|---|
| 2026.08.21 | ₩85,233 | ₩88,894 | ₩85,206 | ₩86,949 | +2.01% | 23.1만 |
|---|
| 2026.08.20 | ₩86,802 | ₩87,727 | ₩84,830 | ₩87,177 | +0.43% | 59.2만 |
|---|
| 2026.08.19 | ₩82,390 | ₩88,009 | ₩81,894 | ₩86,319 | +4.77% | 37.3만 |
|---|
| 2026.08.18 | ₩82,658 | ₩85,206 | ₩81,317 | ₩83,610 | +1.15% | 38.7만 |
|---|
| 2026.08.17 | ₩77,321 | ₩78,045 | ₩76,074 | ₩77,804 | +0.62% | 23.4만 |
|---|
| 2026.08.14 | ₩76,892 | ₩79,024 | ₩76,624 | ₩78,099 | +1.57% | 22.2만 |
|---|
| 2026.08.13 | ₩79,158 | ₩79,359 | ₩75,953 | ₩77,187 | -2.49% | 42.6만 |
|---|
| 2026.08.12 | ₩78,809 | ₩80,177 | ₩78,622 | ₩79,601 | +1.00% | 27.2만 |
|---|
| 2026.08.11 | ₩81,170 | ₩84,522 | ₩81,170 | ₩83,221 | +2.53% | 32.6만 |
|---|
| 2026.08.10 | ₩80,875 | ₩82,940 | ₩79,654 | ₩82,899 | +2.50% | 40.8만 |
|---|
| 2026.08.07 | ₩80,754 | ₩83,731 | ₩79,721 | ₩80,754 | 0.00% | 24.3만 |
|---|
| 2026.08.06 | ₩87,030 | ₩88,639 | ₩82,148 | ₩84,307 | -3.13% | 34.6만 |
|---|
| 2026.08.05 | ₩81,813 | ₩83,597 | ₩79,869 | ₩83,369 | +1.90% | 39.7만 |
|---|
| 2026.08.04 | ₩89,591 | ₩89,631 | ₩80,821 | ₩81,867 | -8.62% | 72.8만 |
|---|
| 2026.08.03 | ₩103,497 | ₩105,079 | ₩94,874 | ₩96,215 | -7.04% | 31.2만 |
|---|
| 2026.07.31 | ₩97,597 | ₩105,455 | ₩95,344 | ₩100,989 | +3.48% | 30.9만 |
|---|
| 2026.07.30 | ₩106,930 | ₩107,708 | ₩99,501 | ₩100,574 | -5.94% | 46.1만 |
|---|
| 2026.07.29 | ₩111,637 | ₩120,205 | ₩108,606 | ₩120,152 | +7.63% | 50.5만 |
|---|
| 2026.07.28 | ₩111,489 | ₩117,510 | ₩109,169 | ₩111,288 | -0.18% | 31.3만 |
|---|
| 2026.07.27 | ₩99,206 | ₩109,732 | ₩98,938 | ₩105,227 | +6.07% | 34.8만 |
|---|
| 2026.07.24 | ₩99,420 | ₩103,832 | ₩97,422 | ₩102,357 | +2.95% | 28.4만 |
|---|
| 2026.07.23 | ₩97,744 | ₩99,903 | ₩95,196 | ₩98,280 | +0.55% | 28.1만 |
|---|
| 2026.07.22 | ₩98,187 | ₩98,482 | ₩93,439 | ₩95,196 | -3.05% | 24만 |
|---|
| 2026.07.21 | ₩96,604 | ₩99,072 | ₩94,003 | ₩94,459 | -2.22% | 42.7만 |
|---|
| 2026.07.20 | ₩100,721 | ₩103,618 | ₩98,200 | ₩103,416 | +2.68% | 31.7만 |
|---|
| 2026.07.17 | ₩107,962 | ₩110,631 | ₩99,662 | ₩103,403 | -4.22% | 53.1만 |
|---|
| 2026.07.16 | ₩97,905 | ₩101,673 | ₩97,302 | ₩100,104 | +2.25% | 33.8만 |
|---|
| 2026.07.15 | ₩88,397 | ₩98,669 | ₩88,397 | ₩93,600 | +5.89% | 32.5만 |
|---|
| 2026.07.14 | ₩90,650 | ₩94,137 | ₩89,443 | ₩90,784 | +0.15% | 101.3만 |
|---|
| 2026.07.13 | ₩91,589 | ₩95,344 | ₩90,650 | ₩94,271 | +2.93% | 105.2만 |
|---|
| 2026.07.10 | ₩89,980 | ₩91,723 | ₩87,298 | ₩87,834 | -2.38% | 107.1만 |
|---|
| 2026.07.09 | ₩89,309 | ₩91,187 | ₩86,761 | ₩88,505 | -0.90% | 90.1만 |
|---|
| 2026.07.08 | ₩101,110 | ₩101,512 | ₩94,271 | ₩94,539 | -6.50% | 116.5만 |
|---|
| 2026.07.07 | ₩97,489 | ₩102,451 | ₩95,880 | ₩98,294 | +0.83% | 109.7만 |
|---|
| 2026.07.06 | ₩93,198 | ₩94,003 | ₩88,102 | ₩91,455 | -1.87% | 100.4만 |
|---|
| 2026.07.02 | ₩89,175 | ₩98,830 | ₩86,493 | ₩96,416 | +8.12% | 90.8만 |
|---|
| 2026.07.01 | ₩87,164 | ₩89,175 | ₩85,823 | ₩88,907 | +2.00% | 99.7만 |
|---|
| 2026.06.30 | ₩89,309 | ₩89,577 | ₩81,934 | ₩82,604 | -7.51% | 107.1만 |
|---|
| 2026.06.29 | ₩93,600 | ₩100,574 | ₩89,443 | ₩89,712 | -4.15% | 100.4만 |
|---|
| 2026.06.26 | ₩96,551 | ₩98,696 | ₩93,735 | ₩96,953 | +0.42% | 123.2만 |
|---|
| 2026.06.25 | ₩85,823 | ₩97,757 | ₩85,555 | ₩91,455 | +6.56% | 122.6만 |
|---|
| 2026.06.24 | ₩91,991 | ₩97,087 | ₩89,712 | ₩93,735 | +1.90% | 91.9만 |
|---|
| 2026.06.23 | ₩91,589 | ₩92,528 | ₩87,968 | ₩91,991 | +0.44% | 129만 |
|---|
| 2026.06.22 | ₩81,532 | ₩84,079 | ₩79,654 | ₩82,470 | +1.15% | 106만 |
|---|
| 2026.06.18 | ₩85,152 | ₩86,627 | ₩82,738 | ₩83,811 | -1.57% | 100만 |
|---|
| 2026.06.17 | ₩87,164 | ₩92,528 | ₩85,689 | ₩91,857 | +5.38% | 153.4만 |
|---|
| 2026.06.16 | ₩84,482 | ₩90,784 | ₩83,275 | ₩90,650 | +7.30% | 94.3만 |
|---|
| 2026.06.15 | ₩86,091 | ₩86,896 | ₩83,275 | ₩83,811 | -2.65% | 101.5만 |
|---|
| 2026.06.12 | ₩97,087 | ₩99,501 | ₩92,796 | ₩94,539 | -2.62% | 73.1만 |
|---|
| 2026.06.11 | ₩107,010 | ₩109,290 | ₩96,014 | ₩96,953 | -9.40% | 136.5만 |
|---|
| 2026.06.10 | ₩106,474 | ₩109,960 | ₩99,233 | ₩109,424 | +2.77% | 129.1만 |
|---|
| 2026.06.09 | ₩93,735 | ₩114,386 | ₩92,125 | ₩101,914 | +8.73% | 185.1만 |
|---|
| 2026.06.08 | ₩94,941 | ₩98,294 | ₩92,259 | ₩96,416 | +1.55% | 191.1만 |
|---|
| 2026.06.05 | ₩91,589 | ₩104,060 | ₩91,455 | ₩103,255 | +12.74% | 246.3만 |
|---|
| 2026.06.04 | ₩88,102 | ₩90,382 | ₩83,945 | ₩85,957 | -2.44% | 137.1만 |
|---|
| 2026.06.03 | ₩79,520 | ₩84,214 | ₩79,118 | ₩82,202 | +3.37% | 124.5만 |
|---|
| 2026.06.02 | ₩82,202 | ₩82,873 | ₩79,520 | ₩79,922 | -2.77% | 102.9만 |
|---|
| 2026.06.01 | ₩87,834 | ₩88,371 | ₩81,666 | ₩82,873 | -5.65% | 168.7만 |
|---|
| 2026.05.29 | ₩91,991 | ₩92,125 | ₩88,505 | ₩89,443 | -2.77% | 114.8만 |
|---|
| 2026.05.28 | ₩99,233 | ₩100,708 | ₩94,539 | ₩95,880 | -3.38% | 54.7만 |
|---|
| 2026.05.27 | ₩96,685 | ₩102,585 | ₩96,685 | ₩99,769 | +3.19% | 125.3만 |
|---|
| 2026.05.26 | ₩101,914 | ₩102,987 | ₩97,087 | ₩98,294 | -3.55% | 80.7만 |
|---|
| 2026.05.22 | ₩107,681 | ₩108,351 | ₩104,462 | ₩106,742 | -0.87% | 59.8만 |
|---|
| 2026.05.21 | ₩115,056 | ₩115,056 | ₩109,290 | ₩110,229 | -4.20% | 72.3만 |
|---|
| 2026.05.20 | ₩118,140 | ₩119,347 | ₩112,642 | ₩112,776 | -4.54% | 71.3만 |
|---|
| 2026.05.19 | ₩122,163 | ₩125,784 | ₩116,933 | ₩120,956 | -0.99% | 83.4만 |
|---|
| 2026.05.18 | ₩111,838 | ₩123,370 | ₩111,838 | ₩118,543 | +6.00% | 77.5만 |
|---|
| 2026.05.15 | ₩115,056 | ₩117,738 | ₩110,363 | ₩114,654 | -0.35% | 63.4만 |
|---|
| 2026.05.14 | ₩112,776 | ₩113,983 | ₩107,412 | ₩108,888 | -3.45% | 52.5만 |
|---|
| 2026.05.13 | ₩112,911 | ₩119,079 | ₩112,106 | ₩113,983 | +0.95% | 54.1만 |
|---|
| 2026.05.12 | ₩115,190 | ₩124,711 | ₩113,849 | ₩116,933 | +1.51% | 91.1만 |
|---|
| 2026.05.11 | ₩115,592 | ₩115,861 | ₩111,301 | ₩112,106 | -3.02% | 42.7만 |
|---|
| 2026.05.08 | ₩125,918 | ₩126,320 | ₩116,665 | ₩116,799 | -7.24% | 37만 |
|---|
| 2026.05.07 | ₩128,734 | ₩132,087 | ₩124,845 | ₩130,075 | +1.04% | 44.6만 |
|---|
| 2026.05.06 | ₩134,768 | ₩137,182 | ₩128,868 | ₩129,405 | -3.98% | 44.4만 |
|---|
| 2026.05.05 | ₩145,496 | ₩146,033 | ₩139,194 | ₩140,401 | -3.50% | 47.2만 |
|---|
| 2026.05.04 | ₩148,715 | ₩153,408 | ₩146,837 | ₩150,324 | +1.08% | 23.8만 |
|---|
| 2026.05.01 | ₩155,017 | ₩155,420 | ₩149,519 | ₩150,726 | -2.77% | 27.1만 |
|---|
| 2026.04.30 | ₩157,029 | ₩165,209 | ₩156,626 | ₩157,565 | +0.34% | 29.5만 |
|---|
| 2026.04.29 | ₩159,308 | ₩162,795 | ₩158,504 | ₩158,638 | -0.42% | 32.9만 |
|---|
| 2026.04.28 | ₩164,404 | ₩167,220 | ₩160,113 | ₩162,393 | -1.22% | 29.5만 |
|---|
| 2026.04.27 | ₩155,688 | ₩159,577 | ₩154,213 | ₩154,481 | -0.78% | 20.7만 |
|---|
| 2026.04.24 | ₩160,918 | ₩164,002 | ₩154,883 | ₩155,285 | -3.50% | 38.3만 |
|---|
| 2026.04.23 | ₩166,550 | ₩175,266 | ₩163,600 | ₩169,500 | +1.77% | 39.9만 |
|---|
| 2026.04.22 | ₩169,098 | ₩171,377 | ₩162,259 | ₩162,393 | -3.97% | 25.9만 |
|---|
| 2026.04.21 | ₩172,718 | ₩175,802 | ₩169,366 | ₩174,059 | +0.78% | 37.9만 |
|---|
| 2026.04.20 | ₩175,534 | ₩179,691 | ₩173,791 | ₩174,462 | -0.61% | 26.3만 |
|---|
| 2026.04.17 | ₩176,071 | ₩177,948 | ₩173,389 | ₩175,132 | -0.53% | 30.7만 |
|---|
| 2026.04.16 | ₩187,335 | ₩191,894 | ₩182,776 | ₩183,178 | -2.22% | 30.2만 |
|---|
| 2026.04.15 | ₩198,331 | ₩199,136 | ₩189,615 | ₩190,017 | -4.19% | 19.6만 |
|---|
| 2026.04.14 | ₩204,499 | ₩207,047 | ₩199,404 | ₩199,538 | -2.43% | 19.7만 |
|---|
| 2026.04.13 | ₩224,346 | ₩225,419 | ₩208,925 | ₩209,461 | -6.63% | 21.9만 |
|---|
| 2026.04.10 | ₩223,541 | ₩226,357 | ₩218,848 | ₩223,407 | -0.06% | 16만 |
|---|
| 2026.04.09 | ₩227,430 | ₩233,733 | ₩224,882 | ₩225,955 | -0.65% | 15.8만 |
|---|
| 2026.04.08 | ₩219,787 | ₩232,526 | ₩217,373 | ₩227,162 | +3.36% | 26.5만 |
|---|
| 2026.04.07 | ₩257,870 | ₩268,732 | ₩250,361 | ₩250,629 | -2.81% | 27.4만 |
|---|
| 2026.04.06 | ₩255,591 | ₩260,016 | ₩251,300 | ₩254,116 | -0.58% | 27.1만 |
|---|
| 2026.04.02 | ₩281,338 | ₩285,495 | ₩258,005 | ₩258,407 | -8.15% | 38.1만 |
|---|
| 2026.04.01 | ₩268,464 | ₩271,280 | ₩257,334 | ₩264,307 | -1.55% | 36.5만 |
|---|
| 2026.03.31 | ₩304,939 | ₩305,743 | ₩274,365 | ₩276,778 | -9.23% | 52.4만 |
|---|
| 2026.03.30 | ₩290,590 | ₩322,372 | ₩288,847 | ₩316,874 | +9.04% | 34.2만 |
|---|
| 2026.03.27 | ₩289,249 | ₩302,123 | ₩286,433 | ₩299,843 | +3.66% | 27.3만 |
|---|
| 2026.03.26 | ₩268,464 | ₩283,483 | ₩266,050 | ₩283,081 | +5.44% | 15.4만 |
|---|
| 2026.03.25 | ₩255,725 | ₩261,491 | ₩251,702 | ₩258,675 | +1.15% | 22.5만 |
|---|
| 2026.03.24 | ₩262,296 | ₩269,403 | ₩257,870 | ₩262,162 | -0.05% | 29.2만 |
|---|
| 2026.03.23 | ₩255,591 | ₩263,637 | ₩245,802 | ₩259,077 | +1.36% | 46.1만 |
|---|
| 2026.03.20 | ₩256,261 | ₩275,437 | ₩255,054 | ₩269,805 | +5.29% | 33.7만 |
|---|
| 2026.03.19 | ₩266,453 | ₩269,269 | ₩248,752 | ₩252,641 | -5.18% | 35.7만 |
|---|
| 2026.03.18 | ₩247,947 | ₩255,457 | ₩244,058 | ₩255,188 | +2.92% | 30.5만 |
|---|
| 2026.03.17 | ₩246,874 | ₩249,959 | ₩242,717 | ₩246,740 | -0.05% | 21.7만 |
|---|
| 2026.03.16 | ₩251,031 | ₩252,238 | ₩243,388 | ₩251,031 | 0.00% | 41.7만 |
|---|
| 2026.03.13 | ₩252,909 | ₩263,637 | ₩245,936 | ₩262,027 | +3.61% | 31.9만 |
|---|
| 2026.03.12 | ₩248,349 | ₩256,798 | ₩246,204 | ₩255,859 | +3.02% | 44.1만 |
|---|
| 2026.03.11 | ₩241,913 | ₩247,277 | ₩236,415 | ₩242,315 | +0.17% | 23.4만 |
|---|
| 2026.03.10 | ₩246,204 | ₩249,825 | ₩237,353 | ₩246,070 | -0.05% | 44.3만 |
|---|
| 2026.03.09 | ₩267,257 | ₩270,207 | ₩243,388 | ₩245,668 | -8.08% | 60.4만 |
|---|
| 2026.03.06 | ₩256,529 | ₩262,296 | ₩246,338 | ₩259,614 | +1.20% | 50.3만 |
|---|
| 2026.03.05 | ₩249,690 | ₩255,054 | ₩238,560 | ₩244,327 | -2.15% | 53.5만 |
|---|
| 2026.03.04 | ₩253,982 | ₩256,127 | ₩241,645 | ₩246,204 | -3.06% | 94.4만 |
|---|
| 2026.03.03 | ₩265,916 | ₩272,487 | ₩254,786 | ₩258,809 | -2.67% | 91.6만 |
|---|
| 2026.03.02 | ₩261,625 | ₩264,039 | ₩245,802 | ₩248,484 | -5.02% | 69.4만 |
|---|
| 2026.02.27 | ₩253,982 | ₩256,395 | ₩247,143 | ₩252,372 | -0.63% | 32.6만 |
|---|
| 2026.02.26 | ₩230,649 | ₩248,886 | ₩230,649 | ₩240,438 | +4.24% | 52.7만 |
|---|
| 2026.02.25 | ₩239,767 | ₩240,035 | ₩229,039 | ₩230,649 | -3.80% | 22만 |
|---|
| 2026.02.24 | ₩250,763 | ₩256,127 | ₩241,242 | ₩244,595 | -2.46% | 35만 |
|---|
| 2026.02.23 | ₩245,936 | ₩257,602 | ₩243,522 | ₩254,518 | +3.49% | 39.5만 |
|---|
| 2026.02.20 | ₩252,104 | ₩252,104 | ₩237,756 | ₩242,181 | -3.94% | 64.5만 |
|---|
| 2026.02.19 | ₩246,070 | ₩250,227 | ₩242,986 | ₩245,668 | -0.16% | 39.1만 |
|---|
| 2026.02.18 | ₩246,606 | ₩250,495 | ₩235,342 | ₩241,645 | -2.01% | 32.1만 |
|---|
| 2026.02.17 | ₩254,116 | ₩262,430 | ₩244,058 | ₩249,422 | -1.85% | 53.6만 |
|---|
| 2026.02.13 | ₩248,752 | ₩257,468 | ₩241,511 | ₩248,752 | 0.00% | 62.3만 |
|---|
| 2026.02.12 | ₩229,844 | ₩251,702 | ₩228,101 | ₩250,629 | +9.04% | 77.1만 |
|---|
| 2026.02.11 | ₩224,346 | ₩239,901 | ₩223,139 | ₩231,855 | +3.35% | 40만 |
|---|
| 2026.02.10 | ₩227,564 | ₩234,672 | ₩226,223 | ₩234,001 | +2.83% | 27.2만 |
|---|
| 2026.02.09 | ₩243,656 | ₩247,411 | ₩226,492 | ₩230,112 | -5.56% | 41.1만 |
|---|
| 2026.02.06 | ₩260,016 | ₩263,771 | ₩240,438 | ₩241,511 | -7.12% | 82.7만 |
|---|
| 2026.02.05 | ₩265,112 | ₩277,449 | ₩258,273 | ₩274,499 | +3.54% | 62.9만 |
|---|
| 2026.02.04 | ₩245,936 | ₩270,342 | ₩245,265 | ₩260,284 | +5.83% | 91.5만 |
|---|
| 2026.02.03 | ₩221,932 | ₩248,752 | ₩221,932 | ₩240,035 | +8.16% | 54.3만 |
|---|
| 2026.02.02 | ₩233,733 | ₩233,733 | ₩220,725 | ₩224,748 | -3.84% | 36.2만 |
|---|
| 2026.01.30 | ₩222,066 | ₩235,610 | ₩218,982 | ₩231,051 | +4.05% | 37.8만 |
|---|
| 2026.01.29 | ₩214,423 | ₩233,196 | ₩213,886 | ₩218,043 | +1.69% | 37.7만 |
|---|
| 2026.01.28 | ₩209,461 | ₩210,936 | ₩205,304 | ₩208,254 | -0.58% | 23.7만 |
|---|
| 2026.01.27 | ₩216,568 | ₩217,641 | ₩210,534 | ₩213,216 | -1.55% | 16.5만 |
|---|
| 2026.01.26 | ₩225,419 | ₩227,564 | ₩219,116 | ₩222,066 | -1.49% | 11만 |
|---|
| 2026.01.23 | ₩229,173 | ₩232,794 | ₩223,139 | ₩226,894 | -0.99% | 17.5만 |
|---|
| 2026.01.22 | ₩223,541 | ₩230,783 | ₩221,798 | ₩227,162 | +1.62% | 24.6만 |
|---|
| 2026.01.21 | ₩237,756 | ₩241,779 | ₩226,089 | ₩232,258 | -2.31% | 48.4만 |
|---|
| 2026.01.20 | ₩237,353 | ₩243,522 | ₩232,124 | ₩242,181 | +2.03% | 27.2만 |
|---|
| 2026.01.16 | ₩219,787 | ₩227,698 | ₩218,580 | ₩225,016 | +2.38% | 14만 |
|---|
| 2026.01.15 | ₩217,507 | ₩225,955 | ₩215,227 | ₩224,882 | +3.39% | 19.7만 |
|---|
| 2026.01.14 | ₩225,419 | ₩234,940 | ₩223,407 | ₩228,905 | +1.55% | 32.1만 |
|---|
| 2026.01.13 | ₩219,250 | ₩223,541 | ₩216,032 | ₩220,725 | +0.67% | 13.3만 |
|---|
| 2026.01.12 | ₩226,357 | ₩226,357 | ₩216,971 | ₩219,116 | -3.20% | 12.6만 |
|---|
| 2026.01.09 | ₩229,710 | ₩232,124 | ₩220,055 | ₩222,066 | -3.33% | 16.4만 |
|---|
| 2026.01.08 | ₩223,273 | ₩234,135 | ₩223,273 | ₩230,917 | +3.42% | 12.6만 |
|---|
| 2026.01.07 | ₩220,725 | ₩222,603 | ₩216,702 | ₩220,591 | -0.06% | 21.3만 |
|---|
| 2026.01.06 | ₩226,357 | ₩229,173 | ₩219,250 | ₩219,787 | -2.90% | 18.1만 |
|---|
| 2026.01.05 | ₩222,871 | ₩231,051 | ₩220,994 | ₩229,039 | +2.77% | 25.1만 |
|---|
| 2026.01.02 | ₩224,212 | ₩235,074 | ₩220,189 | ₩230,783 | +2.93% | 40.6만 |
|---|
| 2025.12.31 | ₩224,614 | ₩232,392 | ₩223,675 | ₩231,855 | +3.22% | 9.1만 |
|---|
| 2025.12.30 | ₩223,407 | ₩225,553 | ₩221,396 | ₩225,285 | +0.84% | 12.2만 |
|---|
| 2025.12.29 | ₩225,553 | ₩226,626 | ₩220,859 | ₩223,139 | -1.07% | 9.6만 |
|---|
| 2025.12.26 | ₩219,250 | ₩221,262 | ₩218,043 | ₩220,055 | +0.37% | 11.5만 |
|---|
| 2025.12.24 | ₩223,407 | ₩223,541 | ₩219,787 | ₩220,591 | -1.26% | 5.3만 |
|---|
| 2025.12.23 | ₩228,503 | ₩229,576 | ₩222,066 | ₩222,334 | -2.70% | 12.7만 |
|---|
| 2025.12.22 | ₩225,016 | ₩230,783 | ₩224,882 | ₩228,235 | +1.43% | 14.1만 |
|---|
| 2025.12.19 | ₩242,047 | ₩242,583 | ₩232,124 | ₩232,124 | -4.10% | 19.1만 |
|---|
| 2025.12.18 | ₩246,204 | ₩251,836 | ₩242,851 | ₩248,618 | +0.98% | 30만 |
|---|
| 2025.12.17 | ₩242,583 | ₩259,882 | ₩242,181 | ₩259,614 | +7.02% | 34.1만 |
|---|
| 2025.12.16 | ₩246,606 | ₩249,959 | ₩241,376 | ₩243,388 | -1.31% | 24.6만 |
|---|
| 2025.12.15 | ₩233,733 | ₩245,802 | ₩232,660 | ₩244,863 | +4.76% | 17.8만 |
|---|
| 2025.12.12 | ₩223,139 | ₩239,365 | ₩222,871 | ₩237,622 | +6.49% | 33.1만 |
|---|
| 2025.12.11 | ₩222,469 | ₩230,917 | ₩217,909 | ₩218,446 | -1.81% | 18.8만 |
|---|
| 2025.12.10 | ₩219,250 | ₩223,407 | ₩212,948 | ₩214,959 | -1.96% | 22.4만 |
|---|
| 2025.12.09 | ₩221,396 | ₩222,737 | ₩217,105 | ₩218,043 | -1.51% | 21만 |
|---|
| 2025.12.08 | ₩220,859 | ₩223,005 | ₩216,434 | ₩219,921 | -0.43% | 13.1만 |
|---|
| 2025.12.05 | ₩226,357 | ₩228,637 | ₩221,128 | ₩224,614 | -0.77% | 32.8만 |
|---|
| 2025.12.04 | ₩230,246 | ₩234,135 | ₩227,967 | ₩229,173 | -0.47% | 19.7만 |
|---|
| 2025.12.03 | ₩236,281 | ₩240,035 | ₩231,185 | ₩231,453 | -2.04% | 15.1만 |
|---|
| 2025.12.02 | ₩236,415 | ₩238,292 | ₩228,905 | ₩233,465 | -1.25% | 16.6만 |
|---|
| 2025.12.01 | ₩247,545 | ₩250,093 | ₩238,426 | ₩240,035 | -3.03% | 14.9만 |
|---|
| 2025.11.28 | ₩245,802 | ₩247,411 | ₩240,706 | ₩240,706 | -2.07% | 7.6만 |
|---|
| 2025.11.26 | ₩247,679 | ₩252,775 | ₩243,656 | ₩246,740 | -0.38% | 17만 |
|---|
| 2025.11.25 | ₩264,978 | ₩275,303 | ₩253,713 | ₩255,457 | -3.59% | 29.4만 |
|---|
| 2025.11.24 | ₩272,085 | ₩272,219 | ₩254,652 | ₩257,200 | -5.47% | 42.7만 |
|---|
| 2025.11.21 | ₩279,594 | ₩295,016 | ₩266,185 | ₩276,912 | -0.96% | 145.8만 |
|---|
| 2025.11.20 | ₩238,963 | ₩282,008 | ₩235,744 | ₩280,533 | +17.40% | 121.2만 |
|---|
| 2025.11.19 | ₩261,089 | ₩263,503 | ₩247,277 | ₩256,261 | -1.85% | 47.3만 |
|---|
| 2025.11.18 | ₩256,529 | ₩268,062 | ₩251,970 | ₩261,893 | +2.09% | 89.7만 |
|---|
| 2025.11.17 | ₩244,729 | ₩254,786 | ₩237,085 | ₩249,154 | +1.81% | 58.8만 |
|---|
| 2025.11.14 | ₩255,859 | ₩257,870 | ₩231,319 | ₩237,890 | -7.02% | 73만 |
|---|
| 2025.11.13 | ₩229,039 | ₩245,131 | ₩227,564 | ₩241,376 | +5.39% | 60.7만 |
|---|
| 2025.11.12 | ₩221,530 | ₩228,637 | ₩220,994 | ₩224,748 | +1.45% | 34.7만 |
|---|
| 2025.11.11 | ₩225,285 | ₩231,051 | ₩224,212 | ₩226,357 | +0.48% | 27.6만 |
|---|
| 2025.11.10 | ₩225,821 | ₩230,246 | ₩219,653 | ₩220,591 | -2.32% | 37.4만 |
|---|
| 2025.11.07 | ₩242,986 | ₩255,323 | ₩238,963 | ₩238,963 | -1.66% | 75.9만 |
|---|
| 2025.11.06 | ₩223,944 | ₩239,767 | ₩223,541 | ₩236,147 | +5.45% | 37.2만 |
|---|
| 2025.11.05 | ₩227,296 | ₩227,967 | ₩217,373 | ₩223,139 | -1.83% | 42.1만 |
|---|
| 2025.11.04 | ₩220,457 | ₩226,492 | ₩216,434 | ₩225,419 | +2.25% | 56.6만 |
|---|
| 2025.11.03 | ₩205,706 | ₩212,277 | ₩204,231 | ₩209,193 | +1.69% | 31.2만 |
|---|
| 2025.10.31 | ₩205,304 | ₩214,959 | ₩205,304 | ₩211,741 | +3.14% | 25.3만 |
|---|
| 2025.10.30 | ₩208,120 | ₩211,875 | ₩204,634 | ₩211,473 | +1.61% | 40.9만 |
|---|
| 2025.10.29 | ₩203,293 | ₩208,791 | ₩200,342 | ₩203,427 | +0.07% | 45.9만 |
|---|
| 2025.10.28 | ₩211,875 | ₩213,886 | ₩206,109 | ₩208,791 | -1.46% | 44.5만 |
|---|
| 2025.10.27 | ₩217,373 | ₩218,982 | ₩214,289 | ₩214,423 | -1.36% | 44.2만 |
|---|
| 2025.10.24 | ₩229,978 | ₩230,917 | ₩225,016 | ₩227,564 | -1.05% | 38.8만 |
|---|
| 2025.10.23 | ₩249,422 | ₩249,422 | ₩237,085 | ₩237,890 | -4.62% | 31.5만 |
|---|
| 2025.10.22 | ₩240,438 | ₩256,261 | ₩239,097 | ₩247,143 | +2.79% | 26.7만 |
|---|
| 2025.10.21 | ₩240,840 | ₩243,522 | ₩237,622 | ₩240,035 | -0.33% | 34.2만 |
|---|
| 2025.10.20 | ₩244,327 | ₩244,729 | ₩237,353 | ₩240,438 | -1.59% | 33.4만 |
|---|
| 2025.10.17 | ₩254,384 | ₩259,077 | ₩246,606 | ₩249,020 | -2.11% | 23.9만 |
|---|
| 2025.10.16 | ₩244,863 | ₩254,652 | ₩241,376 | ₩249,825 | +2.03% | 28.8만 |
|---|
| 2025.10.15 | ₩246,338 | ₩259,614 | ₩243,790 | ₩249,959 | +1.47% | 38.5만 |
|---|
| 2025.10.14 | ₩257,870 | ₩266,050 | ₩250,227 | ₩257,468 | -0.16% | 36.2만 |
|---|
| 2025.10.13 | ₩249,422 | ₩254,116 | ₩245,265 | ₩248,349 | -0.43% | 40.6만 |
|---|
| 2025.10.10 | ₩237,085 | ₩267,660 | ₩235,610 | ₩266,989 | +12.61% | 56.6만 |
|---|