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 | ₩66,048 | ₩67,926 | ₩65,914 | ₩66,558 | +0.77% | 39.2만 |
| 2026.10.08 | ₩65,619 | ₩68,691 | ₩64,210 | ₩67,296 | +2.56% | 61.5만 |
| 2026.10.07 | ₩65,149 | ₩65,579 | ₩63,835 | ₩63,942 | -1.85% | 34.1만 |
| 2026.10.06 | ₩63,070 | ₩63,513 | ₩62,239 | ₩63,379 | +0.49% | 37.6만 |
| 2026.10.05 | ₩65,082 | ₩65,216 | ₩64,090 | ₩64,479 | -0.93% | 23.2만 |
| 2026.10.02 | ₩64,398 | ₩65,941 | ₩63,862 | ₩65,498 | +1.71% | 54.4만 |
| 2026.10.01 | ₩68,409 | ₩69,764 | ₩66,692 | ₩67,296 | -1.63% | 51.7만 |
| 2026.09.30 | ₩69,871 | ₩69,911 | ₩68,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,576 |
| -0.42% |
| 35.8만 |
| 2026.09.29 | ₩69,227 | ₩71,494 | ₩69,173 | ₩71,105 | +2.71% | 30.9만 |
|---|
| 2026.09.28 | ₩70,246 | ₩72,782 | ₩69,361 | ₩71,051 | +1.15% | 59.4만 |
|---|
| 2026.09.25 | ₩69,643 | ₩70,314 | ₩68,342 | ₩68,945 | -1.00% | 60.1만 |
|---|
| 2026.09.24 | ₩72,487 | ₩72,835 | ₩70,086 | ₩70,689 | -2.48% | 48.6만 |
|---|
| 2026.09.23 | ₩68,905 | ₩71,454 | ₩68,637 | ₩70,005 | +1.60% | 29.2만 |
|---|
| 2026.09.22 | ₩70,837 | ₩70,837 | ₩68,650 | ₩68,959 | -2.65% | 39.7만 |
|---|
| 2026.09.21 | ₩75,022 | ₩75,894 | ₩70,864 | ₩71,172 | -5.13% | 59.5만 |
|---|
| 2026.09.18 | ₩78,617 | ₩80,414 | ₩77,570 | ₩77,718 | -1.14% | 33.7만 |
|---|
| 2026.09.17 | ₩80,736 | ₩81,500 | ₩79,046 | ₩79,596 | -1.41% | 39.1만 |
|---|
| 2026.09.16 | ₩84,049 | ₩87,469 | ₩82,332 | ₩85,444 | +1.66% | 37.6만 |
|---|
| 2026.09.15 | ₩84,518 | ₩85,981 | ₩83,821 | ₩85,618 | +1.30% | 27만 |
|---|
| 2026.09.14 | ₩86,477 | ₩87,617 | ₩83,137 | ₩84,800 | -1.94% | 52.1만 |
|---|
| 2026.09.11 | ₩80,749 | ₩81,474 | ₩79,126 | ₩80,468 | -0.35% | 46.4만 |
|---|
| 2026.09.10 | ₩83,740 | ₩84,438 | ₩82,211 | ₩83,620 | -0.14% | 46.1만 |
|---|
| 2026.09.09 | ₩80,763 | ₩81,085 | ₩79,019 | ₩80,347 | -0.51% | 24만 |
|---|
| 2026.09.08 | ₩79,207 | ₩81,272 | ₩78,657 | ₩80,387 | +1.49% | 43.7만 |
|---|
| 2026.09.04 | ₩81,192 | ₩82,117 | ₩79,770 | ₩80,991 | -0.25% | 32.6만 |
|---|
| 2026.09.03 | ₩85,981 | ₩87,416 | ₩82,064 | ₩82,493 | -4.06% | 37.5만 |
|---|
| 2026.09.02 | ₩85,873 | ₩87,644 | ₩85,592 | ₩85,887 | +0.02% | 30.6만 |
|---|
| 2026.09.01 | ₩85,779 | ₩87,054 | ₩84,156 | ₩85,766 | -0.02% | 43.9만 |
|---|
| 2026.08.31 | ₩83,217 | ₩83,526 | ₩81,849 | ₩81,983 | -1.48% | 22.6만 |
|---|
| 2026.08.28 | ₩80,132 | ₩83,177 | ₩79,274 | ₩83,016 | +3.60% | 45.4만 |
|---|
| 2026.08.27 | ₩82,560 | ₩83,459 | ₩79,086 | ₩79,301 | -3.95% | 44.6만 |
|---|
| 2026.08.26 | ₩90,541 | ₩90,541 | ₩86,745 | ₩87,376 | -3.50% | 25.6만 |
|---|
| 2026.08.25 | ₩88,529 | ₩90,809 | ₩87,094 | ₩88,999 | +0.53% | 21.4만 |
|---|
| 2026.08.24 | ₩89,280 | ₩93,277 | ₩89,173 | ₩91,601 | +2.60% | 29.3만 |
|---|
| 2026.08.21 | ₩85,256 | ₩88,918 | ₩85,229 | ₩86,973 | +2.01% | 23.1만 |
|---|
| 2026.08.20 | ₩86,826 | ₩87,751 | ₩84,854 | ₩87,201 | +0.43% | 59.2만 |
|---|
| 2026.08.19 | ₩82,413 | ₩88,033 | ₩81,916 | ₩86,343 | +4.77% | 37.3만 |
|---|
| 2026.08.18 | ₩82,681 | ₩85,229 | ₩81,339 | ₩83,633 | +1.15% | 38.7만 |
|---|
| 2026.08.17 | ₩77,342 | ₩78,067 | ₩76,095 | ₩77,825 | +0.62% | 23.4만 |
|---|
| 2026.08.14 | ₩76,913 | ₩79,046 | ₩76,645 | ₩78,120 | +1.57% | 22.2만 |
|---|
| 2026.08.13 | ₩79,180 | ₩79,381 | ₩75,974 | ₩77,208 | -2.49% | 42.6만 |
|---|
| 2026.08.12 | ₩78,831 | ₩80,199 | ₩78,643 | ₩79,623 | +1.00% | 27.2만 |
|---|
| 2026.08.11 | ₩81,192 | ₩84,545 | ₩81,192 | ₩83,244 | +2.53% | 32.6만 |
|---|
| 2026.08.10 | ₩80,897 | ₩82,962 | ₩79,676 | ₩82,922 | +2.50% | 40.8만 |
|---|
| 2026.08.07 | ₩80,776 | ₩83,754 | ₩79,743 | ₩80,776 | 0.00% | 24.3만 |
|---|
| 2026.08.06 | ₩87,054 | ₩88,663 | ₩82,171 | ₩84,331 | -3.13% | 34.6만 |
|---|
| 2026.08.05 | ₩81,836 | ₩83,620 | ₩79,891 | ₩83,392 | +1.90% | 39.7만 |
|---|
| 2026.08.04 | ₩89,616 | ₩89,656 | ₩80,843 | ₩81,889 | -8.62% | 72.8만 |
|---|
| 2026.08.03 | ₩103,525 | ₩105,108 | ₩94,901 | ₩96,242 | -7.04% | 31.2만 |
|---|
| 2026.07.31 | ₩97,623 | ₩105,484 | ₩95,370 | ₩101,017 | +3.48% | 30.9만 |
|---|
| 2026.07.30 | ₩106,959 | ₩107,737 | ₩99,528 | ₩100,601 | -5.94% | 46.1만 |
|---|
| 2026.07.29 | ₩111,667 | ₩120,239 | ₩108,636 | ₩120,185 | +7.63% | 50.5만 |
|---|
| 2026.07.28 | ₩111,520 | ₩117,542 | ₩109,199 | ₩111,319 | -0.18% | 31.3만 |
|---|
| 2026.07.27 | ₩99,233 | ₩109,763 | ₩98,965 | ₩105,256 | +6.07% | 34.8만 |
|---|
| 2026.07.24 | ₩99,448 | ₩103,861 | ₩97,449 | ₩102,385 | +2.95% | 28.4만 |
|---|
| 2026.07.23 | ₩97,771 | ₩99,931 | ₩95,222 | ₩98,308 | +0.55% | 28.1만 |
|---|
| 2026.07.22 | ₩98,214 | ₩98,509 | ₩93,465 | ₩95,222 | -3.05% | 24만 |
|---|
| 2026.07.21 | ₩96,631 | ₩99,099 | ₩94,029 | ₩94,485 | -2.22% | 42.7만 |
|---|
| 2026.07.20 | ₩100,749 | ₩103,646 | ₩98,227 | ₩103,445 | +2.68% | 31.7만 |
|---|
| 2026.07.17 | ₩107,992 | ₩110,661 | ₩99,689 | ₩103,431 | -4.22% | 53.1만 |
|---|
| 2026.07.16 | ₩97,932 | ₩101,701 | ₩97,328 | ₩100,132 | +2.25% | 33.8만 |
|---|
| 2026.07.15 | ₩88,422 | ₩98,697 | ₩88,422 | ₩93,626 | +5.89% | 32.5만 |
|---|
| 2026.07.14 | ₩90,675 | ₩94,163 | ₩89,468 | ₩90,809 | +0.15% | 101.3만 |
|---|
| 2026.07.13 | ₩91,614 | ₩95,370 | ₩90,675 | ₩94,297 | +2.93% | 105.2만 |
|---|
| 2026.07.10 | ₩90,005 | ₩91,748 | ₩87,322 | ₩87,858 | -2.38% | 107.1만 |
|---|
| 2026.07.09 | ₩89,334 | ₩91,212 | ₩86,785 | ₩88,529 | -0.90% | 90.1만 |
|---|
| 2026.07.08 | ₩101,138 | ₩101,540 | ₩94,297 | ₩94,565 | -6.50% | 116.5만 |
|---|
| 2026.07.07 | ₩97,516 | ₩102,479 | ₩95,907 | ₩98,321 | +0.83% | 109.7만 |
|---|
| 2026.07.06 | ₩93,224 | ₩94,029 | ₩88,127 | ₩91,480 | -1.87% | 100.4만 |
|---|
| 2026.07.02 | ₩89,200 | ₩98,857 | ₩86,517 | ₩96,443 | +8.12% | 90.8만 |
|---|
| 2026.07.01 | ₩87,188 | ₩89,200 | ₩85,846 | ₩88,932 | +2.00% | 99.7만 |
|---|
| 2026.06.30 | ₩89,334 | ₩89,602 | ₩81,956 | ₩82,627 | -7.51% | 107.1만 |
|---|
| 2026.06.29 | ₩93,626 | ₩100,601 | ₩89,468 | ₩89,736 | -4.15% | 100.4만 |
|---|
| 2026.06.26 | ₩96,577 | ₩98,723 | ₩93,760 | ₩96,980 | +0.42% | 123.2만 |
|---|
| 2026.06.25 | ₩85,846 | ₩97,784 | ₩85,578 | ₩91,480 | +6.56% | 122.6만 |
|---|
| 2026.06.24 | ₩92,017 | ₩97,114 | ₩89,736 | ₩93,760 | +1.90% | 91.9만 |
|---|
| 2026.06.23 | ₩91,614 | ₩92,553 | ₩87,993 | ₩92,017 | +0.44% | 129만 |
|---|
| 2026.06.22 | ₩81,554 | ₩84,103 | ₩79,676 | ₩82,493 | +1.15% | 106만 |
|---|
| 2026.06.18 | ₩85,176 | ₩86,651 | ₩82,761 | ₩83,834 | -1.57% | 100만 |
|---|
| 2026.06.17 | ₩87,188 | ₩92,553 | ₩85,712 | ₩91,882 | +5.38% | 153.4만 |
|---|
| 2026.06.16 | ₩84,505 | ₩90,809 | ₩83,298 | ₩90,675 | +7.30% | 94.3만 |
|---|
| 2026.06.15 | ₩86,115 | ₩86,919 | ₩83,298 | ₩83,834 | -2.65% | 101.5만 |
|---|
| 2026.06.12 | ₩97,114 | ₩99,528 | ₩92,821 | ₩94,565 | -2.62% | 73.1만 |
|---|
| 2026.06.11 | ₩107,040 | ₩109,320 | ₩96,041 | ₩96,980 | -9.40% | 136.5만 |
|---|
| 2026.06.10 | ₩106,503 | ₩109,991 | ₩99,260 | ₩109,454 | +2.77% | 129.1만 |
|---|
| 2026.06.09 | ₩93,760 | ₩114,417 | ₩92,151 | ₩101,943 | +8.73% | 185.1만 |
|---|
| 2026.06.08 | ₩94,968 | ₩98,321 | ₩92,285 | ₩96,443 | +1.55% | 191.1만 |
|---|
| 2026.06.05 | ₩91,614 | ₩104,089 | ₩91,480 | ₩103,284 | +12.74% | 246.3만 |
|---|
| 2026.06.04 | ₩88,127 | ₩90,407 | ₩83,969 | ₩85,981 | -2.44% | 137.1만 |
|---|
| 2026.06.03 | ₩79,542 | ₩84,237 | ₩79,140 | ₩82,225 | +3.37% | 124.5만 |
|---|
| 2026.06.02 | ₩82,225 | ₩82,895 | ₩79,542 | ₩79,944 | -2.77% | 102.9만 |
|---|
| 2026.06.01 | ₩87,858 | ₩88,395 | ₩81,688 | ₩82,895 | -5.65% | 168.7만 |
|---|
| 2026.05.29 | ₩92,017 | ₩92,151 | ₩88,529 | ₩89,468 | -2.77% | 114.8만 |
|---|
| 2026.05.28 | ₩99,260 | ₩100,735 | ₩94,565 | ₩95,907 | -3.38% | 54.7만 |
|---|
| 2026.05.27 | ₩96,711 | ₩102,613 | ₩96,711 | ₩99,796 | +3.19% | 125.3만 |
|---|
| 2026.05.26 | ₩101,943 | ₩103,016 | ₩97,114 | ₩98,321 | -3.55% | 80.7만 |
|---|
| 2026.05.22 | ₩107,710 | ₩108,381 | ₩104,491 | ₩106,771 | -0.87% | 59.8만 |
|---|
| 2026.05.21 | ₩115,088 | ₩115,088 | ₩109,320 | ₩110,259 | -4.20% | 72.3만 |
|---|
| 2026.05.20 | ₩118,173 | ₩119,380 | ₩112,673 | ₩112,808 | -4.54% | 71.3만 |
|---|
| 2026.05.19 | ₩122,197 | ₩125,819 | ₩116,966 | ₩120,990 | -0.99% | 83.4만 |
|---|
| 2026.05.18 | ₩111,869 | ₩123,404 | ₩111,869 | ₩118,575 | +6.00% | 77.5만 |
|---|
| 2026.05.15 | ₩115,088 | ₩117,771 | ₩110,393 | ₩114,685 | -0.35% | 63.4만 |
|---|
| 2026.05.14 | ₩112,808 | ₩114,015 | ₩107,442 | ₩108,918 | -3.45% | 52.5만 |
|---|
| 2026.05.13 | ₩112,942 | ₩119,112 | ₩112,137 | ₩114,015 | +0.95% | 54.1만 |
|---|
| 2026.05.12 | ₩115,222 | ₩124,746 | ₩113,881 | ₩116,966 | +1.51% | 91.1만 |
|---|
| 2026.05.11 | ₩115,624 | ₩115,893 | ₩111,332 | ₩112,137 | -3.02% | 42.7만 |
|---|
| 2026.05.08 | ₩125,953 | ₩126,355 | ₩116,697 | ₩116,832 | -7.24% | 37만 |
|---|
| 2026.05.07 | ₩128,770 | ₩132,123 | ₩124,880 | ₩130,111 | +1.04% | 44.6만 |
|---|
| 2026.05.06 | ₩134,806 | ₩137,220 | ₩128,904 | ₩129,440 | -3.98% | 44.4만 |
|---|
| 2026.05.05 | ₩145,536 | ₩146,073 | ₩139,232 | ₩140,439 | -3.50% | 47.2만 |
|---|
| 2026.05.04 | ₩148,756 | ₩153,450 | ₩146,878 | ₩150,365 | +1.08% | 23.8만 |
|---|
| 2026.05.01 | ₩155,060 | ₩155,462 | ₩149,561 | ₩150,768 | -2.77% | 27.1만 |
|---|
| 2026.04.30 | ₩157,072 | ₩165,254 | ₩156,670 | ₩157,609 | +0.34% | 29.5만 |
|---|
| 2026.04.29 | ₩159,352 | ₩162,840 | ₩158,548 | ₩158,682 | -0.42% | 32.9만 |
|---|
| 2026.04.28 | ₩164,450 | ₩167,266 | ₩160,157 | ₩162,437 | -1.22% | 29.5만 |
|---|
| 2026.04.27 | ₩155,731 | ₩159,621 | ₩154,255 | ₩154,524 | -0.78% | 20.7만 |
|---|
| 2026.04.24 | ₩160,962 | ₩164,047 | ₩154,926 | ₩155,328 | -3.50% | 38.3만 |
|---|
| 2026.04.23 | ₩166,596 | ₩175,314 | ₩163,645 | ₩169,547 | +1.77% | 39.9만 |
|---|
| 2026.04.22 | ₩169,144 | ₩171,425 | ₩162,303 | ₩162,437 | -3.97% | 25.9만 |
|---|
| 2026.04.21 | ₩172,766 | ₩175,851 | ₩169,413 | ₩174,107 | +0.78% | 37.9만 |
|---|
| 2026.04.20 | ₩175,583 | ₩179,741 | ₩173,839 | ₩174,510 | -0.61% | 26.3만 |
|---|
| 2026.04.17 | ₩176,119 | ₩177,997 | ₩173,437 | ₩175,180 | -0.53% | 30.7만 |
|---|
| 2026.04.16 | ₩187,387 | ₩191,947 | ₩182,826 | ₩183,228 | -2.22% | 30.2만 |
|---|
| 2026.04.15 | ₩198,386 | ₩199,190 | ₩189,667 | ₩190,069 | -4.19% | 19.6만 |
|---|
| 2026.04.14 | ₩204,556 | ₩207,104 | ₩199,459 | ₩199,593 | -2.43% | 19.7만 |
|---|
| 2026.04.13 | ₩224,408 | ₩225,481 | ₩208,982 | ₩209,519 | -6.63% | 21.9만 |
|---|
| 2026.04.10 | ₩223,603 | ₩226,420 | ₩218,908 | ₩223,469 | -0.06% | 16만 |
|---|
| 2026.04.09 | ₩227,493 | ₩233,797 | ₩224,944 | ₩226,017 | -0.65% | 15.8만 |
|---|
| 2026.04.08 | ₩219,847 | ₩232,590 | ₩217,433 | ₩227,225 | +3.36% | 26.5만 |
|---|
| 2026.04.07 | ₩257,942 | ₩268,807 | ₩250,430 | ₩250,698 | -2.81% | 27.4만 |
|---|
| 2026.04.06 | ₩255,661 | ₩260,088 | ₩251,369 | ₩254,186 | -0.58% | 27.1만 |
|---|
| 2026.04.02 | ₩281,415 | ₩285,573 | ₩258,076 | ₩258,478 | -8.15% | 38.1만 |
|---|
| 2026.04.01 | ₩268,538 | ₩271,355 | ₩257,405 | ₩264,380 | -1.55% | 36.5만 |
|---|
| 2026.03.31 | ₩305,023 | ₩305,828 | ₩274,440 | ₩276,855 | -9.23% | 52.4만 |
|---|
| 2026.03.30 | ₩290,671 | ₩322,461 | ₩288,927 | ₩316,961 | +9.04% | 34.2만 |
|---|
| 2026.03.27 | ₩289,329 | ₩302,206 | ₩286,512 | ₩299,926 | +3.66% | 27.3만 |
|---|
| 2026.03.26 | ₩268,538 | ₩283,561 | ₩266,124 | ₩283,159 | +5.44% | 15.4만 |
|---|
| 2026.03.25 | ₩255,795 | ₩261,563 | ₩251,771 | ₩258,746 | +1.15% | 22.5만 |
|---|
| 2026.03.24 | ₩262,368 | ₩269,477 | ₩257,942 | ₩262,234 | -0.05% | 29.2만 |
|---|
| 2026.03.23 | ₩255,661 | ₩263,709 | ₩245,869 | ₩259,149 | +1.36% | 46.1만 |
|---|
| 2026.03.20 | ₩256,332 | ₩275,513 | ₩255,125 | ₩269,880 | +5.29% | 33.7만 |
|---|
| 2026.03.19 | ₩266,526 | ₩269,343 | ₩248,820 | ₩252,710 | -5.18% | 35.7만 |
|---|
| 2026.03.18 | ₩248,016 | ₩255,527 | ₩244,126 | ₩255,259 | +2.92% | 30.5만 |
|---|
| 2026.03.17 | ₩246,943 | ₩250,028 | ₩242,784 | ₩246,808 | -0.05% | 21.7만 |
|---|
| 2026.03.16 | ₩251,101 | ₩252,308 | ₩243,455 | ₩251,101 | 0.00% | 41.7만 |
|---|
| 2026.03.13 | ₩252,979 | ₩263,709 | ₩246,004 | ₩262,100 | +3.61% | 31.9만 |
|---|
| 2026.03.12 | ₩248,418 | ₩256,869 | ₩246,272 | ₩255,930 | +3.02% | 44.1만 |
|---|
| 2026.03.11 | ₩241,980 | ₩247,345 | ₩236,480 | ₩242,382 | +0.17% | 23.4만 |
|---|
| 2026.03.10 | ₩246,272 | ₩249,894 | ₩237,419 | ₩246,138 | -0.05% | 44.3만 |
|---|
| 2026.03.09 | ₩267,331 | ₩270,282 | ₩243,455 | ₩245,735 | -8.08% | 60.4만 |
|---|
| 2026.03.06 | ₩256,600 | ₩262,368 | ₩246,406 | ₩259,685 | +1.20% | 50.3만 |
|---|
| 2026.03.05 | ₩249,759 | ₩255,125 | ₩238,626 | ₩244,394 | -2.15% | 53.5만 |
|---|
| 2026.03.04 | ₩254,052 | ₩256,198 | ₩241,711 | ₩246,272 | -3.06% | 94.4만 |
|---|
| 2026.03.03 | ₩265,990 | ₩272,562 | ₩254,856 | ₩258,881 | -2.67% | 91.6만 |
|---|
| 2026.03.02 | ₩261,697 | ₩264,112 | ₩245,869 | ₩248,552 | -5.02% | 69.4만 |
|---|
| 2026.02.27 | ₩254,052 | ₩256,466 | ₩247,211 | ₩252,442 | -0.63% | 32.6만 |
|---|
| 2026.02.26 | ₩230,712 | ₩248,955 | ₩230,712 | ₩240,504 | +4.24% | 52.7만 |
|---|
| 2026.02.25 | ₩239,833 | ₩240,102 | ₩229,103 | ₩230,712 | -3.80% | 22만 |
|---|
| 2026.02.24 | ₩250,832 | ₩256,198 | ₩241,309 | ₩244,662 | -2.46% | 35만 |
|---|
| 2026.02.23 | ₩246,004 | ₩257,673 | ₩243,589 | ₩254,588 | +3.49% | 39.5만 |
|---|
| 2026.02.20 | ₩252,174 | ₩252,174 | ₩237,821 | ₩242,248 | -3.94% | 64.5만 |
|---|
| 2026.02.19 | ₩246,138 | ₩250,296 | ₩243,053 | ₩245,735 | -0.16% | 39.1만 |
|---|
| 2026.02.18 | ₩246,674 | ₩250,564 | ₩235,407 | ₩241,711 | -2.01% | 32.1만 |
|---|
| 2026.02.17 | ₩254,186 | ₩262,502 | ₩244,126 | ₩249,491 | -1.85% | 53.6만 |
|---|
| 2026.02.13 | ₩248,820 | ₩257,539 | ₩241,577 | ₩248,820 | 0.00% | 62.3만 |
|---|
| 2026.02.12 | ₩229,907 | ₩251,771 | ₩228,164 | ₩250,698 | +9.04% | 77.1만 |
|---|
| 2026.02.11 | ₩224,408 | ₩239,968 | ₩223,201 | ₩231,919 | +3.35% | 40만 |
|---|
| 2026.02.10 | ₩227,627 | ₩234,736 | ₩226,286 | ₩234,066 | +2.83% | 27.2만 |
|---|
| 2026.02.09 | ₩243,723 | ₩247,479 | ₩226,554 | ₩230,176 | -5.56% | 41.1만 |
|---|
| 2026.02.06 | ₩260,088 | ₩263,844 | ₩240,504 | ₩241,577 | -7.12% | 82.7만 |
|---|
| 2026.02.05 | ₩265,185 | ₩277,525 | ₩258,344 | ₩274,574 | +3.54% | 62.9만 |
|---|
| 2026.02.04 | ₩246,004 | ₩270,416 | ₩245,333 | ₩260,356 | +5.83% | 91.5만 |
|---|
| 2026.02.03 | ₩221,993 | ₩248,820 | ₩221,993 | ₩240,102 | +8.16% | 54.3만 |
|---|
| 2026.02.02 | ₩233,797 | ₩233,797 | ₩220,786 | ₩224,810 | -3.84% | 36.2만 |
|---|
| 2026.01.30 | ₩222,128 | ₩235,675 | ₩219,042 | ₩231,115 | +4.05% | 37.8만 |
|---|
| 2026.01.29 | ₩214,482 | ₩233,261 | ₩213,945 | ₩218,104 | +1.69% | 37.7만 |
|---|
| 2026.01.28 | ₩209,519 | ₩210,994 | ₩205,361 | ₩208,312 | -0.58% | 23.7만 |
|---|
| 2026.01.27 | ₩216,628 | ₩217,701 | ₩210,592 | ₩213,275 | -1.55% | 16.5만 |
|---|
| 2026.01.26 | ₩225,481 | ₩227,627 | ₩219,177 | ₩222,128 | -1.49% | 11만 |
|---|
| 2026.01.23 | ₩229,237 | ₩232,858 | ₩223,201 | ₩226,956 | -0.99% | 17.5만 |
|---|
| 2026.01.22 | ₩223,603 | ₩230,846 | ₩221,859 | ₩227,225 | +1.62% | 24.6만 |
|---|
| 2026.01.21 | ₩237,821 | ₩241,845 | ₩226,152 | ₩232,322 | -2.31% | 48.4만 |
|---|
| 2026.01.20 | ₩237,419 | ₩243,589 | ₩232,188 | ₩242,248 | +2.03% | 27.2만 |
|---|
| 2026.01.16 | ₩219,847 | ₩227,761 | ₩218,640 | ₩225,079 | +2.38% | 14만 |
|---|
| 2026.01.15 | ₩217,567 | ₩226,017 | ₩215,287 | ₩224,944 | +3.39% | 19.7만 |
|---|
| 2026.01.14 | ₩225,481 | ₩235,005 | ₩223,469 | ₩228,968 | +1.55% | 32.1만 |
|---|
| 2026.01.13 | ₩219,311 | ₩223,603 | ₩216,091 | ₩220,786 | +0.67% | 13.3만 |
|---|
| 2026.01.12 | ₩226,420 | ₩226,420 | ₩217,030 | ₩219,177 | -3.20% | 12.6만 |
|---|
| 2026.01.09 | ₩229,773 | ₩232,188 | ₩220,116 | ₩222,128 | -3.33% | 16.4만 |
|---|
| 2026.01.08 | ₩223,335 | ₩234,200 | ₩223,335 | ₩230,980 | +3.42% | 12.6만 |
|---|
| 2026.01.07 | ₩220,786 | ₩222,664 | ₩216,762 | ₩220,652 | -0.06% | 21.3만 |
|---|
| 2026.01.06 | ₩226,420 | ₩229,237 | ₩219,311 | ₩219,847 | -2.90% | 18.1만 |
|---|
| 2026.01.05 | ₩222,932 | ₩231,115 | ₩221,054 | ₩229,103 | +2.77% | 25.1만 |
|---|
| 2026.01.02 | ₩224,274 | ₩235,139 | ₩220,250 | ₩230,846 | +2.93% | 40.6만 |
|---|
| 2025.12.31 | ₩224,676 | ₩232,456 | ₩223,737 | ₩231,919 | +3.22% | 9.1만 |
|---|
| 2025.12.30 | ₩223,469 | ₩225,615 | ₩221,457 | ₩225,347 | +0.84% | 12.2만 |
|---|
| 2025.12.29 | ₩225,615 | ₩226,688 | ₩220,920 | ₩223,201 | -1.07% | 9.6만 |
|---|
| 2025.12.26 | ₩219,311 | ₩221,323 | ₩218,104 | ₩220,116 | +0.37% | 11.5만 |
|---|
| 2025.12.24 | ₩223,469 | ₩223,603 | ₩219,847 | ₩220,652 | -1.26% | 5.3만 |
|---|
| 2025.12.23 | ₩228,566 | ₩229,639 | ₩222,128 | ₩222,396 | -2.70% | 12.7만 |
|---|
| 2025.12.22 | ₩225,079 | ₩230,846 | ₩224,944 | ₩228,298 | +1.43% | 14.1만 |
|---|
| 2025.12.19 | ₩242,114 | ₩242,650 | ₩232,188 | ₩232,188 | -4.10% | 19.1만 |
|---|
| 2025.12.18 | ₩246,272 | ₩251,906 | ₩242,918 | ₩248,686 | +0.98% | 30만 |
|---|
| 2025.12.17 | ₩242,650 | ₩259,954 | ₩242,248 | ₩259,685 | +7.02% | 34.1만 |
|---|
| 2025.12.16 | ₩246,674 | ₩250,028 | ₩241,443 | ₩243,455 | -1.31% | 24.6만 |
|---|
| 2025.12.15 | ₩233,797 | ₩245,869 | ₩232,724 | ₩244,931 | +4.76% | 17.8만 |
|---|
| 2025.12.12 | ₩223,201 | ₩239,431 | ₩222,932 | ₩237,687 | +6.49% | 33.1만 |
|---|
| 2025.12.11 | ₩222,530 | ₩230,980 | ₩217,969 | ₩218,506 | -1.81% | 18.8만 |
|---|
| 2025.12.10 | ₩219,311 | ₩223,469 | ₩213,006 | ₩215,018 | -1.96% | 22.4만 |
|---|
| 2025.12.09 | ₩221,457 | ₩222,798 | ₩217,165 | ₩218,104 | -1.51% | 21만 |
|---|
| 2025.12.08 | ₩220,920 | ₩223,067 | ₩216,494 | ₩219,981 | -0.43% | 13.1만 |
|---|
| 2025.12.05 | ₩226,420 | ₩228,700 | ₩221,189 | ₩224,676 | -0.77% | 32.8만 |
|---|
| 2025.12.04 | ₩230,310 | ₩234,200 | ₩228,029 | ₩229,237 | -0.47% | 19.7만 |
|---|
| 2025.12.03 | ₩236,346 | ₩240,102 | ₩231,249 | ₩231,517 | -2.04% | 15.1만 |
|---|
| 2025.12.02 | ₩236,480 | ₩238,358 | ₩228,968 | ₩233,529 | -1.25% | 16.6만 |
|---|
| 2025.12.01 | ₩247,613 | ₩250,162 | ₩238,492 | ₩240,102 | -3.03% | 14.9만 |
|---|
| 2025.11.28 | ₩245,869 | ₩247,479 | ₩240,772 | ₩240,772 | -2.07% | 7.6만 |
|---|
| 2025.11.26 | ₩247,747 | ₩252,844 | ₩243,723 | ₩246,808 | -0.38% | 17만 |
|---|
| 2025.11.25 | ₩265,051 | ₩275,379 | ₩253,783 | ₩255,527 | -3.59% | 29.4만 |
|---|
| 2025.11.24 | ₩272,160 | ₩272,294 | ₩254,722 | ₩257,271 | -5.47% | 42.7만 |
|---|
| 2025.11.21 | ₩279,671 | ₩295,097 | ₩266,258 | ₩276,989 | -0.96% | 145.8만 |
|---|
| 2025.11.20 | ₩239,029 | ₩282,086 | ₩235,809 | ₩280,610 | +17.40% | 121.2만 |
|---|
| 2025.11.19 | ₩261,161 | ₩263,575 | ₩247,345 | ₩256,332 | -1.85% | 47.3만 |
|---|
| 2025.11.18 | ₩256,600 | ₩268,136 | ₩252,040 | ₩261,966 | +2.09% | 89.7만 |
|---|
| 2025.11.17 | ₩244,796 | ₩254,856 | ₩237,151 | ₩249,223 | +1.81% | 58.8만 |
|---|
| 2025.11.14 | ₩255,930 | ₩257,942 | ₩231,383 | ₩237,955 | -7.02% | 73만 |
|---|
| 2025.11.13 | ₩229,103 | ₩245,199 | ₩227,627 | ₩241,443 | +5.39% | 60.7만 |
|---|
| 2025.11.12 | ₩221,591 | ₩228,700 | ₩221,054 | ₩224,810 | +1.45% | 34.7만 |
|---|
| 2025.11.11 | ₩225,347 | ₩231,115 | ₩224,274 | ₩226,420 | +0.48% | 27.6만 |
|---|
| 2025.11.10 | ₩225,883 | ₩230,310 | ₩219,713 | ₩220,652 | -2.32% | 37.4만 |
|---|
| 2025.11.07 | ₩243,053 | ₩255,393 | ₩239,029 | ₩239,029 | -1.66% | 75.9만 |
|---|
| 2025.11.06 | ₩224,005 | ₩239,833 | ₩223,603 | ₩236,212 | +5.45% | 37.2만 |
|---|
| 2025.11.05 | ₩227,359 | ₩228,029 | ₩217,433 | ₩223,201 | -1.83% | 42.1만 |
|---|
| 2025.11.04 | ₩220,518 | ₩226,554 | ₩216,494 | ₩225,481 | +2.25% | 56.6만 |
|---|
| 2025.11.03 | ₩205,763 | ₩212,336 | ₩204,288 | ₩209,251 | +1.69% | 31.2만 |
|---|
| 2025.10.31 | ₩205,361 | ₩215,018 | ₩205,361 | ₩211,799 | +3.14% | 25.3만 |
|---|
| 2025.10.30 | ₩208,178 | ₩211,933 | ₩204,690 | ₩211,531 | +1.61% | 40.9만 |
|---|
| 2025.10.29 | ₩203,349 | ₩208,848 | ₩200,398 | ₩203,483 | +0.07% | 45.9만 |
|---|
| 2025.10.28 | ₩211,933 | ₩213,945 | ₩206,165 | ₩208,848 | -1.46% | 44.5만 |
|---|
| 2025.10.27 | ₩217,433 | ₩219,042 | ₩214,348 | ₩214,482 | -1.36% | 44.2만 |
|---|
| 2025.10.24 | ₩230,042 | ₩230,980 | ₩225,079 | ₩227,627 | -1.05% | 38.8만 |
|---|
| 2025.10.23 | ₩249,491 | ₩249,491 | ₩237,151 | ₩237,955 | -4.62% | 31.5만 |
|---|
| 2025.10.22 | ₩240,504 | ₩256,332 | ₩239,163 | ₩247,211 | +2.79% | 26.7만 |
|---|
| 2025.10.21 | ₩240,906 | ₩243,589 | ₩237,687 | ₩240,102 | -0.33% | 34.2만 |
|---|
| 2025.10.20 | ₩244,394 | ₩244,796 | ₩237,419 | ₩240,504 | -1.59% | 33.4만 |
|---|
| 2025.10.17 | ₩254,454 | ₩259,149 | ₩246,674 | ₩249,089 | -2.11% | 23.9만 |
|---|
| 2025.10.16 | ₩244,931 | ₩254,722 | ₩241,443 | ₩249,894 | +2.03% | 28.8만 |
|---|
| 2025.10.15 | ₩246,406 | ₩259,685 | ₩243,857 | ₩250,028 | +1.47% | 38.5만 |
|---|
| 2025.10.14 | ₩257,942 | ₩266,124 | ₩250,296 | ₩257,539 | -0.16% | 36.2만 |
|---|
| 2025.10.13 | ₩249,491 | ₩254,186 | ₩245,333 | ₩248,418 | -0.43% | 40.6만 |
|---|
| 2025.10.10 | ₩237,151 | ₩267,733 | ₩235,675 | ₩267,063 | +12.61% | 56.6만 |
|---|