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 | ₩65,983 | ₩67,859 | ₩65,849 | ₩66,492 | +0.77% | 39.2만 |
| 2026.10.08 | ₩65,554 | ₩68,622 | ₩64,147 | ₩67,229 | +2.56% | 61.5만 |
| 2026.10.07 | ₩65,085 | ₩65,514 | ₩63,772 | ₩63,879 | -1.85% | 34.1만 |
| 2026.10.06 | ₩63,008 | ₩63,450 | ₩62,177 | ₩63,316 | +0.49% | 37.6만 |
| 2026.10.05 | ₩65,018 | ₩65,152 | ₩64,026 | ₩64,415 | -0.93% | 23.2만 |
| 2026.10.02 | ₩64,334 | ₩65,875 | ₩63,798 | ₩65,433 | +1.71% | 54.4만 |
| 2026.10.01 | ₩68,341 | ₩69,694 | ₩66,626 | ₩67,229 | -1.63% | 51.7만 |
| 2026.09.30 | ₩69,802 | ₩69,842 | ₩68,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,507 |
| -0.42% |
| 35.8만 |
| 2026.09.29 | ₩69,158 | ₩71,423 | ₩69,105 | ₩71,034 | +2.71% | 30.9만 |
|---|
| 2026.09.28 | ₩70,177 | ₩72,709 | ₩69,292 | ₩70,981 | +1.15% | 59.4만 |
|---|
| 2026.09.25 | ₩69,574 | ₩70,244 | ₩68,274 | ₩68,877 | -1.00% | 60.1만 |
|---|
| 2026.09.24 | ₩72,415 | ₩72,763 | ₩70,016 | ₩70,619 | -2.48% | 48.6만 |
|---|
| 2026.09.23 | ₩68,837 | ₩71,383 | ₩68,569 | ₩69,936 | +1.60% | 29.2만 |
|---|
| 2026.09.22 | ₩70,766 | ₩70,766 | ₩68,582 | ₩68,890 | -2.65% | 39.7만 |
|---|
| 2026.09.21 | ₩74,947 | ₩75,818 | ₩70,793 | ₩71,101 | -5.13% | 59.5만 |
|---|
| 2026.09.18 | ₩78,539 | ₩80,334 | ₩77,493 | ₩77,641 | -1.14% | 33.7만 |
|---|
| 2026.09.17 | ₩80,656 | ₩81,420 | ₩78,967 | ₩79,517 | -1.41% | 39.1만 |
|---|
| 2026.09.16 | ₩83,966 | ₩87,383 | ₩82,250 | ₩85,359 | +1.66% | 37.6만 |
|---|
| 2026.09.15 | ₩84,435 | ₩85,895 | ₩83,738 | ₩85,533 | +1.30% | 27만 |
|---|
| 2026.09.14 | ₩86,391 | ₩87,530 | ₩83,054 | ₩84,716 | -1.94% | 52.1만 |
|---|
| 2026.09.11 | ₩80,669 | ₩81,393 | ₩79,048 | ₩80,388 | -0.35% | 46.4만 |
|---|
| 2026.09.10 | ₩83,657 | ₩84,354 | ₩82,130 | ₩83,537 | -0.14% | 46.1만 |
|---|
| 2026.09.09 | ₩80,683 | ₩81,004 | ₩78,941 | ₩80,267 | -0.51% | 24만 |
|---|
| 2026.09.08 | ₩79,128 | ₩81,192 | ₩78,579 | ₩80,307 | +1.49% | 43.7만 |
|---|
| 2026.09.04 | ₩81,111 | ₩82,036 | ₩79,691 | ₩80,910 | -0.25% | 32.6만 |
|---|
| 2026.09.03 | ₩85,895 | ₩87,329 | ₩81,982 | ₩82,411 | -4.06% | 37.5만 |
|---|
| 2026.09.02 | ₩85,788 | ₩87,557 | ₩85,507 | ₩85,801 | +0.02% | 30.6만 |
|---|
| 2026.09.01 | ₩85,694 | ₩86,967 | ₩84,073 | ₩85,681 | -0.02% | 43.9만 |
|---|
| 2026.08.31 | ₩83,135 | ₩83,443 | ₩81,768 | ₩81,902 | -1.48% | 22.6만 |
|---|
| 2026.08.28 | ₩80,053 | ₩83,095 | ₩79,195 | ₩82,934 | +3.60% | 45.4만 |
|---|
| 2026.08.27 | ₩82,478 | ₩83,376 | ₩79,008 | ₩79,222 | -3.95% | 44.6만 |
|---|
| 2026.08.26 | ₩90,451 | ₩90,451 | ₩86,659 | ₩87,289 | -3.50% | 25.6만 |
|---|
| 2026.08.25 | ₩88,441 | ₩90,719 | ₩87,007 | ₩88,910 | +0.53% | 21.4만 |
|---|
| 2026.08.24 | ₩89,192 | ₩93,185 | ₩89,085 | ₩91,510 | +2.60% | 29.3만 |
|---|
| 2026.08.21 | ₩85,172 | ₩88,830 | ₩85,145 | ₩86,887 | +2.01% | 23.1만 |
|---|
| 2026.08.20 | ₩86,739 | ₩87,664 | ₩84,770 | ₩87,115 | +0.43% | 59.2만 |
|---|
| 2026.08.19 | ₩82,331 | ₩87,946 | ₩81,835 | ₩86,257 | +4.77% | 37.3만 |
|---|
| 2026.08.18 | ₩82,599 | ₩85,145 | ₩81,259 | ₩83,550 | +1.15% | 38.7만 |
|---|
| 2026.08.17 | ₩77,266 | ₩77,989 | ₩76,019 | ₩77,748 | +0.62% | 23.4만 |
|---|
| 2026.08.14 | ₩76,837 | ₩78,967 | ₩76,569 | ₩78,043 | +1.57% | 22.2만 |
|---|
| 2026.08.13 | ₩79,101 | ₩79,302 | ₩75,899 | ₩77,132 | -2.49% | 42.6만 |
|---|
| 2026.08.12 | ₩78,753 | ₩80,120 | ₩78,565 | ₩79,544 | +1.00% | 27.2만 |
|---|
| 2026.08.11 | ₩81,111 | ₩84,461 | ₩81,111 | ₩83,162 | +2.53% | 32.6만 |
|---|
| 2026.08.10 | ₩80,817 | ₩82,880 | ₩79,597 | ₩82,840 | +2.50% | 40.8만 |
|---|
| 2026.08.07 | ₩80,696 | ₩83,671 | ₩79,664 | ₩80,696 | 0.00% | 24.3만 |
|---|
| 2026.08.06 | ₩86,967 | ₩88,575 | ₩82,090 | ₩84,247 | -3.13% | 34.6만 |
|---|
| 2026.08.05 | ₩81,755 | ₩83,537 | ₩79,812 | ₩83,309 | +1.90% | 39.7만 |
|---|
| 2026.08.04 | ₩89,527 | ₩89,567 | ₩80,763 | ₩81,808 | -8.62% | 72.8만 |
|---|
| 2026.08.03 | ₩103,423 | ₩105,004 | ₩94,806 | ₩96,146 | -7.04% | 31.2만 |
|---|
| 2026.07.31 | ₩97,527 | ₩105,379 | ₩95,275 | ₩100,917 | +3.48% | 30.9만 |
|---|
| 2026.07.30 | ₩106,853 | ₩107,630 | ₩99,429 | ₩100,502 | -5.94% | 46.1만 |
|---|
| 2026.07.29 | ₩111,557 | ₩120,119 | ₩108,528 | ₩120,066 | +7.63% | 50.5만 |
|---|
| 2026.07.28 | ₩111,409 | ₩117,426 | ₩109,091 | ₩111,208 | -0.18% | 31.3만 |
|---|
| 2026.07.27 | ₩99,135 | ₩109,654 | ₩98,867 | ₩105,151 | +6.07% | 34.8만 |
|---|
| 2026.07.24 | ₩99,349 | ₩103,758 | ₩97,352 | ₩102,284 | +2.95% | 28.4만 |
|---|
| 2026.07.23 | ₩97,674 | ₩99,831 | ₩95,128 | ₩98,210 | +0.55% | 28.1만 |
|---|
| 2026.07.22 | ₩98,116 | ₩98,411 | ₩93,373 | ₩95,128 | -3.05% | 24만 |
|---|
| 2026.07.21 | ₩96,535 | ₩99,001 | ₩93,935 | ₩94,391 | -2.22% | 42.7만 |
|---|
| 2026.07.20 | ₩100,649 | ₩103,543 | ₩98,130 | ₩103,342 | +2.68% | 31.7만 |
|---|
| 2026.07.17 | ₩107,885 | ₩110,552 | ₩99,590 | ₩103,329 | -4.22% | 53.1만 |
|---|
| 2026.07.16 | ₩97,835 | ₩101,600 | ₩97,232 | ₩100,032 | +2.25% | 33.8만 |
|---|
| 2026.07.15 | ₩88,334 | ₩98,599 | ₩88,334 | ₩93,533 | +5.89% | 32.5만 |
|---|
| 2026.07.14 | ₩90,585 | ₩94,069 | ₩89,379 | ₩90,719 | +0.15% | 101.3만 |
|---|
| 2026.07.13 | ₩91,523 | ₩95,275 | ₩90,585 | ₩94,203 | +2.93% | 105.2만 |
|---|
| 2026.07.10 | ₩89,915 | ₩91,657 | ₩87,235 | ₩87,771 | -2.38% | 107.1만 |
|---|
| 2026.07.09 | ₩89,245 | ₩91,121 | ₩86,699 | ₩88,441 | -0.90% | 90.1만 |
|---|
| 2026.07.08 | ₩101,038 | ₩101,440 | ₩94,203 | ₩94,471 | -6.50% | 116.5만 |
|---|
| 2026.07.07 | ₩97,419 | ₩102,378 | ₩95,811 | ₩98,223 | +0.83% | 109.7만 |
|---|
| 2026.07.06 | ₩93,131 | ₩93,935 | ₩88,039 | ₩91,389 | -1.87% | 100.4만 |
|---|
| 2026.07.02 | ₩89,111 | ₩98,759 | ₩86,431 | ₩96,347 | +8.12% | 90.8만 |
|---|
| 2026.07.01 | ₩87,101 | ₩89,111 | ₩85,761 | ₩88,843 | +2.00% | 99.7만 |
|---|
| 2026.06.30 | ₩89,245 | ₩89,513 | ₩81,875 | ₩82,545 | -7.51% | 107.1만 |
|---|
| 2026.06.29 | ₩93,533 | ₩100,502 | ₩89,379 | ₩89,647 | -4.15% | 100.4만 |
|---|
| 2026.06.26 | ₩96,481 | ₩98,625 | ₩93,667 | ₩96,883 | +0.42% | 123.2만 |
|---|
| 2026.06.25 | ₩85,761 | ₩97,687 | ₩85,493 | ₩91,389 | +6.56% | 122.6만 |
|---|
| 2026.06.24 | ₩91,925 | ₩97,017 | ₩89,647 | ₩93,667 | +1.90% | 91.9만 |
|---|
| 2026.06.23 | ₩91,523 | ₩92,461 | ₩87,905 | ₩91,925 | +0.44% | 129만 |
|---|
| 2026.06.22 | ₩81,473 | ₩84,019 | ₩79,597 | ₩82,411 | +1.15% | 106만 |
|---|
| 2026.06.18 | ₩85,091 | ₩86,565 | ₩82,679 | ₩83,751 | -1.57% | 100만 |
|---|
| 2026.06.17 | ₩87,101 | ₩92,461 | ₩85,627 | ₩91,791 | +5.38% | 153.4만 |
|---|
| 2026.06.16 | ₩84,421 | ₩90,719 | ₩83,215 | ₩90,585 | +7.30% | 94.3만 |
|---|
| 2026.06.15 | ₩86,029 | ₩86,833 | ₩83,215 | ₩83,751 | -2.65% | 101.5만 |
|---|
| 2026.06.12 | ₩97,017 | ₩99,429 | ₩92,729 | ₩94,471 | -2.62% | 73.1만 |
|---|
| 2026.06.11 | ₩106,934 | ₩109,212 | ₩95,945 | ₩96,883 | -9.40% | 136.5만 |
|---|
| 2026.06.10 | ₩106,398 | ₩109,882 | ₩99,161 | ₩109,346 | +2.77% | 129.1만 |
|---|
| 2026.06.09 | ₩93,667 | ₩114,304 | ₩92,059 | ₩101,842 | +8.73% | 185.1만 |
|---|
| 2026.06.08 | ₩94,873 | ₩98,223 | ₩92,193 | ₩96,347 | +1.55% | 191.1만 |
|---|
| 2026.06.05 | ₩91,523 | ₩103,986 | ₩91,389 | ₩103,182 | +12.74% | 246.3만 |
|---|
| 2026.06.04 | ₩88,039 | ₩90,317 | ₩83,885 | ₩85,895 | -2.44% | 137.1만 |
|---|
| 2026.06.03 | ₩79,463 | ₩84,153 | ₩79,061 | ₩82,143 | +3.37% | 124.5만 |
|---|
| 2026.06.02 | ₩82,143 | ₩82,813 | ₩79,463 | ₩79,865 | -2.77% | 102.9만 |
|---|
| 2026.06.01 | ₩87,771 | ₩88,307 | ₩81,607 | ₩82,813 | -5.65% | 168.7만 |
|---|
| 2026.05.29 | ₩91,925 | ₩92,059 | ₩88,441 | ₩89,379 | -2.77% | 114.8만 |
|---|
| 2026.05.28 | ₩99,161 | ₩100,635 | ₩94,471 | ₩95,811 | -3.38% | 54.7만 |
|---|
| 2026.05.27 | ₩96,615 | ₩102,512 | ₩96,615 | ₩99,697 | +3.19% | 125.3만 |
|---|
| 2026.05.26 | ₩101,842 | ₩102,914 | ₩97,017 | ₩98,223 | -3.55% | 80.7만 |
|---|
| 2026.05.22 | ₩107,604 | ₩108,274 | ₩104,388 | ₩106,666 | -0.87% | 59.8만 |
|---|
| 2026.05.21 | ₩114,974 | ₩114,974 | ₩109,212 | ₩110,150 | -4.20% | 72.3만 |
|---|
| 2026.05.20 | ₩118,056 | ₩119,262 | ₩112,562 | ₩112,696 | -4.54% | 71.3만 |
|---|
| 2026.05.19 | ₩122,076 | ₩125,694 | ₩116,850 | ₩120,870 | -0.99% | 83.4만 |
|---|
| 2026.05.18 | ₩111,758 | ₩123,282 | ₩111,758 | ₩118,458 | +6.00% | 77.5만 |
|---|
| 2026.05.15 | ₩114,974 | ₩117,654 | ₩110,284 | ₩114,572 | -0.35% | 63.4만 |
|---|
| 2026.05.14 | ₩112,696 | ₩113,902 | ₩107,336 | ₩108,810 | -3.45% | 52.5만 |
|---|
| 2026.05.13 | ₩112,830 | ₩118,994 | ₩112,026 | ₩113,902 | +0.95% | 54.1만 |
|---|
| 2026.05.12 | ₩115,108 | ₩124,622 | ₩113,768 | ₩116,850 | +1.51% | 91.1만 |
|---|
| 2026.05.11 | ₩115,510 | ₩115,778 | ₩111,222 | ₩112,026 | -3.02% | 42.7만 |
|---|
| 2026.05.08 | ₩125,828 | ₩126,230 | ₩116,582 | ₩116,716 | -7.24% | 37만 |
|---|
| 2026.05.07 | ₩128,642 | ₩131,992 | ₩124,756 | ₩129,982 | +1.04% | 44.6만 |
|---|
| 2026.05.06 | ₩134,672 | ₩137,084 | ₩128,776 | ₩129,312 | -3.98% | 44.4만 |
|---|
| 2026.05.05 | ₩145,392 | ₩145,928 | ₩139,094 | ₩140,300 | -3.50% | 47.2만 |
|---|
| 2026.05.04 | ₩148,608 | ₩153,298 | ₩146,732 | ₩150,216 | +1.08% | 23.8만 |
|---|
| 2026.05.01 | ₩154,906 | ₩155,308 | ₩149,412 | ₩150,618 | -2.77% | 27.1만 |
|---|
| 2026.04.30 | ₩156,916 | ₩165,090 | ₩156,514 | ₩157,452 | +0.34% | 29.5만 |
|---|
| 2026.04.29 | ₩159,194 | ₩162,678 | ₩158,390 | ₩158,524 | -0.42% | 32.9만 |
|---|
| 2026.04.28 | ₩164,286 | ₩167,100 | ₩159,998 | ₩162,276 | -1.22% | 29.5만 |
|---|
| 2026.04.27 | ₩155,576 | ₩159,462 | ₩154,102 | ₩154,370 | -0.78% | 20.7만 |
|---|
| 2026.04.24 | ₩160,802 | ₩163,884 | ₩154,772 | ₩155,174 | -3.50% | 38.3만 |
|---|
| 2026.04.23 | ₩166,430 | ₩175,141 | ₩163,482 | ₩169,379 | +1.77% | 39.9만 |
|---|
| 2026.04.22 | ₩168,977 | ₩171,255 | ₩162,142 | ₩162,276 | -3.97% | 25.9만 |
|---|
| 2026.04.21 | ₩172,595 | ₩175,677 | ₩169,245 | ₩173,935 | +0.78% | 37.9만 |
|---|
| 2026.04.20 | ₩175,409 | ₩179,563 | ₩173,667 | ₩174,337 | -0.61% | 26.3만 |
|---|
| 2026.04.17 | ₩175,945 | ₩177,821 | ₩173,265 | ₩175,007 | -0.53% | 30.7만 |
|---|
| 2026.04.16 | ₩187,201 | ₩191,757 | ₩182,645 | ₩183,047 | -2.22% | 30.2만 |
|---|
| 2026.04.15 | ₩198,189 | ₩198,993 | ₩189,479 | ₩189,881 | -4.19% | 19.6만 |
|---|
| 2026.04.14 | ₩204,353 | ₩206,899 | ₩199,261 | ₩199,395 | -2.43% | 19.7만 |
|---|
| 2026.04.13 | ₩224,185 | ₩225,257 | ₩208,775 | ₩209,311 | -6.63% | 21.9만 |
|---|
| 2026.04.10 | ₩223,381 | ₩226,195 | ₩218,691 | ₩223,247 | -0.06% | 16만 |
|---|
| 2026.04.09 | ₩227,267 | ₩233,565 | ₩224,721 | ₩225,793 | -0.65% | 15.8만 |
|---|
| 2026.04.08 | ₩219,629 | ₩232,359 | ₩217,217 | ₩226,999 | +3.36% | 26.5만 |
|---|
| 2026.04.07 | ₩257,686 | ₩268,540 | ₩250,182 | ₩250,450 | -2.81% | 27.4만 |
|---|
| 2026.04.06 | ₩255,408 | ₩259,830 | ₩251,120 | ₩253,934 | -0.58% | 27.1만 |
|---|
| 2026.04.02 | ₩281,136 | ₩285,290 | ₩257,820 | ₩258,222 | -8.15% | 38.1만 |
|---|
| 2026.04.01 | ₩268,272 | ₩271,086 | ₩257,150 | ₩264,118 | -1.55% | 36.5만 |
|---|
| 2026.03.31 | ₩304,721 | ₩305,525 | ₩274,168 | ₩276,580 | -9.23% | 52.4만 |
|---|
| 2026.03.30 | ₩290,382 | ₩322,141 | ₩288,640 | ₩316,647 | +9.04% | 34.2만 |
|---|
| 2026.03.27 | ₩289,042 | ₩301,907 | ₩286,228 | ₩299,628 | +3.66% | 27.3만 |
|---|
| 2026.03.26 | ₩268,272 | ₩283,280 | ₩265,860 | ₩282,878 | +5.44% | 15.4만 |
|---|
| 2026.03.25 | ₩255,542 | ₩261,304 | ₩251,522 | ₩258,490 | +1.15% | 22.5만 |
|---|
| 2026.03.24 | ₩262,108 | ₩269,210 | ₩257,686 | ₩261,974 | -0.05% | 29.2만 |
|---|
| 2026.03.23 | ₩255,408 | ₩263,448 | ₩245,626 | ₩258,892 | +1.36% | 46.1만 |
|---|
| 2026.03.20 | ₩256,078 | ₩275,240 | ₩254,872 | ₩269,612 | +5.29% | 33.7만 |
|---|
| 2026.03.19 | ₩266,262 | ₩269,076 | ₩248,574 | ₩252,460 | -5.18% | 35.7만 |
|---|
| 2026.03.18 | ₩247,770 | ₩255,274 | ₩243,884 | ₩255,006 | +2.92% | 30.5만 |
|---|
| 2026.03.17 | ₩246,698 | ₩249,780 | ₩242,544 | ₩246,564 | -0.05% | 21.7만 |
|---|
| 2026.03.16 | ₩250,852 | ₩252,058 | ₩243,214 | ₩250,852 | 0.00% | 41.7만 |
|---|
| 2026.03.13 | ₩252,728 | ₩263,448 | ₩245,760 | ₩261,840 | +3.61% | 31.9만 |
|---|
| 2026.03.12 | ₩248,172 | ₩256,614 | ₩246,028 | ₩255,676 | +3.02% | 44.1만 |
|---|
| 2026.03.11 | ₩241,740 | ₩247,100 | ₩236,246 | ₩242,142 | +0.17% | 23.4만 |
|---|
| 2026.03.10 | ₩246,028 | ₩249,646 | ₩237,184 | ₩245,894 | -0.05% | 44.3만 |
|---|
| 2026.03.09 | ₩267,066 | ₩270,014 | ₩243,214 | ₩245,492 | -8.08% | 60.4만 |
|---|
| 2026.03.06 | ₩256,346 | ₩262,108 | ₩246,162 | ₩259,428 | +1.20% | 50.3만 |
|---|
| 2026.03.05 | ₩249,512 | ₩254,872 | ₩238,390 | ₩244,152 | -2.15% | 53.5만 |
|---|
| 2026.03.04 | ₩253,800 | ₩255,944 | ₩241,472 | ₩246,028 | -3.06% | 94.4만 |
|---|
| 2026.03.03 | ₩265,726 | ₩272,292 | ₩254,604 | ₩258,624 | -2.67% | 91.6만 |
|---|
| 2026.03.02 | ₩261,438 | ₩263,850 | ₩245,626 | ₩248,306 | -5.02% | 69.4만 |
|---|
| 2026.02.27 | ₩253,800 | ₩256,212 | ₩246,966 | ₩252,192 | -0.63% | 32.6만 |
|---|
| 2026.02.26 | ₩230,483 | ₩248,708 | ₩230,483 | ₩240,266 | +4.24% | 52.7만 |
|---|
| 2026.02.25 | ₩239,596 | ₩239,864 | ₩228,875 | ₩230,483 | -3.80% | 22만 |
|---|
| 2026.02.24 | ₩250,584 | ₩255,944 | ₩241,070 | ₩244,420 | -2.46% | 35만 |
|---|
| 2026.02.23 | ₩245,760 | ₩257,418 | ₩243,348 | ₩254,336 | +3.49% | 39.5만 |
|---|
| 2026.02.20 | ₩251,924 | ₩251,924 | ₩237,586 | ₩242,008 | -3.94% | 64.5만 |
|---|
| 2026.02.19 | ₩245,894 | ₩250,048 | ₩242,812 | ₩245,492 | -0.16% | 39.1만 |
|---|
| 2026.02.18 | ₩246,430 | ₩250,316 | ₩235,174 | ₩241,472 | -2.01% | 32.1만 |
|---|
| 2026.02.17 | ₩253,934 | ₩262,242 | ₩243,884 | ₩249,244 | -1.85% | 53.6만 |
|---|
| 2026.02.13 | ₩248,574 | ₩257,284 | ₩241,338 | ₩248,574 | 0.00% | 62.3만 |
|---|
| 2026.02.12 | ₩229,679 | ₩251,522 | ₩227,937 | ₩250,450 | +9.04% | 77.1만 |
|---|
| 2026.02.11 | ₩224,185 | ₩239,730 | ₩222,979 | ₩231,689 | +3.35% | 40만 |
|---|
| 2026.02.10 | ₩227,401 | ₩234,504 | ₩226,061 | ₩233,833 | +2.83% | 27.2만 |
|---|
| 2026.02.09 | ₩243,482 | ₩247,234 | ₩226,329 | ₩229,947 | -5.56% | 41.1만 |
|---|
| 2026.02.06 | ₩259,830 | ₩263,582 | ₩240,266 | ₩241,338 | -7.12% | 82.7만 |
|---|
| 2026.02.05 | ₩264,922 | ₩277,250 | ₩258,088 | ₩274,302 | +3.54% | 62.9만 |
|---|
| 2026.02.04 | ₩245,760 | ₩270,148 | ₩245,090 | ₩260,098 | +5.83% | 91.5만 |
|---|
| 2026.02.03 | ₩221,773 | ₩248,574 | ₩221,773 | ₩239,864 | +8.16% | 54.3만 |
|---|
| 2026.02.02 | ₩233,565 | ₩233,565 | ₩220,567 | ₩224,587 | -3.84% | 36.2만 |
|---|
| 2026.01.30 | ₩221,907 | ₩235,442 | ₩218,825 | ₩230,885 | +4.05% | 37.8만 |
|---|
| 2026.01.29 | ₩214,269 | ₩233,029 | ₩213,733 | ₩217,887 | +1.69% | 37.7만 |
|---|
| 2026.01.28 | ₩209,311 | ₩210,785 | ₩205,157 | ₩208,105 | -0.58% | 23.7만 |
|---|
| 2026.01.27 | ₩216,413 | ₩217,485 | ₩210,383 | ₩213,063 | -1.55% | 16.5만 |
|---|
| 2026.01.26 | ₩225,257 | ₩227,401 | ₩218,959 | ₩221,907 | -1.49% | 11만 |
|---|
| 2026.01.23 | ₩229,009 | ₩232,627 | ₩222,979 | ₩226,731 | -0.99% | 17.5만 |
|---|
| 2026.01.22 | ₩223,381 | ₩230,617 | ₩221,639 | ₩226,999 | +1.62% | 24.6만 |
|---|
| 2026.01.21 | ₩237,586 | ₩241,606 | ₩225,927 | ₩232,091 | -2.31% | 48.4만 |
|---|
| 2026.01.20 | ₩237,184 | ₩243,348 | ₩231,957 | ₩242,008 | +2.03% | 27.2만 |
|---|
| 2026.01.16 | ₩219,629 | ₩227,535 | ₩218,423 | ₩224,855 | +2.38% | 14만 |
|---|
| 2026.01.15 | ₩217,351 | ₩225,793 | ₩215,073 | ₩224,721 | +3.39% | 19.7만 |
|---|
| 2026.01.14 | ₩225,257 | ₩234,771 | ₩223,247 | ₩228,741 | +1.55% | 32.1만 |
|---|
| 2026.01.13 | ₩219,093 | ₩223,381 | ₩215,877 | ₩220,567 | +0.67% | 13.3만 |
|---|
| 2026.01.12 | ₩226,195 | ₩226,195 | ₩216,815 | ₩218,959 | -3.20% | 12.6만 |
|---|
| 2026.01.09 | ₩229,545 | ₩231,957 | ₩219,897 | ₩221,907 | -3.33% | 16.4만 |
|---|
| 2026.01.08 | ₩223,113 | ₩233,968 | ₩223,113 | ₩230,751 | +3.42% | 12.6만 |
|---|
| 2026.01.07 | ₩220,567 | ₩222,443 | ₩216,547 | ₩220,433 | -0.06% | 21.3만 |
|---|
| 2026.01.06 | ₩226,195 | ₩229,009 | ₩219,093 | ₩219,629 | -2.90% | 18.1만 |
|---|
| 2026.01.05 | ₩222,711 | ₩230,885 | ₩220,835 | ₩228,875 | +2.77% | 25.1만 |
|---|
| 2026.01.02 | ₩224,051 | ₩234,906 | ₩220,031 | ₩230,617 | +2.93% | 40.6만 |
|---|
| 2025.12.31 | ₩224,453 | ₩232,225 | ₩223,515 | ₩231,689 | +3.22% | 9.1만 |
|---|
| 2025.12.30 | ₩223,247 | ₩225,391 | ₩221,237 | ₩225,123 | +0.84% | 12.2만 |
|---|
| 2025.12.29 | ₩225,391 | ₩226,463 | ₩220,701 | ₩222,979 | -1.07% | 9.6만 |
|---|
| 2025.12.26 | ₩219,093 | ₩221,103 | ₩217,887 | ₩219,897 | +0.37% | 11.5만 |
|---|
| 2025.12.24 | ₩223,247 | ₩223,381 | ₩219,629 | ₩220,433 | -1.26% | 5.3만 |
|---|
| 2025.12.23 | ₩228,339 | ₩229,411 | ₩221,907 | ₩222,175 | -2.70% | 12.7만 |
|---|
| 2025.12.22 | ₩224,855 | ₩230,617 | ₩224,721 | ₩228,071 | +1.43% | 14.1만 |
|---|
| 2025.12.19 | ₩241,874 | ₩242,410 | ₩231,957 | ₩231,957 | -4.10% | 19.1만 |
|---|
| 2025.12.18 | ₩246,028 | ₩251,656 | ₩242,678 | ₩248,440 | +0.98% | 30만 |
|---|
| 2025.12.17 | ₩242,410 | ₩259,696 | ₩242,008 | ₩259,428 | +7.02% | 34.1만 |
|---|
| 2025.12.16 | ₩246,430 | ₩249,780 | ₩241,204 | ₩243,214 | -1.31% | 24.6만 |
|---|
| 2025.12.15 | ₩233,565 | ₩245,626 | ₩232,493 | ₩244,688 | +4.76% | 17.8만 |
|---|
| 2025.12.12 | ₩222,979 | ₩239,194 | ₩222,711 | ₩237,452 | +6.49% | 33.1만 |
|---|
| 2025.12.11 | ₩222,309 | ₩230,751 | ₩217,753 | ₩218,289 | -1.81% | 18.8만 |
|---|
| 2025.12.10 | ₩219,093 | ₩223,247 | ₩212,795 | ₩214,805 | -1.96% | 22.4만 |
|---|
| 2025.12.09 | ₩221,237 | ₩222,577 | ₩216,949 | ₩217,887 | -1.51% | 21만 |
|---|
| 2025.12.08 | ₩220,701 | ₩222,845 | ₩216,279 | ₩219,763 | -0.43% | 13.1만 |
|---|
| 2025.12.05 | ₩226,195 | ₩228,473 | ₩220,969 | ₩224,453 | -0.77% | 32.8만 |
|---|
| 2025.12.04 | ₩230,081 | ₩233,968 | ₩227,803 | ₩229,009 | -0.47% | 19.7만 |
|---|
| 2025.12.03 | ₩236,112 | ₩239,864 | ₩231,019 | ₩231,287 | -2.04% | 15.1만 |
|---|
| 2025.12.02 | ₩236,246 | ₩238,122 | ₩228,741 | ₩233,297 | -1.25% | 16.6만 |
|---|
| 2025.12.01 | ₩247,368 | ₩249,914 | ₩238,256 | ₩239,864 | -3.03% | 14.9만 |
|---|
| 2025.11.28 | ₩245,626 | ₩247,234 | ₩240,534 | ₩240,534 | -2.07% | 7.6만 |
|---|
| 2025.11.26 | ₩247,502 | ₩252,594 | ₩243,482 | ₩246,564 | -0.38% | 17만 |
|---|
| 2025.11.25 | ₩264,788 | ₩275,106 | ₩253,532 | ₩255,274 | -3.59% | 29.4만 |
|---|
| 2025.11.24 | ₩271,890 | ₩272,024 | ₩254,470 | ₩257,016 | -5.47% | 42.7만 |
|---|
| 2025.11.21 | ₩279,394 | ₩294,804 | ₩265,994 | ₩276,714 | -0.96% | 145.8만 |
|---|
| 2025.11.20 | ₩238,792 | ₩281,806 | ₩235,576 | ₩280,332 | +17.40% | 121.2만 |
|---|
| 2025.11.19 | ₩260,902 | ₩263,314 | ₩247,100 | ₩256,078 | -1.85% | 47.3만 |
|---|
| 2025.11.18 | ₩256,346 | ₩267,870 | ₩251,790 | ₩261,706 | +2.09% | 89.7만 |
|---|
| 2025.11.17 | ₩244,554 | ₩254,604 | ₩236,916 | ₩248,976 | +1.81% | 58.8만 |
|---|
| 2025.11.14 | ₩255,676 | ₩257,686 | ₩231,153 | ₩237,720 | -7.02% | 73만 |
|---|
| 2025.11.13 | ₩228,875 | ₩244,956 | ₩227,401 | ₩241,204 | +5.39% | 60.7만 |
|---|
| 2025.11.12 | ₩221,371 | ₩228,473 | ₩220,835 | ₩224,587 | +1.45% | 34.7만 |
|---|
| 2025.11.11 | ₩225,123 | ₩230,885 | ₩224,051 | ₩226,195 | +0.48% | 27.6만 |
|---|
| 2025.11.10 | ₩225,659 | ₩230,081 | ₩219,495 | ₩220,433 | -2.32% | 37.4만 |
|---|
| 2025.11.07 | ₩242,812 | ₩255,140 | ₩238,792 | ₩238,792 | -1.66% | 75.9만 |
|---|
| 2025.11.06 | ₩223,783 | ₩239,596 | ₩223,381 | ₩235,978 | +5.45% | 37.2만 |
|---|
| 2025.11.05 | ₩227,133 | ₩227,803 | ₩217,217 | ₩222,979 | -1.83% | 42.1만 |
|---|
| 2025.11.04 | ₩220,299 | ₩226,329 | ₩216,279 | ₩225,257 | +2.25% | 56.6만 |
|---|
| 2025.11.03 | ₩205,559 | ₩212,125 | ₩204,085 | ₩209,043 | +1.69% | 31.2만 |
|---|
| 2025.10.31 | ₩205,157 | ₩214,805 | ₩205,157 | ₩211,589 | +3.14% | 25.3만 |
|---|
| 2025.10.30 | ₩207,971 | ₩211,723 | ₩204,487 | ₩211,321 | +1.61% | 40.9만 |
|---|
| 2025.10.29 | ₩203,147 | ₩208,641 | ₩200,199 | ₩203,281 | +0.07% | 45.9만 |
|---|
| 2025.10.28 | ₩211,723 | ₩213,733 | ₩205,961 | ₩208,641 | -1.46% | 44.5만 |
|---|
| 2025.10.27 | ₩217,217 | ₩218,825 | ₩214,135 | ₩214,269 | -1.36% | 44.2만 |
|---|
| 2025.10.24 | ₩229,813 | ₩230,751 | ₩224,855 | ₩227,401 | -1.05% | 38.8만 |
|---|
| 2025.10.23 | ₩249,244 | ₩249,244 | ₩236,916 | ₩237,720 | -4.62% | 31.5만 |
|---|
| 2025.10.22 | ₩240,266 | ₩256,078 | ₩238,926 | ₩246,966 | +2.79% | 26.7만 |
|---|
| 2025.10.21 | ₩240,668 | ₩243,348 | ₩237,452 | ₩239,864 | -0.33% | 34.2만 |
|---|
| 2025.10.20 | ₩244,152 | ₩244,554 | ₩237,184 | ₩240,266 | -1.59% | 33.4만 |
|---|
| 2025.10.17 | ₩254,202 | ₩258,892 | ₩246,430 | ₩248,842 | -2.11% | 23.9만 |
|---|
| 2025.10.16 | ₩244,688 | ₩254,470 | ₩241,204 | ₩249,646 | +2.03% | 28.8만 |
|---|
| 2025.10.15 | ₩246,162 | ₩259,428 | ₩243,616 | ₩249,780 | +1.47% | 38.5만 |
|---|
| 2025.10.14 | ₩257,686 | ₩265,860 | ₩250,048 | ₩257,284 | -0.16% | 36.2만 |
|---|
| 2025.10.13 | ₩249,244 | ₩253,934 | ₩245,090 | ₩248,172 | -0.43% | 40.6만 |
|---|
| 2025.10.10 | ₩236,916 | ₩267,468 | ₩235,442 | ₩266,798 | +12.61% | 56.6만 |
|---|