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 | ₩66,047 | ₩67,924 | ₩65,912 | ₩66,556 | +0.77% | 39.2만 |
| 2026.10.08 | ₩65,617 | ₩68,689 | ₩64,209 | ₩67,294 | +2.56% | 61.5만 |
| 2026.10.07 | ₩65,148 | ₩65,577 | ₩63,833 | ₩63,941 | -1.85% | 34.1만 |
| 2026.10.06 | ₩63,069 | ₩63,511 | ₩62,237 | ₩63,377 | +0.49% | 37.6만 |
| 2026.10.05 | ₩65,081 | ₩65,215 | ₩64,088 | ₩64,477 | -0.93% | 23.2만 |
| 2026.10.02 | ₩64,397 | ₩65,939 | ₩63,860 | ₩65,497 | +1.71% | 54.4만 |
| 2026.10.01 | ₩68,407 | ₩69,762 | ₩66,690 | ₩67,294 | -1.63% | 51.7만 |
| 2026.09.30 | ₩69,869 | ₩69,910 | ₩68,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,574 |
| -0.42% |
| 35.8만 |
| 2026.09.29 | ₩69,226 | ₩71,492 | ₩69,172 | ₩71,103 | +2.71% | 30.9만 |
|---|
| 2026.09.28 | ₩70,245 | ₩72,780 | ₩69,360 | ₩71,050 | +1.15% | 59.4만 |
|---|
| 2026.09.25 | ₩69,641 | ₩70,312 | ₩68,340 | ₩68,944 | -1.00% | 60.1만 |
|---|
| 2026.09.24 | ₩72,485 | ₩72,834 | ₩70,084 | ₩70,688 | -2.48% | 48.6만 |
|---|
| 2026.09.23 | ₩68,904 | ₩71,452 | ₩68,635 | ₩70,003 | +1.60% | 29.2만 |
|---|
| 2026.09.22 | ₩70,835 | ₩70,835 | ₩68,649 | ₩68,957 | -2.65% | 39.7만 |
|---|
| 2026.09.21 | ₩75,020 | ₩75,892 | ₩70,862 | ₩71,170 | -5.13% | 59.5만 |
|---|
| 2026.09.18 | ₩78,615 | ₩80,412 | ₩77,569 | ₩77,716 | -1.14% | 33.7만 |
|---|
| 2026.09.17 | ₩80,734 | ₩81,499 | ₩79,044 | ₩79,594 | -1.41% | 39.1만 |
|---|
| 2026.09.16 | ₩84,047 | ₩87,467 | ₩82,330 | ₩85,442 | +1.66% | 37.6만 |
|---|
| 2026.09.15 | ₩84,517 | ₩85,979 | ₩83,819 | ₩85,616 | +1.30% | 27만 |
|---|
| 2026.09.14 | ₩86,475 | ₩87,615 | ₩83,135 | ₩84,798 | -1.94% | 52.1만 |
|---|
| 2026.09.11 | ₩80,747 | ₩81,472 | ₩79,124 | ₩80,466 | -0.35% | 46.4만 |
|---|
| 2026.09.10 | ₩83,739 | ₩84,436 | ₩82,210 | ₩83,618 | -0.14% | 46.1만 |
|---|
| 2026.09.09 | ₩80,761 | ₩81,083 | ₩79,017 | ₩80,345 | -0.51% | 24만 |
|---|
| 2026.09.08 | ₩79,205 | ₩81,271 | ₩78,655 | ₩80,385 | +1.49% | 43.7만 |
|---|
| 2026.09.04 | ₩81,190 | ₩82,116 | ₩79,768 | ₩80,989 | -0.25% | 32.6만 |
|---|
| 2026.09.03 | ₩85,979 | ₩87,414 | ₩82,062 | ₩82,491 | -4.06% | 37.5만 |
|---|
| 2026.09.02 | ₩85,871 | ₩87,642 | ₩85,590 | ₩85,885 | +0.02% | 30.6만 |
|---|
| 2026.09.01 | ₩85,777 | ₩87,052 | ₩84,154 | ₩85,764 | -0.02% | 43.9만 |
|---|
| 2026.08.31 | ₩83,215 | ₩83,524 | ₩81,847 | ₩81,981 | -1.48% | 22.6만 |
|---|
| 2026.08.28 | ₩80,130 | ₩83,175 | ₩79,272 | ₩83,014 | +3.60% | 45.4만 |
|---|
| 2026.08.27 | ₩82,558 | ₩83,457 | ₩79,084 | ₩79,299 | -3.95% | 44.6만 |
|---|
| 2026.08.26 | ₩90,539 | ₩90,539 | ₩86,743 | ₩87,374 | -3.50% | 25.6만 |
|---|
| 2026.08.25 | ₩88,527 | ₩90,807 | ₩87,092 | ₩88,997 | +0.53% | 21.4만 |
|---|
| 2026.08.24 | ₩89,278 | ₩93,275 | ₩89,171 | ₩91,599 | +2.60% | 29.3만 |
|---|
| 2026.08.21 | ₩85,254 | ₩88,916 | ₩85,227 | ₩86,971 | +2.01% | 23.1만 |
|---|
| 2026.08.20 | ₩86,824 | ₩87,749 | ₩84,852 | ₩87,199 | +0.43% | 59.2만 |
|---|
| 2026.08.19 | ₩82,411 | ₩88,031 | ₩81,914 | ₩86,341 | +4.77% | 37.3만 |
|---|
| 2026.08.18 | ₩82,679 | ₩85,227 | ₩81,338 | ₩83,631 | +1.15% | 38.7만 |
|---|
| 2026.08.17 | ₩77,341 | ₩78,065 | ₩76,093 | ₩77,823 | +0.62% | 23.4만 |
|---|
| 2026.08.14 | ₩76,911 | ₩79,044 | ₩76,643 | ₩78,118 | +1.57% | 22.2만 |
|---|
| 2026.08.13 | ₩79,178 | ₩79,379 | ₩75,972 | ₩77,206 | -2.49% | 42.6만 |
|---|
| 2026.08.12 | ₩78,829 | ₩80,198 | ₩78,642 | ₩79,621 | +1.00% | 27.2만 |
|---|
| 2026.08.11 | ₩81,190 | ₩84,543 | ₩81,190 | ₩83,242 | +2.53% | 32.6만 |
|---|
| 2026.08.10 | ₩80,895 | ₩82,961 | ₩79,674 | ₩82,920 | +2.50% | 40.8만 |
|---|
| 2026.08.07 | ₩80,774 | ₩83,752 | ₩79,741 | ₩80,774 | 0.00% | 24.3만 |
|---|
| 2026.08.06 | ₩87,052 | ₩88,661 | ₩82,169 | ₩84,329 | -3.13% | 34.6만 |
|---|
| 2026.08.05 | ₩81,834 | ₩83,618 | ₩79,889 | ₩83,390 | +1.90% | 39.7만 |
|---|
| 2026.08.04 | ₩89,614 | ₩89,654 | ₩80,841 | ₩81,888 | -8.62% | 72.8만 |
|---|
| 2026.08.03 | ₩103,523 | ₩105,106 | ₩94,898 | ₩96,240 | -7.04% | 31.2만 |
|---|
| 2026.07.31 | ₩97,621 | ₩105,481 | ₩95,368 | ₩101,015 | +3.48% | 30.9만 |
|---|
| 2026.07.30 | ₩106,957 | ₩107,735 | ₩99,526 | ₩100,599 | -5.94% | 46.1만 |
|---|
| 2026.07.29 | ₩111,665 | ₩120,236 | ₩108,634 | ₩120,182 | +7.63% | 50.5만 |
|---|
| 2026.07.28 | ₩111,517 | ₩117,540 | ₩109,197 | ₩111,316 | -0.18% | 31.3만 |
|---|
| 2026.07.27 | ₩99,231 | ₩109,760 | ₩98,963 | ₩105,253 | +6.07% | 34.8만 |
|---|
| 2026.07.24 | ₩99,445 | ₩103,858 | ₩97,447 | ₩102,383 | +2.95% | 28.4만 |
|---|
| 2026.07.23 | ₩97,769 | ₩99,928 | ₩95,220 | ₩98,305 | +0.55% | 28.1만 |
|---|
| 2026.07.22 | ₩98,211 | ₩98,507 | ₩93,463 | ₩95,220 | -3.05% | 24만 |
|---|
| 2026.07.21 | ₩96,629 | ₩99,097 | ₩94,027 | ₩94,483 | -2.22% | 42.7만 |
|---|
| 2026.07.20 | ₩100,747 | ₩103,644 | ₩98,225 | ₩103,443 | +2.68% | 31.7만 |
|---|
| 2026.07.17 | ₩107,990 | ₩110,659 | ₩99,687 | ₩103,429 | -4.22% | 53.1만 |
|---|
| 2026.07.16 | ₩97,930 | ₩101,699 | ₩97,326 | ₩100,130 | +2.25% | 33.8만 |
|---|
| 2026.07.15 | ₩88,420 | ₩98,694 | ₩88,420 | ₩93,624 | +5.89% | 32.5만 |
|---|
| 2026.07.14 | ₩90,673 | ₩94,161 | ₩89,466 | ₩90,807 | +0.15% | 101.3만 |
|---|
| 2026.07.13 | ₩91,612 | ₩95,368 | ₩90,673 | ₩94,295 | +2.93% | 105.2만 |
|---|
| 2026.07.10 | ₩90,003 | ₩91,746 | ₩87,320 | ₩87,856 | -2.38% | 107.1만 |
|---|
| 2026.07.09 | ₩89,332 | ₩91,210 | ₩86,783 | ₩88,527 | -0.90% | 90.1만 |
|---|
| 2026.07.08 | ₩101,136 | ₩101,538 | ₩94,295 | ₩94,563 | -6.50% | 116.5만 |
|---|
| 2026.07.07 | ₩97,514 | ₩102,477 | ₩95,904 | ₩98,319 | +0.83% | 109.7만 |
|---|
| 2026.07.06 | ₩93,222 | ₩94,027 | ₩88,125 | ₩91,478 | -1.87% | 100.4만 |
|---|
| 2026.07.02 | ₩89,198 | ₩98,855 | ₩86,515 | ₩96,441 | +8.12% | 90.8만 |
|---|
| 2026.07.01 | ₩87,186 | ₩89,198 | ₩85,844 | ₩88,930 | +2.00% | 99.7만 |
|---|
| 2026.06.30 | ₩89,332 | ₩89,600 | ₩81,955 | ₩82,625 | -7.51% | 107.1만 |
|---|
| 2026.06.29 | ₩93,624 | ₩100,599 | ₩89,466 | ₩89,734 | -4.15% | 100.4만 |
|---|
| 2026.06.26 | ₩96,575 | ₩98,721 | ₩93,758 | ₩96,977 | +0.42% | 123.2만 |
|---|
| 2026.06.25 | ₩85,844 | ₩97,782 | ₩85,576 | ₩91,478 | +6.56% | 122.6만 |
|---|
| 2026.06.24 | ₩92,015 | ₩97,112 | ₩89,734 | ₩93,758 | +1.90% | 91.9만 |
|---|
| 2026.06.23 | ₩91,612 | ₩92,551 | ₩87,991 | ₩92,015 | +0.44% | 129만 |
|---|
| 2026.06.22 | ₩81,552 | ₩84,101 | ₩79,674 | ₩82,491 | +1.15% | 106만 |
|---|
| 2026.06.18 | ₩85,174 | ₩86,649 | ₩82,759 | ₩83,833 | -1.57% | 100만 |
|---|
| 2026.06.17 | ₩87,186 | ₩92,551 | ₩85,710 | ₩91,880 | +5.38% | 153.4만 |
|---|
| 2026.06.16 | ₩84,503 | ₩90,807 | ₩83,296 | ₩90,673 | +7.30% | 94.3만 |
|---|
| 2026.06.15 | ₩86,113 | ₩86,918 | ₩83,296 | ₩83,833 | -2.65% | 101.5만 |
|---|
| 2026.06.12 | ₩97,112 | ₩99,526 | ₩92,819 | ₩94,563 | -2.62% | 73.1만 |
|---|
| 2026.06.11 | ₩107,037 | ₩109,318 | ₩96,039 | ₩96,977 | -9.40% | 136.5만 |
|---|
| 2026.06.10 | ₩106,501 | ₩109,988 | ₩99,258 | ₩109,452 | +2.77% | 129.1만 |
|---|
| 2026.06.09 | ₩93,758 | ₩114,415 | ₩92,149 | ₩101,940 | +8.73% | 185.1만 |
|---|
| 2026.06.08 | ₩94,965 | ₩98,319 | ₩92,283 | ₩96,441 | +1.55% | 191.1만 |
|---|
| 2026.06.05 | ₩91,612 | ₩104,086 | ₩91,478 | ₩103,282 | +12.74% | 246.3만 |
|---|
| 2026.06.04 | ₩88,125 | ₩90,405 | ₩83,967 | ₩85,979 | -2.44% | 137.1만 |
|---|
| 2026.06.03 | ₩79,540 | ₩84,235 | ₩79,138 | ₩82,223 | +3.37% | 124.5만 |
|---|
| 2026.06.02 | ₩82,223 | ₩82,894 | ₩79,540 | ₩79,943 | -2.77% | 102.9만 |
|---|
| 2026.06.01 | ₩87,856 | ₩88,393 | ₩81,686 | ₩82,894 | -5.65% | 168.7만 |
|---|
| 2026.05.29 | ₩92,015 | ₩92,149 | ₩88,527 | ₩89,466 | -2.77% | 114.8만 |
|---|
| 2026.05.28 | ₩99,258 | ₩100,733 | ₩94,563 | ₩95,904 | -3.38% | 54.7만 |
|---|
| 2026.05.27 | ₩96,709 | ₩102,611 | ₩96,709 | ₩99,794 | +3.19% | 125.3만 |
|---|
| 2026.05.26 | ₩101,940 | ₩103,013 | ₩97,112 | ₩98,319 | -3.55% | 80.7만 |
|---|
| 2026.05.22 | ₩107,708 | ₩108,379 | ₩104,489 | ₩106,769 | -0.87% | 59.8만 |
|---|
| 2026.05.21 | ₩115,085 | ₩115,085 | ₩109,318 | ₩110,256 | -4.20% | 72.3만 |
|---|
| 2026.05.20 | ₩118,170 | ₩119,377 | ₩112,671 | ₩112,805 | -4.54% | 71.3만 |
|---|
| 2026.05.19 | ₩122,194 | ₩125,816 | ₩116,963 | ₩120,987 | -0.99% | 83.4만 |
|---|
| 2026.05.18 | ₩111,866 | ₩123,401 | ₩111,866 | ₩118,573 | +6.00% | 77.5만 |
|---|
| 2026.05.15 | ₩115,085 | ₩117,768 | ₩110,391 | ₩114,683 | -0.35% | 63.4만 |
|---|
| 2026.05.14 | ₩112,805 | ₩114,012 | ₩107,440 | ₩108,915 | -3.45% | 52.5만 |
|---|
| 2026.05.13 | ₩112,939 | ₩119,109 | ₩112,134 | ₩114,012 | +0.95% | 54.1만 |
|---|
| 2026.05.12 | ₩115,219 | ₩124,743 | ₩113,878 | ₩116,963 | +1.51% | 91.1만 |
|---|
| 2026.05.11 | ₩115,622 | ₩115,890 | ₩111,330 | ₩112,134 | -3.02% | 42.7만 |
|---|
| 2026.05.08 | ₩125,950 | ₩126,352 | ₩116,695 | ₩116,829 | -7.24% | 37만 |
|---|
| 2026.05.07 | ₩128,767 | ₩132,120 | ₩124,877 | ₩130,108 | +1.04% | 44.6만 |
|---|
| 2026.05.06 | ₩134,803 | ₩137,217 | ₩128,901 | ₩129,437 | -3.98% | 44.4만 |
|---|
| 2026.05.05 | ₩145,533 | ₩146,070 | ₩139,229 | ₩140,436 | -3.50% | 47.2만 |
|---|
| 2026.05.04 | ₩148,752 | ₩153,447 | ₩146,875 | ₩150,362 | +1.08% | 23.8만 |
|---|
| 2026.05.01 | ₩155,057 | ₩155,459 | ₩149,557 | ₩150,764 | -2.77% | 27.1만 |
|---|
| 2026.04.30 | ₩157,069 | ₩165,251 | ₩156,666 | ₩157,605 | +0.34% | 29.5만 |
|---|
| 2026.04.29 | ₩159,349 | ₩162,836 | ₩158,544 | ₩158,678 | -0.42% | 32.9만 |
|---|
| 2026.04.28 | ₩164,446 | ₩167,263 | ₩160,154 | ₩162,434 | -1.22% | 29.5만 |
|---|
| 2026.04.27 | ₩155,727 | ₩159,617 | ₩154,252 | ₩154,520 | -0.78% | 20.7만 |
|---|
| 2026.04.24 | ₩160,958 | ₩164,043 | ₩154,922 | ₩155,325 | -3.50% | 38.3만 |
|---|
| 2026.04.23 | ₩166,592 | ₩175,311 | ₩163,641 | ₩169,543 | +1.77% | 39.9만 |
|---|
| 2026.04.22 | ₩169,140 | ₩171,421 | ₩162,300 | ₩162,434 | -3.97% | 25.9만 |
|---|
| 2026.04.21 | ₩172,762 | ₩175,847 | ₩169,409 | ₩174,103 | +0.78% | 37.9만 |
|---|
| 2026.04.20 | ₩175,579 | ₩179,737 | ₩173,835 | ₩174,506 | -0.61% | 26.3만 |
|---|
| 2026.04.17 | ₩176,115 | ₩177,993 | ₩173,433 | ₩175,176 | -0.53% | 30.7만 |
|---|
| 2026.04.16 | ₩187,382 | ₩191,943 | ₩182,822 | ₩183,224 | -2.22% | 30.2만 |
|---|
| 2026.04.15 | ₩198,381 | ₩199,186 | ₩189,663 | ₩190,065 | -4.19% | 19.6만 |
|---|
| 2026.04.14 | ₩204,551 | ₩207,100 | ₩199,454 | ₩199,588 | -2.43% | 19.7만 |
|---|
| 2026.04.13 | ₩224,403 | ₩225,476 | ₩208,978 | ₩209,514 | -6.63% | 21.9만 |
|---|
| 2026.04.10 | ₩223,598 | ₩226,415 | ₩218,903 | ₩223,464 | -0.06% | 16만 |
|---|
| 2026.04.09 | ₩227,488 | ₩233,792 | ₩224,939 | ₩226,012 | -0.65% | 15.8만 |
|---|
| 2026.04.08 | ₩219,842 | ₩232,585 | ₩217,428 | ₩227,220 | +3.36% | 26.5만 |
|---|
| 2026.04.07 | ₩257,936 | ₩268,801 | ₩250,424 | ₩250,693 | -2.81% | 27.4만 |
|---|
| 2026.04.06 | ₩255,656 | ₩260,082 | ₩251,363 | ₩254,180 | -0.58% | 27.1만 |
|---|
| 2026.04.02 | ₩281,409 | ₩285,567 | ₩258,070 | ₩258,472 | -8.15% | 38.1만 |
|---|
| 2026.04.01 | ₩268,532 | ₩271,349 | ₩257,399 | ₩264,374 | -1.55% | 36.5만 |
|---|
| 2026.03.31 | ₩305,016 | ₩305,821 | ₩274,434 | ₩276,848 | -9.23% | 52.4만 |
|---|
| 2026.03.30 | ₩290,664 | ₩322,453 | ₩288,920 | ₩316,954 | +9.04% | 34.2만 |
|---|
| 2026.03.27 | ₩289,323 | ₩302,199 | ₩286,506 | ₩299,919 | +3.66% | 27.3만 |
|---|
| 2026.03.26 | ₩268,532 | ₩283,555 | ₩266,118 | ₩283,153 | +5.44% | 15.4만 |
|---|
| 2026.03.25 | ₩255,790 | ₩261,557 | ₩251,766 | ₩258,741 | +1.15% | 22.5만 |
|---|
| 2026.03.24 | ₩262,362 | ₩269,471 | ₩257,936 | ₩262,228 | -0.05% | 29.2만 |
|---|
| 2026.03.23 | ₩255,656 | ₩263,704 | ₩245,864 | ₩259,143 | +1.36% | 46.1만 |
|---|
| 2026.03.20 | ₩256,326 | ₩275,507 | ₩255,119 | ₩269,874 | +5.29% | 33.7만 |
|---|
| 2026.03.19 | ₩266,520 | ₩269,337 | ₩248,815 | ₩252,705 | -5.18% | 35.7만 |
|---|
| 2026.03.18 | ₩248,010 | ₩255,521 | ₩244,120 | ₩255,253 | +2.92% | 30.5만 |
|---|
| 2026.03.17 | ₩246,937 | ₩250,022 | ₩242,779 | ₩246,803 | -0.05% | 21.7만 |
|---|
| 2026.03.16 | ₩251,095 | ₩252,302 | ₩243,450 | ₩251,095 | 0.00% | 41.7만 |
|---|
| 2026.03.13 | ₩252,973 | ₩263,704 | ₩245,998 | ₩262,094 | +3.61% | 31.9만 |
|---|
| 2026.03.12 | ₩248,412 | ₩256,863 | ₩246,266 | ₩255,924 | +3.02% | 44.1만 |
|---|
| 2026.03.11 | ₩241,974 | ₩247,339 | ₩236,475 | ₩242,377 | +0.17% | 23.4만 |
|---|
| 2026.03.10 | ₩246,266 | ₩249,888 | ₩237,414 | ₩246,132 | -0.05% | 44.3만 |
|---|
| 2026.03.09 | ₩267,325 | ₩270,276 | ₩243,450 | ₩245,730 | -8.08% | 60.4만 |
|---|
| 2026.03.06 | ₩256,595 | ₩262,362 | ₩246,400 | ₩259,680 | +1.20% | 50.3만 |
|---|
| 2026.03.05 | ₩249,754 | ₩255,119 | ₩238,621 | ₩244,388 | -2.15% | 53.5만 |
|---|
| 2026.03.04 | ₩254,046 | ₩256,192 | ₩241,706 | ₩246,266 | -3.06% | 94.4만 |
|---|
| 2026.03.03 | ₩265,984 | ₩272,556 | ₩254,851 | ₩258,875 | -2.67% | 91.6만 |
|---|
| 2026.03.02 | ₩261,692 | ₩264,106 | ₩245,864 | ₩248,547 | -5.02% | 69.4만 |
|---|
| 2026.02.27 | ₩254,046 | ₩256,460 | ₩247,205 | ₩252,436 | -0.63% | 32.6만 |
|---|
| 2026.02.26 | ₩230,707 | ₩248,949 | ₩230,707 | ₩240,499 | +4.24% | 52.7만 |
|---|
| 2026.02.25 | ₩239,828 | ₩240,096 | ₩229,097 | ₩230,707 | -3.80% | 22만 |
|---|
| 2026.02.24 | ₩250,827 | ₩256,192 | ₩241,303 | ₩244,657 | -2.46% | 35만 |
|---|
| 2026.02.23 | ₩245,998 | ₩257,668 | ₩243,584 | ₩254,583 | +3.49% | 39.5만 |
|---|
| 2026.02.20 | ₩252,168 | ₩252,168 | ₩237,816 | ₩242,242 | -3.94% | 64.5만 |
|---|
| 2026.02.19 | ₩246,132 | ₩250,290 | ₩243,047 | ₩245,730 | -0.16% | 39.1만 |
|---|
| 2026.02.18 | ₩246,669 | ₩250,559 | ₩235,402 | ₩241,706 | -2.01% | 32.1만 |
|---|
| 2026.02.17 | ₩254,180 | ₩262,496 | ₩244,120 | ₩249,486 | -1.85% | 53.6만 |
|---|
| 2026.02.13 | ₩248,815 | ₩257,533 | ₩241,572 | ₩248,815 | 0.00% | 62.3만 |
|---|
| 2026.02.12 | ₩229,902 | ₩251,766 | ₩228,159 | ₩250,693 | +9.04% | 77.1만 |
|---|
| 2026.02.11 | ₩224,403 | ₩239,962 | ₩223,196 | ₩231,914 | +3.35% | 40만 |
|---|
| 2026.02.10 | ₩227,622 | ₩234,731 | ₩226,281 | ₩234,060 | +2.83% | 27.2만 |
|---|
| 2026.02.09 | ₩243,718 | ₩247,474 | ₩226,549 | ₩230,171 | -5.56% | 41.1만 |
|---|
| 2026.02.06 | ₩260,082 | ₩263,838 | ₩240,499 | ₩241,572 | -7.12% | 82.7만 |
|---|
| 2026.02.05 | ₩265,179 | ₩277,519 | ₩258,338 | ₩274,568 | +3.54% | 62.9만 |
|---|
| 2026.02.04 | ₩245,998 | ₩270,410 | ₩245,327 | ₩260,350 | +5.83% | 91.5만 |
|---|
| 2026.02.03 | ₩221,988 | ₩248,815 | ₩221,988 | ₩240,096 | +8.16% | 54.3만 |
|---|
| 2026.02.02 | ₩233,792 | ₩233,792 | ₩220,781 | ₩224,805 | -3.84% | 36.2만 |
|---|
| 2026.01.30 | ₩222,123 | ₩235,670 | ₩219,038 | ₩231,109 | +4.05% | 37.8만 |
|---|
| 2026.01.29 | ₩214,477 | ₩233,256 | ₩213,941 | ₩218,099 | +1.69% | 37.7만 |
|---|
| 2026.01.28 | ₩209,514 | ₩210,990 | ₩205,356 | ₩208,307 | -0.58% | 23.7만 |
|---|
| 2026.01.27 | ₩216,623 | ₩217,696 | ₩210,587 | ₩213,270 | -1.55% | 16.5만 |
|---|
| 2026.01.26 | ₩225,476 | ₩227,622 | ₩219,172 | ₩222,123 | -1.49% | 11만 |
|---|
| 2026.01.23 | ₩229,232 | ₩232,853 | ₩223,196 | ₩226,951 | -0.99% | 17.5만 |
|---|
| 2026.01.22 | ₩223,598 | ₩230,841 | ₩221,854 | ₩227,220 | +1.62% | 24.6만 |
|---|
| 2026.01.21 | ₩237,816 | ₩241,840 | ₩226,147 | ₩232,317 | -2.31% | 48.4만 |
|---|
| 2026.01.20 | ₩237,414 | ₩243,584 | ₩232,183 | ₩242,242 | +2.03% | 27.2만 |
|---|
| 2026.01.16 | ₩219,842 | ₩227,756 | ₩218,635 | ₩225,074 | +2.38% | 14만 |
|---|
| 2026.01.15 | ₩217,562 | ₩226,012 | ₩215,282 | ₩224,939 | +3.39% | 19.7만 |
|---|
| 2026.01.14 | ₩225,476 | ₩234,999 | ₩223,464 | ₩228,963 | +1.55% | 32.1만 |
|---|
| 2026.01.13 | ₩219,306 | ₩223,598 | ₩216,087 | ₩220,781 | +0.67% | 13.3만 |
|---|
| 2026.01.12 | ₩226,415 | ₩226,415 | ₩217,026 | ₩219,172 | -3.20% | 12.6만 |
|---|
| 2026.01.09 | ₩229,768 | ₩232,183 | ₩220,111 | ₩222,123 | -3.33% | 16.4만 |
|---|
| 2026.01.08 | ₩223,330 | ₩234,194 | ₩223,330 | ₩230,975 | +3.42% | 12.6만 |
|---|
| 2026.01.07 | ₩220,781 | ₩222,659 | ₩216,757 | ₩220,647 | -0.06% | 21.3만 |
|---|
| 2026.01.06 | ₩226,415 | ₩229,232 | ₩219,306 | ₩219,842 | -2.90% | 18.1만 |
|---|
| 2026.01.05 | ₩222,927 | ₩231,109 | ₩221,050 | ₩229,097 | +2.77% | 25.1만 |
|---|
| 2026.01.02 | ₩224,269 | ₩235,133 | ₩220,245 | ₩230,841 | +2.93% | 40.6만 |
|---|
| 2025.12.31 | ₩224,671 | ₩232,451 | ₩223,732 | ₩231,914 | +3.22% | 9.1만 |
|---|
| 2025.12.30 | ₩223,464 | ₩225,610 | ₩221,452 | ₩225,342 | +0.84% | 12.2만 |
|---|
| 2025.12.29 | ₩225,610 | ₩226,683 | ₩220,915 | ₩223,196 | -1.07% | 9.6만 |
|---|
| 2025.12.26 | ₩219,306 | ₩221,318 | ₩218,099 | ₩220,111 | +0.37% | 11.5만 |
|---|
| 2025.12.24 | ₩223,464 | ₩223,598 | ₩219,842 | ₩220,647 | -1.26% | 5.3만 |
|---|
| 2025.12.23 | ₩228,561 | ₩229,634 | ₩222,123 | ₩222,391 | -2.70% | 12.7만 |
|---|
| 2025.12.22 | ₩225,074 | ₩230,841 | ₩224,939 | ₩228,293 | +1.43% | 14.1만 |
|---|
| 2025.12.19 | ₩242,108 | ₩242,645 | ₩232,183 | ₩232,183 | -4.10% | 19.1만 |
|---|
| 2025.12.18 | ₩246,266 | ₩251,900 | ₩242,913 | ₩248,681 | +0.98% | 30만 |
|---|
| 2025.12.17 | ₩242,645 | ₩259,948 | ₩242,242 | ₩259,680 | +7.02% | 34.1만 |
|---|
| 2025.12.16 | ₩246,669 | ₩250,022 | ₩241,438 | ₩243,450 | -1.31% | 24.6만 |
|---|
| 2025.12.15 | ₩233,792 | ₩245,864 | ₩232,719 | ₩244,925 | +4.76% | 17.8만 |
|---|
| 2025.12.12 | ₩223,196 | ₩239,426 | ₩222,927 | ₩237,682 | +6.49% | 33.1만 |
|---|
| 2025.12.11 | ₩222,525 | ₩230,975 | ₩217,965 | ₩218,501 | -1.81% | 18.8만 |
|---|
| 2025.12.10 | ₩219,306 | ₩223,464 | ₩213,002 | ₩215,014 | -1.96% | 22.4만 |
|---|
| 2025.12.09 | ₩221,452 | ₩222,793 | ₩217,160 | ₩218,099 | -1.51% | 21만 |
|---|
| 2025.12.08 | ₩220,915 | ₩223,062 | ₩216,489 | ₩219,976 | -0.43% | 13.1만 |
|---|
| 2025.12.05 | ₩226,415 | ₩228,695 | ₩221,184 | ₩224,671 | -0.77% | 32.8만 |
|---|
| 2025.12.04 | ₩230,305 | ₩234,194 | ₩228,024 | ₩229,232 | -0.47% | 19.7만 |
|---|
| 2025.12.03 | ₩236,341 | ₩240,096 | ₩231,244 | ₩231,512 | -2.04% | 15.1만 |
|---|
| 2025.12.02 | ₩236,475 | ₩238,353 | ₩228,963 | ₩233,524 | -1.25% | 16.6만 |
|---|
| 2025.12.01 | ₩247,608 | ₩250,156 | ₩238,487 | ₩240,096 | -3.03% | 14.9만 |
|---|
| 2025.11.28 | ₩245,864 | ₩247,474 | ₩240,767 | ₩240,767 | -2.07% | 7.6만 |
|---|
| 2025.11.26 | ₩247,742 | ₩252,839 | ₩243,718 | ₩246,803 | -0.38% | 17만 |
|---|
| 2025.11.25 | ₩265,045 | ₩275,373 | ₩253,778 | ₩255,521 | -3.59% | 29.4만 |
|---|
| 2025.11.24 | ₩272,154 | ₩272,288 | ₩254,717 | ₩257,265 | -5.47% | 42.7만 |
|---|
| 2025.11.21 | ₩279,665 | ₩295,090 | ₩266,252 | ₩276,983 | -0.96% | 145.8만 |
|---|
| 2025.11.20 | ₩239,023 | ₩282,080 | ₩235,804 | ₩280,604 | +17.40% | 121.2만 |
|---|
| 2025.11.19 | ₩261,155 | ₩263,569 | ₩247,339 | ₩256,326 | -1.85% | 47.3만 |
|---|
| 2025.11.18 | ₩256,595 | ₩268,130 | ₩252,034 | ₩261,960 | +2.09% | 89.7만 |
|---|
| 2025.11.17 | ₩244,791 | ₩254,851 | ₩237,145 | ₩249,217 | +1.81% | 58.8만 |
|---|
| 2025.11.14 | ₩255,924 | ₩257,936 | ₩231,378 | ₩237,950 | -7.02% | 73만 |
|---|
| 2025.11.13 | ₩229,097 | ₩245,193 | ₩227,622 | ₩241,438 | +5.39% | 60.7만 |
|---|
| 2025.11.12 | ₩221,586 | ₩228,695 | ₩221,050 | ₩224,805 | +1.45% | 34.7만 |
|---|
| 2025.11.11 | ₩225,342 | ₩231,109 | ₩224,269 | ₩226,415 | +0.48% | 27.6만 |
|---|
| 2025.11.10 | ₩225,878 | ₩230,305 | ₩219,708 | ₩220,647 | -2.32% | 37.4만 |
|---|
| 2025.11.07 | ₩243,047 | ₩255,387 | ₩239,023 | ₩239,023 | -1.66% | 75.9만 |
|---|
| 2025.11.06 | ₩224,000 | ₩239,828 | ₩223,598 | ₩236,206 | +5.45% | 37.2만 |
|---|
| 2025.11.05 | ₩227,354 | ₩228,024 | ₩217,428 | ₩223,196 | -1.83% | 42.1만 |
|---|
| 2025.11.04 | ₩220,513 | ₩226,549 | ₩216,489 | ₩225,476 | +2.25% | 56.6만 |
|---|
| 2025.11.03 | ₩205,758 | ₩212,331 | ₩204,283 | ₩209,246 | +1.69% | 31.2만 |
|---|
| 2025.10.31 | ₩205,356 | ₩215,014 | ₩205,356 | ₩211,794 | +3.14% | 25.3만 |
|---|
| 2025.10.30 | ₩208,173 | ₩211,929 | ₩204,685 | ₩211,526 | +1.61% | 40.9만 |
|---|
| 2025.10.29 | ₩203,344 | ₩208,844 | ₩200,393 | ₩203,478 | +0.07% | 45.9만 |
|---|
| 2025.10.28 | ₩211,929 | ₩213,941 | ₩206,161 | ₩208,844 | -1.46% | 44.5만 |
|---|
| 2025.10.27 | ₩217,428 | ₩219,038 | ₩214,343 | ₩214,477 | -1.36% | 44.2만 |
|---|
| 2025.10.24 | ₩230,036 | ₩230,975 | ₩225,074 | ₩227,622 | -1.05% | 38.8만 |
|---|
| 2025.10.23 | ₩249,486 | ₩249,486 | ₩237,145 | ₩237,950 | -4.62% | 31.5만 |
|---|
| 2025.10.22 | ₩240,499 | ₩256,326 | ₩239,157 | ₩247,205 | +2.79% | 26.7만 |
|---|
| 2025.10.21 | ₩240,901 | ₩243,584 | ₩237,682 | ₩240,096 | -0.33% | 34.2만 |
|---|
| 2025.10.20 | ₩244,388 | ₩244,791 | ₩237,414 | ₩240,499 | -1.59% | 33.4만 |
|---|
| 2025.10.17 | ₩254,448 | ₩259,143 | ₩246,669 | ₩249,083 | -2.11% | 23.9만 |
|---|
| 2025.10.16 | ₩244,925 | ₩254,717 | ₩241,438 | ₩249,888 | +2.03% | 28.8만 |
|---|
| 2025.10.15 | ₩246,400 | ₩259,680 | ₩243,852 | ₩250,022 | +1.47% | 38.5만 |
|---|
| 2025.10.14 | ₩257,936 | ₩266,118 | ₩250,290 | ₩257,533 | -0.16% | 36.2만 |
|---|
| 2025.10.13 | ₩249,486 | ₩254,180 | ₩245,327 | ₩248,412 | -0.43% | 40.6만 |
|---|
| 2025.10.10 | ₩237,145 | ₩267,727 | ₩235,670 | ₩267,057 | +12.61% | 56.6만 |
|---|