시장 데이터를 불러오는 중
전체 종목
Direxion Daily TSLA Bear 1X ETF 과거 주가
Direxion Daily TSLA Bear 1X ETF · TSLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily TSLA Bear 1X ETF · TSLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,276 | ₩71,611 | ₩69,949 | ₩71,034 | -0.34% | 22.9만 |
| 2026.10.08 | ₩72,562 | ₩73,768 | ₩72,415 | ₩72,468 | -0.13% | 24.7만 |
| 2026.10.07 | ₩71,771 | ₩72,557 | ₩71,148 | ₩71,932 | +0.22% | 16만 |
| 2026.10.06 | ₩71,222 | ₩71,624 | ₩70,887 | ₩71,369 | +0.21% | 14.4만 |
| 2026.10.05 | ₩73,875 | ₩74,417 | ₩71,221 | ₩71,745 | -2.88% | 16.7만 |
| 2026.10.02 | ₩75,698 | ₩75,698 | ₩72,491 | ₩73,326 | -3.13% | 26.2만 |
| 2026.10.01 | ₩76,435 | ₩76,917 | ₩75,658 | ₩76,917 | +0.63% | 12.3만 |
| 2026.09.30 | ₩77,192 | ₩78,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,649 |
| -0.70% |
| 20.7만 |
| 2026.09.29 | ₩76,113 | ₩77,271 | ₩76,019 | ₩77,051 | +1.23% | 11.7만 |
|---|
| 2026.09.28 | ₩73,808 | ₩76,220 | ₩73,728 | ₩76,086 | +3.09% | 17만 |
|---|
| 2026.09.25 | ₩70,860 | ₩73,996 | ₩70,552 | ₩73,232 | +3.35% | 24.3만 |
|---|
| 2026.09.24 | ₩72,013 | ₩72,421 | ₩71,075 | ₩71,972 | -0.06% | 17.5만 |
|---|
| 2026.09.23 | ₩71,557 | ₩72,026 | ₩70,386 | ₩71,611 | +0.07% | 17.9만 |
|---|
| 2026.09.22 | ₩71,785 | ₩72,951 | ₩71,544 | ₩71,852 | +0.09% | 14.5만 |
|---|
| 2026.09.21 | ₩73,835 | ₩73,862 | ₩72,468 | ₩73,004 | -1.13% | 38.3만 |
|---|
| 2026.09.18 | ₩74,264 | ₩75,905 | ₩74,023 | ₩75,336 | +1.44% | 19.1만 |
|---|
| 2026.09.17 | ₩74,586 | ₩75,349 | ₩73,219 | ₩74,840 | +0.34% | 35.9만 |
|---|
| 2026.09.16 | ₩76,582 | ₩77,212 | ₩75,155 | ₩76,515 | -0.09% | 22.9만 |
|---|
| 2026.09.15 | ₩76,435 | ₩77,386 | ₩75,711 | ₩76,850 | +0.54% | 54.9만 |
|---|
| 2026.09.14 | ₩76,287 | ₩76,716 | ₩74,666 | ₩76,408 | +0.16% | 24.3만 |
|---|
| 2026.09.11 | ₩75,443 | ₩75,738 | ₩74,438 | ₩75,055 | -0.52% | 16.7만 |
|---|
| 2026.09.10 | ₩75,792 | ₩76,569 | ₩74,318 | ₩75,390 | -0.53% | 30만 |
|---|
| 2026.09.09 | ₩74,371 | ₩74,580 | ₩73,071 | ₩74,532 | +0.22% | 24.6만 |
|---|
| 2026.09.08 | ₩76,850 | ₩77,051 | ₩73,916 | ₩74,465 | -3.10% | 44.7만 |
|---|
| 2026.09.04 | ₩75,966 | ₩78,016 | ₩75,497 | ₩77,547 | +2.08% | 48.3만 |
|---|
| 2026.09.03 | ₩75,122 | ₩75,215 | ₩71,423 | ₩73,125 | -2.66% | 85.1만 |
|---|
| 2026.09.02 | ₩76,703 | ₩78,807 | ₩76,696 | ₩77,270 | +0.74% | 18.1만 |
|---|
| 2026.09.01 | ₩76,287 | ₩78,083 | ₩76,220 | ₩77,467 | +1.55% | 31.2만 |
|---|
| 2026.08.31 | ₩79,812 | ₩79,812 | ₩74,800 | ₩75,081 | -5.93% | 54.3만 |
|---|
| 2026.08.28 | ₩77,654 | ₩80,133 | ₩77,185 | ₩79,396 | +2.24% | 22.3만 |
|---|
| 2026.08.27 | ₩79,999 | ₩79,999 | ₩77,775 | ₩78,008 | -2.49% | 14.8만 |
|---|
| 2026.08.26 | ₩80,267 | ₩80,748 | ₩78,699 | ₩80,066 | -0.25% | 23.3만 |
|---|
| 2026.08.25 | ₩79,175 | ₩79,202 | ₩77,547 | ₩79,048 | -0.16% | 26.4만 |
|---|
| 2026.08.24 | ₩76,381 | ₩79,389 | ₩76,381 | ₩79,302 | +3.82% | 22.6만 |
|---|
| 2026.08.21 | ₩79,517 | ₩79,999 | ₩75,584 | ₩76,408 | -3.91% | 41.5만 |
|---|
| 2026.08.20 | ₩80,307 | ₩81,781 | ₩79,999 | ₩80,468 | +0.20% | 17.6만 |
|---|
| 2026.08.19 | ₩82,317 | ₩82,827 | ₩79,008 | ₩79,101 | -3.91% | 24.8만 |
|---|
| 2026.08.18 | ₩83,436 | ₩83,979 | ₩81,741 | ₩82,585 | -1.02% | 21.1만 |
|---|
| 2026.08.17 | ₩81,728 | ₩82,344 | ₩80,482 | ₩81,956 | +0.28% | 21.9만 |
|---|
| 2026.08.14 | ₩81,158 | ₩82,867 | ₩79,128 | ₩81,245 | +0.11% | 34.9만 |
|---|
| 2026.08.13 | ₩85,078 | ₩85,507 | ₩81,326 | ₩81,755 | -3.91% | 22만 |
|---|
| 2026.08.12 | ₩83,115 | ₩85,895 | ₩82,974 | ₩84,930 | +2.18% | 19.2만 |
|---|
| 2026.08.11 | ₩83,510 | ₩84,368 | ₩82,753 | ₩83,631 | +0.14% | 35.2만 |
|---|
| 2026.08.10 | ₩85,165 | ₩85,165 | ₩83,832 | ₩84,100 | -1.25% | 16.7만 |
|---|
| 2026.08.07 | ₩86,284 | ₩86,575 | ₩83,229 | ₩84,689 | -1.85% | 14.5만 |
|---|
| 2026.08.06 | ₩87,624 | ₩88,093 | ₩86,150 | ₩86,994 | -0.72% | 20.5만 |
|---|
| 2026.08.05 | ₩86,029 | ₩86,773 | ₩85,078 | ₩86,431 | +0.47% | 20.1만 |
|---|
| 2026.08.04 | ₩85,868 | ₩86,726 | ₩84,394 | ₩84,904 | -1.12% | 21.1만 |
|---|
| 2026.08.03 | ₩89,487 | ₩89,567 | ₩85,667 | ₩86,383 | -3.47% | 29.2만 |
|---|
| 2026.07.31 | ₩89,929 | ₩92,100 | ₩88,243 | ₩89,473 | -0.51% | 46.9만 |
|---|
| 2026.07.30 | ₩92,193 | ₩92,287 | ₩89,473 | ₩90,143 | -2.22% | 40.5만 |
|---|
| 2026.07.29 | ₩90,505 | ₩93,574 | ₩90,277 | ₩93,332 | +3.12% | 27.1만 |
|---|
| 2026.07.28 | ₩91,121 | ₩92,595 | ₩89,567 | ₩90,776 | -0.38% | 24.4만 |
|---|
| 2026.07.27 | ₩88,984 | ₩91,450 | ₩87,919 | ₩90,170 | +1.33% | 30만 |
|---|
| 2026.07.24 | ₩86,900 | ₩90,733 | ₩86,337 | ₩89,044 | +2.47% | 71.4만 |
|---|
| 2026.07.23 | ₩82,813 | ₩87,919 | ₩82,585 | ₩87,168 | +5.26% | 108.4만 |
|---|
| 2026.07.22 | ₩75,698 | ₩76,220 | ₩74,867 | ₩76,033 | +0.44% | 28만 |
|---|
| 2026.07.21 | ₩76,890 | ₩76,937 | ₩74,009 | ₩75,095 | -2.34% | 29.2만 |
|---|
| 2026.07.20 | ₩73,835 | ₩77,038 | ₩73,767 | ₩76,971 | +4.25% | 44.2만 |
|---|
| 2026.07.17 | ₩74,693 | ₩75,443 | ₩73,889 | ₩74,800 | +0.14% | 45.3만 |
|---|
| 2026.07.16 | ₩72,656 | ₩73,889 | ₩72,080 | ₩72,843 | +0.26% | 60만 |
|---|
| 2026.07.15 | ₩71,101 | ₩72,870 | ₩70,122 | ₩72,227 | +1.58% | 64만 |
|---|
| 2026.07.14 | ₩71,289 | ₩72,106 | ₩70,780 | ₩71,879 | +0.83% | 41.5만 |
|---|
| 2026.07.13 | ₩70,364 | ₩72,669 | ₩70,338 | ₩72,120 | +2.49% | 37.7만 |
|---|
| 2026.07.10 | ₩69,319 | ₩70,686 | ₩68,957 | ₩69,908 | +0.85% | 64.2만 |
|---|
| 2026.07.09 | ₩72,468 | ₩72,831 | ₩69,802 | ₩70,056 | -3.33% | 38.6만 |
|---|
| 2026.07.08 | ₩71,436 | ₩72,884 | ₩71,396 | ₩72,334 | +1.26% | 33.2만 |
|---|
| 2026.07.07 | ₩68,408 | ₩70,894 | ₩68,113 | ₩70,753 | +3.43% | 43.6만 |
|---|
| 2026.07.06 | ₩72,267 | ₩73,366 | ₩67,952 | ₩67,979 | -5.93% | 51.3만 |
|---|
| 2026.07.02 | ₩67,323 | ₩73,487 | ₩66,679 | ₩72,951 | +8.36% | 57.8만 |
|---|
| 2026.07.01 | ₩68,341 | ₩68,743 | ₩66,532 | ₩67,738 | -0.88% | 85.8만 |
|---|
| 2026.06.30 | ₩70,914 | ₩70,914 | ₩67,845 | ₩68,542 | -3.34% | 131.7만 |
|---|
| 2026.06.29 | ₩76,234 | ₩76,408 | ₩69,681 | ₩69,962 | -8.23% | 131.1만 |
|---|
| 2026.06.26 | ₩78,351 | ₩78,646 | ₩74,773 | ₩76,542 | -2.31% | 77.6만 |
|---|
| 2026.06.25 | ₩77,292 | ₩77,976 | ₩76,506 | ₩77,292 | 0.00% | 49.3만 |
|---|
| 2026.06.24 | ₩76,301 | ₩77,641 | ₩75,416 | ₩77,199 | +1.18% | 58.2만 |
|---|
| 2026.06.23 | ₩74,043 | ₩76,395 | ₩74,043 | ₩75,966 | +2.60% | 25.4만 |
|---|
| 2026.06.22 | ₩73,956 | ₩74,224 | ₩70,492 | ₩72,227 | -2.34% | 104.6만 |
|---|
| 2026.06.18 | ₩73,420 | ₩75,966 | ₩72,709 | ₩73,044 | -0.51% | 65만 |
|---|
| 2026.06.17 | ₩72,830 | ₩74,170 | ₩72,093 | ₩73,728 | +1.23% | 65.5만 |
|---|
| 2026.06.16 | ₩72,254 | ₩72,897 | ₩70,941 | ₩72,254 | 0.00% | 80.5만 |
|---|
| 2026.06.15 | ₩70,887 | ₩71,812 | ₩70,338 | ₩71,101 | +0.30% | 85.7만 |
|---|
| 2026.06.12 | ₩73,393 | ₩75,544 | ₩71,905 | ₩71,905 | -2.03% | 154.7만 |
|---|
| 2026.06.11 | ₩75,390 | ₩76,957 | ₩73,018 | ₩73,205 | -2.90% | 85.4만 |
|---|
| 2026.06.10 | ₩75,028 | ₩76,984 | ₩73,936 | ₩76,629 | +2.13% | 63.1만 |
|---|
| 2026.06.09 | ₩71,423 | ₩76,033 | ₩70,150 | ₩73,902 | +3.47% | 50.3만 |
|---|
| 2026.06.08 | ₩74,371 | ₩74,431 | ₩71,002 | ₩71,758 | -3.51% | 34.7만 |
|---|
| 2026.06.05 | ₩70,123 | ₩75,577 | ₩69,534 | ₩75,242 | +7.30% | 24.1만 |
|---|
| 2026.06.04 | ₩70,204 | ₩70,673 | ₩69,346 | ₩70,498 | +0.42% | 13.8만 |
|---|
| 2026.06.03 | ₩70,445 | ₩70,793 | ₩68,033 | ₩69,668 | -1.10% | 27.4만 |
|---|
| 2026.06.02 | ₩70,686 | ₩71,269 | ₩69,574 | ₩69,601 | -1.54% | 17.3만 |
|---|
| 2026.06.01 | ₩68,984 | ₩70,994 | ₩68,797 | ₩70,967 | +2.87% | 19.8만 |
|---|
| 2026.05.29 | ₩67,041 | ₩68,957 | ₩67,041 | ₩67,872 | +1.24% | 34.8만 |
|---|
| 2026.05.28 | ₩67,390 | ₩67,695 | ₩66,586 | ₩66,827 | -0.84% | 40.3만 |
|---|
| 2026.05.27 | ₩66,733 | ₩67,832 | ₩66,306 | ₩67,095 | +0.54% | 29.6만 |
|---|
| 2026.05.26 | ₩68,649 | ₩69,306 | ₩67,912 | ₩68,140 | -0.74% | 25.9만 |
|---|
| 2026.05.22 | ₩69,828 | ₩70,271 | ₩68,471 | ₩69,400 | -0.61% | 26.9만 |
|---|
| 2026.05.21 | ₩69,989 | ₩71,503 | ₩69,132 | ₩70,673 | +0.98% | 59.5만 |
|---|
| 2026.05.20 | ₩72,549 | ₩72,723 | ₩70,733 | ₩70,753 | -2.48% | 74.8만 |
|---|
| 2026.05.19 | ₩73,406 | ₩74,974 | ₩72,910 | ₩73,157 | -0.34% | 42.1만 |
|---|
| 2026.05.18 | ₩70,458 | ₩72,817 | ₩70,338 | ₩72,066 | +2.28% | 60.4만 |
|---|
| 2026.05.15 | ₩68,274 | ₩70,096 | ₩68,274 | ₩70,083 | +2.65% | 27.7만 |
|---|
| 2026.05.14 | ₩66,706 | ₩67,135 | ₩65,581 | ₩66,894 | +0.28% | 49.5만 |
|---|
| 2026.05.13 | ₩67,818 | ₩68,917 | ₩65,272 | ₩66,572 | -1.84% | 94.2만 |
|---|
| 2026.05.12 | ₩67,148 | ₩70,036 | ₩66,277 | ₩68,395 | +1.86% | 60.7만 |
|---|
| 2026.05.11 | ₩70,311 | ₩71,235 | ₩65,996 | ₩66,639 | -5.22% | 148.1만 |
|---|
| 2026.05.08 | ₩71,343 | ₩71,343 | ₩68,864 | ₩69,333 | -2.82% | 105.5만 |
|---|
| 2026.05.07 | ₩72,964 | ₩73,969 | ₩71,436 | ₩72,173 | -1.08% | 49.5만 |
|---|
| 2026.05.06 | ₩77,219 | ₩77,420 | ₩74,063 | ₩74,626 | -3.36% | 58.4만 |
|---|
| 2026.05.05 | ₩75,229 | ₩76,502 | ₩74,023 | ₩76,462 | +1.64% | 34.5만 |
|---|
| 2026.05.04 | ₩76,247 | ₩77,333 | ₩75,416 | ₩75,845 | -0.53% | 45.4만 |
|---|
| 2026.05.01 | ₩77,788 | ₩78,378 | ₩74,746 | ₩76,113 | -2.15% | 113.2만 |
|---|
| 2026.04.30 | ₩80,026 | ₩80,830 | ₩77,346 | ₩77,989 | -2.55% | 63.6만 |
|---|
| 2026.04.29 | ₩79,530 | ₩80,388 | ₩79,128 | ₩79,838 | +0.39% | 65.9만 |
|---|
| 2026.04.28 | ₩79,557 | ₩79,798 | ₩77,848 | ₩79,182 | -0.47% | 86.5만 |
|---|
| 2026.04.27 | ₩80,214 | ₩81,668 | ₩78,143 | ₩78,606 | -2.00% | 127.4만 |
|---|
| 2026.04.24 | ₩79,691 | ₩80,160 | ₩77,748 | ₩79,101 | -0.74% | 80.7만 |
|---|
| 2026.04.23 | ₩79,209 | ₩80,589 | ₩77,292 | ₩79,584 | +0.47% | 160.4만 |
|---|
| 2026.04.22 | ₩76,837 | ₩77,185 | ₩75,725 | ₩76,890 | +0.07% | 60.2만 |
|---|
| 2026.04.21 | ₩75,859 | ₩77,212 | ₩75,591 | ₩77,024 | +1.54% | 74.6만 |
|---|
| 2026.04.20 | ₩74,009 | ₩76,569 | ₩73,232 | ₩75,845 | +2.48% | 65만 |
|---|
| 2026.04.17 | ₩75,269 | ₩76,033 | ₩72,642 | ₩74,304 | -1.28% | 90.9만 |
|---|
| 2026.04.16 | ₩75,577 | ₩77,882 | ₩75,577 | ₩76,596 | +1.35% | 66.3만 |
|---|
| 2026.04.15 | ₩81,835 | ₩82,532 | ₩75,376 | ₩75,926 | -7.22% | 140.6만 |
|---|
| 2026.04.14 | ₩83,765 | ₩84,421 | ₩81,433 | ₩82,210 | -1.86% | 79.3만 |
|---|
| 2026.04.13 | ₩85,560 | ₩86,048 | ₩84,120 | ₩85,064 | -0.58% | 82.4만 |
|---|
| 2026.04.10 | ₩86,471 | ₩87,418 | ₩85,520 | ₩85,909 | -0.65% | 30.6만 |
|---|
| 2026.04.09 | ₩87,262 | ₩88,750 | ₩85,828 | ₩86,659 | -0.69% | 109.1만 |
|---|
| 2026.04.08 | ₩82,049 | ₩88,106 | ₩81,957 | ₩87,235 | +6.32% | 121.6만 |
|---|
| 2026.04.07 | ₩86,431 | ₩88,602 | ₩86,056 | ₩86,404 | -0.03% | 54.7만 |
|---|
| 2026.04.06 | ₩82,733 | ₩86,284 | ₩81,460 | ₩84,890 | +2.61% | 120.1만 |
|---|
| 2026.04.02 | ₩82,277 | ₩83,376 | ₩81,071 | ₩83,081 | +0.98% | 135.7만 |
|---|
| 2026.04.01 | ₩79,222 | ₩80,267 | ₩78,324 | ₩78,740 | -0.61% | 105.9만 |
|---|
| 2026.03.31 | ₩83,222 | ₩83,229 | ₩80,415 | ₩80,790 | -2.92% | 123.8만 |
|---|
| 2026.03.30 | ₩82,177 | ₩85,386 | ₩81,942 | ₩84,689 | +3.06% | 73.2만 |
|---|
| 2026.03.27 | ₩81,527 | ₩83,643 | ₩81,393 | ₩83,188 | +2.04% | 73.6만 |
|---|
| 2026.03.26 | ₩78,961 | ₩80,897 | ₩78,405 | ₩80,870 | +2.42% | 61.5만 |
|---|
| 2026.03.25 | ₩77,225 | ₩78,204 | ₩75,952 | ₩78,083 | +1.11% | 64.2만 |
|---|
| 2026.03.24 | ₩80,053 | ₩80,053 | ₩77,721 | ₩78,619 | -1.79% | 37.8만 |
|---|
| 2026.03.23 | ₩81,312 | ₩81,312 | ₩78,525 | ₩79,544 | -2.18% | 61.4만 |
|---|
| 2026.03.20 | ₩79,892 | ₩83,081 | ₩79,825 | ₩82,411 | +3.15% | 37.9만 |
|---|
| 2026.03.19 | ₩78,458 | ₩80,026 | ₩78,458 | ₩79,771 | +1.67% | 43.5만 |
|---|
| 2026.03.18 | ₩75,926 | ₩77,359 | ₩75,363 | ₩77,292 | +1.80% | 30.3만 |
|---|
| 2026.03.17 | ₩76,716 | ₩77,158 | ₩75,926 | ₩76,073 | -0.84% | 9.4만 |
|---|
| 2026.03.16 | ₩76,582 | ₩76,917 | ₩75,189 | ₩76,770 | +0.24% | 19.2만 |
|---|
| 2026.03.13 | ₩76,234 | ₩77,842 | ₩75,859 | ₩77,614 | +1.81% | 40.5만 |
|---|
| 2026.03.12 | ₩74,974 | ₩76,837 | ₩74,733 | ₩76,823 | +2.47% | 59.4만 |
|---|
| 2026.03.11 | ₩75,430 | ₩75,430 | ₩72,817 | ₩74,452 | -1.30% | 95.2만 |
|---|
| 2026.03.10 | ₩75,524 | ₩76,234 | ₩74,693 | ₩76,100 | +0.76% | 36.7만 |
|---|
| 2026.03.09 | ₩77,855 | ₩79,570 | ₩75,644 | ₩76,247 | -2.07% | 506.4만 |
|---|
| 2026.03.06 | ₩76,247 | ₩77,051 | ₩75,443 | ₩76,649 | +0.53% | 570.2만 |
|---|
| 2026.03.05 | ₩75,577 | ₩75,979 | ₩74,237 | ₩74,907 | -0.89% | 996.6만 |
|---|
| 2026.03.04 | ₩76,381 | ₩76,984 | ₩74,237 | ₩74,773 | -2.11% | 777.3만 |
|---|
| 2026.03.03 | ₩77,051 | ₩78,793 | ₩76,649 | ₩77,453 | +0.52% | 959.3만 |
|---|
| 2026.03.02 | ₩77,721 | ₩78,190 | ₩75,041 | ₩75,443 | -2.93% | 847.7만 |
|---|
| 2026.02.27 | ₩75,443 | ₩76,247 | ₩74,639 | ₩75,577 | +0.18% | 504.1만 |
|---|
| 2026.02.26 | ₩73,299 | ₩75,175 | ₩72,897 | ₩74,371 | +1.46% | 643만 |
|---|
| 2026.02.25 | ₩73,701 | ₩73,701 | ₩72,227 | ₩72,763 | -1.27% | 493.9만 |
|---|
| 2026.02.24 | ₩76,113 | ₩76,381 | ₩73,835 | ₩74,237 | -2.46% | 593.1만 |
|---|
| 2026.02.23 | ₩74,639 | ₩77,051 | ₩74,639 | ₩76,113 | +1.97% | 682.6만 |
|---|
| 2026.02.20 | ₩74,639 | ₩74,907 | ₩73,299 | ₩73,701 | -1.26% | 598.1만 |
|---|
| 2026.02.19 | ₩74,639 | ₩75,175 | ₩73,165 | ₩73,835 | -1.08% | 560.4만 |
|---|
| 2026.02.18 | ₩73,969 | ₩74,157 | ₩72,763 | ₩73,768 | -0.27% | 497.1만 |
|---|
| 2026.02.17 | ₩73,701 | ₩75,711 | ₩73,433 | ₩73,969 | +0.36% | 674.2만 |
|---|
| 2026.02.13 | ₩73,433 | ₩73,969 | ₩71,557 | ₩72,897 | -0.73% | 509.8만 |
|---|
| 2026.02.12 | ₩70,485 | ₩73,299 | ₩69,547 | ₩72,897 | +3.42% | 640만 |
|---|
| 2026.02.11 | ₩70,887 | ₩72,361 | ₩69,560 | ₩70,820 | -0.09% | 571.5만 |
|---|
| 2026.02.10 | ₩72,629 | ₩72,763 | ₩71,021 | ₩71,423 | -1.66% | 706.3만 |
|---|
| 2026.02.09 | ₩74,103 | ₩74,639 | ₩71,959 | ₩72,763 | -1.81% | 641.4만 |
|---|
| 2026.02.06 | ₩75,845 | ₩76,381 | ₩73,165 | ₩73,835 | -2.65% | 621만 |
|---|
| 2026.02.05 | ₩76,515 | ₩78,257 | ₩75,577 | ₩76,515 | 0.00% | 975.8만 |
|---|
| 2026.02.04 | ₩72,361 | ₩75,979 | ₩71,691 | ₩74,773 | +3.33% | 854.9만 |
|---|
| 2026.02.03 | ₩71,691 | ₩73,567 | ₩70,954 | ₩72,093 | +0.56% | 711.3만 |
|---|
| 2026.02.02 | ₩72,227 | ₩73,299 | ₩71,155 | ₩72,093 | -0.19% | 619.1만 |
|---|
| 2026.01.30 | ₩71,825 | ₩72,026 | ₩69,011 | ₩70,753 | -1.49% | 764.5만 |
|---|
| 2026.01.29 | ₩69,681 | ₩73,406 | ₩69,279 | ₩73,165 | +5.00% | 825.1만 |
|---|
| 2026.01.28 | ₩70,619 | ₩70,887 | ₩69,534 | ₩70,619 | 0.00% | 448.7만 |
|---|
| 2026.01.27 | ₩69,681 | ₩70,753 | ₩69,681 | ₩70,753 | +1.54% | 430.8만 |
|---|
| 2026.01.26 | ₩68,475 | ₩70,217 | ₩68,475 | ₩69,949 | +2.15% | 308.1만 |
|---|
| 2026.01.23 | ₩68,073 | ₩68,609 | ₩67,309 | ₩67,939 | -0.20% | 555.2만 |
|---|
| 2026.01.22 | ₩70,217 | ₩70,592 | ₩67,805 | ₩67,805 | -3.44% | 714.5만 |
|---|
| 2026.01.21 | ₩72,495 | ₩72,763 | ₩69,547 | ₩70,753 | -2.40% | 936.1만 |
|---|
| 2026.01.20 | ₩71,155 | ₩73,165 | ₩70,954 | ₩72,897 | +2.45% | 761.3만 |
|---|
| 2026.01.16 | ₩69,547 | ₩70,217 | ₩68,341 | ₩69,949 | +0.58% | 618.8만 |
|---|
| 2026.01.15 | ₩69,279 | ₩69,815 | ₩68,475 | ₩69,681 | +0.58% | 615.8만 |
|---|
| 2026.01.14 | ₩69,011 | ₩70,338 | ₩68,810 | ₩69,547 | +0.78% | 658.9만 |
|---|
| 2026.01.13 | ₩67,939 | ₩68,877 | ₩67,537 | ₩68,341 | +0.59% | 614만 |
|---|
| 2026.01.12 | ₩69,279 | ₩69,681 | ₩67,135 | ₩68,073 | -1.74% | 552.6만 |
|---|
| 2026.01.09 | ₩69,949 | ₩71,021 | ₩67,939 | ₩68,475 | -2.11% | 797만 |
|---|
| 2026.01.08 | ₩71,289 | ₩71,959 | ₩69,869 | ₩70,083 | -1.69% | 698.1만 |
|---|
| 2026.01.07 | ₩69,949 | ₩70,753 | ₩69,547 | ₩70,753 | +1.15% | 796만 |
|---|
| 2026.01.06 | ₩68,609 | ₩71,155 | ₩68,207 | ₩70,351 | +2.54% | 744만 |
|---|
| 2026.01.05 | ₩68,341 | ₩68,877 | ₩66,733 | ₩67,738 | -0.88% | 563.9만 |
|---|
| 2026.01.02 | ₩66,867 | ₩70,217 | ₩66,746 | ₩69,949 | +4.61% | 666.1만 |
|---|
| 2025.12.31 | ₩67,135 | ₩68,073 | ₩67,014 | ₩67,939 | +1.20% | 443.2만 |
|---|
| 2025.12.30 | ₩66,331 | ₩67,403 | ₩65,983 | ₩67,403 | +1.62% | 578.7만 |
|---|
| 2025.12.29 | ₩65,393 | ₩66,599 | ₩65,125 | ₩66,599 | +1.84% | 584.1만 |
|---|
| 2025.12.26 | ₩63,115 | ₩64,589 | ₩62,579 | ₩64,321 | +1.91% | 300.6만 |
|---|
| 2025.12.24 | ₩62,579 | ₩64,187 | ₩62,311 | ₩62,981 | +0.64% | 195만 |
|---|
| 2025.12.23 | ₩62,445 | ₩63,383 | ₩62,177 | ₩62,981 | +0.86% | 476.2만 |
|---|
| 2025.12.22 | ₩63,115 | ₩63,785 | ₩61,909 | ₩63,115 | 0.00% | 602.9만 |
|---|
| 2025.12.19 | ₩63,383 | ₩65,071 | ₩63,008 | ₩64,187 | +1.27% | 614만 |
|---|
| 2025.12.18 | ₩64,589 | ₩65,393 | ₩62,847 | ₩63,785 | -1.24% | 868.4만 |
|---|
| 2025.12.17 | ₩63,517 | ₩66,331 | ₩62,579 | ₩66,331 | +4.43% | 923.9만 |
|---|
| 2025.12.16 | ₩65,527 | ₩66,532 | ₩62,981 | ₩63,115 | -3.68% | 776.4만 |
|---|
| 2025.12.15 | ₩66,197 | ₩66,264 | ₩64,241 | ₩65,125 | -1.62% | 974.4만 |
|---|
| 2025.12.12 | ₩69,279 | ₩70,351 | ₩67,001 | ₩67,671 | -2.32% | 898.2만 |
|---|
| 2025.12.11 | ₩69,145 | ₩70,485 | ₩69,145 | ₩69,413 | +0.39% | 523.3만 |
|---|
| 2025.12.10 | ₩69,681 | ₩69,949 | ₩67,805 | ₩68,609 | -1.54% | 658.4만 |
|---|
| 2025.12.09 | ₩71,021 | ₩71,222 | ₩68,475 | ₩69,815 | -1.70% | 570.3만 |
|---|
| 2025.12.08 | ₩69,413 | ₩71,289 | ₩69,011 | ₩70,485 | +1.54% | 452.6만 |
|---|
| 2025.12.05 | ₩68,542 | ₩68,743 | ₩67,671 | ₩68,207 | -0.49% | 489.7만 |
|---|
| 2025.12.04 | ₩69,011 | ₩69,681 | ₩68,207 | ₩68,341 | -0.97% | 672.8만 |
|---|
| 2025.12.03 | ₩71,959 | ₩72,093 | ₩69,279 | ₩69,413 | -3.54% | 753.3만 |
|---|
| 2025.12.02 | ₩72,227 | ₩73,701 | ₩71,155 | ₩72,495 | +0.37% | 562만 |
|---|
| 2025.12.01 | ₩73,031 | ₩73,165 | ₩71,691 | ₩72,227 | -1.10% | 486.3만 |
|---|
| 2025.11.28 | ₩72,763 | ₩72,897 | ₩71,691 | ₩72,227 | -0.74% | 218.8만 |
|---|
| 2025.11.26 | ₩73,232 | ₩74,505 | ₩72,763 | ₩72,763 | -0.64% | 406.2만 |
|---|
| 2025.11.25 | ₩74,907 | ₩76,462 | ₩73,835 | ₩73,969 | -1.25% | 543.3만 |
|---|
| 2025.11.24 | ₩77,587 | ₩77,654 | ₩73,500 | ₩74,371 | -4.15% | 799.7만 |
|---|
| 2025.11.21 | ₩77,453 | ₩81,205 | ₩77,453 | ₩79,731 | +2.94% | 841.2만 |
|---|
| 2025.11.20 | ₩75,041 | ₩78,927 | ₩72,361 | ₩78,927 | +5.18% | 1267.1만 |
|---|
| 2025.11.19 | ₩76,649 | ₩78,257 | ₩75,631 | ₩77,051 | +0.52% | 573.3만 |
|---|
| 2025.11.18 | ₩76,783 | ₩79,061 | ₩76,247 | ₩77,721 | +1.22% | 842.4만 |
|---|
| 2025.11.17 | ₩78,123 | ₩78,123 | ₩73,339 | ₩76,247 | -2.40% | 654.4만 |
|---|
| 2025.11.14 | ₩80,669 | ₩81,205 | ₩75,577 | ₩77,185 | -4.32% | 685.1만 |
|---|
| 2025.11.13 | ₩73,969 | ₩78,391 | ₩73,701 | ₩77,587 | +4.89% | 754.8만 |
|---|
| 2025.11.12 | ₩70,753 | ₩73,299 | ₩70,753 | ₩72,629 | +2.65% | 401.6만 |
|---|
| 2025.11.11 | ₩71,021 | ₩72,361 | ₩70,686 | ₩71,289 | +0.38% | 335.9만 |
|---|
| 2025.11.10 | ₩71,155 | ₩72,227 | ₩69,413 | ₩70,217 | -1.32% | 557.2만 |
|---|
| 2025.11.07 | ₩71,557 | ₩74,103 | ₩71,557 | ₩73,031 | +2.06% | 652.8만 |
|---|
| 2025.11.06 | ₩67,939 | ₩71,892 | ₩67,135 | ₩70,217 | +3.35% | 675.1만 |
|---|
| 2025.11.05 | ₩69,547 | ₩71,289 | ₩67,202 | ₩67,939 | -2.31% | 452.2만 |
|---|
| 2025.11.04 | ₩69,279 | ₩70,793 | ₩68,341 | ₩70,753 | +2.13% | 399만 |
|---|
| 2025.11.03 | ₩69,145 | ₩69,413 | ₩66,371 | ₩67,269 | -2.71% | 440.5만 |
|---|
| 2025.10.31 | ₩70,485 | ₩71,155 | ₩68,743 | ₩69,011 | -2.09% | 367.3만 |
|---|
| 2025.10.30 | ₩70,083 | ₩71,691 | ₩69,413 | ₩71,691 | +2.29% | 350.2만 |
|---|
| 2025.10.29 | ₩68,341 | ₩69,815 | ₩67,805 | ₩68,341 | 0.00% | 389.9만 |
|---|
| 2025.10.28 | ₩69,547 | ₩69,949 | ₩67,604 | ₩68,475 | -1.54% | 484.6만 |
|---|
| 2025.10.27 | ₩71,959 | ₩72,093 | ₩68,475 | ₩69,815 | -2.98% | 524만 |
|---|
| 2025.10.24 | ₩70,887 | ₩73,500 | ₩70,150 | ₩73,031 | +3.02% | 367.8만 |
|---|
| 2025.10.23 | ₩75,175 | ₩76,247 | ₩70,351 | ₩70,351 | -6.42% | 576.6만 |
|---|
| 2025.10.22 | ₩71,557 | ₩73,701 | ₩71,088 | ₩72,227 | +0.94% | 440.3만 |
|---|
| 2025.10.21 | ₩71,155 | ₩71,624 | ₩70,485 | ₩71,557 | +0.56% | 246.7만 |
|---|
| 2025.10.20 | ₩71,289 | ₩71,905 | ₩70,351 | ₩70,887 | -0.56% | 227.3만 |
|---|
| 2025.10.17 | ₩74,505 | ₩74,639 | ₩71,691 | ₩72,093 | -3.24% | 460.5만 |
|---|
| 2025.10.16 | ₩72,763 | ₩75,041 | ₩71,959 | ₩73,969 | +1.66% | 385만 |
|---|
| 2025.10.15 | ₩72,763 | ₩74,237 | ₩71,825 | ₩72,763 | 0.00% | 371.3만 |
|---|
| 2025.10.14 | ₩74,237 | ₩75,658 | ₩72,897 | ₩73,701 | -0.72% | 304.2만 |
|---|
| 2025.10.13 | ₩74,907 | ₩75,658 | ₩72,428 | ₩72,629 | -3.04% | 339.2만 |
|---|
| 2025.10.10 | ₩72,897 | ₩77,185 | ₩71,825 | ₩76,917 | +5.51% | 421.3만 |
|---|