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 | ₩71,356 | ₩71,691 | ₩70,028 | ₩71,115 | -0.34% | 22.9만 |
| 2026.10.08 | ₩72,644 | ₩73,851 | ₩72,496 | ₩72,550 | -0.13% | 24.7만 |
| 2026.10.07 | ₩71,852 | ₩72,638 | ₩71,229 | ₩72,013 | +0.22% | 16만 |
| 2026.10.06 | ₩71,302 | ₩71,705 | ₩70,967 | ₩71,450 | +0.21% | 14.4만 |
| 2026.10.05 | ₩73,959 | ₩74,501 | ₩71,301 | ₩71,826 | -2.88% | 16.7만 |
| 2026.10.02 | ₩75,783 | ₩75,783 | ₩72,573 | ₩73,409 | -3.13% | 26.2만 |
| 2026.10.01 | ₩76,521 | ₩77,004 | ₩75,743 | ₩77,004 | +0.63% | 12.3만 |
| 2026.09.30 | ₩77,279 | ₩78,661 | ₩76,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,736 |
| -0.70% |
| 20.7만 |
| 2026.09.29 | ₩76,199 | ₩77,358 | ₩76,105 | ₩77,138 | +1.23% | 11.7만 |
|---|
| 2026.09.28 | ₩73,891 | ₩76,306 | ₩73,811 | ₩76,172 | +3.09% | 17만 |
|---|
| 2026.09.25 | ₩70,940 | ₩74,079 | ₩70,632 | ₩73,315 | +3.35% | 24.3만 |
|---|
| 2026.09.24 | ₩72,094 | ₩72,503 | ₩71,155 | ₩72,054 | -0.06% | 17.5만 |
|---|
| 2026.09.23 | ₩71,638 | ₩72,107 | ₩70,465 | ₩71,691 | +0.07% | 17.9만 |
|---|
| 2026.09.22 | ₩71,866 | ₩73,033 | ₩71,624 | ₩71,933 | +0.09% | 14.5만 |
|---|
| 2026.09.21 | ₩73,918 | ₩73,945 | ₩72,550 | ₩73,087 | -1.13% | 38.3만 |
|---|
| 2026.09.18 | ₩74,348 | ₩75,991 | ₩74,106 | ₩75,421 | +1.44% | 19.1만 |
|---|
| 2026.09.17 | ₩74,670 | ₩75,434 | ₩73,301 | ₩74,924 | +0.34% | 35.9만 |
|---|
| 2026.09.16 | ₩76,668 | ₩77,299 | ₩75,240 | ₩76,601 | -0.09% | 22.9만 |
|---|
| 2026.09.15 | ₩76,521 | ₩77,473 | ₩75,796 | ₩76,937 | +0.54% | 54.9만 |
|---|
| 2026.09.14 | ₩76,373 | ₩76,803 | ₩74,750 | ₩76,494 | +0.16% | 24.3만 |
|---|
| 2026.09.11 | ₩75,528 | ₩75,823 | ₩74,522 | ₩75,139 | -0.52% | 16.7만 |
|---|
| 2026.09.10 | ₩75,877 | ₩76,655 | ₩74,401 | ₩75,474 | -0.53% | 30만 |
|---|
| 2026.09.09 | ₩74,455 | ₩74,664 | ₩73,154 | ₩74,616 | +0.22% | 24.6만 |
|---|
| 2026.09.08 | ₩76,937 | ₩77,138 | ₩73,999 | ₩74,549 | -3.10% | 44.7만 |
|---|
| 2026.09.04 | ₩76,051 | ₩78,104 | ₩75,582 | ₩77,634 | +2.08% | 48.3만 |
|---|
| 2026.09.03 | ₩75,206 | ₩75,300 | ₩71,504 | ₩73,207 | -2.66% | 85.1만 |
|---|
| 2026.09.02 | ₩76,789 | ₩78,895 | ₩76,782 | ₩77,357 | +0.74% | 18.1만 |
|---|
| 2026.09.01 | ₩76,373 | ₩78,171 | ₩76,306 | ₩77,554 | +1.55% | 31.2만 |
|---|
| 2026.08.31 | ₩79,902 | ₩79,902 | ₩74,884 | ₩75,166 | -5.93% | 54.3만 |
|---|
| 2026.08.28 | ₩77,742 | ₩80,223 | ₩77,272 | ₩79,486 | +2.24% | 22.3만 |
|---|
| 2026.08.27 | ₩80,089 | ₩80,089 | ₩77,862 | ₩78,096 | -2.49% | 14.8만 |
|---|
| 2026.08.26 | ₩80,358 | ₩80,839 | ₩78,788 | ₩80,156 | -0.25% | 23.3만 |
|---|
| 2026.08.25 | ₩79,264 | ₩79,291 | ₩77,634 | ₩79,137 | -0.16% | 26.4만 |
|---|
| 2026.08.24 | ₩76,467 | ₩79,479 | ₩76,467 | ₩79,392 | +3.82% | 22.6만 |
|---|
| 2026.08.21 | ₩79,606 | ₩80,089 | ₩75,669 | ₩76,494 | -3.91% | 41.5만 |
|---|
| 2026.08.20 | ₩80,398 | ₩81,874 | ₩80,089 | ₩80,559 | +0.20% | 17.6만 |
|---|
| 2026.08.19 | ₩82,410 | ₩82,920 | ₩79,097 | ₩79,191 | -3.91% | 24.8만 |
|---|
| 2026.08.18 | ₩83,530 | ₩84,074 | ₩81,833 | ₩82,678 | -1.02% | 21.1만 |
|---|
| 2026.08.17 | ₩81,820 | ₩82,437 | ₩80,572 | ₩82,048 | +0.28% | 21.9만 |
|---|
| 2026.08.14 | ₩81,250 | ₩82,960 | ₩79,217 | ₩81,337 | +0.11% | 34.9만 |
|---|
| 2026.08.13 | ₩85,174 | ₩85,603 | ₩81,417 | ₩81,847 | -3.91% | 22만 |
|---|
| 2026.08.12 | ₩83,208 | ₩85,992 | ₩83,068 | ₩85,026 | +2.18% | 19.2만 |
|---|
| 2026.08.11 | ₩83,604 | ₩84,463 | ₩82,846 | ₩83,725 | +0.14% | 35.2만 |
|---|
| 2026.08.10 | ₩85,261 | ₩85,261 | ₩83,926 | ₩84,194 | -1.25% | 16.7만 |
|---|
| 2026.08.07 | ₩86,381 | ₩86,672 | ₩83,322 | ₩84,785 | -1.85% | 14.5만 |
|---|
| 2026.08.06 | ₩87,723 | ₩88,192 | ₩86,247 | ₩87,092 | -0.72% | 20.5만 |
|---|
| 2026.08.05 | ₩86,126 | ₩86,871 | ₩85,174 | ₩86,529 | +0.47% | 20.1만 |
|---|
| 2026.08.04 | ₩85,965 | ₩86,824 | ₩84,490 | ₩84,999 | -1.12% | 21.1만 |
|---|
| 2026.08.03 | ₩89,587 | ₩89,668 | ₩85,764 | ₩86,480 | -3.47% | 29.2만 |
|---|
| 2026.07.31 | ₩90,030 | ₩92,203 | ₩88,342 | ₩89,574 | -0.51% | 46.9만 |
|---|
| 2026.07.30 | ₩92,297 | ₩92,391 | ₩89,574 | ₩90,245 | -2.22% | 40.5만 |
|---|
| 2026.07.29 | ₩90,607 | ₩93,679 | ₩90,379 | ₩93,438 | +3.12% | 27.1만 |
|---|
| 2026.07.28 | ₩91,224 | ₩92,700 | ₩89,668 | ₩90,878 | -0.38% | 24.4만 |
|---|
| 2026.07.27 | ₩89,084 | ₩91,553 | ₩88,018 | ₩90,272 | +1.33% | 30만 |
|---|
| 2026.07.24 | ₩86,998 | ₩90,835 | ₩86,435 | ₩89,145 | +2.47% | 71.4만 |
|---|
| 2026.07.23 | ₩82,907 | ₩88,018 | ₩82,678 | ₩87,267 | +5.26% | 108.4만 |
|---|
| 2026.07.22 | ₩75,783 | ₩76,306 | ₩74,951 | ₩76,118 | +0.44% | 28만 |
|---|
| 2026.07.21 | ₩76,977 | ₩77,024 | ₩74,093 | ₩75,179 | -2.34% | 29.2만 |
|---|
| 2026.07.20 | ₩73,918 | ₩77,125 | ₩73,850 | ₩77,057 | +4.25% | 44.2만 |
|---|
| 2026.07.17 | ₩74,777 | ₩75,528 | ₩73,972 | ₩74,884 | +0.14% | 45.3만 |
|---|
| 2026.07.16 | ₩72,738 | ₩73,972 | ₩72,161 | ₩72,926 | +0.26% | 60만 |
|---|
| 2026.07.15 | ₩71,182 | ₩72,952 | ₩70,201 | ₩72,308 | +1.58% | 64만 |
|---|
| 2026.07.14 | ₩71,369 | ₩72,188 | ₩70,860 | ₩71,960 | +0.83% | 41.5만 |
|---|
| 2026.07.13 | ₩70,444 | ₩72,751 | ₩70,417 | ₩72,201 | +2.49% | 37.7만 |
|---|
| 2026.07.10 | ₩69,397 | ₩70,766 | ₩69,035 | ₩69,986 | +0.85% | 64.2만 |
|---|
| 2026.07.09 | ₩72,550 | ₩72,913 | ₩69,880 | ₩70,135 | -3.33% | 38.6만 |
|---|
| 2026.07.08 | ₩71,517 | ₩72,966 | ₩71,477 | ₩72,416 | +1.26% | 33.2만 |
|---|
| 2026.07.07 | ₩68,485 | ₩70,974 | ₩68,190 | ₩70,833 | +3.43% | 43.6만 |
|---|
| 2026.07.06 | ₩72,349 | ₩73,449 | ₩68,029 | ₩68,056 | -5.93% | 51.3만 |
|---|
| 2026.07.02 | ₩67,398 | ₩73,570 | ₩66,755 | ₩73,033 | +8.36% | 57.8만 |
|---|
| 2026.07.01 | ₩68,418 | ₩68,820 | ₩66,607 | ₩67,814 | -0.88% | 85.8만 |
|---|
| 2026.06.30 | ₩70,994 | ₩70,994 | ₩67,922 | ₩68,619 | -3.34% | 131.7만 |
|---|
| 2026.06.29 | ₩76,320 | ₩76,494 | ₩69,760 | ₩70,041 | -8.23% | 131.1만 |
|---|
| 2026.06.26 | ₩78,439 | ₩78,734 | ₩74,857 | ₩76,628 | -2.31% | 77.6만 |
|---|
| 2026.06.25 | ₩77,379 | ₩78,064 | ₩76,592 | ₩77,379 | 0.00% | 49.3만 |
|---|
| 2026.06.24 | ₩76,387 | ₩77,728 | ₩75,501 | ₩77,286 | +1.18% | 58.2만 |
|---|
| 2026.06.23 | ₩74,126 | ₩76,481 | ₩74,126 | ₩76,051 | +2.60% | 25.4만 |
|---|
| 2026.06.22 | ₩74,039 | ₩74,307 | ₩70,571 | ₩72,308 | -2.34% | 104.6만 |
|---|
| 2026.06.18 | ₩73,502 | ₩76,051 | ₩72,791 | ₩73,127 | -0.51% | 65만 |
|---|
| 2026.06.17 | ₩72,912 | ₩74,254 | ₩72,174 | ₩73,811 | +1.23% | 65.5만 |
|---|
| 2026.06.16 | ₩72,335 | ₩72,979 | ₩71,021 | ₩72,335 | 0.00% | 80.5만 |
|---|
| 2026.06.15 | ₩70,967 | ₩71,893 | ₩70,417 | ₩71,182 | +0.30% | 85.7만 |
|---|
| 2026.06.12 | ₩73,476 | ₩75,629 | ₩71,986 | ₩71,986 | -2.03% | 154.7만 |
|---|
| 2026.06.11 | ₩75,474 | ₩77,044 | ₩73,100 | ₩73,288 | -2.90% | 85.4만 |
|---|
| 2026.06.10 | ₩75,112 | ₩77,071 | ₩74,019 | ₩76,715 | +2.13% | 63.1만 |
|---|
| 2026.06.09 | ₩71,504 | ₩76,118 | ₩70,229 | ₩73,985 | +3.47% | 50.3만 |
|---|
| 2026.06.08 | ₩74,455 | ₩74,515 | ₩71,082 | ₩71,839 | -3.51% | 34.7만 |
|---|
| 2026.06.05 | ₩70,202 | ₩75,662 | ₩69,612 | ₩75,327 | +7.30% | 24.1만 |
|---|
| 2026.06.04 | ₩70,283 | ₩70,752 | ₩69,424 | ₩70,578 | +0.42% | 13.8만 |
|---|
| 2026.06.03 | ₩70,524 | ₩70,873 | ₩68,109 | ₩69,746 | -1.10% | 27.4만 |
|---|
| 2026.06.02 | ₩70,766 | ₩71,349 | ₩69,652 | ₩69,679 | -1.54% | 17.3만 |
|---|
| 2026.06.01 | ₩69,062 | ₩71,074 | ₩68,874 | ₩71,047 | +2.87% | 19.8만 |
|---|
| 2026.05.29 | ₩67,117 | ₩69,035 | ₩67,117 | ₩67,948 | +1.24% | 34.8만 |
|---|
| 2026.05.28 | ₩67,466 | ₩67,771 | ₩66,661 | ₩66,902 | -0.84% | 40.3만 |
|---|
| 2026.05.27 | ₩66,808 | ₩67,908 | ₩66,380 | ₩67,170 | +0.54% | 29.6만 |
|---|
| 2026.05.26 | ₩68,727 | ₩69,384 | ₩67,989 | ₩68,217 | -0.74% | 25.9만 |
|---|
| 2026.05.22 | ₩69,907 | ₩70,350 | ₩68,548 | ₩69,478 | -0.61% | 26.9만 |
|---|
| 2026.05.21 | ₩70,068 | ₩71,584 | ₩69,210 | ₩70,752 | +0.98% | 59.5만 |
|---|
| 2026.05.20 | ₩72,630 | ₩72,805 | ₩70,813 | ₩70,833 | -2.48% | 74.8만 |
|---|
| 2026.05.19 | ₩73,489 | ₩75,059 | ₩72,993 | ₩73,239 | -0.34% | 42.1만 |
|---|
| 2026.05.18 | ₩70,538 | ₩72,899 | ₩70,417 | ₩72,147 | +2.28% | 60.4만 |
|---|
| 2026.05.15 | ₩68,351 | ₩70,175 | ₩68,351 | ₩70,162 | +2.65% | 27.7만 |
|---|
| 2026.05.14 | ₩66,781 | ₩67,211 | ₩65,654 | ₩66,969 | +0.28% | 49.5만 |
|---|
| 2026.05.13 | ₩67,895 | ₩68,995 | ₩65,346 | ₩66,647 | -1.84% | 94.2만 |
|---|
| 2026.05.12 | ₩67,224 | ₩70,115 | ₩66,352 | ₩68,472 | +1.86% | 60.7만 |
|---|
| 2026.05.11 | ₩70,390 | ₩71,316 | ₩66,070 | ₩66,714 | -5.22% | 148.1만 |
|---|
| 2026.05.08 | ₩71,423 | ₩71,423 | ₩68,941 | ₩69,411 | -2.82% | 105.5만 |
|---|
| 2026.05.07 | ₩73,046 | ₩74,052 | ₩71,517 | ₩72,255 | -1.08% | 49.5만 |
|---|
| 2026.05.06 | ₩77,306 | ₩77,507 | ₩74,146 | ₩74,710 | -3.36% | 58.4만 |
|---|
| 2026.05.05 | ₩75,313 | ₩76,588 | ₩74,106 | ₩76,548 | +1.64% | 34.5만 |
|---|
| 2026.05.04 | ₩76,333 | ₩77,420 | ₩75,501 | ₩75,931 | -0.53% | 45.4만 |
|---|
| 2026.05.01 | ₩77,876 | ₩78,466 | ₩74,831 | ₩76,199 | -2.15% | 113.2만 |
|---|
| 2026.04.30 | ₩80,116 | ₩80,921 | ₩77,433 | ₩78,077 | -2.55% | 63.6만 |
|---|
| 2026.04.29 | ₩79,620 | ₩80,478 | ₩79,217 | ₩79,928 | +0.39% | 65.9만 |
|---|
| 2026.04.28 | ₩79,647 | ₩79,888 | ₩77,936 | ₩79,271 | -0.47% | 86.5만 |
|---|
| 2026.04.27 | ₩80,304 | ₩81,760 | ₩78,231 | ₩78,694 | -2.00% | 127.4만 |
|---|
| 2026.04.24 | ₩79,781 | ₩80,250 | ₩77,836 | ₩79,191 | -0.74% | 80.7만 |
|---|
| 2026.04.23 | ₩79,298 | ₩80,680 | ₩77,379 | ₩79,673 | +0.47% | 160.4만 |
|---|
| 2026.04.22 | ₩76,923 | ₩77,272 | ₩75,810 | ₩76,977 | +0.07% | 60.2만 |
|---|
| 2026.04.21 | ₩75,944 | ₩77,299 | ₩75,676 | ₩77,111 | +1.54% | 74.6만 |
|---|
| 2026.04.20 | ₩74,093 | ₩76,655 | ₩73,315 | ₩75,931 | +2.48% | 65만 |
|---|
| 2026.04.17 | ₩75,354 | ₩76,118 | ₩72,724 | ₩74,388 | -1.28% | 90.9만 |
|---|
| 2026.04.16 | ₩75,662 | ₩77,970 | ₩75,662 | ₩76,682 | +1.35% | 66.3만 |
|---|
| 2026.04.15 | ₩81,927 | ₩82,625 | ₩75,461 | ₩76,011 | -7.22% | 140.6만 |
|---|
| 2026.04.14 | ₩83,859 | ₩84,516 | ₩81,525 | ₩82,303 | -1.86% | 79.3만 |
|---|
| 2026.04.13 | ₩85,657 | ₩86,145 | ₩84,215 | ₩85,160 | -0.58% | 82.4만 |
|---|
| 2026.04.10 | ₩86,569 | ₩87,516 | ₩85,616 | ₩86,005 | -0.65% | 30.6만 |
|---|
| 2026.04.09 | ₩87,360 | ₩88,850 | ₩85,925 | ₩86,757 | -0.69% | 109.1만 |
|---|
| 2026.04.08 | ₩82,142 | ₩88,206 | ₩82,049 | ₩87,334 | +6.32% | 121.6만 |
|---|
| 2026.04.07 | ₩86,529 | ₩88,702 | ₩86,153 | ₩86,502 | -0.03% | 54.7만 |
|---|
| 2026.04.06 | ₩82,826 | ₩86,381 | ₩81,552 | ₩84,986 | +2.61% | 120.1만 |
|---|
| 2026.04.02 | ₩82,370 | ₩83,470 | ₩81,163 | ₩83,175 | +0.98% | 135.7만 |
|---|
| 2026.04.01 | ₩79,311 | ₩80,358 | ₩78,412 | ₩78,828 | -0.61% | 105.9만 |
|---|
| 2026.03.31 | ₩83,316 | ₩83,322 | ₩80,505 | ₩80,881 | -2.92% | 123.8만 |
|---|
| 2026.03.30 | ₩82,269 | ₩85,482 | ₩82,035 | ₩84,785 | +3.06% | 73.2만 |
|---|
| 2026.03.27 | ₩81,619 | ₩83,737 | ₩81,485 | ₩83,282 | +2.04% | 73.6만 |
|---|
| 2026.03.26 | ₩79,050 | ₩80,988 | ₩78,493 | ₩80,961 | +2.42% | 61.5만 |
|---|
| 2026.03.25 | ₩77,312 | ₩78,292 | ₩76,038 | ₩78,171 | +1.11% | 64.2만 |
|---|
| 2026.03.24 | ₩80,143 | ₩80,143 | ₩77,809 | ₩78,708 | -1.79% | 37.8만 |
|---|
| 2026.03.23 | ₩81,404 | ₩81,404 | ₩78,614 | ₩79,633 | -2.18% | 61.4만 |
|---|
| 2026.03.20 | ₩79,982 | ₩83,175 | ₩79,915 | ₩82,504 | +3.15% | 37.9만 |
|---|
| 2026.03.19 | ₩78,547 | ₩80,116 | ₩78,547 | ₩79,861 | +1.67% | 43.5만 |
|---|
| 2026.03.18 | ₩76,011 | ₩77,447 | ₩75,448 | ₩77,379 | +1.80% | 30.3만 |
|---|
| 2026.03.17 | ₩76,803 | ₩77,245 | ₩76,011 | ₩76,159 | -0.84% | 9.4만 |
|---|
| 2026.03.16 | ₩76,668 | ₩77,004 | ₩75,273 | ₩76,856 | +0.24% | 19.2만 |
|---|
| 2026.03.13 | ₩76,320 | ₩77,929 | ₩75,944 | ₩77,701 | +1.81% | 40.5만 |
|---|
| 2026.03.12 | ₩75,059 | ₩76,923 | ₩74,817 | ₩76,910 | +2.47% | 59.4만 |
|---|
| 2026.03.11 | ₩75,515 | ₩75,515 | ₩72,899 | ₩74,535 | -1.30% | 95.2만 |
|---|
| 2026.03.10 | ₩75,609 | ₩76,320 | ₩74,777 | ₩76,185 | +0.76% | 36.7만 |
|---|
| 2026.03.09 | ₩77,943 | ₩79,660 | ₩75,729 | ₩76,333 | -2.07% | 506.4만 |
|---|
| 2026.03.06 | ₩76,333 | ₩77,138 | ₩75,528 | ₩76,736 | +0.53% | 570.2만 |
|---|
| 2026.03.05 | ₩75,662 | ₩76,065 | ₩74,321 | ₩74,992 | -0.89% | 996.6만 |
|---|
| 2026.03.04 | ₩76,467 | ₩77,071 | ₩74,321 | ₩74,857 | -2.11% | 777.3만 |
|---|
| 2026.03.03 | ₩77,138 | ₩78,882 | ₩76,736 | ₩77,540 | +0.52% | 959.3만 |
|---|
| 2026.03.02 | ₩77,809 | ₩78,278 | ₩75,126 | ₩75,528 | -2.93% | 847.7만 |
|---|
| 2026.02.27 | ₩75,528 | ₩76,333 | ₩74,723 | ₩75,662 | +0.18% | 504.1만 |
|---|
| 2026.02.26 | ₩73,382 | ₩75,260 | ₩72,979 | ₩74,455 | +1.46% | 643만 |
|---|
| 2026.02.25 | ₩73,784 | ₩73,784 | ₩72,308 | ₩72,845 | -1.27% | 493.9만 |
|---|
| 2026.02.24 | ₩76,199 | ₩76,467 | ₩73,918 | ₩74,321 | -2.46% | 593.1만 |
|---|
| 2026.02.23 | ₩74,723 | ₩77,138 | ₩74,723 | ₩76,199 | +1.97% | 682.6만 |
|---|
| 2026.02.20 | ₩74,723 | ₩74,992 | ₩73,382 | ₩73,784 | -1.26% | 598.1만 |
|---|
| 2026.02.19 | ₩74,723 | ₩75,260 | ₩73,248 | ₩73,918 | -1.08% | 560.4만 |
|---|
| 2026.02.18 | ₩74,052 | ₩74,240 | ₩72,845 | ₩73,851 | -0.27% | 497.1만 |
|---|
| 2026.02.17 | ₩73,784 | ₩75,796 | ₩73,516 | ₩74,052 | +0.36% | 674.2만 |
|---|
| 2026.02.13 | ₩73,516 | ₩74,052 | ₩71,638 | ₩72,979 | -0.73% | 509.8만 |
|---|
| 2026.02.12 | ₩70,564 | ₩73,382 | ₩69,625 | ₩72,979 | +3.42% | 640만 |
|---|
| 2026.02.11 | ₩70,967 | ₩72,443 | ₩69,639 | ₩70,900 | -0.09% | 571.5만 |
|---|
| 2026.02.10 | ₩72,711 | ₩72,845 | ₩71,101 | ₩71,504 | -1.66% | 706.3만 |
|---|
| 2026.02.09 | ₩74,187 | ₩74,723 | ₩72,040 | ₩72,845 | -1.81% | 641.4만 |
|---|
| 2026.02.06 | ₩75,931 | ₩76,467 | ₩73,248 | ₩73,918 | -2.65% | 621만 |
|---|
| 2026.02.05 | ₩76,601 | ₩78,345 | ₩75,662 | ₩76,601 | 0.00% | 975.8만 |
|---|
| 2026.02.04 | ₩72,443 | ₩76,065 | ₩71,772 | ₩74,857 | +3.33% | 854.9만 |
|---|
| 2026.02.03 | ₩71,772 | ₩73,650 | ₩71,034 | ₩72,174 | +0.56% | 711.3만 |
|---|
| 2026.02.02 | ₩72,308 | ₩73,382 | ₩71,235 | ₩72,174 | -0.19% | 619.1만 |
|---|
| 2026.01.30 | ₩71,906 | ₩72,107 | ₩69,089 | ₩70,833 | -1.49% | 764.5만 |
|---|
| 2026.01.29 | ₩69,760 | ₩73,489 | ₩69,357 | ₩73,248 | +5.00% | 825.1만 |
|---|
| 2026.01.28 | ₩70,699 | ₩70,967 | ₩69,612 | ₩70,699 | 0.00% | 448.7만 |
|---|
| 2026.01.27 | ₩69,760 | ₩70,833 | ₩69,760 | ₩70,833 | +1.54% | 430.8만 |
|---|
| 2026.01.26 | ₩68,552 | ₩70,296 | ₩68,552 | ₩70,028 | +2.15% | 308.1만 |
|---|
| 2026.01.23 | ₩68,150 | ₩68,686 | ₩67,385 | ₩68,016 | -0.20% | 555.2만 |
|---|
| 2026.01.22 | ₩70,296 | ₩70,672 | ₩67,881 | ₩67,881 | -3.44% | 714.5만 |
|---|
| 2026.01.21 | ₩72,577 | ₩72,845 | ₩69,625 | ₩70,833 | -2.40% | 936.1만 |
|---|
| 2026.01.20 | ₩71,235 | ₩73,248 | ₩71,034 | ₩72,979 | +2.45% | 761.3만 |
|---|
| 2026.01.16 | ₩69,625 | ₩70,296 | ₩68,418 | ₩70,028 | +0.58% | 618.8만 |
|---|
| 2026.01.15 | ₩69,357 | ₩69,894 | ₩68,552 | ₩69,760 | +0.58% | 615.8만 |
|---|
| 2026.01.14 | ₩69,089 | ₩70,417 | ₩68,888 | ₩69,625 | +0.78% | 658.9만 |
|---|
| 2026.01.13 | ₩68,016 | ₩68,955 | ₩67,613 | ₩68,418 | +0.59% | 614만 |
|---|
| 2026.01.12 | ₩69,357 | ₩69,760 | ₩67,211 | ₩68,150 | -1.74% | 552.6만 |
|---|
| 2026.01.09 | ₩70,028 | ₩71,101 | ₩68,016 | ₩68,552 | -2.11% | 797만 |
|---|
| 2026.01.08 | ₩71,369 | ₩72,040 | ₩69,947 | ₩70,162 | -1.69% | 698.1만 |
|---|
| 2026.01.07 | ₩70,028 | ₩70,833 | ₩69,625 | ₩70,833 | +1.15% | 796만 |
|---|
| 2026.01.06 | ₩68,686 | ₩71,235 | ₩68,284 | ₩70,430 | +2.54% | 744만 |
|---|
| 2026.01.05 | ₩68,418 | ₩68,955 | ₩66,808 | ₩67,814 | -0.88% | 563.9만 |
|---|
| 2026.01.02 | ₩66,942 | ₩70,296 | ₩66,822 | ₩70,028 | +4.61% | 666.1만 |
|---|
| 2025.12.31 | ₩67,211 | ₩68,150 | ₩67,090 | ₩68,016 | +1.20% | 443.2만 |
|---|
| 2025.12.30 | ₩66,406 | ₩67,479 | ₩66,057 | ₩67,479 | +1.62% | 578.7만 |
|---|
| 2025.12.29 | ₩65,467 | ₩66,674 | ₩65,198 | ₩66,674 | +1.84% | 584.1만 |
|---|
| 2025.12.26 | ₩63,186 | ₩64,662 | ₩62,649 | ₩64,393 | +1.91% | 300.6만 |
|---|
| 2025.12.24 | ₩62,649 | ₩64,259 | ₩62,381 | ₩63,052 | +0.64% | 195만 |
|---|
| 2025.12.23 | ₩62,515 | ₩63,454 | ₩62,247 | ₩63,052 | +0.86% | 476.2만 |
|---|
| 2025.12.22 | ₩63,186 | ₩63,857 | ₩61,979 | ₩63,186 | 0.00% | 602.9만 |
|---|
| 2025.12.19 | ₩63,454 | ₩65,145 | ₩63,079 | ₩64,259 | +1.27% | 614만 |
|---|
| 2025.12.18 | ₩64,662 | ₩65,467 | ₩62,918 | ₩63,857 | -1.24% | 868.4만 |
|---|
| 2025.12.17 | ₩63,589 | ₩66,406 | ₩62,649 | ₩66,406 | +4.43% | 923.9만 |
|---|
| 2025.12.16 | ₩65,601 | ₩66,607 | ₩63,052 | ₩63,186 | -3.68% | 776.4만 |
|---|
| 2025.12.15 | ₩66,272 | ₩66,339 | ₩64,313 | ₩65,198 | -1.62% | 974.4만 |
|---|
| 2025.12.12 | ₩69,357 | ₩70,430 | ₩67,077 | ₩67,747 | -2.32% | 898.2만 |
|---|
| 2025.12.11 | ₩69,223 | ₩70,564 | ₩69,223 | ₩69,491 | +0.39% | 523.3만 |
|---|
| 2025.12.10 | ₩69,760 | ₩70,028 | ₩67,881 | ₩68,686 | -1.54% | 658.4만 |
|---|
| 2025.12.09 | ₩71,101 | ₩71,302 | ₩68,552 | ₩69,894 | -1.70% | 570.3만 |
|---|
| 2025.12.08 | ₩69,491 | ₩71,369 | ₩69,089 | ₩70,564 | +1.54% | 452.6만 |
|---|
| 2025.12.05 | ₩68,619 | ₩68,820 | ₩67,747 | ₩68,284 | -0.49% | 489.7만 |
|---|
| 2025.12.04 | ₩69,089 | ₩69,760 | ₩68,284 | ₩68,418 | -0.97% | 672.8만 |
|---|
| 2025.12.03 | ₩72,040 | ₩72,174 | ₩69,357 | ₩69,491 | -3.54% | 753.3만 |
|---|
| 2025.12.02 | ₩72,308 | ₩73,784 | ₩71,235 | ₩72,577 | +0.37% | 562만 |
|---|
| 2025.12.01 | ₩73,113 | ₩73,248 | ₩71,772 | ₩72,308 | -1.10% | 486.3만 |
|---|
| 2025.11.28 | ₩72,845 | ₩72,979 | ₩71,772 | ₩72,308 | -0.74% | 218.8만 |
|---|
| 2025.11.26 | ₩73,315 | ₩74,589 | ₩72,845 | ₩72,845 | -0.64% | 406.2만 |
|---|
| 2025.11.25 | ₩74,992 | ₩76,548 | ₩73,918 | ₩74,052 | -1.25% | 543.3만 |
|---|
| 2025.11.24 | ₩77,675 | ₩77,742 | ₩73,583 | ₩74,455 | -4.15% | 799.7만 |
|---|
| 2025.11.21 | ₩77,540 | ₩81,297 | ₩77,540 | ₩79,821 | +2.94% | 841.2만 |
|---|
| 2025.11.20 | ₩75,126 | ₩79,016 | ₩72,443 | ₩79,016 | +5.18% | 1267.1만 |
|---|
| 2025.11.19 | ₩76,736 | ₩78,345 | ₩75,716 | ₩77,138 | +0.52% | 573.3만 |
|---|
| 2025.11.18 | ₩76,870 | ₩79,150 | ₩76,333 | ₩77,809 | +1.22% | 842.4만 |
|---|
| 2025.11.17 | ₩78,211 | ₩78,211 | ₩73,422 | ₩76,333 | -2.40% | 654.4만 |
|---|
| 2025.11.14 | ₩80,760 | ₩81,297 | ₩75,662 | ₩77,272 | -4.32% | 685.1만 |
|---|
| 2025.11.13 | ₩74,052 | ₩78,480 | ₩73,784 | ₩77,675 | +4.89% | 754.8만 |
|---|
| 2025.11.12 | ₩70,833 | ₩73,382 | ₩70,833 | ₩72,711 | +2.65% | 401.6만 |
|---|
| 2025.11.11 | ₩71,101 | ₩72,443 | ₩70,766 | ₩71,369 | +0.38% | 335.9만 |
|---|
| 2025.11.10 | ₩71,235 | ₩72,308 | ₩69,491 | ₩70,296 | -1.32% | 557.2만 |
|---|
| 2025.11.07 | ₩71,638 | ₩74,187 | ₩71,638 | ₩73,113 | +2.06% | 652.8만 |
|---|
| 2025.11.06 | ₩68,016 | ₩71,973 | ₩67,211 | ₩70,296 | +3.35% | 675.1만 |
|---|
| 2025.11.05 | ₩69,625 | ₩71,369 | ₩67,278 | ₩68,016 | -2.31% | 452.2만 |
|---|
| 2025.11.04 | ₩69,357 | ₩70,873 | ₩68,418 | ₩70,833 | +2.13% | 399만 |
|---|
| 2025.11.03 | ₩69,223 | ₩69,491 | ₩66,446 | ₩67,345 | -2.71% | 440.5만 |
|---|
| 2025.10.31 | ₩70,564 | ₩71,235 | ₩68,820 | ₩69,089 | -2.09% | 367.3만 |
|---|
| 2025.10.30 | ₩70,162 | ₩71,772 | ₩69,491 | ₩71,772 | +2.29% | 350.2만 |
|---|
| 2025.10.29 | ₩68,418 | ₩69,894 | ₩67,881 | ₩68,418 | 0.00% | 389.9만 |
|---|
| 2025.10.28 | ₩69,625 | ₩70,028 | ₩67,680 | ₩68,552 | -1.54% | 484.6만 |
|---|
| 2025.10.27 | ₩72,040 | ₩72,174 | ₩68,552 | ₩69,894 | -2.98% | 524만 |
|---|
| 2025.10.24 | ₩70,967 | ₩73,583 | ₩70,229 | ₩73,113 | +3.02% | 367.8만 |
|---|
| 2025.10.23 | ₩75,260 | ₩76,333 | ₩70,430 | ₩70,430 | -6.42% | 576.6만 |
|---|
| 2025.10.22 | ₩71,638 | ₩73,784 | ₩71,168 | ₩72,308 | +0.94% | 440.3만 |
|---|
| 2025.10.21 | ₩71,235 | ₩71,705 | ₩70,564 | ₩71,638 | +0.56% | 246.7만 |
|---|
| 2025.10.20 | ₩71,369 | ₩71,986 | ₩70,430 | ₩70,967 | -0.56% | 227.3만 |
|---|
| 2025.10.17 | ₩74,589 | ₩74,723 | ₩71,772 | ₩72,174 | -3.24% | 460.5만 |
|---|
| 2025.10.16 | ₩72,845 | ₩75,126 | ₩72,040 | ₩74,052 | +1.66% | 385만 |
|---|
| 2025.10.15 | ₩72,845 | ₩74,321 | ₩71,906 | ₩72,845 | 0.00% | 371.3만 |
|---|
| 2025.10.14 | ₩74,321 | ₩75,743 | ₩72,979 | ₩73,784 | -0.72% | 304.2만 |
|---|
| 2025.10.13 | ₩74,992 | ₩75,743 | ₩72,510 | ₩72,711 | -3.04% | 339.2만 |
|---|
| 2025.10.10 | ₩72,979 | ₩77,272 | ₩71,906 | ₩77,004 | +5.51% | 421.3만 |
|---|