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 | ₩71,359 | ₩71,695 | ₩70,031 | ₩71,118 | -0.34% | 22.9만 |
| 2026.10.08 | ₩72,647 | ₩73,855 | ₩72,500 | ₩72,553 | -0.13% | 24.7만 |
| 2026.10.07 | ₩71,856 | ₩72,642 | ₩71,232 | ₩72,017 | +0.22% | 16만 |
| 2026.10.06 | ₩71,306 | ₩71,708 | ₩70,970 | ₩71,453 | +0.21% | 14.4만 |
| 2026.10.05 | ₩73,962 | ₩74,504 | ₩71,304 | ₩71,829 | -2.88% | 16.7만 |
| 2026.10.02 | ₩75,786 | ₩75,786 | ₩72,576 | ₩73,412 | -3.13% | 26.2만 |
| 2026.10.01 | ₩76,524 | ₩77,007 | ₩75,746 | ₩77,007 | +0.63% | 12.3만 |
| 2026.09.30 | ₩77,282 | ₩78,664 | ₩76,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,739 |
| -0.70% |
| 20.7만 |
| 2026.09.29 | ₩76,202 | ₩77,361 | ₩76,108 | ₩77,141 | +1.23% | 11.7만 |
|---|
| 2026.09.28 | ₩73,895 | ₩76,310 | ₩73,814 | ₩76,175 | +3.09% | 17만 |
|---|
| 2026.09.25 | ₩70,943 | ₩74,083 | ₩70,635 | ₩73,318 | +3.35% | 24.3만 |
|---|
| 2026.09.24 | ₩72,097 | ₩72,506 | ₩71,158 | ₩72,057 | -0.06% | 17.5만 |
|---|
| 2026.09.23 | ₩71,641 | ₩72,110 | ₩70,468 | ₩71,695 | +0.07% | 17.9만 |
|---|
| 2026.09.22 | ₩71,869 | ₩73,036 | ₩71,627 | ₩71,936 | +0.09% | 14.5만 |
|---|
| 2026.09.21 | ₩73,922 | ₩73,948 | ₩72,553 | ₩73,090 | -1.13% | 38.3만 |
|---|
| 2026.09.18 | ₩74,351 | ₩75,994 | ₩74,109 | ₩75,424 | +1.44% | 19.1만 |
|---|
| 2026.09.17 | ₩74,673 | ₩75,438 | ₩73,304 | ₩74,928 | +0.34% | 35.9만 |
|---|
| 2026.09.16 | ₩76,672 | ₩77,302 | ₩75,243 | ₩76,605 | -0.09% | 22.9만 |
|---|
| 2026.09.15 | ₩76,524 | ₩77,477 | ₩75,800 | ₩76,940 | +0.54% | 54.9만 |
|---|
| 2026.09.14 | ₩76,377 | ₩76,806 | ₩74,753 | ₩76,497 | +0.16% | 24.3만 |
|---|
| 2026.09.11 | ₩75,532 | ₩75,827 | ₩74,525 | ₩75,142 | -0.52% | 16.7만 |
|---|
| 2026.09.10 | ₩75,880 | ₩76,658 | ₩74,405 | ₩75,478 | -0.53% | 30만 |
|---|
| 2026.09.09 | ₩74,458 | ₩74,668 | ₩73,157 | ₩74,619 | +0.22% | 24.6만 |
|---|
| 2026.09.08 | ₩76,940 | ₩77,141 | ₩74,002 | ₩74,552 | -3.10% | 44.7만 |
|---|
| 2026.09.04 | ₩76,055 | ₩78,107 | ₩75,585 | ₩77,638 | +2.08% | 48.3만 |
|---|
| 2026.09.03 | ₩75,210 | ₩75,303 | ₩71,507 | ₩73,211 | -2.66% | 85.1만 |
|---|
| 2026.09.02 | ₩76,793 | ₩78,899 | ₩76,786 | ₩77,360 | +0.74% | 18.1만 |
|---|
| 2026.09.01 | ₩76,377 | ₩78,174 | ₩76,310 | ₩77,557 | +1.55% | 31.2만 |
|---|
| 2026.08.31 | ₩79,905 | ₩79,905 | ₩74,888 | ₩75,169 | -5.93% | 54.3만 |
|---|
| 2026.08.28 | ₩77,745 | ₩80,227 | ₩77,276 | ₩79,489 | +2.24% | 22.3만 |
|---|
| 2026.08.27 | ₩80,093 | ₩80,093 | ₩77,866 | ₩78,099 | -2.49% | 14.8만 |
|---|
| 2026.08.26 | ₩80,361 | ₩80,843 | ₩78,792 | ₩80,160 | -0.25% | 23.3만 |
|---|
| 2026.08.25 | ₩79,268 | ₩79,295 | ₩77,638 | ₩79,140 | -0.16% | 26.4만 |
|---|
| 2026.08.24 | ₩76,471 | ₩79,482 | ₩76,471 | ₩79,395 | +3.82% | 22.6만 |
|---|
| 2026.08.21 | ₩79,610 | ₩80,093 | ₩75,672 | ₩76,497 | -3.91% | 41.5만 |
|---|
| 2026.08.20 | ₩80,401 | ₩81,877 | ₩80,093 | ₩80,562 | +0.20% | 17.6만 |
|---|
| 2026.08.19 | ₩82,414 | ₩82,924 | ₩79,100 | ₩79,194 | -3.91% | 24.8만 |
|---|
| 2026.08.18 | ₩83,534 | ₩84,077 | ₩81,837 | ₩82,682 | -1.02% | 21.1만 |
|---|
| 2026.08.17 | ₩81,824 | ₩82,441 | ₩80,576 | ₩82,052 | +0.28% | 21.9만 |
|---|
| 2026.08.14 | ₩81,253 | ₩82,964 | ₩79,221 | ₩81,341 | +0.11% | 34.9만 |
|---|
| 2026.08.13 | ₩85,178 | ₩85,607 | ₩81,421 | ₩81,850 | -3.91% | 22만 |
|---|
| 2026.08.12 | ₩83,212 | ₩85,996 | ₩83,071 | ₩85,030 | +2.18% | 19.2만 |
|---|
| 2026.08.11 | ₩83,608 | ₩84,467 | ₩82,850 | ₩83,729 | +0.14% | 35.2만 |
|---|
| 2026.08.10 | ₩85,265 | ₩85,265 | ₩83,930 | ₩84,198 | -1.25% | 16.7만 |
|---|
| 2026.08.07 | ₩86,385 | ₩86,676 | ₩83,326 | ₩84,788 | -1.85% | 14.5만 |
|---|
| 2026.08.06 | ₩87,727 | ₩88,196 | ₩86,251 | ₩87,096 | -0.72% | 20.5만 |
|---|
| 2026.08.05 | ₩86,130 | ₩86,875 | ₩85,178 | ₩86,533 | +0.47% | 20.1만 |
|---|
| 2026.08.04 | ₩85,969 | ₩86,828 | ₩84,493 | ₩85,003 | -1.12% | 21.1만 |
|---|
| 2026.08.03 | ₩89,591 | ₩89,672 | ₩85,768 | ₩86,484 | -3.47% | 29.2만 |
|---|
| 2026.07.31 | ₩90,034 | ₩92,207 | ₩88,346 | ₩89,578 | -0.51% | 46.9만 |
|---|
| 2026.07.30 | ₩92,301 | ₩92,395 | ₩89,578 | ₩90,249 | -2.22% | 40.5만 |
|---|
| 2026.07.29 | ₩90,611 | ₩93,683 | ₩90,383 | ₩93,442 | +3.12% | 27.1만 |
|---|
| 2026.07.28 | ₩91,228 | ₩92,704 | ₩89,672 | ₩90,882 | -0.38% | 24.4만 |
|---|
| 2026.07.27 | ₩89,088 | ₩91,557 | ₩88,022 | ₩90,276 | +1.33% | 30만 |
|---|
| 2026.07.24 | ₩87,002 | ₩90,839 | ₩86,439 | ₩89,149 | +2.47% | 71.4만 |
|---|
| 2026.07.23 | ₩82,910 | ₩88,022 | ₩82,682 | ₩87,270 | +5.26% | 108.4만 |
|---|
| 2026.07.22 | ₩75,786 | ₩76,310 | ₩74,955 | ₩76,122 | +0.44% | 28만 |
|---|
| 2026.07.21 | ₩76,980 | ₩77,027 | ₩74,096 | ₩75,183 | -2.34% | 29.2만 |
|---|
| 2026.07.20 | ₩73,922 | ₩77,128 | ₩73,853 | ₩77,061 | +4.25% | 44.2만 |
|---|
| 2026.07.17 | ₩74,780 | ₩75,532 | ₩73,975 | ₩74,888 | +0.14% | 45.3만 |
|---|
| 2026.07.16 | ₩72,741 | ₩73,975 | ₩72,164 | ₩72,929 | +0.26% | 60만 |
|---|
| 2026.07.15 | ₩71,185 | ₩72,956 | ₩70,204 | ₩72,312 | +1.58% | 64만 |
|---|
| 2026.07.14 | ₩71,373 | ₩72,191 | ₩70,863 | ₩71,963 | +0.83% | 41.5만 |
|---|
| 2026.07.13 | ₩70,447 | ₩72,754 | ₩70,420 | ₩72,204 | +2.49% | 37.7만 |
|---|
| 2026.07.10 | ₩69,400 | ₩70,769 | ₩69,038 | ₩69,989 | +0.85% | 64.2만 |
|---|
| 2026.07.09 | ₩72,553 | ₩72,917 | ₩69,883 | ₩70,138 | -3.33% | 38.6만 |
|---|
| 2026.07.08 | ₩71,520 | ₩72,969 | ₩71,480 | ₩72,419 | +1.26% | 33.2만 |
|---|
| 2026.07.07 | ₩68,488 | ₩70,977 | ₩68,193 | ₩70,836 | +3.43% | 43.6만 |
|---|
| 2026.07.06 | ₩72,352 | ₩73,452 | ₩68,032 | ₩68,059 | -5.93% | 51.3만 |
|---|
| 2026.07.02 | ₩67,401 | ₩73,573 | ₩66,758 | ₩73,036 | +8.36% | 57.8만 |
|---|
| 2026.07.01 | ₩68,421 | ₩68,824 | ₩66,610 | ₩67,817 | -0.88% | 85.8만 |
|---|
| 2026.06.30 | ₩70,997 | ₩70,997 | ₩67,925 | ₩68,622 | -3.34% | 131.7만 |
|---|
| 2026.06.29 | ₩76,323 | ₩76,497 | ₩69,763 | ₩70,044 | -8.23% | 131.1만 |
|---|
| 2026.06.26 | ₩78,443 | ₩78,738 | ₩74,861 | ₩76,632 | -2.31% | 77.6만 |
|---|
| 2026.06.25 | ₩77,383 | ₩78,067 | ₩76,595 | ₩77,383 | 0.00% | 49.3만 |
|---|
| 2026.06.24 | ₩76,390 | ₩77,732 | ₩75,505 | ₩77,289 | +1.18% | 58.2만 |
|---|
| 2026.06.23 | ₩74,130 | ₩76,484 | ₩74,130 | ₩76,055 | +2.60% | 25.4만 |
|---|
| 2026.06.22 | ₩74,042 | ₩74,311 | ₩70,574 | ₩72,312 | -2.34% | 104.6만 |
|---|
| 2026.06.18 | ₩73,506 | ₩76,055 | ₩72,795 | ₩73,130 | -0.51% | 65만 |
|---|
| 2026.06.17 | ₩72,915 | ₩74,257 | ₩72,178 | ₩73,814 | +1.23% | 65.5만 |
|---|
| 2026.06.16 | ₩72,339 | ₩72,982 | ₩71,024 | ₩72,339 | 0.00% | 80.5만 |
|---|
| 2026.06.15 | ₩70,970 | ₩71,896 | ₩70,420 | ₩71,185 | +0.30% | 85.7만 |
|---|
| 2026.06.12 | ₩73,479 | ₩75,632 | ₩71,990 | ₩71,990 | -2.03% | 154.7만 |
|---|
| 2026.06.11 | ₩75,478 | ₩77,048 | ₩73,103 | ₩73,291 | -2.90% | 85.4만 |
|---|
| 2026.06.10 | ₩75,116 | ₩77,074 | ₩74,022 | ₩76,719 | +2.13% | 63.1만 |
|---|
| 2026.06.09 | ₩71,507 | ₩76,122 | ₩70,232 | ₩73,989 | +3.47% | 50.3만 |
|---|
| 2026.06.08 | ₩74,458 | ₩74,519 | ₩71,085 | ₩71,842 | -3.51% | 34.7만 |
|---|
| 2026.06.05 | ₩70,205 | ₩75,666 | ₩69,615 | ₩75,330 | +7.30% | 24.1만 |
|---|
| 2026.06.04 | ₩70,286 | ₩70,755 | ₩69,427 | ₩70,581 | +0.42% | 13.8만 |
|---|
| 2026.06.03 | ₩70,527 | ₩70,876 | ₩68,113 | ₩69,749 | -1.10% | 27.4만 |
|---|
| 2026.06.02 | ₩70,769 | ₩71,352 | ₩69,655 | ₩69,682 | -1.54% | 17.3만 |
|---|
| 2026.06.01 | ₩69,065 | ₩71,077 | ₩68,877 | ₩71,051 | +2.87% | 19.8만 |
|---|
| 2026.05.29 | ₩67,120 | ₩69,038 | ₩67,120 | ₩67,952 | +1.24% | 34.8만 |
|---|
| 2026.05.28 | ₩67,469 | ₩67,774 | ₩66,664 | ₩66,905 | -0.84% | 40.3만 |
|---|
| 2026.05.27 | ₩66,811 | ₩67,911 | ₩66,383 | ₩67,173 | +0.54% | 29.6만 |
|---|
| 2026.05.26 | ₩68,730 | ₩69,387 | ₩67,992 | ₩68,220 | -0.74% | 25.9만 |
|---|
| 2026.05.22 | ₩69,910 | ₩70,353 | ₩68,551 | ₩69,481 | -0.61% | 26.9만 |
|---|
| 2026.05.21 | ₩70,071 | ₩71,587 | ₩69,213 | ₩70,755 | +0.98% | 59.5만 |
|---|
| 2026.05.20 | ₩72,634 | ₩72,808 | ₩70,816 | ₩70,836 | -2.48% | 74.8만 |
|---|
| 2026.05.19 | ₩73,492 | ₩75,062 | ₩72,996 | ₩73,243 | -0.34% | 42.1만 |
|---|
| 2026.05.18 | ₩70,541 | ₩72,902 | ₩70,420 | ₩72,151 | +2.28% | 60.4만 |
|---|
| 2026.05.15 | ₩68,354 | ₩70,179 | ₩68,354 | ₩70,165 | +2.65% | 27.7만 |
|---|
| 2026.05.14 | ₩66,784 | ₩67,214 | ₩65,657 | ₩66,972 | +0.28% | 49.5만 |
|---|
| 2026.05.13 | ₩67,898 | ₩68,998 | ₩65,349 | ₩66,650 | -1.84% | 94.2만 |
|---|
| 2026.05.12 | ₩67,227 | ₩70,118 | ₩66,355 | ₩68,475 | +1.86% | 60.7만 |
|---|
| 2026.05.11 | ₩70,393 | ₩71,319 | ₩66,073 | ₩66,717 | -5.22% | 148.1만 |
|---|
| 2026.05.08 | ₩71,426 | ₩71,426 | ₩68,944 | ₩69,414 | -2.82% | 105.5만 |
|---|
| 2026.05.07 | ₩73,050 | ₩74,056 | ₩71,520 | ₩72,258 | -1.08% | 49.5만 |
|---|
| 2026.05.06 | ₩77,309 | ₩77,510 | ₩74,150 | ₩74,713 | -3.36% | 58.4만 |
|---|
| 2026.05.05 | ₩75,317 | ₩76,591 | ₩74,109 | ₩76,551 | +1.64% | 34.5만 |
|---|
| 2026.05.04 | ₩76,336 | ₩77,423 | ₩75,505 | ₩75,934 | -0.53% | 45.4만 |
|---|
| 2026.05.01 | ₩77,879 | ₩78,470 | ₩74,834 | ₩76,202 | -2.15% | 113.2만 |
|---|
| 2026.04.30 | ₩80,120 | ₩80,925 | ₩77,437 | ₩78,081 | -2.55% | 63.6만 |
|---|
| 2026.04.29 | ₩79,623 | ₩80,482 | ₩79,221 | ₩79,932 | +0.39% | 65.9만 |
|---|
| 2026.04.28 | ₩79,650 | ₩79,892 | ₩77,940 | ₩79,275 | -0.47% | 86.5만 |
|---|
| 2026.04.27 | ₩80,308 | ₩81,763 | ₩78,235 | ₩78,698 | -2.00% | 127.4만 |
|---|
| 2026.04.24 | ₩79,784 | ₩80,254 | ₩77,839 | ₩79,194 | -0.74% | 80.7만 |
|---|
| 2026.04.23 | ₩79,301 | ₩80,683 | ₩77,383 | ₩79,677 | +0.47% | 160.4만 |
|---|
| 2026.04.22 | ₩76,927 | ₩77,276 | ₩75,813 | ₩76,980 | +0.07% | 60.2만 |
|---|
| 2026.04.21 | ₩75,947 | ₩77,302 | ₩75,679 | ₩77,115 | +1.54% | 74.6만 |
|---|
| 2026.04.20 | ₩74,096 | ₩76,658 | ₩73,318 | ₩75,934 | +2.48% | 65만 |
|---|
| 2026.04.17 | ₩75,357 | ₩76,122 | ₩72,728 | ₩74,391 | -1.28% | 90.9만 |
|---|
| 2026.04.16 | ₩75,666 | ₩77,973 | ₩75,666 | ₩76,685 | +1.35% | 66.3만 |
|---|
| 2026.04.15 | ₩81,931 | ₩82,629 | ₩75,464 | ₩76,014 | -7.22% | 140.6만 |
|---|
| 2026.04.14 | ₩83,863 | ₩84,520 | ₩81,528 | ₩82,307 | -1.86% | 79.3만 |
|---|
| 2026.04.13 | ₩85,661 | ₩86,149 | ₩84,218 | ₩85,164 | -0.58% | 82.4만 |
|---|
| 2026.04.10 | ₩86,573 | ₩87,520 | ₩85,620 | ₩86,009 | -0.65% | 30.6만 |
|---|
| 2026.04.09 | ₩87,364 | ₩88,854 | ₩85,929 | ₩86,761 | -0.69% | 109.1만 |
|---|
| 2026.04.08 | ₩82,146 | ₩88,210 | ₩82,053 | ₩87,338 | +6.32% | 121.6만 |
|---|
| 2026.04.07 | ₩86,533 | ₩88,706 | ₩86,157 | ₩86,506 | -0.03% | 54.7만 |
|---|
| 2026.04.06 | ₩82,830 | ₩86,385 | ₩81,555 | ₩84,990 | +2.61% | 120.1만 |
|---|
| 2026.04.02 | ₩82,374 | ₩83,474 | ₩81,166 | ₩83,179 | +0.98% | 135.7만 |
|---|
| 2026.04.01 | ₩79,315 | ₩80,361 | ₩78,416 | ₩78,832 | -0.61% | 105.9만 |
|---|
| 2026.03.31 | ₩83,319 | ₩83,326 | ₩80,509 | ₩80,884 | -2.92% | 123.8만 |
|---|
| 2026.03.30 | ₩82,273 | ₩85,486 | ₩82,038 | ₩84,788 | +3.06% | 73.2만 |
|---|
| 2026.03.27 | ₩81,622 | ₩83,741 | ₩81,488 | ₩83,286 | +2.04% | 73.6만 |
|---|
| 2026.03.26 | ₩79,053 | ₩80,992 | ₩78,496 | ₩80,965 | +2.42% | 61.5만 |
|---|
| 2026.03.25 | ₩77,316 | ₩78,295 | ₩76,041 | ₩78,174 | +1.11% | 64.2만 |
|---|
| 2026.03.24 | ₩80,147 | ₩80,147 | ₩77,812 | ₩78,711 | -1.79% | 37.8만 |
|---|
| 2026.03.23 | ₩81,408 | ₩81,408 | ₩78,617 | ₩79,637 | -2.18% | 61.4만 |
|---|
| 2026.03.20 | ₩79,986 | ₩83,179 | ₩79,919 | ₩82,508 | +3.15% | 37.9만 |
|---|
| 2026.03.19 | ₩78,550 | ₩80,120 | ₩78,550 | ₩79,865 | +1.67% | 43.5만 |
|---|
| 2026.03.18 | ₩76,014 | ₩77,450 | ₩75,451 | ₩77,383 | +1.80% | 30.3만 |
|---|
| 2026.03.17 | ₩76,806 | ₩77,249 | ₩76,014 | ₩76,162 | -0.84% | 9.4만 |
|---|
| 2026.03.16 | ₩76,672 | ₩77,007 | ₩75,277 | ₩76,860 | +0.24% | 19.2만 |
|---|
| 2026.03.13 | ₩76,323 | ₩77,933 | ₩75,947 | ₩77,705 | +1.81% | 40.5만 |
|---|
| 2026.03.12 | ₩75,062 | ₩76,927 | ₩74,820 | ₩76,913 | +2.47% | 59.4만 |
|---|
| 2026.03.11 | ₩75,518 | ₩75,518 | ₩72,902 | ₩74,539 | -1.30% | 95.2만 |
|---|
| 2026.03.10 | ₩75,612 | ₩76,323 | ₩74,780 | ₩76,189 | +0.76% | 36.7만 |
|---|
| 2026.03.09 | ₩77,946 | ₩79,664 | ₩75,733 | ₩76,336 | -2.07% | 506.4만 |
|---|
| 2026.03.06 | ₩76,336 | ₩77,141 | ₩75,532 | ₩76,739 | +0.53% | 570.2만 |
|---|
| 2026.03.05 | ₩75,666 | ₩76,068 | ₩74,324 | ₩74,995 | -0.89% | 996.6만 |
|---|
| 2026.03.04 | ₩76,471 | ₩77,074 | ₩74,324 | ₩74,861 | -2.11% | 777.3만 |
|---|
| 2026.03.03 | ₩77,141 | ₩78,885 | ₩76,739 | ₩77,544 | +0.52% | 959.3만 |
|---|
| 2026.03.02 | ₩77,812 | ₩78,282 | ₩75,129 | ₩75,532 | -2.93% | 847.7만 |
|---|
| 2026.02.27 | ₩75,532 | ₩76,336 | ₩74,727 | ₩75,666 | +0.18% | 504.1만 |
|---|
| 2026.02.26 | ₩73,385 | ₩75,263 | ₩72,982 | ₩74,458 | +1.46% | 643만 |
|---|
| 2026.02.25 | ₩73,787 | ₩73,787 | ₩72,312 | ₩72,848 | -1.27% | 493.9만 |
|---|
| 2026.02.24 | ₩76,202 | ₩76,471 | ₩73,922 | ₩74,324 | -2.46% | 593.1만 |
|---|
| 2026.02.23 | ₩74,727 | ₩77,141 | ₩74,727 | ₩76,202 | +1.97% | 682.6만 |
|---|
| 2026.02.20 | ₩74,727 | ₩74,995 | ₩73,385 | ₩73,787 | -1.26% | 598.1만 |
|---|
| 2026.02.19 | ₩74,727 | ₩75,263 | ₩73,251 | ₩73,922 | -1.08% | 560.4만 |
|---|
| 2026.02.18 | ₩74,056 | ₩74,244 | ₩72,848 | ₩73,855 | -0.27% | 497.1만 |
|---|
| 2026.02.17 | ₩73,787 | ₩75,800 | ₩73,519 | ₩74,056 | +0.36% | 674.2만 |
|---|
| 2026.02.13 | ₩73,519 | ₩74,056 | ₩71,641 | ₩72,982 | -0.73% | 509.8만 |
|---|
| 2026.02.12 | ₩70,568 | ₩73,385 | ₩69,629 | ₩72,982 | +3.42% | 640만 |
|---|
| 2026.02.11 | ₩70,970 | ₩72,446 | ₩69,642 | ₩70,903 | -0.09% | 571.5만 |
|---|
| 2026.02.10 | ₩72,714 | ₩72,848 | ₩71,104 | ₩71,507 | -1.66% | 706.3만 |
|---|
| 2026.02.09 | ₩74,190 | ₩74,727 | ₩72,043 | ₩72,848 | -1.81% | 641.4만 |
|---|
| 2026.02.06 | ₩75,934 | ₩76,471 | ₩73,251 | ₩73,922 | -2.65% | 621만 |
|---|
| 2026.02.05 | ₩76,605 | ₩78,349 | ₩75,666 | ₩76,605 | 0.00% | 975.8만 |
|---|
| 2026.02.04 | ₩72,446 | ₩76,068 | ₩71,775 | ₩74,861 | +3.33% | 854.9만 |
|---|
| 2026.02.03 | ₩71,775 | ₩73,653 | ₩71,037 | ₩72,178 | +0.56% | 711.3만 |
|---|
| 2026.02.02 | ₩72,312 | ₩73,385 | ₩71,238 | ₩72,178 | -0.19% | 619.1만 |
|---|
| 2026.01.30 | ₩71,909 | ₩72,110 | ₩69,092 | ₩70,836 | -1.49% | 764.5만 |
|---|
| 2026.01.29 | ₩69,763 | ₩73,492 | ₩69,360 | ₩73,251 | +5.00% | 825.1만 |
|---|
| 2026.01.28 | ₩70,702 | ₩70,970 | ₩69,615 | ₩70,702 | 0.00% | 448.7만 |
|---|
| 2026.01.27 | ₩69,763 | ₩70,836 | ₩69,763 | ₩70,836 | +1.54% | 430.8만 |
|---|
| 2026.01.26 | ₩68,555 | ₩70,299 | ₩68,555 | ₩70,031 | +2.15% | 308.1만 |
|---|
| 2026.01.23 | ₩68,153 | ₩68,689 | ₩67,388 | ₩68,019 | -0.20% | 555.2만 |
|---|
| 2026.01.22 | ₩70,299 | ₩70,675 | ₩67,884 | ₩67,884 | -3.44% | 714.5만 |
|---|
| 2026.01.21 | ₩72,580 | ₩72,848 | ₩69,629 | ₩70,836 | -2.40% | 936.1만 |
|---|
| 2026.01.20 | ₩71,238 | ₩73,251 | ₩71,037 | ₩72,982 | +2.45% | 761.3만 |
|---|
| 2026.01.16 | ₩69,629 | ₩70,299 | ₩68,421 | ₩70,031 | +0.58% | 618.8만 |
|---|
| 2026.01.15 | ₩69,360 | ₩69,897 | ₩68,555 | ₩69,763 | +0.58% | 615.8만 |
|---|
| 2026.01.14 | ₩69,092 | ₩70,420 | ₩68,891 | ₩69,629 | +0.78% | 658.9만 |
|---|
| 2026.01.13 | ₩68,019 | ₩68,958 | ₩67,616 | ₩68,421 | +0.59% | 614만 |
|---|
| 2026.01.12 | ₩69,360 | ₩69,763 | ₩67,214 | ₩68,153 | -1.74% | 552.6만 |
|---|
| 2026.01.09 | ₩70,031 | ₩71,104 | ₩68,019 | ₩68,555 | -2.11% | 797만 |
|---|
| 2026.01.08 | ₩71,373 | ₩72,043 | ₩69,951 | ₩70,165 | -1.69% | 698.1만 |
|---|
| 2026.01.07 | ₩70,031 | ₩70,836 | ₩69,629 | ₩70,836 | +1.15% | 796만 |
|---|
| 2026.01.06 | ₩68,689 | ₩71,238 | ₩68,287 | ₩70,433 | +2.54% | 744만 |
|---|
| 2026.01.05 | ₩68,421 | ₩68,958 | ₩66,811 | ₩67,817 | -0.88% | 563.9만 |
|---|
| 2026.01.02 | ₩66,945 | ₩70,299 | ₩66,825 | ₩70,031 | +4.61% | 666.1만 |
|---|
| 2025.12.31 | ₩67,214 | ₩68,153 | ₩67,093 | ₩68,019 | +1.20% | 443.2만 |
|---|
| 2025.12.30 | ₩66,409 | ₩67,482 | ₩66,060 | ₩67,482 | +1.62% | 578.7만 |
|---|
| 2025.12.29 | ₩65,470 | ₩66,677 | ₩65,201 | ₩66,677 | +1.84% | 584.1만 |
|---|
| 2025.12.26 | ₩63,189 | ₩64,665 | ₩62,652 | ₩64,396 | +1.91% | 300.6만 |
|---|
| 2025.12.24 | ₩62,652 | ₩64,262 | ₩62,384 | ₩63,055 | +0.64% | 195만 |
|---|
| 2025.12.23 | ₩62,518 | ₩63,457 | ₩62,250 | ₩63,055 | +0.86% | 476.2만 |
|---|
| 2025.12.22 | ₩63,189 | ₩63,860 | ₩61,981 | ₩63,189 | 0.00% | 602.9만 |
|---|
| 2025.12.19 | ₩63,457 | ₩65,148 | ₩63,082 | ₩64,262 | +1.27% | 614만 |
|---|
| 2025.12.18 | ₩64,665 | ₩65,470 | ₩62,921 | ₩63,860 | -1.24% | 868.4만 |
|---|
| 2025.12.17 | ₩63,591 | ₩66,409 | ₩62,652 | ₩66,409 | +4.43% | 923.9만 |
|---|
| 2025.12.16 | ₩65,604 | ₩66,610 | ₩63,055 | ₩63,189 | -3.68% | 776.4만 |
|---|
| 2025.12.15 | ₩66,275 | ₩66,342 | ₩64,316 | ₩65,201 | -1.62% | 974.4만 |
|---|
| 2025.12.12 | ₩69,360 | ₩70,433 | ₩67,080 | ₩67,750 | -2.32% | 898.2만 |
|---|
| 2025.12.11 | ₩69,226 | ₩70,568 | ₩69,226 | ₩69,494 | +0.39% | 523.3만 |
|---|
| 2025.12.10 | ₩69,763 | ₩70,031 | ₩67,884 | ₩68,689 | -1.54% | 658.4만 |
|---|
| 2025.12.09 | ₩71,104 | ₩71,306 | ₩68,555 | ₩69,897 | -1.70% | 570.3만 |
|---|
| 2025.12.08 | ₩69,494 | ₩71,373 | ₩69,092 | ₩70,568 | +1.54% | 452.6만 |
|---|
| 2025.12.05 | ₩68,622 | ₩68,824 | ₩67,750 | ₩68,287 | -0.49% | 489.7만 |
|---|
| 2025.12.04 | ₩69,092 | ₩69,763 | ₩68,287 | ₩68,421 | -0.97% | 672.8만 |
|---|
| 2025.12.03 | ₩72,043 | ₩72,178 | ₩69,360 | ₩69,494 | -3.54% | 753.3만 |
|---|
| 2025.12.02 | ₩72,312 | ₩73,787 | ₩71,238 | ₩72,580 | +0.37% | 562만 |
|---|
| 2025.12.01 | ₩73,117 | ₩73,251 | ₩71,775 | ₩72,312 | -1.10% | 486.3만 |
|---|
| 2025.11.28 | ₩72,848 | ₩72,982 | ₩71,775 | ₩72,312 | -0.74% | 218.8만 |
|---|
| 2025.11.26 | ₩73,318 | ₩74,592 | ₩72,848 | ₩72,848 | -0.64% | 406.2만 |
|---|
| 2025.11.25 | ₩74,995 | ₩76,551 | ₩73,922 | ₩74,056 | -1.25% | 543.3만 |
|---|
| 2025.11.24 | ₩77,678 | ₩77,745 | ₩73,586 | ₩74,458 | -4.15% | 799.7만 |
|---|
| 2025.11.21 | ₩77,544 | ₩81,300 | ₩77,544 | ₩79,825 | +2.94% | 841.2만 |
|---|
| 2025.11.20 | ₩75,129 | ₩79,020 | ₩72,446 | ₩79,020 | +5.18% | 1267.1만 |
|---|
| 2025.11.19 | ₩76,739 | ₩78,349 | ₩75,719 | ₩77,141 | +0.52% | 573.3만 |
|---|
| 2025.11.18 | ₩76,873 | ₩79,154 | ₩76,336 | ₩77,812 | +1.22% | 842.4만 |
|---|
| 2025.11.17 | ₩78,215 | ₩78,215 | ₩73,425 | ₩76,336 | -2.40% | 654.4만 |
|---|
| 2025.11.14 | ₩80,764 | ₩81,300 | ₩75,666 | ₩77,276 | -4.32% | 685.1만 |
|---|
| 2025.11.13 | ₩74,056 | ₩78,483 | ₩73,787 | ₩77,678 | +4.89% | 754.8만 |
|---|
| 2025.11.12 | ₩70,836 | ₩73,385 | ₩70,836 | ₩72,714 | +2.65% | 401.6만 |
|---|
| 2025.11.11 | ₩71,104 | ₩72,446 | ₩70,769 | ₩71,373 | +0.38% | 335.9만 |
|---|
| 2025.11.10 | ₩71,238 | ₩72,312 | ₩69,494 | ₩70,299 | -1.32% | 557.2만 |
|---|
| 2025.11.07 | ₩71,641 | ₩74,190 | ₩71,641 | ₩73,117 | +2.06% | 652.8만 |
|---|
| 2025.11.06 | ₩68,019 | ₩71,976 | ₩67,214 | ₩70,299 | +3.35% | 675.1만 |
|---|
| 2025.11.05 | ₩69,629 | ₩71,373 | ₩67,281 | ₩68,019 | -2.31% | 452.2만 |
|---|
| 2025.11.04 | ₩69,360 | ₩70,876 | ₩68,421 | ₩70,836 | +2.13% | 399만 |
|---|
| 2025.11.03 | ₩69,226 | ₩69,494 | ₩66,449 | ₩67,348 | -2.71% | 440.5만 |
|---|
| 2025.10.31 | ₩70,568 | ₩71,238 | ₩68,824 | ₩69,092 | -2.09% | 367.3만 |
|---|
| 2025.10.30 | ₩70,165 | ₩71,775 | ₩69,494 | ₩71,775 | +2.29% | 350.2만 |
|---|
| 2025.10.29 | ₩68,421 | ₩69,897 | ₩67,884 | ₩68,421 | 0.00% | 389.9만 |
|---|
| 2025.10.28 | ₩69,629 | ₩70,031 | ₩67,683 | ₩68,555 | -1.54% | 484.6만 |
|---|
| 2025.10.27 | ₩72,043 | ₩72,178 | ₩68,555 | ₩69,897 | -2.98% | 524만 |
|---|
| 2025.10.24 | ₩70,970 | ₩73,586 | ₩70,232 | ₩73,117 | +3.02% | 367.8만 |
|---|
| 2025.10.23 | ₩75,263 | ₩76,336 | ₩70,433 | ₩70,433 | -6.42% | 576.6만 |
|---|
| 2025.10.22 | ₩71,641 | ₩73,787 | ₩71,171 | ₩72,312 | +0.94% | 440.3만 |
|---|
| 2025.10.21 | ₩71,238 | ₩71,708 | ₩70,568 | ₩71,641 | +0.56% | 246.7만 |
|---|
| 2025.10.20 | ₩71,373 | ₩71,990 | ₩70,433 | ₩70,970 | -0.56% | 227.3만 |
|---|
| 2025.10.17 | ₩74,592 | ₩74,727 | ₩71,775 | ₩72,178 | -3.24% | 460.5만 |
|---|
| 2025.10.16 | ₩72,848 | ₩75,129 | ₩72,043 | ₩74,056 | +1.66% | 385만 |
|---|
| 2025.10.15 | ₩72,848 | ₩74,324 | ₩71,909 | ₩72,848 | 0.00% | 371.3만 |
|---|
| 2025.10.14 | ₩74,324 | ₩75,746 | ₩72,982 | ₩73,787 | -0.72% | 304.2만 |
|---|
| 2025.10.13 | ₩74,995 | ₩75,746 | ₩72,513 | ₩72,714 | -3.04% | 339.2만 |
|---|
| 2025.10.10 | ₩72,982 | ₩77,276 | ₩71,909 | ₩77,007 | +5.51% | 421.3만 |
|---|