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 | ₩71,332 | ₩71,667 | ₩70,004 | ₩71,090 | -0.34% | 22.9만 |
| 2026.10.08 | ₩72,619 | ₩73,826 | ₩72,471 | ₩72,525 | -0.13% | 24.7만 |
| 2026.10.07 | ₩71,828 | ₩72,614 | ₩71,204 | ₩71,989 | +0.22% | 16만 |
| 2026.10.06 | ₩71,278 | ₩71,680 | ₩70,943 | ₩71,425 | +0.21% | 14.4만 |
| 2026.10.05 | ₩73,933 | ₩74,475 | ₩71,277 | ₩71,801 | -2.88% | 16.7만 |
| 2026.10.02 | ₩75,757 | ₩75,757 | ₩72,548 | ₩73,383 | -3.13% | 26.2만 |
| 2026.10.01 | ₩76,495 | ₩76,977 | ₩75,717 | ₩76,977 | +0.63% | 12.3만 |
| 2026.09.30 | ₩77,252 | ₩78,634 | ₩76,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,709 |
| -0.70% |
| 20.7만 |
| 2026.09.29 | ₩76,173 | ₩77,331 | ₩76,079 | ₩77,112 | +1.23% | 11.7만 |
|---|
| 2026.09.28 | ₩73,866 | ₩76,280 | ₩73,786 | ₩76,146 | +3.09% | 17만 |
|---|
| 2026.09.25 | ₩70,916 | ₩74,054 | ₩70,607 | ₩73,289 | +3.35% | 24.3만 |
|---|
| 2026.09.24 | ₩72,069 | ₩72,478 | ₩71,130 | ₩72,029 | -0.06% | 17.5만 |
|---|
| 2026.09.23 | ₩71,613 | ₩72,083 | ₩70,441 | ₩71,667 | +0.07% | 17.9만 |
|---|
| 2026.09.22 | ₩71,841 | ₩73,008 | ₩71,600 | ₩71,908 | +0.09% | 14.5만 |
|---|
| 2026.09.21 | ₩73,893 | ₩73,920 | ₩72,525 | ₩73,061 | -1.13% | 38.3만 |
|---|
| 2026.09.18 | ₩74,322 | ₩75,965 | ₩74,081 | ₩75,395 | +1.44% | 19.1만 |
|---|
| 2026.09.17 | ₩74,644 | ₩75,408 | ₩73,276 | ₩74,899 | +0.34% | 35.9만 |
|---|
| 2026.09.16 | ₩76,642 | ₩77,272 | ₩75,214 | ₩76,575 | -0.09% | 22.9만 |
|---|
| 2026.09.15 | ₩76,495 | ₩77,447 | ₩75,770 | ₩76,910 | +0.54% | 54.9만 |
|---|
| 2026.09.14 | ₩76,347 | ₩76,776 | ₩74,724 | ₩76,468 | +0.16% | 24.3만 |
|---|
| 2026.09.11 | ₩75,502 | ₩75,797 | ₩74,496 | ₩75,113 | -0.52% | 16.7만 |
|---|
| 2026.09.10 | ₩75,851 | ₩76,629 | ₩74,376 | ₩75,449 | -0.53% | 30만 |
|---|
| 2026.09.09 | ₩74,429 | ₩74,639 | ₩73,129 | ₩74,590 | +0.22% | 24.6만 |
|---|
| 2026.09.08 | ₩76,910 | ₩77,112 | ₩73,973 | ₩74,523 | -3.10% | 44.7만 |
|---|
| 2026.09.04 | ₩76,025 | ₩78,077 | ₩75,556 | ₩77,608 | +2.08% | 48.3만 |
|---|
| 2026.09.03 | ₩75,180 | ₩75,274 | ₩71,479 | ₩73,182 | -2.66% | 85.1만 |
|---|
| 2026.09.02 | ₩76,763 | ₩78,868 | ₩76,756 | ₩77,330 | +0.74% | 18.1만 |
|---|
| 2026.09.01 | ₩76,347 | ₩78,144 | ₩76,280 | ₩77,527 | +1.55% | 31.2만 |
|---|
| 2026.08.31 | ₩79,874 | ₩79,874 | ₩74,859 | ₩75,140 | -5.93% | 54.3만 |
|---|
| 2026.08.28 | ₩77,715 | ₩80,196 | ₩77,246 | ₩79,458 | +2.24% | 22.3만 |
|---|
| 2026.08.27 | ₩80,062 | ₩80,062 | ₩77,836 | ₩78,069 | -2.49% | 14.8만 |
|---|
| 2026.08.26 | ₩80,330 | ₩80,812 | ₩78,761 | ₩80,129 | -0.25% | 23.3만 |
|---|
| 2026.08.25 | ₩79,237 | ₩79,264 | ₩77,608 | ₩79,110 | -0.16% | 26.4만 |
|---|
| 2026.08.24 | ₩76,441 | ₩79,452 | ₩76,441 | ₩79,365 | +3.82% | 22.6만 |
|---|
| 2026.08.21 | ₩79,579 | ₩80,062 | ₩75,643 | ₩76,468 | -3.91% | 41.5만 |
|---|
| 2026.08.20 | ₩80,370 | ₩81,846 | ₩80,062 | ₩80,531 | +0.20% | 17.6만 |
|---|
| 2026.08.19 | ₩82,382 | ₩82,892 | ₩79,069 | ₩79,163 | -3.91% | 24.8만 |
|---|
| 2026.08.18 | ₩83,502 | ₩84,045 | ₩81,805 | ₩82,650 | -1.02% | 21.1만 |
|---|
| 2026.08.17 | ₩81,792 | ₩82,409 | ₩80,545 | ₩82,020 | +0.28% | 21.9만 |
|---|
| 2026.08.14 | ₩81,222 | ₩82,932 | ₩79,190 | ₩81,309 | +0.11% | 34.9만 |
|---|
| 2026.08.13 | ₩85,145 | ₩85,574 | ₩81,390 | ₩81,819 | -3.91% | 22만 |
|---|
| 2026.08.12 | ₩83,180 | ₩85,963 | ₩83,039 | ₩84,997 | +2.18% | 19.2만 |
|---|
| 2026.08.11 | ₩83,575 | ₩84,434 | ₩82,818 | ₩83,696 | +0.14% | 35.2만 |
|---|
| 2026.08.10 | ₩85,232 | ₩85,232 | ₩83,897 | ₩84,166 | -1.25% | 16.7만 |
|---|
| 2026.08.07 | ₩86,351 | ₩86,643 | ₩83,294 | ₩84,756 | -1.85% | 14.5만 |
|---|
| 2026.08.06 | ₩87,693 | ₩88,162 | ₩86,217 | ₩87,062 | -0.72% | 20.5만 |
|---|
| 2026.08.05 | ₩86,097 | ₩86,841 | ₩85,145 | ₩86,499 | +0.47% | 20.1만 |
|---|
| 2026.08.04 | ₩85,936 | ₩86,794 | ₩84,461 | ₩84,970 | -1.12% | 21.1만 |
|---|
| 2026.08.03 | ₩89,557 | ₩89,637 | ₩85,735 | ₩86,451 | -3.47% | 29.2만 |
|---|
| 2026.07.31 | ₩89,999 | ₩92,172 | ₩88,312 | ₩89,543 | -0.51% | 46.9만 |
|---|
| 2026.07.30 | ₩92,266 | ₩92,359 | ₩89,543 | ₩90,214 | -2.22% | 40.5만 |
|---|
| 2026.07.29 | ₩90,576 | ₩93,647 | ₩90,348 | ₩93,406 | +3.12% | 27.1만 |
|---|
| 2026.07.28 | ₩91,193 | ₩92,668 | ₩89,637 | ₩90,847 | -0.38% | 24.4만 |
|---|
| 2026.07.27 | ₩89,054 | ₩91,521 | ₩87,988 | ₩90,241 | +1.33% | 30만 |
|---|
| 2026.07.24 | ₩86,968 | ₩90,804 | ₩86,405 | ₩89,114 | +2.47% | 71.4만 |
|---|
| 2026.07.23 | ₩82,878 | ₩87,988 | ₩82,650 | ₩87,237 | +5.26% | 108.4만 |
|---|
| 2026.07.22 | ₩75,757 | ₩76,280 | ₩74,926 | ₩76,092 | +0.44% | 28만 |
|---|
| 2026.07.21 | ₩76,951 | ₩76,998 | ₩74,067 | ₩75,154 | -2.34% | 29.2만 |
|---|
| 2026.07.20 | ₩73,893 | ₩77,098 | ₩73,825 | ₩77,031 | +4.25% | 44.2만 |
|---|
| 2026.07.17 | ₩74,751 | ₩75,502 | ₩73,947 | ₩74,859 | +0.14% | 45.3만 |
|---|
| 2026.07.16 | ₩72,713 | ₩73,947 | ₩72,136 | ₩72,901 | +0.26% | 60만 |
|---|
| 2026.07.15 | ₩71,157 | ₩72,927 | ₩70,177 | ₩72,284 | +1.58% | 64만 |
|---|
| 2026.07.14 | ₩71,345 | ₩72,163 | ₩70,835 | ₩71,935 | +0.83% | 41.5만 |
|---|
| 2026.07.13 | ₩70,420 | ₩72,726 | ₩70,393 | ₩72,176 | +2.49% | 37.7만 |
|---|
| 2026.07.10 | ₩69,374 | ₩70,741 | ₩69,011 | ₩69,962 | +0.85% | 64.2만 |
|---|
| 2026.07.09 | ₩72,525 | ₩72,888 | ₩69,856 | ₩70,111 | -3.33% | 38.6만 |
|---|
| 2026.07.08 | ₩71,492 | ₩72,941 | ₩71,452 | ₩72,391 | +1.26% | 33.2만 |
|---|
| 2026.07.07 | ₩68,462 | ₩70,949 | ₩68,167 | ₩70,808 | +3.43% | 43.6만 |
|---|
| 2026.07.06 | ₩72,324 | ₩73,424 | ₩68,006 | ₩68,032 | -5.93% | 51.3만 |
|---|
| 2026.07.02 | ₩67,375 | ₩73,544 | ₩66,732 | ₩73,008 | +8.36% | 57.8만 |
|---|
| 2026.07.01 | ₩68,395 | ₩68,797 | ₩66,584 | ₩67,791 | -0.88% | 85.8만 |
|---|
| 2026.06.30 | ₩70,969 | ₩70,969 | ₩67,898 | ₩68,596 | -3.34% | 131.7만 |
|---|
| 2026.06.29 | ₩76,293 | ₩76,468 | ₩69,736 | ₩70,017 | -8.23% | 131.1만 |
|---|
| 2026.06.26 | ₩78,412 | ₩78,707 | ₩74,832 | ₩76,602 | -2.31% | 77.6만 |
|---|
| 2026.06.25 | ₩77,353 | ₩78,037 | ₩76,566 | ₩77,353 | 0.00% | 49.3만 |
|---|
| 2026.06.24 | ₩76,361 | ₩77,702 | ₩75,475 | ₩77,259 | +1.18% | 58.2만 |
|---|
| 2026.06.23 | ₩74,101 | ₩76,454 | ₩74,101 | ₩76,025 | +2.60% | 25.4만 |
|---|
| 2026.06.22 | ₩74,014 | ₩74,282 | ₩70,547 | ₩72,284 | -2.34% | 104.6만 |
|---|
| 2026.06.18 | ₩73,477 | ₩76,025 | ₩72,766 | ₩73,102 | -0.51% | 65만 |
|---|
| 2026.06.17 | ₩72,887 | ₩74,228 | ₩72,150 | ₩73,786 | +1.23% | 65.5만 |
|---|
| 2026.06.16 | ₩72,310 | ₩72,954 | ₩70,996 | ₩72,310 | 0.00% | 80.5만 |
|---|
| 2026.06.15 | ₩70,943 | ₩71,868 | ₩70,393 | ₩71,157 | +0.30% | 85.7만 |
|---|
| 2026.06.12 | ₩73,450 | ₩75,603 | ₩71,962 | ₩71,962 | -2.03% | 154.7만 |
|---|
| 2026.06.11 | ₩75,449 | ₩77,018 | ₩73,075 | ₩73,263 | -2.90% | 85.4만 |
|---|
| 2026.06.10 | ₩75,087 | ₩77,044 | ₩73,994 | ₩76,689 | +2.13% | 63.1만 |
|---|
| 2026.06.09 | ₩71,479 | ₩76,092 | ₩70,205 | ₩73,960 | +3.47% | 50.3만 |
|---|
| 2026.06.08 | ₩74,429 | ₩74,490 | ₩71,058 | ₩71,814 | -3.51% | 34.7만 |
|---|
| 2026.06.05 | ₩70,178 | ₩75,636 | ₩69,588 | ₩75,301 | +7.30% | 24.1만 |
|---|
| 2026.06.04 | ₩70,259 | ₩70,728 | ₩69,400 | ₩70,554 | +0.42% | 13.8만 |
|---|
| 2026.06.03 | ₩70,500 | ₩70,849 | ₩68,086 | ₩69,722 | -1.10% | 27.4만 |
|---|
| 2026.06.02 | ₩70,741 | ₩71,325 | ₩69,628 | ₩69,655 | -1.54% | 17.3만 |
|---|
| 2026.06.01 | ₩69,038 | ₩71,050 | ₩68,851 | ₩71,023 | +2.87% | 19.8만 |
|---|
| 2026.05.29 | ₩67,094 | ₩69,011 | ₩67,094 | ₩67,925 | +1.24% | 34.8만 |
|---|
| 2026.05.28 | ₩67,442 | ₩67,748 | ₩66,638 | ₩66,879 | -0.84% | 40.3만 |
|---|
| 2026.05.27 | ₩66,785 | ₩67,885 | ₩66,357 | ₩67,147 | +0.54% | 29.6만 |
|---|
| 2026.05.26 | ₩68,703 | ₩69,360 | ₩67,965 | ₩68,193 | -0.74% | 25.9만 |
|---|
| 2026.05.22 | ₩69,883 | ₩70,326 | ₩68,525 | ₩69,454 | -0.61% | 26.9만 |
|---|
| 2026.05.21 | ₩70,044 | ₩71,559 | ₩69,186 | ₩70,728 | +0.98% | 59.5만 |
|---|
| 2026.05.20 | ₩72,606 | ₩72,780 | ₩70,788 | ₩70,808 | -2.48% | 74.8만 |
|---|
| 2026.05.19 | ₩73,464 | ₩75,033 | ₩72,968 | ₩73,214 | -0.34% | 42.1만 |
|---|
| 2026.05.18 | ₩70,513 | ₩72,874 | ₩70,393 | ₩72,123 | +2.28% | 60.4만 |
|---|
| 2026.05.15 | ₩68,328 | ₩70,151 | ₩68,328 | ₩70,138 | +2.65% | 27.7만 |
|---|
| 2026.05.14 | ₩66,758 | ₩67,188 | ₩65,632 | ₩66,946 | +0.28% | 49.5만 |
|---|
| 2026.05.13 | ₩67,872 | ₩68,971 | ₩65,324 | ₩66,624 | -1.84% | 94.2만 |
|---|
| 2026.05.12 | ₩67,201 | ₩70,091 | ₩66,329 | ₩68,448 | +1.86% | 60.7만 |
|---|
| 2026.05.11 | ₩70,366 | ₩71,291 | ₩66,048 | ₩66,691 | -5.22% | 148.1만 |
|---|
| 2026.05.08 | ₩71,399 | ₩71,399 | ₩68,918 | ₩69,387 | -2.82% | 105.5만 |
|---|
| 2026.05.07 | ₩73,021 | ₩74,027 | ₩71,492 | ₩72,230 | -1.08% | 49.5만 |
|---|
| 2026.05.06 | ₩77,279 | ₩77,480 | ₩74,121 | ₩74,684 | -3.36% | 58.4만 |
|---|
| 2026.05.05 | ₩75,288 | ₩76,562 | ₩74,081 | ₩76,521 | +1.64% | 34.5만 |
|---|
| 2026.05.04 | ₩76,307 | ₩77,393 | ₩75,475 | ₩75,905 | -0.53% | 45.4만 |
|---|
| 2026.05.01 | ₩77,849 | ₩78,439 | ₩74,805 | ₩76,173 | -2.15% | 113.2만 |
|---|
| 2026.04.30 | ₩80,089 | ₩80,893 | ₩77,407 | ₩78,050 | -2.55% | 63.6만 |
|---|
| 2026.04.29 | ₩79,593 | ₩80,451 | ₩79,190 | ₩79,901 | +0.39% | 65.9만 |
|---|
| 2026.04.28 | ₩79,619 | ₩79,861 | ₩77,909 | ₩79,244 | -0.47% | 86.5만 |
|---|
| 2026.04.27 | ₩80,276 | ₩81,732 | ₩78,204 | ₩78,667 | -2.00% | 127.4만 |
|---|
| 2026.04.24 | ₩79,753 | ₩80,223 | ₩77,809 | ₩79,163 | -0.74% | 80.7만 |
|---|
| 2026.04.23 | ₩79,271 | ₩80,652 | ₩77,353 | ₩79,646 | +0.47% | 160.4만 |
|---|
| 2026.04.22 | ₩76,897 | ₩77,246 | ₩75,784 | ₩76,951 | +0.07% | 60.2만 |
|---|
| 2026.04.21 | ₩75,918 | ₩77,272 | ₩75,650 | ₩77,085 | +1.54% | 74.6만 |
|---|
| 2026.04.20 | ₩74,067 | ₩76,629 | ₩73,289 | ₩75,905 | +2.48% | 65만 |
|---|
| 2026.04.17 | ₩75,328 | ₩76,092 | ₩72,699 | ₩74,362 | -1.28% | 90.9만 |
|---|
| 2026.04.16 | ₩75,636 | ₩77,943 | ₩75,636 | ₩76,656 | +1.35% | 66.3만 |
|---|
| 2026.04.15 | ₩81,899 | ₩82,597 | ₩75,435 | ₩75,985 | -7.22% | 140.6만 |
|---|
| 2026.04.14 | ₩83,830 | ₩84,487 | ₩81,497 | ₩82,275 | -1.86% | 79.3만 |
|---|
| 2026.04.13 | ₩85,627 | ₩86,115 | ₩84,186 | ₩85,131 | -0.58% | 82.4만 |
|---|
| 2026.04.10 | ₩86,539 | ₩87,486 | ₩85,587 | ₩85,976 | -0.65% | 30.6만 |
|---|
| 2026.04.09 | ₩87,330 | ₩88,819 | ₩85,896 | ₩86,727 | -0.69% | 109.1만 |
|---|
| 2026.04.08 | ₩82,114 | ₩88,175 | ₩82,021 | ₩87,304 | +6.32% | 121.6만 |
|---|
| 2026.04.07 | ₩86,499 | ₩88,672 | ₩86,124 | ₩86,472 | -0.03% | 54.7만 |
|---|
| 2026.04.06 | ₩82,798 | ₩86,351 | ₩81,524 | ₩84,957 | +2.61% | 120.1만 |
|---|
| 2026.04.02 | ₩82,342 | ₩83,441 | ₩81,135 | ₩83,146 | +0.98% | 135.7만 |
|---|
| 2026.04.01 | ₩79,284 | ₩80,330 | ₩78,386 | ₩78,801 | -0.61% | 105.9만 |
|---|
| 2026.03.31 | ₩83,287 | ₩83,294 | ₩80,478 | ₩80,853 | -2.92% | 123.8만 |
|---|
| 2026.03.30 | ₩82,241 | ₩85,453 | ₩82,006 | ₩84,756 | +3.06% | 73.2만 |
|---|
| 2026.03.27 | ₩81,591 | ₩83,708 | ₩81,457 | ₩83,254 | +2.04% | 73.6만 |
|---|
| 2026.03.26 | ₩79,023 | ₩80,960 | ₩78,466 | ₩80,934 | +2.42% | 61.5만 |
|---|
| 2026.03.25 | ₩77,286 | ₩78,265 | ₩76,012 | ₩78,144 | +1.11% | 64.2만 |
|---|
| 2026.03.24 | ₩80,116 | ₩80,116 | ₩77,782 | ₩78,681 | -1.79% | 37.8만 |
|---|
| 2026.03.23 | ₩81,376 | ₩81,376 | ₩78,587 | ₩79,606 | -2.18% | 61.4만 |
|---|
| 2026.03.20 | ₩79,955 | ₩83,146 | ₩79,888 | ₩82,476 | +3.15% | 37.9만 |
|---|
| 2026.03.19 | ₩78,520 | ₩80,089 | ₩78,520 | ₩79,834 | +1.67% | 43.5만 |
|---|
| 2026.03.18 | ₩75,985 | ₩77,420 | ₩75,422 | ₩77,353 | +1.80% | 30.3만 |
|---|
| 2026.03.17 | ₩76,776 | ₩77,219 | ₩75,985 | ₩76,133 | -0.84% | 9.4만 |
|---|
| 2026.03.16 | ₩76,642 | ₩76,977 | ₩75,247 | ₩76,830 | +0.24% | 19.2만 |
|---|
| 2026.03.13 | ₩76,293 | ₩77,903 | ₩75,918 | ₩77,675 | +1.81% | 40.5만 |
|---|
| 2026.03.12 | ₩75,033 | ₩76,897 | ₩74,791 | ₩76,884 | +2.47% | 59.4만 |
|---|
| 2026.03.11 | ₩75,489 | ₩75,489 | ₩72,874 | ₩74,510 | -1.30% | 95.2만 |
|---|
| 2026.03.10 | ₩75,583 | ₩76,293 | ₩74,751 | ₩76,159 | +0.76% | 36.7만 |
|---|
| 2026.03.09 | ₩77,916 | ₩79,633 | ₩75,703 | ₩76,307 | -2.07% | 506.4만 |
|---|
| 2026.03.06 | ₩76,307 | ₩77,112 | ₩75,502 | ₩76,709 | +0.53% | 570.2만 |
|---|
| 2026.03.05 | ₩75,636 | ₩76,039 | ₩74,295 | ₩74,966 | -0.89% | 996.6만 |
|---|
| 2026.03.04 | ₩76,441 | ₩77,044 | ₩74,295 | ₩74,832 | -2.11% | 777.3만 |
|---|
| 2026.03.03 | ₩77,112 | ₩78,855 | ₩76,709 | ₩77,514 | +0.52% | 959.3만 |
|---|
| 2026.03.02 | ₩77,782 | ₩78,251 | ₩75,100 | ₩75,502 | -2.93% | 847.7만 |
|---|
| 2026.02.27 | ₩75,502 | ₩76,307 | ₩74,698 | ₩75,636 | +0.18% | 504.1만 |
|---|
| 2026.02.26 | ₩73,357 | ₩75,234 | ₩72,954 | ₩74,429 | +1.46% | 643만 |
|---|
| 2026.02.25 | ₩73,759 | ₩73,759 | ₩72,284 | ₩72,820 | -1.27% | 493.9만 |
|---|
| 2026.02.24 | ₩76,173 | ₩76,441 | ₩73,893 | ₩74,295 | -2.46% | 593.1만 |
|---|
| 2026.02.23 | ₩74,698 | ₩77,112 | ₩74,698 | ₩76,173 | +1.97% | 682.6만 |
|---|
| 2026.02.20 | ₩74,698 | ₩74,966 | ₩73,357 | ₩73,759 | -1.26% | 598.1만 |
|---|
| 2026.02.19 | ₩74,698 | ₩75,234 | ₩73,222 | ₩73,893 | -1.08% | 560.4만 |
|---|
| 2026.02.18 | ₩74,027 | ₩74,215 | ₩72,820 | ₩73,826 | -0.27% | 497.1만 |
|---|
| 2026.02.17 | ₩73,759 | ₩75,770 | ₩73,491 | ₩74,027 | +0.36% | 674.2만 |
|---|
| 2026.02.13 | ₩73,491 | ₩74,027 | ₩71,613 | ₩72,954 | -0.73% | 509.8만 |
|---|
| 2026.02.12 | ₩70,540 | ₩73,357 | ₩69,602 | ₩72,954 | +3.42% | 640만 |
|---|
| 2026.02.11 | ₩70,943 | ₩72,418 | ₩69,615 | ₩70,876 | -0.09% | 571.5만 |
|---|
| 2026.02.10 | ₩72,686 | ₩72,820 | ₩71,077 | ₩71,479 | -1.66% | 706.3만 |
|---|
| 2026.02.09 | ₩74,161 | ₩74,698 | ₩72,015 | ₩72,820 | -1.81% | 641.4만 |
|---|
| 2026.02.06 | ₩75,905 | ₩76,441 | ₩73,222 | ₩73,893 | -2.65% | 621만 |
|---|
| 2026.02.05 | ₩76,575 | ₩78,318 | ₩75,636 | ₩76,575 | 0.00% | 975.8만 |
|---|
| 2026.02.04 | ₩72,418 | ₩76,039 | ₩71,747 | ₩74,832 | +3.33% | 854.9만 |
|---|
| 2026.02.03 | ₩71,747 | ₩73,625 | ₩71,010 | ₩72,150 | +0.56% | 711.3만 |
|---|
| 2026.02.02 | ₩72,284 | ₩73,357 | ₩71,211 | ₩72,150 | -0.19% | 619.1만 |
|---|
| 2026.01.30 | ₩71,881 | ₩72,083 | ₩69,065 | ₩70,808 | -1.49% | 764.5만 |
|---|
| 2026.01.29 | ₩69,736 | ₩73,464 | ₩69,333 | ₩73,222 | +5.00% | 825.1만 |
|---|
| 2026.01.28 | ₩70,674 | ₩70,943 | ₩69,588 | ₩70,674 | 0.00% | 448.7만 |
|---|
| 2026.01.27 | ₩69,736 | ₩70,808 | ₩69,736 | ₩70,808 | +1.54% | 430.8만 |
|---|
| 2026.01.26 | ₩68,529 | ₩70,272 | ₩68,529 | ₩70,004 | +2.15% | 308.1만 |
|---|
| 2026.01.23 | ₩68,126 | ₩68,663 | ₩67,362 | ₩67,992 | -0.20% | 555.2만 |
|---|
| 2026.01.22 | ₩70,272 | ₩70,648 | ₩67,858 | ₩67,858 | -3.44% | 714.5만 |
|---|
| 2026.01.21 | ₩72,552 | ₩72,820 | ₩69,602 | ₩70,808 | -2.40% | 936.1만 |
|---|
| 2026.01.20 | ₩71,211 | ₩73,222 | ₩71,010 | ₩72,954 | +2.45% | 761.3만 |
|---|
| 2026.01.16 | ₩69,602 | ₩70,272 | ₩68,395 | ₩70,004 | +0.58% | 618.8만 |
|---|
| 2026.01.15 | ₩69,333 | ₩69,870 | ₩68,529 | ₩69,736 | +0.58% | 615.8만 |
|---|
| 2026.01.14 | ₩69,065 | ₩70,393 | ₩68,864 | ₩69,602 | +0.78% | 658.9만 |
|---|
| 2026.01.13 | ₩67,992 | ₩68,931 | ₩67,590 | ₩68,395 | +0.59% | 614만 |
|---|
| 2026.01.12 | ₩69,333 | ₩69,736 | ₩67,188 | ₩68,126 | -1.74% | 552.6만 |
|---|
| 2026.01.09 | ₩70,004 | ₩71,077 | ₩67,992 | ₩68,529 | -2.11% | 797만 |
|---|
| 2026.01.08 | ₩71,345 | ₩72,015 | ₩69,923 | ₩70,138 | -1.69% | 698.1만 |
|---|
| 2026.01.07 | ₩70,004 | ₩70,808 | ₩69,602 | ₩70,808 | +1.15% | 796만 |
|---|
| 2026.01.06 | ₩68,663 | ₩71,211 | ₩68,260 | ₩70,406 | +2.54% | 744만 |
|---|
| 2026.01.05 | ₩68,395 | ₩68,931 | ₩66,785 | ₩67,791 | -0.88% | 563.9만 |
|---|
| 2026.01.02 | ₩66,919 | ₩70,272 | ₩66,799 | ₩70,004 | +4.61% | 666.1만 |
|---|
| 2025.12.31 | ₩67,188 | ₩68,126 | ₩67,067 | ₩67,992 | +1.20% | 443.2만 |
|---|
| 2025.12.30 | ₩66,383 | ₩67,456 | ₩66,034 | ₩67,456 | +1.62% | 578.7만 |
|---|
| 2025.12.29 | ₩65,444 | ₩66,651 | ₩65,176 | ₩66,651 | +1.84% | 584.1만 |
|---|
| 2025.12.26 | ₩63,164 | ₩64,640 | ₩62,628 | ₩64,371 | +1.91% | 300.6만 |
|---|
| 2025.12.24 | ₩62,628 | ₩64,237 | ₩62,360 | ₩63,030 | +0.64% | 195만 |
|---|
| 2025.12.23 | ₩62,494 | ₩63,433 | ₩62,226 | ₩63,030 | +0.86% | 476.2만 |
|---|
| 2025.12.22 | ₩63,164 | ₩63,835 | ₩61,957 | ₩63,164 | 0.00% | 602.9만 |
|---|
| 2025.12.19 | ₩63,433 | ₩65,122 | ₩63,057 | ₩64,237 | +1.27% | 614만 |
|---|
| 2025.12.18 | ₩64,640 | ₩65,444 | ₩62,896 | ₩63,835 | -1.24% | 868.4만 |
|---|
| 2025.12.17 | ₩63,567 | ₩66,383 | ₩62,628 | ₩66,383 | +4.43% | 923.9만 |
|---|
| 2025.12.16 | ₩65,578 | ₩66,584 | ₩63,030 | ₩63,164 | -3.68% | 776.4만 |
|---|
| 2025.12.15 | ₩66,249 | ₩66,316 | ₩64,291 | ₩65,176 | -1.62% | 974.4만 |
|---|
| 2025.12.12 | ₩69,333 | ₩70,406 | ₩67,054 | ₩67,724 | -2.32% | 898.2만 |
|---|
| 2025.12.11 | ₩69,199 | ₩70,540 | ₩69,199 | ₩69,467 | +0.39% | 523.3만 |
|---|
| 2025.12.10 | ₩69,736 | ₩70,004 | ₩67,858 | ₩68,663 | -1.54% | 658.4만 |
|---|
| 2025.12.09 | ₩71,077 | ₩71,278 | ₩68,529 | ₩69,870 | -1.70% | 570.3만 |
|---|
| 2025.12.08 | ₩69,467 | ₩71,345 | ₩69,065 | ₩70,540 | +1.54% | 452.6만 |
|---|
| 2025.12.05 | ₩68,596 | ₩68,797 | ₩67,724 | ₩68,260 | -0.49% | 489.7만 |
|---|
| 2025.12.04 | ₩69,065 | ₩69,736 | ₩68,260 | ₩68,395 | -0.97% | 672.8만 |
|---|
| 2025.12.03 | ₩72,015 | ₩72,150 | ₩69,333 | ₩69,467 | -3.54% | 753.3만 |
|---|
| 2025.12.02 | ₩72,284 | ₩73,759 | ₩71,211 | ₩72,552 | +0.37% | 562만 |
|---|
| 2025.12.01 | ₩73,088 | ₩73,222 | ₩71,747 | ₩72,284 | -1.10% | 486.3만 |
|---|
| 2025.11.28 | ₩72,820 | ₩72,954 | ₩71,747 | ₩72,284 | -0.74% | 218.8만 |
|---|
| 2025.11.26 | ₩73,289 | ₩74,563 | ₩72,820 | ₩72,820 | -0.64% | 406.2만 |
|---|
| 2025.11.25 | ₩74,966 | ₩76,521 | ₩73,893 | ₩74,027 | -1.25% | 543.3만 |
|---|
| 2025.11.24 | ₩77,648 | ₩77,715 | ₩73,558 | ₩74,429 | -4.15% | 799.7만 |
|---|
| 2025.11.21 | ₩77,514 | ₩81,269 | ₩77,514 | ₩79,794 | +2.94% | 841.2만 |
|---|
| 2025.11.20 | ₩75,100 | ₩78,989 | ₩72,418 | ₩78,989 | +5.18% | 1267.1만 |
|---|
| 2025.11.19 | ₩76,709 | ₩78,318 | ₩75,690 | ₩77,112 | +0.52% | 573.3만 |
|---|
| 2025.11.18 | ₩76,843 | ₩79,123 | ₩76,307 | ₩77,782 | +1.22% | 842.4만 |
|---|
| 2025.11.17 | ₩78,184 | ₩78,184 | ₩73,397 | ₩76,307 | -2.40% | 654.4만 |
|---|
| 2025.11.14 | ₩80,732 | ₩81,269 | ₩75,636 | ₩77,246 | -4.32% | 685.1만 |
|---|
| 2025.11.13 | ₩74,027 | ₩78,453 | ₩73,759 | ₩77,648 | +4.89% | 754.8만 |
|---|
| 2025.11.12 | ₩70,808 | ₩73,357 | ₩70,808 | ₩72,686 | +2.65% | 401.6만 |
|---|
| 2025.11.11 | ₩71,077 | ₩72,418 | ₩70,741 | ₩71,345 | +0.38% | 335.9만 |
|---|
| 2025.11.10 | ₩71,211 | ₩72,284 | ₩69,467 | ₩70,272 | -1.32% | 557.2만 |
|---|
| 2025.11.07 | ₩71,613 | ₩74,161 | ₩71,613 | ₩73,088 | +2.06% | 652.8만 |
|---|
| 2025.11.06 | ₩67,992 | ₩71,948 | ₩67,188 | ₩70,272 | +3.35% | 675.1만 |
|---|
| 2025.11.05 | ₩69,602 | ₩71,345 | ₩67,255 | ₩67,992 | -2.31% | 452.2만 |
|---|
| 2025.11.04 | ₩69,333 | ₩70,849 | ₩68,395 | ₩70,808 | +2.13% | 399만 |
|---|
| 2025.11.03 | ₩69,199 | ₩69,467 | ₩66,423 | ₩67,322 | -2.71% | 440.5만 |
|---|
| 2025.10.31 | ₩70,540 | ₩71,211 | ₩68,797 | ₩69,065 | -2.09% | 367.3만 |
|---|
| 2025.10.30 | ₩70,138 | ₩71,747 | ₩69,467 | ₩71,747 | +2.29% | 350.2만 |
|---|
| 2025.10.29 | ₩68,395 | ₩69,870 | ₩67,858 | ₩68,395 | 0.00% | 389.9만 |
|---|
| 2025.10.28 | ₩69,602 | ₩70,004 | ₩67,657 | ₩68,529 | -1.54% | 484.6만 |
|---|
| 2025.10.27 | ₩72,015 | ₩72,150 | ₩68,529 | ₩69,870 | -2.98% | 524만 |
|---|
| 2025.10.24 | ₩70,943 | ₩73,558 | ₩70,205 | ₩73,088 | +3.02% | 367.8만 |
|---|
| 2025.10.23 | ₩75,234 | ₩76,307 | ₩70,406 | ₩70,406 | -6.42% | 576.6만 |
|---|
| 2025.10.22 | ₩71,613 | ₩73,759 | ₩71,144 | ₩72,284 | +0.94% | 440.3만 |
|---|
| 2025.10.21 | ₩71,211 | ₩71,680 | ₩70,540 | ₩71,613 | +0.56% | 246.7만 |
|---|
| 2025.10.20 | ₩71,345 | ₩71,962 | ₩70,406 | ₩70,943 | -0.56% | 227.3만 |
|---|
| 2025.10.17 | ₩74,563 | ₩74,698 | ₩71,747 | ₩72,150 | -3.24% | 460.5만 |
|---|
| 2025.10.16 | ₩72,820 | ₩75,100 | ₩72,015 | ₩74,027 | +1.66% | 385만 |
|---|
| 2025.10.15 | ₩72,820 | ₩74,295 | ₩71,881 | ₩72,820 | 0.00% | 371.3만 |
|---|
| 2025.10.14 | ₩74,295 | ₩75,717 | ₩72,954 | ₩73,759 | -0.72% | 304.2만 |
|---|
| 2025.10.13 | ₩74,966 | ₩75,717 | ₩72,485 | ₩72,686 | -3.04% | 339.2만 |
|---|
| 2025.10.10 | ₩72,954 | ₩77,246 | ₩71,881 | ₩76,977 | +5.51% | 421.3만 |
|---|