시장 데이터를 불러오는 중
전체 종목
Direxion Daily TSM Bull 2X ETF 과거 주가
Direxion Daily TSM Bull 2X ETF · TSMX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily TSM Bull 2X ETF · TSMX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩124,388 | ₩124,388 | ₩116,982 | ₩118,834 | -4.47% | 45.6만 |
| 2026.10.08 | ₩126,051 | ₩128,520 | ₩118,525 | ₩121,409 | -3.68% | 67.7만 |
| 2026.10.07 | ₩129,700 | ₩130,964 | ₩128,764 | ₩129,298 | -0.31% | 55.1만 |
| 2026.10.06 | ₩135,999 | ₩136,837 | ₩134,369 | ₩134,852 | -0.84% | 67만 |
| 2026.10.05 | ₩132,490 | ₩137,669 | ₩131,726 | ₩137,038 | +3.43% | 71.9만 |
| 2026.10.02 | ₩125,743 | ₩130,649 | ₩125,152 | ₩129,888 | +3.30% | 52.9만 |
| 2026.10.01 | ₩121,731 | ₩123,153 | ₩119,665 | ₩122,724 | +0.82% | 28.1만 |
| 2026.09.30 | ₩121,718 | ₩124,092 | ₩120,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,993 |
| -0.60% |
| 39.2만 |
| 2026.09.29 | ₩119,236 | ₩122,711 | ₩116,446 | ₩121,584 | +1.97% | 36.1만 |
|---|
| 2026.09.28 | ₩117,304 | ₩120,511 | ₩114,286 | ₩119,276 | +1.68% | 38.9만 |
|---|
| 2026.09.25 | ₩119,370 | ₩120,410 | ₩117,358 | ₩118,203 | -0.98% | 26.3만 |
|---|
| 2026.09.24 | ₩113,548 | ₩119,196 | ₩113,100 | ₩118,538 | +4.40% | 33만 |
|---|
| 2026.09.23 | ₩117,707 | ₩118,404 | ₩114,299 | ₩116,177 | -1.30% | 34.3만 |
|---|
| 2026.09.22 | ₩114,031 | ₩119,424 | ₩113,588 | ₩119,102 | +4.45% | 49.4만 |
|---|
| 2026.09.21 | ₩113,977 | ₩116,258 | ₩111,972 | ₩115,963 | +1.74% | 58.9만 |
|---|
| 2026.09.18 | ₩108,370 | ₩110,693 | ₩107,846 | ₩110,221 | +1.71% | 28만 |
|---|
| 2026.09.17 | ₩105,297 | ₩108,598 | ₩105,297 | ₩108,517 | +3.06% | 38.4만 |
|---|
| 2026.09.16 | ₩102,628 | ₩103,500 | ₩100,696 | ₩102,342 | -0.28% | 28.6만 |
|---|
| 2026.09.15 | ₩103,969 | ₩103,969 | ₩99,676 | ₩100,133 | -3.69% | 39.4만 |
|---|
| 2026.09.14 | ₩101,608 | ₩105,472 | ₩100,966 | ₩102,547 | +0.92% | 50.1만 |
|---|
| 2026.09.11 | ₩109,349 | ₩111,067 | ₩107,981 | ₩110,087 | +0.67% | 27.7만 |
|---|
| 2026.09.10 | ₩106,733 | ₩109,704 | ₩105,519 | ₩107,562 | +0.78% | 51.1만 |
|---|
| 2026.09.09 | ₩111,080 | ₩113,360 | ₩109,590 | ₩111,375 | +0.27% | 30.1만 |
|---|
| 2026.09.08 | ₩112,689 | ₩115,721 | ₩110,489 | ₩113,266 | +0.51% | 94.9만 |
|---|
| 2026.09.04 | ₩104,278 | ₩108,262 | ₩103,486 | ₩107,991 | +3.56% | 57.1만 |
|---|
| 2026.09.03 | ₩100,616 | ₩102,413 | ₩98,040 | ₩102,404 | +1.78% | 39만 |
|---|
| 2026.09.02 | ₩100,616 | ₩101,972 | ₩99,609 | ₩101,877 | +1.25% | 23.2만 |
|---|
| 2026.09.01 | ₩102,856 | ₩103,030 | ₩100,092 | ₩100,897 | -1.90% | 42.1만 |
|---|
| 2026.08.31 | ₩102,453 | ₩105,700 | ₩101,420 | ₩101,555 | -0.88% | 25.6만 |
|---|
| 2026.08.28 | ₩107,605 | ₩108,598 | ₩102,802 | ₩102,956 | -4.32% | 33.9만 |
|---|
| 2026.08.27 | ₩105,566 | ₩108,933 | ₩104,485 | ₩107,954 | +2.26% | 51.4만 |
|---|
| 2026.08.26 | ₩103,164 | ₩104,586 | ₩101,662 | ₩103,120 | -0.04% | 20.1만 |
|---|
| 2026.08.25 | ₩101,749 | ₩104,144 | ₩101,434 | ₩102,936 | +1.17% | 25.5만 |
|---|
| 2026.08.24 | ₩101,286 | ₩101,420 | ₩97,074 | ₩99,408 | -1.85% | 39만 |
|---|
| 2026.08.21 | ₩105,445 | ₩107,055 | ₩102,883 | ₩103,929 | -1.44% | 26.9만 |
|---|
| 2026.08.20 | ₩99,059 | ₩103,419 | ₩98,878 | ₩102,494 | +3.47% | 44.6만 |
|---|
| 2026.08.19 | ₩104,050 | ₩104,077 | ₩98,664 | ₩100,923 | -3.01% | 33.2만 |
|---|
| 2026.08.18 | ₩103,299 | ₩104,546 | ₩100,052 | ₩101,675 | -1.57% | 62.9만 |
|---|
| 2026.08.17 | ₩109,859 | ₩112,797 | ₩108,329 | ₩110,503 | +0.59% | 77.1만 |
|---|
| 2026.08.14 | ₩109,953 | ₩109,953 | ₩107,101 | ₩108,128 | -1.66% | 52.5만 |
|---|
| 2026.08.13 | ₩109,644 | ₩113,159 | ₩109,336 | ₩110,422 | +0.71% | 68.9만 |
|---|
| 2026.08.12 | ₩111,455 | ₩111,455 | ₩108,598 | ₩109,577 | -1.69% | 64.3만 |
|---|
| 2026.08.11 | ₩107,095 | ₩107,565 | ₩104,640 | ₩106,357 | -0.69% | 33.3만 |
|---|
| 2026.08.10 | ₩105,687 | ₩108,007 | ₩103,151 | ₩104,640 | -0.99% | 66.1만 |
|---|
| 2026.08.07 | ₩107,323 | ₩107,323 | ₩101,758 | ₩105,083 | -2.09% | 63.4만 |
|---|
| 2026.08.06 | ₩100,374 | ₩106,827 | ₩99,589 | ₩104,238 | +3.85% | 37.6만 |
|---|
| 2026.08.05 | ₩104,888 | ₩108,356 | ₩101,944 | ₩102,453 | -2.32% | 78.9만 |
|---|
| 2026.08.04 | ₩104,063 | ₩105,405 | ₩101,420 | ₩103,849 | -0.21% | 67.1만 |
|---|
| 2026.08.03 | ₩96,188 | ₩99,232 | ₩94,941 | ₩98,854 | +2.77% | 44.4만 |
|---|
| 2026.07.31 | ₩105,123 | ₩105,311 | ₩95,249 | ₩97,825 | -6.94% | 58.9만 |
|---|
| 2026.07.30 | ₩92,432 | ₩98,778 | ₩90,353 | ₩97,530 | +5.52% | 89만 |
|---|
| 2026.07.29 | ₩91,091 | ₩92,405 | ₩83,980 | ₩84,423 | -7.32% | 90만 |
|---|
| 2026.07.28 | ₩89,132 | ₩94,163 | ₩87,589 | ₩92,741 | +4.05% | 81만 |
|---|
| 2026.07.27 | ₩99,670 | ₩100,186 | ₩91,184 | ₩96,121 | -3.56% | 69.4만 |
|---|
| 2026.07.24 | ₩102,105 | ₩102,989 | ₩97,074 | ₩98,375 | -3.65% | 54만 |
|---|
| 2026.07.23 | ₩104,050 | ₩107,095 | ₩102,534 | ₩104,412 | +0.35% | 59만 |
|---|
| 2026.07.22 | ₩103,849 | ₩109,268 | ₩103,673 | ₩107,270 | +3.29% | 56만 |
|---|
| 2026.07.21 | ₩105,821 | ₩109,496 | ₩103,902 | ₩109,228 | +3.22% | 92.6만 |
|---|
| 2026.07.20 | ₩100,723 | ₩101,957 | ₩97,288 | ₩98,415 | -2.29% | 50.6만 |
|---|
| 2026.07.17 | ₩93,277 | ₩99,529 | ₩90,286 | ₩96,229 | +3.16% | 116.5만 |
|---|
| 2026.07.16 | ₩100,508 | ₩105,417 | ₩99,046 | ₩102,145 | +1.63% | 222.1만 |
|---|
| 2026.07.15 | ₩110,610 | ₩112,019 | ₩102,779 | ₩107,404 | -2.90% | 108.9만 |
|---|
| 2026.07.14 | ₩113,092 | ₩113,347 | ₩107,041 | ₩107,833 | -4.65% | 81.3만 |
|---|
| 2026.07.13 | ₩115,225 | ₩116,815 | ₩108,209 | ₩108,557 | -5.79% | 109.8만 |
|---|
| 2026.07.10 | ₩117,412 | ₩117,988 | ₩111,795 | ₩115,319 | -1.78% | 69.5만 |
|---|
| 2026.07.09 | ₩121,785 | ₩122,335 | ₩116,674 | ₩116,808 | -4.09% | 76.6만 |
|---|
| 2026.07.08 | ₩112,394 | ₩118,458 | ₩112,394 | ₩116,486 | +3.64% | 70.8만 |
|---|
| 2026.07.07 | ₩117,385 | ₩118,392 | ₩112,012 | ₩114,541 | -2.42% | 153.7만 |
|---|
| 2026.07.06 | ₩122,563 | ₩129,418 | ₩122,080 | ₩125,045 | +2.02% | 94.5만 |
|---|
| 2026.07.02 | ₩125,367 | ₩130,717 | ₩113,360 | ₩115,855 | -7.59% | 145.2만 |
|---|
| 2026.07.01 | ₩135,200 | ₩135,529 | ₩121,010 | ₩121,637 | -10.03% | 150.8만 |
|---|
| 2026.06.30 | ₩128,452 | ₩141,594 | ₩127,433 | ₩140,553 | +9.42% | 80.9만 |
|---|
| 2026.06.29 | ₩119,263 | ₩128,788 | ₩115,571 | ₩128,560 | +7.80% | 110.1만 |
|---|
| 2026.06.26 | ₩112,233 | ₩118,203 | ₩109,209 | ₩116,244 | +3.57% | 105.1만 |
|---|
| 2026.06.25 | ₩126,776 | ₩126,950 | ₩116,821 | ₩118,042 | -6.89% | 115.8만 |
|---|
| 2026.06.24 | ₩117,975 | ₩122,670 | ₩116,580 | ₩121,208 | +2.74% | 65.9만 |
|---|
| 2026.06.23 | ₩120,288 | ₩125,089 | ₩118,391 | ₩118,981 | -1.09% | 105.7만 |
|---|
| 2026.06.22 | ₩142,203 | ₩142,633 | ₩136,099 | ₩137,548 | -3.27% | 78.7만 |
|---|
| 2026.06.18 | ₩121,517 | ₩135,870 | ₩121,409 | ₩134,476 | +10.66% | 115.5만 |
|---|
| 2026.06.17 | ₩119,236 | ₩123,583 | ₩117,884 | ₩118,176 | -0.89% | 83만 |
|---|
| 2026.06.16 | ₩120,993 | ₩122,831 | ₩114,541 | ₩114,822 | -5.10% | 72.6만 |
|---|
| 2026.06.15 | ₩121,624 | ₩124,092 | ₩118,410 | ₩123,328 | +1.40% | 89.8만 |
|---|
| 2026.06.12 | ₩111,616 | ₩115,735 | ₩110,637 | ₩114,165 | +2.28% | 62.6만 |
|---|
| 2026.06.11 | ₩108,692 | ₩115,788 | ₩106,572 | ₩112,663 | +3.65% | 73.9만 |
|---|
| 2026.06.10 | ₩108,946 | ₩115,567 | ₩105,418 | ₩106,022 | -2.68% | 97.5만 |
|---|
| 2026.06.09 | ₩118,056 | ₩121,879 | ₩104,385 | ₩116,566 | -1.26% | 140.5만 |
|---|
| 2026.06.08 | ₩114,635 | ₩119,511 | ₩113,897 | ₩115,869 | +1.08% | 87만 |
|---|
| 2026.06.05 | ₩118,284 | ₩120,430 | ₩108,464 | ₩109,537 | -7.39% | 112.4만 |
|---|
| 2026.06.04 | ₩118,740 | ₩128,493 | ₩116,835 | ₩126,816 | +6.80% | 96.7만 |
|---|
| 2026.06.03 | ₩129,593 | ₩129,841 | ₩121,047 | ₩122,577 | -5.41% | 76.6만 |
|---|
| 2026.06.02 | ₩124,133 | ₩128,855 | ₩121,986 | ₩128,050 | +3.16% | 65.5만 |
|---|
| 2026.06.01 | ₩115,869 | ₩129,002 | ₩114,970 | ₩122,174 | +5.44% | 135.7만 |
|---|
| 2026.05.29 | ₩117,224 | ₩119,062 | ₩111,911 | ₩112,756 | -3.81% | 65.5만 |
|---|
| 2026.05.28 | ₩114,152 | ₩117,653 | ₩110,677 | ₩116,070 | +1.68% | 67.2만 |
|---|
| 2026.05.27 | ₩117,009 | ₩119,162 | ₩111,227 | ₩114,970 | -1.74% | 173만 |
|---|
| 2026.05.26 | ₩109,604 | ₩111,670 | ₩108,421 | ₩109,443 | -0.15% | 86.1만 |
|---|
| 2026.05.22 | ₩108,088 | ₩108,665 | ₩104,667 | ₩105,365 | -2.52% | 49.6만 |
|---|
| 2026.05.21 | ₩103,003 | ₩109,148 | ₩103,003 | ₩106,800 | +3.69% | 66.6만 |
|---|
| 2026.05.20 | ₩101,957 | ₩105,311 | ₩101,384 | ₩104,211 | +2.21% | 52.2만 |
|---|
| 2026.05.19 | ₩98,308 | ₩102,695 | ₩95,773 | ₩99,797 | +1.51% | 83.1만 |
|---|
| 2026.05.18 | ₩107,323 | ₩107,323 | ₩98,831 | ₩101,233 | -5.68% | 87.9만 |
|---|
| 2026.05.15 | ₩107,015 | ₩108,718 | ₩103,969 | ₩105,968 | -0.98% | 91.3만 |
|---|
| 2026.05.14 | ₩105,700 | ₩115,279 | ₩105,043 | ₩113,025 | +6.93% | 192.4만 |
|---|
| 2026.05.13 | ₩102,829 | ₩106,384 | ₩99,542 | ₩103,916 | +1.06% | 82.1만 |
|---|
| 2026.05.12 | ₩102,856 | ₩105,083 | ₩96,765 | ₩102,507 | -0.34% | 149.8만 |
|---|
| 2026.05.11 | ₩107,685 | ₩108,235 | ₩103,071 | ₩106,451 | -1.15% | 165.1만 |
|---|
| 2026.05.08 | ₩112,958 | ₩113,092 | ₩104,573 | ₩110,275 | -2.38% | 142.6만 |
|---|
| 2026.05.07 | ₩113,816 | ₩114,836 | ₩108,457 | ₩112,032 | -1.57% | 136.4만 |
|---|
| 2026.05.06 | ₩105,445 | ₩114,782 | ₩104,908 | ₩114,782 | +8.85% | 201.4만 |
|---|
| 2026.05.05 | ₩107,176 | ₩107,913 | ₩100,884 | ₩101,796 | -5.02% | 114.9만 |
|---|
| 2026.05.04 | ₩107,202 | ₩108,799 | ₩102,299 | ₩105,700 | -1.40% | 107만 |
|---|
| 2026.05.01 | ₩101,903 | ₩106,854 | ₩100,763 | ₩103,688 | +1.75% | 67.8만 |
|---|
| 2026.04.30 | ₩103,567 | ₩104,130 | ₩97,503 | ₩102,708 | -0.83% | 104.7만 |
|---|
| 2026.04.29 | ₩101,353 | ₩102,695 | ₩98,804 | ₩101,769 | +0.41% | 89.9만 |
|---|
| 2026.04.28 | ₩100,751 | ₩103,835 | ₩96,940 | ₩100,817 | +0.07% | 155.7만 |
|---|
| 2026.04.27 | ₩111,992 | ₩112,689 | ₩105,346 | ₩107,860 | -3.69% | 179만 |
|---|
| 2026.04.24 | ₩103,245 | ₩109,919 | ₩102,131 | ₩106,639 | +3.29% | 200.2만 |
|---|
| 2026.04.23 | ₩97,060 | ₩99,542 | ₩92,963 | ₩96,323 | -0.76% | 90.3만 |
|---|
| 2026.04.22 | ₩91,225 | ₩99,140 | ₩90,876 | ₩99,126 | +8.66% | 152.8만 |
|---|
| 2026.04.21 | ₩89,843 | ₩90,822 | ₩88,166 | ₩89,440 | -0.45% | 55.7만 |
|---|
| 2026.04.20 | ₩90,312 | ₩90,586 | ₩87,817 | ₩88,756 | -1.72% | 63만 |
|---|
| 2026.04.17 | ₩91,909 | ₩93,237 | ₩88,367 | ₩90,782 | -1.23% | 196.4만 |
|---|
| 2026.04.16 | ₩90,339 | ₩90,903 | ₩86,221 | ₩87,428 | -3.22% | 315.3만 |
|---|
| 2026.04.15 | ₩96,510 | ₩96,993 | ₩91,976 | ₩93,760 | -2.85% | 147.4만 |
|---|
| 2026.04.14 | ₩95,155 | ₩96,867 | ₩92,680 | ₩96,014 | +0.90% | 121.3만 |
|---|
| 2026.04.13 | ₩91,171 | ₩91,721 | ₩89,132 | ₩90,970 | -0.22% | 78.5만 |
|---|
| 2026.04.10 | ₩93,492 | ₩94,901 | ₩90,930 | ₩91,252 | -2.40% | 103.9만 |
|---|
| 2026.04.09 | ₩87,696 | ₩90,158 | ₩86,623 | ₩89,038 | +1.53% | 71.6만 |
|---|
| 2026.04.08 | ₩91,265 | ₩92,727 | ₩85,994 | ₩89,145 | -2.32% | 115만 |
|---|
| 2026.04.07 | ₩77,045 | ₩79,634 | ₩75,285 | ₩79,486 | +3.17% | 52.4만 |
|---|
| 2026.04.06 | ₩77,232 | ₩79,124 | ₩76,763 | ₩78,078 | +1.09% | 34.3만 |
|---|
| 2026.04.02 | ₩71,115 | ₩78,051 | ₩71,102 | ₩76,723 | +7.89% | 63.3만 |
|---|
| 2026.04.01 | ₩79,205 | ₩81,297 | ₩77,407 | ₩78,346 | -1.08% | 76.6만 |
|---|
| 2026.03.31 | ₩69,760 | ₩76,629 | ₩69,552 | ₩76,629 | +9.85% | 85.9만 |
|---|
| 2026.03.30 | ₩72,282 | ₩73,114 | ₩66,233 | ₩67,332 | -6.85% | 71.3만 |
|---|
| 2026.03.27 | ₩71,155 | ₩73,127 | ₩69,988 | ₩71,974 | +1.15% | 68.7만 |
|---|
| 2026.03.26 | ₩78,453 | ₩78,646 | ₩71,578 | ₩71,692 | -8.62% | 83.2만 |
|---|
| 2026.03.25 | ₩80,720 | ₩83,082 | ₩79,949 | ₩81,861 | +1.41% | 50.1만 |
|---|
| 2026.03.24 | ₩76,186 | ₩80,586 | ₩75,797 | ₩79,768 | +4.70% | 71.3만 |
|---|
| 2026.03.23 | ₩74,791 | ₩80,305 | ₩74,730 | ₩77,876 | +4.13% | 105.1만 |
|---|
| 2026.03.20 | ₩77,085 | ₩77,689 | ₩72,363 | ₩73,959 | -4.05% | 66.5만 |
|---|
| 2026.03.19 | ₩74,187 | ₩78,747 | ₩72,148 | ₩78,212 | +5.42% | 59.2만 |
|---|
| 2026.03.18 | ₩81,941 | ₩82,733 | ₩78,641 | ₩78,829 | -3.80% | 73.7만 |
|---|
| 2026.03.17 | ₩79,298 | ₩82,183 | ₩78,426 | ₩81,861 | +3.23% | 66.6만 |
|---|
| 2026.03.16 | ₩79,553 | ₩80,734 | ₩78,695 | ₩78,695 | -1.08% | 70만 |
|---|
| 2026.03.13 | ₩80,412 | ₩80,814 | ₩77,085 | ₩77,903 | -3.12% | 71.5만 |
|---|
| 2026.03.12 | ₩81,834 | ₩82,183 | ₩77,204 | ₩77,407 | -5.41% | 94.2만 |
|---|
| 2026.03.11 | ₩85,872 | ₩87,307 | ₩84,074 | ₩85,966 | +0.11% | 70만 |
|---|
| 2026.03.10 | ₩83,256 | ₩85,537 | ₩81,203 | ₩82,384 | -1.05% | 100.8만 |
|---|
| 2026.03.09 | ₩77,152 | ₩83,551 | ₩75,542 | ₩83,430 | +8.14% | 96.5만 |
|---|
| 2026.03.06 | ₩81,284 | ₩83,430 | ₩77,675 | ₩78,681 | -3.20% | 119.6만 |
|---|
| 2026.03.05 | ₩86,449 | ₩88,810 | ₩81,203 | ₩85,979 | -0.54% | 54.8만 |
|---|
| 2026.03.04 | ₩87,965 | ₩89,559 | ₩86,489 | ₩88,005 | +0.05% | 54.8만 |
|---|
| 2026.03.03 | ₩84,128 | ₩87,214 | ₩81,289 | ₩86,020 | +2.25% | 108.1만 |
|---|
| 2026.03.02 | ₩91,627 | ₩96,052 | ₩91,619 | ₩93,935 | +2.52% | 64.9만 |
|---|
| 2026.02.27 | ₩94,498 | ₩97,986 | ₩93,827 | ₩96,886 | +2.53% | 66.6만 |
|---|
| 2026.02.26 | ₩103,097 | ₩103,218 | ₩94,257 | ₩98,228 | -4.72% | 95.3만 |
|---|
| 2026.02.25 | ₩105,391 | ₩105,391 | ₩102,444 | ₩103,902 | -1.41% | 56.6만 |
|---|
| 2026.02.24 | ₩99,650 | ₩104,758 | ₩98,057 | ₩103,205 | +3.57% | 83.4만 |
|---|
| 2026.02.23 | ₩93,438 | ₩96,658 | ₩93,237 | ₩95,102 | +1.78% | 45.8만 |
|---|
| 2026.02.20 | ₩89,756 | ₩95,920 | ₩89,561 | ₩95,316 | +6.20% | 61.3만 |
|---|
| 2026.02.19 | ₩90,004 | ₩91,426 | ₩88,756 | ₩90,286 | +0.31% | 43만 |
|---|
| 2026.02.18 | ₩92,070 | ₩94,765 | ₩90,453 | ₩91,211 | -0.93% | 38.7만 |
|---|
| 2026.02.17 | ₩91,037 | ₩93,183 | ₩88,246 | ₩92,244 | +1.33% | 54.3만 |
|---|
| 2026.02.13 | ₩94,787 | ₩95,786 | ₩90,554 | ₩93,398 | -1.46% | 68.3만 |
|---|
| 2026.02.12 | ₩100,267 | ₩100,320 | ₩92,352 | ₩94,216 | -6.03% | 96.6만 |
|---|
| 2026.02.11 | ₩95,296 | ₩100,222 | ₩94,666 | ₩97,543 | +2.36% | 119.4만 |
|---|
| 2026.02.10 | ₩92,781 | ₩92,781 | ₩88,656 | ₩91,252 | -1.65% | 82.3만 |
|---|
| 2026.02.09 | ₩84,691 | ₩90,151 | ₩84,437 | ₩88,018 | +3.93% | 72.8만 |
|---|
| 2026.02.06 | ₩79,634 | ₩85,322 | ₩79,419 | ₩85,054 | +6.81% | 100.7만 |
|---|
| 2026.02.05 | ₩73,114 | ₩78,346 | ₩71,786 | ₩76,656 | +4.84% | 75.7만 |
|---|
| 2026.02.04 | ₩78,936 | ₩80,492 | ₩71,276 | ₩74,415 | -5.73% | 89.2만 |
|---|
| 2026.02.03 | ₩83,511 | ₩84,504 | ₩76,441 | ₩79,272 | -5.08% | 87.7만 |
|---|
| 2026.02.02 | ₩76,817 | ₩83,082 | ₩76,191 | ₩81,928 | +6.65% | 67.7만 |
|---|
| 2026.01.30 | ₩78,748 | ₩81,177 | ₩76,199 | ₩76,830 | -2.44% | 40.3만 |
|---|
| 2026.01.29 | ₩81,150 | ₩83,202 | ₩75,730 | ₩81,150 | 0.00% | 113.6만 |
|---|
| 2026.01.28 | ₩83,149 | ₩84,047 | ₩80,857 | ₩82,585 | -0.68% | 59.3만 |
|---|
| 2026.01.27 | ₩79,848 | ₩82,031 | ₩78,974 | ₩80,627 | +0.97% | 60.9만 |
|---|
| 2026.01.26 | ₩77,970 | ₩79,164 | ₩76,937 | ₩78,158 | +0.24% | 45.4만 |
|---|
| 2026.01.23 | ₩77,823 | ₩80,157 | ₩77,588 | ₩79,164 | +1.72% | 69.4만 |
|---|
| 2026.01.22 | ₩78,547 | ₩79,312 | ₩75,502 | ₩75,810 | -3.48% | 50.6만 |
|---|
| 2026.01.21 | ₩78,386 | ₩78,652 | ₩74,952 | ₩75,690 | -3.44% | 72.1만 |
|---|
| 2026.01.20 | ₩82,102 | ₩82,823 | ₩75,568 | ₩75,717 | -7.78% | 89.5만 |
|---|
| 2026.01.16 | ₩85,188 | ₩86,690 | ₩82,639 | ₩83,041 | -2.52% | 75.2만 |
|---|
| 2026.01.15 | ₩83,202 | ₩87,247 | ₩81,136 | ₩82,974 | -0.27% | 268만 |
|---|
| 2026.01.14 | ₩77,340 | ₩77,367 | ₩75,032 | ₩76,065 | -1.65% | 64.4만 |
|---|
| 2026.01.13 | ₩78,789 | ₩80,492 | ₩77,876 | ₩77,943 | -1.07% | 59.6만 |
|---|
| 2026.01.12 | ₩74,402 | ₩79,128 | ₩73,463 | ₩78,440 | +5.43% | 57.1만 |
|---|
| 2026.01.09 | ₩72,913 | ₩75,074 | ₩72,175 | ₩74,643 | +2.37% | 69.6만 |
|---|
| 2026.01.08 | ₩74,724 | ₩74,724 | ₩71,289 | ₩72,054 | -3.57% | 48.6만 |
|---|
| 2026.01.07 | ₩75,086 | ₩75,904 | ₩72,403 | ₩72,457 | -3.50% | 53.6만 |
|---|
| 2026.01.06 | ₩77,662 | ₩79,137 | ₩75,234 | ₩76,495 | -1.50% | 78.7만 |
|---|
| 2026.01.05 | ₩77,541 | ₩78,198 | ₩73,853 | ₩74,201 | -4.31% | 106.3만 |
|---|
| 2026.01.02 | ₩69,680 | ₩73,838 | ₩69,680 | ₩72,953 | +4.70% | 86.6만 |
|---|
| 2025.12.31 | ₩66,353 | ₩67,568 | ₩66,071 | ₩66,245 | -0.16% | 46.3만 |
|---|
| 2025.12.30 | ₩65,664 | ₩66,446 | ₩64,371 | ₩64,528 | -1.73% | 17.8만 |
|---|
| 2025.12.29 | ₩65,212 | ₩66,406 | ₩64,042 | ₩64,971 | -0.37% | 22.9만 |
|---|
| 2025.12.26 | ₩64,555 | ₩66,044 | ₩63,951 | ₩65,816 | +1.95% | 19.6만 |
|---|
| 2025.12.24 | ₩63,844 | ₩64,327 | ₩63,052 | ₩64,206 | +0.57% | 55.1만 |
|---|
| 2025.12.23 | ₩62,060 | ₩63,824 | ₩61,429 | ₩63,455 | +2.25% | 23.9만 |
|---|
| 2025.12.22 | ₩62,865 | ₩62,891 | ₩61,443 | ₩62,167 | -1.11% | 21.9만 |
|---|
| 2025.12.19 | ₩59,256 | ₩61,765 | ₩59,256 | ₩60,557 | +2.20% | 20.2만 |
|---|
| 2025.12.18 | ₩58,867 | ₩59,779 | ₩57,579 | ₩58,907 | +0.07% | 33.1만 |
|---|
| 2025.12.17 | ₩60,423 | ₩60,423 | ₩54,896 | ₩55,741 | -7.75% | 37.9만 |
|---|
| 2025.12.16 | ₩59,940 | ₩60,410 | ₩58,357 | ₩59,886 | -0.09% | 25.6만 |
|---|
| 2025.12.15 | ₩63,388 | ₩63,589 | ₩59,860 | ₩60,141 | -5.12% | 34만 |
|---|
| 2025.12.12 | ₩67,050 | ₩67,225 | ₩61,604 | ₩62,140 | -7.32% | 49.3만 |
|---|
| 2025.12.11 | ₩68,284 | ₩68,284 | ₩65,534 | ₩67,788 | -0.73% | 45.9만 |
|---|
| 2025.12.10 | ₩67,734 | ₩71,678 | ₩66,379 | ₩69,948 | +3.27% | 53.7만 |
|---|
| 2025.12.09 | ₩69,358 | ₩71,535 | ₩68,687 | ₩71,035 | +2.42% | 30.7만 |
|---|
| 2025.12.08 | ₩69,733 | ₩70,605 | ₩67,962 | ₩70,297 | +0.81% | 40.3만 |
|---|
| 2025.12.05 | ₩67,466 | ₩69,733 | ₩66,406 | ₩66,956 | -0.76% | 35.8만 |
|---|
| 2025.12.04 | ₩67,198 | ₩67,198 | ₩65,011 | ₩66,379 | -1.22% | 30.9만 |
|---|
| 2025.12.03 | ₩66,285 | ₩67,909 | ₩63,348 | ₩67,506 | +1.84% | 33.9만 |
|---|
| 2025.12.02 | ₩66,017 | ₩66,997 | ₩64,689 | ₩65,937 | -0.12% | 26.1만 |
|---|
| 2025.12.01 | ₩63,763 | ₩65,467 | ₩63,495 | ₩64,139 | +0.59% | 42.1만 |
|---|
| 2025.11.28 | ₩66,299 | ₩66,299 | ₩64,783 | ₩65,843 | -0.69% | 28.7만 |
|---|
| 2025.11.26 | ₩64,635 | ₩66,379 | ₩64,246 | ₩65,199 | +0.87% | 51.6만 |
|---|
| 2025.11.25 | ₩62,060 | ₩63,162 | ₩57,807 | ₩62,851 | +1.28% | 41만 |
|---|
| 2025.11.24 | ₩57,901 | ₩63,039 | ₩57,901 | ₩62,811 | +8.48% | 41.7만 |
|---|
| 2025.11.21 | ₩58,022 | ₩60,302 | ₩55,271 | ₩58,786 | +1.32% | 49.1만 |
|---|
| 2025.11.20 | ₩66,406 | ₩66,554 | ₩59,491 | ₩60,021 | -9.62% | 48.9만 |
|---|
| 2025.11.19 | ₩59,913 | ₩63,039 | ₩59,497 | ₩62,006 | +3.49% | 38.4만 |
|---|
| 2025.11.18 | ₩60,141 | ₩61,188 | ₩57,901 | ₩60,249 | +0.18% | 33.9만 |
|---|
| 2025.11.17 | ₩61,456 | ₩64,032 | ₩61,147 | ₩62,046 | +0.96% | 41.3만 |
|---|
| 2025.11.14 | ₩59,216 | ₩64,059 | ₩58,169 | ₩63,240 | +6.80% | 47.2만 |
|---|
| 2025.11.13 | ₩65,199 | ₩65,400 | ₩61,214 | ₩62,060 | -4.81% | 46.5만 |
|---|
| 2025.11.12 | ₩67,533 | ₩67,922 | ₩65,566 | ₩66,111 | -2.11% | 26.3만 |
|---|
| 2025.11.11 | ₩66,809 | ₩67,922 | ₩65,306 | ₩66,353 | -0.68% | 31.7만 |
|---|
| 2025.11.10 | ₩67,869 | ₩69,062 | ₩66,661 | ₩68,271 | +0.59% | 58만 |
|---|
| 2025.11.07 | ₩63,522 | ₩64,890 | ₩60,088 | ₩64,421 | +1.41% | 59.9만 |
|---|
| 2025.11.06 | ₩68,016 | ₩68,070 | ₩64,796 | ₩65,682 | -3.43% | 47.5만 |
|---|
| 2025.11.05 | ₩67,345 | ₩69,760 | ₩66,648 | ₩67,882 | +0.80% | 52.5만 |
|---|
| 2025.11.04 | ₩69,358 | ₩71,638 | ₩67,634 | ₩67,989 | -1.97% | 69.2만 |
|---|
| 2025.11.03 | ₩71,947 | ₩75,529 | ₩71,799 | ₩73,033 | +1.51% | 77.7만 |
|---|
| 2025.10.31 | ₩73,718 | ₩74,509 | ₩69,284 | ₩71,088 | -3.57% | 77.3만 |
|---|
| 2025.10.30 | ₩72,014 | ₩74,335 | ₩71,316 | ₩72,322 | +0.43% | 62.3만 |
|---|
| 2025.10.29 | ₩73,973 | ₩74,590 | ₩72,100 | ₩73,221 | -1.02% | 108.9만 |
|---|
| 2025.10.28 | ₩70,069 | ₩71,880 | ₩69,156 | ₩71,598 | +2.18% | 77.8만 |
|---|
| 2025.10.27 | ₩70,230 | ₩71,102 | ₩68,043 | ₩70,163 | -0.10% | 110.1만 |
|---|
| 2025.10.24 | ₩68,928 | ₩69,948 | ₩68,419 | ₩68,687 | -0.35% | 68.6만 |
|---|
| 2025.10.23 | ₩66,379 | ₩68,258 | ₩66,312 | ₩66,956 | +0.87% | 51.1만 |
|---|
| 2025.10.22 | ₩68,123 | ₩68,861 | ₩63,938 | ₩65,990 | -3.13% | 77.4만 |
|---|
| 2025.10.21 | ₩70,793 | ₩70,860 | ₩68,192 | ₩68,539 | -3.18% | 42.9만 |
|---|
| 2025.10.20 | ₩71,330 | ₩72,805 | ₩69,814 | ₩70,095 | -1.73% | 61.1만 |
|---|
| 2025.10.17 | ₩70,431 | ₩72,725 | ₩68,821 | ₩68,901 | -2.17% | 146.2만 |
|---|
| 2025.10.16 | ₩76,468 | ₩76,528 | ₩69,706 | ₩71,370 | -6.67% | 325.4만 |
|---|
| 2025.10.15 | ₩74,455 | ₩74,510 | ₩71,398 | ₩74,080 | -0.50% | 220.7만 |
|---|
| 2025.10.14 | ₩69,666 | ₩72,294 | ₩67,345 | ₩69,586 | -0.12% | 155.5만 |
|---|
| 2025.10.13 | ₩70,927 | ₩73,664 | ₩68,217 | ₩73,369 | +3.44% | 133.6만 |
|---|
| 2025.10.10 | ₩72,242 | ₩72,242 | ₩62,838 | ₩63,052 | -12.72% | 180.7만 |
|---|