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 | ₩124,351 | ₩124,351 | ₩116,947 | ₩118,798 | -4.47% | 45.6만 |
| 2026.10.08 | ₩126,014 | ₩128,481 | ₩118,490 | ₩121,373 | -3.68% | 67.7만 |
| 2026.10.07 | ₩129,661 | ₩130,925 | ₩128,725 | ₩129,259 | -0.31% | 55.1만 |
| 2026.10.06 | ₩135,958 | ₩136,796 | ₩134,329 | ₩134,811 | -0.84% | 67만 |
| 2026.10.05 | ₩132,451 | ₩137,628 | ₩131,687 | ₩136,997 | +3.43% | 71.9만 |
| 2026.10.02 | ₩125,705 | ₩130,610 | ₩125,115 | ₩129,849 | +3.30% | 52.9만 |
| 2026.10.01 | ₩121,695 | ₩123,117 | ₩119,630 | ₩122,687 | +0.82% | 28.1만 |
| 2026.09.30 | ₩121,682 | ₩124,055 | ₩120,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,957 |
| -0.60% |
| 39.2만 |
| 2026.09.29 | ₩119,201 | ₩122,674 | ₩116,411 | ₩121,548 | +1.97% | 36.1만 |
|---|
| 2026.09.28 | ₩117,269 | ₩120,475 | ₩114,252 | ₩119,241 | +1.68% | 38.9만 |
|---|
| 2026.09.25 | ₩119,335 | ₩120,374 | ₩117,323 | ₩118,168 | -0.98% | 26.3만 |
|---|
| 2026.09.24 | ₩113,514 | ₩119,160 | ₩113,066 | ₩118,503 | +4.40% | 33만 |
|---|
| 2026.09.23 | ₩117,672 | ₩118,369 | ₩114,265 | ₩116,143 | -1.30% | 34.3만 |
|---|
| 2026.09.22 | ₩113,997 | ₩119,388 | ₩113,554 | ₩119,066 | +4.45% | 49.4만 |
|---|
| 2026.09.21 | ₩113,943 | ₩116,223 | ₩111,938 | ₩115,928 | +1.74% | 58.9만 |
|---|
| 2026.09.18 | ₩108,337 | ₩110,660 | ₩107,814 | ₩110,188 | +1.71% | 28만 |
|---|
| 2026.09.17 | ₩105,266 | ₩108,565 | ₩105,266 | ₩108,485 | +3.06% | 38.4만 |
|---|
| 2026.09.16 | ₩102,597 | ₩103,469 | ₩100,666 | ₩102,312 | -0.28% | 28.6만 |
|---|
| 2026.09.15 | ₩103,938 | ₩103,938 | ₩99,647 | ₩100,103 | -3.69% | 39.4만 |
|---|
| 2026.09.14 | ₩101,578 | ₩105,440 | ₩100,936 | ₩102,517 | +0.92% | 50.1만 |
|---|
| 2026.09.11 | ₩109,316 | ₩111,034 | ₩107,948 | ₩110,054 | +0.67% | 27.7만 |
|---|
| 2026.09.10 | ₩106,701 | ₩109,672 | ₩105,487 | ₩107,530 | +0.78% | 51.1만 |
|---|
| 2026.09.09 | ₩111,046 | ₩113,326 | ₩109,558 | ₩111,341 | +0.27% | 30.1만 |
|---|
| 2026.09.08 | ₩112,656 | ₩115,687 | ₩110,456 | ₩113,232 | +0.51% | 94.9만 |
|---|
| 2026.09.04 | ₩104,247 | ₩108,230 | ₩103,456 | ₩107,959 | +3.56% | 57.1만 |
|---|
| 2026.09.03 | ₩100,586 | ₩102,383 | ₩98,011 | ₩102,373 | +1.78% | 39만 |
|---|
| 2026.09.02 | ₩100,586 | ₩101,941 | ₩99,580 | ₩101,846 | +1.25% | 23.2만 |
|---|
| 2026.09.01 | ₩102,825 | ₩103,000 | ₩100,062 | ₩100,867 | -1.90% | 42.1만 |
|---|
| 2026.08.31 | ₩102,423 | ₩105,668 | ₩101,390 | ₩101,524 | -0.88% | 25.6만 |
|---|
| 2026.08.28 | ₩107,573 | ₩108,565 | ₩102,772 | ₩102,926 | -4.32% | 33.9만 |
|---|
| 2026.08.27 | ₩105,534 | ₩108,901 | ₩104,453 | ₩107,922 | +2.26% | 51.4만 |
|---|
| 2026.08.26 | ₩103,134 | ₩104,555 | ₩101,632 | ₩103,089 | -0.04% | 20.1만 |
|---|
| 2026.08.25 | ₩101,719 | ₩104,113 | ₩101,404 | ₩102,906 | +1.17% | 25.5만 |
|---|
| 2026.08.24 | ₩101,256 | ₩101,390 | ₩97,045 | ₩99,378 | -1.85% | 39만 |
|---|
| 2026.08.21 | ₩105,414 | ₩107,023 | ₩102,852 | ₩103,898 | -1.44% | 26.9만 |
|---|
| 2026.08.20 | ₩99,030 | ₩103,388 | ₩98,849 | ₩102,463 | +3.47% | 44.6만 |
|---|
| 2026.08.19 | ₩104,019 | ₩104,046 | ₩98,634 | ₩100,893 | -3.01% | 33.2만 |
|---|
| 2026.08.18 | ₩103,268 | ₩104,515 | ₩100,022 | ₩101,645 | -1.57% | 62.9만 |
|---|
| 2026.08.17 | ₩109,826 | ₩112,763 | ₩108,297 | ₩110,470 | +0.59% | 77.1만 |
|---|
| 2026.08.14 | ₩109,920 | ₩109,920 | ₩107,069 | ₩108,096 | -1.66% | 52.5만 |
|---|
| 2026.08.13 | ₩109,611 | ₩113,125 | ₩109,303 | ₩110,389 | +0.71% | 68.9만 |
|---|
| 2026.08.12 | ₩111,422 | ₩111,422 | ₩108,565 | ₩109,544 | -1.69% | 64.3만 |
|---|
| 2026.08.11 | ₩107,063 | ₩107,533 | ₩104,609 | ₩106,326 | -0.69% | 33.3만 |
|---|
| 2026.08.10 | ₩105,655 | ₩107,975 | ₩103,120 | ₩104,609 | -0.99% | 66.1만 |
|---|
| 2026.08.07 | ₩107,291 | ₩107,291 | ₩101,728 | ₩105,051 | -2.09% | 63.4만 |
|---|
| 2026.08.06 | ₩100,344 | ₩106,795 | ₩99,560 | ₩104,207 | +3.85% | 37.6만 |
|---|
| 2026.08.05 | ₩104,857 | ₩108,324 | ₩101,913 | ₩102,423 | -2.32% | 78.9만 |
|---|
| 2026.08.04 | ₩104,032 | ₩105,373 | ₩101,390 | ₩103,818 | -0.21% | 67.1만 |
|---|
| 2026.08.03 | ₩96,160 | ₩99,203 | ₩94,912 | ₩98,825 | +2.77% | 44.4만 |
|---|
| 2026.07.31 | ₩105,092 | ₩105,279 | ₩95,221 | ₩97,796 | -6.94% | 58.9만 |
|---|
| 2026.07.30 | ₩92,405 | ₩98,748 | ₩90,326 | ₩97,501 | +5.52% | 89만 |
|---|
| 2026.07.29 | ₩91,063 | ₩92,378 | ₩83,955 | ₩84,398 | -7.32% | 90만 |
|---|
| 2026.07.28 | ₩89,105 | ₩94,135 | ₩87,563 | ₩92,713 | +4.05% | 81만 |
|---|
| 2026.07.27 | ₩99,640 | ₩100,156 | ₩91,157 | ₩96,093 | -3.56% | 69.4만 |
|---|
| 2026.07.24 | ₩102,074 | ₩102,958 | ₩97,045 | ₩98,346 | -3.65% | 54만 |
|---|
| 2026.07.23 | ₩104,019 | ₩107,063 | ₩102,503 | ₩104,381 | +0.35% | 59만 |
|---|
| 2026.07.22 | ₩103,818 | ₩109,236 | ₩103,642 | ₩107,238 | +3.29% | 56만 |
|---|
| 2026.07.21 | ₩105,789 | ₩109,464 | ₩103,871 | ₩109,196 | +3.22% | 92.6만 |
|---|
| 2026.07.20 | ₩100,693 | ₩101,927 | ₩97,259 | ₩98,386 | -2.29% | 50.6만 |
|---|
| 2026.07.17 | ₩93,249 | ₩99,499 | ₩90,259 | ₩96,200 | +3.16% | 116.5만 |
|---|
| 2026.07.16 | ₩100,478 | ₩105,385 | ₩99,016 | ₩102,114 | +1.63% | 222.1만 |
|---|
| 2026.07.15 | ₩110,577 | ₩111,985 | ₩102,749 | ₩107,372 | -2.90% | 108.9만 |
|---|
| 2026.07.14 | ₩113,058 | ₩113,313 | ₩107,010 | ₩107,801 | -4.65% | 81.3만 |
|---|
| 2026.07.13 | ₩115,191 | ₩116,780 | ₩108,176 | ₩108,525 | -5.79% | 109.8만 |
|---|
| 2026.07.10 | ₩117,377 | ₩117,953 | ₩111,761 | ₩115,284 | -1.78% | 69.5만 |
|---|
| 2026.07.09 | ₩121,749 | ₩122,299 | ₩116,639 | ₩116,773 | -4.09% | 76.6만 |
|---|
| 2026.07.08 | ₩112,361 | ₩118,423 | ₩112,361 | ₩116,451 | +3.64% | 70.8만 |
|---|
| 2026.07.07 | ₩117,350 | ₩118,357 | ₩111,978 | ₩114,507 | -2.42% | 153.7만 |
|---|
| 2026.07.06 | ₩122,527 | ₩129,380 | ₩122,044 | ₩125,008 | +2.02% | 94.5만 |
|---|
| 2026.07.02 | ₩125,330 | ₩130,678 | ₩113,326 | ₩115,821 | -7.59% | 145.2만 |
|---|
| 2026.07.01 | ₩135,160 | ₩135,489 | ₩120,974 | ₩121,601 | -10.03% | 150.8만 |
|---|
| 2026.06.30 | ₩128,414 | ₩141,552 | ₩127,395 | ₩140,511 | +9.42% | 80.9만 |
|---|
| 2026.06.29 | ₩119,227 | ₩128,749 | ₩115,537 | ₩128,521 | +7.80% | 110.1만 |
|---|
| 2026.06.26 | ₩112,200 | ₩118,168 | ₩109,177 | ₩116,210 | +3.57% | 105.1만 |
|---|
| 2026.06.25 | ₩126,738 | ₩126,912 | ₩116,786 | ₩118,007 | -6.89% | 115.8만 |
|---|
| 2026.06.24 | ₩117,940 | ₩122,634 | ₩116,545 | ₩121,172 | +2.74% | 65.9만 |
|---|
| 2026.06.23 | ₩120,252 | ₩125,052 | ₩118,356 | ₩118,946 | -1.09% | 105.7만 |
|---|
| 2026.06.22 | ₩142,161 | ₩142,590 | ₩136,059 | ₩137,507 | -3.27% | 78.7만 |
|---|
| 2026.06.18 | ₩121,480 | ₩135,829 | ₩121,373 | ₩134,436 | +10.66% | 115.5만 |
|---|
| 2026.06.17 | ₩119,201 | ₩123,546 | ₩117,849 | ₩118,141 | -0.89% | 83만 |
|---|
| 2026.06.16 | ₩120,957 | ₩122,795 | ₩114,507 | ₩114,788 | -5.10% | 72.6만 |
|---|
| 2026.06.15 | ₩121,588 | ₩124,055 | ₩118,374 | ₩123,291 | +1.40% | 89.8만 |
|---|
| 2026.06.12 | ₩111,583 | ₩115,700 | ₩110,604 | ₩114,131 | +2.28% | 62.6만 |
|---|
| 2026.06.11 | ₩108,659 | ₩115,754 | ₩106,540 | ₩112,629 | +3.65% | 73.9만 |
|---|
| 2026.06.10 | ₩108,914 | ₩115,533 | ₩105,387 | ₩105,990 | -2.68% | 97.5만 |
|---|
| 2026.06.09 | ₩118,020 | ₩121,843 | ₩104,354 | ₩116,532 | -1.26% | 140.5만 |
|---|
| 2026.06.08 | ₩114,600 | ₩119,475 | ₩113,863 | ₩115,834 | +1.08% | 87만 |
|---|
| 2026.06.05 | ₩118,248 | ₩120,394 | ₩108,431 | ₩109,504 | -7.39% | 112.4만 |
|---|
| 2026.06.04 | ₩118,704 | ₩128,454 | ₩116,800 | ₩126,778 | +6.80% | 96.7만 |
|---|
| 2026.06.03 | ₩129,554 | ₩129,802 | ₩121,011 | ₩122,540 | -5.41% | 76.6만 |
|---|
| 2026.06.02 | ₩124,096 | ₩128,817 | ₩121,950 | ₩128,012 | +3.16% | 65.5만 |
|---|
| 2026.06.01 | ₩115,834 | ₩128,964 | ₩114,936 | ₩122,138 | +5.44% | 135.7만 |
|---|
| 2026.05.29 | ₩117,189 | ₩119,026 | ₩111,878 | ₩112,723 | -3.81% | 65.5만 |
|---|
| 2026.05.28 | ₩114,118 | ₩117,618 | ₩110,644 | ₩116,035 | +1.68% | 67.2만 |
|---|
| 2026.05.27 | ₩116,974 | ₩119,127 | ₩111,194 | ₩114,936 | -1.74% | 173만 |
|---|
| 2026.05.26 | ₩109,571 | ₩111,636 | ₩108,388 | ₩109,410 | -0.15% | 86.1만 |
|---|
| 2026.05.22 | ₩108,056 | ₩108,632 | ₩104,636 | ₩105,333 | -2.52% | 49.6만 |
|---|
| 2026.05.21 | ₩102,973 | ₩109,115 | ₩102,973 | ₩106,768 | +3.69% | 66.6만 |
|---|
| 2026.05.20 | ₩101,927 | ₩105,279 | ₩101,354 | ₩104,180 | +2.21% | 52.2만 |
|---|
| 2026.05.19 | ₩98,279 | ₩102,664 | ₩95,744 | ₩99,767 | +1.51% | 83.1만 |
|---|
| 2026.05.18 | ₩107,291 | ₩107,291 | ₩98,802 | ₩101,202 | -5.68% | 87.9만 |
|---|
| 2026.05.15 | ₩106,983 | ₩108,686 | ₩103,938 | ₩105,937 | -0.98% | 91.3만 |
|---|
| 2026.05.14 | ₩105,668 | ₩115,244 | ₩105,011 | ₩112,991 | +6.93% | 192.4만 |
|---|
| 2026.05.13 | ₩102,798 | ₩106,352 | ₩99,513 | ₩103,885 | +1.06% | 82.1만 |
|---|
| 2026.05.12 | ₩102,825 | ₩105,051 | ₩96,736 | ₩102,477 | -0.34% | 149.8만 |
|---|
| 2026.05.11 | ₩107,653 | ₩108,203 | ₩103,040 | ₩106,419 | -1.15% | 165.1만 |
|---|
| 2026.05.08 | ₩112,924 | ₩113,058 | ₩104,542 | ₩110,242 | -2.38% | 142.6만 |
|---|
| 2026.05.07 | ₩113,782 | ₩114,802 | ₩108,424 | ₩111,999 | -1.57% | 136.4만 |
|---|
| 2026.05.06 | ₩105,414 | ₩114,748 | ₩104,877 | ₩114,748 | +8.85% | 201.4만 |
|---|
| 2026.05.05 | ₩107,144 | ₩107,881 | ₩100,854 | ₩101,766 | -5.02% | 114.9만 |
|---|
| 2026.05.04 | ₩107,171 | ₩108,766 | ₩102,269 | ₩105,668 | -1.40% | 107만 |
|---|
| 2026.05.01 | ₩101,873 | ₩106,822 | ₩100,733 | ₩103,657 | +1.75% | 67.8만 |
|---|
| 2026.04.30 | ₩103,536 | ₩104,099 | ₩97,474 | ₩102,678 | -0.83% | 104.7만 |
|---|
| 2026.04.29 | ₩101,323 | ₩102,664 | ₩98,775 | ₩101,739 | +0.41% | 89.9만 |
|---|
| 2026.04.28 | ₩100,721 | ₩103,804 | ₩96,911 | ₩100,787 | +0.07% | 155.7만 |
|---|
| 2026.04.27 | ₩111,958 | ₩112,656 | ₩105,314 | ₩107,828 | -3.69% | 179만 |
|---|
| 2026.04.24 | ₩103,214 | ₩109,886 | ₩102,101 | ₩106,607 | +3.29% | 200.2만 |
|---|
| 2026.04.23 | ₩97,031 | ₩99,513 | ₩92,936 | ₩96,294 | -0.76% | 90.3만 |
|---|
| 2026.04.22 | ₩91,198 | ₩99,110 | ₩90,849 | ₩99,097 | +8.66% | 152.8만 |
|---|
| 2026.04.21 | ₩89,816 | ₩90,795 | ₩88,140 | ₩89,414 | -0.45% | 55.7만 |
|---|
| 2026.04.20 | ₩90,286 | ₩90,559 | ₩87,791 | ₩88,730 | -1.72% | 63만 |
|---|
| 2026.04.17 | ₩91,882 | ₩93,209 | ₩88,341 | ₩90,755 | -1.23% | 196.4만 |
|---|
| 2026.04.16 | ₩90,312 | ₩90,876 | ₩86,195 | ₩87,402 | -3.22% | 315.3만 |
|---|
| 2026.04.15 | ₩96,482 | ₩96,964 | ₩91,949 | ₩93,732 | -2.85% | 147.4만 |
|---|
| 2026.04.14 | ₩95,127 | ₩96,838 | ₩92,653 | ₩95,985 | +0.90% | 121.3만 |
|---|
| 2026.04.13 | ₩91,144 | ₩91,694 | ₩89,105 | ₩90,943 | -0.22% | 78.5만 |
|---|
| 2026.04.10 | ₩93,464 | ₩94,872 | ₩90,902 | ₩91,224 | -2.40% | 103.9만 |
|---|
| 2026.04.09 | ₩87,670 | ₩90,131 | ₩86,597 | ₩89,011 | +1.53% | 71.6만 |
|---|
| 2026.04.08 | ₩91,238 | ₩92,700 | ₩85,968 | ₩89,119 | -2.32% | 115만 |
|---|
| 2026.04.07 | ₩77,022 | ₩79,610 | ₩75,262 | ₩79,463 | +3.17% | 52.4만 |
|---|
| 2026.04.06 | ₩77,209 | ₩79,100 | ₩76,740 | ₩78,054 | +1.09% | 34.3만 |
|---|
| 2026.04.02 | ₩71,094 | ₩78,028 | ₩71,080 | ₩76,700 | +7.89% | 63.3만 |
|---|
| 2026.04.01 | ₩79,181 | ₩81,273 | ₩77,384 | ₩78,323 | -1.08% | 76.6만 |
|---|
| 2026.03.31 | ₩69,739 | ₩76,606 | ₩69,531 | ₩76,606 | +9.85% | 85.9만 |
|---|
| 2026.03.30 | ₩72,261 | ₩73,092 | ₩66,213 | ₩67,312 | -6.85% | 71.3만 |
|---|
| 2026.03.27 | ₩71,134 | ₩73,106 | ₩69,967 | ₩71,952 | +1.15% | 68.7만 |
|---|
| 2026.03.26 | ₩78,430 | ₩78,623 | ₩71,557 | ₩71,671 | -8.62% | 83.2만 |
|---|
| 2026.03.25 | ₩80,696 | ₩83,057 | ₩79,925 | ₩81,836 | +1.41% | 50.1만 |
|---|
| 2026.03.24 | ₩76,163 | ₩80,562 | ₩75,774 | ₩79,744 | +4.70% | 71.3만 |
|---|
| 2026.03.23 | ₩74,769 | ₩80,281 | ₩74,708 | ₩77,853 | +4.13% | 105.1만 |
|---|
| 2026.03.20 | ₩77,062 | ₩77,665 | ₩72,341 | ₩73,937 | -4.05% | 66.5만 |
|---|
| 2026.03.19 | ₩74,165 | ₩78,724 | ₩72,127 | ₩78,188 | +5.42% | 59.2만 |
|---|
| 2026.03.18 | ₩81,917 | ₩82,708 | ₩78,618 | ₩78,805 | -3.80% | 73.7만 |
|---|
| 2026.03.17 | ₩79,275 | ₩82,158 | ₩78,403 | ₩81,836 | +3.23% | 66.6만 |
|---|
| 2026.03.16 | ₩79,530 | ₩80,710 | ₩78,671 | ₩78,671 | -1.08% | 70만 |
|---|
| 2026.03.13 | ₩80,388 | ₩80,790 | ₩77,062 | ₩77,880 | -3.12% | 71.5만 |
|---|
| 2026.03.12 | ₩81,810 | ₩82,158 | ₩77,181 | ₩77,384 | -5.41% | 94.2만 |
|---|
| 2026.03.11 | ₩85,846 | ₩87,281 | ₩84,049 | ₩85,940 | +0.11% | 70만 |
|---|
| 2026.03.10 | ₩83,231 | ₩85,511 | ₩81,179 | ₩82,359 | -1.05% | 100.8만 |
|---|
| 2026.03.09 | ₩77,129 | ₩83,526 | ₩75,520 | ₩83,405 | +8.14% | 96.5만 |
|---|
| 2026.03.06 | ₩81,260 | ₩83,405 | ₩77,652 | ₩78,658 | -3.20% | 119.6만 |
|---|
| 2026.03.05 | ₩86,423 | ₩88,783 | ₩81,179 | ₩85,954 | -0.54% | 54.8만 |
|---|
| 2026.03.04 | ₩87,939 | ₩89,532 | ₩86,463 | ₩87,979 | +0.05% | 54.8만 |
|---|
| 2026.03.03 | ₩84,103 | ₩87,188 | ₩81,265 | ₩85,994 | +2.25% | 108.1만 |
|---|
| 2026.03.02 | ₩91,600 | ₩96,023 | ₩91,592 | ₩93,907 | +2.52% | 64.9만 |
|---|
| 2026.02.27 | ₩94,470 | ₩97,957 | ₩93,799 | ₩96,857 | +2.53% | 66.6만 |
|---|
| 2026.02.26 | ₩103,067 | ₩103,187 | ₩94,228 | ₩98,198 | -4.72% | 95.3만 |
|---|
| 2026.02.25 | ₩105,360 | ₩105,360 | ₩102,413 | ₩103,871 | -1.41% | 56.6만 |
|---|
| 2026.02.24 | ₩99,620 | ₩104,727 | ₩98,028 | ₩103,174 | +3.57% | 83.4만 |
|---|
| 2026.02.23 | ₩93,410 | ₩96,629 | ₩93,209 | ₩95,073 | +1.78% | 45.8만 |
|---|
| 2026.02.20 | ₩89,729 | ₩95,892 | ₩89,535 | ₩95,288 | +6.20% | 61.3만 |
|---|
| 2026.02.19 | ₩89,977 | ₩91,399 | ₩88,730 | ₩90,259 | +0.31% | 43만 |
|---|
| 2026.02.18 | ₩92,042 | ₩94,737 | ₩90,426 | ₩91,184 | -0.93% | 38.7만 |
|---|
| 2026.02.17 | ₩91,010 | ₩93,156 | ₩88,220 | ₩92,217 | +1.33% | 54.3만 |
|---|
| 2026.02.13 | ₩94,758 | ₩95,757 | ₩90,527 | ₩93,370 | -1.46% | 68.3만 |
|---|
| 2026.02.12 | ₩100,237 | ₩100,290 | ₩92,324 | ₩94,188 | -6.03% | 96.6만 |
|---|
| 2026.02.11 | ₩95,268 | ₩100,193 | ₩94,638 | ₩97,514 | +2.36% | 119.4만 |
|---|
| 2026.02.10 | ₩92,753 | ₩92,753 | ₩88,629 | ₩91,224 | -1.65% | 82.3만 |
|---|
| 2026.02.09 | ₩84,666 | ₩90,125 | ₩84,411 | ₩87,992 | +3.93% | 72.8만 |
|---|
| 2026.02.06 | ₩79,610 | ₩85,297 | ₩79,395 | ₩85,028 | +6.81% | 100.7만 |
|---|
| 2026.02.05 | ₩73,092 | ₩78,323 | ₩71,764 | ₩76,633 | +4.84% | 75.7만 |
|---|
| 2026.02.04 | ₩78,913 | ₩80,468 | ₩71,255 | ₩74,393 | -5.73% | 89.2만 |
|---|
| 2026.02.03 | ₩83,486 | ₩84,478 | ₩76,418 | ₩79,248 | -5.08% | 87.7만 |
|---|
| 2026.02.02 | ₩76,794 | ₩83,057 | ₩76,169 | ₩81,903 | +6.65% | 67.7만 |
|---|
| 2026.01.30 | ₩78,725 | ₩81,152 | ₩76,177 | ₩76,807 | -2.44% | 40.3만 |
|---|
| 2026.01.29 | ₩81,126 | ₩83,178 | ₩75,707 | ₩81,126 | 0.00% | 113.6만 |
|---|
| 2026.01.28 | ₩83,124 | ₩84,022 | ₩80,833 | ₩82,561 | -0.68% | 59.3만 |
|---|
| 2026.01.27 | ₩79,825 | ₩82,007 | ₩78,950 | ₩80,603 | +0.97% | 60.9만 |
|---|
| 2026.01.26 | ₩77,947 | ₩79,141 | ₩76,914 | ₩78,135 | +0.24% | 45.4만 |
|---|
| 2026.01.23 | ₩77,800 | ₩80,133 | ₩77,565 | ₩79,141 | +1.72% | 69.4만 |
|---|
| 2026.01.22 | ₩78,524 | ₩79,288 | ₩75,479 | ₩75,788 | -3.48% | 50.6만 |
|---|
| 2026.01.21 | ₩78,363 | ₩78,628 | ₩74,929 | ₩75,667 | -3.44% | 72.1만 |
|---|
| 2026.01.20 | ₩82,078 | ₩82,798 | ₩75,545 | ₩75,694 | -7.78% | 89.5만 |
|---|
| 2026.01.16 | ₩85,162 | ₩86,664 | ₩82,614 | ₩83,017 | -2.52% | 75.2만 |
|---|
| 2026.01.15 | ₩83,178 | ₩87,221 | ₩81,112 | ₩82,950 | -0.27% | 268만 |
|---|
| 2026.01.14 | ₩77,317 | ₩77,344 | ₩75,010 | ₩76,043 | -1.65% | 64.4만 |
|---|
| 2026.01.13 | ₩78,765 | ₩80,468 | ₩77,853 | ₩77,920 | -1.07% | 59.6만 |
|---|
| 2026.01.12 | ₩74,380 | ₩79,104 | ₩73,441 | ₩78,416 | +5.43% | 57.1만 |
|---|
| 2026.01.09 | ₩72,891 | ₩75,052 | ₩72,153 | ₩74,621 | +2.37% | 69.6만 |
|---|
| 2026.01.08 | ₩74,701 | ₩74,701 | ₩71,268 | ₩72,033 | -3.57% | 48.6만 |
|---|
| 2026.01.07 | ₩75,064 | ₩75,882 | ₩72,381 | ₩72,435 | -3.50% | 53.6만 |
|---|
| 2026.01.06 | ₩77,639 | ₩79,114 | ₩75,211 | ₩76,472 | -1.50% | 78.7만 |
|---|
| 2026.01.05 | ₩77,518 | ₩78,175 | ₩73,831 | ₩74,178 | -4.31% | 106.3만 |
|---|
| 2026.01.02 | ₩69,659 | ₩73,816 | ₩69,659 | ₩72,931 | +4.70% | 86.6만 |
|---|
| 2025.12.31 | ₩66,333 | ₩67,548 | ₩66,051 | ₩66,225 | -0.16% | 46.3만 |
|---|
| 2025.12.30 | ₩65,645 | ₩66,427 | ₩64,352 | ₩64,509 | -1.73% | 17.8만 |
|---|
| 2025.12.29 | ₩65,193 | ₩66,386 | ₩64,023 | ₩64,951 | -0.37% | 22.9만 |
|---|
| 2025.12.26 | ₩64,536 | ₩66,024 | ₩63,932 | ₩65,796 | +1.95% | 19.6만 |
|---|
| 2025.12.24 | ₩63,825 | ₩64,308 | ₩63,034 | ₩64,187 | +0.57% | 55.1만 |
|---|
| 2025.12.23 | ₩62,041 | ₩63,805 | ₩61,411 | ₩63,436 | +2.25% | 23.9만 |
|---|
| 2025.12.22 | ₩62,846 | ₩62,873 | ₩61,424 | ₩62,148 | -1.11% | 21.9만 |
|---|
| 2025.12.19 | ₩59,238 | ₩61,746 | ₩59,238 | ₩60,539 | +2.20% | 20.2만 |
|---|
| 2025.12.18 | ₩58,849 | ₩59,761 | ₩57,562 | ₩58,889 | +0.07% | 33.1만 |
|---|
| 2025.12.17 | ₩60,405 | ₩60,405 | ₩54,879 | ₩55,724 | -7.75% | 37.9만 |
|---|
| 2025.12.16 | ₩59,922 | ₩60,392 | ₩58,340 | ₩59,868 | -0.09% | 25.6만 |
|---|
| 2025.12.15 | ₩63,369 | ₩63,570 | ₩59,842 | ₩60,123 | -5.12% | 34만 |
|---|
| 2025.12.12 | ₩67,030 | ₩67,205 | ₩61,585 | ₩62,122 | -7.32% | 49.3만 |
|---|
| 2025.12.11 | ₩68,264 | ₩68,264 | ₩65,515 | ₩67,768 | -0.73% | 45.9만 |
|---|
| 2025.12.10 | ₩67,714 | ₩71,657 | ₩66,360 | ₩69,927 | +3.27% | 53.7만 |
|---|
| 2025.12.09 | ₩69,337 | ₩71,514 | ₩68,666 | ₩71,013 | +2.42% | 30.7만 |
|---|
| 2025.12.08 | ₩69,712 | ₩70,584 | ₩67,942 | ₩70,276 | +0.81% | 40.3만 |
|---|
| 2025.12.05 | ₩67,446 | ₩69,712 | ₩66,386 | ₩66,936 | -0.76% | 35.8만 |
|---|
| 2025.12.04 | ₩67,178 | ₩67,178 | ₩64,992 | ₩66,360 | -1.22% | 30.9만 |
|---|
| 2025.12.03 | ₩66,266 | ₩67,889 | ₩63,329 | ₩67,486 | +1.84% | 33.9만 |
|---|
| 2025.12.02 | ₩65,997 | ₩66,977 | ₩64,670 | ₩65,917 | -0.12% | 26.1만 |
|---|
| 2025.12.01 | ₩63,744 | ₩65,448 | ₩63,476 | ₩64,120 | +0.59% | 42.1만 |
|---|
| 2025.11.28 | ₩66,279 | ₩66,279 | ₩64,764 | ₩65,823 | -0.69% | 28.7만 |
|---|
| 2025.11.26 | ₩64,616 | ₩66,360 | ₩64,227 | ₩65,179 | +0.87% | 51.6만 |
|---|
| 2025.11.25 | ₩62,041 | ₩63,144 | ₩57,790 | ₩62,832 | +1.28% | 41만 |
|---|
| 2025.11.24 | ₩57,884 | ₩63,020 | ₩57,884 | ₩62,792 | +8.48% | 41.7만 |
|---|
| 2025.11.21 | ₩58,004 | ₩60,284 | ₩55,255 | ₩58,769 | +1.32% | 49.1만 |
|---|
| 2025.11.20 | ₩66,386 | ₩66,534 | ₩59,473 | ₩60,003 | -9.62% | 48.9만 |
|---|
| 2025.11.19 | ₩59,895 | ₩63,020 | ₩59,480 | ₩61,987 | +3.49% | 38.4만 |
|---|
| 2025.11.18 | ₩60,123 | ₩61,169 | ₩57,884 | ₩60,231 | +0.18% | 33.9만 |
|---|
| 2025.11.17 | ₩61,438 | ₩64,013 | ₩61,129 | ₩62,028 | +0.96% | 41.3만 |
|---|
| 2025.11.14 | ₩59,198 | ₩64,039 | ₩58,152 | ₩63,221 | +6.80% | 47.2만 |
|---|
| 2025.11.13 | ₩65,179 | ₩65,381 | ₩61,196 | ₩62,041 | -4.81% | 46.5만 |
|---|
| 2025.11.12 | ₩67,513 | ₩67,902 | ₩65,547 | ₩66,091 | -2.11% | 26.3만 |
|---|
| 2025.11.11 | ₩66,789 | ₩67,902 | ₩65,287 | ₩66,333 | -0.68% | 31.7만 |
|---|
| 2025.11.10 | ₩67,848 | ₩69,042 | ₩66,641 | ₩68,251 | +0.59% | 58만 |
|---|
| 2025.11.07 | ₩63,503 | ₩64,871 | ₩60,070 | ₩64,402 | +1.41% | 59.9만 |
|---|
| 2025.11.06 | ₩67,996 | ₩68,049 | ₩64,777 | ₩65,662 | -3.43% | 47.5만 |
|---|
| 2025.11.05 | ₩67,325 | ₩69,739 | ₩66,628 | ₩67,862 | +0.80% | 52.5만 |
|---|
| 2025.11.04 | ₩69,337 | ₩71,617 | ₩67,614 | ₩67,969 | -1.97% | 69.2만 |
|---|
| 2025.11.03 | ₩71,925 | ₩75,506 | ₩71,778 | ₩73,012 | +1.51% | 77.7만 |
|---|
| 2025.10.31 | ₩73,696 | ₩74,487 | ₩69,263 | ₩71,067 | -3.57% | 77.3만 |
|---|
| 2025.10.30 | ₩71,992 | ₩74,313 | ₩71,295 | ₩72,301 | +0.43% | 62.3만 |
|---|
| 2025.10.29 | ₩73,950 | ₩74,567 | ₩72,078 | ₩73,199 | -1.02% | 108.9만 |
|---|
| 2025.10.28 | ₩70,048 | ₩71,858 | ₩69,136 | ₩71,577 | +2.18% | 77.8만 |
|---|
| 2025.10.27 | ₩70,209 | ₩71,080 | ₩68,023 | ₩70,142 | -0.10% | 110.1만 |
|---|
| 2025.10.24 | ₩68,908 | ₩69,927 | ₩68,398 | ₩68,666 | -0.35% | 68.6만 |
|---|
| 2025.10.23 | ₩66,360 | ₩68,237 | ₩66,293 | ₩66,936 | +0.87% | 51.1만 |
|---|
| 2025.10.22 | ₩68,103 | ₩68,841 | ₩63,919 | ₩65,971 | -3.13% | 77.4만 |
|---|
| 2025.10.21 | ₩70,772 | ₩70,839 | ₩68,171 | ₩68,519 | -3.18% | 42.9만 |
|---|
| 2025.10.20 | ₩71,308 | ₩72,784 | ₩69,793 | ₩70,075 | -1.73% | 61.1만 |
|---|
| 2025.10.17 | ₩70,410 | ₩72,703 | ₩68,800 | ₩68,881 | -2.17% | 146.2만 |
|---|
| 2025.10.16 | ₩76,445 | ₩76,505 | ₩69,686 | ₩71,349 | -6.67% | 325.4만 |
|---|
| 2025.10.15 | ₩74,433 | ₩74,488 | ₩71,377 | ₩74,058 | -0.50% | 220.7만 |
|---|
| 2025.10.14 | ₩69,645 | ₩72,273 | ₩67,325 | ₩69,565 | -0.12% | 155.5만 |
|---|
| 2025.10.13 | ₩70,906 | ₩73,642 | ₩68,197 | ₩73,347 | +3.44% | 133.6만 |
|---|
| 2025.10.10 | ₩72,220 | ₩72,220 | ₩62,819 | ₩63,034 | -12.72% | 180.7만 |
|---|