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 | ₩124,328 | ₩124,328 | ₩116,926 | ₩118,777 | -4.47% | 45.6만 |
| 2026.10.08 | ₩125,991 | ₩128,458 | ₩118,469 | ₩121,351 | -3.68% | 67.7만 |
| 2026.10.07 | ₩129,638 | ₩130,901 | ₩128,702 | ₩129,236 | -0.31% | 55.1만 |
| 2026.10.06 | ₩135,934 | ₩136,772 | ₩134,305 | ₩134,787 | -0.84% | 67만 |
| 2026.10.05 | ₩132,427 | ₩137,603 | ₩131,663 | ₩136,973 | +3.43% | 71.9만 |
| 2026.10.02 | ₩125,683 | ₩130,586 | ₩125,093 | ₩129,826 | +3.30% | 52.9만 |
| 2026.10.01 | ₩121,673 | ₩123,095 | ₩119,608 | ₩122,666 | +0.82% | 28.1만 |
| 2026.09.30 | ₩121,660 | ₩124,033 | ₩120,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,936 |
| -0.60% |
| 39.2만 |
| 2026.09.29 | ₩119,179 | ₩122,652 | ₩116,390 | ₩121,526 | +1.97% | 36.1만 |
|---|
| 2026.09.28 | ₩117,248 | ₩120,453 | ₩114,231 | ₩119,219 | +1.68% | 38.9만 |
|---|
| 2026.09.25 | ₩119,313 | ₩120,352 | ₩117,302 | ₩118,147 | -0.98% | 26.3만 |
|---|
| 2026.09.24 | ₩113,494 | ₩119,139 | ₩113,046 | ₩118,482 | +4.40% | 33만 |
|---|
| 2026.09.23 | ₩117,651 | ₩118,348 | ₩114,245 | ₩116,122 | -1.30% | 34.3만 |
|---|
| 2026.09.22 | ₩113,977 | ₩119,367 | ₩113,534 | ₩119,045 | +4.45% | 49.4만 |
|---|
| 2026.09.21 | ₩113,923 | ₩116,202 | ₩111,918 | ₩115,907 | +1.74% | 58.9만 |
|---|
| 2026.09.18 | ₩108,318 | ₩110,640 | ₩107,795 | ₩110,168 | +1.71% | 28만 |
|---|
| 2026.09.17 | ₩105,247 | ₩108,546 | ₩105,247 | ₩108,465 | +3.06% | 38.4만 |
|---|
| 2026.09.16 | ₩102,579 | ₩103,450 | ₩100,648 | ₩102,293 | -0.28% | 28.6만 |
|---|
| 2026.09.15 | ₩103,920 | ₩103,920 | ₩99,629 | ₩100,085 | -3.69% | 39.4만 |
|---|
| 2026.09.14 | ₩101,560 | ₩105,422 | ₩100,917 | ₩102,498 | +0.92% | 50.1만 |
|---|
| 2026.09.11 | ₩109,297 | ₩111,014 | ₩107,929 | ₩110,034 | +0.67% | 27.7만 |
|---|
| 2026.09.10 | ₩106,682 | ₩109,652 | ₩105,468 | ₩107,511 | +0.78% | 51.1만 |
|---|
| 2026.09.09 | ₩111,027 | ₩113,306 | ₩109,538 | ₩111,322 | +0.27% | 30.1만 |
|---|
| 2026.09.08 | ₩112,636 | ₩115,666 | ₩110,437 | ₩113,212 | +0.51% | 94.9만 |
|---|
| 2026.09.04 | ₩104,228 | ₩108,211 | ₩103,437 | ₩107,940 | +3.56% | 57.1만 |
|---|
| 2026.09.03 | ₩100,568 | ₩102,364 | ₩97,993 | ₩102,355 | +1.78% | 39만 |
|---|
| 2026.09.02 | ₩100,568 | ₩101,923 | ₩99,562 | ₩101,828 | +1.25% | 23.2만 |
|---|
| 2026.09.01 | ₩102,807 | ₩102,981 | ₩100,045 | ₩100,849 | -1.90% | 42.1만 |
|---|
| 2026.08.31 | ₩102,405 | ₩105,650 | ₩101,372 | ₩101,506 | -0.88% | 25.6만 |
|---|
| 2026.08.28 | ₩107,554 | ₩108,546 | ₩102,753 | ₩102,907 | -4.32% | 33.9만 |
|---|
| 2026.08.27 | ₩105,515 | ₩108,881 | ₩104,435 | ₩107,902 | +2.26% | 51.4만 |
|---|
| 2026.08.26 | ₩103,115 | ₩104,537 | ₩101,613 | ₩103,071 | -0.04% | 20.1만 |
|---|
| 2026.08.25 | ₩101,701 | ₩104,094 | ₩101,385 | ₩102,887 | +1.17% | 25.5만 |
|---|
| 2026.08.24 | ₩101,238 | ₩101,372 | ₩97,028 | ₩99,361 | -1.85% | 39만 |
|---|
| 2026.08.21 | ₩105,395 | ₩107,004 | ₩102,834 | ₩103,880 | -1.44% | 26.9만 |
|---|
| 2026.08.20 | ₩99,012 | ₩103,370 | ₩98,831 | ₩102,445 | +3.47% | 44.6만 |
|---|
| 2026.08.19 | ₩104,000 | ₩104,027 | ₩98,616 | ₩100,875 | -3.01% | 33.2만 |
|---|
| 2026.08.18 | ₩103,249 | ₩104,496 | ₩100,004 | ₩101,627 | -1.57% | 62.9만 |
|---|
| 2026.08.17 | ₩109,806 | ₩112,743 | ₩108,278 | ₩110,450 | +0.59% | 77.1만 |
|---|
| 2026.08.14 | ₩109,900 | ₩109,900 | ₩107,049 | ₩108,077 | -1.66% | 52.5만 |
|---|
| 2026.08.13 | ₩109,592 | ₩113,105 | ₩109,283 | ₩110,369 | +0.71% | 68.9만 |
|---|
| 2026.08.12 | ₩111,402 | ₩111,402 | ₩108,546 | ₩109,525 | -1.69% | 64.3만 |
|---|
| 2026.08.11 | ₩107,044 | ₩107,513 | ₩104,590 | ₩106,307 | -0.69% | 33.3만 |
|---|
| 2026.08.10 | ₩105,636 | ₩107,956 | ₩103,102 | ₩104,590 | -0.99% | 66.1만 |
|---|
| 2026.08.07 | ₩107,272 | ₩107,272 | ₩101,710 | ₩105,033 | -2.09% | 63.4만 |
|---|
| 2026.08.06 | ₩100,326 | ₩106,776 | ₩99,542 | ₩104,188 | +3.85% | 37.6만 |
|---|
| 2026.08.05 | ₩104,838 | ₩108,304 | ₩101,895 | ₩102,405 | -2.32% | 78.9만 |
|---|
| 2026.08.04 | ₩104,014 | ₩105,355 | ₩101,372 | ₩103,799 | -0.21% | 67.1만 |
|---|
| 2026.08.03 | ₩96,143 | ₩99,185 | ₩94,895 | ₩98,807 | +2.77% | 44.4만 |
|---|
| 2026.07.31 | ₩105,073 | ₩105,261 | ₩95,204 | ₩97,778 | -6.94% | 58.9만 |
|---|
| 2026.07.30 | ₩92,388 | ₩98,730 | ₩90,310 | ₩97,483 | +5.52% | 89만 |
|---|
| 2026.07.29 | ₩91,047 | ₩92,361 | ₩83,940 | ₩84,383 | -7.32% | 90만 |
|---|
| 2026.07.28 | ₩89,089 | ₩94,118 | ₩87,547 | ₩92,696 | +4.05% | 81만 |
|---|
| 2026.07.27 | ₩99,622 | ₩100,138 | ₩91,141 | ₩96,075 | -3.56% | 69.4만 |
|---|
| 2026.07.24 | ₩102,056 | ₩102,940 | ₩97,028 | ₩98,328 | -3.65% | 54만 |
|---|
| 2026.07.23 | ₩104,000 | ₩107,044 | ₩102,485 | ₩104,362 | +0.35% | 59만 |
|---|
| 2026.07.22 | ₩103,799 | ₩109,216 | ₩103,623 | ₩107,218 | +3.29% | 56만 |
|---|
| 2026.07.21 | ₩105,770 | ₩109,444 | ₩103,853 | ₩109,176 | +3.22% | 92.6만 |
|---|
| 2026.07.20 | ₩100,675 | ₩101,908 | ₩97,242 | ₩98,368 | -2.29% | 50.6만 |
|---|
| 2026.07.17 | ₩93,233 | ₩99,481 | ₩90,243 | ₩96,183 | +3.16% | 116.5만 |
|---|
| 2026.07.16 | ₩100,460 | ₩105,367 | ₩98,999 | ₩102,096 | +1.63% | 222.1만 |
|---|
| 2026.07.15 | ₩110,557 | ₩111,965 | ₩102,730 | ₩107,352 | -2.90% | 108.9만 |
|---|
| 2026.07.14 | ₩113,038 | ₩113,293 | ₩106,990 | ₩107,782 | -4.65% | 81.3만 |
|---|
| 2026.07.13 | ₩115,170 | ₩116,759 | ₩108,157 | ₩108,506 | -5.79% | 109.8만 |
|---|
| 2026.07.10 | ₩117,356 | ₩117,932 | ₩111,741 | ₩115,264 | -1.78% | 69.5만 |
|---|
| 2026.07.09 | ₩121,727 | ₩122,277 | ₩116,618 | ₩116,752 | -4.09% | 76.6만 |
|---|
| 2026.07.08 | ₩112,341 | ₩118,401 | ₩112,341 | ₩116,430 | +3.64% | 70.8만 |
|---|
| 2026.07.07 | ₩117,329 | ₩118,336 | ₩111,958 | ₩114,486 | -2.42% | 153.7만 |
|---|
| 2026.07.06 | ₩122,505 | ₩129,357 | ₩122,022 | ₩124,985 | +2.02% | 94.5만 |
|---|
| 2026.07.02 | ₩125,307 | ₩130,655 | ₩113,306 | ₩115,800 | -7.59% | 145.2만 |
|---|
| 2026.07.01 | ₩135,136 | ₩135,464 | ₩120,952 | ₩121,579 | -10.03% | 150.8만 |
|---|
| 2026.06.30 | ₩128,391 | ₩141,527 | ₩127,372 | ₩140,486 | +9.42% | 80.9만 |
|---|
| 2026.06.29 | ₩119,206 | ₩128,726 | ₩115,516 | ₩128,498 | +7.80% | 110.1만 |
|---|
| 2026.06.26 | ₩112,180 | ₩118,147 | ₩109,157 | ₩116,189 | +3.57% | 105.1만 |
|---|
| 2026.06.25 | ₩126,715 | ₩126,889 | ₩116,766 | ₩117,986 | -6.89% | 115.8만 |
|---|
| 2026.06.24 | ₩117,919 | ₩122,612 | ₩116,524 | ₩121,150 | +2.74% | 65.9만 |
|---|
| 2026.06.23 | ₩120,230 | ₩125,030 | ₩118,334 | ₩118,924 | -1.09% | 105.7만 |
|---|
| 2026.06.22 | ₩142,135 | ₩142,564 | ₩136,034 | ₩137,482 | -3.27% | 78.7만 |
|---|
| 2026.06.18 | ₩121,459 | ₩135,805 | ₩121,351 | ₩134,412 | +10.66% | 115.5만 |
|---|
| 2026.06.17 | ₩119,179 | ₩123,524 | ₩117,828 | ₩118,120 | -0.89% | 83만 |
|---|
| 2026.06.16 | ₩120,936 | ₩122,773 | ₩114,486 | ₩114,768 | -5.10% | 72.6만 |
|---|
| 2026.06.15 | ₩121,566 | ₩124,033 | ₩118,353 | ₩123,269 | +1.40% | 89.8만 |
|---|
| 2026.06.12 | ₩111,563 | ₩115,679 | ₩110,584 | ₩114,111 | +2.28% | 62.6만 |
|---|
| 2026.06.11 | ₩108,640 | ₩115,733 | ₩106,521 | ₩112,609 | +3.65% | 73.9만 |
|---|
| 2026.06.10 | ₩108,894 | ₩115,512 | ₩105,368 | ₩105,971 | -2.68% | 97.5만 |
|---|
| 2026.06.09 | ₩117,999 | ₩121,821 | ₩104,335 | ₩116,511 | -1.26% | 140.5만 |
|---|
| 2026.06.08 | ₩114,580 | ₩119,454 | ₩113,842 | ₩115,814 | +1.08% | 87만 |
|---|
| 2026.06.05 | ₩118,227 | ₩120,373 | ₩108,412 | ₩109,484 | -7.39% | 112.4만 |
|---|
| 2026.06.04 | ₩118,683 | ₩128,431 | ₩116,779 | ₩126,755 | +6.80% | 96.7만 |
|---|
| 2026.06.03 | ₩129,531 | ₩129,779 | ₩120,989 | ₩122,518 | -5.41% | 76.6만 |
|---|
| 2026.06.02 | ₩124,073 | ₩128,793 | ₩121,928 | ₩127,989 | +3.16% | 65.5만 |
|---|
| 2026.06.01 | ₩115,814 | ₩128,941 | ₩114,915 | ₩122,116 | +5.44% | 135.7만 |
|---|
| 2026.05.29 | ₩117,168 | ₩119,005 | ₩111,858 | ₩112,703 | -3.81% | 65.5만 |
|---|
| 2026.05.28 | ₩114,097 | ₩117,597 | ₩110,624 | ₩116,015 | +1.68% | 67.2만 |
|---|
| 2026.05.27 | ₩116,953 | ₩119,105 | ₩111,174 | ₩114,915 | -1.74% | 173만 |
|---|
| 2026.05.26 | ₩109,552 | ₩111,617 | ₩108,369 | ₩109,391 | -0.15% | 86.1만 |
|---|
| 2026.05.22 | ₩108,036 | ₩108,613 | ₩104,617 | ₩105,314 | -2.52% | 49.6만 |
|---|
| 2026.05.21 | ₩102,954 | ₩109,096 | ₩102,954 | ₩106,749 | +3.69% | 66.6만 |
|---|
| 2026.05.20 | ₩101,908 | ₩105,261 | ₩101,336 | ₩104,161 | +2.21% | 52.2만 |
|---|
| 2026.05.19 | ₩98,261 | ₩102,646 | ₩95,727 | ₩99,750 | +1.51% | 83.1만 |
|---|
| 2026.05.18 | ₩107,272 | ₩107,272 | ₩98,784 | ₩101,184 | -5.68% | 87.9만 |
|---|
| 2026.05.15 | ₩106,964 | ₩108,667 | ₩103,920 | ₩105,918 | -0.98% | 91.3만 |
|---|
| 2026.05.14 | ₩105,650 | ₩115,224 | ₩104,992 | ₩112,971 | +6.93% | 192.4만 |
|---|
| 2026.05.13 | ₩102,780 | ₩106,333 | ₩99,495 | ₩103,866 | +1.06% | 82.1만 |
|---|
| 2026.05.12 | ₩102,807 | ₩105,033 | ₩96,719 | ₩102,458 | -0.34% | 149.8만 |
|---|
| 2026.05.11 | ₩107,634 | ₩108,184 | ₩103,021 | ₩106,400 | -1.15% | 165.1만 |
|---|
| 2026.05.08 | ₩112,904 | ₩113,038 | ₩104,523 | ₩110,222 | -2.38% | 142.6만 |
|---|
| 2026.05.07 | ₩113,762 | ₩114,781 | ₩108,405 | ₩111,979 | -1.57% | 136.4만 |
|---|
| 2026.05.06 | ₩105,395 | ₩114,727 | ₩104,858 | ₩114,727 | +8.85% | 201.4만 |
|---|
| 2026.05.05 | ₩107,125 | ₩107,862 | ₩100,836 | ₩101,747 | -5.02% | 114.9만 |
|---|
| 2026.05.04 | ₩107,151 | ₩108,747 | ₩102,250 | ₩105,650 | -1.40% | 107만 |
|---|
| 2026.05.01 | ₩101,855 | ₩106,803 | ₩100,715 | ₩103,638 | +1.75% | 67.8만 |
|---|
| 2026.04.30 | ₩103,517 | ₩104,081 | ₩97,457 | ₩102,659 | -0.83% | 104.7만 |
|---|
| 2026.04.29 | ₩101,305 | ₩102,646 | ₩98,757 | ₩101,721 | +0.41% | 89.9만 |
|---|
| 2026.04.28 | ₩100,703 | ₩103,786 | ₩96,893 | ₩100,769 | +0.07% | 155.7만 |
|---|
| 2026.04.27 | ₩111,938 | ₩112,636 | ₩105,296 | ₩107,808 | -3.69% | 179만 |
|---|
| 2026.04.24 | ₩103,196 | ₩109,867 | ₩102,083 | ₩106,588 | +3.29% | 200.2만 |
|---|
| 2026.04.23 | ₩97,014 | ₩99,495 | ₩92,919 | ₩96,277 | -0.76% | 90.3만 |
|---|
| 2026.04.22 | ₩91,181 | ₩99,093 | ₩90,833 | ₩99,079 | +8.66% | 152.8만 |
|---|
| 2026.04.21 | ₩89,800 | ₩90,779 | ₩88,124 | ₩89,398 | -0.45% | 55.7만 |
|---|
| 2026.04.20 | ₩90,269 | ₩90,543 | ₩87,775 | ₩88,714 | -1.72% | 63만 |
|---|
| 2026.04.17 | ₩91,865 | ₩93,193 | ₩88,325 | ₩90,739 | -1.23% | 196.4만 |
|---|
| 2026.04.16 | ₩90,296 | ₩90,859 | ₩86,180 | ₩87,386 | -3.22% | 315.3만 |
|---|
| 2026.04.15 | ₩96,464 | ₩96,947 | ₩91,932 | ₩93,716 | -2.85% | 147.4만 |
|---|
| 2026.04.14 | ₩95,110 | ₩96,821 | ₩92,636 | ₩95,968 | +0.90% | 121.3만 |
|---|
| 2026.04.13 | ₩91,128 | ₩91,677 | ₩89,089 | ₩90,926 | -0.22% | 78.5만 |
|---|
| 2026.04.10 | ₩93,447 | ₩94,855 | ₩90,886 | ₩91,208 | -2.40% | 103.9만 |
|---|
| 2026.04.09 | ₩87,655 | ₩90,115 | ₩86,582 | ₩88,996 | +1.53% | 71.6만 |
|---|
| 2026.04.08 | ₩91,221 | ₩92,683 | ₩85,953 | ₩89,103 | -2.32% | 115만 |
|---|
| 2026.04.07 | ₩77,008 | ₩79,596 | ₩75,249 | ₩79,448 | +3.17% | 52.4만 |
|---|
| 2026.04.06 | ₩77,196 | ₩79,086 | ₩76,726 | ₩78,040 | +1.09% | 34.3만 |
|---|
| 2026.04.02 | ₩71,081 | ₩78,014 | ₩71,068 | ₩76,686 | +7.89% | 63.3만 |
|---|
| 2026.04.01 | ₩79,167 | ₩81,259 | ₩77,370 | ₩78,309 | -1.08% | 76.6만 |
|---|
| 2026.03.31 | ₩69,727 | ₩76,592 | ₩69,519 | ₩76,592 | +9.85% | 85.9만 |
|---|
| 2026.03.30 | ₩72,248 | ₩73,079 | ₩66,202 | ₩67,300 | -6.85% | 71.3만 |
|---|
| 2026.03.27 | ₩71,121 | ₩73,092 | ₩69,955 | ₩71,939 | +1.15% | 68.7만 |
|---|
| 2026.03.26 | ₩78,416 | ₩78,609 | ₩71,544 | ₩71,658 | -8.62% | 83.2만 |
|---|
| 2026.03.25 | ₩80,682 | ₩83,042 | ₩79,911 | ₩81,822 | +1.41% | 50.1만 |
|---|
| 2026.03.24 | ₩76,150 | ₩80,548 | ₩75,761 | ₩79,730 | +4.70% | 71.3만 |
|---|
| 2026.03.23 | ₩74,755 | ₩80,266 | ₩74,695 | ₩77,839 | +4.13% | 105.1만 |
|---|
| 2026.03.20 | ₩77,048 | ₩77,652 | ₩72,328 | ₩73,924 | -4.05% | 66.5만 |
|---|
| 2026.03.19 | ₩74,152 | ₩78,709 | ₩72,114 | ₩78,174 | +5.42% | 59.2만 |
|---|
| 2026.03.18 | ₩81,902 | ₩82,693 | ₩78,604 | ₩78,791 | -3.80% | 73.7만 |
|---|
| 2026.03.17 | ₩79,261 | ₩82,144 | ₩78,389 | ₩81,822 | +3.23% | 66.6만 |
|---|
| 2026.03.16 | ₩79,515 | ₩80,695 | ₩78,657 | ₩78,657 | -1.08% | 70만 |
|---|
| 2026.03.13 | ₩80,374 | ₩80,776 | ₩77,048 | ₩77,866 | -3.12% | 71.5만 |
|---|
| 2026.03.12 | ₩81,795 | ₩82,144 | ₩77,167 | ₩77,370 | -5.41% | 94.2만 |
|---|
| 2026.03.11 | ₩85,831 | ₩87,266 | ₩84,034 | ₩85,925 | +0.11% | 70만 |
|---|
| 2026.03.10 | ₩83,216 | ₩85,496 | ₩81,165 | ₩82,345 | -1.05% | 100.8만 |
|---|
| 2026.03.09 | ₩77,115 | ₩83,511 | ₩75,506 | ₩83,391 | +8.14% | 96.5만 |
|---|
| 2026.03.06 | ₩81,245 | ₩83,391 | ₩77,638 | ₩78,644 | -3.20% | 119.6만 |
|---|
| 2026.03.05 | ₩86,408 | ₩88,768 | ₩81,165 | ₩85,938 | -0.54% | 54.8만 |
|---|
| 2026.03.04 | ₩87,923 | ₩89,516 | ₩86,448 | ₩87,963 | +0.05% | 54.8만 |
|---|
| 2026.03.03 | ₩84,088 | ₩87,172 | ₩81,250 | ₩85,979 | +2.25% | 108.1만 |
|---|
| 2026.03.02 | ₩91,583 | ₩96,006 | ₩91,575 | ₩93,890 | +2.52% | 64.9만 |
|---|
| 2026.02.27 | ₩94,453 | ₩97,939 | ₩93,783 | ₩96,840 | +2.53% | 66.6만 |
|---|
| 2026.02.26 | ₩103,048 | ₩103,169 | ₩94,212 | ₩98,181 | -4.72% | 95.3만 |
|---|
| 2026.02.25 | ₩105,341 | ₩105,341 | ₩102,395 | ₩103,853 | -1.41% | 56.6만 |
|---|
| 2026.02.24 | ₩99,602 | ₩104,708 | ₩98,010 | ₩103,155 | +3.57% | 83.4만 |
|---|
| 2026.02.23 | ₩93,394 | ₩96,612 | ₩93,193 | ₩95,056 | +1.78% | 45.8만 |
|---|
| 2026.02.20 | ₩89,713 | ₩95,874 | ₩89,518 | ₩95,271 | +6.20% | 61.3만 |
|---|
| 2026.02.19 | ₩89,961 | ₩91,382 | ₩88,714 | ₩90,243 | +0.31% | 43만 |
|---|
| 2026.02.18 | ₩92,026 | ₩94,720 | ₩90,410 | ₩91,168 | -0.93% | 38.7만 |
|---|
| 2026.02.17 | ₩90,993 | ₩93,139 | ₩88,204 | ₩92,200 | +1.33% | 54.3만 |
|---|
| 2026.02.13 | ₩94,741 | ₩95,740 | ₩90,511 | ₩93,353 | -1.46% | 68.3만 |
|---|
| 2026.02.12 | ₩100,219 | ₩100,273 | ₩92,308 | ₩94,171 | -6.03% | 96.6만 |
|---|
| 2026.02.11 | ₩95,251 | ₩100,175 | ₩94,621 | ₩97,497 | +2.36% | 119.4만 |
|---|
| 2026.02.10 | ₩92,737 | ₩92,737 | ₩88,613 | ₩91,208 | -1.65% | 82.3만 |
|---|
| 2026.02.09 | ₩84,651 | ₩90,108 | ₩84,396 | ₩87,976 | +3.93% | 72.8만 |
|---|
| 2026.02.06 | ₩79,596 | ₩85,281 | ₩79,381 | ₩85,013 | +6.81% | 100.7만 |
|---|
| 2026.02.05 | ₩73,079 | ₩78,309 | ₩71,752 | ₩76,619 | +4.84% | 75.7만 |
|---|
| 2026.02.04 | ₩78,899 | ₩80,454 | ₩71,242 | ₩74,380 | -5.73% | 89.2만 |
|---|
| 2026.02.03 | ₩83,471 | ₩84,463 | ₩76,404 | ₩79,234 | -5.08% | 87.7만 |
|---|
| 2026.02.02 | ₩76,780 | ₩83,042 | ₩76,155 | ₩81,889 | +6.65% | 67.7만 |
|---|
| 2026.01.30 | ₩78,711 | ₩81,138 | ₩76,163 | ₩76,793 | -2.44% | 40.3만 |
|---|
| 2026.01.29 | ₩81,111 | ₩83,163 | ₩75,694 | ₩81,111 | 0.00% | 113.6만 |
|---|
| 2026.01.28 | ₩83,109 | ₩84,007 | ₩80,819 | ₩82,546 | -0.68% | 59.3만 |
|---|
| 2026.01.27 | ₩79,810 | ₩81,992 | ₩78,936 | ₩80,588 | +0.97% | 60.9만 |
|---|
| 2026.01.26 | ₩77,933 | ₩79,127 | ₩76,901 | ₩78,121 | +0.24% | 45.4만 |
|---|
| 2026.01.23 | ₩77,786 | ₩80,119 | ₩77,551 | ₩79,127 | +1.72% | 69.4만 |
|---|
| 2026.01.22 | ₩78,510 | ₩79,274 | ₩75,466 | ₩75,774 | -3.48% | 50.6만 |
|---|
| 2026.01.21 | ₩78,349 | ₩78,614 | ₩74,916 | ₩75,654 | -3.44% | 72.1만 |
|---|
| 2026.01.20 | ₩82,063 | ₩82,783 | ₩75,532 | ₩75,680 | -7.78% | 89.5만 |
|---|
| 2026.01.16 | ₩85,147 | ₩86,649 | ₩82,599 | ₩83,002 | -2.52% | 75.2만 |
|---|
| 2026.01.15 | ₩83,163 | ₩87,205 | ₩81,098 | ₩82,935 | -0.27% | 268만 |
|---|
| 2026.01.14 | ₩77,303 | ₩77,330 | ₩74,997 | ₩76,029 | -1.65% | 64.4만 |
|---|
| 2026.01.13 | ₩78,751 | ₩80,454 | ₩77,839 | ₩77,906 | -1.07% | 59.6만 |
|---|
| 2026.01.12 | ₩74,366 | ₩79,090 | ₩73,428 | ₩78,402 | +5.43% | 57.1만 |
|---|
| 2026.01.09 | ₩72,878 | ₩75,038 | ₩72,140 | ₩74,608 | +2.37% | 69.6만 |
|---|
| 2026.01.08 | ₩74,688 | ₩74,688 | ₩71,255 | ₩72,020 | -3.57% | 48.6만 |
|---|
| 2026.01.07 | ₩75,050 | ₩75,868 | ₩72,368 | ₩72,422 | -3.50% | 53.6만 |
|---|
| 2026.01.06 | ₩77,625 | ₩79,100 | ₩75,198 | ₩76,458 | -1.50% | 78.7만 |
|---|
| 2026.01.05 | ₩77,504 | ₩78,161 | ₩73,818 | ₩74,165 | -4.31% | 106.3만 |
|---|
| 2026.01.02 | ₩69,646 | ₩73,803 | ₩69,646 | ₩72,918 | +4.70% | 86.6만 |
|---|
| 2025.12.31 | ₩66,321 | ₩67,536 | ₩66,039 | ₩66,214 | -0.16% | 46.3만 |
|---|
| 2025.12.30 | ₩65,633 | ₩66,415 | ₩64,340 | ₩64,497 | -1.73% | 17.8만 |
|---|
| 2025.12.29 | ₩65,181 | ₩66,375 | ₩64,012 | ₩64,940 | -0.37% | 22.9만 |
|---|
| 2025.12.26 | ₩64,524 | ₩66,013 | ₩63,921 | ₩65,785 | +1.95% | 19.6만 |
|---|
| 2025.12.24 | ₩63,813 | ₩64,296 | ₩63,022 | ₩64,175 | +0.57% | 55.1만 |
|---|
| 2025.12.23 | ₩62,030 | ₩63,793 | ₩61,400 | ₩63,425 | +2.25% | 23.9만 |
|---|
| 2025.12.22 | ₩62,835 | ₩62,861 | ₩61,413 | ₩62,137 | -1.11% | 21.9만 |
|---|
| 2025.12.19 | ₩59,228 | ₩61,735 | ₩59,228 | ₩60,528 | +2.20% | 20.2만 |
|---|
| 2025.12.18 | ₩58,839 | ₩59,751 | ₩57,551 | ₩58,879 | +0.07% | 33.1만 |
|---|
| 2025.12.17 | ₩60,394 | ₩60,394 | ₩54,870 | ₩55,714 | -7.75% | 37.9만 |
|---|
| 2025.12.16 | ₩59,911 | ₩60,381 | ₩58,329 | ₩59,858 | -0.09% | 25.6만 |
|---|
| 2025.12.15 | ₩63,358 | ₩63,559 | ₩59,831 | ₩60,113 | -5.12% | 34만 |
|---|
| 2025.12.12 | ₩67,018 | ₩67,192 | ₩61,574 | ₩62,110 | -7.32% | 49.3만 |
|---|
| 2025.12.11 | ₩68,252 | ₩68,252 | ₩65,503 | ₩67,756 | -0.73% | 45.9만 |
|---|
| 2025.12.10 | ₩67,702 | ₩71,644 | ₩66,348 | ₩69,915 | +3.27% | 53.7만 |
|---|
| 2025.12.09 | ₩69,325 | ₩71,501 | ₩68,654 | ₩71,001 | +2.42% | 30.7만 |
|---|
| 2025.12.08 | ₩69,700 | ₩70,572 | ₩67,930 | ₩70,263 | +0.81% | 40.3만 |
|---|
| 2025.12.05 | ₩67,434 | ₩69,700 | ₩66,375 | ₩66,924 | -0.76% | 35.8만 |
|---|
| 2025.12.04 | ₩67,166 | ₩67,166 | ₩64,980 | ₩66,348 | -1.22% | 30.9만 |
|---|
| 2025.12.03 | ₩66,254 | ₩67,876 | ₩63,317 | ₩67,474 | +1.84% | 33.9만 |
|---|
| 2025.12.02 | ₩65,986 | ₩66,965 | ₩64,658 | ₩65,905 | -0.12% | 26.1만 |
|---|
| 2025.12.01 | ₩63,733 | ₩65,436 | ₩63,465 | ₩64,108 | +0.59% | 42.1만 |
|---|
| 2025.11.28 | ₩66,267 | ₩66,267 | ₩64,752 | ₩65,811 | -0.69% | 28.7만 |
|---|
| 2025.11.26 | ₩64,605 | ₩66,348 | ₩64,216 | ₩65,168 | +0.87% | 51.6만 |
|---|
| 2025.11.25 | ₩62,030 | ₩63,132 | ₩57,779 | ₩62,821 | +1.28% | 41만 |
|---|
| 2025.11.24 | ₩57,873 | ₩63,009 | ₩57,873 | ₩62,781 | +8.48% | 41.7만 |
|---|
| 2025.11.21 | ₩57,994 | ₩60,273 | ₩55,245 | ₩58,758 | +1.32% | 49.1만 |
|---|
| 2025.11.20 | ₩66,375 | ₩66,522 | ₩59,462 | ₩59,992 | -9.62% | 48.9만 |
|---|
| 2025.11.19 | ₩59,885 | ₩63,009 | ₩59,469 | ₩61,976 | +3.49% | 38.4만 |
|---|
| 2025.11.18 | ₩60,113 | ₩61,158 | ₩57,873 | ₩60,220 | +0.18% | 33.9만 |
|---|
| 2025.11.17 | ₩61,427 | ₩64,001 | ₩61,118 | ₩62,017 | +0.96% | 41.3만 |
|---|
| 2025.11.14 | ₩59,187 | ₩64,028 | ₩58,141 | ₩63,210 | +6.80% | 47.2만 |
|---|
| 2025.11.13 | ₩65,168 | ₩65,369 | ₩61,185 | ₩62,030 | -4.81% | 46.5만 |
|---|
| 2025.11.12 | ₩67,501 | ₩67,890 | ₩65,535 | ₩66,080 | -2.11% | 26.3만 |
|---|
| 2025.11.11 | ₩66,777 | ₩67,890 | ₩65,275 | ₩66,321 | -0.68% | 31.7만 |
|---|
| 2025.11.10 | ₩67,836 | ₩69,030 | ₩66,629 | ₩68,238 | +0.59% | 58만 |
|---|
| 2025.11.07 | ₩63,492 | ₩64,859 | ₩60,059 | ₩64,390 | +1.41% | 59.9만 |
|---|
| 2025.11.06 | ₩67,984 | ₩68,037 | ₩64,765 | ₩65,650 | -3.43% | 47.5만 |
|---|
| 2025.11.05 | ₩67,313 | ₩69,727 | ₩66,616 | ₩67,850 | +0.80% | 52.5만 |
|---|
| 2025.11.04 | ₩69,325 | ₩71,604 | ₩67,601 | ₩67,957 | -1.97% | 69.2만 |
|---|
| 2025.11.03 | ₩71,912 | ₩75,493 | ₩71,765 | ₩72,999 | +1.51% | 77.7만 |
|---|
| 2025.10.31 | ₩73,682 | ₩74,474 | ₩69,251 | ₩71,054 | -3.57% | 77.3만 |
|---|
| 2025.10.30 | ₩71,980 | ₩74,299 | ₩71,282 | ₩72,288 | +0.43% | 62.3만 |
|---|
| 2025.10.29 | ₩73,937 | ₩74,554 | ₩72,065 | ₩73,186 | -1.02% | 108.9만 |
|---|
| 2025.10.28 | ₩70,035 | ₩71,845 | ₩69,123 | ₩71,564 | +2.18% | 77.8만 |
|---|
| 2025.10.27 | ₩70,196 | ₩71,068 | ₩68,010 | ₩70,129 | -0.10% | 110.1만 |
|---|
| 2025.10.24 | ₩68,895 | ₩69,915 | ₩68,386 | ₩68,654 | -0.35% | 68.6만 |
|---|
| 2025.10.23 | ₩66,348 | ₩68,225 | ₩66,281 | ₩66,924 | +0.87% | 51.1만 |
|---|
| 2025.10.22 | ₩68,091 | ₩68,828 | ₩63,907 | ₩65,959 | -3.13% | 77.4만 |
|---|
| 2025.10.21 | ₩70,759 | ₩70,826 | ₩68,159 | ₩68,507 | -3.18% | 42.9만 |
|---|
| 2025.10.20 | ₩71,296 | ₩72,771 | ₩69,780 | ₩70,062 | -1.73% | 61.1만 |
|---|
| 2025.10.17 | ₩70,397 | ₩72,690 | ₩68,788 | ₩68,869 | -2.17% | 146.2만 |
|---|
| 2025.10.16 | ₩76,431 | ₩76,492 | ₩69,673 | ₩71,336 | -6.67% | 325.4만 |
|---|
| 2025.10.15 | ₩74,420 | ₩74,475 | ₩71,364 | ₩74,044 | -0.50% | 220.7만 |
|---|
| 2025.10.14 | ₩69,633 | ₩72,260 | ₩67,313 | ₩69,552 | -0.12% | 155.5만 |
|---|
| 2025.10.13 | ₩70,893 | ₩73,629 | ₩68,185 | ₩73,334 | +3.44% | 133.6만 |
|---|
| 2025.10.10 | ₩72,207 | ₩72,207 | ₩62,808 | ₩63,022 | -12.72% | 180.7만 |
|---|