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 | ₩124,247 | ₩124,247 | ₩116,850 | ₩118,699 | -4.47% | 45.6만 |
| 2026.10.08 | ₩125,908 | ₩128,374 | ₩118,391 | ₩121,272 | -3.68% | 67.7만 |
| 2026.10.07 | ₩129,553 | ₩130,815 | ₩128,618 | ₩129,151 | -0.31% | 55.1만 |
| 2026.10.06 | ₩135,845 | ₩136,682 | ₩134,216 | ₩134,699 | -0.84% | 67만 |
| 2026.10.05 | ₩132,340 | ₩137,513 | ₩131,577 | ₩136,883 | +3.43% | 71.9만 |
| 2026.10.02 | ₩125,600 | ₩130,501 | ₩125,010 | ₩129,741 | +3.30% | 52.9만 |
| 2026.10.01 | ₩121,593 | ₩123,014 | ₩119,530 | ₩122,585 | +0.82% | 28.1만 |
| 2026.09.30 | ₩121,580 | ₩123,952 | ₩120,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,856 |
| -0.60% |
| 39.2만 |
| 2026.09.29 | ₩119,101 | ₩122,572 | ₩116,314 | ₩121,446 | +1.97% | 36.1만 |
|---|
| 2026.09.28 | ₩117,171 | ₩120,374 | ₩114,156 | ₩119,141 | +1.68% | 38.9만 |
|---|
| 2026.09.25 | ₩119,235 | ₩120,273 | ₩117,225 | ₩118,069 | -0.98% | 26.3만 |
|---|
| 2026.09.24 | ₩113,419 | ₩119,061 | ₩112,972 | ₩118,404 | +4.40% | 33만 |
|---|
| 2026.09.23 | ₩117,573 | ₩118,270 | ₩114,170 | ₩116,046 | -1.30% | 34.3만 |
|---|
| 2026.09.22 | ₩113,902 | ₩119,289 | ₩113,459 | ₩118,967 | +4.45% | 49.4만 |
|---|
| 2026.09.21 | ₩113,848 | ₩116,126 | ₩111,845 | ₩115,831 | +1.74% | 58.9만 |
|---|
| 2026.09.18 | ₩108,247 | ₩110,568 | ₩107,724 | ₩110,096 | +1.71% | 28만 |
|---|
| 2026.09.17 | ₩105,178 | ₩108,475 | ₩105,178 | ₩108,394 | +3.06% | 38.4만 |
|---|
| 2026.09.16 | ₩102,512 | ₩103,383 | ₩100,582 | ₩102,226 | -0.28% | 28.6만 |
|---|
| 2026.09.15 | ₩103,852 | ₩103,852 | ₩99,563 | ₩100,019 | -3.69% | 39.4만 |
|---|
| 2026.09.14 | ₩101,493 | ₩105,352 | ₩100,851 | ₩102,431 | +0.92% | 50.1만 |
|---|
| 2026.09.11 | ₩109,225 | ₩110,942 | ₩107,858 | ₩109,962 | +0.67% | 27.7만 |
|---|
| 2026.09.10 | ₩106,612 | ₩109,580 | ₩105,399 | ₩107,440 | +0.78% | 51.1만 |
|---|
| 2026.09.09 | ₩110,954 | ₩113,232 | ₩109,466 | ₩111,248 | +0.27% | 30.1만 |
|---|
| 2026.09.08 | ₩112,562 | ₩115,590 | ₩110,364 | ₩113,138 | +0.51% | 94.9만 |
|---|
| 2026.09.04 | ₩104,160 | ₩108,140 | ₩103,369 | ₩107,869 | +3.56% | 57.1만 |
|---|
| 2026.09.03 | ₩100,502 | ₩102,297 | ₩97,929 | ₩102,288 | +1.78% | 39만 |
|---|
| 2026.09.02 | ₩100,502 | ₩101,856 | ₩99,496 | ₩101,761 | +1.25% | 23.2만 |
|---|
| 2026.09.01 | ₩102,739 | ₩102,914 | ₩99,979 | ₩100,783 | -1.90% | 42.1만 |
|---|
| 2026.08.31 | ₩102,337 | ₩105,580 | ₩101,306 | ₩101,440 | -0.88% | 25.6만 |
|---|
| 2026.08.28 | ₩107,483 | ₩108,475 | ₩102,686 | ₩102,840 | -4.32% | 33.9만 |
|---|
| 2026.08.27 | ₩105,446 | ₩108,810 | ₩104,366 | ₩107,831 | +2.26% | 51.4만 |
|---|
| 2026.08.26 | ₩103,048 | ₩104,468 | ₩101,547 | ₩103,003 | -0.04% | 20.1만 |
|---|
| 2026.08.25 | ₩101,634 | ₩104,026 | ₩101,319 | ₩102,820 | +1.17% | 25.5만 |
|---|
| 2026.08.24 | ₩101,172 | ₩101,306 | ₩96,964 | ₩99,295 | -1.85% | 39만 |
|---|
| 2026.08.21 | ₩105,326 | ₩106,934 | ₩102,766 | ₩103,811 | -1.44% | 26.9만 |
|---|
| 2026.08.20 | ₩98,947 | ₩103,302 | ₩98,766 | ₩102,378 | +3.47% | 44.6만 |
|---|
| 2026.08.19 | ₩103,932 | ₩103,959 | ₩98,552 | ₩100,808 | -3.01% | 33.2만 |
|---|
| 2026.08.18 | ₩103,182 | ₩104,428 | ₩99,939 | ₩101,560 | -1.57% | 62.9만 |
|---|
| 2026.08.17 | ₩109,734 | ₩112,669 | ₩108,207 | ₩110,377 | +0.59% | 77.1만 |
|---|
| 2026.08.14 | ₩109,828 | ₩109,828 | ₩106,979 | ₩108,006 | -1.66% | 52.5만 |
|---|
| 2026.08.13 | ₩109,520 | ₩113,031 | ₩109,212 | ₩110,297 | +0.71% | 68.9만 |
|---|
| 2026.08.12 | ₩111,329 | ₩111,329 | ₩108,475 | ₩109,453 | -1.69% | 64.3만 |
|---|
| 2026.08.11 | ₩106,974 | ₩107,443 | ₩104,522 | ₩106,237 | -0.69% | 33.3만 |
|---|
| 2026.08.10 | ₩105,567 | ₩107,885 | ₩103,034 | ₩104,522 | -0.99% | 66.1만 |
|---|
| 2026.08.07 | ₩107,202 | ₩107,202 | ₩101,643 | ₩104,964 | -2.09% | 63.4만 |
|---|
| 2026.08.06 | ₩100,260 | ₩106,706 | ₩99,476 | ₩104,120 | +3.85% | 37.6만 |
|---|
| 2026.08.05 | ₩104,769 | ₩108,233 | ₩101,828 | ₩102,337 | -2.32% | 78.9만 |
|---|
| 2026.08.04 | ₩103,945 | ₩105,285 | ₩101,306 | ₩103,731 | -0.21% | 67.1만 |
|---|
| 2026.08.03 | ₩96,079 | ₩99,120 | ₩94,833 | ₩98,742 | +2.77% | 44.4만 |
|---|
| 2026.07.31 | ₩105,004 | ₩105,192 | ₩95,141 | ₩97,714 | -6.94% | 58.9만 |
|---|
| 2026.07.30 | ₩92,327 | ₩98,666 | ₩90,250 | ₩97,419 | +5.52% | 89만 |
|---|
| 2026.07.29 | ₩90,987 | ₩92,301 | ₩83,885 | ₩84,327 | -7.32% | 90만 |
|---|
| 2026.07.28 | ₩89,031 | ₩94,056 | ₩87,490 | ₩92,636 | +4.05% | 81만 |
|---|
| 2026.07.27 | ₩99,557 | ₩100,073 | ₩91,081 | ₩96,012 | -3.56% | 69.4만 |
|---|
| 2026.07.24 | ₩101,989 | ₩102,872 | ₩96,964 | ₩98,264 | -3.65% | 54만 |
|---|
| 2026.07.23 | ₩103,932 | ₩106,974 | ₩102,418 | ₩104,294 | +0.35% | 59만 |
|---|
| 2026.07.22 | ₩103,731 | ₩109,145 | ₩103,555 | ₩107,148 | +3.29% | 56만 |
|---|
| 2026.07.21 | ₩105,701 | ₩109,372 | ₩103,785 | ₩109,104 | +3.22% | 92.6만 |
|---|
| 2026.07.20 | ₩100,609 | ₩101,842 | ₩97,178 | ₩98,304 | -2.29% | 50.6만 |
|---|
| 2026.07.17 | ₩93,172 | ₩99,416 | ₩90,183 | ₩96,120 | +3.16% | 116.5만 |
|---|
| 2026.07.16 | ₩100,394 | ₩105,297 | ₩98,934 | ₩102,029 | +1.63% | 222.1만 |
|---|
| 2026.07.15 | ₩110,485 | ₩111,892 | ₩102,663 | ₩107,282 | -2.90% | 108.9만 |
|---|
| 2026.07.14 | ₩112,964 | ₩113,218 | ₩106,920 | ₩107,711 | -4.65% | 81.3만 |
|---|
| 2026.07.13 | ₩115,094 | ₩116,682 | ₩108,086 | ₩108,434 | -5.79% | 109.8만 |
|---|
| 2026.07.10 | ₩117,279 | ₩117,855 | ₩111,668 | ₩115,188 | -1.78% | 69.5만 |
|---|
| 2026.07.09 | ₩121,647 | ₩122,196 | ₩116,542 | ₩116,676 | -4.09% | 76.6만 |
|---|
| 2026.07.08 | ₩112,267 | ₩118,324 | ₩112,267 | ₩116,354 | +3.64% | 70.8만 |
|---|
| 2026.07.07 | ₩117,252 | ₩118,258 | ₩111,885 | ₩114,411 | -2.42% | 153.7만 |
|---|
| 2026.07.06 | ₩122,424 | ₩129,272 | ₩121,942 | ₩124,903 | +2.02% | 94.5만 |
|---|
| 2026.07.02 | ₩125,225 | ₩130,569 | ₩113,232 | ₩115,724 | -7.59% | 145.2만 |
|---|
| 2026.07.01 | ₩135,047 | ₩135,376 | ₩120,872 | ₩121,500 | -10.03% | 150.8만 |
|---|
| 2026.06.30 | ₩128,307 | ₩141,434 | ₩127,288 | ₩140,394 | +9.42% | 80.9만 |
|---|
| 2026.06.29 | ₩119,128 | ₩128,642 | ₩115,440 | ₩128,414 | +7.80% | 110.1만 |
|---|
| 2026.06.26 | ₩112,106 | ₩118,069 | ₩109,086 | ₩116,113 | +3.57% | 105.1만 |
|---|
| 2026.06.25 | ₩126,632 | ₩126,806 | ₩116,689 | ₩117,908 | -6.89% | 115.8만 |
|---|
| 2026.06.24 | ₩117,841 | ₩122,531 | ₩116,448 | ₩121,071 | +2.74% | 65.9만 |
|---|
| 2026.06.23 | ₩120,152 | ₩124,947 | ₩118,257 | ₩118,846 | -1.09% | 105.7만 |
|---|
| 2026.06.22 | ₩142,042 | ₩142,471 | ₩135,945 | ₩137,392 | -3.27% | 78.7만 |
|---|
| 2026.06.18 | ₩121,379 | ₩135,716 | ₩121,272 | ₩134,324 | +10.66% | 115.5만 |
|---|
| 2026.06.17 | ₩119,101 | ₩123,443 | ₩117,750 | ₩118,042 | -0.89% | 83만 |
|---|
| 2026.06.16 | ₩120,856 | ₩122,692 | ₩114,411 | ₩114,692 | -5.10% | 72.6만 |
|---|
| 2026.06.15 | ₩121,486 | ₩123,952 | ₩118,276 | ₩123,188 | +1.40% | 89.8만 |
|---|
| 2026.06.12 | ₩111,490 | ₩115,604 | ₩110,511 | ₩114,036 | +2.28% | 62.6만 |
|---|
| 2026.06.11 | ₩108,568 | ₩115,657 | ₩106,451 | ₩112,535 | +3.65% | 73.9만 |
|---|
| 2026.06.10 | ₩108,823 | ₩115,436 | ₩105,299 | ₩105,902 | -2.68% | 97.5만 |
|---|
| 2026.06.09 | ₩117,922 | ₩121,741 | ₩104,267 | ₩116,434 | -1.26% | 140.5만 |
|---|
| 2026.06.08 | ₩114,505 | ₩119,376 | ₩113,768 | ₩115,738 | +1.08% | 87만 |
|---|
| 2026.06.05 | ₩118,150 | ₩120,294 | ₩108,341 | ₩109,413 | -7.39% | 112.4만 |
|---|
| 2026.06.04 | ₩118,605 | ₩128,347 | ₩116,702 | ₩126,672 | +6.80% | 96.7만 |
|---|
| 2026.06.03 | ₩129,446 | ₩129,694 | ₩120,910 | ₩122,438 | -5.41% | 76.6만 |
|---|
| 2026.06.02 | ₩123,992 | ₩128,709 | ₩121,848 | ₩127,905 | +3.16% | 65.5만 |
|---|
| 2026.06.01 | ₩115,738 | ₩128,856 | ₩114,840 | ₩122,036 | +5.44% | 135.7만 |
|---|
| 2026.05.29 | ₩117,091 | ₩118,927 | ₩111,784 | ₩112,629 | -3.81% | 65.5만 |
|---|
| 2026.05.28 | ₩114,022 | ₩117,520 | ₩110,552 | ₩115,939 | +1.68% | 67.2만 |
|---|
| 2026.05.27 | ₩116,877 | ₩119,027 | ₩111,101 | ₩114,840 | -1.74% | 173만 |
|---|
| 2026.05.26 | ₩109,480 | ₩111,543 | ₩108,298 | ₩109,319 | -0.15% | 86.1만 |
|---|
| 2026.05.22 | ₩107,965 | ₩108,542 | ₩104,548 | ₩105,245 | -2.52% | 49.6만 |
|---|
| 2026.05.21 | ₩102,887 | ₩109,024 | ₩102,887 | ₩106,679 | +3.69% | 66.6만 |
|---|
| 2026.05.20 | ₩101,842 | ₩105,192 | ₩101,269 | ₩104,093 | +2.21% | 52.2만 |
|---|
| 2026.05.19 | ₩98,197 | ₩102,579 | ₩95,664 | ₩99,684 | +1.51% | 83.1만 |
|---|
| 2026.05.18 | ₩107,202 | ₩107,202 | ₩98,719 | ₩101,118 | -5.68% | 87.9만 |
|---|
| 2026.05.15 | ₩106,893 | ₩108,595 | ₩103,852 | ₩105,848 | -0.98% | 91.3만 |
|---|
| 2026.05.14 | ₩105,580 | ₩115,148 | ₩104,924 | ₩112,897 | +6.93% | 192.4만 |
|---|
| 2026.05.13 | ₩102,713 | ₩106,264 | ₩99,429 | ₩103,798 | +1.06% | 82.1만 |
|---|
| 2026.05.12 | ₩102,739 | ₩104,964 | ₩96,656 | ₩102,391 | -0.34% | 149.8만 |
|---|
| 2026.05.11 | ₩107,563 | ₩108,113 | ₩102,954 | ₩106,331 | -1.15% | 165.1만 |
|---|
| 2026.05.08 | ₩112,830 | ₩112,964 | ₩104,455 | ₩110,150 | -2.38% | 142.6만 |
|---|
| 2026.05.07 | ₩113,687 | ₩114,706 | ₩108,334 | ₩111,905 | -1.57% | 136.4만 |
|---|
| 2026.05.06 | ₩105,326 | ₩114,652 | ₩104,790 | ₩114,652 | +8.85% | 201.4만 |
|---|
| 2026.05.05 | ₩107,054 | ₩107,791 | ₩100,769 | ₩101,681 | -5.02% | 114.9만 |
|---|
| 2026.05.04 | ₩107,081 | ₩108,676 | ₩102,183 | ₩105,580 | -1.40% | 107만 |
|---|
| 2026.05.01 | ₩101,788 | ₩106,733 | ₩100,649 | ₩103,570 | +1.75% | 67.8만 |
|---|
| 2026.04.30 | ₩103,450 | ₩104,012 | ₩97,393 | ₩102,592 | -0.83% | 104.7만 |
|---|
| 2026.04.29 | ₩101,239 | ₩102,579 | ₩98,692 | ₩101,654 | +0.41% | 89.9만 |
|---|
| 2026.04.28 | ₩100,637 | ₩103,718 | ₩96,830 | ₩100,703 | +0.07% | 155.7만 |
|---|
| 2026.04.27 | ₩111,865 | ₩112,562 | ₩105,226 | ₩107,738 | -3.69% | 179만 |
|---|
| 2026.04.24 | ₩103,128 | ₩109,795 | ₩102,016 | ₩106,518 | +3.29% | 200.2만 |
|---|
| 2026.04.23 | ₩96,950 | ₩99,429 | ₩92,858 | ₩96,213 | -0.76% | 90.3만 |
|---|
| 2026.04.22 | ₩91,121 | ₩99,027 | ₩90,773 | ₩99,014 | +8.66% | 152.8만 |
|---|
| 2026.04.21 | ₩89,741 | ₩90,719 | ₩88,066 | ₩89,339 | -0.45% | 55.7만 |
|---|
| 2026.04.20 | ₩90,210 | ₩90,484 | ₩87,718 | ₩88,656 | -1.72% | 63만 |
|---|
| 2026.04.17 | ₩91,805 | ₩93,131 | ₩88,267 | ₩90,679 | -1.23% | 196.4만 |
|---|
| 2026.04.16 | ₩90,237 | ₩90,800 | ₩86,123 | ₩87,329 | -3.22% | 315.3만 |
|---|
| 2026.04.15 | ₩96,401 | ₩96,883 | ₩91,872 | ₩93,654 | -2.85% | 147.4만 |
|---|
| 2026.04.14 | ₩95,048 | ₩96,757 | ₩92,575 | ₩95,905 | +0.90% | 121.3만 |
|---|
| 2026.04.13 | ₩91,068 | ₩91,617 | ₩89,031 | ₩90,867 | -0.22% | 78.5만 |
|---|
| 2026.04.10 | ₩93,386 | ₩94,793 | ₩90,827 | ₩91,148 | -2.40% | 103.9만 |
|---|
| 2026.04.09 | ₩87,597 | ₩90,056 | ₩86,525 | ₩88,937 | +1.53% | 71.6만 |
|---|
| 2026.04.08 | ₩91,162 | ₩92,622 | ₩85,897 | ₩89,044 | -2.32% | 115만 |
|---|
| 2026.04.07 | ₩76,957 | ₩79,544 | ₩75,199 | ₩79,396 | +3.17% | 52.4만 |
|---|
| 2026.04.06 | ₩77,145 | ₩79,034 | ₩76,676 | ₩77,989 | +1.09% | 34.3만 |
|---|
| 2026.04.02 | ₩71,034 | ₩77,962 | ₩71,021 | ₩76,636 | +7.89% | 63.3만 |
|---|
| 2026.04.01 | ₩79,115 | ₩81,205 | ₩77,319 | ₩78,257 | -1.08% | 76.6만 |
|---|
| 2026.03.31 | ₩69,681 | ₩76,542 | ₩69,473 | ₩76,542 | +9.85% | 85.9만 |
|---|
| 2026.03.30 | ₩72,200 | ₩73,031 | ₩66,158 | ₩67,256 | -6.85% | 71.3만 |
|---|
| 2026.03.27 | ₩71,075 | ₩73,044 | ₩69,909 | ₩71,892 | +1.15% | 68.7만 |
|---|
| 2026.03.26 | ₩78,364 | ₩78,557 | ₩71,497 | ₩71,611 | -8.62% | 83.2만 |
|---|
| 2026.03.25 | ₩80,629 | ₩82,987 | ₩79,858 | ₩81,768 | +1.41% | 50.1만 |
|---|
| 2026.03.24 | ₩76,100 | ₩80,495 | ₩75,711 | ₩79,678 | +4.70% | 71.3만 |
|---|
| 2026.03.23 | ₩74,706 | ₩80,214 | ₩74,646 | ₩77,788 | +4.13% | 105.1만 |
|---|
| 2026.03.20 | ₩76,998 | ₩77,601 | ₩72,281 | ₩73,875 | -4.05% | 66.5만 |
|---|
| 2026.03.19 | ₩74,103 | ₩78,658 | ₩72,066 | ₩78,123 | +5.42% | 59.2만 |
|---|
| 2026.03.18 | ₩81,848 | ₩82,639 | ₩78,552 | ₩78,740 | -3.80% | 73.7만 |
|---|
| 2026.03.17 | ₩79,209 | ₩82,090 | ₩78,338 | ₩81,768 | +3.23% | 66.6만 |
|---|
| 2026.03.16 | ₩79,463 | ₩80,642 | ₩78,606 | ₩78,606 | -1.08% | 70만 |
|---|
| 2026.03.13 | ₩80,321 | ₩80,723 | ₩76,998 | ₩77,815 | -3.12% | 71.5만 |
|---|
| 2026.03.12 | ₩81,741 | ₩82,090 | ₩77,117 | ₩77,319 | -5.41% | 94.2만 |
|---|
| 2026.03.11 | ₩85,775 | ₩87,209 | ₩83,979 | ₩85,868 | +0.11% | 70만 |
|---|
| 2026.03.10 | ₩83,162 | ₩85,440 | ₩81,111 | ₩82,291 | -1.05% | 100.8만 |
|---|
| 2026.03.09 | ₩77,065 | ₩83,456 | ₩75,457 | ₩83,336 | +8.14% | 96.5만 |
|---|
| 2026.03.06 | ₩81,192 | ₩83,336 | ₩77,587 | ₩78,592 | -3.20% | 119.6만 |
|---|
| 2026.03.05 | ₩86,351 | ₩88,709 | ₩81,111 | ₩85,882 | -0.54% | 54.8만 |
|---|
| 2026.03.04 | ₩87,865 | ₩89,457 | ₩86,391 | ₩87,905 | +0.05% | 54.8만 |
|---|
| 2026.03.03 | ₩84,033 | ₩87,115 | ₩81,197 | ₩85,922 | +2.25% | 108.1만 |
|---|
| 2026.03.02 | ₩91,523 | ₩95,943 | ₩91,515 | ₩93,828 | +2.52% | 64.9만 |
|---|
| 2026.02.27 | ₩94,391 | ₩97,875 | ₩93,721 | ₩96,776 | +2.53% | 66.6만 |
|---|
| 2026.02.26 | ₩102,981 | ₩103,101 | ₩94,150 | ₩98,116 | -4.72% | 95.3만 |
|---|
| 2026.02.25 | ₩105,272 | ₩105,272 | ₩102,328 | ₩103,785 | -1.41% | 56.6만 |
|---|
| 2026.02.24 | ₩99,537 | ₩104,639 | ₩97,946 | ₩103,088 | +3.57% | 83.4만 |
|---|
| 2026.02.23 | ₩93,332 | ₩96,548 | ₩93,131 | ₩94,994 | +1.78% | 45.8만 |
|---|
| 2026.02.20 | ₩89,654 | ₩95,811 | ₩89,460 | ₩95,208 | +6.20% | 61.3만 |
|---|
| 2026.02.19 | ₩89,902 | ₩91,322 | ₩88,656 | ₩90,183 | +0.31% | 43만 |
|---|
| 2026.02.18 | ₩91,966 | ₩94,658 | ₩90,351 | ₩91,108 | -0.93% | 38.7만 |
|---|
| 2026.02.17 | ₩90,934 | ₩93,078 | ₩88,147 | ₩92,140 | +1.33% | 54.3만 |
|---|
| 2026.02.13 | ₩94,679 | ₩95,677 | ₩90,451 | ₩93,292 | -1.46% | 68.3만 |
|---|
| 2026.02.12 | ₩100,153 | ₩100,207 | ₩92,247 | ₩94,110 | -6.03% | 96.6만 |
|---|
| 2026.02.11 | ₩95,188 | ₩100,109 | ₩94,559 | ₩97,433 | +2.36% | 119.4만 |
|---|
| 2026.02.10 | ₩92,676 | ₩92,676 | ₩88,555 | ₩91,148 | -1.65% | 82.3만 |
|---|
| 2026.02.09 | ₩84,595 | ₩90,049 | ₩84,341 | ₩87,919 | +3.93% | 72.8만 |
|---|
| 2026.02.06 | ₩79,544 | ₩85,225 | ₩79,329 | ₩84,957 | +6.81% | 100.7만 |
|---|
| 2026.02.05 | ₩73,031 | ₩78,257 | ₩71,704 | ₩76,569 | +4.84% | 75.7만 |
|---|
| 2026.02.04 | ₩78,847 | ₩80,401 | ₩71,195 | ₩74,331 | -5.73% | 89.2만 |
|---|
| 2026.02.03 | ₩83,416 | ₩84,408 | ₩76,354 | ₩79,182 | -5.08% | 87.7만 |
|---|
| 2026.02.02 | ₩76,730 | ₩82,987 | ₩76,105 | ₩81,835 | +6.65% | 67.7만 |
|---|
| 2026.01.30 | ₩78,659 | ₩81,085 | ₩76,113 | ₩76,743 | -2.44% | 40.3만 |
|---|
| 2026.01.29 | ₩81,058 | ₩83,108 | ₩75,644 | ₩81,058 | 0.00% | 113.6만 |
|---|
| 2026.01.28 | ₩83,054 | ₩83,952 | ₩80,766 | ₩82,492 | -0.68% | 59.3만 |
|---|
| 2026.01.27 | ₩79,758 | ₩81,938 | ₩78,884 | ₩80,535 | +0.97% | 60.9만 |
|---|
| 2026.01.26 | ₩77,882 | ₩79,075 | ₩76,850 | ₩78,070 | +0.24% | 45.4만 |
|---|
| 2026.01.23 | ₩77,735 | ₩80,066 | ₩77,500 | ₩79,075 | +1.72% | 69.4만 |
|---|
| 2026.01.22 | ₩78,458 | ₩79,222 | ₩75,416 | ₩75,725 | -3.48% | 50.6만 |
|---|
| 2026.01.21 | ₩78,297 | ₩78,563 | ₩74,867 | ₩75,604 | -3.44% | 72.1만 |
|---|
| 2026.01.20 | ₩82,009 | ₩82,729 | ₩75,482 | ₩75,631 | -7.78% | 89.5만 |
|---|
| 2026.01.16 | ₩85,091 | ₩86,592 | ₩82,545 | ₩82,947 | -2.52% | 75.2만 |
|---|
| 2026.01.15 | ₩83,108 | ₩87,148 | ₩81,044 | ₩82,880 | -0.27% | 268만 |
|---|
| 2026.01.14 | ₩77,252 | ₩77,279 | ₩74,947 | ₩75,979 | -1.65% | 64.4만 |
|---|
| 2026.01.13 | ₩78,699 | ₩80,401 | ₩77,788 | ₩77,855 | -1.07% | 59.6만 |
|---|
| 2026.01.12 | ₩74,318 | ₩79,038 | ₩73,379 | ₩78,351 | +5.43% | 57.1만 |
|---|
| 2026.01.09 | ₩72,830 | ₩74,989 | ₩72,093 | ₩74,559 | +2.37% | 69.6만 |
|---|
| 2026.01.08 | ₩74,639 | ₩74,639 | ₩71,209 | ₩71,972 | -3.57% | 48.6만 |
|---|
| 2026.01.07 | ₩75,001 | ₩75,818 | ₩72,321 | ₩72,374 | -3.50% | 53.6만 |
|---|
| 2026.01.06 | ₩77,574 | ₩79,048 | ₩75,148 | ₩76,408 | -1.50% | 78.7만 |
|---|
| 2026.01.05 | ₩77,453 | ₩78,110 | ₩73,769 | ₩74,117 | -4.31% | 106.3만 |
|---|
| 2026.01.02 | ₩69,601 | ₩73,755 | ₩69,601 | ₩72,870 | +4.70% | 86.6만 |
|---|
| 2025.12.31 | ₩66,277 | ₩67,491 | ₩65,996 | ₩66,170 | -0.16% | 46.3만 |
|---|
| 2025.12.30 | ₩65,590 | ₩66,371 | ₩64,298 | ₩64,455 | -1.73% | 17.8만 |
|---|
| 2025.12.29 | ₩65,138 | ₩66,331 | ₩63,970 | ₩64,897 | -0.37% | 22.9만 |
|---|
| 2025.12.26 | ₩64,482 | ₩65,969 | ₩63,879 | ₩65,741 | +1.95% | 19.6만 |
|---|
| 2025.12.24 | ₩63,772 | ₩64,254 | ₩62,981 | ₩64,133 | +0.57% | 55.1만 |
|---|
| 2025.12.23 | ₩61,989 | ₩63,751 | ₩61,360 | ₩63,383 | +2.25% | 23.9만 |
|---|
| 2025.12.22 | ₩62,793 | ₩62,820 | ₩61,373 | ₩62,097 | -1.11% | 21.9만 |
|---|
| 2025.12.19 | ₩59,189 | ₩61,695 | ₩59,189 | ₩60,489 | +2.20% | 20.2만 |
|---|
| 2025.12.18 | ₩58,800 | ₩59,711 | ₩57,514 | ₩58,840 | +0.07% | 33.1만 |
|---|
| 2025.12.17 | ₩60,355 | ₩60,355 | ₩54,834 | ₩55,678 | -7.75% | 37.9만 |
|---|
| 2025.12.16 | ₩59,872 | ₩60,341 | ₩58,291 | ₩59,818 | -0.09% | 25.6만 |
|---|
| 2025.12.15 | ₩63,316 | ₩63,517 | ₩59,792 | ₩60,073 | -5.12% | 34만 |
|---|
| 2025.12.12 | ₩66,974 | ₩67,148 | ₩61,534 | ₩62,070 | -7.32% | 49.3만 |
|---|
| 2025.12.11 | ₩68,207 | ₩68,207 | ₩65,460 | ₩67,711 | -0.73% | 45.9만 |
|---|
| 2025.12.10 | ₩67,658 | ₩71,597 | ₩66,304 | ₩69,869 | +3.27% | 53.7만 |
|---|
| 2025.12.09 | ₩69,279 | ₩71,454 | ₩68,609 | ₩70,954 | +2.42% | 30.7만 |
|---|
| 2025.12.08 | ₩69,654 | ₩70,525 | ₩67,885 | ₩70,217 | +0.81% | 40.3만 |
|---|
| 2025.12.05 | ₩67,390 | ₩69,654 | ₩66,331 | ₩66,880 | -0.76% | 35.8만 |
|---|
| 2025.12.04 | ₩67,122 | ₩67,122 | ₩64,937 | ₩66,304 | -1.22% | 30.9만 |
|---|
| 2025.12.03 | ₩66,210 | ₩67,832 | ₩63,276 | ₩67,430 | +1.84% | 33.9만 |
|---|
| 2025.12.02 | ₩65,942 | ₩66,921 | ₩64,616 | ₩65,862 | -0.12% | 26.1만 |
|---|
| 2025.12.01 | ₩63,691 | ₩65,393 | ₩63,423 | ₩64,066 | +0.59% | 42.1만 |
|---|
| 2025.11.28 | ₩66,224 | ₩66,224 | ₩64,710 | ₩65,768 | -0.69% | 28.7만 |
|---|
| 2025.11.26 | ₩64,562 | ₩66,304 | ₩64,174 | ₩65,125 | +0.87% | 51.6만 |
|---|
| 2025.11.25 | ₩61,989 | ₩63,091 | ₩57,741 | ₩62,780 | +1.28% | 41만 |
|---|
| 2025.11.24 | ₩57,835 | ₩62,968 | ₩57,835 | ₩62,740 | +8.48% | 41.7만 |
|---|
| 2025.11.21 | ₩57,956 | ₩60,234 | ₩55,209 | ₩58,720 | +1.32% | 49.1만 |
|---|
| 2025.11.20 | ₩66,331 | ₩66,478 | ₩59,423 | ₩59,952 | -9.62% | 48.9만 |
|---|
| 2025.11.19 | ₩59,845 | ₩62,968 | ₩59,430 | ₩61,936 | +3.49% | 38.4만 |
|---|
| 2025.11.18 | ₩60,073 | ₩61,118 | ₩57,835 | ₩60,180 | +0.18% | 33.9만 |
|---|
| 2025.11.17 | ₩61,386 | ₩63,959 | ₩61,078 | ₩61,976 | +0.96% | 41.3만 |
|---|
| 2025.11.14 | ₩59,148 | ₩63,986 | ₩58,103 | ₩63,169 | +6.80% | 47.2만 |
|---|
| 2025.11.13 | ₩65,125 | ₩65,326 | ₩61,145 | ₩61,989 | -4.81% | 46.5만 |
|---|
| 2025.11.12 | ₩67,457 | ₩67,845 | ₩65,492 | ₩66,036 | -2.11% | 26.3만 |
|---|
| 2025.11.11 | ₩66,733 | ₩67,845 | ₩65,232 | ₩66,277 | -0.68% | 31.7만 |
|---|
| 2025.11.10 | ₩67,792 | ₩68,984 | ₩66,586 | ₩68,194 | +0.59% | 58만 |
|---|
| 2025.11.07 | ₩63,450 | ₩64,817 | ₩60,019 | ₩64,348 | +1.41% | 59.9만 |
|---|
| 2025.11.06 | ₩67,939 | ₩67,993 | ₩64,723 | ₩65,607 | -3.43% | 47.5만 |
|---|
| 2025.11.05 | ₩67,269 | ₩69,681 | ₩66,572 | ₩67,805 | +0.80% | 52.5만 |
|---|
| 2025.11.04 | ₩69,279 | ₩71,557 | ₩67,557 | ₩67,912 | -1.97% | 69.2만 |
|---|
| 2025.11.03 | ₩71,865 | ₩75,443 | ₩71,718 | ₩72,951 | +1.51% | 77.7만 |
|---|
| 2025.10.31 | ₩73,634 | ₩74,425 | ₩69,205 | ₩71,008 | -3.57% | 77.3만 |
|---|
| 2025.10.30 | ₩71,932 | ₩74,251 | ₩71,235 | ₩72,240 | +0.43% | 62.3만 |
|---|
| 2025.10.29 | ₩73,889 | ₩74,505 | ₩72,018 | ₩73,138 | -1.02% | 108.9만 |
|---|
| 2025.10.28 | ₩69,989 | ₩71,798 | ₩69,078 | ₩71,517 | +2.18% | 77.8만 |
|---|
| 2025.10.27 | ₩70,150 | ₩71,021 | ₩67,966 | ₩70,083 | -0.10% | 110.1만 |
|---|
| 2025.10.24 | ₩68,850 | ₩69,869 | ₩68,341 | ₩68,609 | -0.35% | 68.6만 |
|---|
| 2025.10.23 | ₩66,304 | ₩68,180 | ₩66,237 | ₩66,880 | +0.87% | 51.1만 |
|---|
| 2025.10.22 | ₩68,046 | ₩68,783 | ₩63,865 | ₩65,916 | -3.13% | 77.4만 |
|---|
| 2025.10.21 | ₩70,713 | ₩70,780 | ₩68,115 | ₩68,462 | -3.18% | 42.9만 |
|---|
| 2025.10.20 | ₩71,249 | ₩72,723 | ₩69,735 | ₩70,016 | -1.73% | 61.1만 |
|---|
| 2025.10.17 | ₩70,351 | ₩72,642 | ₩68,743 | ₩68,823 | -2.17% | 146.2만 |
|---|
| 2025.10.16 | ₩76,381 | ₩76,441 | ₩69,627 | ₩71,289 | -6.67% | 325.4만 |
|---|
| 2025.10.15 | ₩74,371 | ₩74,426 | ₩71,317 | ₩73,996 | -0.50% | 220.7만 |
|---|
| 2025.10.14 | ₩69,587 | ₩72,212 | ₩67,269 | ₩69,507 | -0.12% | 155.5만 |
|---|
| 2025.10.13 | ₩70,847 | ₩73,580 | ₩68,140 | ₩73,286 | +3.44% | 133.6만 |
|---|
| 2025.10.10 | ₩72,160 | ₩72,160 | ₩62,767 | ₩62,981 | -12.72% | 180.7만 |
|---|