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 | ₩124,386 | ₩124,386 | ₩116,981 | ₩118,832 | -4.47% | 45.6만 |
| 2026.10.08 | ₩126,049 | ₩128,518 | ₩118,523 | ₩121,408 | -3.68% | 67.7만 |
| 2026.10.07 | ₩129,698 | ₩130,962 | ₩128,762 | ₩129,296 | -0.31% | 55.1만 |
| 2026.10.06 | ₩135,997 | ₩136,835 | ₩134,367 | ₩134,850 | -0.84% | 67만 |
| 2026.10.05 | ₩132,489 | ₩137,667 | ₩131,724 | ₩137,036 | +3.43% | 71.9만 |
| 2026.10.02 | ₩125,741 | ₩130,647 | ₩125,150 | ₩129,886 | +3.30% | 52.9만 |
| 2026.10.01 | ₩121,730 | ₩123,152 | ₩119,664 | ₩122,722 | +0.82% | 28.1만 |
| 2026.09.30 | ₩121,716 | ₩124,091 | ₩120,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,992 |
| -0.60% |
| 39.2만 |
| 2026.09.29 | ₩119,234 | ₩122,709 | ₩116,444 | ₩121,582 | +1.97% | 36.1만 |
|---|
| 2026.09.28 | ₩117,303 | ₩120,509 | ₩114,284 | ₩119,275 | +1.68% | 38.9만 |
|---|
| 2026.09.25 | ₩119,368 | ₩120,408 | ₩117,356 | ₩118,201 | -0.98% | 26.3만 |
|---|
| 2026.09.24 | ₩113,546 | ₩119,194 | ₩113,098 | ₩118,537 | +4.40% | 33만 |
|---|
| 2026.09.23 | ₩117,705 | ₩118,403 | ₩114,297 | ₩116,176 | -1.30% | 34.3만 |
|---|
| 2026.09.22 | ₩114,029 | ₩119,422 | ₩113,586 | ₩119,100 | +4.45% | 49.4만 |
|---|
| 2026.09.21 | ₩113,976 | ₩116,256 | ₩111,970 | ₩115,961 | +1.74% | 58.9만 |
|---|
| 2026.09.18 | ₩108,368 | ₩110,691 | ₩107,845 | ₩110,219 | +1.71% | 28만 |
|---|
| 2026.09.17 | ₩105,296 | ₩108,596 | ₩105,296 | ₩108,516 | +3.06% | 38.4만 |
|---|
| 2026.09.16 | ₩102,626 | ₩103,498 | ₩100,694 | ₩102,341 | -0.28% | 28.6만 |
|---|
| 2026.09.15 | ₩103,968 | ₩103,968 | ₩99,675 | ₩100,131 | -3.69% | 39.4만 |
|---|
| 2026.09.14 | ₩101,607 | ₩105,470 | ₩100,964 | ₩102,546 | +0.92% | 50.1만 |
|---|
| 2026.09.11 | ₩109,347 | ₩111,066 | ₩107,979 | ₩110,085 | +0.67% | 27.7만 |
|---|
| 2026.09.10 | ₩106,731 | ₩109,703 | ₩105,517 | ₩107,560 | +0.78% | 51.1만 |
|---|
| 2026.09.09 | ₩111,078 | ₩113,358 | ₩109,589 | ₩111,373 | +0.27% | 30.1만 |
|---|
| 2026.09.08 | ₩112,688 | ₩115,720 | ₩110,488 | ₩113,265 | +0.51% | 94.9만 |
|---|
| 2026.09.04 | ₩104,276 | ₩108,261 | ₩103,485 | ₩107,990 | +3.56% | 57.1만 |
|---|
| 2026.09.03 | ₩100,614 | ₩102,412 | ₩98,038 | ₩102,402 | +1.78% | 39만 |
|---|
| 2026.09.02 | ₩100,614 | ₩101,970 | ₩99,608 | ₩101,875 | +1.25% | 23.2만 |
|---|
| 2026.09.01 | ₩102,854 | ₩103,029 | ₩100,091 | ₩100,896 | -1.90% | 42.1만 |
|---|
| 2026.08.31 | ₩102,452 | ₩105,698 | ₩101,419 | ₩101,553 | -0.88% | 25.6만 |
|---|
| 2026.08.28 | ₩107,603 | ₩108,596 | ₩102,801 | ₩102,955 | -4.32% | 33.9만 |
|---|
| 2026.08.27 | ₩105,564 | ₩108,931 | ₩104,483 | ₩107,952 | +2.26% | 51.4만 |
|---|
| 2026.08.26 | ₩103,163 | ₩104,585 | ₩101,660 | ₩103,119 | -0.04% | 20.1만 |
|---|
| 2026.08.25 | ₩101,748 | ₩104,142 | ₩101,432 | ₩102,935 | +1.17% | 25.5만 |
|---|
| 2026.08.24 | ₩101,285 | ₩101,419 | ₩97,072 | ₩99,407 | -1.85% | 39만 |
|---|
| 2026.08.21 | ₩105,443 | ₩107,053 | ₩102,881 | ₩103,928 | -1.44% | 26.9만 |
|---|
| 2026.08.20 | ₩99,058 | ₩103,418 | ₩98,877 | ₩102,492 | +3.47% | 44.6만 |
|---|
| 2026.08.19 | ₩104,048 | ₩104,075 | ₩98,662 | ₩100,921 | -3.01% | 33.2만 |
|---|
| 2026.08.18 | ₩103,297 | ₩104,545 | ₩100,051 | ₩101,674 | -1.57% | 62.9만 |
|---|
| 2026.08.17 | ₩109,857 | ₩112,795 | ₩108,328 | ₩110,501 | +0.59% | 77.1만 |
|---|
| 2026.08.14 | ₩109,951 | ₩109,951 | ₩107,099 | ₩108,127 | -1.66% | 52.5만 |
|---|
| 2026.08.13 | ₩109,642 | ₩113,157 | ₩109,334 | ₩110,421 | +0.71% | 68.9만 |
|---|
| 2026.08.12 | ₩111,453 | ₩111,453 | ₩108,596 | ₩109,575 | -1.69% | 64.3만 |
|---|
| 2026.08.11 | ₩107,094 | ₩107,563 | ₩104,639 | ₩106,356 | -0.69% | 33.3만 |
|---|
| 2026.08.10 | ₩105,685 | ₩108,006 | ₩103,149 | ₩104,639 | -0.99% | 66.1만 |
|---|
| 2026.08.07 | ₩107,322 | ₩107,322 | ₩101,757 | ₩105,081 | -2.09% | 63.4만 |
|---|
| 2026.08.06 | ₩100,373 | ₩106,825 | ₩99,588 | ₩104,236 | +3.85% | 37.6만 |
|---|
| 2026.08.05 | ₩104,887 | ₩108,355 | ₩101,942 | ₩102,452 | -2.32% | 78.9만 |
|---|
| 2026.08.04 | ₩104,062 | ₩105,403 | ₩101,419 | ₩103,847 | -0.21% | 67.1만 |
|---|
| 2026.08.03 | ₩96,187 | ₩99,231 | ₩94,939 | ₩98,853 | +2.77% | 44.4만 |
|---|
| 2026.07.31 | ₩105,122 | ₩105,309 | ₩95,248 | ₩97,824 | -6.94% | 58.9만 |
|---|
| 2026.07.30 | ₩92,431 | ₩98,776 | ₩90,351 | ₩97,528 | +5.52% | 89만 |
|---|
| 2026.07.29 | ₩91,089 | ₩92,404 | ₩83,979 | ₩84,422 | -7.32% | 90만 |
|---|
| 2026.07.28 | ₩89,131 | ₩94,161 | ₩87,588 | ₩92,739 | +4.05% | 81만 |
|---|
| 2026.07.27 | ₩99,668 | ₩100,185 | ₩91,183 | ₩96,120 | -3.56% | 69.4만 |
|---|
| 2026.07.24 | ₩102,103 | ₩102,987 | ₩97,072 | ₩98,374 | -3.65% | 54만 |
|---|
| 2026.07.23 | ₩104,048 | ₩107,094 | ₩102,532 | ₩104,411 | +0.35% | 59만 |
|---|
| 2026.07.22 | ₩103,847 | ₩109,267 | ₩103,671 | ₩107,268 | +3.29% | 56만 |
|---|
| 2026.07.21 | ₩105,819 | ₩109,495 | ₩103,901 | ₩109,227 | +3.22% | 92.6만 |
|---|
| 2026.07.20 | ₩100,721 | ₩101,956 | ₩97,287 | ₩98,414 | -2.29% | 50.6만 |
|---|
| 2026.07.17 | ₩93,276 | ₩99,527 | ₩90,284 | ₩96,227 | +3.16% | 116.5만 |
|---|
| 2026.07.16 | ₩100,507 | ₩105,415 | ₩99,044 | ₩102,143 | +1.63% | 222.1만 |
|---|
| 2026.07.15 | ₩110,608 | ₩112,017 | ₩102,778 | ₩107,402 | -2.90% | 108.9만 |
|---|
| 2026.07.14 | ₩113,090 | ₩113,345 | ₩107,040 | ₩107,831 | -4.65% | 81.3만 |
|---|
| 2026.07.13 | ₩115,223 | ₩116,813 | ₩108,207 | ₩108,556 | -5.79% | 109.8만 |
|---|
| 2026.07.10 | ₩117,410 | ₩117,987 | ₩111,793 | ₩115,317 | -1.78% | 69.5만 |
|---|
| 2026.07.09 | ₩121,783 | ₩122,333 | ₩116,672 | ₩116,806 | -4.09% | 76.6만 |
|---|
| 2026.07.08 | ₩112,393 | ₩118,456 | ₩112,393 | ₩116,484 | +3.64% | 70.8만 |
|---|
| 2026.07.07 | ₩117,383 | ₩118,390 | ₩112,010 | ₩114,539 | -2.42% | 153.7만 |
|---|
| 2026.07.06 | ₩122,561 | ₩129,416 | ₩122,078 | ₩125,043 | +2.02% | 94.5만 |
|---|
| 2026.07.02 | ₩125,365 | ₩130,715 | ₩113,358 | ₩115,854 | -7.59% | 145.2만 |
|---|
| 2026.07.01 | ₩135,198 | ₩135,527 | ₩121,008 | ₩121,636 | -10.03% | 150.8만 |
|---|
| 2026.06.30 | ₩128,451 | ₩141,592 | ₩127,431 | ₩140,551 | +9.42% | 80.9만 |
|---|
| 2026.06.29 | ₩119,261 | ₩128,786 | ₩115,569 | ₩128,558 | +7.80% | 110.1만 |
|---|
| 2026.06.26 | ₩112,232 | ₩118,201 | ₩109,208 | ₩116,243 | +3.57% | 105.1만 |
|---|
| 2026.06.25 | ₩126,774 | ₩126,948 | ₩116,820 | ₩118,040 | -6.89% | 115.8만 |
|---|
| 2026.06.24 | ₩117,973 | ₩122,669 | ₩116,578 | ₩121,206 | +2.74% | 65.9만 |
|---|
| 2026.06.23 | ₩120,286 | ₩125,087 | ₩118,389 | ₩118,979 | -1.09% | 105.7만 |
|---|
| 2026.06.22 | ₩142,201 | ₩142,630 | ₩136,097 | ₩137,546 | -3.27% | 78.7만 |
|---|
| 2026.06.18 | ₩121,515 | ₩135,868 | ₩121,408 | ₩134,474 | +10.66% | 115.5만 |
|---|
| 2026.06.17 | ₩119,234 | ₩123,581 | ₩117,882 | ₩118,174 | -0.89% | 83만 |
|---|
| 2026.06.16 | ₩120,992 | ₩122,830 | ₩114,539 | ₩114,821 | -5.10% | 72.6만 |
|---|
| 2026.06.15 | ₩121,622 | ₩124,091 | ₩118,408 | ₩123,326 | +1.40% | 89.8만 |
|---|
| 2026.06.12 | ₩111,614 | ₩115,733 | ₩110,635 | ₩114,163 | +2.28% | 62.6만 |
|---|
| 2026.06.11 | ₩108,690 | ₩115,787 | ₩106,570 | ₩112,661 | +3.65% | 73.9만 |
|---|
| 2026.06.10 | ₩108,945 | ₩115,565 | ₩105,417 | ₩106,020 | -2.68% | 97.5만 |
|---|
| 2026.06.09 | ₩118,054 | ₩121,877 | ₩104,384 | ₩116,565 | -1.26% | 140.5만 |
|---|
| 2026.06.08 | ₩114,633 | ₩119,509 | ₩113,895 | ₩115,867 | +1.08% | 87만 |
|---|
| 2026.06.05 | ₩118,282 | ₩120,428 | ₩108,462 | ₩109,535 | -7.39% | 112.4만 |
|---|
| 2026.06.04 | ₩118,738 | ₩128,491 | ₩116,833 | ₩126,814 | +6.80% | 96.7만 |
|---|
| 2026.06.03 | ₩129,591 | ₩129,839 | ₩121,045 | ₩122,575 | -5.41% | 76.6만 |
|---|
| 2026.06.02 | ₩124,131 | ₩128,853 | ₩121,984 | ₩128,048 | +3.16% | 65.5만 |
|---|
| 2026.06.01 | ₩115,867 | ₩129,001 | ₩114,968 | ₩122,172 | +5.44% | 135.7만 |
|---|
| 2026.05.29 | ₩117,222 | ₩119,060 | ₩111,910 | ₩112,755 | -3.81% | 65.5만 |
|---|
| 2026.05.28 | ₩114,150 | ₩117,651 | ₩110,675 | ₩116,068 | +1.68% | 67.2만 |
|---|
| 2026.05.27 | ₩117,007 | ₩119,161 | ₩111,225 | ₩114,968 | -1.74% | 173만 |
|---|
| 2026.05.26 | ₩109,602 | ₩111,668 | ₩108,419 | ₩109,441 | -0.15% | 86.1만 |
|---|
| 2026.05.22 | ₩108,086 | ₩108,663 | ₩104,665 | ₩105,363 | -2.52% | 49.6만 |
|---|
| 2026.05.21 | ₩103,002 | ₩109,146 | ₩103,002 | ₩106,798 | +3.69% | 66.6만 |
|---|
| 2026.05.20 | ₩101,956 | ₩105,309 | ₩101,383 | ₩104,209 | +2.21% | 52.2만 |
|---|
| 2026.05.19 | ₩98,307 | ₩102,693 | ₩95,771 | ₩99,796 | +1.51% | 83.1만 |
|---|
| 2026.05.18 | ₩107,322 | ₩107,322 | ₩98,830 | ₩101,231 | -5.68% | 87.9만 |
|---|
| 2026.05.15 | ₩107,013 | ₩108,717 | ₩103,968 | ₩105,967 | -0.98% | 91.3만 |
|---|
| 2026.05.14 | ₩105,698 | ₩115,277 | ₩105,041 | ₩113,023 | +6.93% | 192.4만 |
|---|
| 2026.05.13 | ₩102,828 | ₩106,383 | ₩99,541 | ₩103,914 | +1.06% | 82.1만 |
|---|
| 2026.05.12 | ₩102,854 | ₩105,081 | ₩96,764 | ₩102,506 | -0.34% | 149.8만 |
|---|
| 2026.05.11 | ₩107,684 | ₩108,234 | ₩103,069 | ₩106,450 | -1.15% | 165.1만 |
|---|
| 2026.05.08 | ₩112,956 | ₩113,090 | ₩104,571 | ₩110,273 | -2.38% | 142.6만 |
|---|
| 2026.05.07 | ₩113,815 | ₩114,834 | ₩108,455 | ₩112,030 | -1.57% | 136.4만 |
|---|
| 2026.05.06 | ₩105,443 | ₩114,780 | ₩104,907 | ₩114,780 | +8.85% | 201.4만 |
|---|
| 2026.05.05 | ₩107,174 | ₩107,912 | ₩100,882 | ₩101,795 | -5.02% | 114.9만 |
|---|
| 2026.05.04 | ₩107,201 | ₩108,797 | ₩102,298 | ₩105,698 | -1.40% | 107만 |
|---|
| 2026.05.01 | ₩101,902 | ₩106,852 | ₩100,762 | ₩103,686 | +1.75% | 67.8만 |
|---|
| 2026.04.30 | ₩103,565 | ₩104,129 | ₩97,502 | ₩102,707 | -0.83% | 104.7만 |
|---|
| 2026.04.29 | ₩101,352 | ₩102,693 | ₩98,803 | ₩101,768 | +0.41% | 89.9만 |
|---|
| 2026.04.28 | ₩100,749 | ₩103,834 | ₩96,938 | ₩100,815 | +0.07% | 155.7만 |
|---|
| 2026.04.27 | ₩111,990 | ₩112,688 | ₩105,344 | ₩107,858 | -3.69% | 179만 |
|---|
| 2026.04.24 | ₩103,243 | ₩109,917 | ₩102,130 | ₩106,637 | +3.29% | 200.2만 |
|---|
| 2026.04.23 | ₩97,059 | ₩99,541 | ₩92,962 | ₩96,321 | -0.76% | 90.3만 |
|---|
| 2026.04.22 | ₩91,223 | ₩99,138 | ₩90,875 | ₩99,125 | +8.66% | 152.8만 |
|---|
| 2026.04.21 | ₩89,842 | ₩90,821 | ₩88,165 | ₩89,439 | -0.45% | 55.7만 |
|---|
| 2026.04.20 | ₩90,311 | ₩90,585 | ₩87,816 | ₩88,755 | -1.72% | 63만 |
|---|
| 2026.04.17 | ₩91,908 | ₩93,236 | ₩88,366 | ₩90,781 | -1.23% | 196.4만 |
|---|
| 2026.04.16 | ₩90,338 | ₩90,901 | ₩86,219 | ₩87,427 | -3.22% | 315.3만 |
|---|
| 2026.04.15 | ₩96,509 | ₩96,992 | ₩91,975 | ₩93,759 | -2.85% | 147.4만 |
|---|
| 2026.04.14 | ₩95,154 | ₩96,866 | ₩92,679 | ₩96,013 | +0.90% | 121.3만 |
|---|
| 2026.04.13 | ₩91,170 | ₩91,720 | ₩89,131 | ₩90,968 | -0.22% | 78.5만 |
|---|
| 2026.04.10 | ₩93,491 | ₩94,899 | ₩90,928 | ₩91,250 | -2.40% | 103.9만 |
|---|
| 2026.04.09 | ₩87,695 | ₩90,157 | ₩86,622 | ₩89,037 | +1.53% | 71.6만 |
|---|
| 2026.04.08 | ₩91,264 | ₩92,726 | ₩85,993 | ₩89,144 | -2.32% | 115만 |
|---|
| 2026.04.07 | ₩77,043 | ₩79,633 | ₩75,283 | ₩79,485 | +3.17% | 52.4만 |
|---|
| 2026.04.06 | ₩77,231 | ₩79,123 | ₩76,762 | ₩78,076 | +1.09% | 34.3만 |
|---|
| 2026.04.02 | ₩71,114 | ₩78,050 | ₩71,101 | ₩76,722 | +7.89% | 63.3만 |
|---|
| 2026.04.01 | ₩79,203 | ₩81,296 | ₩77,406 | ₩78,345 | -1.08% | 76.6만 |
|---|
| 2026.03.31 | ₩69,759 | ₩76,628 | ₩69,551 | ₩76,628 | +9.85% | 85.9만 |
|---|
| 2026.03.30 | ₩72,281 | ₩73,113 | ₩66,232 | ₩67,331 | -6.85% | 71.3만 |
|---|
| 2026.03.27 | ₩71,154 | ₩73,126 | ₩69,987 | ₩71,973 | +1.15% | 68.7만 |
|---|
| 2026.03.26 | ₩78,452 | ₩78,645 | ₩71,577 | ₩71,691 | -8.62% | 83.2만 |
|---|
| 2026.03.25 | ₩80,719 | ₩83,080 | ₩79,948 | ₩81,860 | +1.41% | 50.1만 |
|---|
| 2026.03.24 | ₩76,185 | ₩80,585 | ₩75,796 | ₩79,767 | +4.70% | 71.3만 |
|---|
| 2026.03.23 | ₩74,790 | ₩80,303 | ₩74,729 | ₩77,875 | +4.13% | 105.1만 |
|---|
| 2026.03.20 | ₩77,084 | ₩77,687 | ₩72,362 | ₩73,958 | -4.05% | 66.5만 |
|---|
| 2026.03.19 | ₩74,186 | ₩78,746 | ₩72,147 | ₩78,211 | +5.42% | 59.2만 |
|---|
| 2026.03.18 | ₩81,940 | ₩82,732 | ₩78,640 | ₩78,828 | -3.80% | 73.7만 |
|---|
| 2026.03.17 | ₩79,297 | ₩82,182 | ₩78,425 | ₩81,860 | +3.23% | 66.6만 |
|---|
| 2026.03.16 | ₩79,552 | ₩80,733 | ₩78,694 | ₩78,694 | -1.08% | 70만 |
|---|
| 2026.03.13 | ₩80,411 | ₩80,813 | ₩77,084 | ₩77,902 | -3.12% | 71.5만 |
|---|
| 2026.03.12 | ₩81,833 | ₩82,182 | ₩77,203 | ₩77,406 | -5.41% | 94.2만 |
|---|
| 2026.03.11 | ₩85,871 | ₩87,306 | ₩84,073 | ₩85,965 | +0.11% | 70만 |
|---|
| 2026.03.10 | ₩83,255 | ₩85,535 | ₩81,202 | ₩82,383 | -1.05% | 100.8만 |
|---|
| 2026.03.09 | ₩77,151 | ₩83,550 | ₩75,541 | ₩83,429 | +8.14% | 96.5만 |
|---|
| 2026.03.06 | ₩81,283 | ₩83,429 | ₩77,674 | ₩78,680 | -3.20% | 119.6만 |
|---|
| 2026.03.05 | ₩86,448 | ₩88,809 | ₩81,202 | ₩85,978 | -0.54% | 54.8만 |
|---|
| 2026.03.04 | ₩87,963 | ₩89,557 | ₩86,488 | ₩88,004 | +0.05% | 54.8만 |
|---|
| 2026.03.03 | ₩84,127 | ₩87,212 | ₩81,288 | ₩86,018 | +2.25% | 108.1만 |
|---|
| 2026.03.02 | ₩91,626 | ₩96,050 | ₩91,618 | ₩93,933 | +2.52% | 64.9만 |
|---|
| 2026.02.27 | ₩94,497 | ₩97,985 | ₩93,826 | ₩96,885 | +2.53% | 66.6만 |
|---|
| 2026.02.26 | ₩103,096 | ₩103,217 | ₩94,255 | ₩98,226 | -4.72% | 95.3만 |
|---|
| 2026.02.25 | ₩105,390 | ₩105,390 | ₩102,442 | ₩103,901 | -1.41% | 56.6만 |
|---|
| 2026.02.24 | ₩99,648 | ₩104,757 | ₩98,056 | ₩103,203 | +3.57% | 83.4만 |
|---|
| 2026.02.23 | ₩93,437 | ₩96,657 | ₩93,236 | ₩95,100 | +1.78% | 45.8만 |
|---|
| 2026.02.20 | ₩89,754 | ₩95,919 | ₩89,560 | ₩95,315 | +6.20% | 61.3만 |
|---|
| 2026.02.19 | ₩90,003 | ₩91,425 | ₩88,755 | ₩90,284 | +0.31% | 43만 |
|---|
| 2026.02.18 | ₩92,069 | ₩94,764 | ₩90,452 | ₩91,210 | -0.93% | 38.7만 |
|---|
| 2026.02.17 | ₩91,036 | ₩93,182 | ₩88,245 | ₩92,243 | +1.33% | 54.3만 |
|---|
| 2026.02.13 | ₩94,785 | ₩95,785 | ₩90,553 | ₩93,397 | -1.46% | 68.3만 |
|---|
| 2026.02.12 | ₩100,265 | ₩100,319 | ₩92,350 | ₩94,215 | -6.03% | 96.6만 |
|---|
| 2026.02.11 | ₩95,295 | ₩100,221 | ₩94,664 | ₩97,542 | +2.36% | 119.4만 |
|---|
| 2026.02.10 | ₩92,780 | ₩92,780 | ₩88,654 | ₩91,250 | -1.65% | 82.3만 |
|---|
| 2026.02.09 | ₩84,690 | ₩90,150 | ₩84,435 | ₩88,017 | +3.93% | 72.8만 |
|---|
| 2026.02.06 | ₩79,633 | ₩85,321 | ₩79,418 | ₩85,052 | +6.81% | 100.7만 |
|---|
| 2026.02.05 | ₩73,113 | ₩78,345 | ₩71,785 | ₩76,654 | +4.84% | 75.7만 |
|---|
| 2026.02.04 | ₩78,935 | ₩80,491 | ₩71,275 | ₩74,414 | -5.73% | 89.2만 |
|---|
| 2026.02.03 | ₩83,510 | ₩84,502 | ₩76,440 | ₩79,270 | -5.08% | 87.7만 |
|---|
| 2026.02.02 | ₩76,815 | ₩83,080 | ₩76,190 | ₩81,927 | +6.65% | 67.7만 |
|---|
| 2026.01.30 | ₩78,747 | ₩81,175 | ₩76,198 | ₩76,829 | -2.44% | 40.3만 |
|---|
| 2026.01.29 | ₩81,149 | ₩83,201 | ₩75,729 | ₩81,149 | 0.00% | 113.6만 |
|---|
| 2026.01.28 | ₩83,147 | ₩84,046 | ₩80,856 | ₩82,584 | -0.68% | 59.3만 |
|---|
| 2026.01.27 | ₩79,847 | ₩82,030 | ₩78,973 | ₩80,625 | +0.97% | 60.9만 |
|---|
| 2026.01.26 | ₩77,969 | ₩79,163 | ₩76,936 | ₩78,157 | +0.24% | 45.4만 |
|---|
| 2026.01.23 | ₩77,822 | ₩80,156 | ₩77,587 | ₩79,163 | +1.72% | 69.4만 |
|---|
| 2026.01.22 | ₩78,546 | ₩79,311 | ₩75,501 | ₩75,809 | -3.48% | 50.6만 |
|---|
| 2026.01.21 | ₩78,385 | ₩78,651 | ₩74,951 | ₩75,689 | -3.44% | 72.1만 |
|---|
| 2026.01.20 | ₩82,101 | ₩82,821 | ₩75,566 | ₩75,715 | -7.78% | 89.5만 |
|---|
| 2026.01.16 | ₩85,187 | ₩86,689 | ₩82,638 | ₩83,040 | -2.52% | 75.2만 |
|---|
| 2026.01.15 | ₩83,201 | ₩87,246 | ₩81,135 | ₩82,973 | -0.27% | 268만 |
|---|
| 2026.01.14 | ₩77,339 | ₩77,365 | ₩75,031 | ₩76,064 | -1.65% | 64.4만 |
|---|
| 2026.01.13 | ₩78,787 | ₩80,491 | ₩77,875 | ₩77,942 | -1.07% | 59.6만 |
|---|
| 2026.01.12 | ₩74,401 | ₩79,127 | ₩73,462 | ₩78,439 | +5.43% | 57.1만 |
|---|
| 2026.01.09 | ₩72,912 | ₩75,073 | ₩72,174 | ₩74,642 | +2.37% | 69.6만 |
|---|
| 2026.01.08 | ₩74,723 | ₩74,723 | ₩71,288 | ₩72,053 | -3.57% | 48.6만 |
|---|
| 2026.01.07 | ₩75,085 | ₩75,903 | ₩72,402 | ₩72,455 | -3.50% | 53.6만 |
|---|
| 2026.01.06 | ₩77,661 | ₩79,136 | ₩75,232 | ₩76,493 | -1.50% | 78.7만 |
|---|
| 2026.01.05 | ₩77,540 | ₩78,197 | ₩73,852 | ₩74,199 | -4.31% | 106.3만 |
|---|
| 2026.01.02 | ₩69,679 | ₩73,837 | ₩69,679 | ₩72,952 | +4.70% | 86.6만 |
|---|
| 2025.12.31 | ₩66,352 | ₩67,567 | ₩66,070 | ₩66,244 | -0.16% | 46.3만 |
|---|
| 2025.12.30 | ₩65,663 | ₩66,445 | ₩64,370 | ₩64,527 | -1.73% | 17.8만 |
|---|
| 2025.12.29 | ₩65,211 | ₩66,405 | ₩64,041 | ₩64,970 | -0.37% | 22.9만 |
|---|
| 2025.12.26 | ₩64,554 | ₩66,043 | ₩63,950 | ₩65,815 | +1.95% | 19.6만 |
|---|
| 2025.12.24 | ₩63,843 | ₩64,326 | ₩63,051 | ₩64,205 | +0.57% | 55.1만 |
|---|
| 2025.12.23 | ₩62,059 | ₩63,823 | ₩61,428 | ₩63,454 | +2.25% | 23.9만 |
|---|
| 2025.12.22 | ₩62,864 | ₩62,890 | ₩61,442 | ₩62,166 | -1.11% | 21.9만 |
|---|
| 2025.12.19 | ₩59,255 | ₩61,764 | ₩59,255 | ₩60,556 | +2.20% | 20.2만 |
|---|
| 2025.12.18 | ₩58,866 | ₩59,778 | ₩57,578 | ₩58,906 | +0.07% | 33.1만 |
|---|
| 2025.12.17 | ₩60,422 | ₩60,422 | ₩54,895 | ₩55,740 | -7.75% | 37.9만 |
|---|
| 2025.12.16 | ₩59,939 | ₩60,409 | ₩58,356 | ₩59,885 | -0.09% | 25.6만 |
|---|
| 2025.12.15 | ₩63,387 | ₩63,588 | ₩59,859 | ₩60,140 | -5.12% | 34만 |
|---|
| 2025.12.12 | ₩67,049 | ₩67,224 | ₩61,603 | ₩62,139 | -7.32% | 49.3만 |
|---|
| 2025.12.11 | ₩68,283 | ₩68,283 | ₩65,533 | ₩67,787 | -0.73% | 45.9만 |
|---|
| 2025.12.10 | ₩67,733 | ₩71,677 | ₩66,378 | ₩69,947 | +3.27% | 53.7만 |
|---|
| 2025.12.09 | ₩69,357 | ₩71,534 | ₩68,686 | ₩71,033 | +2.42% | 30.7만 |
|---|
| 2025.12.08 | ₩69,732 | ₩70,604 | ₩67,961 | ₩70,296 | +0.81% | 40.3만 |
|---|
| 2025.12.05 | ₩67,465 | ₩69,732 | ₩66,405 | ₩66,955 | -0.76% | 35.8만 |
|---|
| 2025.12.04 | ₩67,197 | ₩67,197 | ₩65,010 | ₩66,378 | -1.22% | 30.9만 |
|---|
| 2025.12.03 | ₩66,285 | ₩67,908 | ₩63,347 | ₩67,505 | +1.84% | 33.9만 |
|---|
| 2025.12.02 | ₩66,016 | ₩66,996 | ₩64,688 | ₩65,936 | -0.12% | 26.1만 |
|---|
| 2025.12.01 | ₩63,762 | ₩65,466 | ₩63,494 | ₩64,138 | +0.59% | 42.1만 |
|---|
| 2025.11.28 | ₩66,298 | ₩66,298 | ₩64,782 | ₩65,842 | -0.69% | 28.7만 |
|---|
| 2025.11.26 | ₩64,634 | ₩66,378 | ₩64,245 | ₩65,198 | +0.87% | 51.6만 |
|---|
| 2025.11.25 | ₩62,059 | ₩63,161 | ₩57,806 | ₩62,850 | +1.28% | 41만 |
|---|
| 2025.11.24 | ₩57,900 | ₩63,038 | ₩57,900 | ₩62,810 | +8.48% | 41.7만 |
|---|
| 2025.11.21 | ₩58,021 | ₩60,301 | ₩55,271 | ₩58,785 | +1.32% | 49.1만 |
|---|
| 2025.11.20 | ₩66,405 | ₩66,553 | ₩59,490 | ₩60,020 | -9.62% | 48.9만 |
|---|
| 2025.11.19 | ₩59,912 | ₩63,038 | ₩59,496 | ₩62,005 | +3.49% | 38.4만 |
|---|
| 2025.11.18 | ₩60,140 | ₩61,187 | ₩57,900 | ₩60,248 | +0.18% | 33.9만 |
|---|
| 2025.11.17 | ₩61,455 | ₩64,031 | ₩61,146 | ₩62,045 | +0.96% | 41.3만 |
|---|
| 2025.11.14 | ₩59,215 | ₩64,058 | ₩58,168 | ₩63,239 | +6.80% | 47.2만 |
|---|
| 2025.11.13 | ₩65,198 | ₩65,399 | ₩61,214 | ₩62,059 | -4.81% | 46.5만 |
|---|
| 2025.11.12 | ₩67,532 | ₩67,921 | ₩65,565 | ₩66,110 | -2.11% | 26.3만 |
|---|
| 2025.11.11 | ₩66,808 | ₩67,921 | ₩65,305 | ₩66,352 | -0.68% | 31.7만 |
|---|
| 2025.11.10 | ₩67,867 | ₩69,061 | ₩66,660 | ₩68,270 | +0.59% | 58만 |
|---|
| 2025.11.07 | ₩63,521 | ₩64,889 | ₩60,087 | ₩64,420 | +1.41% | 59.9만 |
|---|
| 2025.11.06 | ₩68,015 | ₩68,069 | ₩64,795 | ₩65,681 | -3.43% | 47.5만 |
|---|
| 2025.11.05 | ₩67,344 | ₩69,759 | ₩66,647 | ₩67,881 | +0.80% | 52.5만 |
|---|
| 2025.11.04 | ₩69,357 | ₩71,637 | ₩67,633 | ₩67,988 | -1.97% | 69.2만 |
|---|
| 2025.11.03 | ₩71,946 | ₩75,528 | ₩71,798 | ₩73,032 | +1.51% | 77.7만 |
|---|
| 2025.10.31 | ₩73,717 | ₩74,508 | ₩69,283 | ₩71,087 | -3.57% | 77.3만 |
|---|
| 2025.10.30 | ₩72,013 | ₩74,334 | ₩71,315 | ₩72,321 | +0.43% | 62.3만 |
|---|
| 2025.10.29 | ₩73,971 | ₩74,589 | ₩72,099 | ₩73,220 | -1.02% | 108.9만 |
|---|
| 2025.10.28 | ₩70,068 | ₩71,879 | ₩69,155 | ₩71,597 | +2.18% | 77.8만 |
|---|
| 2025.10.27 | ₩70,229 | ₩71,101 | ₩68,042 | ₩70,161 | -0.10% | 110.1만 |
|---|
| 2025.10.24 | ₩68,927 | ₩69,947 | ₩68,418 | ₩68,686 | -0.35% | 68.6만 |
|---|
| 2025.10.23 | ₩66,378 | ₩68,257 | ₩66,311 | ₩66,955 | +0.87% | 51.1만 |
|---|
| 2025.10.22 | ₩68,122 | ₩68,860 | ₩63,937 | ₩65,989 | -3.13% | 77.4만 |
|---|
| 2025.10.21 | ₩70,792 | ₩70,859 | ₩68,191 | ₩68,538 | -3.18% | 42.9만 |
|---|
| 2025.10.20 | ₩71,329 | ₩72,804 | ₩69,813 | ₩70,094 | -1.73% | 61.1만 |
|---|
| 2025.10.17 | ₩70,430 | ₩72,724 | ₩68,820 | ₩68,900 | -2.17% | 146.2만 |
|---|
| 2025.10.16 | ₩76,467 | ₩76,527 | ₩69,705 | ₩71,369 | -6.67% | 325.4만 |
|---|
| 2025.10.15 | ₩74,454 | ₩74,509 | ₩71,397 | ₩74,079 | -0.50% | 220.7만 |
|---|
| 2025.10.14 | ₩69,665 | ₩72,293 | ₩67,344 | ₩69,585 | -0.12% | 155.5만 |
|---|
| 2025.10.13 | ₩70,926 | ₩73,663 | ₩68,216 | ₩73,368 | +3.44% | 133.6만 |
|---|
| 2025.10.10 | ₩72,241 | ₩72,241 | ₩62,837 | ₩63,051 | -12.72% | 180.7만 |
|---|