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 | ₩124,347 | ₩124,347 | ₩116,944 | ₩118,795 | -4.47% | 45.6만 |
| 2026.10.08 | ₩126,010 | ₩128,477 | ₩118,486 | ₩121,370 | -3.68% | 67.7만 |
| 2026.10.07 | ₩129,658 | ₩130,921 | ₩128,721 | ₩129,255 | -0.31% | 55.1만 |
| 2026.10.06 | ₩135,954 | ₩136,792 | ₩134,325 | ₩134,807 | -0.84% | 67만 |
| 2026.10.05 | ₩132,447 | ₩137,624 | ₩131,683 | ₩136,993 | +3.43% | 71.9만 |
| 2026.10.02 | ₩125,701 | ₩130,606 | ₩125,111 | ₩129,845 | +3.30% | 52.9만 |
| 2026.10.01 | ₩121,691 | ₩123,113 | ₩119,626 | ₩122,684 | +0.82% | 28.1만 |
| 2026.09.30 | ₩121,678 | ₩124,052 | ₩120,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,954 |
| -0.60% |
| 39.2만 |
| 2026.09.29 | ₩119,197 | ₩122,670 | ₩116,407 | ₩121,544 | +1.97% | 36.1만 |
|---|
| 2026.09.28 | ₩117,266 | ₩120,471 | ₩114,248 | ₩119,237 | +1.68% | 38.9만 |
|---|
| 2026.09.25 | ₩119,331 | ₩120,370 | ₩117,319 | ₩118,164 | -0.98% | 26.3만 |
|---|
| 2026.09.24 | ₩113,511 | ₩119,157 | ₩113,063 | ₩118,500 | +4.40% | 33만 |
|---|
| 2026.09.23 | ₩117,668 | ₩118,365 | ₩114,262 | ₩116,139 | -1.30% | 34.3만 |
|---|
| 2026.09.22 | ₩113,993 | ₩119,385 | ₩113,551 | ₩119,063 | +4.45% | 49.4만 |
|---|
| 2026.09.21 | ₩113,940 | ₩116,220 | ₩111,935 | ₩115,925 | +1.74% | 58.9만 |
|---|
| 2026.09.18 | ₩108,334 | ₩110,657 | ₩107,811 | ₩110,185 | +1.71% | 28만 |
|---|
| 2026.09.17 | ₩105,263 | ₩108,562 | ₩105,263 | ₩108,482 | +3.06% | 38.4만 |
|---|
| 2026.09.16 | ₩102,594 | ₩103,466 | ₩100,663 | ₩102,308 | -0.28% | 28.6만 |
|---|
| 2026.09.15 | ₩103,935 | ₩103,935 | ₩99,644 | ₩100,100 | -3.69% | 39.4만 |
|---|
| 2026.09.14 | ₩101,575 | ₩105,437 | ₩100,933 | ₩102,514 | +0.92% | 50.1만 |
|---|
| 2026.09.11 | ₩109,313 | ₩111,031 | ₩107,945 | ₩110,051 | +0.67% | 27.7만 |
|---|
| 2026.09.10 | ₩106,698 | ₩109,668 | ₩105,484 | ₩107,527 | +0.78% | 51.1만 |
|---|
| 2026.09.09 | ₩111,043 | ₩113,323 | ₩109,554 | ₩111,338 | +0.27% | 30.1만 |
|---|
| 2026.09.08 | ₩112,652 | ₩115,683 | ₩110,453 | ₩113,229 | +0.51% | 94.9만 |
|---|
| 2026.09.04 | ₩104,244 | ₩108,227 | ₩103,452 | ₩107,956 | +3.56% | 57.1만 |
|---|
| 2026.09.03 | ₩100,583 | ₩102,380 | ₩98,008 | ₩102,370 | +1.78% | 39만 |
|---|
| 2026.09.02 | ₩100,583 | ₩101,938 | ₩99,577 | ₩101,843 | +1.25% | 23.2만 |
|---|
| 2026.09.01 | ₩102,822 | ₩102,996 | ₩100,059 | ₩100,864 | -1.90% | 42.1만 |
|---|
| 2026.08.31 | ₩102,420 | ₩105,665 | ₩101,387 | ₩101,521 | -0.88% | 25.6만 |
|---|
| 2026.08.28 | ₩107,570 | ₩108,562 | ₩102,768 | ₩102,923 | -4.32% | 33.9만 |
|---|
| 2026.08.27 | ₩105,531 | ₩108,897 | ₩104,450 | ₩107,918 | +2.26% | 51.4만 |
|---|
| 2026.08.26 | ₩103,131 | ₩104,552 | ₩101,629 | ₩103,086 | -0.04% | 20.1만 |
|---|
| 2026.08.25 | ₩101,716 | ₩104,110 | ₩101,401 | ₩102,903 | +1.17% | 25.5만 |
|---|
| 2026.08.24 | ₩101,253 | ₩101,387 | ₩97,042 | ₩99,376 | -1.85% | 39만 |
|---|
| 2026.08.21 | ₩105,410 | ₩107,020 | ₩102,849 | ₩103,895 | -1.44% | 26.9만 |
|---|
| 2026.08.20 | ₩99,027 | ₩103,385 | ₩98,846 | ₩102,460 | +3.47% | 44.6만 |
|---|
| 2026.08.19 | ₩104,016 | ₩104,043 | ₩98,631 | ₩100,890 | -3.01% | 33.2만 |
|---|
| 2026.08.18 | ₩103,265 | ₩104,512 | ₩100,019 | ₩101,642 | -1.57% | 62.9만 |
|---|
| 2026.08.17 | ₩109,823 | ₩112,760 | ₩108,294 | ₩110,466 | +0.59% | 77.1만 |
|---|
| 2026.08.14 | ₩109,917 | ₩109,917 | ₩107,065 | ₩108,093 | -1.66% | 52.5만 |
|---|
| 2026.08.13 | ₩109,608 | ₩113,122 | ₩109,300 | ₩110,386 | +0.71% | 68.9만 |
|---|
| 2026.08.12 | ₩111,419 | ₩111,419 | ₩108,562 | ₩109,541 | -1.69% | 64.3만 |
|---|
| 2026.08.11 | ₩107,060 | ₩107,529 | ₩104,606 | ₩106,322 | -0.69% | 33.3만 |
|---|
| 2026.08.10 | ₩105,652 | ₩107,972 | ₩103,117 | ₩104,606 | -0.99% | 66.1만 |
|---|
| 2026.08.07 | ₩107,288 | ₩107,288 | ₩101,725 | ₩105,048 | -2.09% | 63.4만 |
|---|
| 2026.08.06 | ₩100,341 | ₩106,792 | ₩99,557 | ₩104,203 | +3.85% | 37.6만 |
|---|
| 2026.08.05 | ₩104,854 | ₩108,321 | ₩101,910 | ₩102,420 | -2.32% | 78.9만 |
|---|
| 2026.08.04 | ₩104,029 | ₩105,370 | ₩101,387 | ₩103,815 | -0.21% | 67.1만 |
|---|
| 2026.08.03 | ₩96,157 | ₩99,200 | ₩94,910 | ₩98,822 | +2.77% | 44.4만 |
|---|
| 2026.07.31 | ₩105,089 | ₩105,276 | ₩95,218 | ₩97,793 | -6.94% | 58.9만 |
|---|
| 2026.07.30 | ₩92,402 | ₩98,745 | ₩90,323 | ₩97,498 | +5.52% | 89만 |
|---|
| 2026.07.29 | ₩91,061 | ₩92,375 | ₩83,953 | ₩84,395 | -7.32% | 90만 |
|---|
| 2026.07.28 | ₩89,103 | ₩94,132 | ₩87,560 | ₩92,710 | +4.05% | 81만 |
|---|
| 2026.07.27 | ₩99,637 | ₩100,153 | ₩91,155 | ₩96,090 | -3.56% | 69.4만 |
|---|
| 2026.07.24 | ₩102,071 | ₩102,955 | ₩97,042 | ₩98,343 | -3.65% | 54만 |
|---|
| 2026.07.23 | ₩104,016 | ₩107,060 | ₩102,500 | ₩104,378 | +0.35% | 59만 |
|---|
| 2026.07.22 | ₩103,815 | ₩109,233 | ₩103,639 | ₩107,234 | +3.29% | 56만 |
|---|
| 2026.07.21 | ₩105,786 | ₩109,461 | ₩103,868 | ₩109,192 | +3.22% | 92.6만 |
|---|
| 2026.07.20 | ₩100,690 | ₩101,924 | ₩97,257 | ₩98,383 | -2.29% | 50.6만 |
|---|
| 2026.07.17 | ₩93,247 | ₩99,496 | ₩90,256 | ₩96,197 | +3.16% | 116.5만 |
|---|
| 2026.07.16 | ₩100,475 | ₩105,382 | ₩99,013 | ₩102,111 | +1.63% | 222.1만 |
|---|
| 2026.07.15 | ₩110,574 | ₩111,982 | ₩102,746 | ₩107,368 | -2.90% | 108.9만 |
|---|
| 2026.07.14 | ₩113,055 | ₩113,310 | ₩107,006 | ₩107,798 | -4.65% | 81.3만 |
|---|
| 2026.07.13 | ₩115,187 | ₩116,776 | ₩108,173 | ₩108,522 | -5.79% | 109.8만 |
|---|
| 2026.07.10 | ₩117,373 | ₩117,950 | ₩111,758 | ₩115,281 | -1.78% | 69.5만 |
|---|
| 2026.07.09 | ₩121,745 | ₩122,295 | ₩116,635 | ₩116,770 | -4.09% | 76.6만 |
|---|
| 2026.07.08 | ₩112,357 | ₩118,419 | ₩112,357 | ₩116,448 | +3.64% | 70.8만 |
|---|
| 2026.07.07 | ₩117,346 | ₩118,353 | ₩111,975 | ₩114,503 | -2.42% | 153.7만 |
|---|
| 2026.07.06 | ₩122,523 | ₩129,376 | ₩122,040 | ₩125,004 | +2.02% | 94.5만 |
|---|
| 2026.07.02 | ₩125,326 | ₩130,674 | ₩113,323 | ₩115,817 | -7.59% | 145.2만 |
|---|
| 2026.07.01 | ₩135,156 | ₩135,485 | ₩120,970 | ₩121,598 | -10.03% | 150.8만 |
|---|
| 2026.06.30 | ₩128,410 | ₩141,548 | ₩127,391 | ₩140,507 | +9.42% | 80.9만 |
|---|
| 2026.06.29 | ₩119,224 | ₩128,746 | ₩115,533 | ₩128,518 | +7.80% | 110.1만 |
|---|
| 2026.06.26 | ₩112,196 | ₩118,164 | ₩109,174 | ₩116,206 | +3.57% | 105.1만 |
|---|
| 2026.06.25 | ₩126,734 | ₩126,908 | ₩116,783 | ₩118,003 | -6.89% | 115.8만 |
|---|
| 2026.06.24 | ₩117,936 | ₩122,630 | ₩116,542 | ₩121,168 | +2.74% | 65.9만 |
|---|
| 2026.06.23 | ₩120,248 | ₩125,048 | ₩118,352 | ₩118,942 | -1.09% | 105.7만 |
|---|
| 2026.06.22 | ₩142,157 | ₩142,586 | ₩136,055 | ₩137,503 | -3.27% | 78.7만 |
|---|
| 2026.06.18 | ₩121,477 | ₩135,825 | ₩121,370 | ₩134,432 | +10.66% | 115.5만 |
|---|
| 2026.06.17 | ₩119,197 | ₩123,542 | ₩117,845 | ₩118,137 | -0.89% | 83만 |
|---|
| 2026.06.16 | ₩120,954 | ₩122,791 | ₩114,503 | ₩114,785 | -5.10% | 72.6만 |
|---|
| 2026.06.15 | ₩121,584 | ₩124,052 | ₩118,371 | ₩123,287 | +1.40% | 89.8만 |
|---|
| 2026.06.12 | ₩111,580 | ₩115,697 | ₩110,601 | ₩114,128 | +2.28% | 62.6만 |
|---|
| 2026.06.11 | ₩108,656 | ₩115,750 | ₩106,537 | ₩112,626 | +3.65% | 73.9만 |
|---|
| 2026.06.10 | ₩108,911 | ₩115,529 | ₩105,384 | ₩105,987 | -2.68% | 97.5만 |
|---|
| 2026.06.09 | ₩118,017 | ₩121,839 | ₩104,351 | ₩116,528 | -1.26% | 140.5만 |
|---|
| 2026.06.08 | ₩114,597 | ₩119,472 | ₩113,859 | ₩115,831 | +1.08% | 87만 |
|---|
| 2026.06.05 | ₩118,245 | ₩120,391 | ₩108,428 | ₩109,501 | -7.39% | 112.4만 |
|---|
| 2026.06.04 | ₩118,701 | ₩128,451 | ₩116,796 | ₩126,774 | +6.80% | 96.7만 |
|---|
| 2026.06.03 | ₩129,550 | ₩129,798 | ₩121,007 | ₩122,536 | -5.41% | 76.6만 |
|---|
| 2026.06.02 | ₩124,092 | ₩128,813 | ₩121,946 | ₩128,008 | +3.16% | 65.5만 |
|---|
| 2026.06.01 | ₩115,831 | ₩128,960 | ₩114,932 | ₩122,134 | +5.44% | 135.7만 |
|---|
| 2026.05.29 | ₩117,185 | ₩119,023 | ₩111,875 | ₩112,719 | -3.81% | 65.5만 |
|---|
| 2026.05.28 | ₩114,114 | ₩117,614 | ₩110,641 | ₩116,032 | +1.68% | 67.2만 |
|---|
| 2026.05.27 | ₩116,971 | ₩119,123 | ₩111,191 | ₩114,932 | -1.74% | 173만 |
|---|
| 2026.05.26 | ₩109,568 | ₩111,633 | ₩108,385 | ₩109,407 | -0.15% | 86.1만 |
|---|
| 2026.05.22 | ₩108,052 | ₩108,629 | ₩104,633 | ₩105,330 | -2.52% | 49.6만 |
|---|
| 2026.05.21 | ₩102,970 | ₩109,112 | ₩102,970 | ₩106,765 | +3.69% | 66.6만 |
|---|
| 2026.05.20 | ₩101,924 | ₩105,276 | ₩101,351 | ₩104,177 | +2.21% | 52.2만 |
|---|
| 2026.05.19 | ₩98,276 | ₩102,661 | ₩95,741 | ₩99,764 | +1.51% | 83.1만 |
|---|
| 2026.05.18 | ₩107,288 | ₩107,288 | ₩98,799 | ₩101,199 | -5.68% | 87.9만 |
|---|
| 2026.05.15 | ₩106,980 | ₩108,683 | ₩103,935 | ₩105,933 | -0.98% | 91.3만 |
|---|
| 2026.05.14 | ₩105,665 | ₩115,241 | ₩105,008 | ₩112,988 | +6.93% | 192.4만 |
|---|
| 2026.05.13 | ₩102,795 | ₩106,349 | ₩99,510 | ₩103,882 | +1.06% | 82.1만 |
|---|
| 2026.05.12 | ₩102,822 | ₩105,048 | ₩96,734 | ₩102,473 | -0.34% | 149.8만 |
|---|
| 2026.05.11 | ₩107,650 | ₩108,200 | ₩103,037 | ₩106,416 | -1.15% | 165.1만 |
|---|
| 2026.05.08 | ₩112,921 | ₩113,055 | ₩104,539 | ₩110,238 | -2.38% | 142.6만 |
|---|
| 2026.05.07 | ₩113,779 | ₩114,798 | ₩108,421 | ₩111,995 | -1.57% | 136.4만 |
|---|
| 2026.05.06 | ₩105,410 | ₩114,745 | ₩104,874 | ₩114,745 | +8.85% | 201.4만 |
|---|
| 2026.05.05 | ₩107,140 | ₩107,878 | ₩100,851 | ₩101,763 | -5.02% | 114.9만 |
|---|
| 2026.05.04 | ₩107,167 | ₩108,763 | ₩102,266 | ₩105,665 | -1.40% | 107만 |
|---|
| 2026.05.01 | ₩101,870 | ₩106,819 | ₩100,730 | ₩103,654 | +1.75% | 67.8만 |
|---|
| 2026.04.30 | ₩103,533 | ₩104,096 | ₩97,471 | ₩102,675 | -0.83% | 104.7만 |
|---|
| 2026.04.29 | ₩101,320 | ₩102,661 | ₩98,772 | ₩101,736 | +0.41% | 89.9만 |
|---|
| 2026.04.28 | ₩100,718 | ₩103,801 | ₩96,908 | ₩100,784 | +0.07% | 155.7만 |
|---|
| 2026.04.27 | ₩111,955 | ₩112,652 | ₩105,311 | ₩107,824 | -3.69% | 179만 |
|---|
| 2026.04.24 | ₩103,211 | ₩109,883 | ₩102,098 | ₩106,604 | +3.29% | 200.2만 |
|---|
| 2026.04.23 | ₩97,029 | ₩99,510 | ₩92,933 | ₩96,291 | -0.76% | 90.3만 |
|---|
| 2026.04.22 | ₩91,195 | ₩99,107 | ₩90,846 | ₩99,094 | +8.66% | 152.8만 |
|---|
| 2026.04.21 | ₩89,813 | ₩90,792 | ₩88,137 | ₩89,411 | -0.45% | 55.7만 |
|---|
| 2026.04.20 | ₩90,283 | ₩90,556 | ₩87,788 | ₩88,727 | -1.72% | 63만 |
|---|
| 2026.04.17 | ₩91,879 | ₩93,206 | ₩88,338 | ₩90,752 | -1.23% | 196.4만 |
|---|
| 2026.04.16 | ₩90,310 | ₩90,873 | ₩86,192 | ₩87,399 | -3.22% | 315.3만 |
|---|
| 2026.04.15 | ₩96,479 | ₩96,962 | ₩91,946 | ₩93,729 | -2.85% | 147.4만 |
|---|
| 2026.04.14 | ₩95,124 | ₩96,835 | ₩92,650 | ₩95,983 | +0.90% | 121.3만 |
|---|
| 2026.04.13 | ₩91,141 | ₩91,691 | ₩89,103 | ₩90,940 | -0.22% | 78.5만 |
|---|
| 2026.04.10 | ₩93,461 | ₩94,869 | ₩90,900 | ₩91,222 | -2.40% | 103.9만 |
|---|
| 2026.04.09 | ₩87,668 | ₩90,129 | ₩86,595 | ₩89,009 | +1.53% | 71.6만 |
|---|
| 2026.04.08 | ₩91,235 | ₩92,697 | ₩85,966 | ₩89,116 | -2.32% | 115만 |
|---|
| 2026.04.07 | ₩77,019 | ₩79,608 | ₩75,260 | ₩79,460 | +3.17% | 52.4만 |
|---|
| 2026.04.06 | ₩77,207 | ₩79,098 | ₩76,738 | ₩78,052 | +1.09% | 34.3만 |
|---|
| 2026.04.02 | ₩71,092 | ₩78,025 | ₩71,078 | ₩76,698 | +7.89% | 63.3만 |
|---|
| 2026.04.01 | ₩79,179 | ₩81,271 | ₩77,381 | ₩78,320 | -1.08% | 76.6만 |
|---|
| 2026.03.31 | ₩69,737 | ₩76,604 | ₩69,529 | ₩76,604 | +9.85% | 85.9만 |
|---|
| 2026.03.30 | ₩72,258 | ₩73,090 | ₩66,211 | ₩67,310 | -6.85% | 71.3만 |
|---|
| 2026.03.27 | ₩71,132 | ₩73,103 | ₩69,965 | ₩71,950 | +1.15% | 68.7만 |
|---|
| 2026.03.26 | ₩78,428 | ₩78,621 | ₩71,554 | ₩71,668 | -8.62% | 83.2만 |
|---|
| 2026.03.25 | ₩80,694 | ₩83,054 | ₩79,923 | ₩81,834 | +1.41% | 50.1만 |
|---|
| 2026.03.24 | ₩76,161 | ₩80,560 | ₩75,772 | ₩79,742 | +4.70% | 71.3만 |
|---|
| 2026.03.23 | ₩74,766 | ₩80,278 | ₩74,706 | ₩77,851 | +4.13% | 105.1만 |
|---|
| 2026.03.20 | ₩77,060 | ₩77,663 | ₩72,339 | ₩73,935 | -4.05% | 66.5만 |
|---|
| 2026.03.19 | ₩74,163 | ₩78,721 | ₩72,124 | ₩78,186 | +5.42% | 59.2만 |
|---|
| 2026.03.18 | ₩81,914 | ₩82,706 | ₩78,615 | ₩78,803 | -3.80% | 73.7만 |
|---|
| 2026.03.17 | ₩79,272 | ₩82,156 | ₩78,401 | ₩81,834 | +3.23% | 66.6만 |
|---|
| 2026.03.16 | ₩79,527 | ₩80,707 | ₩78,669 | ₩78,669 | -1.08% | 70만 |
|---|
| 2026.03.13 | ₩80,386 | ₩80,788 | ₩77,060 | ₩77,878 | -3.12% | 71.5만 |
|---|
| 2026.03.12 | ₩81,807 | ₩82,156 | ₩77,179 | ₩77,381 | -5.41% | 94.2만 |
|---|
| 2026.03.11 | ₩85,844 | ₩87,279 | ₩84,047 | ₩85,938 | +0.11% | 70만 |
|---|
| 2026.03.10 | ₩83,229 | ₩85,509 | ₩81,177 | ₩82,357 | -1.05% | 100.8만 |
|---|
| 2026.03.09 | ₩77,127 | ₩83,524 | ₩75,517 | ₩83,403 | +8.14% | 96.5만 |
|---|
| 2026.03.06 | ₩81,257 | ₩83,403 | ₩77,650 | ₩78,656 | -3.20% | 119.6만 |
|---|
| 2026.03.05 | ₩86,420 | ₩88,781 | ₩81,177 | ₩85,951 | -0.54% | 54.8만 |
|---|
| 2026.03.04 | ₩87,936 | ₩89,529 | ₩86,461 | ₩87,976 | +0.05% | 54.8만 |
|---|
| 2026.03.03 | ₩84,100 | ₩87,185 | ₩81,263 | ₩85,991 | +2.25% | 108.1만 |
|---|
| 2026.03.02 | ₩91,597 | ₩96,020 | ₩91,589 | ₩93,904 | +2.52% | 64.9만 |
|---|
| 2026.02.27 | ₩94,467 | ₩97,954 | ₩93,797 | ₩96,854 | +2.53% | 66.6만 |
|---|
| 2026.02.26 | ₩103,064 | ₩103,184 | ₩94,226 | ₩98,195 | -4.72% | 95.3만 |
|---|
| 2026.02.25 | ₩105,357 | ₩105,357 | ₩102,410 | ₩103,868 | -1.41% | 56.6만 |
|---|
| 2026.02.24 | ₩99,617 | ₩104,724 | ₩98,025 | ₩103,171 | +3.57% | 83.4만 |
|---|
| 2026.02.23 | ₩93,408 | ₩96,626 | ₩93,206 | ₩95,071 | +1.78% | 45.8만 |
|---|
| 2026.02.20 | ₩89,726 | ₩95,889 | ₩89,532 | ₩95,285 | +6.20% | 61.3만 |
|---|
| 2026.02.19 | ₩89,974 | ₩91,396 | ₩88,727 | ₩90,256 | +0.31% | 43만 |
|---|
| 2026.02.18 | ₩92,040 | ₩94,734 | ₩90,424 | ₩91,181 | -0.93% | 38.7만 |
|---|
| 2026.02.17 | ₩91,007 | ₩93,153 | ₩88,218 | ₩92,214 | +1.33% | 54.3만 |
|---|
| 2026.02.13 | ₩94,755 | ₩95,755 | ₩90,524 | ₩93,367 | -1.46% | 68.3만 |
|---|
| 2026.02.12 | ₩100,234 | ₩100,287 | ₩92,321 | ₩94,185 | -6.03% | 96.6만 |
|---|
| 2026.02.11 | ₩95,265 | ₩100,190 | ₩94,635 | ₩97,511 | +2.36% | 119.4만 |
|---|
| 2026.02.10 | ₩92,750 | ₩92,750 | ₩88,627 | ₩91,222 | -1.65% | 82.3만 |
|---|
| 2026.02.09 | ₩84,664 | ₩90,122 | ₩84,409 | ₩87,990 | +3.93% | 72.8만 |
|---|
| 2026.02.06 | ₩79,608 | ₩85,294 | ₩79,393 | ₩85,026 | +6.81% | 100.7만 |
|---|
| 2026.02.05 | ₩73,090 | ₩78,320 | ₩71,762 | ₩76,630 | +4.84% | 75.7만 |
|---|
| 2026.02.04 | ₩78,910 | ₩80,466 | ₩71,253 | ₩74,391 | -5.73% | 89.2만 |
|---|
| 2026.02.03 | ₩83,483 | ₩84,476 | ₩76,416 | ₩79,246 | -5.08% | 87.7만 |
|---|
| 2026.02.02 | ₩76,791 | ₩83,054 | ₩76,166 | ₩81,901 | +6.65% | 67.7만 |
|---|
| 2026.01.30 | ₩78,723 | ₩81,150 | ₩76,174 | ₩76,805 | -2.44% | 40.3만 |
|---|
| 2026.01.29 | ₩81,123 | ₩83,175 | ₩75,705 | ₩81,123 | 0.00% | 113.6만 |
|---|
| 2026.01.28 | ₩83,121 | ₩84,020 | ₩80,831 | ₩82,558 | -0.68% | 59.3만 |
|---|
| 2026.01.27 | ₩79,822 | ₩82,004 | ₩78,948 | ₩80,600 | +0.97% | 60.9만 |
|---|
| 2026.01.26 | ₩77,945 | ₩79,138 | ₩76,912 | ₩78,132 | +0.24% | 45.4만 |
|---|
| 2026.01.23 | ₩77,797 | ₩80,131 | ₩77,563 | ₩79,138 | +1.72% | 69.4만 |
|---|
| 2026.01.22 | ₩78,521 | ₩79,286 | ₩75,477 | ₩75,786 | -3.48% | 50.6만 |
|---|
| 2026.01.21 | ₩78,360 | ₩78,626 | ₩74,927 | ₩75,665 | -3.44% | 72.1만 |
|---|
| 2026.01.20 | ₩82,075 | ₩82,795 | ₩75,543 | ₩75,692 | -7.78% | 89.5만 |
|---|
| 2026.01.16 | ₩85,160 | ₩86,662 | ₩82,612 | ₩83,014 | -2.52% | 75.2만 |
|---|
| 2026.01.15 | ₩83,175 | ₩87,218 | ₩81,110 | ₩82,947 | -0.27% | 268만 |
|---|
| 2026.01.14 | ₩77,314 | ₩77,341 | ₩75,008 | ₩76,040 | -1.65% | 64.4만 |
|---|
| 2026.01.13 | ₩78,763 | ₩80,466 | ₩77,851 | ₩77,918 | -1.07% | 59.6만 |
|---|
| 2026.01.12 | ₩74,377 | ₩79,102 | ₩73,439 | ₩78,414 | +5.43% | 57.1만 |
|---|
| 2026.01.09 | ₩72,889 | ₩75,049 | ₩72,151 | ₩74,619 | +2.37% | 69.6만 |
|---|
| 2026.01.08 | ₩74,699 | ₩74,699 | ₩71,266 | ₩72,030 | -3.57% | 48.6만 |
|---|
| 2026.01.07 | ₩75,061 | ₩75,879 | ₩72,379 | ₩72,433 | -3.50% | 53.6만 |
|---|
| 2026.01.06 | ₩77,636 | ₩79,111 | ₩75,209 | ₩76,470 | -1.50% | 78.7만 |
|---|
| 2026.01.05 | ₩77,516 | ₩78,173 | ₩73,829 | ₩74,176 | -4.31% | 106.3만 |
|---|
| 2026.01.02 | ₩69,657 | ₩73,814 | ₩69,657 | ₩72,929 | +4.70% | 86.6만 |
|---|
| 2025.12.31 | ₩66,331 | ₩67,546 | ₩66,049 | ₩66,224 | -0.16% | 46.3만 |
|---|
| 2025.12.30 | ₩65,643 | ₩66,425 | ₩64,350 | ₩64,507 | -1.73% | 17.8만 |
|---|
| 2025.12.29 | ₩65,191 | ₩66,384 | ₩64,021 | ₩64,949 | -0.37% | 22.9만 |
|---|
| 2025.12.26 | ₩64,534 | ₩66,022 | ₩63,930 | ₩65,794 | +1.95% | 19.6만 |
|---|
| 2025.12.24 | ₩63,823 | ₩64,306 | ₩63,032 | ₩64,185 | +0.57% | 55.1만 |
|---|
| 2025.12.23 | ₩62,039 | ₩63,803 | ₩61,409 | ₩63,434 | +2.25% | 23.9만 |
|---|
| 2025.12.22 | ₩62,844 | ₩62,871 | ₩61,422 | ₩62,147 | -1.11% | 21.9만 |
|---|
| 2025.12.19 | ₩59,236 | ₩61,744 | ₩59,236 | ₩60,537 | +2.20% | 20.2만 |
|---|
| 2025.12.18 | ₩58,847 | ₩59,759 | ₩57,560 | ₩58,888 | +0.07% | 33.1만 |
|---|
| 2025.12.17 | ₩60,403 | ₩60,403 | ₩54,878 | ₩55,723 | -7.75% | 37.9만 |
|---|
| 2025.12.16 | ₩59,920 | ₩60,390 | ₩58,338 | ₩59,867 | -0.09% | 25.6만 |
|---|
| 2025.12.15 | ₩63,367 | ₩63,568 | ₩59,840 | ₩60,122 | -5.12% | 34만 |
|---|
| 2025.12.12 | ₩67,028 | ₩67,203 | ₩61,583 | ₩62,120 | -7.32% | 49.3만 |
|---|
| 2025.12.11 | ₩68,262 | ₩68,262 | ₩65,513 | ₩67,766 | -0.73% | 45.9만 |
|---|
| 2025.12.10 | ₩67,712 | ₩71,655 | ₩66,358 | ₩69,925 | +3.27% | 53.7만 |
|---|
| 2025.12.09 | ₩69,335 | ₩71,511 | ₩68,664 | ₩71,011 | +2.42% | 30.7만 |
|---|
| 2025.12.08 | ₩69,710 | ₩70,582 | ₩67,940 | ₩70,274 | +0.81% | 40.3만 |
|---|
| 2025.12.05 | ₩67,444 | ₩69,710 | ₩66,384 | ₩66,934 | -0.76% | 35.8만 |
|---|
| 2025.12.04 | ₩67,176 | ₩67,176 | ₩64,990 | ₩66,358 | -1.22% | 30.9만 |
|---|
| 2025.12.03 | ₩66,264 | ₩67,886 | ₩63,327 | ₩67,484 | +1.84% | 33.9만 |
|---|
| 2025.12.02 | ₩65,996 | ₩66,975 | ₩64,668 | ₩65,915 | -0.12% | 26.1만 |
|---|
| 2025.12.01 | ₩63,742 | ₩65,446 | ₩63,474 | ₩64,118 | +0.59% | 42.1만 |
|---|
| 2025.11.28 | ₩66,277 | ₩66,277 | ₩64,762 | ₩65,821 | -0.69% | 28.7만 |
|---|
| 2025.11.26 | ₩64,614 | ₩66,358 | ₩64,225 | ₩65,177 | +0.87% | 51.6만 |
|---|
| 2025.11.25 | ₩62,039 | ₩63,142 | ₩57,788 | ₩62,831 | +1.28% | 41만 |
|---|
| 2025.11.24 | ₩57,882 | ₩63,018 | ₩57,882 | ₩62,790 | +8.48% | 41.7만 |
|---|
| 2025.11.21 | ₩58,003 | ₩60,282 | ₩55,253 | ₩58,767 | +1.32% | 49.1만 |
|---|
| 2025.11.20 | ₩66,384 | ₩66,532 | ₩59,471 | ₩60,001 | -9.62% | 48.9만 |
|---|
| 2025.11.19 | ₩59,894 | ₩63,018 | ₩59,478 | ₩61,986 | +3.49% | 38.4만 |
|---|
| 2025.11.18 | ₩60,122 | ₩61,168 | ₩57,882 | ₩60,229 | +0.18% | 33.9만 |
|---|
| 2025.11.17 | ₩61,436 | ₩64,011 | ₩61,127 | ₩62,026 | +0.96% | 41.3만 |
|---|
| 2025.11.14 | ₩59,196 | ₩64,038 | ₩58,150 | ₩63,219 | +6.80% | 47.2만 |
|---|
| 2025.11.13 | ₩65,177 | ₩65,379 | ₩61,194 | ₩62,039 | -4.81% | 46.5만 |
|---|
| 2025.11.12 | ₩67,511 | ₩67,900 | ₩65,545 | ₩66,089 | -2.11% | 26.3만 |
|---|
| 2025.11.11 | ₩66,787 | ₩67,900 | ₩65,285 | ₩66,331 | -0.68% | 31.7만 |
|---|
| 2025.11.10 | ₩67,846 | ₩69,040 | ₩66,639 | ₩68,249 | +0.59% | 58만 |
|---|
| 2025.11.07 | ₩63,501 | ₩64,869 | ₩60,068 | ₩64,400 | +1.41% | 59.9만 |
|---|
| 2025.11.06 | ₩67,994 | ₩68,047 | ₩64,775 | ₩65,660 | -3.43% | 47.5만 |
|---|
| 2025.11.05 | ₩67,323 | ₩69,737 | ₩66,626 | ₩67,860 | +0.80% | 52.5만 |
|---|
| 2025.11.04 | ₩69,335 | ₩71,615 | ₩67,612 | ₩67,967 | -1.97% | 69.2만 |
|---|
| 2025.11.03 | ₩71,923 | ₩75,504 | ₩71,776 | ₩73,009 | +1.51% | 77.7만 |
|---|
| 2025.10.31 | ₩73,693 | ₩74,485 | ₩69,261 | ₩71,065 | -3.57% | 77.3만 |
|---|
| 2025.10.30 | ₩71,990 | ₩74,310 | ₩71,293 | ₩72,299 | +0.43% | 62.3만 |
|---|
| 2025.10.29 | ₩73,948 | ₩74,565 | ₩72,076 | ₩73,197 | -1.02% | 108.9만 |
|---|
| 2025.10.28 | ₩70,046 | ₩71,856 | ₩69,134 | ₩71,575 | +2.18% | 77.8만 |
|---|
| 2025.10.27 | ₩70,207 | ₩71,078 | ₩68,021 | ₩70,140 | -0.10% | 110.1만 |
|---|
| 2025.10.24 | ₩68,906 | ₩69,925 | ₩68,396 | ₩68,664 | -0.35% | 68.6만 |
|---|
| 2025.10.23 | ₩66,358 | ₩68,235 | ₩66,291 | ₩66,934 | +0.87% | 51.1만 |
|---|
| 2025.10.22 | ₩68,101 | ₩68,839 | ₩63,917 | ₩65,969 | -3.13% | 77.4만 |
|---|
| 2025.10.21 | ₩70,770 | ₩70,837 | ₩68,169 | ₩68,517 | -3.18% | 42.9만 |
|---|
| 2025.10.20 | ₩71,306 | ₩72,781 | ₩69,791 | ₩70,072 | -1.73% | 61.1만 |
|---|
| 2025.10.17 | ₩70,408 | ₩72,701 | ₩68,798 | ₩68,879 | -2.17% | 146.2만 |
|---|
| 2025.10.16 | ₩76,443 | ₩76,503 | ₩69,684 | ₩71,347 | -6.67% | 325.4만 |
|---|
| 2025.10.15 | ₩74,431 | ₩74,486 | ₩71,375 | ₩74,056 | -0.50% | 220.7만 |
|---|
| 2025.10.14 | ₩69,643 | ₩72,271 | ₩67,323 | ₩69,563 | -0.12% | 155.5만 |
|---|
| 2025.10.13 | ₩70,904 | ₩73,640 | ₩68,195 | ₩73,345 | +3.44% | 133.6만 |
|---|
| 2025.10.10 | ₩72,218 | ₩72,218 | ₩62,817 | ₩63,032 | -12.72% | 180.7만 |
|---|