시장 데이터를 불러오는 중
전체 종목
Direxion Daily TSM Bear 1X ETF 과거 주가
Direxion Daily TSM Bear 1X ETF · TSMZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily TSM Bear 1X ETF · TSMZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,434 | ₩9,722 | ₩9,434 | ₩9,671 | +2.51% | 4만 |
| 2026.10.08 | ₩9,394 | ₩9,628 | ₩9,290 | ₩9,541 | +1.57% | 15.2만 |
| 2026.10.07 | ₩9,260 | ₩9,286 | ₩9,219 | ₩9,286 | +0.29% | 7.2만 |
| 2026.10.06 | ₩9,038 | ₩9,079 | ₩9,032 | ₩9,079 | +0.44% | 9.2만 |
| 2026.10.05 | ₩9,166 | ₩9,193 | ₩8,992 | ₩9,018 | -1.61% | 16.3만 |
| 2026.10.02 | ₩9,407 | ₩9,446 | ₩9,233 | ₩9,246 | -1.71% | 11.5만 |
| 2026.10.01 | ₩9,621 | ₩9,662 | ₩9,528 | ₩9,554 | -0.70% | 2.5만 |
| 2026.09.30 | ₩9,608 | ₩9,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,611 |
| +0.03% |
| 16만 |
| 2026.09.29 | ₩9,715 | ₩9,729 | ₩9,550 | ₩9,595 | -1.24% | 14.5만 |
|---|
| 2026.09.28 | ₩9,782 | ₩9,876 | ₩9,635 | ₩9,679 | -1.05% | 10.8만 |
|---|
| 2026.09.25 | ₩9,662 | ₩9,755 | ₩9,635 | ₩9,708 | +0.49% | 9.5만 |
|---|
| 2026.09.24 | ₩9,916 | ₩9,916 | ₩9,688 | ₩9,711 | -2.07% | 5만 |
|---|
| 2026.09.23 | ₩9,796 | ₩9,876 | ₩9,729 | ₩9,804 | +0.08% | 5.1만 |
|---|
| 2026.09.22 | ₩9,889 | ₩9,889 | ₩9,688 | ₩9,688 | -2.03% | 5.5만 |
|---|
| 2026.09.21 | ₩10,077 | ₩10,104 | ₩9,930 | ₩9,943 | -1.33% | 3.9만 |
|---|
| 2026.09.18 | ₩10,238 | ₩10,305 | ₩10,184 | ₩10,207 | -0.30% | 12.4만 |
|---|
| 2026.09.17 | ₩10,439 | ₩10,439 | ₩10,285 | ₩10,295 | -1.37% | 7.6만 |
|---|
| 2026.09.16 | ₩10,600 | ₩10,680 | ₩10,546 | ₩10,596 | -0.04% | 10.9만 |
|---|
| 2026.09.15 | ₩10,506 | ₩10,734 | ₩10,506 | ₩10,708 | +1.93% | 9.8만 |
|---|
| 2026.09.14 | ₩10,667 | ₩10,667 | ₩10,479 | ₩10,578 | -0.83% | 18.5만 |
|---|
| 2026.09.11 | ₩10,238 | ₩10,332 | ₩10,211 | ₩10,251 | +0.13% | 7.4만 |
|---|
| 2026.09.10 | ₩10,358 | ₩10,452 | ₩10,265 | ₩10,361 | +0.03% | 17만 |
|---|
| 2026.09.09 | ₩10,184 | ₩10,231 | ₩10,131 | ₩10,198 | +0.13% | 3.8만 |
|---|
| 2026.09.08 | ₩10,157 | ₩10,231 | ₩10,010 | ₩10,104 | -0.53% | 6.5만 |
|---|
| 2026.09.04 | ₩10,506 | ₩10,506 | ₩10,338 | ₩10,352 | -1.47% | 5.4만 |
|---|
| 2026.09.03 | ₩10,760 | ₩10,868 | ₩10,640 | ₩10,646 | -1.06% | 8.3만 |
|---|
| 2026.09.02 | ₩10,734 | ₩10,774 | ₩10,667 | ₩10,693 | -0.37% | 9.7만 |
|---|
| 2026.09.01 | ₩10,653 | ₩10,774 | ₩10,620 | ₩10,720 | +0.63% | 13.9만 |
|---|
| 2026.08.31 | ₩10,626 | ₩10,693 | ₩10,492 | ₩10,668 | +0.39% | 10.2만 |
|---|
| 2026.08.28 | ₩10,399 | ₩10,626 | ₩10,385 | ₩10,613 | +2.06% | 5.9만 |
|---|
| 2026.08.27 | ₩10,466 | ₩10,531 | ₩10,338 | ₩10,385 | -0.77% | 7.4만 |
|---|
| 2026.08.26 | ₩10,585 | ₩10,700 | ₩10,579 | ₩10,630 | +0.43% | 7.5만 |
|---|
| 2026.08.25 | ₩10,613 | ₩10,700 | ₩10,600 | ₩10,637 | +0.23% | 5.1만 |
|---|
| 2026.08.24 | ₩10,734 | ₩10,941 | ₩10,734 | ₩10,825 | +0.85% | 8.7만 |
|---|
| 2026.08.21 | ₩10,479 | ₩10,646 | ₩10,479 | ₩10,608 | +1.23% | 6.8만 |
|---|
| 2026.08.20 | ₩10,720 | ₩10,760 | ₩10,665 | ₩10,665 | -0.51% | 7.3만 |
|---|
| 2026.08.19 | ₩10,653 | ₩10,868 | ₩10,650 | ₩10,755 | +0.96% | 9.9만 |
|---|
| 2026.08.18 | ₩10,667 | ₩10,787 | ₩10,600 | ₩10,734 | +0.63% | 7.8만 |
|---|
| 2026.08.17 | ₩10,318 | ₩10,385 | ₩10,198 | ₩10,311 | -0.06% | 6.4만 |
|---|
| 2026.08.14 | ₩10,425 | ₩10,466 | ₩10,385 | ₩10,419 | -0.06% | 4.8만 |
|---|
| 2026.08.13 | ₩10,318 | ₩10,318 | ₩10,198 | ₩10,309 | -0.09% | 5.1만 |
|---|
| 2026.08.12 | ₩10,278 | ₩10,399 | ₩10,278 | ₩10,352 | +0.72% | 6만 |
|---|
| 2026.08.11 | ₩10,506 | ₩10,573 | ₩10,453 | ₩10,515 | +0.09% | 3.6만 |
|---|
| 2026.08.10 | ₩10,586 | ₩10,680 | ₩10,439 | ₩10,626 | +0.38% | 6.5만 |
|---|
| 2026.08.07 | ₩10,519 | ₩10,720 | ₩10,506 | ₩10,579 | +0.57% | 6만 |
|---|
| 2026.08.06 | ₩10,841 | ₩10,854 | ₩10,499 | ₩10,626 | -1.98% | 16.2만 |
|---|
| 2026.08.05 | ₩10,586 | ₩10,734 | ₩10,439 | ₩10,691 | +0.99% | 7.9만 |
|---|
| 2026.08.04 | ₩10,680 | ₩10,754 | ₩10,559 | ₩10,645 | -0.33% | 7만 |
|---|
| 2026.08.03 | ₩11,109 | ₩11,149 | ₩10,894 | ₩10,948 | -1.45% | 8.6만 |
|---|
| 2026.07.31 | ₩10,573 | ₩11,109 | ₩10,559 | ₩10,975 | +3.80% | 16.6만 |
|---|
| 2026.07.30 | ₩11,350 | ₩11,477 | ₩10,894 | ₩10,984 | -3.22% | 10.7만 |
|---|
| 2026.07.29 | ₩11,484 | ₩11,940 | ₩11,459 | ₩11,926 | +3.85% | 14.7만 |
|---|
| 2026.07.28 | ₩11,591 | ₩11,698 | ₩11,350 | ₩11,390 | -1.73% | 11.1만 |
|---|
| 2026.07.27 | ₩10,988 | ₩11,491 | ₩10,988 | ₩11,191 | +1.84% | 11.2만 |
|---|
| 2026.07.24 | ₩10,868 | ₩11,148 | ₩10,868 | ₩11,090 | +2.05% | 5.8만 |
|---|
| 2026.07.23 | ₩10,814 | ₩10,854 | ₩10,640 | ₩10,779 | -0.32% | 9.8만 |
|---|
| 2026.07.22 | ₩10,760 | ₩10,760 | ₩10,546 | ₩10,640 | -1.12% | 4.4만 |
|---|
| 2026.07.21 | ₩10,720 | ₩10,841 | ₩10,526 | ₩10,533 | -1.75% | 4.7만 |
|---|
| 2026.07.20 | ₩11,015 | ₩11,203 | ₩10,961 | ₩11,156 | +1.28% | 5.2만 |
|---|
| 2026.07.17 | ₩11,404 | ₩11,578 | ₩11,110 | ₩11,283 | -1.06% | 33.9만 |
|---|
| 2026.07.16 | ₩10,988 | ₩11,115 | ₩10,827 | ₩10,988 | 0.00% | 42.8만 |
|---|
| 2026.07.15 | ₩10,479 | ₩10,905 | ₩10,479 | ₩10,700 | +2.11% | 10.9만 |
|---|
| 2026.07.14 | ₩10,506 | ₩10,687 | ₩10,506 | ₩10,672 | +1.58% | 5.2만 |
|---|
| 2026.07.13 | ₩10,385 | ₩10,653 | ₩10,278 | ₩10,644 | +2.49% | 10.1만 |
|---|
| 2026.07.10 | ₩10,224 | ₩10,433 | ₩10,224 | ₩10,338 | +1.11% | 6.4만 |
|---|
| 2026.07.09 | ₩10,064 | ₩10,278 | ₩10,064 | ₩10,270 | +2.05% | 3.6만 |
|---|
| 2026.07.08 | ₩10,452 | ₩10,452 | ₩10,224 | ₩10,278 | -1.67% | 12.7만 |
|---|
| 2026.07.07 | ₩10,265 | ₩10,466 | ₩10,238 | ₩10,385 | +1.17% | 21.5만 |
|---|
| 2026.07.06 | ₩10,077 | ₩10,077 | ₩9,783 | ₩9,943 | -1.33% | 6.1만 |
|---|
| 2026.07.02 | ₩10,023 | ₩10,452 | ₩9,769 | ₩10,365 | +3.41% | 15.3만 |
|---|
| 2026.07.01 | ₩9,662 | ₩10,144 | ₩9,662 | ₩10,129 | +4.84% | 7.3만 |
|---|
| 2026.06.30 | ₩9,997 | ₩9,997 | ₩9,454 | ₩9,501 | -4.96% | 12.6만 |
|---|
| 2026.06.29 | ₩10,412 | ₩10,533 | ₩9,950 | ₩9,963 | -4.31% | 6.4만 |
|---|
| 2026.06.26 | ₩10,707 | ₩10,814 | ₩10,472 | ₩10,506 | -1.88% | 14.8만 |
|---|
| 2026.06.25 | ₩10,077 | ₩10,492 | ₩10,077 | ₩10,452 | +3.72% | 3.6만 |
|---|
| 2026.06.24 | ₩10,372 | ₩10,492 | ₩10,251 | ₩10,318 | -0.52% | 7.7만 |
|---|
| 2026.06.23 | ₩10,358 | ₩10,419 | ₩10,198 | ₩10,399 | +0.39% | 9.4만 |
|---|
| 2026.06.22 | ₩9,715 | ₩9,876 | ₩9,688 | ₩9,836 | +1.24% | 14만 |
|---|
| 2026.06.18 | ₩10,519 | ₩10,519 | ₩9,896 | ₩9,932 | -5.58% | 27.9만 |
|---|
| 2026.06.17 | ₩10,640 | ₩10,693 | ₩10,452 | ₩10,671 | +0.29% | 9.5만 |
|---|
| 2026.06.16 | ₩10,613 | ₩10,847 | ₩10,530 | ₩10,842 | +2.16% | 8.2만 |
|---|
| 2026.06.15 | ₩10,533 | ₩10,713 | ₩10,452 | ₩10,502 | -0.29% | 9.6만 |
|---|
| 2026.06.12 | ₩11,069 | ₩11,069 | ₩10,868 | ₩10,940 | -1.16% | 4.1만 |
|---|
| 2026.06.11 | ₩11,189 | ₩11,323 | ₩10,894 | ₩11,034 | -1.39% | 15.7만 |
|---|
| 2026.06.10 | ₩11,189 | ₩11,370 | ₩10,921 | ₩11,365 | +1.57% | 10.8만 |
|---|
| 2026.06.09 | ₩10,787 | ₩11,417 | ₩10,640 | ₩10,881 | +0.87% | 15.1만 |
|---|
| 2026.06.08 | ₩10,988 | ₩11,015 | ₩10,713 | ₩10,908 | -0.73% | 8.6만 |
|---|
| 2026.06.05 | ₩10,894 | ₩11,249 | ₩10,847 | ₩11,186 | +2.68% | 6.9만 |
|---|
| 2026.06.04 | ₩10,894 | ₩10,921 | ₩10,425 | ₩10,510 | -3.53% | 3.5만 |
|---|
| 2026.06.03 | ₩10,506 | ₩10,747 | ₩10,506 | ₩10,679 | +1.65% | 1.8만 |
|---|
| 2026.06.02 | ₩10,626 | ₩10,626 | ₩10,439 | ₩10,466 | -1.51% | 2.3만 |
|---|
| 2026.06.01 | ₩11,028 | ₩11,028 | ₩10,372 | ₩10,720 | -2.79% | 9.9만 |
|---|
| 2026.05.29 | ₩11,002 | ₩11,216 | ₩10,896 | ₩11,157 | +1.41% | 3만 |
|---|
| 2026.05.28 | ₩11,149 | ₩11,256 | ₩10,975 | ₩11,028 | -1.08% | 2.5만 |
|---|
| 2026.05.27 | ₩10,961 | ₩11,243 | ₩10,881 | ₩11,069 | +0.98% | 8.5만 |
|---|
| 2026.05.26 | ₩11,323 | ₩11,417 | ₩11,283 | ₩11,339 | +0.14% | 3.6만 |
|---|
| 2026.05.22 | ₩11,457 | ₩11,598 | ₩11,417 | ₩11,591 | +1.17% | 2.8만 |
|---|
| 2026.05.21 | ₩11,645 | ₩11,645 | ₩11,390 | ₩11,493 | -1.30% | 5만 |
|---|
| 2026.05.20 | ₩11,831 | ₩11,832 | ₩11,605 | ₩11,672 | -1.35% | 4.1만 |
|---|
| 2026.05.19 | ₩12,047 | ₩12,147 | ₩11,752 | ₩11,937 | -0.91% | 5.4만 |
|---|
| 2026.05.18 | ₩11,484 | ₩11,966 | ₩11,484 | ₩11,834 | +3.05% | 6.4만 |
|---|
| 2026.05.15 | ₩11,551 | ₩11,658 | ₩11,459 | ₩11,574 | +0.20% | 7.2만 |
|---|
| 2026.05.14 | ₩11,591 | ₩11,591 | ₩11,122 | ₩11,216 | -3.24% | 3.9만 |
|---|
| 2026.05.13 | ₩11,765 | ₩11,986 | ₩11,618 | ₩11,765 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩11,806 | ₩12,126 | ₩11,698 | ₩11,835 | +0.25% | 7.8만 |
|---|
| 2026.05.11 | ₩11,564 | ₩11,759 | ₩11,550 | ₩11,618 | +0.46% | 4.7만 |
|---|
| 2026.05.08 | ₩11,337 | ₩11,685 | ₩11,296 | ₩11,430 | +0.83% | 10.5만 |
|---|
| 2026.05.07 | ₩11,335 | ₩11,471 | ₩11,203 | ₩11,323 | -0.11% | 5.6만 |
|---|
| 2026.05.06 | ₩11,725 | ₩11,725 | ₩11,189 | ₩11,209 | -4.40% | 9.8만 |
|---|
| 2026.05.05 | ₩11,672 | ₩11,993 | ₩11,672 | ₩11,966 | +2.53% | 3.8만 |
|---|
| 2026.05.04 | ₩11,631 | ₩11,913 | ₩11,618 | ₩11,725 | +0.81% | 3.5만 |
|---|
| 2026.05.01 | ₩11,993 | ₩12,007 | ₩11,685 | ₩11,852 | -1.17% | 2.5만 |
|---|
| 2026.04.30 | ₩11,859 | ₩12,194 | ₩11,846 | ₩11,895 | +0.31% | 2.7만 |
|---|
| 2026.04.29 | ₩12,033 | ₩12,099 | ₩11,919 | ₩11,980 | -0.45% | 3.6만 |
|---|
| 2026.04.28 | ₩12,007 | ₩12,214 | ₩11,866 | ₩12,017 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩11,363 | ₩11,765 | ₩11,363 | ₩11,646 | +2.49% | 6만 |
|---|
| 2026.04.24 | ₩11,953 | ₩11,953 | ₩11,504 | ₩11,712 | -2.02% | 13.9만 |
|---|
| 2026.04.23 | ₩12,328 | ₩12,528 | ₩12,154 | ₩12,368 | +0.33% | 3.5만 |
|---|
| 2026.04.22 | ₩12,717 | ₩12,757 | ₩12,187 | ₩12,187 | -4.16% | 2.8만 |
|---|
| 2026.04.21 | ₩12,851 | ₩12,958 | ₩12,804 | ₩12,886 | +0.27% | 5.1만 |
|---|
| 2026.04.20 | ₩12,837 | ₩12,955 | ₩12,811 | ₩12,935 | +0.76% | 2.7만 |
|---|
| 2026.04.17 | ₩12,730 | ₩12,951 | ₩12,607 | ₩12,778 | +0.38% | 2.8만 |
|---|
| 2026.04.16 | ₩12,878 | ₩13,112 | ₩12,817 | ₩13,025 | +1.14% | 23.5만 |
|---|
| 2026.04.15 | ₩12,449 | ₩12,726 | ₩12,449 | ₩12,623 | +1.40% | 3.3만 |
|---|
| 2026.04.14 | ₩12,489 | ₩12,650 | ₩12,409 | ₩12,462 | -0.21% | 4.3만 |
|---|
| 2026.04.13 | ₩12,797 | ₩12,904 | ₩12,770 | ₩12,827 | +0.23% | 3.8만 |
|---|
| 2026.04.10 | ₩12,596 | ₩12,811 | ₩12,536 | ₩12,770 | +1.38% | 7.6만 |
|---|
| 2026.04.09 | ₩13,079 | ₩13,132 | ₩12,891 | ₩12,994 | -0.65% | 3.4만 |
|---|
| 2026.04.08 | ₩12,717 | ₩13,159 | ₩12,596 | ₩12,981 | +2.08% | 6.2만 |
|---|
| 2026.04.07 | ₩13,976 | ₩14,164 | ₩13,789 | ₩13,802 | -1.25% | 8.2만 |
|---|
| 2026.04.06 | ₩13,943 | ₩14,030 | ₩13,816 | ₩13,938 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩14,539 | ₩14,539 | ₩13,936 | ₩14,043 | -3.41% | 12만 |
|---|
| 2026.04.01 | ₩13,789 | ₩13,976 | ₩13,616 | ₩13,900 | +0.81% | 8.4만 |
|---|
| 2026.03.31 | ₩14,821 | ₩14,821 | ₩14,043 | ₩14,050 | -5.20% | 9만 |
|---|
| 2026.03.30 | ₩14,633 | ₩15,182 | ₩14,620 | ₩15,077 | +3.03% | 5.8만 |
|---|
| 2026.03.27 | ₩14,727 | ₩14,814 | ₩14,499 | ₩14,593 | -0.91% | 13만 |
|---|
| 2026.03.26 | ₩14,131 | ₩14,660 | ₩14,110 | ₩14,642 | +3.62% | 12.5만 |
|---|
| 2026.03.25 | ₩13,816 | ₩13,871 | ₩13,682 | ₩13,775 | -0.29% | 17.1만 |
|---|
| 2026.03.24 | ₩14,110 | ₩14,198 | ₩13,896 | ₩13,956 | -1.09% | 11.7만 |
|---|
| 2026.03.23 | ₩14,579 | ₩14,579 | ₩14,057 | ₩14,285 | -2.02% | 21.4만 |
|---|
| 2026.03.20 | ₩14,419 | ₩14,814 | ₩14,419 | ₩14,664 | +1.70% | 7만 |
|---|
| 2026.03.19 | ₩14,673 | ₩14,767 | ₩14,219 | ₩14,265 | -2.79% | 8.5만 |
|---|
| 2026.03.18 | ₩13,936 | ₩14,226 | ₩13,896 | ₩14,218 | +2.02% | 10.8만 |
|---|
| 2026.03.17 | ₩14,151 | ₩14,271 | ₩13,936 | ₩13,976 | -1.23% | 11만 |
|---|
| 2026.03.16 | ₩14,164 | ₩14,244 | ₩14,097 | ₩14,242 | +0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩14,110 | ₩14,392 | ₩14,070 | ₩14,340 | +1.62% | 11.3만 |
|---|
| 2026.03.12 | ₩14,003 | ₩14,392 | ₩14,003 | ₩14,350 | +2.48% | 8.3만 |
|---|
| 2026.03.11 | ₩13,816 | ₩13,816 | ₩13,570 | ₩13,682 | -0.97% | 7.2만 |
|---|
| 2026.03.10 | ₩13,909 | ₩14,070 | ₩13,749 | ₩13,986 | +0.55% | 7.2만 |
|---|
| 2026.03.09 | ₩14,499 | ₩14,606 | ₩13,896 | ₩13,896 | -4.16% | 12.6만 |
|---|
| 2026.03.06 | ₩14,191 | ₩14,378 | ₩13,970 | ₩14,349 | +1.11% | 15만 |
|---|
| 2026.03.05 | ₩13,641 | ₩14,110 | ₩13,534 | ₩13,749 | +0.79% | 82.5만 |
|---|
| 2026.03.04 | ₩13,601 | ₩13,708 | ₩13,467 | ₩13,576 | -0.19% | 5.3만 |
|---|
| 2026.03.03 | ₩13,909 | ₩14,070 | ₩13,682 | ₩13,762 | -1.06% | 13.4만 |
|---|
| 2026.03.02 | ₩13,293 | ₩13,293 | ₩13,065 | ₩13,195 | -0.74% | 5.1만 |
|---|
| 2026.02.27 | ₩13,199 | ₩13,199 | ₩12,945 | ₩13,005 | -1.47% | 4.4만 |
|---|
| 2026.02.26 | ₩12,690 | ₩13,119 | ₩12,671 | ₩12,923 | +1.84% | 6.1만 |
|---|
| 2026.02.25 | ₩12,476 | ₩12,651 | ₩12,476 | ₩12,573 | +0.78% | 9.1만 |
|---|
| 2026.02.24 | ₩12,851 | ₩12,945 | ₩12,516 | ₩12,630 | -1.72% | 12.3만 |
|---|
| 2026.02.23 | ₩13,293 | ₩13,293 | ₩13,065 | ₩13,199 | -0.71% | 5.8만 |
|---|
| 2026.02.20 | ₩13,467 | ₩13,467 | ₩13,119 | ₩13,146 | -2.39% | 8.5만 |
|---|
| 2026.02.19 | ₩13,572 | ₩13,625 | ₩13,469 | ₩13,534 | -0.28% | 1.3만 |
|---|
| 2026.02.18 | ₩13,400 | ₩13,514 | ₩13,226 | ₩13,450 | +0.37% | 2.2만 |
|---|
| 2026.02.17 | ₩13,601 | ₩13,695 | ₩13,353 | ₩13,400 | -1.48% | 9.2만 |
|---|
| 2026.02.13 | ₩13,253 | ₩13,467 | ₩13,172 | ₩13,324 | +0.54% | 10.6만 |
|---|
| 2026.02.12 | ₩12,891 | ₩13,360 | ₩12,844 | ₩13,239 | +2.70% | 12.8만 |
|---|
| 2026.02.11 | ₩13,213 | ₩13,226 | ₩12,851 | ₩13,012 | -1.52% | 18.4만 |
|---|
| 2026.02.10 | ₩13,414 | ₩13,655 | ₩13,400 | ₩13,481 | +0.50% | 12.3만 |
|---|
| 2026.02.09 | ₩13,976 | ₩14,017 | ₩13,588 | ₩13,746 | -1.65% | 6.6만 |
|---|
| 2026.02.06 | ₩14,512 | ₩14,512 | ₩13,963 | ₩13,986 | -3.63% | 6.9만 |
|---|
| 2026.02.05 | ₩15,244 | ₩15,276 | ₩14,646 | ₩14,809 | -2.86% | 9.6만 |
|---|
| 2026.02.04 | ₩14,566 | ₩15,303 | ₩14,486 | ₩15,032 | +3.20% | 8만 |
|---|
| 2026.02.03 | ₩14,231 | ₩14,821 | ₩14,231 | ₩14,591 | +2.53% | 3.8만 |
|---|
| 2026.02.02 | ₩14,847 | ₩14,847 | ₩14,258 | ₩14,362 | -3.27% | 5.6만 |
|---|
| 2026.01.30 | ₩14,660 | ₩14,861 | ₩14,486 | ₩14,834 | +1.19% | 3.5만 |
|---|
| 2026.01.29 | ₩14,285 | ₩14,908 | ₩14,285 | ₩14,459 | +1.22% | 3.1만 |
|---|
| 2026.01.28 | ₩14,271 | ₩14,472 | ₩14,271 | ₩14,329 | +0.40% | 3만 |
|---|
| 2026.01.27 | ₩14,579 | ₩14,633 | ₩14,385 | ₩14,496 | -0.57% | 1.8만 |
|---|
| 2026.01.26 | ₩14,713 | ₩14,794 | ₩14,673 | ₩14,746 | +0.22% | 3.7만 |
|---|
| 2026.01.23 | ₩14,660 | ₩14,727 | ₩14,579 | ₩14,633 | -0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩14,740 | ₩14,992 | ₩14,646 | ₩14,992 | +1.71% | 4.6만 |
|---|
| 2026.01.21 | ₩14,876 | ₩15,048 | ₩14,754 | ₩14,968 | +0.62% | 14.5만 |
|---|
| 2026.01.20 | ₩14,459 | ₩15,008 | ₩14,378 | ₩15,008 | +3.80% | 9.4만 |
|---|
| 2026.01.16 | ₩14,204 | ₩14,385 | ₩14,057 | ₩14,365 | +1.13% | 11.7만 |
|---|
| 2026.01.15 | ₩14,352 | ₩14,512 | ₩13,936 | ₩14,365 | +0.09% | 33.5만 |
|---|
| 2026.01.14 | ₩15,034 | ₩15,129 | ₩14,955 | ₩15,036 | +0.02% | 3.6만 |
|---|
| 2026.01.13 | ₩14,754 | ₩14,861 | ₩14,620 | ₩14,859 | +0.72% | 4.2만 |
|---|
| 2026.01.12 | ₩15,249 | ₩15,290 | ₩14,740 | ₩14,821 | -2.81% | 4.6만 |
|---|
| 2026.01.09 | ₩15,424 | ₩15,450 | ₩15,196 | ₩15,209 | -1.39% | 6.1만 |
|---|
| 2026.01.08 | ₩15,142 | ₩15,544 | ₩15,142 | ₩15,450 | +2.04% | 5.1만 |
|---|
| 2026.01.07 | ₩15,196 | ₩15,450 | ₩15,115 | ₩15,450 | +1.68% | 6.5만 |
|---|
| 2026.01.06 | ₩14,928 | ₩15,156 | ₩14,782 | ₩15,040 | +0.75% | 6.1만 |
|---|
| 2026.01.05 | ₩14,901 | ₩15,303 | ₩14,861 | ₩15,263 | +2.43% | 16.6만 |
|---|
| 2026.01.02 | ₩15,812 | ₩15,812 | ₩15,303 | ₩15,383 | -2.71% | 7.2만 |
|---|
| 2025.12.31 | ₩16,214 | ₩16,254 | ₩16,067 | ₩16,233 | +0.12% | 5.1만 |
|---|
| 2025.12.30 | ₩16,295 | ₩16,482 | ₩16,201 | ₩16,457 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩16,348 | ₩16,496 | ₩16,214 | ₩16,387 | +0.24% | 2.5만 |
|---|
| 2025.12.26 | ₩16,442 | ₩16,442 | ₩16,256 | ₩16,288 | -0.94% | 2.1천 |
|---|
| 2025.12.24 | ₩16,576 | ₩16,583 | ₩16,482 | ₩16,496 | -0.49% | 5.8천 |
|---|
| 2025.12.23 | ₩16,844 | ₩16,871 | ₩16,576 | ₩16,589 | -1.51% | 3.2천 |
|---|
| 2025.12.22 | ₩16,844 | ₩16,998 | ₩16,844 | ₩16,978 | +0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩17,326 | ₩17,326 | ₩17,025 | ₩17,180 | -0.84% | 11.9만 |
|---|
| 2025.12.18 | ₩17,501 | ₩17,554 | ₩17,313 | ₩17,452 | -0.28% | 2.3만 |
|---|
| 2025.12.17 | ₩17,233 | ₩18,077 | ₩17,233 | ₩17,976 | +4.32% | 12.2만 |
|---|
| 2025.12.16 | ₩17,393 | ₩17,554 | ₩17,300 | ₩17,359 | -0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩16,924 | ₩17,326 | ₩16,884 | ₩17,308 | +2.26% | 9.7천 |
|---|
| 2025.12.12 | ₩16,455 | ₩17,099 | ₩16,415 | ₩17,045 | +3.58% | 2.9만 |
|---|
| 2025.12.11 | ₩16,388 | ₩16,616 | ₩16,348 | ₩16,362 | -0.16% | 3만 |
|---|
| 2025.12.10 | ₩16,362 | ₩16,429 | ₩15,906 | ₩16,103 | -1.58% | 1.3만 |
|---|
| 2025.12.09 | ₩16,656 | ₩16,683 | ₩16,415 | ₩16,459 | -1.18% | 7.5천 |
|---|
| 2025.12.08 | ₩16,603 | ₩16,816 | ₩16,576 | ₩16,579 | -0.15% | 1.3만 |
|---|
| 2025.12.05 | ₩16,938 | ₩17,045 | ₩16,630 | ₩16,978 | +0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩17,018 | ₩17,202 | ₩17,018 | ₩17,083 | +0.38% | 2만 |
|---|
| 2025.12.03 | ₩17,058 | ₩17,344 | ₩16,884 | ₩16,931 | -0.75% | 1.6만 |
|---|
| 2025.12.02 | ₩17,152 | ₩17,272 | ₩17,018 | ₩17,107 | -0.27% | 1.3만 |
|---|
| 2025.12.01 | ₩17,420 | ₩17,420 | ₩17,192 | ₩17,355 | -0.38% | 2.2만 |
|---|
| 2025.11.28 | ₩17,192 | ₩17,286 | ₩17,125 | ₩17,171 | -0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩17,286 | ₩17,286 | ₩17,072 | ₩17,190 | -0.56% | 1.8만 |
|---|
| 2025.11.25 | ₩17,889 | ₩18,264 | ₩17,514 | ₩17,534 | -1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩18,211 | ₩18,211 | ₩17,527 | ₩17,548 | -3.64% | 11.1만 |
|---|
| 2025.11.21 | ₩18,345 | ₩18,666 | ₩17,970 | ₩18,211 | -0.73% | 14.5만 |
|---|
| 2025.11.20 | ₩17,085 | ₩18,030 | ₩17,085 | ₩18,009 | +5.40% | 3.9만 |
|---|
| 2025.11.19 | ₩17,996 | ₩18,050 | ₩17,617 | ₩17,702 | -1.64% | 4.3만 |
|---|
| 2025.11.18 | ₩17,983 | ₩18,291 | ₩17,876 | ₩18,010 | +0.15% | 5.4만 |
|---|
| 2025.11.17 | ₩17,822 | ₩17,862 | ₩17,612 | ₩17,732 | -0.50% | 2.1만 |
|---|
| 2025.11.14 | ₩18,144 | ₩18,193 | ₩17,460 | ₩17,561 | -3.21% | 5만 |
|---|
| 2025.11.13 | ₩17,348 | ₩17,845 | ₩17,348 | ₩17,730 | +2.20% | 3.6만 |
|---|
| 2025.11.12 | ₩17,058 | ₩17,259 | ₩17,005 | ₩17,233 | +1.02% | 2.1만 |
|---|
| 2025.11.11 | ₩17,179 | ₩17,259 | ₩17,005 | ₩17,182 | +0.02% | 5.2천 |
|---|
| 2025.11.10 | ₩16,911 | ₩17,150 | ₩16,871 | ₩16,919 | +0.05% | 4.3만 |
|---|
| 2025.11.07 | ₩17,581 | ₩18,023 | ₩17,407 | ₩17,456 | -0.71% | 5.7만 |
|---|
| 2025.11.06 | ₩17,025 | ₩17,376 | ₩17,025 | ₩17,314 | +1.70% | 1.1만 |
|---|
| 2025.11.05 | ₩17,046 | ₩17,093 | ₩16,790 | ₩16,998 | -0.28% | 4.7만 |
|---|
| 2025.11.04 | ₩16,884 | ₩17,032 | ₩16,589 | ₩17,026 | +0.84% | 6.1만 |
|---|
| 2025.11.03 | ₩16,576 | ₩16,576 | ₩16,161 | ₩16,430 | -0.88% | 1.9만 |
|---|
| 2025.10.31 | ₩16,368 | ₩16,857 | ₩16,308 | ₩16,675 | +1.87% | 6.2만 |
|---|
| 2025.10.30 | ₩16,563 | ₩16,576 | ₩16,308 | ₩16,526 | -0.22% | 2.7만 |
|---|
| 2025.10.29 | ₩16,362 | ₩16,549 | ₩16,321 | ₩16,442 | +0.49% | 2.3만 |
|---|
| 2025.10.28 | ₩16,857 | ₩16,898 | ₩16,576 | ₩16,591 | -1.58% | 2만 |
|---|
| 2025.10.27 | ₩16,723 | ₩16,938 | ₩16,697 | ₩16,780 | +0.34% | 1.1만 |
|---|
| 2025.10.24 | ₩16,911 | ₩16,971 | ₩16,825 | ₩16,961 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩17,253 | ₩17,253 | ₩17,018 | ₩17,198 | -0.32% | 3만 |
|---|
| 2025.10.22 | ₩17,005 | ₩17,527 | ₩17,005 | ₩17,320 | +1.85% | 2.1만 |
|---|
| 2025.10.21 | ₩16,777 | ₩17,045 | ₩16,777 | ₩16,986 | +1.25% | 1.1만 |
|---|
| 2025.10.20 | ₩16,630 | ₩16,797 | ₩16,522 | ₩16,784 | +0.93% | 1.7만 |
|---|
| 2025.10.17 | ₩16,723 | ₩16,951 | ₩16,522 | ₩16,935 | +1.27% | 2.4만 |
|---|
| 2025.10.16 | ₩16,080 | ₩16,831 | ₩16,080 | ₩16,682 | +3.74% | 21.4만 |
|---|
| 2025.10.15 | ₩16,482 | ₩16,681 | ₩16,362 | ₩16,390 | -0.56% | 7.1만 |
|---|
| 2025.10.14 | ₩16,965 | ₩17,152 | ₩16,616 | ₩16,911 | -0.32% | 6.2만 |
|---|
| 2025.10.13 | ₩16,884 | ₩17,218 | ₩16,481 | ₩16,526 | -2.12% | 4.6만 |
|---|
| 2025.10.10 | ₩16,911 | ₩17,983 | ₩16,911 | ₩17,943 | +6.10% | 5.1만 |
|---|