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 | ₩9,397 | ₩9,684 | ₩9,397 | ₩9,633 | +2.51% | 4만 |
| 2026.10.08 | ₩9,357 | ₩9,590 | ₩9,254 | ₩9,504 | +1.57% | 15.2만 |
| 2026.10.07 | ₩9,223 | ₩9,250 | ₩9,183 | ₩9,250 | +0.29% | 7.2만 |
| 2026.10.06 | ₩9,003 | ₩9,043 | ₩8,996 | ₩9,043 | +0.44% | 9.2만 |
| 2026.10.05 | ₩9,130 | ₩9,157 | ₩8,956 | ₩8,983 | -1.61% | 16.3만 |
| 2026.10.02 | ₩9,370 | ₩9,409 | ₩9,197 | ₩9,210 | -1.71% | 11.5만 |
| 2026.10.01 | ₩9,584 | ₩9,624 | ₩9,490 | ₩9,517 | -0.70% | 2.5만 |
| 2026.09.30 | ₩9,570 | ₩9,577 | ₩9,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,573 |
| +0.03% |
| 16만 |
| 2026.09.29 | ₩9,677 | ₩9,691 | ₩9,513 | ₩9,557 | -1.24% | 14.5만 |
|---|
| 2026.09.28 | ₩9,744 | ₩9,837 | ₩9,597 | ₩9,641 | -1.05% | 10.8만 |
|---|
| 2026.09.25 | ₩9,624 | ₩9,717 | ₩9,597 | ₩9,670 | +0.49% | 9.5만 |
|---|
| 2026.09.24 | ₩9,877 | ₩9,877 | ₩9,650 | ₩9,673 | -2.07% | 5만 |
|---|
| 2026.09.23 | ₩9,757 | ₩9,837 | ₩9,691 | ₩9,765 | +0.08% | 5.1만 |
|---|
| 2026.09.22 | ₩9,851 | ₩9,851 | ₩9,650 | ₩9,650 | -2.03% | 5.5만 |
|---|
| 2026.09.21 | ₩10,038 | ₩10,064 | ₩9,891 | ₩9,904 | -1.33% | 3.9만 |
|---|
| 2026.09.18 | ₩10,198 | ₩10,264 | ₩10,144 | ₩10,167 | -0.30% | 12.4만 |
|---|
| 2026.09.17 | ₩10,398 | ₩10,398 | ₩10,244 | ₩10,255 | -1.37% | 7.6만 |
|---|
| 2026.09.16 | ₩10,558 | ₩10,638 | ₩10,505 | ₩10,554 | -0.04% | 10.9만 |
|---|
| 2026.09.15 | ₩10,465 | ₩10,692 | ₩10,465 | ₩10,666 | +1.93% | 9.8만 |
|---|
| 2026.09.14 | ₩10,625 | ₩10,625 | ₩10,438 | ₩10,537 | -0.83% | 18.5만 |
|---|
| 2026.09.11 | ₩10,198 | ₩10,291 | ₩10,171 | ₩10,211 | +0.13% | 7.4만 |
|---|
| 2026.09.10 | ₩10,318 | ₩10,411 | ₩10,224 | ₩10,321 | +0.03% | 17만 |
|---|
| 2026.09.09 | ₩10,144 | ₩10,191 | ₩10,091 | ₩10,158 | +0.13% | 3.8만 |
|---|
| 2026.09.08 | ₩10,118 | ₩10,191 | ₩9,971 | ₩10,064 | -0.53% | 6.5만 |
|---|
| 2026.09.04 | ₩10,465 | ₩10,465 | ₩10,298 | ₩10,311 | -1.47% | 5.4만 |
|---|
| 2026.09.03 | ₩10,718 | ₩10,825 | ₩10,598 | ₩10,605 | -1.06% | 8.3만 |
|---|
| 2026.09.02 | ₩10,692 | ₩10,732 | ₩10,625 | ₩10,652 | -0.37% | 9.7만 |
|---|
| 2026.09.01 | ₩10,612 | ₩10,732 | ₩10,578 | ₩10,678 | +0.63% | 13.9만 |
|---|
| 2026.08.31 | ₩10,585 | ₩10,652 | ₩10,451 | ₩10,626 | +0.39% | 10.2만 |
|---|
| 2026.08.28 | ₩10,358 | ₩10,585 | ₩10,345 | ₩10,571 | +2.06% | 5.9만 |
|---|
| 2026.08.27 | ₩10,425 | ₩10,490 | ₩10,298 | ₩10,345 | -0.77% | 7.4만 |
|---|
| 2026.08.26 | ₩10,543 | ₩10,658 | ₩10,538 | ₩10,589 | +0.43% | 7.5만 |
|---|
| 2026.08.25 | ₩10,571 | ₩10,658 | ₩10,558 | ₩10,595 | +0.23% | 5.1만 |
|---|
| 2026.08.24 | ₩10,692 | ₩10,898 | ₩10,692 | ₩10,782 | +0.85% | 8.7만 |
|---|
| 2026.08.21 | ₩10,438 | ₩10,605 | ₩10,438 | ₩10,566 | +1.23% | 6.8만 |
|---|
| 2026.08.20 | ₩10,678 | ₩10,718 | ₩10,624 | ₩10,624 | -0.51% | 7.3만 |
|---|
| 2026.08.19 | ₩10,612 | ₩10,825 | ₩10,609 | ₩10,713 | +0.96% | 9.9만 |
|---|
| 2026.08.18 | ₩10,625 | ₩10,745 | ₩10,558 | ₩10,692 | +0.63% | 7.8만 |
|---|
| 2026.08.17 | ₩10,278 | ₩10,345 | ₩10,158 | ₩10,271 | -0.06% | 6.4만 |
|---|
| 2026.08.14 | ₩10,385 | ₩10,425 | ₩10,345 | ₩10,378 | -0.06% | 4.8만 |
|---|
| 2026.08.13 | ₩10,278 | ₩10,278 | ₩10,158 | ₩10,268 | -0.09% | 5.1만 |
|---|
| 2026.08.12 | ₩10,238 | ₩10,358 | ₩10,238 | ₩10,311 | +0.72% | 6만 |
|---|
| 2026.08.11 | ₩10,465 | ₩10,531 | ₩10,413 | ₩10,474 | +0.09% | 3.6만 |
|---|
| 2026.08.10 | ₩10,545 | ₩10,638 | ₩10,398 | ₩10,585 | +0.38% | 6.5만 |
|---|
| 2026.08.07 | ₩10,478 | ₩10,678 | ₩10,465 | ₩10,538 | +0.57% | 6만 |
|---|
| 2026.08.06 | ₩10,798 | ₩10,812 | ₩10,458 | ₩10,585 | -1.98% | 16.2만 |
|---|
| 2026.08.05 | ₩10,545 | ₩10,692 | ₩10,398 | ₩10,649 | +0.99% | 7.9만 |
|---|
| 2026.08.04 | ₩10,638 | ₩10,712 | ₩10,518 | ₩10,603 | -0.33% | 7만 |
|---|
| 2026.08.03 | ₩11,065 | ₩11,105 | ₩10,852 | ₩10,905 | -1.45% | 8.6만 |
|---|
| 2026.07.31 | ₩10,531 | ₩11,065 | ₩10,518 | ₩10,932 | +3.80% | 16.6만 |
|---|
| 2026.07.30 | ₩11,306 | ₩11,432 | ₩10,852 | ₩10,941 | -3.22% | 10.7만 |
|---|
| 2026.07.29 | ₩11,439 | ₩11,893 | ₩11,414 | ₩11,880 | +3.85% | 14.7만 |
|---|
| 2026.07.28 | ₩11,546 | ₩11,653 | ₩11,306 | ₩11,346 | -1.73% | 11.1만 |
|---|
| 2026.07.27 | ₩10,945 | ₩11,446 | ₩10,945 | ₩11,147 | +1.84% | 11.2만 |
|---|
| 2026.07.24 | ₩10,825 | ₩11,104 | ₩10,825 | ₩11,047 | +2.05% | 5.8만 |
|---|
| 2026.07.23 | ₩10,772 | ₩10,812 | ₩10,598 | ₩10,737 | -0.32% | 9.8만 |
|---|
| 2026.07.22 | ₩10,718 | ₩10,718 | ₩10,505 | ₩10,598 | -1.12% | 4.4만 |
|---|
| 2026.07.21 | ₩10,678 | ₩10,798 | ₩10,485 | ₩10,491 | -1.75% | 4.7만 |
|---|
| 2026.07.20 | ₩10,972 | ₩11,159 | ₩10,919 | ₩11,112 | +1.28% | 5.2만 |
|---|
| 2026.07.17 | ₩11,359 | ₩11,532 | ₩11,067 | ₩11,239 | -1.06% | 33.9만 |
|---|
| 2026.07.16 | ₩10,945 | ₩11,072 | ₩10,785 | ₩10,945 | 0.00% | 42.8만 |
|---|
| 2026.07.15 | ₩10,438 | ₩10,862 | ₩10,438 | ₩10,658 | +2.11% | 10.9만 |
|---|
| 2026.07.14 | ₩10,465 | ₩10,645 | ₩10,465 | ₩10,630 | +1.58% | 5.2만 |
|---|
| 2026.07.13 | ₩10,345 | ₩10,612 | ₩10,238 | ₩10,602 | +2.49% | 10.1만 |
|---|
| 2026.07.10 | ₩10,184 | ₩10,393 | ₩10,184 | ₩10,298 | +1.11% | 6.4만 |
|---|
| 2026.07.09 | ₩10,024 | ₩10,238 | ₩10,024 | ₩10,230 | +2.05% | 3.6만 |
|---|
| 2026.07.08 | ₩10,411 | ₩10,411 | ₩10,184 | ₩10,238 | -1.67% | 12.7만 |
|---|
| 2026.07.07 | ₩10,224 | ₩10,425 | ₩10,198 | ₩10,345 | +1.17% | 21.5만 |
|---|
| 2026.07.06 | ₩10,038 | ₩10,038 | ₩9,745 | ₩9,904 | -1.33% | 6.1만 |
|---|
| 2026.07.02 | ₩9,984 | ₩10,411 | ₩9,731 | ₩10,325 | +3.41% | 15.3만 |
|---|
| 2026.07.01 | ₩9,624 | ₩10,104 | ₩9,624 | ₩10,090 | +4.84% | 7.3만 |
|---|
| 2026.06.30 | ₩9,957 | ₩9,957 | ₩9,417 | ₩9,464 | -4.96% | 12.6만 |
|---|
| 2026.06.29 | ₩10,371 | ₩10,491 | ₩9,911 | ₩9,924 | -4.31% | 6.4만 |
|---|
| 2026.06.26 | ₩10,665 | ₩10,772 | ₩10,431 | ₩10,465 | -1.88% | 14.8만 |
|---|
| 2026.06.25 | ₩10,038 | ₩10,451 | ₩10,038 | ₩10,411 | +3.72% | 3.6만 |
|---|
| 2026.06.24 | ₩10,331 | ₩10,451 | ₩10,211 | ₩10,278 | -0.52% | 7.7만 |
|---|
| 2026.06.23 | ₩10,318 | ₩10,378 | ₩10,158 | ₩10,358 | +0.39% | 9.4만 |
|---|
| 2026.06.22 | ₩9,677 | ₩9,837 | ₩9,650 | ₩9,797 | +1.24% | 14만 |
|---|
| 2026.06.18 | ₩10,478 | ₩10,478 | ₩9,857 | ₩9,893 | -5.58% | 27.9만 |
|---|
| 2026.06.17 | ₩10,598 | ₩10,652 | ₩10,411 | ₩10,629 | +0.29% | 9.5만 |
|---|
| 2026.06.16 | ₩10,571 | ₩10,805 | ₩10,489 | ₩10,800 | +2.16% | 8.2만 |
|---|
| 2026.06.15 | ₩10,491 | ₩10,672 | ₩10,411 | ₩10,461 | -0.29% | 9.6만 |
|---|
| 2026.06.12 | ₩11,025 | ₩11,025 | ₩10,825 | ₩10,897 | -1.16% | 4.1만 |
|---|
| 2026.06.11 | ₩11,145 | ₩11,279 | ₩10,852 | ₩10,991 | -1.39% | 15.7만 |
|---|
| 2026.06.10 | ₩11,145 | ₩11,326 | ₩10,878 | ₩11,320 | +1.57% | 10.8만 |
|---|
| 2026.06.09 | ₩10,745 | ₩11,372 | ₩10,598 | ₩10,838 | +0.87% | 15.1만 |
|---|
| 2026.06.08 | ₩10,945 | ₩10,972 | ₩10,672 | ₩10,865 | -0.73% | 8.6만 |
|---|
| 2026.06.05 | ₩10,852 | ₩11,205 | ₩10,805 | ₩11,143 | +2.68% | 6.9만 |
|---|
| 2026.06.04 | ₩10,852 | ₩10,878 | ₩10,385 | ₩10,469 | -3.53% | 3.5만 |
|---|
| 2026.06.03 | ₩10,465 | ₩10,705 | ₩10,465 | ₩10,637 | +1.65% | 1.8만 |
|---|
| 2026.06.02 | ₩10,585 | ₩10,585 | ₩10,398 | ₩10,425 | -1.51% | 2.3만 |
|---|
| 2026.06.01 | ₩10,985 | ₩10,985 | ₩10,331 | ₩10,678 | -2.79% | 9.9만 |
|---|
| 2026.05.29 | ₩10,959 | ₩11,172 | ₩10,853 | ₩11,113 | +1.41% | 3만 |
|---|
| 2026.05.28 | ₩11,105 | ₩11,212 | ₩10,932 | ₩10,985 | -1.08% | 2.5만 |
|---|
| 2026.05.27 | ₩10,919 | ₩11,199 | ₩10,838 | ₩11,025 | +0.98% | 8.5만 |
|---|
| 2026.05.26 | ₩11,279 | ₩11,372 | ₩11,239 | ₩11,295 | +0.14% | 3.6만 |
|---|
| 2026.05.22 | ₩11,412 | ₩11,553 | ₩11,372 | ₩11,546 | +1.17% | 2.8만 |
|---|
| 2026.05.21 | ₩11,599 | ₩11,599 | ₩11,346 | ₩11,448 | -1.30% | 5만 |
|---|
| 2026.05.20 | ₩11,785 | ₩11,786 | ₩11,559 | ₩11,626 | -1.35% | 4.1만 |
|---|
| 2026.05.19 | ₩12,000 | ₩12,100 | ₩11,706 | ₩11,890 | -0.91% | 5.4만 |
|---|
| 2026.05.18 | ₩11,439 | ₩11,920 | ₩11,439 | ₩11,787 | +3.05% | 6.4만 |
|---|
| 2026.05.15 | ₩11,506 | ₩11,613 | ₩11,414 | ₩11,528 | +0.20% | 7.2만 |
|---|
| 2026.05.14 | ₩11,546 | ₩11,546 | ₩11,079 | ₩11,172 | -3.24% | 3.9만 |
|---|
| 2026.05.13 | ₩11,719 | ₩11,940 | ₩11,573 | ₩11,719 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩11,759 | ₩12,078 | ₩11,653 | ₩11,789 | +0.25% | 7.8만 |
|---|
| 2026.05.11 | ₩11,519 | ₩11,713 | ₩11,504 | ₩11,573 | +0.46% | 4.7만 |
|---|
| 2026.05.08 | ₩11,292 | ₩11,639 | ₩11,252 | ₩11,386 | +0.83% | 10.5만 |
|---|
| 2026.05.07 | ₩11,291 | ₩11,426 | ₩11,159 | ₩11,279 | -0.11% | 5.6만 |
|---|
| 2026.05.06 | ₩11,679 | ₩11,679 | ₩11,145 | ₩11,165 | -4.40% | 9.8만 |
|---|
| 2026.05.05 | ₩11,626 | ₩11,946 | ₩11,626 | ₩11,920 | +2.53% | 3.8만 |
|---|
| 2026.05.04 | ₩11,586 | ₩11,866 | ₩11,573 | ₩11,679 | +0.81% | 3.5만 |
|---|
| 2026.05.01 | ₩11,946 | ₩11,960 | ₩11,639 | ₩11,806 | -1.17% | 2.5만 |
|---|
| 2026.04.30 | ₩11,813 | ₩12,146 | ₩11,799 | ₩11,849 | +0.31% | 2.7만 |
|---|
| 2026.04.29 | ₩11,986 | ₩12,052 | ₩11,873 | ₩11,933 | -0.45% | 3.6만 |
|---|
| 2026.04.28 | ₩11,960 | ₩12,167 | ₩11,819 | ₩11,970 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩11,319 | ₩11,719 | ₩11,319 | ₩11,601 | +2.49% | 6만 |
|---|
| 2026.04.24 | ₩11,906 | ₩11,906 | ₩11,459 | ₩11,666 | -2.02% | 13.9만 |
|---|
| 2026.04.23 | ₩12,280 | ₩12,479 | ₩12,106 | ₩12,320 | +0.33% | 3.5만 |
|---|
| 2026.04.22 | ₩12,667 | ₩12,707 | ₩12,140 | ₩12,140 | -4.16% | 2.8만 |
|---|
| 2026.04.21 | ₩12,801 | ₩12,907 | ₩12,754 | ₩12,835 | +0.27% | 5.1만 |
|---|
| 2026.04.20 | ₩12,787 | ₩12,905 | ₩12,760 | ₩12,885 | +0.76% | 2.7만 |
|---|
| 2026.04.17 | ₩12,680 | ₩12,901 | ₩12,558 | ₩12,728 | +0.38% | 2.8만 |
|---|
| 2026.04.16 | ₩12,827 | ₩13,061 | ₩12,767 | ₩12,974 | +1.14% | 23.5만 |
|---|
| 2026.04.15 | ₩12,400 | ₩12,676 | ₩12,400 | ₩12,574 | +1.40% | 3.3만 |
|---|
| 2026.04.14 | ₩12,440 | ₩12,600 | ₩12,360 | ₩12,413 | -0.21% | 4.3만 |
|---|
| 2026.04.13 | ₩12,747 | ₩12,854 | ₩12,720 | ₩12,777 | +0.23% | 3.8만 |
|---|
| 2026.04.10 | ₩12,547 | ₩12,760 | ₩12,487 | ₩12,720 | +1.38% | 7.6만 |
|---|
| 2026.04.09 | ₩13,027 | ₩13,081 | ₩12,841 | ₩12,943 | -0.65% | 3.4만 |
|---|
| 2026.04.08 | ₩12,667 | ₩13,108 | ₩12,547 | ₩12,930 | +2.08% | 6.2만 |
|---|
| 2026.04.07 | ₩13,922 | ₩14,109 | ₩13,735 | ₩13,748 | -1.25% | 8.2만 |
|---|
| 2026.04.06 | ₩13,888 | ₩13,975 | ₩13,762 | ₩13,883 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩14,482 | ₩14,482 | ₩13,882 | ₩13,988 | -3.41% | 12만 |
|---|
| 2026.04.01 | ₩13,735 | ₩13,922 | ₩13,563 | ₩13,846 | +0.81% | 8.4만 |
|---|
| 2026.03.31 | ₩14,763 | ₩14,763 | ₩13,988 | ₩13,995 | -5.20% | 9만 |
|---|
| 2026.03.30 | ₩14,576 | ₩15,123 | ₩14,562 | ₩15,018 | +3.03% | 5.8만 |
|---|
| 2026.03.27 | ₩14,669 | ₩14,756 | ₩14,442 | ₩14,536 | -0.91% | 13만 |
|---|
| 2026.03.26 | ₩14,075 | ₩14,602 | ₩14,055 | ₩14,585 | +3.62% | 12.5만 |
|---|
| 2026.03.25 | ₩13,762 | ₩13,816 | ₩13,628 | ₩13,722 | -0.29% | 17.1만 |
|---|
| 2026.03.24 | ₩14,055 | ₩14,142 | ₩13,842 | ₩13,902 | -1.09% | 11.7만 |
|---|
| 2026.03.23 | ₩14,522 | ₩14,522 | ₩14,002 | ₩14,229 | -2.02% | 21.4만 |
|---|
| 2026.03.20 | ₩14,362 | ₩14,756 | ₩14,362 | ₩14,606 | +1.70% | 7만 |
|---|
| 2026.03.19 | ₩14,616 | ₩14,709 | ₩14,163 | ₩14,209 | -2.79% | 8.5만 |
|---|
| 2026.03.18 | ₩13,882 | ₩14,170 | ₩13,842 | ₩14,162 | +2.02% | 10.8만 |
|---|
| 2026.03.17 | ₩14,095 | ₩14,215 | ₩13,882 | ₩13,922 | -1.23% | 11만 |
|---|
| 2026.03.16 | ₩14,109 | ₩14,189 | ₩14,042 | ₩14,186 | +0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩14,055 | ₩14,336 | ₩14,015 | ₩14,283 | +1.62% | 11.3만 |
|---|
| 2026.03.12 | ₩13,948 | ₩14,336 | ₩13,948 | ₩14,294 | +2.48% | 8.3만 |
|---|
| 2026.03.11 | ₩13,762 | ₩13,762 | ₩13,517 | ₩13,628 | -0.97% | 7.2만 |
|---|
| 2026.03.10 | ₩13,855 | ₩14,015 | ₩13,695 | ₩13,931 | +0.55% | 7.2만 |
|---|
| 2026.03.09 | ₩14,442 | ₩14,549 | ₩13,842 | ₩13,842 | -4.16% | 12.6만 |
|---|
| 2026.03.06 | ₩14,135 | ₩14,322 | ₩13,915 | ₩14,293 | +1.11% | 15만 |
|---|
| 2026.03.05 | ₩13,588 | ₩14,055 | ₩13,481 | ₩13,695 | +0.79% | 82.5만 |
|---|
| 2026.03.04 | ₩13,548 | ₩13,655 | ₩13,415 | ₩13,523 | -0.19% | 5.3만 |
|---|
| 2026.03.03 | ₩13,855 | ₩14,015 | ₩13,628 | ₩13,708 | -1.06% | 13.4만 |
|---|
| 2026.03.02 | ₩13,241 | ₩13,241 | ₩13,014 | ₩13,144 | -0.74% | 5.1만 |
|---|
| 2026.02.27 | ₩13,148 | ₩13,148 | ₩12,894 | ₩12,954 | -1.47% | 4.4만 |
|---|
| 2026.02.26 | ₩12,640 | ₩13,067 | ₩12,622 | ₩12,873 | +1.84% | 6.1만 |
|---|
| 2026.02.25 | ₩12,427 | ₩12,602 | ₩12,427 | ₩12,524 | +0.78% | 9.1만 |
|---|
| 2026.02.24 | ₩12,801 | ₩12,894 | ₩12,467 | ₩12,580 | -1.72% | 12.3만 |
|---|
| 2026.02.23 | ₩13,241 | ₩13,241 | ₩13,014 | ₩13,148 | -0.71% | 5.8만 |
|---|
| 2026.02.20 | ₩13,415 | ₩13,415 | ₩13,067 | ₩13,094 | -2.39% | 8.5만 |
|---|
| 2026.02.19 | ₩13,519 | ₩13,572 | ₩13,416 | ₩13,481 | -0.28% | 1.3만 |
|---|
| 2026.02.18 | ₩13,348 | ₩13,461 | ₩13,174 | ₩13,397 | +0.37% | 2.2만 |
|---|
| 2026.02.17 | ₩13,548 | ₩13,641 | ₩13,301 | ₩13,348 | -1.48% | 9.2만 |
|---|
| 2026.02.13 | ₩13,201 | ₩13,415 | ₩13,121 | ₩13,272 | +0.54% | 10.6만 |
|---|
| 2026.02.12 | ₩12,841 | ₩13,308 | ₩12,794 | ₩13,188 | +2.70% | 12.8만 |
|---|
| 2026.02.11 | ₩13,161 | ₩13,174 | ₩12,801 | ₩12,961 | -1.52% | 18.4만 |
|---|
| 2026.02.10 | ₩13,361 | ₩13,601 | ₩13,348 | ₩13,428 | +0.50% | 12.3만 |
|---|
| 2026.02.09 | ₩13,922 | ₩13,962 | ₩13,535 | ₩13,692 | -1.65% | 6.6만 |
|---|
| 2026.02.06 | ₩14,456 | ₩14,456 | ₩13,908 | ₩13,931 | -3.63% | 6.9만 |
|---|
| 2026.02.05 | ₩15,184 | ₩15,216 | ₩14,589 | ₩14,751 | -2.86% | 9.6만 |
|---|
| 2026.02.04 | ₩14,509 | ₩15,243 | ₩14,429 | ₩14,974 | +3.20% | 8만 |
|---|
| 2026.02.03 | ₩14,175 | ₩14,763 | ₩14,175 | ₩14,534 | +2.53% | 3.8만 |
|---|
| 2026.02.02 | ₩14,789 | ₩14,789 | ₩14,202 | ₩14,306 | -3.27% | 5.6만 |
|---|
| 2026.01.30 | ₩14,602 | ₩14,803 | ₩14,429 | ₩14,776 | +1.19% | 3.5만 |
|---|
| 2026.01.29 | ₩14,229 | ₩14,849 | ₩14,229 | ₩14,402 | +1.22% | 3.1만 |
|---|
| 2026.01.28 | ₩14,215 | ₩14,416 | ₩14,215 | ₩14,273 | +0.40% | 3만 |
|---|
| 2026.01.27 | ₩14,522 | ₩14,576 | ₩14,329 | ₩14,440 | -0.57% | 1.8만 |
|---|
| 2026.01.26 | ₩14,656 | ₩14,736 | ₩14,616 | ₩14,688 | +0.22% | 3.7만 |
|---|
| 2026.01.23 | ₩14,602 | ₩14,669 | ₩14,522 | ₩14,576 | -0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩14,683 | ₩14,934 | ₩14,589 | ₩14,934 | +1.71% | 4.6만 |
|---|
| 2026.01.21 | ₩14,817 | ₩14,990 | ₩14,696 | ₩14,909 | +0.62% | 14.5만 |
|---|
| 2026.01.20 | ₩14,402 | ₩14,950 | ₩14,322 | ₩14,950 | +3.80% | 9.4만 |
|---|
| 2026.01.16 | ₩14,149 | ₩14,329 | ₩14,002 | ₩14,309 | +1.13% | 11.7만 |
|---|
| 2026.01.15 | ₩14,295 | ₩14,456 | ₩13,882 | ₩14,309 | +0.09% | 33.5만 |
|---|
| 2026.01.14 | ₩14,975 | ₩15,070 | ₩14,896 | ₩14,978 | +0.02% | 3.6만 |
|---|
| 2026.01.13 | ₩14,696 | ₩14,803 | ₩14,562 | ₩14,801 | +0.72% | 4.2만 |
|---|
| 2026.01.12 | ₩15,190 | ₩15,230 | ₩14,683 | ₩14,763 | -2.81% | 4.6만 |
|---|
| 2026.01.09 | ₩15,363 | ₩15,390 | ₩15,136 | ₩15,150 | -1.39% | 6.1만 |
|---|
| 2026.01.08 | ₩15,083 | ₩15,483 | ₩15,083 | ₩15,390 | +2.04% | 5.1만 |
|---|
| 2026.01.07 | ₩15,136 | ₩15,390 | ₩15,056 | ₩15,390 | +1.68% | 6.5만 |
|---|
| 2026.01.06 | ₩14,869 | ₩15,096 | ₩14,724 | ₩14,982 | +0.75% | 6.1만 |
|---|
| 2026.01.05 | ₩14,843 | ₩15,243 | ₩14,803 | ₩15,203 | +2.43% | 16.6만 |
|---|
| 2026.01.02 | ₩15,750 | ₩15,750 | ₩15,243 | ₩15,323 | -2.71% | 7.2만 |
|---|
| 2025.12.31 | ₩16,151 | ₩16,191 | ₩16,004 | ₩16,170 | +0.12% | 5.1만 |
|---|
| 2025.12.30 | ₩16,231 | ₩16,418 | ₩16,137 | ₩16,392 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩16,284 | ₩16,431 | ₩16,151 | ₩16,323 | +0.24% | 2.5만 |
|---|
| 2025.12.26 | ₩16,378 | ₩16,378 | ₩16,192 | ₩16,224 | -0.94% | 2.1천 |
|---|
| 2025.12.24 | ₩16,511 | ₩16,518 | ₩16,418 | ₩16,431 | -0.49% | 5.8천 |
|---|
| 2025.12.23 | ₩16,778 | ₩16,805 | ₩16,511 | ₩16,525 | -1.51% | 3.2천 |
|---|
| 2025.12.22 | ₩16,778 | ₩16,932 | ₩16,778 | ₩16,912 | +0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩17,259 | ₩17,259 | ₩16,958 | ₩17,113 | -0.84% | 11.9만 |
|---|
| 2025.12.18 | ₩17,432 | ₩17,486 | ₩17,245 | ₩17,384 | -0.28% | 2.3만 |
|---|
| 2025.12.17 | ₩17,165 | ₩18,006 | ₩17,165 | ₩17,906 | +4.32% | 12.2만 |
|---|
| 2025.12.16 | ₩17,325 | ₩17,486 | ₩17,232 | ₩17,291 | -0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩16,858 | ₩17,259 | ₩16,818 | ₩17,240 | +2.26% | 9.7천 |
|---|
| 2025.12.12 | ₩16,391 | ₩17,032 | ₩16,351 | ₩16,978 | +3.58% | 2.9만 |
|---|
| 2025.12.11 | ₩16,324 | ₩16,551 | ₩16,284 | ₩16,298 | -0.16% | 3만 |
|---|
| 2025.12.10 | ₩16,298 | ₩16,364 | ₩15,844 | ₩16,040 | -1.58% | 1.3만 |
|---|
| 2025.12.09 | ₩16,591 | ₩16,618 | ₩16,351 | ₩16,395 | -1.18% | 7.5천 |
|---|
| 2025.12.08 | ₩16,538 | ₩16,750 | ₩16,511 | ₩16,514 | -0.15% | 1.3만 |
|---|
| 2025.12.05 | ₩16,872 | ₩16,978 | ₩16,565 | ₩16,912 | +0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩16,952 | ₩17,135 | ₩16,952 | ₩17,016 | +0.38% | 2만 |
|---|
| 2025.12.03 | ₩16,992 | ₩17,276 | ₩16,818 | ₩16,865 | -0.75% | 1.6만 |
|---|
| 2025.12.02 | ₩17,085 | ₩17,204 | ₩16,952 | ₩17,040 | -0.27% | 1.3만 |
|---|
| 2025.12.01 | ₩17,352 | ₩17,352 | ₩17,125 | ₩17,287 | -0.38% | 2.2만 |
|---|
| 2025.11.28 | ₩17,125 | ₩17,219 | ₩17,058 | ₩17,104 | -0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩17,219 | ₩17,219 | ₩17,005 | ₩17,123 | -0.56% | 1.8만 |
|---|
| 2025.11.25 | ₩17,819 | ₩18,193 | ₩17,446 | ₩17,466 | -1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩18,140 | ₩18,140 | ₩17,459 | ₩17,479 | -3.64% | 11.1만 |
|---|
| 2025.11.21 | ₩18,273 | ₩18,593 | ₩17,899 | ₩18,140 | -0.73% | 14.5만 |
|---|
| 2025.11.20 | ₩17,018 | ₩17,959 | ₩17,018 | ₩17,938 | +5.40% | 3.9만 |
|---|
| 2025.11.19 | ₩17,926 | ₩17,979 | ₩17,548 | ₩17,632 | -1.64% | 4.3만 |
|---|
| 2025.11.18 | ₩17,913 | ₩18,220 | ₩17,806 | ₩17,939 | +0.15% | 5.4만 |
|---|
| 2025.11.17 | ₩17,753 | ₩17,793 | ₩17,543 | ₩17,663 | -0.50% | 2.1만 |
|---|
| 2025.11.14 | ₩18,073 | ₩18,122 | ₩17,392 | ₩17,492 | -3.21% | 5만 |
|---|
| 2025.11.13 | ₩17,280 | ₩17,775 | ₩17,280 | ₩17,660 | +2.20% | 3.6만 |
|---|
| 2025.11.12 | ₩16,992 | ₩17,192 | ₩16,938 | ₩17,165 | +1.02% | 2.1만 |
|---|
| 2025.11.11 | ₩17,112 | ₩17,192 | ₩16,938 | ₩17,115 | +0.02% | 5.2천 |
|---|
| 2025.11.10 | ₩16,845 | ₩17,083 | ₩16,805 | ₩16,853 | +0.05% | 4.3만 |
|---|
| 2025.11.07 | ₩17,512 | ₩17,953 | ₩17,339 | ₩17,388 | -0.71% | 5.7만 |
|---|
| 2025.11.06 | ₩16,958 | ₩17,308 | ₩16,958 | ₩17,247 | +1.70% | 1.1만 |
|---|
| 2025.11.05 | ₩16,980 | ₩17,026 | ₩16,725 | ₩16,932 | -0.28% | 4.7만 |
|---|
| 2025.11.04 | ₩16,818 | ₩16,965 | ₩16,525 | ₩16,960 | +0.84% | 6.1만 |
|---|
| 2025.11.03 | ₩16,511 | ₩16,511 | ₩16,097 | ₩16,366 | -0.88% | 1.9만 |
|---|
| 2025.10.31 | ₩16,304 | ₩16,792 | ₩16,244 | ₩16,610 | +1.87% | 6.2만 |
|---|
| 2025.10.30 | ₩16,498 | ₩16,511 | ₩16,244 | ₩16,462 | -0.22% | 2.7만 |
|---|
| 2025.10.29 | ₩16,298 | ₩16,485 | ₩16,258 | ₩16,378 | +0.49% | 2.3만 |
|---|
| 2025.10.28 | ₩16,792 | ₩16,832 | ₩16,511 | ₩16,526 | -1.58% | 2만 |
|---|
| 2025.10.27 | ₩16,658 | ₩16,872 | ₩16,631 | ₩16,714 | +0.34% | 1.1만 |
|---|
| 2025.10.24 | ₩16,845 | ₩16,905 | ₩16,759 | ₩16,894 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩17,185 | ₩17,185 | ₩16,952 | ₩17,131 | -0.32% | 3만 |
|---|
| 2025.10.22 | ₩16,938 | ₩17,459 | ₩16,938 | ₩17,252 | +1.85% | 2.1만 |
|---|
| 2025.10.21 | ₩16,711 | ₩16,978 | ₩16,711 | ₩16,920 | +1.25% | 1.1만 |
|---|
| 2025.10.20 | ₩16,565 | ₩16,731 | ₩16,458 | ₩16,718 | +0.93% | 1.7만 |
|---|
| 2025.10.17 | ₩16,658 | ₩16,885 | ₩16,458 | ₩16,869 | +1.27% | 2.4만 |
|---|
| 2025.10.16 | ₩16,017 | ₩16,765 | ₩16,017 | ₩16,617 | +3.74% | 21.4만 |
|---|
| 2025.10.15 | ₩16,418 | ₩16,615 | ₩16,298 | ₩16,326 | -0.56% | 7.1만 |
|---|
| 2025.10.14 | ₩16,898 | ₩17,085 | ₩16,551 | ₩16,845 | -0.32% | 6.2만 |
|---|
| 2025.10.13 | ₩16,818 | ₩17,151 | ₩16,416 | ₩16,462 | -2.12% | 4.6만 |
|---|
| 2025.10.10 | ₩16,845 | ₩17,913 | ₩16,845 | ₩17,873 | +6.10% | 5.1만 |
|---|