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 | ₩9,394 | ₩9,681 | ₩9,394 | ₩9,630 | +2.51% | 4만 |
| 2026.10.08 | ₩9,354 | ₩9,588 | ₩9,251 | ₩9,501 | +1.57% | 15.2만 |
| 2026.10.07 | ₩9,221 | ₩9,247 | ₩9,181 | ₩9,247 | +0.29% | 7.2만 |
| 2026.10.06 | ₩9,000 | ₩9,040 | ₩8,994 | ₩9,040 | +0.44% | 9.2만 |
| 2026.10.05 | ₩9,127 | ₩9,154 | ₩8,954 | ₩8,980 | -1.61% | 16.3만 |
| 2026.10.02 | ₩9,367 | ₩9,406 | ₩9,194 | ₩9,207 | -1.71% | 11.5만 |
| 2026.10.01 | ₩9,581 | ₩9,621 | ₩9,487 | ₩9,514 | -0.70% | 2.5만 |
| 2026.09.30 | ₩9,568 | ₩9,574 | ₩9,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,570 |
| +0.03% |
| 16만 |
| 2026.09.29 | ₩9,674 | ₩9,688 | ₩9,510 | ₩9,554 | -1.24% | 14.5만 |
|---|
| 2026.09.28 | ₩9,741 | ₩9,834 | ₩9,594 | ₩9,638 | -1.05% | 10.8만 |
|---|
| 2026.09.25 | ₩9,621 | ₩9,714 | ₩9,594 | ₩9,668 | +0.49% | 9.5만 |
|---|
| 2026.09.24 | ₩9,874 | ₩9,874 | ₩9,648 | ₩9,670 | -2.07% | 5만 |
|---|
| 2026.09.23 | ₩9,754 | ₩9,834 | ₩9,688 | ₩9,762 | +0.08% | 5.1만 |
|---|
| 2026.09.22 | ₩9,848 | ₩9,848 | ₩9,648 | ₩9,648 | -2.03% | 5.5만 |
|---|
| 2026.09.21 | ₩10,035 | ₩10,061 | ₩9,888 | ₩9,901 | -1.33% | 3.9만 |
|---|
| 2026.09.18 | ₩10,195 | ₩10,261 | ₩10,141 | ₩10,164 | -0.30% | 12.4만 |
|---|
| 2026.09.17 | ₩10,395 | ₩10,395 | ₩10,241 | ₩10,252 | -1.37% | 7.6만 |
|---|
| 2026.09.16 | ₩10,555 | ₩10,635 | ₩10,502 | ₩10,551 | -0.04% | 10.9만 |
|---|
| 2026.09.15 | ₩10,462 | ₩10,688 | ₩10,462 | ₩10,663 | +1.93% | 9.8만 |
|---|
| 2026.09.14 | ₩10,622 | ₩10,622 | ₩10,435 | ₩10,534 | -0.83% | 18.5만 |
|---|
| 2026.09.11 | ₩10,195 | ₩10,288 | ₩10,168 | ₩10,208 | +0.13% | 7.4만 |
|---|
| 2026.09.10 | ₩10,315 | ₩10,408 | ₩10,221 | ₩10,317 | +0.03% | 17만 |
|---|
| 2026.09.09 | ₩10,141 | ₩10,188 | ₩10,088 | ₩10,155 | +0.13% | 3.8만 |
|---|
| 2026.09.08 | ₩10,115 | ₩10,188 | ₩9,968 | ₩10,061 | -0.53% | 6.5만 |
|---|
| 2026.09.04 | ₩10,462 | ₩10,462 | ₩10,295 | ₩10,308 | -1.47% | 5.4만 |
|---|
| 2026.09.03 | ₩10,715 | ₩10,822 | ₩10,595 | ₩10,602 | -1.06% | 8.3만 |
|---|
| 2026.09.02 | ₩10,688 | ₩10,728 | ₩10,622 | ₩10,648 | -0.37% | 9.7만 |
|---|
| 2026.09.01 | ₩10,608 | ₩10,728 | ₩10,575 | ₩10,675 | +0.63% | 13.9만 |
|---|
| 2026.08.31 | ₩10,582 | ₩10,648 | ₩10,448 | ₩10,623 | +0.39% | 10.2만 |
|---|
| 2026.08.28 | ₩10,355 | ₩10,582 | ₩10,341 | ₩10,568 | +2.06% | 5.9만 |
|---|
| 2026.08.27 | ₩10,422 | ₩10,487 | ₩10,295 | ₩10,341 | -0.77% | 7.4만 |
|---|
| 2026.08.26 | ₩10,540 | ₩10,655 | ₩10,535 | ₩10,586 | +0.43% | 7.5만 |
|---|
| 2026.08.25 | ₩10,568 | ₩10,655 | ₩10,555 | ₩10,592 | +0.23% | 5.1만 |
|---|
| 2026.08.24 | ₩10,688 | ₩10,895 | ₩10,688 | ₩10,779 | +0.85% | 8.7만 |
|---|
| 2026.08.21 | ₩10,435 | ₩10,602 | ₩10,435 | ₩10,563 | +1.23% | 6.8만 |
|---|
| 2026.08.20 | ₩10,675 | ₩10,715 | ₩10,620 | ₩10,620 | -0.51% | 7.3만 |
|---|
| 2026.08.19 | ₩10,608 | ₩10,822 | ₩10,606 | ₩10,710 | +0.96% | 9.9만 |
|---|
| 2026.08.18 | ₩10,622 | ₩10,742 | ₩10,555 | ₩10,688 | +0.63% | 7.8만 |
|---|
| 2026.08.17 | ₩10,275 | ₩10,341 | ₩10,155 | ₩10,268 | -0.06% | 6.4만 |
|---|
| 2026.08.14 | ₩10,381 | ₩10,422 | ₩10,341 | ₩10,375 | -0.06% | 4.8만 |
|---|
| 2026.08.13 | ₩10,275 | ₩10,275 | ₩10,155 | ₩10,265 | -0.09% | 5.1만 |
|---|
| 2026.08.12 | ₩10,235 | ₩10,355 | ₩10,235 | ₩10,308 | +0.72% | 6만 |
|---|
| 2026.08.11 | ₩10,462 | ₩10,528 | ₩10,409 | ₩10,471 | +0.09% | 3.6만 |
|---|
| 2026.08.10 | ₩10,542 | ₩10,635 | ₩10,395 | ₩10,582 | +0.38% | 6.5만 |
|---|
| 2026.08.07 | ₩10,475 | ₩10,675 | ₩10,462 | ₩10,535 | +0.57% | 6만 |
|---|
| 2026.08.06 | ₩10,795 | ₩10,808 | ₩10,455 | ₩10,582 | -1.98% | 16.2만 |
|---|
| 2026.08.05 | ₩10,542 | ₩10,688 | ₩10,395 | ₩10,646 | +0.99% | 7.9만 |
|---|
| 2026.08.04 | ₩10,635 | ₩10,708 | ₩10,515 | ₩10,600 | -0.33% | 7만 |
|---|
| 2026.08.03 | ₩11,062 | ₩11,102 | ₩10,849 | ₩10,902 | -1.45% | 8.6만 |
|---|
| 2026.07.31 | ₩10,528 | ₩11,062 | ₩10,515 | ₩10,929 | +3.80% | 16.6만 |
|---|
| 2026.07.30 | ₩11,302 | ₩11,429 | ₩10,849 | ₩10,938 | -3.22% | 10.7만 |
|---|
| 2026.07.29 | ₩11,436 | ₩11,889 | ₩11,410 | ₩11,876 | +3.85% | 14.7만 |
|---|
| 2026.07.28 | ₩11,542 | ₩11,649 | ₩11,302 | ₩11,342 | -1.73% | 11.1만 |
|---|
| 2026.07.27 | ₩10,942 | ₩11,442 | ₩10,942 | ₩11,143 | +1.84% | 11.2만 |
|---|
| 2026.07.24 | ₩10,822 | ₩11,101 | ₩10,822 | ₩11,043 | +2.05% | 5.8만 |
|---|
| 2026.07.23 | ₩10,768 | ₩10,808 | ₩10,595 | ₩10,734 | -0.32% | 9.8만 |
|---|
| 2026.07.22 | ₩10,715 | ₩10,715 | ₩10,502 | ₩10,595 | -1.12% | 4.4만 |
|---|
| 2026.07.21 | ₩10,675 | ₩10,795 | ₩10,482 | ₩10,488 | -1.75% | 4.7만 |
|---|
| 2026.07.20 | ₩10,969 | ₩11,155 | ₩10,915 | ₩11,109 | +1.28% | 5.2만 |
|---|
| 2026.07.17 | ₩11,356 | ₩11,529 | ₩11,063 | ₩11,235 | -1.06% | 33.9만 |
|---|
| 2026.07.16 | ₩10,942 | ₩11,069 | ₩10,782 | ₩10,942 | 0.00% | 42.8만 |
|---|
| 2026.07.15 | ₩10,435 | ₩10,859 | ₩10,435 | ₩10,655 | +2.11% | 10.9만 |
|---|
| 2026.07.14 | ₩10,462 | ₩10,642 | ₩10,462 | ₩10,627 | +1.58% | 5.2만 |
|---|
| 2026.07.13 | ₩10,341 | ₩10,608 | ₩10,235 | ₩10,599 | +2.49% | 10.1만 |
|---|
| 2026.07.10 | ₩10,181 | ₩10,389 | ₩10,181 | ₩10,295 | +1.11% | 6.4만 |
|---|
| 2026.07.09 | ₩10,021 | ₩10,235 | ₩10,021 | ₩10,227 | +2.05% | 3.6만 |
|---|
| 2026.07.08 | ₩10,408 | ₩10,408 | ₩10,181 | ₩10,235 | -1.67% | 12.7만 |
|---|
| 2026.07.07 | ₩10,221 | ₩10,422 | ₩10,195 | ₩10,341 | +1.17% | 21.5만 |
|---|
| 2026.07.06 | ₩10,035 | ₩10,035 | ₩9,742 | ₩9,901 | -1.33% | 6.1만 |
|---|
| 2026.07.02 | ₩9,981 | ₩10,408 | ₩9,728 | ₩10,321 | +3.41% | 15.3만 |
|---|
| 2026.07.01 | ₩9,621 | ₩10,101 | ₩9,621 | ₩10,087 | +4.84% | 7.3만 |
|---|
| 2026.06.30 | ₩9,954 | ₩9,954 | ₩9,414 | ₩9,461 | -4.96% | 12.6만 |
|---|
| 2026.06.29 | ₩10,368 | ₩10,488 | ₩9,908 | ₩9,921 | -4.31% | 6.4만 |
|---|
| 2026.06.26 | ₩10,662 | ₩10,768 | ₩10,428 | ₩10,462 | -1.88% | 14.8만 |
|---|
| 2026.06.25 | ₩10,035 | ₩10,448 | ₩10,035 | ₩10,408 | +3.72% | 3.6만 |
|---|
| 2026.06.24 | ₩10,328 | ₩10,448 | ₩10,208 | ₩10,275 | -0.52% | 7.7만 |
|---|
| 2026.06.23 | ₩10,315 | ₩10,375 | ₩10,155 | ₩10,355 | +0.39% | 9.4만 |
|---|
| 2026.06.22 | ₩9,674 | ₩9,834 | ₩9,648 | ₩9,794 | +1.24% | 14만 |
|---|
| 2026.06.18 | ₩10,475 | ₩10,475 | ₩9,854 | ₩9,890 | -5.58% | 27.9만 |
|---|
| 2026.06.17 | ₩10,595 | ₩10,648 | ₩10,408 | ₩10,626 | +0.29% | 9.5만 |
|---|
| 2026.06.16 | ₩10,568 | ₩10,802 | ₩10,486 | ₩10,796 | +2.16% | 8.2만 |
|---|
| 2026.06.15 | ₩10,488 | ₩10,668 | ₩10,408 | ₩10,458 | -0.29% | 9.6만 |
|---|
| 2026.06.12 | ₩11,022 | ₩11,022 | ₩10,822 | ₩10,894 | -1.16% | 4.1만 |
|---|
| 2026.06.11 | ₩11,142 | ₩11,276 | ₩10,849 | ₩10,987 | -1.39% | 15.7만 |
|---|
| 2026.06.10 | ₩11,142 | ₩11,322 | ₩10,875 | ₩11,317 | +1.57% | 10.8만 |
|---|
| 2026.06.09 | ₩10,742 | ₩11,369 | ₩10,595 | ₩10,835 | +0.87% | 15.1만 |
|---|
| 2026.06.08 | ₩10,942 | ₩10,969 | ₩10,668 | ₩10,862 | -0.73% | 8.6만 |
|---|
| 2026.06.05 | ₩10,849 | ₩11,202 | ₩10,802 | ₩11,139 | +2.68% | 6.9만 |
|---|
| 2026.06.04 | ₩10,849 | ₩10,875 | ₩10,381 | ₩10,466 | -3.53% | 3.5만 |
|---|
| 2026.06.03 | ₩10,462 | ₩10,702 | ₩10,462 | ₩10,634 | +1.65% | 1.8만 |
|---|
| 2026.06.02 | ₩10,582 | ₩10,582 | ₩10,395 | ₩10,422 | -1.51% | 2.3만 |
|---|
| 2026.06.01 | ₩10,982 | ₩10,982 | ₩10,328 | ₩10,675 | -2.79% | 9.9만 |
|---|
| 2026.05.29 | ₩10,955 | ₩11,169 | ₩10,850 | ₩11,110 | +1.41% | 3만 |
|---|
| 2026.05.28 | ₩11,102 | ₩11,209 | ₩10,929 | ₩10,982 | -1.08% | 2.5만 |
|---|
| 2026.05.27 | ₩10,915 | ₩11,195 | ₩10,835 | ₩11,022 | +0.98% | 8.5만 |
|---|
| 2026.05.26 | ₩11,276 | ₩11,369 | ₩11,235 | ₩11,292 | +0.14% | 3.6만 |
|---|
| 2026.05.22 | ₩11,409 | ₩11,549 | ₩11,369 | ₩11,542 | +1.17% | 2.8만 |
|---|
| 2026.05.21 | ₩11,596 | ₩11,596 | ₩11,342 | ₩11,445 | -1.30% | 5만 |
|---|
| 2026.05.20 | ₩11,781 | ₩11,783 | ₩11,556 | ₩11,622 | -1.35% | 4.1만 |
|---|
| 2026.05.19 | ₩11,996 | ₩12,096 | ₩11,703 | ₩11,887 | -0.91% | 5.4만 |
|---|
| 2026.05.18 | ₩11,436 | ₩11,916 | ₩11,436 | ₩11,784 | +3.05% | 6.4만 |
|---|
| 2026.05.15 | ₩11,502 | ₩11,609 | ₩11,410 | ₩11,525 | +0.20% | 7.2만 |
|---|
| 2026.05.14 | ₩11,542 | ₩11,542 | ₩11,075 | ₩11,169 | -3.24% | 3.9만 |
|---|
| 2026.05.13 | ₩11,716 | ₩11,936 | ₩11,569 | ₩11,716 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩11,756 | ₩12,075 | ₩11,649 | ₩11,785 | +0.25% | 7.8만 |
|---|
| 2026.05.11 | ₩11,516 | ₩11,709 | ₩11,501 | ₩11,569 | +0.46% | 4.7만 |
|---|
| 2026.05.08 | ₩11,289 | ₩11,636 | ₩11,249 | ₩11,382 | +0.83% | 10.5만 |
|---|
| 2026.05.07 | ₩11,288 | ₩11,422 | ₩11,155 | ₩11,276 | -0.11% | 5.6만 |
|---|
| 2026.05.06 | ₩11,676 | ₩11,676 | ₩11,142 | ₩11,162 | -4.40% | 9.8만 |
|---|
| 2026.05.05 | ₩11,622 | ₩11,943 | ₩11,622 | ₩11,916 | +2.53% | 3.8만 |
|---|
| 2026.05.04 | ₩11,582 | ₩11,863 | ₩11,569 | ₩11,676 | +0.81% | 3.5만 |
|---|
| 2026.05.01 | ₩11,943 | ₩11,956 | ₩11,636 | ₩11,803 | -1.17% | 2.5만 |
|---|
| 2026.04.30 | ₩11,809 | ₩12,143 | ₩11,796 | ₩11,845 | +0.31% | 2.7만 |
|---|
| 2026.04.29 | ₩11,983 | ₩12,048 | ₩11,869 | ₩11,929 | -0.45% | 3.6만 |
|---|
| 2026.04.28 | ₩11,956 | ₩12,163 | ₩11,816 | ₩11,967 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩11,316 | ₩11,716 | ₩11,316 | ₩11,597 | +2.49% | 6만 |
|---|
| 2026.04.24 | ₩11,903 | ₩11,903 | ₩11,456 | ₩11,662 | -2.02% | 13.9만 |
|---|
| 2026.04.23 | ₩12,276 | ₩12,475 | ₩12,103 | ₩12,316 | +0.33% | 3.5만 |
|---|
| 2026.04.22 | ₩12,663 | ₩12,703 | ₩12,136 | ₩12,136 | -4.16% | 2.8만 |
|---|
| 2026.04.21 | ₩12,797 | ₩12,903 | ₩12,750 | ₩12,831 | +0.27% | 5.1만 |
|---|
| 2026.04.20 | ₩12,783 | ₩12,901 | ₩12,757 | ₩12,881 | +0.76% | 2.7만 |
|---|
| 2026.04.17 | ₩12,677 | ₩12,897 | ₩12,554 | ₩12,725 | +0.38% | 2.8만 |
|---|
| 2026.04.16 | ₩12,823 | ₩13,057 | ₩12,763 | ₩12,970 | +1.14% | 23.5만 |
|---|
| 2026.04.15 | ₩12,396 | ₩12,673 | ₩12,396 | ₩12,570 | +1.40% | 3.3만 |
|---|
| 2026.04.14 | ₩12,436 | ₩12,597 | ₩12,356 | ₩12,410 | -0.21% | 4.3만 |
|---|
| 2026.04.13 | ₩12,743 | ₩12,850 | ₩12,717 | ₩12,773 | +0.23% | 3.8만 |
|---|
| 2026.04.10 | ₩12,543 | ₩12,757 | ₩12,483 | ₩12,717 | +1.38% | 7.6만 |
|---|
| 2026.04.09 | ₩13,024 | ₩13,077 | ₩12,837 | ₩12,939 | -0.65% | 3.4만 |
|---|
| 2026.04.08 | ₩12,663 | ₩13,104 | ₩12,543 | ₩12,926 | +2.08% | 6.2만 |
|---|
| 2026.04.07 | ₩13,918 | ₩14,104 | ₩13,731 | ₩13,744 | -1.25% | 8.2만 |
|---|
| 2026.04.06 | ₩13,884 | ₩13,971 | ₩13,757 | ₩13,879 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩14,478 | ₩14,478 | ₩13,878 | ₩13,984 | -3.41% | 12만 |
|---|
| 2026.04.01 | ₩13,731 | ₩13,918 | ₩13,559 | ₩13,842 | +0.81% | 8.4만 |
|---|
| 2026.03.31 | ₩14,758 | ₩14,758 | ₩13,984 | ₩13,991 | -5.20% | 9만 |
|---|
| 2026.03.30 | ₩14,571 | ₩15,119 | ₩14,558 | ₩15,013 | +3.03% | 5.8만 |
|---|
| 2026.03.27 | ₩14,665 | ₩14,752 | ₩14,438 | ₩14,531 | -0.91% | 13만 |
|---|
| 2026.03.26 | ₩14,071 | ₩14,598 | ₩14,051 | ₩14,581 | +3.62% | 12.5만 |
|---|
| 2026.03.25 | ₩13,757 | ₩13,812 | ₩13,624 | ₩13,717 | -0.29% | 17.1만 |
|---|
| 2026.03.24 | ₩14,051 | ₩14,138 | ₩13,838 | ₩13,898 | -1.09% | 11.7만 |
|---|
| 2026.03.23 | ₩14,518 | ₩14,518 | ₩13,998 | ₩14,224 | -2.02% | 21.4만 |
|---|
| 2026.03.20 | ₩14,358 | ₩14,752 | ₩14,358 | ₩14,602 | +1.70% | 7만 |
|---|
| 2026.03.19 | ₩14,611 | ₩14,705 | ₩14,159 | ₩14,204 | -2.79% | 8.5만 |
|---|
| 2026.03.18 | ₩13,878 | ₩14,166 | ₩13,838 | ₩14,158 | +2.02% | 10.8만 |
|---|
| 2026.03.17 | ₩14,091 | ₩14,211 | ₩13,878 | ₩13,918 | -1.23% | 11만 |
|---|
| 2026.03.16 | ₩14,104 | ₩14,184 | ₩14,038 | ₩14,182 | +0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩14,051 | ₩14,331 | ₩14,011 | ₩14,279 | +1.62% | 11.3만 |
|---|
| 2026.03.12 | ₩13,944 | ₩14,331 | ₩13,944 | ₩14,290 | +2.48% | 8.3만 |
|---|
| 2026.03.11 | ₩13,757 | ₩13,757 | ₩13,513 | ₩13,624 | -0.97% | 7.2만 |
|---|
| 2026.03.10 | ₩13,851 | ₩14,011 | ₩13,691 | ₩13,927 | +0.55% | 7.2만 |
|---|
| 2026.03.09 | ₩14,438 | ₩14,545 | ₩13,838 | ₩13,838 | -4.16% | 12.6만 |
|---|
| 2026.03.06 | ₩14,131 | ₩14,318 | ₩13,911 | ₩14,289 | +1.11% | 15만 |
|---|
| 2026.03.05 | ₩13,584 | ₩14,051 | ₩13,477 | ₩13,691 | +0.79% | 82.5만 |
|---|
| 2026.03.04 | ₩13,544 | ₩13,651 | ₩13,411 | ₩13,519 | -0.19% | 5.3만 |
|---|
| 2026.03.03 | ₩13,851 | ₩14,011 | ₩13,624 | ₩13,704 | -1.06% | 13.4만 |
|---|
| 2026.03.02 | ₩13,237 | ₩13,237 | ₩13,010 | ₩13,140 | -0.74% | 5.1만 |
|---|
| 2026.02.27 | ₩13,144 | ₩13,144 | ₩12,890 | ₩12,950 | -1.47% | 4.4만 |
|---|
| 2026.02.26 | ₩12,637 | ₩13,064 | ₩12,618 | ₩12,869 | +1.84% | 6.1만 |
|---|
| 2026.02.25 | ₩12,423 | ₩12,598 | ₩12,423 | ₩12,520 | +0.78% | 9.1만 |
|---|
| 2026.02.24 | ₩12,797 | ₩12,890 | ₩12,463 | ₩12,577 | -1.72% | 12.3만 |
|---|
| 2026.02.23 | ₩13,237 | ₩13,237 | ₩13,010 | ₩13,144 | -0.71% | 5.8만 |
|---|
| 2026.02.20 | ₩13,411 | ₩13,411 | ₩13,064 | ₩13,090 | -2.39% | 8.5만 |
|---|
| 2026.02.19 | ₩13,515 | ₩13,568 | ₩13,412 | ₩13,477 | -0.28% | 1.3만 |
|---|
| 2026.02.18 | ₩13,344 | ₩13,457 | ₩13,170 | ₩13,393 | +0.37% | 2.2만 |
|---|
| 2026.02.17 | ₩13,544 | ₩13,637 | ₩13,297 | ₩13,344 | -1.48% | 9.2만 |
|---|
| 2026.02.13 | ₩13,197 | ₩13,411 | ₩13,117 | ₩13,268 | +0.54% | 10.6만 |
|---|
| 2026.02.12 | ₩12,837 | ₩13,304 | ₩12,790 | ₩13,184 | +2.70% | 12.8만 |
|---|
| 2026.02.11 | ₩13,157 | ₩13,170 | ₩12,797 | ₩12,957 | -1.52% | 18.4만 |
|---|
| 2026.02.10 | ₩13,357 | ₩13,597 | ₩13,344 | ₩13,424 | +0.50% | 12.3만 |
|---|
| 2026.02.09 | ₩13,918 | ₩13,958 | ₩13,531 | ₩13,688 | -1.65% | 6.6만 |
|---|
| 2026.02.06 | ₩14,451 | ₩14,451 | ₩13,904 | ₩13,927 | -3.63% | 6.9만 |
|---|
| 2026.02.05 | ₩15,180 | ₩15,212 | ₩14,585 | ₩14,746 | -2.86% | 9.6만 |
|---|
| 2026.02.04 | ₩14,505 | ₩15,239 | ₩14,425 | ₩14,969 | +3.20% | 8만 |
|---|
| 2026.02.03 | ₩14,171 | ₩14,758 | ₩14,171 | ₩14,530 | +2.53% | 3.8만 |
|---|
| 2026.02.02 | ₩14,785 | ₩14,785 | ₩14,198 | ₩14,302 | -3.27% | 5.6만 |
|---|
| 2026.01.30 | ₩14,598 | ₩14,798 | ₩14,425 | ₩14,772 | +1.19% | 3.5만 |
|---|
| 2026.01.29 | ₩14,224 | ₩14,845 | ₩14,224 | ₩14,398 | +1.22% | 3.1만 |
|---|
| 2026.01.28 | ₩14,211 | ₩14,411 | ₩14,211 | ₩14,269 | +0.40% | 3만 |
|---|
| 2026.01.27 | ₩14,518 | ₩14,571 | ₩14,325 | ₩14,435 | -0.57% | 1.8만 |
|---|
| 2026.01.26 | ₩14,651 | ₩14,732 | ₩14,611 | ₩14,684 | +0.22% | 3.7만 |
|---|
| 2026.01.23 | ₩14,598 | ₩14,665 | ₩14,518 | ₩14,571 | -0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩14,678 | ₩14,929 | ₩14,585 | ₩14,929 | +1.71% | 4.6만 |
|---|
| 2026.01.21 | ₩14,813 | ₩14,985 | ₩14,692 | ₩14,905 | +0.62% | 14.5만 |
|---|
| 2026.01.20 | ₩14,398 | ₩14,945 | ₩14,318 | ₩14,945 | +3.80% | 9.4만 |
|---|
| 2026.01.16 | ₩14,144 | ₩14,325 | ₩13,998 | ₩14,305 | +1.13% | 11.7만 |
|---|
| 2026.01.15 | ₩14,291 | ₩14,451 | ₩13,878 | ₩14,305 | +0.09% | 33.5만 |
|---|
| 2026.01.14 | ₩14,970 | ₩15,065 | ₩14,892 | ₩14,973 | +0.02% | 3.6만 |
|---|
| 2026.01.13 | ₩14,692 | ₩14,798 | ₩14,558 | ₩14,797 | +0.72% | 4.2만 |
|---|
| 2026.01.12 | ₩15,185 | ₩15,225 | ₩14,678 | ₩14,758 | -2.81% | 4.6만 |
|---|
| 2026.01.09 | ₩15,359 | ₩15,385 | ₩15,132 | ₩15,145 | -1.39% | 6.1만 |
|---|
| 2026.01.08 | ₩15,078 | ₩15,479 | ₩15,078 | ₩15,385 | +2.04% | 5.1만 |
|---|
| 2026.01.07 | ₩15,132 | ₩15,385 | ₩15,052 | ₩15,385 | +1.68% | 6.5만 |
|---|
| 2026.01.06 | ₩14,865 | ₩15,092 | ₩14,720 | ₩14,977 | +0.75% | 6.1만 |
|---|
| 2026.01.05 | ₩14,838 | ₩15,239 | ₩14,798 | ₩15,199 | +2.43% | 16.6만 |
|---|
| 2026.01.02 | ₩15,746 | ₩15,746 | ₩15,239 | ₩15,319 | -2.71% | 7.2만 |
|---|
| 2025.12.31 | ₩16,146 | ₩16,186 | ₩15,999 | ₩16,165 | +0.12% | 5.1만 |
|---|
| 2025.12.30 | ₩16,226 | ₩16,413 | ₩16,133 | ₩16,388 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩16,279 | ₩16,426 | ₩16,146 | ₩16,318 | +0.24% | 2.5만 |
|---|
| 2025.12.26 | ₩16,373 | ₩16,373 | ₩16,187 | ₩16,219 | -0.94% | 2.1천 |
|---|
| 2025.12.24 | ₩16,506 | ₩16,513 | ₩16,413 | ₩16,426 | -0.49% | 5.8천 |
|---|
| 2025.12.23 | ₩16,773 | ₩16,800 | ₩16,506 | ₩16,520 | -1.51% | 3.2천 |
|---|
| 2025.12.22 | ₩16,773 | ₩16,927 | ₩16,773 | ₩16,907 | +0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩17,254 | ₩17,254 | ₩16,953 | ₩17,108 | -0.84% | 11.9만 |
|---|
| 2025.12.18 | ₩17,427 | ₩17,480 | ₩17,240 | ₩17,379 | -0.28% | 2.3만 |
|---|
| 2025.12.17 | ₩17,160 | ₩18,001 | ₩17,160 | ₩17,901 | +4.32% | 12.2만 |
|---|
| 2025.12.16 | ₩17,320 | ₩17,480 | ₩17,227 | ₩17,286 | -0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩16,853 | ₩17,254 | ₩16,813 | ₩17,235 | +2.26% | 9.7천 |
|---|
| 2025.12.12 | ₩16,386 | ₩17,027 | ₩16,346 | ₩16,973 | +3.58% | 2.9만 |
|---|
| 2025.12.11 | ₩16,319 | ₩16,546 | ₩16,279 | ₩16,293 | -0.16% | 3만 |
|---|
| 2025.12.10 | ₩16,293 | ₩16,359 | ₩15,839 | ₩16,035 | -1.58% | 1.3만 |
|---|
| 2025.12.09 | ₩16,586 | ₩16,613 | ₩16,346 | ₩16,390 | -1.18% | 7.5천 |
|---|
| 2025.12.08 | ₩16,533 | ₩16,745 | ₩16,506 | ₩16,509 | -0.15% | 1.3만 |
|---|
| 2025.12.05 | ₩16,867 | ₩16,973 | ₩16,560 | ₩16,907 | +0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩16,947 | ₩17,129 | ₩16,947 | ₩17,011 | +0.38% | 2만 |
|---|
| 2025.12.03 | ₩16,987 | ₩17,271 | ₩16,813 | ₩16,860 | -0.75% | 1.6만 |
|---|
| 2025.12.02 | ₩17,080 | ₩17,199 | ₩16,947 | ₩17,035 | -0.27% | 1.3만 |
|---|
| 2025.12.01 | ₩17,347 | ₩17,347 | ₩17,120 | ₩17,282 | -0.38% | 2.2만 |
|---|
| 2025.11.28 | ₩17,120 | ₩17,214 | ₩17,053 | ₩17,099 | -0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩17,214 | ₩17,214 | ₩17,000 | ₩17,117 | -0.56% | 1.8만 |
|---|
| 2025.11.25 | ₩17,814 | ₩18,188 | ₩17,440 | ₩17,460 | -1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩18,134 | ₩18,134 | ₩17,454 | ₩17,474 | -3.64% | 11.1만 |
|---|
| 2025.11.21 | ₩18,268 | ₩18,588 | ₩17,894 | ₩18,134 | -0.73% | 14.5만 |
|---|
| 2025.11.20 | ₩17,013 | ₩17,954 | ₩17,013 | ₩17,933 | +5.40% | 3.9만 |
|---|
| 2025.11.19 | ₩17,921 | ₩17,974 | ₩17,543 | ₩17,627 | -1.64% | 4.3만 |
|---|
| 2025.11.18 | ₩17,907 | ₩18,214 | ₩17,801 | ₩17,934 | +0.15% | 5.4만 |
|---|
| 2025.11.17 | ₩17,747 | ₩17,787 | ₩17,538 | ₩17,658 | -0.50% | 2.1만 |
|---|
| 2025.11.14 | ₩18,068 | ₩18,117 | ₩17,387 | ₩17,487 | -3.21% | 5만 |
|---|
| 2025.11.13 | ₩17,275 | ₩17,770 | ₩17,275 | ₩17,655 | +2.20% | 3.6만 |
|---|
| 2025.11.12 | ₩16,987 | ₩17,187 | ₩16,933 | ₩17,160 | +1.02% | 2.1만 |
|---|
| 2025.11.11 | ₩17,107 | ₩17,187 | ₩16,933 | ₩17,109 | +0.02% | 5.2천 |
|---|
| 2025.11.10 | ₩16,840 | ₩17,077 | ₩16,800 | ₩16,848 | +0.05% | 4.3만 |
|---|
| 2025.11.07 | ₩17,507 | ₩17,947 | ₩17,334 | ₩17,383 | -0.71% | 5.7만 |
|---|
| 2025.11.06 | ₩16,953 | ₩17,303 | ₩16,953 | ₩17,242 | +1.70% | 1.1만 |
|---|
| 2025.11.05 | ₩16,975 | ₩17,021 | ₩16,720 | ₩16,927 | -0.28% | 4.7만 |
|---|
| 2025.11.04 | ₩16,813 | ₩16,960 | ₩16,520 | ₩16,955 | +0.84% | 6.1만 |
|---|
| 2025.11.03 | ₩16,506 | ₩16,506 | ₩16,093 | ₩16,361 | -0.88% | 1.9만 |
|---|
| 2025.10.31 | ₩16,299 | ₩16,787 | ₩16,239 | ₩16,605 | +1.87% | 6.2만 |
|---|
| 2025.10.30 | ₩16,493 | ₩16,506 | ₩16,239 | ₩16,457 | -0.22% | 2.7만 |
|---|
| 2025.10.29 | ₩16,293 | ₩16,480 | ₩16,253 | ₩16,373 | +0.49% | 2.3만 |
|---|
| 2025.10.28 | ₩16,787 | ₩16,827 | ₩16,506 | ₩16,521 | -1.58% | 2만 |
|---|
| 2025.10.27 | ₩16,653 | ₩16,867 | ₩16,626 | ₩16,709 | +0.34% | 1.1만 |
|---|
| 2025.10.24 | ₩16,840 | ₩16,900 | ₩16,754 | ₩16,889 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩17,180 | ₩17,180 | ₩16,947 | ₩17,125 | -0.32% | 3만 |
|---|
| 2025.10.22 | ₩16,933 | ₩17,454 | ₩16,933 | ₩17,247 | +1.85% | 2.1만 |
|---|
| 2025.10.21 | ₩16,706 | ₩16,973 | ₩16,706 | ₩16,915 | +1.25% | 1.1만 |
|---|
| 2025.10.20 | ₩16,560 | ₩16,726 | ₩16,453 | ₩16,713 | +0.93% | 1.7만 |
|---|
| 2025.10.17 | ₩16,653 | ₩16,880 | ₩16,453 | ₩16,864 | +1.27% | 2.4만 |
|---|
| 2025.10.16 | ₩16,013 | ₩16,760 | ₩16,013 | ₩16,612 | +3.74% | 21.4만 |
|---|
| 2025.10.15 | ₩16,413 | ₩16,610 | ₩16,293 | ₩16,321 | -0.56% | 7.1만 |
|---|
| 2025.10.14 | ₩16,893 | ₩17,080 | ₩16,546 | ₩16,840 | -0.32% | 6.2만 |
|---|
| 2025.10.13 | ₩16,813 | ₩17,145 | ₩16,412 | ₩16,457 | -2.12% | 4.6만 |
|---|
| 2025.10.10 | ₩16,840 | ₩17,907 | ₩16,840 | ₩17,867 | +6.10% | 5.1만 |
|---|