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 | ₩9,410 | ₩9,697 | ₩9,410 | ₩9,646 | +2.51% | 4만 |
| 2026.10.08 | ₩9,369 | ₩9,603 | ₩9,267 | ₩9,516 | +1.57% | 15.2만 |
| 2026.10.07 | ₩9,236 | ₩9,262 | ₩9,196 | ₩9,262 | +0.29% | 7.2만 |
| 2026.10.06 | ₩9,015 | ₩9,055 | ₩9,009 | ₩9,055 | +0.44% | 9.2만 |
| 2026.10.05 | ₩9,142 | ₩9,169 | ₩8,968 | ₩8,995 | -1.61% | 16.3만 |
| 2026.10.02 | ₩9,383 | ₩9,422 | ₩9,209 | ₩9,222 | -1.71% | 11.5만 |
| 2026.10.01 | ₩9,597 | ₩9,637 | ₩9,503 | ₩9,530 | -0.70% | 2.5만 |
| 2026.09.30 | ₩9,583 | ₩9,590 | ₩9,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,586 |
| +0.03% |
| 16만 |
| 2026.09.29 | ₩9,690 | ₩9,704 | ₩9,526 | ₩9,570 | -1.24% | 14.5만 |
|---|
| 2026.09.28 | ₩9,757 | ₩9,851 | ₩9,610 | ₩9,654 | -1.05% | 10.8만 |
|---|
| 2026.09.25 | ₩9,637 | ₩9,730 | ₩9,610 | ₩9,684 | +0.49% | 9.5만 |
|---|
| 2026.09.24 | ₩9,891 | ₩9,891 | ₩9,663 | ₩9,686 | -2.07% | 5만 |
|---|
| 2026.09.23 | ₩9,770 | ₩9,851 | ₩9,704 | ₩9,778 | +0.08% | 5.1만 |
|---|
| 2026.09.22 | ₩9,864 | ₩9,864 | ₩9,663 | ₩9,663 | -2.03% | 5.5만 |
|---|
| 2026.09.21 | ₩10,051 | ₩10,078 | ₩9,904 | ₩9,917 | -1.33% | 3.9만 |
|---|
| 2026.09.18 | ₩10,211 | ₩10,278 | ₩10,158 | ₩10,181 | -0.30% | 12.4만 |
|---|
| 2026.09.17 | ₩10,412 | ₩10,412 | ₩10,258 | ₩10,269 | -1.37% | 7.6만 |
|---|
| 2026.09.16 | ₩10,572 | ₩10,653 | ₩10,519 | ₩10,568 | -0.04% | 10.9만 |
|---|
| 2026.09.15 | ₩10,479 | ₩10,706 | ₩10,479 | ₩10,681 | +1.93% | 9.8만 |
|---|
| 2026.09.14 | ₩10,639 | ₩10,639 | ₩10,452 | ₩10,551 | -0.83% | 18.5만 |
|---|
| 2026.09.11 | ₩10,211 | ₩10,305 | ₩10,185 | ₩10,225 | +0.13% | 7.4만 |
|---|
| 2026.09.10 | ₩10,332 | ₩10,425 | ₩10,238 | ₩10,334 | +0.03% | 17만 |
|---|
| 2026.09.09 | ₩10,158 | ₩10,205 | ₩10,105 | ₩10,171 | +0.13% | 3.8만 |
|---|
| 2026.09.08 | ₩10,131 | ₩10,205 | ₩9,984 | ₩10,078 | -0.53% | 6.5만 |
|---|
| 2026.09.04 | ₩10,479 | ₩10,479 | ₩10,312 | ₩10,325 | -1.47% | 5.4만 |
|---|
| 2026.09.03 | ₩10,733 | ₩10,840 | ₩10,612 | ₩10,619 | -1.06% | 8.3만 |
|---|
| 2026.09.02 | ₩10,706 | ₩10,746 | ₩10,639 | ₩10,666 | -0.37% | 9.7만 |
|---|
| 2026.09.01 | ₩10,626 | ₩10,746 | ₩10,592 | ₩10,693 | +0.63% | 13.9만 |
|---|
| 2026.08.31 | ₩10,599 | ₩10,666 | ₩10,465 | ₩10,641 | +0.39% | 10.2만 |
|---|
| 2026.08.28 | ₩10,372 | ₩10,599 | ₩10,358 | ₩10,586 | +2.06% | 5.9만 |
|---|
| 2026.08.27 | ₩10,439 | ₩10,504 | ₩10,312 | ₩10,358 | -0.77% | 7.4만 |
|---|
| 2026.08.26 | ₩10,558 | ₩10,673 | ₩10,552 | ₩10,603 | +0.43% | 7.5만 |
|---|
| 2026.08.25 | ₩10,586 | ₩10,673 | ₩10,572 | ₩10,610 | +0.23% | 5.1만 |
|---|
| 2026.08.24 | ₩10,706 | ₩10,913 | ₩10,706 | ₩10,797 | +0.85% | 8.7만 |
|---|
| 2026.08.21 | ₩10,452 | ₩10,619 | ₩10,452 | ₩10,580 | +1.23% | 6.8만 |
|---|
| 2026.08.20 | ₩10,693 | ₩10,733 | ₩10,638 | ₩10,638 | -0.51% | 7.3만 |
|---|
| 2026.08.19 | ₩10,626 | ₩10,840 | ₩10,623 | ₩10,727 | +0.96% | 9.9만 |
|---|
| 2026.08.18 | ₩10,639 | ₩10,759 | ₩10,572 | ₩10,706 | +0.63% | 7.8만 |
|---|
| 2026.08.17 | ₩10,292 | ₩10,358 | ₩10,171 | ₩10,285 | -0.06% | 6.4만 |
|---|
| 2026.08.14 | ₩10,399 | ₩10,439 | ₩10,358 | ₩10,392 | -0.06% | 4.8만 |
|---|
| 2026.08.13 | ₩10,292 | ₩10,292 | ₩10,171 | ₩10,282 | -0.09% | 5.1만 |
|---|
| 2026.08.12 | ₩10,252 | ₩10,372 | ₩10,252 | ₩10,325 | +0.72% | 6만 |
|---|
| 2026.08.11 | ₩10,479 | ₩10,546 | ₩10,427 | ₩10,488 | +0.09% | 3.6만 |
|---|
| 2026.08.10 | ₩10,559 | ₩10,653 | ₩10,412 | ₩10,599 | +0.38% | 6.5만 |
|---|
| 2026.08.07 | ₩10,492 | ₩10,693 | ₩10,479 | ₩10,552 | +0.57% | 6만 |
|---|
| 2026.08.06 | ₩10,813 | ₩10,826 | ₩10,472 | ₩10,599 | -1.98% | 16.2만 |
|---|
| 2026.08.05 | ₩10,559 | ₩10,706 | ₩10,412 | ₩10,663 | +0.99% | 7.9만 |
|---|
| 2026.08.04 | ₩10,653 | ₩10,726 | ₩10,532 | ₩10,618 | -0.33% | 7만 |
|---|
| 2026.08.03 | ₩11,080 | ₩11,120 | ₩10,866 | ₩10,920 | -1.45% | 8.6만 |
|---|
| 2026.07.31 | ₩10,546 | ₩11,080 | ₩10,532 | ₩10,947 | +3.80% | 16.6만 |
|---|
| 2026.07.30 | ₩11,321 | ₩11,448 | ₩10,866 | ₩10,956 | -3.22% | 10.7만 |
|---|
| 2026.07.29 | ₩11,454 | ₩11,909 | ₩11,429 | ₩11,896 | +3.85% | 14.7만 |
|---|
| 2026.07.28 | ₩11,561 | ₩11,668 | ₩11,321 | ₩11,361 | -1.73% | 11.1만 |
|---|
| 2026.07.27 | ₩10,960 | ₩11,461 | ₩10,960 | ₩11,162 | +1.84% | 11.2만 |
|---|
| 2026.07.24 | ₩10,840 | ₩11,119 | ₩10,840 | ₩11,062 | +2.05% | 5.8만 |
|---|
| 2026.07.23 | ₩10,786 | ₩10,826 | ₩10,612 | ₩10,751 | -0.32% | 9.8만 |
|---|
| 2026.07.22 | ₩10,733 | ₩10,733 | ₩10,519 | ₩10,612 | -1.12% | 4.4만 |
|---|
| 2026.07.21 | ₩10,693 | ₩10,813 | ₩10,499 | ₩10,506 | -1.75% | 4.7만 |
|---|
| 2026.07.20 | ₩10,987 | ₩11,174 | ₩10,933 | ₩11,127 | +1.28% | 5.2만 |
|---|
| 2026.07.17 | ₩11,374 | ₩11,548 | ₩11,082 | ₩11,254 | -1.06% | 33.9만 |
|---|
| 2026.07.16 | ₩10,960 | ₩11,087 | ₩10,800 | ₩10,960 | 0.00% | 42.8만 |
|---|
| 2026.07.15 | ₩10,452 | ₩10,877 | ₩10,452 | ₩10,673 | +2.11% | 10.9만 |
|---|
| 2026.07.14 | ₩10,479 | ₩10,659 | ₩10,479 | ₩10,645 | +1.58% | 5.2만 |
|---|
| 2026.07.13 | ₩10,358 | ₩10,626 | ₩10,252 | ₩10,616 | +2.49% | 10.1만 |
|---|
| 2026.07.10 | ₩10,198 | ₩10,407 | ₩10,198 | ₩10,312 | +1.11% | 6.4만 |
|---|
| 2026.07.09 | ₩10,038 | ₩10,252 | ₩10,038 | ₩10,244 | +2.05% | 3.6만 |
|---|
| 2026.07.08 | ₩10,425 | ₩10,425 | ₩10,198 | ₩10,252 | -1.67% | 12.7만 |
|---|
| 2026.07.07 | ₩10,238 | ₩10,439 | ₩10,211 | ₩10,358 | +1.17% | 21.5만 |
|---|
| 2026.07.06 | ₩10,051 | ₩10,051 | ₩9,758 | ₩9,917 | -1.33% | 6.1만 |
|---|
| 2026.07.02 | ₩9,998 | ₩10,425 | ₩9,744 | ₩10,338 | +3.41% | 15.3만 |
|---|
| 2026.07.01 | ₩9,637 | ₩10,118 | ₩9,637 | ₩10,103 | +4.84% | 7.3만 |
|---|
| 2026.06.30 | ₩9,971 | ₩9,971 | ₩9,430 | ₩9,476 | -4.96% | 12.6만 |
|---|
| 2026.06.29 | ₩10,385 | ₩10,506 | ₩9,924 | ₩9,937 | -4.31% | 6.4만 |
|---|
| 2026.06.26 | ₩10,679 | ₩10,786 | ₩10,445 | ₩10,479 | -1.88% | 14.8만 |
|---|
| 2026.06.25 | ₩10,051 | ₩10,465 | ₩10,051 | ₩10,425 | +3.72% | 3.6만 |
|---|
| 2026.06.24 | ₩10,345 | ₩10,465 | ₩10,225 | ₩10,292 | -0.52% | 7.7만 |
|---|
| 2026.06.23 | ₩10,332 | ₩10,392 | ₩10,171 | ₩10,372 | +0.39% | 9.4만 |
|---|
| 2026.06.22 | ₩9,690 | ₩9,851 | ₩9,663 | ₩9,810 | +1.24% | 14만 |
|---|
| 2026.06.18 | ₩10,492 | ₩10,492 | ₩9,871 | ₩9,907 | -5.58% | 27.9만 |
|---|
| 2026.06.17 | ₩10,612 | ₩10,666 | ₩10,425 | ₩10,643 | +0.29% | 9.5만 |
|---|
| 2026.06.16 | ₩10,586 | ₩10,820 | ₩10,503 | ₩10,814 | +2.16% | 8.2만 |
|---|
| 2026.06.15 | ₩10,506 | ₩10,686 | ₩10,425 | ₩10,475 | -0.29% | 9.6만 |
|---|
| 2026.06.12 | ₩11,040 | ₩11,040 | ₩10,840 | ₩10,912 | -1.16% | 4.1만 |
|---|
| 2026.06.11 | ₩11,160 | ₩11,294 | ₩10,866 | ₩11,005 | -1.39% | 15.7만 |
|---|
| 2026.06.10 | ₩11,160 | ₩11,341 | ₩10,893 | ₩11,336 | +1.57% | 10.8만 |
|---|
| 2026.06.09 | ₩10,759 | ₩11,388 | ₩10,612 | ₩10,853 | +0.87% | 15.1만 |
|---|
| 2026.06.08 | ₩10,960 | ₩10,987 | ₩10,686 | ₩10,880 | -0.73% | 8.6만 |
|---|
| 2026.06.05 | ₩10,866 | ₩11,221 | ₩10,820 | ₩11,158 | +2.68% | 6.9만 |
|---|
| 2026.06.04 | ₩10,866 | ₩10,893 | ₩10,399 | ₩10,483 | -3.53% | 3.5만 |
|---|
| 2026.06.03 | ₩10,479 | ₩10,719 | ₩10,479 | ₩10,651 | +1.65% | 1.8만 |
|---|
| 2026.06.02 | ₩10,599 | ₩10,599 | ₩10,412 | ₩10,439 | -1.51% | 2.3만 |
|---|
| 2026.06.01 | ₩11,000 | ₩11,000 | ₩10,345 | ₩10,693 | -2.79% | 9.9만 |
|---|
| 2026.05.29 | ₩10,973 | ₩11,187 | ₩10,868 | ₩11,128 | +1.41% | 3만 |
|---|
| 2026.05.28 | ₩11,120 | ₩11,227 | ₩10,947 | ₩11,000 | -1.08% | 2.5만 |
|---|
| 2026.05.27 | ₩10,933 | ₩11,214 | ₩10,853 | ₩11,040 | +0.98% | 8.5만 |
|---|
| 2026.05.26 | ₩11,294 | ₩11,388 | ₩11,254 | ₩11,310 | +0.14% | 3.6만 |
|---|
| 2026.05.22 | ₩11,428 | ₩11,568 | ₩11,388 | ₩11,561 | +1.17% | 2.8만 |
|---|
| 2026.05.21 | ₩11,615 | ₩11,615 | ₩11,361 | ₩11,464 | -1.30% | 5만 |
|---|
| 2026.05.20 | ₩11,801 | ₩11,802 | ₩11,575 | ₩11,642 | -1.35% | 4.1만 |
|---|
| 2026.05.19 | ₩12,016 | ₩12,116 | ₩11,722 | ₩11,906 | -0.91% | 5.4만 |
|---|
| 2026.05.18 | ₩11,454 | ₩11,936 | ₩11,454 | ₩11,803 | +3.05% | 6.4만 |
|---|
| 2026.05.15 | ₩11,521 | ₩11,628 | ₩11,429 | ₩11,544 | +0.20% | 7.2만 |
|---|
| 2026.05.14 | ₩11,561 | ₩11,561 | ₩11,094 | ₩11,187 | -3.24% | 3.9만 |
|---|
| 2026.05.13 | ₩11,735 | ₩11,956 | ₩11,588 | ₩11,735 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩11,775 | ₩12,095 | ₩11,668 | ₩11,805 | +0.25% | 7.8만 |
|---|
| 2026.05.11 | ₩11,535 | ₩11,728 | ₩11,520 | ₩11,588 | +0.46% | 4.7만 |
|---|
| 2026.05.08 | ₩11,307 | ₩11,655 | ₩11,267 | ₩11,401 | +0.83% | 10.5만 |
|---|
| 2026.05.07 | ₩11,306 | ₩11,441 | ₩11,174 | ₩11,294 | -0.11% | 5.6만 |
|---|
| 2026.05.06 | ₩11,695 | ₩11,695 | ₩11,160 | ₩11,180 | -4.40% | 9.8만 |
|---|
| 2026.05.05 | ₩11,642 | ₩11,962 | ₩11,642 | ₩11,936 | +2.53% | 3.8만 |
|---|
| 2026.05.04 | ₩11,602 | ₩11,882 | ₩11,588 | ₩11,695 | +0.81% | 3.5만 |
|---|
| 2026.05.01 | ₩11,962 | ₩11,976 | ₩11,655 | ₩11,822 | -1.17% | 2.5만 |
|---|
| 2026.04.30 | ₩11,829 | ₩12,163 | ₩11,815 | ₩11,865 | +0.31% | 2.7만 |
|---|
| 2026.04.29 | ₩12,002 | ₩12,068 | ₩11,889 | ₩11,949 | -0.45% | 3.6만 |
|---|
| 2026.04.28 | ₩11,976 | ₩12,183 | ₩11,835 | ₩11,986 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩11,334 | ₩11,735 | ₩11,334 | ₩11,616 | +2.49% | 6만 |
|---|
| 2026.04.24 | ₩11,922 | ₩11,922 | ₩11,475 | ₩11,682 | -2.02% | 13.9만 |
|---|
| 2026.04.23 | ₩12,297 | ₩12,496 | ₩12,123 | ₩12,337 | +0.33% | 3.5만 |
|---|
| 2026.04.22 | ₩12,684 | ₩12,724 | ₩12,156 | ₩12,156 | -4.16% | 2.8만 |
|---|
| 2026.04.21 | ₩12,818 | ₩12,925 | ₩12,771 | ₩12,853 | +0.27% | 5.1만 |
|---|
| 2026.04.20 | ₩12,804 | ₩12,922 | ₩12,778 | ₩12,902 | +0.76% | 2.7만 |
|---|
| 2026.04.17 | ₩12,698 | ₩12,918 | ₩12,575 | ₩12,746 | +0.38% | 2.8만 |
|---|
| 2026.04.16 | ₩12,845 | ₩13,078 | ₩12,784 | ₩12,992 | +1.14% | 23.5만 |
|---|
| 2026.04.15 | ₩12,417 | ₩12,693 | ₩12,417 | ₩12,591 | +1.40% | 3.3만 |
|---|
| 2026.04.14 | ₩12,457 | ₩12,617 | ₩12,377 | ₩12,430 | -0.21% | 4.3만 |
|---|
| 2026.04.13 | ₩12,764 | ₩12,871 | ₩12,738 | ₩12,794 | +0.23% | 3.8만 |
|---|
| 2026.04.10 | ₩12,564 | ₩12,778 | ₩12,504 | ₩12,738 | +1.38% | 7.6만 |
|---|
| 2026.04.09 | ₩13,045 | ₩13,098 | ₩12,858 | ₩12,961 | -0.65% | 3.4만 |
|---|
| 2026.04.08 | ₩12,684 | ₩13,125 | ₩12,564 | ₩12,947 | +2.08% | 6.2만 |
|---|
| 2026.04.07 | ₩13,941 | ₩14,128 | ₩13,753 | ₩13,767 | -1.25% | 8.2만 |
|---|
| 2026.04.06 | ₩13,907 | ₩13,994 | ₩13,780 | ₩13,902 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩14,502 | ₩14,502 | ₩13,900 | ₩14,007 | -3.41% | 12만 |
|---|
| 2026.04.01 | ₩13,753 | ₩13,941 | ₩13,581 | ₩13,864 | +0.81% | 8.4만 |
|---|
| 2026.03.31 | ₩14,783 | ₩14,783 | ₩14,007 | ₩14,014 | -5.20% | 9만 |
|---|
| 2026.03.30 | ₩14,595 | ₩15,143 | ₩14,582 | ₩15,038 | +3.03% | 5.8만 |
|---|
| 2026.03.27 | ₩14,689 | ₩14,776 | ₩14,462 | ₩14,555 | -0.91% | 13만 |
|---|
| 2026.03.26 | ₩14,094 | ₩14,622 | ₩14,074 | ₩14,605 | +3.62% | 12.5만 |
|---|
| 2026.03.25 | ₩13,780 | ₩13,835 | ₩13,646 | ₩13,740 | -0.29% | 17.1만 |
|---|
| 2026.03.24 | ₩14,074 | ₩14,161 | ₩13,860 | ₩13,920 | -1.09% | 11.7만 |
|---|
| 2026.03.23 | ₩14,542 | ₩14,542 | ₩14,021 | ₩14,248 | -2.02% | 21.4만 |
|---|
| 2026.03.20 | ₩14,382 | ₩14,776 | ₩14,382 | ₩14,626 | +1.70% | 7만 |
|---|
| 2026.03.19 | ₩14,636 | ₩14,729 | ₩14,182 | ₩14,228 | -2.79% | 8.5만 |
|---|
| 2026.03.18 | ₩13,900 | ₩14,189 | ₩13,860 | ₩14,181 | +2.02% | 10.8만 |
|---|
| 2026.03.17 | ₩14,114 | ₩14,235 | ₩13,900 | ₩13,941 | -1.23% | 11만 |
|---|
| 2026.03.16 | ₩14,128 | ₩14,208 | ₩14,061 | ₩14,205 | +0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩14,074 | ₩14,355 | ₩14,034 | ₩14,303 | +1.62% | 11.3만 |
|---|
| 2026.03.12 | ₩13,967 | ₩14,355 | ₩13,967 | ₩14,313 | +2.48% | 8.3만 |
|---|
| 2026.03.11 | ₩13,780 | ₩13,780 | ₩13,536 | ₩13,646 | -0.97% | 7.2만 |
|---|
| 2026.03.10 | ₩13,874 | ₩14,034 | ₩13,713 | ₩13,950 | +0.55% | 7.2만 |
|---|
| 2026.03.09 | ₩14,462 | ₩14,569 | ₩13,860 | ₩13,860 | -4.16% | 12.6만 |
|---|
| 2026.03.06 | ₩14,154 | ₩14,342 | ₩13,934 | ₩14,312 | +1.11% | 15만 |
|---|
| 2026.03.05 | ₩13,606 | ₩14,074 | ₩13,499 | ₩13,713 | +0.79% | 82.5만 |
|---|
| 2026.03.04 | ₩13,566 | ₩13,673 | ₩13,433 | ₩13,541 | -0.19% | 5.3만 |
|---|
| 2026.03.03 | ₩13,874 | ₩14,034 | ₩13,646 | ₩13,727 | -1.06% | 13.4만 |
|---|
| 2026.03.02 | ₩13,259 | ₩13,259 | ₩13,032 | ₩13,161 | -0.74% | 5.1만 |
|---|
| 2026.02.27 | ₩13,165 | ₩13,165 | ₩12,911 | ₩12,972 | -1.47% | 4.4만 |
|---|
| 2026.02.26 | ₩12,657 | ₩13,085 | ₩12,639 | ₩12,890 | +1.84% | 6.1만 |
|---|
| 2026.02.25 | ₩12,444 | ₩12,619 | ₩12,444 | ₩12,541 | +0.78% | 9.1만 |
|---|
| 2026.02.24 | ₩12,818 | ₩12,911 | ₩12,484 | ₩12,597 | -1.72% | 12.3만 |
|---|
| 2026.02.23 | ₩13,259 | ₩13,259 | ₩13,032 | ₩13,165 | -0.71% | 5.8만 |
|---|
| 2026.02.20 | ₩13,433 | ₩13,433 | ₩13,085 | ₩13,112 | -2.39% | 8.5만 |
|---|
| 2026.02.19 | ₩13,537 | ₩13,590 | ₩13,434 | ₩13,499 | -0.28% | 1.3만 |
|---|
| 2026.02.18 | ₩13,366 | ₩13,479 | ₩13,192 | ₩13,415 | +0.37% | 2.2만 |
|---|
| 2026.02.17 | ₩13,566 | ₩13,660 | ₩13,319 | ₩13,366 | -1.48% | 9.2만 |
|---|
| 2026.02.13 | ₩13,219 | ₩13,433 | ₩13,139 | ₩13,290 | +0.54% | 10.6만 |
|---|
| 2026.02.12 | ₩12,858 | ₩13,326 | ₩12,811 | ₩13,205 | +2.70% | 12.8만 |
|---|
| 2026.02.11 | ₩13,179 | ₩13,192 | ₩12,818 | ₩12,978 | -1.52% | 18.4만 |
|---|
| 2026.02.10 | ₩13,379 | ₩13,620 | ₩13,366 | ₩13,446 | +0.50% | 12.3만 |
|---|
| 2026.02.09 | ₩13,941 | ₩13,981 | ₩13,553 | ₩13,711 | -1.65% | 6.6만 |
|---|
| 2026.02.06 | ₩14,475 | ₩14,475 | ₩13,927 | ₩13,950 | -3.63% | 6.9만 |
|---|
| 2026.02.05 | ₩15,205 | ₩15,237 | ₩14,609 | ₩14,771 | -2.86% | 9.6만 |
|---|
| 2026.02.04 | ₩14,529 | ₩15,264 | ₩14,448 | ₩14,994 | +3.20% | 8만 |
|---|
| 2026.02.03 | ₩14,194 | ₩14,783 | ₩14,194 | ₩14,554 | +2.53% | 3.8만 |
|---|
| 2026.02.02 | ₩14,809 | ₩14,809 | ₩14,221 | ₩14,325 | -3.27% | 5.6만 |
|---|
| 2026.01.30 | ₩14,622 | ₩14,823 | ₩14,448 | ₩14,796 | +1.19% | 3.5만 |
|---|
| 2026.01.29 | ₩14,248 | ₩14,869 | ₩14,248 | ₩14,422 | +1.22% | 3.1만 |
|---|
| 2026.01.28 | ₩14,235 | ₩14,435 | ₩14,235 | ₩14,292 | +0.40% | 3만 |
|---|
| 2026.01.27 | ₩14,542 | ₩14,595 | ₩14,348 | ₩14,459 | -0.57% | 1.8만 |
|---|
| 2026.01.26 | ₩14,676 | ₩14,756 | ₩14,636 | ₩14,708 | +0.22% | 3.7만 |
|---|
| 2026.01.23 | ₩14,622 | ₩14,689 | ₩14,542 | ₩14,595 | -0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩14,702 | ₩14,954 | ₩14,609 | ₩14,954 | +1.71% | 4.6만 |
|---|
| 2026.01.21 | ₩14,837 | ₩15,010 | ₩14,716 | ₩14,930 | +0.62% | 14.5만 |
|---|
| 2026.01.20 | ₩14,422 | ₩14,970 | ₩14,342 | ₩14,970 | +3.80% | 9.4만 |
|---|
| 2026.01.16 | ₩14,168 | ₩14,348 | ₩14,021 | ₩14,328 | +1.13% | 11.7만 |
|---|
| 2026.01.15 | ₩14,315 | ₩14,475 | ₩13,900 | ₩14,328 | +0.09% | 33.5만 |
|---|
| 2026.01.14 | ₩14,995 | ₩15,090 | ₩14,916 | ₩14,998 | +0.02% | 3.6만 |
|---|
| 2026.01.13 | ₩14,716 | ₩14,823 | ₩14,582 | ₩14,821 | +0.72% | 4.2만 |
|---|
| 2026.01.12 | ₩15,210 | ₩15,250 | ₩14,702 | ₩14,783 | -2.81% | 4.6만 |
|---|
| 2026.01.09 | ₩15,384 | ₩15,411 | ₩15,157 | ₩15,170 | -1.39% | 6.1만 |
|---|
| 2026.01.08 | ₩15,103 | ₩15,504 | ₩15,103 | ₩15,411 | +2.04% | 5.1만 |
|---|
| 2026.01.07 | ₩15,157 | ₩15,411 | ₩15,077 | ₩15,411 | +1.68% | 6.5만 |
|---|
| 2026.01.06 | ₩14,890 | ₩15,117 | ₩14,744 | ₩15,002 | +0.75% | 6.1만 |
|---|
| 2026.01.05 | ₩14,863 | ₩15,264 | ₩14,823 | ₩15,224 | +2.43% | 16.6만 |
|---|
| 2026.01.02 | ₩15,772 | ₩15,772 | ₩15,264 | ₩15,344 | -2.71% | 7.2만 |
|---|
| 2025.12.31 | ₩16,173 | ₩16,213 | ₩16,026 | ₩16,191 | +0.12% | 5.1만 |
|---|
| 2025.12.30 | ₩16,253 | ₩16,440 | ₩16,159 | ₩16,415 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩16,306 | ₩16,453 | ₩16,173 | ₩16,345 | +0.24% | 2.5만 |
|---|
| 2025.12.26 | ₩16,400 | ₩16,400 | ₩16,214 | ₩16,246 | -0.94% | 2.1천 |
|---|
| 2025.12.24 | ₩16,533 | ₩16,540 | ₩16,440 | ₩16,453 | -0.49% | 5.8천 |
|---|
| 2025.12.23 | ₩16,801 | ₩16,828 | ₩16,533 | ₩16,547 | -1.51% | 3.2천 |
|---|
| 2025.12.22 | ₩16,801 | ₩16,955 | ₩16,801 | ₩16,934 | +0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩17,282 | ₩17,282 | ₩16,981 | ₩17,136 | -0.84% | 11.9만 |
|---|
| 2025.12.18 | ₩17,456 | ₩17,509 | ₩17,269 | ₩17,408 | -0.28% | 2.3만 |
|---|
| 2025.12.17 | ₩17,188 | ₩18,030 | ₩17,188 | ₩17,930 | +4.32% | 12.2만 |
|---|
| 2025.12.16 | ₩17,349 | ₩17,509 | ₩17,255 | ₩17,314 | -0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩16,881 | ₩17,282 | ₩16,841 | ₩17,263 | +2.26% | 9.7천 |
|---|
| 2025.12.12 | ₩16,413 | ₩17,055 | ₩16,373 | ₩17,001 | +3.58% | 2.9만 |
|---|
| 2025.12.11 | ₩16,346 | ₩16,574 | ₩16,306 | ₩16,320 | -0.16% | 3만 |
|---|
| 2025.12.10 | ₩16,320 | ₩16,386 | ₩15,865 | ₩16,062 | -1.58% | 1.3만 |
|---|
| 2025.12.09 | ₩16,614 | ₩16,640 | ₩16,373 | ₩16,417 | -1.18% | 7.5천 |
|---|
| 2025.12.08 | ₩16,560 | ₩16,773 | ₩16,533 | ₩16,536 | -0.15% | 1.3만 |
|---|
| 2025.12.05 | ₩16,894 | ₩17,001 | ₩16,587 | ₩16,934 | +0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩16,975 | ₩17,158 | ₩16,975 | ₩17,039 | +0.38% | 2만 |
|---|
| 2025.12.03 | ₩17,015 | ₩17,299 | ₩16,841 | ₩16,888 | -0.75% | 1.6만 |
|---|
| 2025.12.02 | ₩17,108 | ₩17,227 | ₩16,975 | ₩17,063 | -0.27% | 1.3만 |
|---|
| 2025.12.01 | ₩17,376 | ₩17,376 | ₩17,148 | ₩17,310 | -0.38% | 2.2만 |
|---|
| 2025.11.28 | ₩17,148 | ₩17,242 | ₩17,081 | ₩17,127 | -0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩17,242 | ₩17,242 | ₩17,028 | ₩17,146 | -0.56% | 1.8만 |
|---|
| 2025.11.25 | ₩17,843 | ₩18,218 | ₩17,469 | ₩17,489 | -1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩18,164 | ₩18,164 | ₩17,482 | ₩17,503 | -3.64% | 11.1만 |
|---|
| 2025.11.21 | ₩18,298 | ₩18,619 | ₩17,924 | ₩18,164 | -0.73% | 14.5만 |
|---|
| 2025.11.20 | ₩17,041 | ₩17,984 | ₩17,041 | ₩17,962 | +5.40% | 3.9만 |
|---|
| 2025.11.19 | ₩17,950 | ₩18,004 | ₩17,572 | ₩17,656 | -1.64% | 4.3만 |
|---|
| 2025.11.18 | ₩17,937 | ₩18,244 | ₩17,830 | ₩17,964 | +0.15% | 5.4만 |
|---|
| 2025.11.17 | ₩17,777 | ₩17,817 | ₩17,567 | ₩17,687 | -0.50% | 2.1만 |
|---|
| 2025.11.14 | ₩18,097 | ₩18,147 | ₩17,416 | ₩17,516 | -3.21% | 5만 |
|---|
| 2025.11.13 | ₩17,303 | ₩17,799 | ₩17,303 | ₩17,684 | +2.20% | 3.6만 |
|---|
| 2025.11.12 | ₩17,015 | ₩17,215 | ₩16,961 | ₩17,188 | +1.02% | 2.1만 |
|---|
| 2025.11.11 | ₩17,135 | ₩17,215 | ₩16,961 | ₩17,138 | +0.02% | 5.2천 |
|---|
| 2025.11.10 | ₩16,868 | ₩17,106 | ₩16,828 | ₩16,876 | +0.05% | 4.3만 |
|---|
| 2025.11.07 | ₩17,536 | ₩17,977 | ₩17,362 | ₩17,412 | -0.71% | 5.7만 |
|---|
| 2025.11.06 | ₩16,981 | ₩17,331 | ₩16,981 | ₩17,270 | +1.70% | 1.1만 |
|---|
| 2025.11.05 | ₩17,003 | ₩17,049 | ₩16,747 | ₩16,955 | -0.28% | 4.7만 |
|---|
| 2025.11.04 | ₩16,841 | ₩16,988 | ₩16,547 | ₩16,983 | +0.84% | 6.1만 |
|---|
| 2025.11.03 | ₩16,533 | ₩16,533 | ₩16,119 | ₩16,388 | -0.88% | 1.9만 |
|---|
| 2025.10.31 | ₩16,326 | ₩16,814 | ₩16,266 | ₩16,632 | +1.87% | 6.2만 |
|---|
| 2025.10.30 | ₩16,520 | ₩16,533 | ₩16,266 | ₩16,484 | -0.22% | 2.7만 |
|---|
| 2025.10.29 | ₩16,320 | ₩16,507 | ₩16,280 | ₩16,400 | +0.49% | 2.3만 |
|---|
| 2025.10.28 | ₩16,814 | ₩16,854 | ₩16,533 | ₩16,548 | -1.58% | 2만 |
|---|
| 2025.10.27 | ₩16,681 | ₩16,894 | ₩16,654 | ₩16,737 | +0.34% | 1.1만 |
|---|
| 2025.10.24 | ₩16,868 | ₩16,928 | ₩16,782 | ₩16,917 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩17,208 | ₩17,208 | ₩16,975 | ₩17,154 | -0.32% | 3만 |
|---|
| 2025.10.22 | ₩16,961 | ₩17,482 | ₩16,961 | ₩17,275 | +1.85% | 2.1만 |
|---|
| 2025.10.21 | ₩16,734 | ₩17,001 | ₩16,734 | ₩16,942 | +1.25% | 1.1만 |
|---|
| 2025.10.20 | ₩16,587 | ₩16,754 | ₩16,480 | ₩16,741 | +0.93% | 1.7만 |
|---|
| 2025.10.17 | ₩16,681 | ₩16,908 | ₩16,480 | ₩16,892 | +1.27% | 2.4만 |
|---|
| 2025.10.16 | ₩16,039 | ₩16,787 | ₩16,039 | ₩16,639 | +3.74% | 21.4만 |
|---|
| 2025.10.15 | ₩16,440 | ₩16,638 | ₩16,320 | ₩16,348 | -0.56% | 7.1만 |
|---|
| 2025.10.14 | ₩16,921 | ₩17,108 | ₩16,574 | ₩16,868 | -0.32% | 6.2만 |
|---|
| 2025.10.13 | ₩16,841 | ₩17,174 | ₩16,439 | ₩16,484 | -2.12% | 4.6만 |
|---|
| 2025.10.10 | ₩16,868 | ₩17,937 | ₩16,868 | ₩17,897 | +6.10% | 5.1만 |
|---|