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 | ₩9,404 | ₩9,691 | ₩9,404 | ₩9,641 | +2.51% | 4만 |
| 2026.10.08 | ₩9,364 | ₩9,598 | ₩9,261 | ₩9,511 | +1.57% | 15.2만 |
| 2026.10.07 | ₩9,231 | ₩9,257 | ₩9,191 | ₩9,257 | +0.29% | 7.2만 |
| 2026.10.06 | ₩9,010 | ₩9,050 | ₩9,003 | ₩9,050 | +0.44% | 9.2만 |
| 2026.10.05 | ₩9,137 | ₩9,164 | ₩8,963 | ₩8,990 | -1.61% | 16.3만 |
| 2026.10.02 | ₩9,378 | ₩9,416 | ₩9,204 | ₩9,217 | -1.71% | 11.5만 |
| 2026.10.01 | ₩9,591 | ₩9,631 | ₩9,498 | ₩9,524 | -0.70% | 2.5만 |
| 2026.09.30 | ₩9,578 | ₩9,585 | ₩9,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,581 |
| +0.03% |
| 16만 |
| 2026.09.29 | ₩9,685 | ₩9,698 | ₩9,520 | ₩9,565 | -1.24% | 14.5만 |
|---|
| 2026.09.28 | ₩9,752 | ₩9,845 | ₩9,605 | ₩9,649 | -1.05% | 10.8만 |
|---|
| 2026.09.25 | ₩9,631 | ₩9,725 | ₩9,605 | ₩9,678 | +0.49% | 9.5만 |
|---|
| 2026.09.24 | ₩9,885 | ₩9,885 | ₩9,658 | ₩9,681 | -2.07% | 5만 |
|---|
| 2026.09.23 | ₩9,765 | ₩9,845 | ₩9,698 | ₩9,773 | +0.08% | 5.1만 |
|---|
| 2026.09.22 | ₩9,858 | ₩9,858 | ₩9,658 | ₩9,658 | -2.03% | 5.5만 |
|---|
| 2026.09.21 | ₩10,045 | ₩10,072 | ₩9,899 | ₩9,912 | -1.33% | 3.9만 |
|---|
| 2026.09.18 | ₩10,206 | ₩10,273 | ₩10,152 | ₩10,175 | -0.30% | 12.4만 |
|---|
| 2026.09.17 | ₩10,406 | ₩10,406 | ₩10,252 | ₩10,263 | -1.37% | 7.6만 |
|---|
| 2026.09.16 | ₩10,566 | ₩10,647 | ₩10,513 | ₩10,562 | -0.04% | 10.9만 |
|---|
| 2026.09.15 | ₩10,473 | ₩10,700 | ₩10,473 | ₩10,675 | +1.93% | 9.8만 |
|---|
| 2026.09.14 | ₩10,633 | ₩10,633 | ₩10,446 | ₩10,545 | -0.83% | 18.5만 |
|---|
| 2026.09.11 | ₩10,206 | ₩10,299 | ₩10,179 | ₩10,219 | +0.13% | 7.4만 |
|---|
| 2026.09.10 | ₩10,326 | ₩10,419 | ₩10,232 | ₩10,329 | +0.03% | 17만 |
|---|
| 2026.09.09 | ₩10,152 | ₩10,199 | ₩10,099 | ₩10,166 | +0.13% | 3.8만 |
|---|
| 2026.09.08 | ₩10,126 | ₩10,199 | ₩9,979 | ₩10,072 | -0.53% | 6.5만 |
|---|
| 2026.09.04 | ₩10,473 | ₩10,473 | ₩10,306 | ₩10,319 | -1.47% | 5.4만 |
|---|
| 2026.09.03 | ₩10,727 | ₩10,834 | ₩10,606 | ₩10,613 | -1.06% | 8.3만 |
|---|
| 2026.09.02 | ₩10,700 | ₩10,740 | ₩10,633 | ₩10,660 | -0.37% | 9.7만 |
|---|
| 2026.09.01 | ₩10,620 | ₩10,740 | ₩10,586 | ₩10,687 | +0.63% | 13.9만 |
|---|
| 2026.08.31 | ₩10,593 | ₩10,660 | ₩10,460 | ₩10,635 | +0.39% | 10.2만 |
|---|
| 2026.08.28 | ₩10,366 | ₩10,593 | ₩10,353 | ₩10,580 | +2.06% | 5.9만 |
|---|
| 2026.08.27 | ₩10,433 | ₩10,498 | ₩10,306 | ₩10,353 | -0.77% | 7.4만 |
|---|
| 2026.08.26 | ₩10,552 | ₩10,667 | ₩10,546 | ₩10,597 | +0.43% | 7.5만 |
|---|
| 2026.08.25 | ₩10,580 | ₩10,667 | ₩10,566 | ₩10,604 | +0.23% | 5.1만 |
|---|
| 2026.08.24 | ₩10,700 | ₩10,907 | ₩10,700 | ₩10,791 | +0.85% | 8.7만 |
|---|
| 2026.08.21 | ₩10,446 | ₩10,613 | ₩10,446 | ₩10,574 | +1.23% | 6.8만 |
|---|
| 2026.08.20 | ₩10,687 | ₩10,727 | ₩10,632 | ₩10,632 | -0.51% | 7.3만 |
|---|
| 2026.08.19 | ₩10,620 | ₩10,834 | ₩10,617 | ₩10,721 | +0.96% | 9.9만 |
|---|
| 2026.08.18 | ₩10,633 | ₩10,753 | ₩10,566 | ₩10,700 | +0.63% | 7.8만 |
|---|
| 2026.08.17 | ₩10,286 | ₩10,353 | ₩10,166 | ₩10,279 | -0.06% | 6.4만 |
|---|
| 2026.08.14 | ₩10,393 | ₩10,433 | ₩10,353 | ₩10,386 | -0.06% | 4.8만 |
|---|
| 2026.08.13 | ₩10,286 | ₩10,286 | ₩10,166 | ₩10,277 | -0.09% | 5.1만 |
|---|
| 2026.08.12 | ₩10,246 | ₩10,366 | ₩10,246 | ₩10,319 | +0.72% | 6만 |
|---|
| 2026.08.11 | ₩10,473 | ₩10,540 | ₩10,421 | ₩10,482 | +0.09% | 3.6만 |
|---|
| 2026.08.10 | ₩10,553 | ₩10,647 | ₩10,406 | ₩10,593 | +0.38% | 6.5만 |
|---|
| 2026.08.07 | ₩10,486 | ₩10,687 | ₩10,473 | ₩10,546 | +0.57% | 6만 |
|---|
| 2026.08.06 | ₩10,807 | ₩10,820 | ₩10,466 | ₩10,593 | -1.98% | 16.2만 |
|---|
| 2026.08.05 | ₩10,553 | ₩10,700 | ₩10,406 | ₩10,657 | +0.99% | 7.9만 |
|---|
| 2026.08.04 | ₩10,647 | ₩10,720 | ₩10,526 | ₩10,612 | -0.33% | 7만 |
|---|
| 2026.08.03 | ₩11,074 | ₩11,114 | ₩10,860 | ₩10,914 | -1.45% | 8.6만 |
|---|
| 2026.07.31 | ₩10,540 | ₩11,074 | ₩10,526 | ₩10,940 | +3.80% | 16.6만 |
|---|
| 2026.07.30 | ₩11,314 | ₩11,441 | ₩10,860 | ₩10,950 | -3.22% | 10.7만 |
|---|
| 2026.07.29 | ₩11,448 | ₩11,902 | ₩11,423 | ₩11,889 | +3.85% | 14.7만 |
|---|
| 2026.07.28 | ₩11,555 | ₩11,662 | ₩11,314 | ₩11,355 | -1.73% | 11.1만 |
|---|
| 2026.07.27 | ₩10,954 | ₩11,455 | ₩10,954 | ₩11,156 | +1.84% | 11.2만 |
|---|
| 2026.07.24 | ₩10,834 | ₩11,113 | ₩10,834 | ₩11,055 | +2.05% | 5.8만 |
|---|
| 2026.07.23 | ₩10,780 | ₩10,820 | ₩10,606 | ₩10,745 | -0.32% | 9.8만 |
|---|
| 2026.07.22 | ₩10,727 | ₩10,727 | ₩10,513 | ₩10,606 | -1.12% | 4.4만 |
|---|
| 2026.07.21 | ₩10,687 | ₩10,807 | ₩10,493 | ₩10,500 | -1.75% | 4.7만 |
|---|
| 2026.07.20 | ₩10,981 | ₩11,168 | ₩10,927 | ₩11,121 | +1.28% | 5.2만 |
|---|
| 2026.07.17 | ₩11,368 | ₩11,542 | ₩11,075 | ₩11,248 | -1.06% | 33.9만 |
|---|
| 2026.07.16 | ₩10,954 | ₩11,081 | ₩10,794 | ₩10,954 | 0.00% | 42.8만 |
|---|
| 2026.07.15 | ₩10,446 | ₩10,871 | ₩10,446 | ₩10,667 | +2.11% | 10.9만 |
|---|
| 2026.07.14 | ₩10,473 | ₩10,653 | ₩10,473 | ₩10,639 | +1.58% | 5.2만 |
|---|
| 2026.07.13 | ₩10,353 | ₩10,620 | ₩10,246 | ₩10,610 | +2.49% | 10.1만 |
|---|
| 2026.07.10 | ₩10,192 | ₩10,401 | ₩10,192 | ₩10,306 | +1.11% | 6.4만 |
|---|
| 2026.07.09 | ₩10,032 | ₩10,246 | ₩10,032 | ₩10,238 | +2.05% | 3.6만 |
|---|
| 2026.07.08 | ₩10,419 | ₩10,419 | ₩10,192 | ₩10,246 | -1.67% | 12.7만 |
|---|
| 2026.07.07 | ₩10,232 | ₩10,433 | ₩10,206 | ₩10,353 | +1.17% | 21.5만 |
|---|
| 2026.07.06 | ₩10,045 | ₩10,045 | ₩9,753 | ₩9,912 | -1.33% | 6.1만 |
|---|
| 2026.07.02 | ₩9,992 | ₩10,419 | ₩9,738 | ₩10,333 | +3.41% | 15.3만 |
|---|
| 2026.07.01 | ₩9,631 | ₩10,112 | ₩9,631 | ₩10,098 | +4.84% | 7.3만 |
|---|
| 2026.06.30 | ₩9,965 | ₩9,965 | ₩9,424 | ₩9,471 | -4.96% | 12.6만 |
|---|
| 2026.06.29 | ₩10,379 | ₩10,500 | ₩9,919 | ₩9,932 | -4.31% | 6.4만 |
|---|
| 2026.06.26 | ₩10,673 | ₩10,780 | ₩10,440 | ₩10,473 | -1.88% | 14.8만 |
|---|
| 2026.06.25 | ₩10,045 | ₩10,460 | ₩10,045 | ₩10,419 | +3.72% | 3.6만 |
|---|
| 2026.06.24 | ₩10,339 | ₩10,460 | ₩10,219 | ₩10,286 | -0.52% | 7.7만 |
|---|
| 2026.06.23 | ₩10,326 | ₩10,386 | ₩10,166 | ₩10,366 | +0.39% | 9.4만 |
|---|
| 2026.06.22 | ₩9,685 | ₩9,845 | ₩9,658 | ₩9,805 | +1.24% | 14만 |
|---|
| 2026.06.18 | ₩10,486 | ₩10,486 | ₩9,865 | ₩9,901 | -5.58% | 27.9만 |
|---|
| 2026.06.17 | ₩10,606 | ₩10,660 | ₩10,419 | ₩10,637 | +0.29% | 9.5만 |
|---|
| 2026.06.16 | ₩10,580 | ₩10,814 | ₩10,497 | ₩10,808 | +2.16% | 8.2만 |
|---|
| 2026.06.15 | ₩10,500 | ₩10,680 | ₩10,419 | ₩10,469 | -0.29% | 9.6만 |
|---|
| 2026.06.12 | ₩11,034 | ₩11,034 | ₩10,834 | ₩10,906 | -1.16% | 4.1만 |
|---|
| 2026.06.11 | ₩11,154 | ₩11,288 | ₩10,860 | ₩10,999 | -1.39% | 15.7만 |
|---|
| 2026.06.10 | ₩11,154 | ₩11,335 | ₩10,887 | ₩11,329 | +1.57% | 10.8만 |
|---|
| 2026.06.09 | ₩10,753 | ₩11,381 | ₩10,606 | ₩10,847 | +0.87% | 15.1만 |
|---|
| 2026.06.08 | ₩10,954 | ₩10,981 | ₩10,680 | ₩10,874 | -0.73% | 8.6만 |
|---|
| 2026.06.05 | ₩10,860 | ₩11,214 | ₩10,814 | ₩11,152 | +2.68% | 6.9만 |
|---|
| 2026.06.04 | ₩10,860 | ₩10,887 | ₩10,393 | ₩10,477 | -3.53% | 3.5만 |
|---|
| 2026.06.03 | ₩10,473 | ₩10,713 | ₩10,473 | ₩10,645 | +1.65% | 1.8만 |
|---|
| 2026.06.02 | ₩10,593 | ₩10,593 | ₩10,406 | ₩10,433 | -1.51% | 2.3만 |
|---|
| 2026.06.01 | ₩10,994 | ₩10,994 | ₩10,339 | ₩10,687 | -2.79% | 9.9만 |
|---|
| 2026.05.29 | ₩10,967 | ₩11,181 | ₩10,862 | ₩11,122 | +1.41% | 3만 |
|---|
| 2026.05.28 | ₩11,114 | ₩11,221 | ₩10,940 | ₩10,994 | -1.08% | 2.5만 |
|---|
| 2026.05.27 | ₩10,927 | ₩11,208 | ₩10,847 | ₩11,034 | +0.98% | 8.5만 |
|---|
| 2026.05.26 | ₩11,288 | ₩11,381 | ₩11,248 | ₩11,304 | +0.14% | 3.6만 |
|---|
| 2026.05.22 | ₩11,421 | ₩11,562 | ₩11,381 | ₩11,555 | +1.17% | 2.8만 |
|---|
| 2026.05.21 | ₩11,608 | ₩11,608 | ₩11,355 | ₩11,457 | -1.30% | 5만 |
|---|
| 2026.05.20 | ₩11,794 | ₩11,795 | ₩11,568 | ₩11,635 | -1.35% | 4.1만 |
|---|
| 2026.05.19 | ₩12,009 | ₩12,109 | ₩11,715 | ₩11,900 | -0.91% | 5.4만 |
|---|
| 2026.05.18 | ₩11,448 | ₩11,929 | ₩11,448 | ₩11,797 | +3.05% | 6.4만 |
|---|
| 2026.05.15 | ₩11,515 | ₩11,622 | ₩11,423 | ₩11,538 | +0.20% | 7.2만 |
|---|
| 2026.05.14 | ₩11,555 | ₩11,555 | ₩11,087 | ₩11,181 | -3.24% | 3.9만 |
|---|
| 2026.05.13 | ₩11,729 | ₩11,949 | ₩11,582 | ₩11,729 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩11,769 | ₩12,088 | ₩11,662 | ₩11,798 | +0.25% | 7.8만 |
|---|
| 2026.05.11 | ₩11,528 | ₩11,722 | ₩11,514 | ₩11,582 | +0.46% | 4.7만 |
|---|
| 2026.05.08 | ₩11,301 | ₩11,648 | ₩11,261 | ₩11,395 | +0.83% | 10.5만 |
|---|
| 2026.05.07 | ₩11,300 | ₩11,435 | ₩11,168 | ₩11,288 | -0.11% | 5.6만 |
|---|
| 2026.05.06 | ₩11,689 | ₩11,689 | ₩11,154 | ₩11,174 | -4.40% | 9.8만 |
|---|
| 2026.05.05 | ₩11,635 | ₩11,956 | ₩11,635 | ₩11,929 | +2.53% | 3.8만 |
|---|
| 2026.05.04 | ₩11,595 | ₩11,876 | ₩11,582 | ₩11,689 | +0.81% | 3.5만 |
|---|
| 2026.05.01 | ₩11,956 | ₩11,969 | ₩11,648 | ₩11,815 | -1.17% | 2.5만 |
|---|
| 2026.04.30 | ₩11,822 | ₩12,156 | ₩11,809 | ₩11,858 | +0.31% | 2.7만 |
|---|
| 2026.04.29 | ₩11,996 | ₩12,061 | ₩11,882 | ₩11,942 | -0.45% | 3.6만 |
|---|
| 2026.04.28 | ₩11,969 | ₩12,176 | ₩11,829 | ₩11,980 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩11,328 | ₩11,729 | ₩11,328 | ₩11,610 | +2.49% | 6만 |
|---|
| 2026.04.24 | ₩11,916 | ₩11,916 | ₩11,468 | ₩11,675 | -2.02% | 13.9만 |
|---|
| 2026.04.23 | ₩12,290 | ₩12,489 | ₩12,116 | ₩12,330 | +0.33% | 3.5만 |
|---|
| 2026.04.22 | ₩12,677 | ₩12,717 | ₩12,149 | ₩12,149 | -4.16% | 2.8만 |
|---|
| 2026.04.21 | ₩12,811 | ₩12,917 | ₩12,764 | ₩12,845 | +0.27% | 5.1만 |
|---|
| 2026.04.20 | ₩12,797 | ₩12,915 | ₩12,771 | ₩12,895 | +0.76% | 2.7만 |
|---|
| 2026.04.17 | ₩12,690 | ₩12,911 | ₩12,567 | ₩12,738 | +0.38% | 2.8만 |
|---|
| 2026.04.16 | ₩12,837 | ₩13,071 | ₩12,777 | ₩12,984 | +1.14% | 23.5만 |
|---|
| 2026.04.15 | ₩12,410 | ₩12,686 | ₩12,410 | ₩12,584 | +1.40% | 3.3만 |
|---|
| 2026.04.14 | ₩12,450 | ₩12,610 | ₩12,370 | ₩12,423 | -0.21% | 4.3만 |
|---|
| 2026.04.13 | ₩12,757 | ₩12,864 | ₩12,730 | ₩12,787 | +0.23% | 3.8만 |
|---|
| 2026.04.10 | ₩12,557 | ₩12,771 | ₩12,497 | ₩12,730 | +1.38% | 7.6만 |
|---|
| 2026.04.09 | ₩13,038 | ₩13,091 | ₩12,851 | ₩12,954 | -0.65% | 3.4만 |
|---|
| 2026.04.08 | ₩12,677 | ₩13,118 | ₩12,557 | ₩12,940 | +2.08% | 6.2만 |
|---|
| 2026.04.07 | ₩13,933 | ₩14,120 | ₩13,746 | ₩13,759 | -1.25% | 8.2만 |
|---|
| 2026.04.06 | ₩13,899 | ₩13,986 | ₩13,772 | ₩13,894 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩14,494 | ₩14,494 | ₩13,893 | ₩13,999 | -3.41% | 12만 |
|---|
| 2026.04.01 | ₩13,746 | ₩13,933 | ₩13,573 | ₩13,857 | +0.81% | 8.4만 |
|---|
| 2026.03.31 | ₩14,774 | ₩14,774 | ₩13,999 | ₩14,006 | -5.20% | 9만 |
|---|
| 2026.03.30 | ₩14,587 | ₩15,135 | ₩14,574 | ₩15,029 | +3.03% | 5.8만 |
|---|
| 2026.03.27 | ₩14,681 | ₩14,768 | ₩14,454 | ₩14,547 | -0.91% | 13만 |
|---|
| 2026.03.26 | ₩14,086 | ₩14,614 | ₩14,066 | ₩14,597 | +3.62% | 12.5만 |
|---|
| 2026.03.25 | ₩13,772 | ₩13,827 | ₩13,639 | ₩13,732 | -0.29% | 17.1만 |
|---|
| 2026.03.24 | ₩14,066 | ₩14,153 | ₩13,853 | ₩13,913 | -1.09% | 11.7만 |
|---|
| 2026.03.23 | ₩14,534 | ₩14,534 | ₩14,013 | ₩14,240 | -2.02% | 21.4만 |
|---|
| 2026.03.20 | ₩14,374 | ₩14,768 | ₩14,374 | ₩14,618 | +1.70% | 7만 |
|---|
| 2026.03.19 | ₩14,627 | ₩14,721 | ₩14,174 | ₩14,220 | -2.79% | 8.5만 |
|---|
| 2026.03.18 | ₩13,893 | ₩14,181 | ₩13,853 | ₩14,173 | +2.02% | 10.8만 |
|---|
| 2026.03.17 | ₩14,106 | ₩14,227 | ₩13,893 | ₩13,933 | -1.23% | 11만 |
|---|
| 2026.03.16 | ₩14,120 | ₩14,200 | ₩14,053 | ₩14,197 | +0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩14,066 | ₩14,347 | ₩14,026 | ₩14,295 | +1.62% | 11.3만 |
|---|
| 2026.03.12 | ₩13,959 | ₩14,347 | ₩13,959 | ₩14,305 | +2.48% | 8.3만 |
|---|
| 2026.03.11 | ₩13,772 | ₩13,772 | ₩13,528 | ₩13,639 | -0.97% | 7.2만 |
|---|
| 2026.03.10 | ₩13,866 | ₩14,026 | ₩13,706 | ₩13,942 | +0.55% | 7.2만 |
|---|
| 2026.03.09 | ₩14,454 | ₩14,561 | ₩13,853 | ₩13,853 | -4.16% | 12.6만 |
|---|
| 2026.03.06 | ₩14,146 | ₩14,333 | ₩13,926 | ₩14,304 | +1.11% | 15만 |
|---|
| 2026.03.05 | ₩13,599 | ₩14,066 | ₩13,492 | ₩13,706 | +0.79% | 82.5만 |
|---|
| 2026.03.04 | ₩13,559 | ₩13,666 | ₩13,425 | ₩13,533 | -0.19% | 5.3만 |
|---|
| 2026.03.03 | ₩13,866 | ₩14,026 | ₩13,639 | ₩13,719 | -1.06% | 13.4만 |
|---|
| 2026.03.02 | ₩13,251 | ₩13,251 | ₩13,024 | ₩13,154 | -0.74% | 5.1만 |
|---|
| 2026.02.27 | ₩13,158 | ₩13,158 | ₩12,904 | ₩12,964 | -1.47% | 4.4만 |
|---|
| 2026.02.26 | ₩12,650 | ₩13,078 | ₩12,632 | ₩12,883 | +1.84% | 6.1만 |
|---|
| 2026.02.25 | ₩12,437 | ₩12,612 | ₩12,437 | ₩12,534 | +0.78% | 9.1만 |
|---|
| 2026.02.24 | ₩12,811 | ₩12,904 | ₩12,477 | ₩12,590 | -1.72% | 12.3만 |
|---|
| 2026.02.23 | ₩13,251 | ₩13,251 | ₩13,024 | ₩13,158 | -0.71% | 5.8만 |
|---|
| 2026.02.20 | ₩13,425 | ₩13,425 | ₩13,078 | ₩13,104 | -2.39% | 8.5만 |
|---|
| 2026.02.19 | ₩13,529 | ₩13,583 | ₩13,426 | ₩13,492 | -0.28% | 1.3만 |
|---|
| 2026.02.18 | ₩13,358 | ₩13,472 | ₩13,185 | ₩13,408 | +0.37% | 2.2만 |
|---|
| 2026.02.17 | ₩13,559 | ₩13,652 | ₩13,312 | ₩13,358 | -1.48% | 9.2만 |
|---|
| 2026.02.13 | ₩13,211 | ₩13,425 | ₩13,131 | ₩13,282 | +0.54% | 10.6만 |
|---|
| 2026.02.12 | ₩12,851 | ₩13,318 | ₩12,804 | ₩13,198 | +2.70% | 12.8만 |
|---|
| 2026.02.11 | ₩13,171 | ₩13,185 | ₩12,811 | ₩12,971 | -1.52% | 18.4만 |
|---|
| 2026.02.10 | ₩13,372 | ₩13,612 | ₩13,358 | ₩13,438 | +0.50% | 12.3만 |
|---|
| 2026.02.09 | ₩13,933 | ₩13,973 | ₩13,545 | ₩13,703 | -1.65% | 6.6만 |
|---|
| 2026.02.06 | ₩14,467 | ₩14,467 | ₩13,919 | ₩13,942 | -3.63% | 6.9만 |
|---|
| 2026.02.05 | ₩15,196 | ₩15,228 | ₩14,601 | ₩14,762 | -2.86% | 9.6만 |
|---|
| 2026.02.04 | ₩14,520 | ₩15,255 | ₩14,440 | ₩14,985 | +3.20% | 8만 |
|---|
| 2026.02.03 | ₩14,187 | ₩14,774 | ₩14,187 | ₩14,546 | +2.53% | 3.8만 |
|---|
| 2026.02.02 | ₩14,801 | ₩14,801 | ₩14,213 | ₩14,317 | -3.27% | 5.6만 |
|---|
| 2026.01.30 | ₩14,614 | ₩14,814 | ₩14,440 | ₩14,788 | +1.19% | 3.5만 |
|---|
| 2026.01.29 | ₩14,240 | ₩14,861 | ₩14,240 | ₩14,414 | +1.22% | 3.1만 |
|---|
| 2026.01.28 | ₩14,227 | ₩14,427 | ₩14,227 | ₩14,284 | +0.40% | 3만 |
|---|
| 2026.01.27 | ₩14,534 | ₩14,587 | ₩14,340 | ₩14,451 | -0.57% | 1.8만 |
|---|
| 2026.01.26 | ₩14,667 | ₩14,748 | ₩14,627 | ₩14,699 | +0.22% | 3.7만 |
|---|
| 2026.01.23 | ₩14,614 | ₩14,681 | ₩14,534 | ₩14,587 | -0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩14,694 | ₩14,945 | ₩14,601 | ₩14,945 | +1.71% | 4.6만 |
|---|
| 2026.01.21 | ₩14,829 | ₩15,001 | ₩14,707 | ₩14,921 | +0.62% | 14.5만 |
|---|
| 2026.01.20 | ₩14,414 | ₩14,961 | ₩14,333 | ₩14,961 | +3.80% | 9.4만 |
|---|
| 2026.01.16 | ₩14,160 | ₩14,340 | ₩14,013 | ₩14,320 | +1.13% | 11.7만 |
|---|
| 2026.01.15 | ₩14,307 | ₩14,467 | ₩13,893 | ₩14,320 | +0.09% | 33.5만 |
|---|
| 2026.01.14 | ₩14,987 | ₩15,082 | ₩14,908 | ₩14,989 | +0.02% | 3.6만 |
|---|
| 2026.01.13 | ₩14,707 | ₩14,814 | ₩14,574 | ₩14,813 | +0.72% | 4.2만 |
|---|
| 2026.01.12 | ₩15,202 | ₩15,242 | ₩14,694 | ₩14,774 | -2.81% | 4.6만 |
|---|
| 2026.01.09 | ₩15,375 | ₩15,402 | ₩15,148 | ₩15,162 | -1.39% | 6.1만 |
|---|
| 2026.01.08 | ₩15,095 | ₩15,496 | ₩15,095 | ₩15,402 | +2.04% | 5.1만 |
|---|
| 2026.01.07 | ₩15,148 | ₩15,402 | ₩15,068 | ₩15,402 | +1.68% | 6.5만 |
|---|
| 2026.01.06 | ₩14,881 | ₩15,108 | ₩14,736 | ₩14,993 | +0.75% | 6.1만 |
|---|
| 2026.01.05 | ₩14,854 | ₩15,255 | ₩14,814 | ₩15,215 | +2.43% | 16.6만 |
|---|
| 2026.01.02 | ₩15,763 | ₩15,763 | ₩15,255 | ₩15,335 | -2.71% | 7.2만 |
|---|
| 2025.12.31 | ₩16,164 | ₩16,204 | ₩16,017 | ₩16,182 | +0.12% | 5.1만 |
|---|
| 2025.12.30 | ₩16,244 | ₩16,431 | ₩16,150 | ₩16,405 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩16,297 | ₩16,444 | ₩16,164 | ₩16,336 | +0.24% | 2.5만 |
|---|
| 2025.12.26 | ₩16,391 | ₩16,391 | ₩16,205 | ₩16,237 | -0.94% | 2.1천 |
|---|
| 2025.12.24 | ₩16,524 | ₩16,531 | ₩16,431 | ₩16,444 | -0.49% | 5.8천 |
|---|
| 2025.12.23 | ₩16,791 | ₩16,818 | ₩16,524 | ₩16,538 | -1.51% | 3.2천 |
|---|
| 2025.12.22 | ₩16,791 | ₩16,945 | ₩16,791 | ₩16,925 | +0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩17,272 | ₩17,272 | ₩16,972 | ₩17,127 | -0.84% | 11.9만 |
|---|
| 2025.12.18 | ₩17,446 | ₩17,499 | ₩17,259 | ₩17,398 | -0.28% | 2.3만 |
|---|
| 2025.12.17 | ₩17,179 | ₩18,020 | ₩17,179 | ₩17,920 | +4.32% | 12.2만 |
|---|
| 2025.12.16 | ₩17,339 | ₩17,499 | ₩17,246 | ₩17,304 | -0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩16,872 | ₩17,272 | ₩16,831 | ₩17,254 | +2.26% | 9.7천 |
|---|
| 2025.12.12 | ₩16,404 | ₩17,045 | ₩16,364 | ₩16,992 | +3.58% | 2.9만 |
|---|
| 2025.12.11 | ₩16,337 | ₩16,564 | ₩16,297 | ₩16,310 | -0.16% | 3만 |
|---|
| 2025.12.10 | ₩16,310 | ₩16,377 | ₩15,856 | ₩16,053 | -1.58% | 1.3만 |
|---|
| 2025.12.09 | ₩16,604 | ₩16,631 | ₩16,364 | ₩16,408 | -1.18% | 7.5천 |
|---|
| 2025.12.08 | ₩16,551 | ₩16,763 | ₩16,524 | ₩16,527 | -0.15% | 1.3만 |
|---|
| 2025.12.05 | ₩16,885 | ₩16,992 | ₩16,578 | ₩16,925 | +0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩16,965 | ₩17,148 | ₩16,965 | ₩17,029 | +0.38% | 2만 |
|---|
| 2025.12.03 | ₩17,005 | ₩17,290 | ₩16,831 | ₩16,878 | -0.75% | 1.6만 |
|---|
| 2025.12.02 | ₩17,099 | ₩17,218 | ₩16,965 | ₩17,053 | -0.27% | 1.3만 |
|---|
| 2025.12.01 | ₩17,366 | ₩17,366 | ₩17,139 | ₩17,300 | -0.38% | 2.2만 |
|---|
| 2025.11.28 | ₩17,139 | ₩17,232 | ₩17,072 | ₩17,117 | -0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩17,232 | ₩17,232 | ₩17,018 | ₩17,136 | -0.56% | 1.8만 |
|---|
| 2025.11.25 | ₩17,833 | ₩18,207 | ₩17,459 | ₩17,479 | -1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩18,154 | ₩18,154 | ₩17,473 | ₩17,493 | -3.64% | 11.1만 |
|---|
| 2025.11.21 | ₩18,288 | ₩18,608 | ₩17,913 | ₩18,154 | -0.73% | 14.5만 |
|---|
| 2025.11.20 | ₩17,032 | ₩17,974 | ₩17,032 | ₩17,952 | +5.40% | 3.9만 |
|---|
| 2025.11.19 | ₩17,940 | ₩17,994 | ₩17,562 | ₩17,646 | -1.64% | 4.3만 |
|---|
| 2025.11.18 | ₩17,927 | ₩18,234 | ₩17,820 | ₩17,954 | +0.15% | 5.4만 |
|---|
| 2025.11.17 | ₩17,767 | ₩17,807 | ₩17,557 | ₩17,677 | -0.50% | 2.1만 |
|---|
| 2025.11.14 | ₩18,087 | ₩18,137 | ₩17,406 | ₩17,506 | -3.21% | 5만 |
|---|
| 2025.11.13 | ₩17,294 | ₩17,789 | ₩17,294 | ₩17,674 | +2.20% | 3.6만 |
|---|
| 2025.11.12 | ₩17,005 | ₩17,205 | ₩16,952 | ₩17,179 | +1.02% | 2.1만 |
|---|
| 2025.11.11 | ₩17,125 | ₩17,205 | ₩16,952 | ₩17,128 | +0.02% | 5.2천 |
|---|
| 2025.11.10 | ₩16,858 | ₩17,096 | ₩16,818 | ₩16,866 | +0.05% | 4.3만 |
|---|
| 2025.11.07 | ₩17,526 | ₩17,967 | ₩17,352 | ₩17,402 | -0.71% | 5.7만 |
|---|
| 2025.11.06 | ₩16,972 | ₩17,322 | ₩16,972 | ₩17,260 | +1.70% | 1.1만 |
|---|
| 2025.11.05 | ₩16,993 | ₩17,040 | ₩16,738 | ₩16,945 | -0.28% | 4.7만 |
|---|
| 2025.11.04 | ₩16,831 | ₩16,978 | ₩16,538 | ₩16,973 | +0.84% | 6.1만 |
|---|
| 2025.11.03 | ₩16,524 | ₩16,524 | ₩16,110 | ₩16,379 | -0.88% | 1.9만 |
|---|
| 2025.10.31 | ₩16,317 | ₩16,805 | ₩16,257 | ₩16,623 | +1.87% | 6.2만 |
|---|
| 2025.10.30 | ₩16,511 | ₩16,524 | ₩16,257 | ₩16,475 | -0.22% | 2.7만 |
|---|
| 2025.10.29 | ₩16,310 | ₩16,498 | ₩16,270 | ₩16,391 | +0.49% | 2.3만 |
|---|
| 2025.10.28 | ₩16,805 | ₩16,845 | ₩16,524 | ₩16,539 | -1.58% | 2만 |
|---|
| 2025.10.27 | ₩16,671 | ₩16,885 | ₩16,644 | ₩16,727 | +0.34% | 1.1만 |
|---|
| 2025.10.24 | ₩16,858 | ₩16,918 | ₩16,773 | ₩16,908 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩17,199 | ₩17,199 | ₩16,965 | ₩17,144 | -0.32% | 3만 |
|---|
| 2025.10.22 | ₩16,952 | ₩17,473 | ₩16,952 | ₩17,266 | +1.85% | 2.1만 |
|---|
| 2025.10.21 | ₩16,725 | ₩16,992 | ₩16,725 | ₩16,933 | +1.25% | 1.1만 |
|---|
| 2025.10.20 | ₩16,578 | ₩16,745 | ₩16,471 | ₩16,731 | +0.93% | 1.7만 |
|---|
| 2025.10.17 | ₩16,671 | ₩16,898 | ₩16,471 | ₩16,882 | +1.27% | 2.4만 |
|---|
| 2025.10.16 | ₩16,030 | ₩16,778 | ₩16,030 | ₩16,630 | +3.74% | 21.4만 |
|---|
| 2025.10.15 | ₩16,431 | ₩16,628 | ₩16,310 | ₩16,339 | -0.56% | 7.1만 |
|---|
| 2025.10.14 | ₩16,912 | ₩17,099 | ₩16,564 | ₩16,858 | -0.32% | 6.2만 |
|---|
| 2025.10.13 | ₩16,831 | ₩17,164 | ₩16,429 | ₩16,475 | -2.12% | 4.6만 |
|---|
| 2025.10.10 | ₩16,858 | ₩17,927 | ₩16,858 | ₩17,887 | +6.10% | 5.1만 |
|---|