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 | ₩9,405 | ₩9,693 | ₩9,405 | ₩9,642 | +2.51% | 4만 |
| 2026.10.08 | ₩9,365 | ₩9,599 | ₩9,262 | ₩9,512 | +1.57% | 15.2만 |
| 2026.10.07 | ₩9,232 | ₩9,258 | ₩9,192 | ₩9,258 | +0.29% | 7.2만 |
| 2026.10.06 | ₩9,011 | ₩9,051 | ₩9,005 | ₩9,051 | +0.44% | 9.2만 |
| 2026.10.05 | ₩9,138 | ₩9,165 | ₩8,964 | ₩8,991 | -1.61% | 16.3만 |
| 2026.10.02 | ₩9,379 | ₩9,417 | ₩9,205 | ₩9,218 | -1.71% | 11.5만 |
| 2026.10.01 | ₩9,592 | ₩9,632 | ₩9,499 | ₩9,526 | -0.70% | 2.5만 |
| 2026.09.30 | ₩9,579 | ₩9,586 | ₩9,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,582 |
| +0.03% |
| 16만 |
| 2026.09.29 | ₩9,686 | ₩9,699 | ₩9,522 | ₩9,566 | -1.24% | 14.5만 |
|---|
| 2026.09.28 | ₩9,753 | ₩9,846 | ₩9,606 | ₩9,650 | -1.05% | 10.8만 |
|---|
| 2026.09.25 | ₩9,632 | ₩9,726 | ₩9,606 | ₩9,679 | +0.49% | 9.5만 |
|---|
| 2026.09.24 | ₩9,886 | ₩9,886 | ₩9,659 | ₩9,682 | -2.07% | 5만 |
|---|
| 2026.09.23 | ₩9,766 | ₩9,846 | ₩9,699 | ₩9,774 | +0.08% | 5.1만 |
|---|
| 2026.09.22 | ₩9,860 | ₩9,860 | ₩9,659 | ₩9,659 | -2.03% | 5.5만 |
|---|
| 2026.09.21 | ₩10,047 | ₩10,073 | ₩9,900 | ₩9,913 | -1.33% | 3.9만 |
|---|
| 2026.09.18 | ₩10,207 | ₩10,274 | ₩10,153 | ₩10,176 | -0.30% | 12.4만 |
|---|
| 2026.09.17 | ₩10,407 | ₩10,407 | ₩10,254 | ₩10,264 | -1.37% | 7.6만 |
|---|
| 2026.09.16 | ₩10,568 | ₩10,648 | ₩10,514 | ₩10,564 | -0.04% | 10.9만 |
|---|
| 2026.09.15 | ₩10,474 | ₩10,701 | ₩10,474 | ₩10,676 | +1.93% | 9.8만 |
|---|
| 2026.09.14 | ₩10,634 | ₩10,634 | ₩10,447 | ₩10,546 | -0.83% | 18.5만 |
|---|
| 2026.09.11 | ₩10,207 | ₩10,300 | ₩10,180 | ₩10,220 | +0.13% | 7.4만 |
|---|
| 2026.09.10 | ₩10,327 | ₩10,421 | ₩10,234 | ₩10,330 | +0.03% | 17만 |
|---|
| 2026.09.09 | ₩10,153 | ₩10,200 | ₩10,100 | ₩10,167 | +0.13% | 3.8만 |
|---|
| 2026.09.08 | ₩10,127 | ₩10,200 | ₩9,980 | ₩10,073 | -0.53% | 6.5만 |
|---|
| 2026.09.04 | ₩10,474 | ₩10,474 | ₩10,307 | ₩10,320 | -1.47% | 5.4만 |
|---|
| 2026.09.03 | ₩10,728 | ₩10,835 | ₩10,608 | ₩10,614 | -1.06% | 8.3만 |
|---|
| 2026.09.02 | ₩10,701 | ₩10,741 | ₩10,634 | ₩10,661 | -0.37% | 9.7만 |
|---|
| 2026.09.01 | ₩10,621 | ₩10,741 | ₩10,588 | ₩10,688 | +0.63% | 13.9만 |
|---|
| 2026.08.31 | ₩10,594 | ₩10,661 | ₩10,461 | ₩10,636 | +0.39% | 10.2만 |
|---|
| 2026.08.28 | ₩10,367 | ₩10,594 | ₩10,354 | ₩10,581 | +2.06% | 5.9만 |
|---|
| 2026.08.27 | ₩10,434 | ₩10,499 | ₩10,307 | ₩10,354 | -0.77% | 7.4만 |
|---|
| 2026.08.26 | ₩10,553 | ₩10,668 | ₩10,548 | ₩10,598 | +0.43% | 7.5만 |
|---|
| 2026.08.25 | ₩10,581 | ₩10,668 | ₩10,568 | ₩10,605 | +0.23% | 5.1만 |
|---|
| 2026.08.24 | ₩10,701 | ₩10,908 | ₩10,701 | ₩10,792 | +0.85% | 8.7만 |
|---|
| 2026.08.21 | ₩10,447 | ₩10,614 | ₩10,447 | ₩10,576 | +1.23% | 6.8만 |
|---|
| 2026.08.20 | ₩10,688 | ₩10,728 | ₩10,633 | ₩10,633 | -0.51% | 7.3만 |
|---|
| 2026.08.19 | ₩10,621 | ₩10,835 | ₩10,618 | ₩10,723 | +0.96% | 9.9만 |
|---|
| 2026.08.18 | ₩10,634 | ₩10,755 | ₩10,568 | ₩10,701 | +0.63% | 7.8만 |
|---|
| 2026.08.17 | ₩10,287 | ₩10,354 | ₩10,167 | ₩10,280 | -0.06% | 6.4만 |
|---|
| 2026.08.14 | ₩10,394 | ₩10,434 | ₩10,354 | ₩10,387 | -0.06% | 4.8만 |
|---|
| 2026.08.13 | ₩10,287 | ₩10,287 | ₩10,167 | ₩10,278 | -0.09% | 5.1만 |
|---|
| 2026.08.12 | ₩10,247 | ₩10,367 | ₩10,247 | ₩10,320 | +0.72% | 6만 |
|---|
| 2026.08.11 | ₩10,474 | ₩10,541 | ₩10,422 | ₩10,483 | +0.09% | 3.6만 |
|---|
| 2026.08.10 | ₩10,554 | ₩10,648 | ₩10,407 | ₩10,594 | +0.38% | 6.5만 |
|---|
| 2026.08.07 | ₩10,487 | ₩10,688 | ₩10,474 | ₩10,548 | +0.57% | 6만 |
|---|
| 2026.08.06 | ₩10,808 | ₩10,821 | ₩10,467 | ₩10,594 | -1.98% | 16.2만 |
|---|
| 2026.08.05 | ₩10,554 | ₩10,701 | ₩10,407 | ₩10,658 | +0.99% | 7.9만 |
|---|
| 2026.08.04 | ₩10,648 | ₩10,721 | ₩10,528 | ₩10,613 | -0.33% | 7만 |
|---|
| 2026.08.03 | ₩11,075 | ₩11,115 | ₩10,862 | ₩10,915 | -1.45% | 8.6만 |
|---|
| 2026.07.31 | ₩10,541 | ₩11,075 | ₩10,528 | ₩10,942 | +3.80% | 16.6만 |
|---|
| 2026.07.30 | ₩11,316 | ₩11,443 | ₩10,862 | ₩10,951 | -3.22% | 10.7만 |
|---|
| 2026.07.29 | ₩11,449 | ₩11,904 | ₩11,424 | ₩11,890 | +3.85% | 14.7만 |
|---|
| 2026.07.28 | ₩11,556 | ₩11,663 | ₩11,316 | ₩11,356 | -1.73% | 11.1만 |
|---|
| 2026.07.27 | ₩10,955 | ₩11,456 | ₩10,955 | ₩11,157 | +1.84% | 11.2만 |
|---|
| 2026.07.24 | ₩10,835 | ₩11,114 | ₩10,835 | ₩11,057 | +2.05% | 5.8만 |
|---|
| 2026.07.23 | ₩10,781 | ₩10,821 | ₩10,608 | ₩10,747 | -0.32% | 9.8만 |
|---|
| 2026.07.22 | ₩10,728 | ₩10,728 | ₩10,514 | ₩10,608 | -1.12% | 4.4만 |
|---|
| 2026.07.21 | ₩10,688 | ₩10,808 | ₩10,494 | ₩10,501 | -1.75% | 4.7만 |
|---|
| 2026.07.20 | ₩10,982 | ₩11,169 | ₩10,928 | ₩11,122 | +1.28% | 5.2만 |
|---|
| 2026.07.17 | ₩11,369 | ₩11,543 | ₩11,077 | ₩11,249 | -1.06% | 33.9만 |
|---|
| 2026.07.16 | ₩10,955 | ₩11,082 | ₩10,795 | ₩10,955 | 0.00% | 42.8만 |
|---|
| 2026.07.15 | ₩10,447 | ₩10,872 | ₩10,447 | ₩10,668 | +2.11% | 10.9만 |
|---|
| 2026.07.14 | ₩10,474 | ₩10,654 | ₩10,474 | ₩10,640 | +1.58% | 5.2만 |
|---|
| 2026.07.13 | ₩10,354 | ₩10,621 | ₩10,247 | ₩10,612 | +2.49% | 10.1만 |
|---|
| 2026.07.10 | ₩10,194 | ₩10,402 | ₩10,194 | ₩10,307 | +1.11% | 6.4만 |
|---|
| 2026.07.09 | ₩10,033 | ₩10,247 | ₩10,033 | ₩10,239 | +2.05% | 3.6만 |
|---|
| 2026.07.08 | ₩10,421 | ₩10,421 | ₩10,194 | ₩10,247 | -1.67% | 12.7만 |
|---|
| 2026.07.07 | ₩10,234 | ₩10,434 | ₩10,207 | ₩10,354 | +1.17% | 21.5만 |
|---|
| 2026.07.06 | ₩10,047 | ₩10,047 | ₩9,754 | ₩9,913 | -1.33% | 6.1만 |
|---|
| 2026.07.02 | ₩9,993 | ₩10,421 | ₩9,739 | ₩10,334 | +3.41% | 15.3만 |
|---|
| 2026.07.01 | ₩9,632 | ₩10,113 | ₩9,632 | ₩10,099 | +4.84% | 7.3만 |
|---|
| 2026.06.30 | ₩9,966 | ₩9,966 | ₩9,425 | ₩9,472 | -4.96% | 12.6만 |
|---|
| 2026.06.29 | ₩10,381 | ₩10,501 | ₩9,920 | ₩9,933 | -4.31% | 6.4만 |
|---|
| 2026.06.26 | ₩10,674 | ₩10,781 | ₩10,441 | ₩10,474 | -1.88% | 14.8만 |
|---|
| 2026.06.25 | ₩10,047 | ₩10,461 | ₩10,047 | ₩10,421 | +3.72% | 3.6만 |
|---|
| 2026.06.24 | ₩10,340 | ₩10,461 | ₩10,220 | ₩10,287 | -0.52% | 7.7만 |
|---|
| 2026.06.23 | ₩10,327 | ₩10,387 | ₩10,167 | ₩10,367 | +0.39% | 9.4만 |
|---|
| 2026.06.22 | ₩9,686 | ₩9,846 | ₩9,659 | ₩9,806 | +1.24% | 14만 |
|---|
| 2026.06.18 | ₩10,487 | ₩10,487 | ₩9,866 | ₩9,902 | -5.58% | 27.9만 |
|---|
| 2026.06.17 | ₩10,608 | ₩10,661 | ₩10,421 | ₩10,638 | +0.29% | 9.5만 |
|---|
| 2026.06.16 | ₩10,581 | ₩10,815 | ₩10,498 | ₩10,809 | +2.16% | 8.2만 |
|---|
| 2026.06.15 | ₩10,501 | ₩10,681 | ₩10,421 | ₩10,470 | -0.29% | 9.6만 |
|---|
| 2026.06.12 | ₩11,035 | ₩11,035 | ₩10,835 | ₩10,907 | -1.16% | 4.1만 |
|---|
| 2026.06.11 | ₩11,155 | ₩11,289 | ₩10,862 | ₩11,000 | -1.39% | 15.7만 |
|---|
| 2026.06.10 | ₩11,155 | ₩11,336 | ₩10,888 | ₩11,330 | +1.57% | 10.8만 |
|---|
| 2026.06.09 | ₩10,755 | ₩11,383 | ₩10,608 | ₩10,848 | +0.87% | 15.1만 |
|---|
| 2026.06.08 | ₩10,955 | ₩10,982 | ₩10,681 | ₩10,875 | -0.73% | 8.6만 |
|---|
| 2026.06.05 | ₩10,862 | ₩11,216 | ₩10,815 | ₩11,153 | +2.68% | 6.9만 |
|---|
| 2026.06.04 | ₩10,862 | ₩10,888 | ₩10,394 | ₩10,478 | -3.53% | 3.5만 |
|---|
| 2026.06.03 | ₩10,474 | ₩10,715 | ₩10,474 | ₩10,646 | +1.65% | 1.8만 |
|---|
| 2026.06.02 | ₩10,594 | ₩10,594 | ₩10,407 | ₩10,434 | -1.51% | 2.3만 |
|---|
| 2026.06.01 | ₩10,995 | ₩10,995 | ₩10,340 | ₩10,688 | -2.79% | 9.9만 |
|---|
| 2026.05.29 | ₩10,968 | ₩11,182 | ₩10,863 | ₩11,123 | +1.41% | 3만 |
|---|
| 2026.05.28 | ₩11,115 | ₩11,222 | ₩10,942 | ₩10,995 | -1.08% | 2.5만 |
|---|
| 2026.05.27 | ₩10,928 | ₩11,209 | ₩10,848 | ₩11,035 | +0.98% | 8.5만 |
|---|
| 2026.05.26 | ₩11,289 | ₩11,383 | ₩11,249 | ₩11,305 | +0.14% | 3.6만 |
|---|
| 2026.05.22 | ₩11,423 | ₩11,563 | ₩11,383 | ₩11,556 | +1.17% | 2.8만 |
|---|
| 2026.05.21 | ₩11,610 | ₩11,610 | ₩11,356 | ₩11,459 | -1.30% | 5만 |
|---|
| 2026.05.20 | ₩11,795 | ₩11,797 | ₩11,570 | ₩11,636 | -1.35% | 4.1만 |
|---|
| 2026.05.19 | ₩12,010 | ₩12,111 | ₩11,717 | ₩11,901 | -0.91% | 5.4만 |
|---|
| 2026.05.18 | ₩11,449 | ₩11,930 | ₩11,449 | ₩11,798 | +3.05% | 6.4만 |
|---|
| 2026.05.15 | ₩11,516 | ₩11,623 | ₩11,424 | ₩11,539 | +0.20% | 7.2만 |
|---|
| 2026.05.14 | ₩11,556 | ₩11,556 | ₩11,089 | ₩11,182 | -3.24% | 3.9만 |
|---|
| 2026.05.13 | ₩11,730 | ₩11,950 | ₩11,583 | ₩11,730 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩11,770 | ₩12,089 | ₩11,663 | ₩11,799 | +0.25% | 7.8만 |
|---|
| 2026.05.11 | ₩11,530 | ₩11,723 | ₩11,515 | ₩11,583 | +0.46% | 4.7만 |
|---|
| 2026.05.08 | ₩11,302 | ₩11,650 | ₩11,262 | ₩11,396 | +0.83% | 10.5만 |
|---|
| 2026.05.07 | ₩11,301 | ₩11,436 | ₩11,169 | ₩11,289 | -0.11% | 5.6만 |
|---|
| 2026.05.06 | ₩11,690 | ₩11,690 | ₩11,155 | ₩11,175 | -4.40% | 9.8만 |
|---|
| 2026.05.05 | ₩11,636 | ₩11,957 | ₩11,636 | ₩11,930 | +2.53% | 3.8만 |
|---|
| 2026.05.04 | ₩11,596 | ₩11,877 | ₩11,583 | ₩11,690 | +0.81% | 3.5만 |
|---|
| 2026.05.01 | ₩11,957 | ₩11,970 | ₩11,650 | ₩11,817 | -1.17% | 2.5만 |
|---|
| 2026.04.30 | ₩11,823 | ₩12,157 | ₩11,810 | ₩11,859 | +0.31% | 2.7만 |
|---|
| 2026.04.29 | ₩11,997 | ₩12,063 | ₩11,884 | ₩11,944 | -0.45% | 3.6만 |
|---|
| 2026.04.28 | ₩11,970 | ₩12,177 | ₩11,830 | ₩11,981 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩11,329 | ₩11,730 | ₩11,329 | ₩11,611 | +2.49% | 6만 |
|---|
| 2026.04.24 | ₩11,917 | ₩11,917 | ₩11,469 | ₩11,676 | -2.02% | 13.9만 |
|---|
| 2026.04.23 | ₩12,291 | ₩12,490 | ₩12,117 | ₩12,331 | +0.33% | 3.5만 |
|---|
| 2026.04.22 | ₩12,678 | ₩12,719 | ₩12,151 | ₩12,151 | -4.16% | 2.8만 |
|---|
| 2026.04.21 | ₩12,812 | ₩12,919 | ₩12,765 | ₩12,847 | +0.27% | 5.1만 |
|---|
| 2026.04.20 | ₩12,799 | ₩12,916 | ₩12,772 | ₩12,896 | +0.76% | 2.7만 |
|---|
| 2026.04.17 | ₩12,692 | ₩12,912 | ₩12,569 | ₩12,740 | +0.38% | 2.8만 |
|---|
| 2026.04.16 | ₩12,839 | ₩13,073 | ₩12,779 | ₩12,986 | +1.14% | 23.5만 |
|---|
| 2026.04.15 | ₩12,411 | ₩12,688 | ₩12,411 | ₩12,585 | +1.40% | 3.3만 |
|---|
| 2026.04.14 | ₩12,451 | ₩12,612 | ₩12,371 | ₩12,425 | -0.21% | 4.3만 |
|---|
| 2026.04.13 | ₩12,759 | ₩12,865 | ₩12,732 | ₩12,788 | +0.23% | 3.8만 |
|---|
| 2026.04.10 | ₩12,558 | ₩12,772 | ₩12,498 | ₩12,732 | +1.38% | 7.6만 |
|---|
| 2026.04.09 | ₩13,039 | ₩13,093 | ₩12,852 | ₩12,955 | -0.65% | 3.4만 |
|---|
| 2026.04.08 | ₩12,678 | ₩13,119 | ₩12,558 | ₩12,942 | +2.08% | 6.2만 |
|---|
| 2026.04.07 | ₩13,934 | ₩14,121 | ₩13,747 | ₩13,761 | -1.25% | 8.2만 |
|---|
| 2026.04.06 | ₩13,901 | ₩13,988 | ₩13,774 | ₩13,896 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩14,495 | ₩14,495 | ₩13,894 | ₩14,001 | -3.41% | 12만 |
|---|
| 2026.04.01 | ₩13,747 | ₩13,934 | ₩13,575 | ₩13,858 | +0.81% | 8.4만 |
|---|
| 2026.03.31 | ₩14,776 | ₩14,776 | ₩14,001 | ₩14,008 | -5.20% | 9만 |
|---|
| 2026.03.30 | ₩14,589 | ₩15,137 | ₩14,576 | ₩15,031 | +3.03% | 5.8만 |
|---|
| 2026.03.27 | ₩14,682 | ₩14,769 | ₩14,455 | ₩14,549 | -0.91% | 13만 |
|---|
| 2026.03.26 | ₩14,088 | ₩14,616 | ₩14,068 | ₩14,598 | +3.62% | 12.5만 |
|---|
| 2026.03.25 | ₩13,774 | ₩13,829 | ₩13,640 | ₩13,734 | -0.29% | 17.1만 |
|---|
| 2026.03.24 | ₩14,068 | ₩14,155 | ₩13,854 | ₩13,914 | -1.09% | 11.7만 |
|---|
| 2026.03.23 | ₩14,535 | ₩14,535 | ₩14,014 | ₩14,242 | -2.02% | 21.4만 |
|---|
| 2026.03.20 | ₩14,375 | ₩14,769 | ₩14,375 | ₩14,620 | +1.70% | 7만 |
|---|
| 2026.03.19 | ₩14,629 | ₩14,723 | ₩14,176 | ₩14,222 | -2.79% | 8.5만 |
|---|
| 2026.03.18 | ₩13,894 | ₩14,183 | ₩13,854 | ₩14,175 | +2.02% | 10.8만 |
|---|
| 2026.03.17 | ₩14,108 | ₩14,228 | ₩13,894 | ₩13,934 | -1.23% | 11만 |
|---|
| 2026.03.16 | ₩14,121 | ₩14,201 | ₩14,055 | ₩14,199 | +0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩14,068 | ₩14,348 | ₩14,028 | ₩14,296 | +1.62% | 11.3만 |
|---|
| 2026.03.12 | ₩13,961 | ₩14,348 | ₩13,961 | ₩14,307 | +2.48% | 8.3만 |
|---|
| 2026.03.11 | ₩13,774 | ₩13,774 | ₩13,529 | ₩13,640 | -0.97% | 7.2만 |
|---|
| 2026.03.10 | ₩13,867 | ₩14,028 | ₩13,707 | ₩13,944 | +0.55% | 7.2만 |
|---|
| 2026.03.09 | ₩14,455 | ₩14,562 | ₩13,854 | ₩13,854 | -4.16% | 12.6만 |
|---|
| 2026.03.06 | ₩14,148 | ₩14,335 | ₩13,928 | ₩14,306 | +1.11% | 15만 |
|---|
| 2026.03.05 | ₩13,600 | ₩14,068 | ₩13,493 | ₩13,707 | +0.79% | 82.5만 |
|---|
| 2026.03.04 | ₩13,560 | ₩13,667 | ₩13,427 | ₩13,535 | -0.19% | 5.3만 |
|---|
| 2026.03.03 | ₩13,867 | ₩14,028 | ₩13,640 | ₩13,721 | -1.06% | 13.4만 |
|---|
| 2026.03.02 | ₩13,253 | ₩13,253 | ₩13,026 | ₩13,155 | -0.74% | 5.1만 |
|---|
| 2026.02.27 | ₩13,159 | ₩13,159 | ₩12,906 | ₩12,966 | -1.47% | 4.4만 |
|---|
| 2026.02.26 | ₩12,652 | ₩13,079 | ₩12,633 | ₩12,884 | +1.84% | 6.1만 |
|---|
| 2026.02.25 | ₩12,438 | ₩12,613 | ₩12,438 | ₩12,536 | +0.78% | 9.1만 |
|---|
| 2026.02.24 | ₩12,812 | ₩12,906 | ₩12,478 | ₩12,592 | -1.72% | 12.3만 |
|---|
| 2026.02.23 | ₩13,253 | ₩13,253 | ₩13,026 | ₩13,159 | -0.71% | 5.8만 |
|---|
| 2026.02.20 | ₩13,427 | ₩13,427 | ₩13,079 | ₩13,106 | -2.39% | 8.5만 |
|---|
| 2026.02.19 | ₩13,531 | ₩13,584 | ₩13,428 | ₩13,493 | -0.28% | 1.3만 |
|---|
| 2026.02.18 | ₩13,360 | ₩13,473 | ₩13,186 | ₩13,409 | +0.37% | 2.2만 |
|---|
| 2026.02.17 | ₩13,560 | ₩13,654 | ₩13,313 | ₩13,360 | -1.48% | 9.2만 |
|---|
| 2026.02.13 | ₩13,213 | ₩13,427 | ₩13,133 | ₩13,284 | +0.54% | 10.6만 |
|---|
| 2026.02.12 | ₩12,852 | ₩13,320 | ₩12,805 | ₩13,199 | +2.70% | 12.8만 |
|---|
| 2026.02.11 | ₩13,173 | ₩13,186 | ₩12,812 | ₩12,972 | -1.52% | 18.4만 |
|---|
| 2026.02.10 | ₩13,373 | ₩13,614 | ₩13,360 | ₩13,440 | +0.50% | 12.3만 |
|---|
| 2026.02.09 | ₩13,934 | ₩13,974 | ₩13,547 | ₩13,704 | -1.65% | 6.6만 |
|---|
| 2026.02.06 | ₩14,469 | ₩14,469 | ₩13,921 | ₩13,944 | -3.63% | 6.9만 |
|---|
| 2026.02.05 | ₩15,198 | ₩15,230 | ₩14,602 | ₩14,764 | -2.86% | 9.6만 |
|---|
| 2026.02.04 | ₩14,522 | ₩15,257 | ₩14,442 | ₩14,987 | +3.20% | 8만 |
|---|
| 2026.02.03 | ₩14,188 | ₩14,776 | ₩14,188 | ₩14,547 | +2.53% | 3.8만 |
|---|
| 2026.02.02 | ₩14,803 | ₩14,803 | ₩14,215 | ₩14,319 | -3.27% | 5.6만 |
|---|
| 2026.01.30 | ₩14,616 | ₩14,816 | ₩14,442 | ₩14,789 | +1.19% | 3.5만 |
|---|
| 2026.01.29 | ₩14,242 | ₩14,863 | ₩14,242 | ₩14,415 | +1.22% | 3.1만 |
|---|
| 2026.01.28 | ₩14,228 | ₩14,429 | ₩14,228 | ₩14,286 | +0.40% | 3만 |
|---|
| 2026.01.27 | ₩14,535 | ₩14,589 | ₩14,342 | ₩14,453 | -0.57% | 1.8만 |
|---|
| 2026.01.26 | ₩14,669 | ₩14,749 | ₩14,629 | ₩14,701 | +0.22% | 3.7만 |
|---|
| 2026.01.23 | ₩14,616 | ₩14,682 | ₩14,535 | ₩14,589 | -0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩14,696 | ₩14,947 | ₩14,602 | ₩14,947 | +1.71% | 4.6만 |
|---|
| 2026.01.21 | ₩14,831 | ₩15,003 | ₩14,709 | ₩14,923 | +0.62% | 14.5만 |
|---|
| 2026.01.20 | ₩14,415 | ₩14,963 | ₩14,335 | ₩14,963 | +3.80% | 9.4만 |
|---|
| 2026.01.16 | ₩14,161 | ₩14,342 | ₩14,014 | ₩14,322 | +1.13% | 11.7만 |
|---|
| 2026.01.15 | ₩14,308 | ₩14,469 | ₩13,894 | ₩14,322 | +0.09% | 33.5만 |
|---|
| 2026.01.14 | ₩14,988 | ₩15,083 | ₩14,910 | ₩14,991 | +0.02% | 3.6만 |
|---|
| 2026.01.13 | ₩14,709 | ₩14,816 | ₩14,576 | ₩14,815 | +0.72% | 4.2만 |
|---|
| 2026.01.12 | ₩15,203 | ₩15,244 | ₩14,696 | ₩14,776 | -2.81% | 4.6만 |
|---|
| 2026.01.09 | ₩15,377 | ₩15,404 | ₩15,150 | ₩15,163 | -1.39% | 6.1만 |
|---|
| 2026.01.08 | ₩15,097 | ₩15,497 | ₩15,097 | ₩15,404 | +2.04% | 5.1만 |
|---|
| 2026.01.07 | ₩15,150 | ₩15,404 | ₩15,070 | ₩15,404 | +1.68% | 6.5만 |
|---|
| 2026.01.06 | ₩14,883 | ₩15,110 | ₩14,737 | ₩14,995 | +0.75% | 6.1만 |
|---|
| 2026.01.05 | ₩14,856 | ₩15,257 | ₩14,816 | ₩15,217 | +2.43% | 16.6만 |
|---|
| 2026.01.02 | ₩15,765 | ₩15,765 | ₩15,257 | ₩15,337 | -2.71% | 7.2만 |
|---|
| 2025.12.31 | ₩16,165 | ₩16,205 | ₩16,018 | ₩16,184 | +0.12% | 5.1만 |
|---|
| 2025.12.30 | ₩16,246 | ₩16,433 | ₩16,152 | ₩16,407 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩16,299 | ₩16,446 | ₩16,165 | ₩16,338 | +0.24% | 2.5만 |
|---|
| 2025.12.26 | ₩16,392 | ₩16,392 | ₩16,207 | ₩16,239 | -0.94% | 2.1천 |
|---|
| 2025.12.24 | ₩16,526 | ₩16,533 | ₩16,433 | ₩16,446 | -0.49% | 5.8천 |
|---|
| 2025.12.23 | ₩16,793 | ₩16,820 | ₩16,526 | ₩16,539 | -1.51% | 3.2천 |
|---|
| 2025.12.22 | ₩16,793 | ₩16,947 | ₩16,793 | ₩16,927 | +0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩17,274 | ₩17,274 | ₩16,974 | ₩17,129 | -0.84% | 11.9만 |
|---|
| 2025.12.18 | ₩17,448 | ₩17,501 | ₩17,261 | ₩17,400 | -0.28% | 2.3만 |
|---|
| 2025.12.17 | ₩17,181 | ₩18,022 | ₩17,181 | ₩17,922 | +4.32% | 12.2만 |
|---|
| 2025.12.16 | ₩17,341 | ₩17,501 | ₩17,248 | ₩17,306 | -0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩16,873 | ₩17,274 | ₩16,833 | ₩17,256 | +2.26% | 9.7천 |
|---|
| 2025.12.12 | ₩16,406 | ₩17,047 | ₩16,366 | ₩16,994 | +3.58% | 2.9만 |
|---|
| 2025.12.11 | ₩16,339 | ₩16,566 | ₩16,299 | ₩16,312 | -0.16% | 3만 |
|---|
| 2025.12.10 | ₩16,312 | ₩16,379 | ₩15,858 | ₩16,054 | -1.58% | 1.3만 |
|---|
| 2025.12.09 | ₩16,606 | ₩16,633 | ₩16,366 | ₩16,410 | -1.18% | 7.5천 |
|---|
| 2025.12.08 | ₩16,553 | ₩16,765 | ₩16,526 | ₩16,529 | -0.15% | 1.3만 |
|---|
| 2025.12.05 | ₩16,887 | ₩16,994 | ₩16,580 | ₩16,927 | +0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩16,967 | ₩17,150 | ₩16,967 | ₩17,031 | +0.38% | 2만 |
|---|
| 2025.12.03 | ₩17,007 | ₩17,292 | ₩16,833 | ₩16,880 | -0.75% | 1.6만 |
|---|
| 2025.12.02 | ₩17,101 | ₩17,219 | ₩16,967 | ₩17,055 | -0.27% | 1.3만 |
|---|
| 2025.12.01 | ₩17,368 | ₩17,368 | ₩17,141 | ₩17,302 | -0.38% | 2.2만 |
|---|
| 2025.11.28 | ₩17,141 | ₩17,234 | ₩17,074 | ₩17,119 | -0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩17,234 | ₩17,234 | ₩17,020 | ₩17,138 | -0.56% | 1.8만 |
|---|
| 2025.11.25 | ₩17,835 | ₩18,209 | ₩17,461 | ₩17,481 | -1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩18,156 | ₩18,156 | ₩17,475 | ₩17,495 | -3.64% | 11.1만 |
|---|
| 2025.11.21 | ₩18,290 | ₩18,610 | ₩17,915 | ₩18,156 | -0.73% | 14.5만 |
|---|
| 2025.11.20 | ₩17,034 | ₩17,976 | ₩17,034 | ₩17,954 | +5.40% | 3.9만 |
|---|
| 2025.11.19 | ₩17,942 | ₩17,996 | ₩17,564 | ₩17,648 | -1.64% | 4.3만 |
|---|
| 2025.11.18 | ₩17,929 | ₩18,236 | ₩17,822 | ₩17,956 | +0.15% | 5.4만 |
|---|
| 2025.11.17 | ₩17,769 | ₩17,809 | ₩17,559 | ₩17,679 | -0.50% | 2.1만 |
|---|
| 2025.11.14 | ₩18,089 | ₩18,139 | ₩17,408 | ₩17,508 | -3.21% | 5만 |
|---|
| 2025.11.13 | ₩17,296 | ₩17,791 | ₩17,296 | ₩17,676 | +2.20% | 3.6만 |
|---|
| 2025.11.12 | ₩17,007 | ₩17,207 | ₩16,954 | ₩17,181 | +1.02% | 2.1만 |
|---|
| 2025.11.11 | ₩17,127 | ₩17,207 | ₩16,954 | ₩17,130 | +0.02% | 5.2천 |
|---|
| 2025.11.10 | ₩16,860 | ₩17,098 | ₩16,820 | ₩16,868 | +0.05% | 4.3만 |
|---|
| 2025.11.07 | ₩17,528 | ₩17,969 | ₩17,354 | ₩17,404 | -0.71% | 5.7만 |
|---|
| 2025.11.06 | ₩16,974 | ₩17,324 | ₩16,974 | ₩17,262 | +1.70% | 1.1만 |
|---|
| 2025.11.05 | ₩16,995 | ₩17,042 | ₩16,740 | ₩16,947 | -0.28% | 4.7만 |
|---|
| 2025.11.04 | ₩16,833 | ₩16,980 | ₩16,539 | ₩16,975 | +0.84% | 6.1만 |
|---|
| 2025.11.03 | ₩16,526 | ₩16,526 | ₩16,112 | ₩16,380 | -0.88% | 1.9만 |
|---|
| 2025.10.31 | ₩16,319 | ₩16,807 | ₩16,259 | ₩16,625 | +1.87% | 6.2만 |
|---|
| 2025.10.30 | ₩16,513 | ₩16,526 | ₩16,259 | ₩16,477 | -0.22% | 2.7만 |
|---|
| 2025.10.29 | ₩16,312 | ₩16,499 | ₩16,272 | ₩16,392 | +0.49% | 2.3만 |
|---|
| 2025.10.28 | ₩16,807 | ₩16,847 | ₩16,526 | ₩16,541 | -1.58% | 2만 |
|---|
| 2025.10.27 | ₩16,673 | ₩16,887 | ₩16,646 | ₩16,729 | +0.34% | 1.1만 |
|---|
| 2025.10.24 | ₩16,860 | ₩16,920 | ₩16,775 | ₩16,909 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩17,201 | ₩17,201 | ₩16,967 | ₩17,146 | -0.32% | 3만 |
|---|
| 2025.10.22 | ₩16,954 | ₩17,475 | ₩16,954 | ₩17,268 | +1.85% | 2.1만 |
|---|
| 2025.10.21 | ₩16,726 | ₩16,994 | ₩16,726 | ₩16,935 | +1.25% | 1.1만 |
|---|
| 2025.10.20 | ₩16,580 | ₩16,747 | ₩16,473 | ₩16,733 | +0.93% | 1.7만 |
|---|
| 2025.10.17 | ₩16,673 | ₩16,900 | ₩16,473 | ₩16,884 | +1.27% | 2.4만 |
|---|
| 2025.10.16 | ₩16,032 | ₩16,780 | ₩16,032 | ₩16,632 | +3.74% | 21.4만 |
|---|
| 2025.10.15 | ₩16,433 | ₩16,630 | ₩16,312 | ₩16,340 | -0.56% | 7.1만 |
|---|
| 2025.10.14 | ₩16,914 | ₩17,101 | ₩16,566 | ₩16,860 | -0.32% | 6.2만 |
|---|
| 2025.10.13 | ₩16,833 | ₩17,166 | ₩16,431 | ₩16,477 | -2.12% | 4.6만 |
|---|
| 2025.10.10 | ₩16,860 | ₩17,929 | ₩16,860 | ₩17,889 | +6.10% | 5.1만 |
|---|