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 | ₩9,402 | ₩9,689 | ₩9,402 | ₩9,638 | +2.51% | 4만 |
| 2026.10.08 | ₩9,362 | ₩9,595 | ₩9,259 | ₩9,508 | +1.57% | 15.2만 |
| 2026.10.07 | ₩9,228 | ₩9,255 | ₩9,188 | ₩9,255 | +0.29% | 7.2만 |
| 2026.10.06 | ₩9,008 | ₩9,048 | ₩9,001 | ₩9,048 | +0.44% | 9.2만 |
| 2026.10.05 | ₩9,134 | ₩9,161 | ₩8,961 | ₩8,988 | -1.61% | 16.3만 |
| 2026.10.02 | ₩9,375 | ₩9,414 | ₩9,201 | ₩9,215 | -1.71% | 11.5만 |
| 2026.10.01 | ₩9,589 | ₩9,629 | ₩9,495 | ₩9,522 | -0.70% | 2.5만 |
| 2026.09.30 | ₩9,575 | ₩9,582 | ₩9,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,578 |
| +0.03% |
| 16만 |
| 2026.09.29 | ₩9,682 | ₩9,695 | ₩9,518 | ₩9,562 | -1.24% | 14.5만 |
|---|
| 2026.09.28 | ₩9,749 | ₩9,842 | ₩9,602 | ₩9,646 | -1.05% | 10.8만 |
|---|
| 2026.09.25 | ₩9,629 | ₩9,722 | ₩9,602 | ₩9,675 | +0.49% | 9.5만 |
|---|
| 2026.09.24 | ₩9,882 | ₩9,882 | ₩9,655 | ₩9,678 | -2.07% | 5만 |
|---|
| 2026.09.23 | ₩9,762 | ₩9,842 | ₩9,695 | ₩9,770 | +0.08% | 5.1만 |
|---|
| 2026.09.22 | ₩9,856 | ₩9,856 | ₩9,655 | ₩9,655 | -2.03% | 5.5만 |
|---|
| 2026.09.21 | ₩10,043 | ₩10,069 | ₩9,896 | ₩9,909 | -1.33% | 3.9만 |
|---|
| 2026.09.18 | ₩10,203 | ₩10,270 | ₩10,149 | ₩10,172 | -0.30% | 12.4만 |
|---|
| 2026.09.17 | ₩10,403 | ₩10,403 | ₩10,250 | ₩10,260 | -1.37% | 7.6만 |
|---|
| 2026.09.16 | ₩10,563 | ₩10,644 | ₩10,510 | ₩10,559 | -0.04% | 10.9만 |
|---|
| 2026.09.15 | ₩10,470 | ₩10,697 | ₩10,470 | ₩10,672 | +1.93% | 9.8만 |
|---|
| 2026.09.14 | ₩10,630 | ₩10,630 | ₩10,443 | ₩10,542 | -0.83% | 18.5만 |
|---|
| 2026.09.11 | ₩10,203 | ₩10,296 | ₩10,176 | ₩10,216 | +0.13% | 7.4만 |
|---|
| 2026.09.10 | ₩10,323 | ₩10,417 | ₩10,230 | ₩10,326 | +0.03% | 17만 |
|---|
| 2026.09.09 | ₩10,149 | ₩10,196 | ₩10,096 | ₩10,163 | +0.13% | 3.8만 |
|---|
| 2026.09.08 | ₩10,123 | ₩10,196 | ₩9,976 | ₩10,069 | -0.53% | 6.5만 |
|---|
| 2026.09.04 | ₩10,470 | ₩10,470 | ₩10,303 | ₩10,316 | -1.47% | 5.4만 |
|---|
| 2026.09.03 | ₩10,724 | ₩10,830 | ₩10,603 | ₩10,610 | -1.06% | 8.3만 |
|---|
| 2026.09.02 | ₩10,697 | ₩10,737 | ₩10,630 | ₩10,657 | -0.37% | 9.7만 |
|---|
| 2026.09.01 | ₩10,617 | ₩10,737 | ₩10,583 | ₩10,684 | +0.63% | 13.9만 |
|---|
| 2026.08.31 | ₩10,590 | ₩10,657 | ₩10,457 | ₩10,632 | +0.39% | 10.2만 |
|---|
| 2026.08.28 | ₩10,363 | ₩10,590 | ₩10,350 | ₩10,577 | +2.06% | 5.9만 |
|---|
| 2026.08.27 | ₩10,430 | ₩10,495 | ₩10,303 | ₩10,350 | -0.77% | 7.4만 |
|---|
| 2026.08.26 | ₩10,549 | ₩10,664 | ₩10,543 | ₩10,594 | +0.43% | 7.5만 |
|---|
| 2026.08.25 | ₩10,577 | ₩10,664 | ₩10,563 | ₩10,601 | +0.23% | 5.1만 |
|---|
| 2026.08.24 | ₩10,697 | ₩10,904 | ₩10,697 | ₩10,788 | +0.85% | 8.7만 |
|---|
| 2026.08.21 | ₩10,443 | ₩10,610 | ₩10,443 | ₩10,571 | +1.23% | 6.8만 |
|---|
| 2026.08.20 | ₩10,684 | ₩10,724 | ₩10,629 | ₩10,629 | -0.51% | 7.3만 |
|---|
| 2026.08.19 | ₩10,617 | ₩10,830 | ₩10,614 | ₩10,718 | +0.96% | 9.9만 |
|---|
| 2026.08.18 | ₩10,630 | ₩10,750 | ₩10,563 | ₩10,697 | +0.63% | 7.8만 |
|---|
| 2026.08.17 | ₩10,283 | ₩10,350 | ₩10,163 | ₩10,276 | -0.06% | 6.4만 |
|---|
| 2026.08.14 | ₩10,390 | ₩10,430 | ₩10,350 | ₩10,383 | -0.06% | 4.8만 |
|---|
| 2026.08.13 | ₩10,283 | ₩10,283 | ₩10,163 | ₩10,274 | -0.09% | 5.1만 |
|---|
| 2026.08.12 | ₩10,243 | ₩10,363 | ₩10,243 | ₩10,316 | +0.72% | 6만 |
|---|
| 2026.08.11 | ₩10,470 | ₩10,537 | ₩10,418 | ₩10,479 | +0.09% | 3.6만 |
|---|
| 2026.08.10 | ₩10,550 | ₩10,644 | ₩10,403 | ₩10,590 | +0.38% | 6.5만 |
|---|
| 2026.08.07 | ₩10,483 | ₩10,684 | ₩10,470 | ₩10,543 | +0.57% | 6만 |
|---|
| 2026.08.06 | ₩10,804 | ₩10,817 | ₩10,463 | ₩10,590 | -1.98% | 16.2만 |
|---|
| 2026.08.05 | ₩10,550 | ₩10,697 | ₩10,403 | ₩10,654 | +0.99% | 7.9만 |
|---|
| 2026.08.04 | ₩10,644 | ₩10,717 | ₩10,523 | ₩10,609 | -0.33% | 7만 |
|---|
| 2026.08.03 | ₩11,071 | ₩11,111 | ₩10,857 | ₩10,911 | -1.45% | 8.6만 |
|---|
| 2026.07.31 | ₩10,537 | ₩11,071 | ₩10,523 | ₩10,937 | +3.80% | 16.6만 |
|---|
| 2026.07.30 | ₩11,311 | ₩11,438 | ₩10,857 | ₩10,947 | -3.22% | 10.7만 |
|---|
| 2026.07.29 | ₩11,445 | ₩11,899 | ₩11,419 | ₩11,886 | +3.85% | 14.7만 |
|---|
| 2026.07.28 | ₩11,552 | ₩11,658 | ₩11,311 | ₩11,351 | -1.73% | 11.1만 |
|---|
| 2026.07.27 | ₩10,951 | ₩11,451 | ₩10,951 | ₩11,152 | +1.84% | 11.2만 |
|---|
| 2026.07.24 | ₩10,830 | ₩11,110 | ₩10,830 | ₩11,052 | +2.05% | 5.8만 |
|---|
| 2026.07.23 | ₩10,777 | ₩10,817 | ₩10,603 | ₩10,742 | -0.32% | 9.8만 |
|---|
| 2026.07.22 | ₩10,724 | ₩10,724 | ₩10,510 | ₩10,603 | -1.12% | 4.4만 |
|---|
| 2026.07.21 | ₩10,684 | ₩10,804 | ₩10,490 | ₩10,497 | -1.75% | 4.7만 |
|---|
| 2026.07.20 | ₩10,977 | ₩11,164 | ₩10,924 | ₩11,118 | +1.28% | 5.2만 |
|---|
| 2026.07.17 | ₩11,365 | ₩11,538 | ₩11,072 | ₩11,244 | -1.06% | 33.9만 |
|---|
| 2026.07.16 | ₩10,951 | ₩11,078 | ₩10,790 | ₩10,951 | 0.00% | 42.8만 |
|---|
| 2026.07.15 | ₩10,443 | ₩10,868 | ₩10,443 | ₩10,664 | +2.11% | 10.9만 |
|---|
| 2026.07.14 | ₩10,470 | ₩10,650 | ₩10,470 | ₩10,636 | +1.58% | 5.2만 |
|---|
| 2026.07.13 | ₩10,350 | ₩10,617 | ₩10,243 | ₩10,607 | +2.49% | 10.1만 |
|---|
| 2026.07.10 | ₩10,189 | ₩10,398 | ₩10,189 | ₩10,303 | +1.11% | 6.4만 |
|---|
| 2026.07.09 | ₩10,029 | ₩10,243 | ₩10,029 | ₩10,235 | +2.05% | 3.6만 |
|---|
| 2026.07.08 | ₩10,417 | ₩10,417 | ₩10,189 | ₩10,243 | -1.67% | 12.7만 |
|---|
| 2026.07.07 | ₩10,230 | ₩10,430 | ₩10,203 | ₩10,350 | +1.17% | 21.5만 |
|---|
| 2026.07.06 | ₩10,043 | ₩10,043 | ₩9,750 | ₩9,909 | -1.33% | 6.1만 |
|---|
| 2026.07.02 | ₩9,989 | ₩10,417 | ₩9,735 | ₩10,330 | +3.41% | 15.3만 |
|---|
| 2026.07.01 | ₩9,629 | ₩10,109 | ₩9,629 | ₩10,095 | +4.84% | 7.3만 |
|---|
| 2026.06.30 | ₩9,962 | ₩9,962 | ₩9,422 | ₩9,468 | -4.96% | 12.6만 |
|---|
| 2026.06.29 | ₩10,376 | ₩10,497 | ₩9,916 | ₩9,929 | -4.31% | 6.4만 |
|---|
| 2026.06.26 | ₩10,670 | ₩10,777 | ₩10,437 | ₩10,470 | -1.88% | 14.8만 |
|---|
| 2026.06.25 | ₩10,043 | ₩10,457 | ₩10,043 | ₩10,417 | +3.72% | 3.6만 |
|---|
| 2026.06.24 | ₩10,336 | ₩10,457 | ₩10,216 | ₩10,283 | -0.52% | 7.7만 |
|---|
| 2026.06.23 | ₩10,323 | ₩10,383 | ₩10,163 | ₩10,363 | +0.39% | 9.4만 |
|---|
| 2026.06.22 | ₩9,682 | ₩9,842 | ₩9,655 | ₩9,802 | +1.24% | 14만 |
|---|
| 2026.06.18 | ₩10,483 | ₩10,483 | ₩9,862 | ₩9,898 | -5.58% | 27.9만 |
|---|
| 2026.06.17 | ₩10,603 | ₩10,657 | ₩10,417 | ₩10,634 | +0.29% | 9.5만 |
|---|
| 2026.06.16 | ₩10,577 | ₩10,810 | ₩10,494 | ₩10,805 | +2.16% | 8.2만 |
|---|
| 2026.06.15 | ₩10,497 | ₩10,677 | ₩10,417 | ₩10,466 | -0.29% | 9.6만 |
|---|
| 2026.06.12 | ₩11,031 | ₩11,031 | ₩10,830 | ₩10,903 | -1.16% | 4.1만 |
|---|
| 2026.06.11 | ₩11,151 | ₩11,285 | ₩10,857 | ₩10,996 | -1.39% | 15.7만 |
|---|
| 2026.06.10 | ₩11,151 | ₩11,331 | ₩10,884 | ₩11,326 | +1.57% | 10.8만 |
|---|
| 2026.06.09 | ₩10,750 | ₩11,378 | ₩10,603 | ₩10,844 | +0.87% | 15.1만 |
|---|
| 2026.06.08 | ₩10,951 | ₩10,977 | ₩10,677 | ₩10,871 | -0.73% | 8.6만 |
|---|
| 2026.06.05 | ₩10,857 | ₩11,211 | ₩10,810 | ₩11,148 | +2.68% | 6.9만 |
|---|
| 2026.06.04 | ₩10,857 | ₩10,884 | ₩10,390 | ₩10,474 | -3.53% | 3.5만 |
|---|
| 2026.06.03 | ₩10,470 | ₩10,710 | ₩10,470 | ₩10,642 | +1.65% | 1.8만 |
|---|
| 2026.06.02 | ₩10,590 | ₩10,590 | ₩10,403 | ₩10,430 | -1.51% | 2.3만 |
|---|
| 2026.06.01 | ₩10,991 | ₩10,991 | ₩10,336 | ₩10,684 | -2.79% | 9.9만 |
|---|
| 2026.05.29 | ₩10,964 | ₩11,178 | ₩10,859 | ₩11,119 | +1.41% | 3만 |
|---|
| 2026.05.28 | ₩11,111 | ₩11,218 | ₩10,937 | ₩10,991 | -1.08% | 2.5만 |
|---|
| 2026.05.27 | ₩10,924 | ₩11,204 | ₩10,844 | ₩11,031 | +0.98% | 8.5만 |
|---|
| 2026.05.26 | ₩11,285 | ₩11,378 | ₩11,244 | ₩11,301 | +0.14% | 3.6만 |
|---|
| 2026.05.22 | ₩11,418 | ₩11,558 | ₩11,378 | ₩11,552 | +1.17% | 2.8만 |
|---|
| 2026.05.21 | ₩11,605 | ₩11,605 | ₩11,351 | ₩11,454 | -1.30% | 5만 |
|---|
| 2026.05.20 | ₩11,791 | ₩11,792 | ₩11,565 | ₩11,632 | -1.35% | 4.1만 |
|---|
| 2026.05.19 | ₩12,006 | ₩12,106 | ₩11,712 | ₩11,896 | -0.91% | 5.4만 |
|---|
| 2026.05.18 | ₩11,445 | ₩11,926 | ₩11,445 | ₩11,793 | +3.05% | 6.4만 |
|---|
| 2026.05.15 | ₩11,512 | ₩11,618 | ₩11,419 | ₩11,534 | +0.20% | 7.2만 |
|---|
| 2026.05.14 | ₩11,552 | ₩11,552 | ₩11,084 | ₩11,178 | -3.24% | 3.9만 |
|---|
| 2026.05.13 | ₩11,725 | ₩11,946 | ₩11,578 | ₩11,725 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩11,765 | ₩12,084 | ₩11,658 | ₩11,795 | +0.25% | 7.8만 |
|---|
| 2026.05.11 | ₩11,525 | ₩11,719 | ₩11,510 | ₩11,578 | +0.46% | 4.7만 |
|---|
| 2026.05.08 | ₩11,298 | ₩11,645 | ₩11,258 | ₩11,391 | +0.83% | 10.5만 |
|---|
| 2026.05.07 | ₩11,297 | ₩11,431 | ₩11,164 | ₩11,285 | -0.11% | 5.6만 |
|---|
| 2026.05.06 | ₩11,685 | ₩11,685 | ₩11,151 | ₩11,171 | -4.40% | 9.8만 |
|---|
| 2026.05.05 | ₩11,632 | ₩11,952 | ₩11,632 | ₩11,926 | +2.53% | 3.8만 |
|---|
| 2026.05.04 | ₩11,592 | ₩11,872 | ₩11,578 | ₩11,685 | +0.81% | 3.5만 |
|---|
| 2026.05.01 | ₩11,952 | ₩11,966 | ₩11,645 | ₩11,812 | -1.17% | 2.5만 |
|---|
| 2026.04.30 | ₩11,819 | ₩12,153 | ₩11,805 | ₩11,855 | +0.31% | 2.7만 |
|---|
| 2026.04.29 | ₩11,992 | ₩12,058 | ₩11,879 | ₩11,939 | -0.45% | 3.6만 |
|---|
| 2026.04.28 | ₩11,966 | ₩12,173 | ₩11,825 | ₩11,976 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩11,325 | ₩11,725 | ₩11,325 | ₩11,606 | +2.49% | 6만 |
|---|
| 2026.04.24 | ₩11,912 | ₩11,912 | ₩11,465 | ₩11,672 | -2.02% | 13.9만 |
|---|
| 2026.04.23 | ₩12,286 | ₩12,485 | ₩12,113 | ₩12,326 | +0.33% | 3.5만 |
|---|
| 2026.04.22 | ₩12,673 | ₩12,713 | ₩12,146 | ₩12,146 | -4.16% | 2.8만 |
|---|
| 2026.04.21 | ₩12,807 | ₩12,914 | ₩12,760 | ₩12,842 | +0.27% | 5.1만 |
|---|
| 2026.04.20 | ₩12,794 | ₩12,911 | ₩12,767 | ₩12,891 | +0.76% | 2.7만 |
|---|
| 2026.04.17 | ₩12,687 | ₩12,907 | ₩12,564 | ₩12,735 | +0.38% | 2.8만 |
|---|
| 2026.04.16 | ₩12,834 | ₩13,067 | ₩12,774 | ₩12,981 | +1.14% | 23.5만 |
|---|
| 2026.04.15 | ₩12,406 | ₩12,683 | ₩12,406 | ₩12,580 | +1.40% | 3.3만 |
|---|
| 2026.04.14 | ₩12,446 | ₩12,607 | ₩12,366 | ₩12,420 | -0.21% | 4.3만 |
|---|
| 2026.04.13 | ₩12,754 | ₩12,860 | ₩12,727 | ₩12,783 | +0.23% | 3.8만 |
|---|
| 2026.04.10 | ₩12,553 | ₩12,767 | ₩12,493 | ₩12,727 | +1.38% | 7.6만 |
|---|
| 2026.04.09 | ₩13,034 | ₩13,087 | ₩12,847 | ₩12,950 | -0.65% | 3.4만 |
|---|
| 2026.04.08 | ₩12,673 | ₩13,114 | ₩12,553 | ₩12,937 | +2.08% | 6.2만 |
|---|
| 2026.04.07 | ₩13,929 | ₩14,116 | ₩13,742 | ₩13,755 | -1.25% | 8.2만 |
|---|
| 2026.04.06 | ₩13,895 | ₩13,982 | ₩13,768 | ₩13,890 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩14,490 | ₩14,490 | ₩13,889 | ₩13,996 | -3.41% | 12만 |
|---|
| 2026.04.01 | ₩13,742 | ₩13,929 | ₩13,570 | ₩13,853 | +0.81% | 8.4만 |
|---|
| 2026.03.31 | ₩14,770 | ₩14,770 | ₩13,996 | ₩14,002 | -5.20% | 9만 |
|---|
| 2026.03.30 | ₩14,583 | ₩15,131 | ₩14,570 | ₩15,025 | +3.03% | 5.8만 |
|---|
| 2026.03.27 | ₩14,677 | ₩14,763 | ₩14,450 | ₩14,543 | -0.91% | 13만 |
|---|
| 2026.03.26 | ₩14,082 | ₩14,610 | ₩14,062 | ₩14,592 | +3.62% | 12.5만 |
|---|
| 2026.03.25 | ₩13,768 | ₩13,823 | ₩13,635 | ₩13,728 | -0.29% | 17.1만 |
|---|
| 2026.03.24 | ₩14,062 | ₩14,149 | ₩13,849 | ₩13,909 | -1.09% | 11.7만 |
|---|
| 2026.03.23 | ₩14,530 | ₩14,530 | ₩14,009 | ₩14,236 | -2.02% | 21.4만 |
|---|
| 2026.03.20 | ₩14,369 | ₩14,763 | ₩14,369 | ₩14,614 | +1.70% | 7만 |
|---|
| 2026.03.19 | ₩14,623 | ₩14,717 | ₩14,170 | ₩14,216 | -2.79% | 8.5만 |
|---|
| 2026.03.18 | ₩13,889 | ₩14,177 | ₩13,849 | ₩14,169 | +2.02% | 10.8만 |
|---|
| 2026.03.17 | ₩14,102 | ₩14,223 | ₩13,889 | ₩13,929 | -1.23% | 11만 |
|---|
| 2026.03.16 | ₩14,116 | ₩14,196 | ₩14,049 | ₩14,193 | +0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩14,062 | ₩14,343 | ₩14,022 | ₩14,291 | +1.62% | 11.3만 |
|---|
| 2026.03.12 | ₩13,955 | ₩14,343 | ₩13,955 | ₩14,301 | +2.48% | 8.3만 |
|---|
| 2026.03.11 | ₩13,768 | ₩13,768 | ₩13,524 | ₩13,635 | -0.97% | 7.2만 |
|---|
| 2026.03.10 | ₩13,862 | ₩14,022 | ₩13,702 | ₩13,938 | +0.55% | 7.2만 |
|---|
| 2026.03.09 | ₩14,450 | ₩14,556 | ₩13,849 | ₩13,849 | -4.16% | 12.6만 |
|---|
| 2026.03.06 | ₩14,142 | ₩14,329 | ₩13,922 | ₩14,300 | +1.11% | 15만 |
|---|
| 2026.03.05 | ₩13,595 | ₩14,062 | ₩13,488 | ₩13,702 | +0.79% | 82.5만 |
|---|
| 2026.03.04 | ₩13,555 | ₩13,662 | ₩13,421 | ₩13,529 | -0.19% | 5.3만 |
|---|
| 2026.03.03 | ₩13,862 | ₩14,022 | ₩13,635 | ₩13,715 | -1.06% | 13.4만 |
|---|
| 2026.03.02 | ₩13,248 | ₩13,248 | ₩13,021 | ₩13,150 | -0.74% | 5.1만 |
|---|
| 2026.02.27 | ₩13,154 | ₩13,154 | ₩12,900 | ₩12,961 | -1.47% | 4.4만 |
|---|
| 2026.02.26 | ₩12,647 | ₩13,074 | ₩12,628 | ₩12,879 | +1.84% | 6.1만 |
|---|
| 2026.02.25 | ₩12,433 | ₩12,608 | ₩12,433 | ₩12,531 | +0.78% | 9.1만 |
|---|
| 2026.02.24 | ₩12,807 | ₩12,900 | ₩12,473 | ₩12,587 | -1.72% | 12.3만 |
|---|
| 2026.02.23 | ₩13,248 | ₩13,248 | ₩13,021 | ₩13,154 | -0.71% | 5.8만 |
|---|
| 2026.02.20 | ₩13,421 | ₩13,421 | ₩13,074 | ₩13,101 | -2.39% | 8.5만 |
|---|
| 2026.02.19 | ₩13,525 | ₩13,579 | ₩13,423 | ₩13,488 | -0.28% | 1.3만 |
|---|
| 2026.02.18 | ₩13,355 | ₩13,468 | ₩13,181 | ₩13,404 | +0.37% | 2.2만 |
|---|
| 2026.02.17 | ₩13,555 | ₩13,648 | ₩13,308 | ₩13,355 | -1.48% | 9.2만 |
|---|
| 2026.02.13 | ₩13,208 | ₩13,421 | ₩13,127 | ₩13,278 | +0.54% | 10.6만 |
|---|
| 2026.02.12 | ₩12,847 | ₩13,314 | ₩12,800 | ₩13,194 | +2.70% | 12.8만 |
|---|
| 2026.02.11 | ₩13,168 | ₩13,181 | ₩12,807 | ₩12,967 | -1.52% | 18.4만 |
|---|
| 2026.02.10 | ₩13,368 | ₩13,608 | ₩13,355 | ₩13,435 | +0.50% | 12.3만 |
|---|
| 2026.02.09 | ₩13,929 | ₩13,969 | ₩13,541 | ₩13,699 | -1.65% | 6.6만 |
|---|
| 2026.02.06 | ₩14,463 | ₩14,463 | ₩13,915 | ₩13,938 | -3.63% | 6.9만 |
|---|
| 2026.02.05 | ₩15,192 | ₩15,224 | ₩14,596 | ₩14,758 | -2.86% | 9.6만 |
|---|
| 2026.02.04 | ₩14,516 | ₩15,251 | ₩14,436 | ₩14,981 | +3.20% | 8만 |
|---|
| 2026.02.03 | ₩14,182 | ₩14,770 | ₩14,182 | ₩14,542 | +2.53% | 3.8만 |
|---|
| 2026.02.02 | ₩14,797 | ₩14,797 | ₩14,209 | ₩14,313 | -3.27% | 5.6만 |
|---|
| 2026.01.30 | ₩14,610 | ₩14,810 | ₩14,436 | ₩14,783 | +1.19% | 3.5만 |
|---|
| 2026.01.29 | ₩14,236 | ₩14,857 | ₩14,236 | ₩14,410 | +1.22% | 3.1만 |
|---|
| 2026.01.28 | ₩14,223 | ₩14,423 | ₩14,223 | ₩14,280 | +0.40% | 3만 |
|---|
| 2026.01.27 | ₩14,530 | ₩14,583 | ₩14,336 | ₩14,447 | -0.57% | 1.8만 |
|---|
| 2026.01.26 | ₩14,663 | ₩14,743 | ₩14,623 | ₩14,695 | +0.22% | 3.7만 |
|---|
| 2026.01.23 | ₩14,610 | ₩14,677 | ₩14,530 | ₩14,583 | -0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩14,690 | ₩14,941 | ₩14,596 | ₩14,941 | +1.71% | 4.6만 |
|---|
| 2026.01.21 | ₩14,825 | ₩14,997 | ₩14,703 | ₩14,917 | +0.62% | 14.5만 |
|---|
| 2026.01.20 | ₩14,410 | ₩14,957 | ₩14,329 | ₩14,957 | +3.80% | 9.4만 |
|---|
| 2026.01.16 | ₩14,156 | ₩14,336 | ₩14,009 | ₩14,316 | +1.13% | 11.7만 |
|---|
| 2026.01.15 | ₩14,303 | ₩14,463 | ₩13,889 | ₩14,316 | +0.09% | 33.5만 |
|---|
| 2026.01.14 | ₩14,982 | ₩15,077 | ₩14,904 | ₩14,985 | +0.02% | 3.6만 |
|---|
| 2026.01.13 | ₩14,703 | ₩14,810 | ₩14,570 | ₩14,809 | +0.72% | 4.2만 |
|---|
| 2026.01.12 | ₩15,197 | ₩15,237 | ₩14,690 | ₩14,770 | -2.81% | 4.6만 |
|---|
| 2026.01.09 | ₩15,371 | ₩15,398 | ₩15,144 | ₩15,157 | -1.39% | 6.1만 |
|---|
| 2026.01.08 | ₩15,091 | ₩15,491 | ₩15,091 | ₩15,398 | +2.04% | 5.1만 |
|---|
| 2026.01.07 | ₩15,144 | ₩15,398 | ₩15,064 | ₩15,398 | +1.68% | 6.5만 |
|---|
| 2026.01.06 | ₩14,877 | ₩15,104 | ₩14,731 | ₩14,989 | +0.75% | 6.1만 |
|---|
| 2026.01.05 | ₩14,850 | ₩15,251 | ₩14,810 | ₩15,211 | +2.43% | 16.6만 |
|---|
| 2026.01.02 | ₩15,758 | ₩15,758 | ₩15,251 | ₩15,331 | -2.71% | 7.2만 |
|---|
| 2025.12.31 | ₩16,159 | ₩16,199 | ₩16,012 | ₩16,178 | +0.12% | 5.1만 |
|---|
| 2025.12.30 | ₩16,239 | ₩16,426 | ₩16,146 | ₩16,401 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩16,292 | ₩16,439 | ₩16,159 | ₩16,331 | +0.24% | 2.5만 |
|---|
| 2025.12.26 | ₩16,386 | ₩16,386 | ₩16,200 | ₩16,232 | -0.94% | 2.1천 |
|---|
| 2025.12.24 | ₩16,520 | ₩16,526 | ₩16,426 | ₩16,439 | -0.49% | 5.8천 |
|---|
| 2025.12.23 | ₩16,787 | ₩16,813 | ₩16,520 | ₩16,533 | -1.51% | 3.2천 |
|---|
| 2025.12.22 | ₩16,787 | ₩16,940 | ₩16,787 | ₩16,920 | +0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩17,267 | ₩17,267 | ₩16,967 | ₩17,122 | -0.84% | 11.9만 |
|---|
| 2025.12.18 | ₩17,441 | ₩17,494 | ₩17,254 | ₩17,393 | -0.28% | 2.3만 |
|---|
| 2025.12.17 | ₩17,174 | ₩18,015 | ₩17,174 | ₩17,915 | +4.32% | 12.2만 |
|---|
| 2025.12.16 | ₩17,334 | ₩17,494 | ₩17,241 | ₩17,299 | -0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩16,867 | ₩17,267 | ₩16,827 | ₩17,249 | +2.26% | 9.7천 |
|---|
| 2025.12.12 | ₩16,399 | ₩17,040 | ₩16,359 | ₩16,987 | +3.58% | 2.9만 |
|---|
| 2025.12.11 | ₩16,333 | ₩16,560 | ₩16,292 | ₩16,306 | -0.16% | 3만 |
|---|
| 2025.12.10 | ₩16,306 | ₩16,373 | ₩15,852 | ₩16,048 | -1.58% | 1.3만 |
|---|
| 2025.12.09 | ₩16,600 | ₩16,626 | ₩16,359 | ₩16,403 | -1.18% | 7.5천 |
|---|
| 2025.12.08 | ₩16,546 | ₩16,759 | ₩16,520 | ₩16,522 | -0.15% | 1.3만 |
|---|
| 2025.12.05 | ₩16,880 | ₩16,987 | ₩16,573 | ₩16,920 | +0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩16,960 | ₩17,143 | ₩16,960 | ₩17,024 | +0.38% | 2만 |
|---|
| 2025.12.03 | ₩17,000 | ₩17,285 | ₩16,827 | ₩16,873 | -0.75% | 1.6만 |
|---|
| 2025.12.02 | ₩17,094 | ₩17,213 | ₩16,960 | ₩17,048 | -0.27% | 1.3만 |
|---|
| 2025.12.01 | ₩17,361 | ₩17,361 | ₩17,134 | ₩17,295 | -0.38% | 2.2만 |
|---|
| 2025.11.28 | ₩17,134 | ₩17,227 | ₩17,067 | ₩17,112 | -0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩17,227 | ₩17,227 | ₩17,014 | ₩17,131 | -0.56% | 1.8만 |
|---|
| 2025.11.25 | ₩17,828 | ₩18,202 | ₩17,454 | ₩17,474 | -1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩18,149 | ₩18,149 | ₩17,468 | ₩17,488 | -3.64% | 11.1만 |
|---|
| 2025.11.21 | ₩18,282 | ₩18,603 | ₩17,908 | ₩18,149 | -0.73% | 14.5만 |
|---|
| 2025.11.20 | ₩17,027 | ₩17,968 | ₩17,027 | ₩17,947 | +5.40% | 3.9만 |
|---|
| 2025.11.19 | ₩17,935 | ₩17,989 | ₩17,557 | ₩17,641 | -1.64% | 4.3만 |
|---|
| 2025.11.18 | ₩17,922 | ₩18,229 | ₩17,815 | ₩17,948 | +0.15% | 5.4만 |
|---|
| 2025.11.17 | ₩17,761 | ₩17,802 | ₩17,552 | ₩17,672 | -0.50% | 2.1만 |
|---|
| 2025.11.14 | ₩18,082 | ₩18,131 | ₩17,401 | ₩17,501 | -3.21% | 5만 |
|---|
| 2025.11.13 | ₩17,289 | ₩17,784 | ₩17,289 | ₩17,669 | +2.20% | 3.6만 |
|---|
| 2025.11.12 | ₩17,000 | ₩17,201 | ₩16,947 | ₩17,174 | +1.02% | 2.1만 |
|---|
| 2025.11.11 | ₩17,120 | ₩17,201 | ₩16,947 | ₩17,123 | +0.02% | 5.2천 |
|---|
| 2025.11.10 | ₩16,853 | ₩17,091 | ₩16,813 | ₩16,861 | +0.05% | 4.3만 |
|---|
| 2025.11.07 | ₩17,521 | ₩17,962 | ₩17,347 | ₩17,397 | -0.71% | 5.7만 |
|---|
| 2025.11.06 | ₩16,967 | ₩17,317 | ₩16,967 | ₩17,255 | +1.70% | 1.1만 |
|---|
| 2025.11.05 | ₩16,988 | ₩17,035 | ₩16,733 | ₩16,940 | -0.28% | 4.7만 |
|---|
| 2025.11.04 | ₩16,827 | ₩16,974 | ₩16,533 | ₩16,968 | +0.84% | 6.1만 |
|---|
| 2025.11.03 | ₩16,520 | ₩16,520 | ₩16,106 | ₩16,374 | -0.88% | 1.9만 |
|---|
| 2025.10.31 | ₩16,313 | ₩16,800 | ₩16,252 | ₩16,618 | +1.87% | 6.2만 |
|---|
| 2025.10.30 | ₩16,506 | ₩16,520 | ₩16,252 | ₩16,470 | -0.22% | 2.7만 |
|---|
| 2025.10.29 | ₩16,306 | ₩16,493 | ₩16,266 | ₩16,386 | +0.49% | 2.3만 |
|---|
| 2025.10.28 | ₩16,800 | ₩16,840 | ₩16,520 | ₩16,534 | -1.58% | 2만 |
|---|
| 2025.10.27 | ₩16,666 | ₩16,880 | ₩16,640 | ₩16,723 | +0.34% | 1.1만 |
|---|
| 2025.10.24 | ₩16,853 | ₩16,913 | ₩16,768 | ₩16,903 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩17,194 | ₩17,194 | ₩16,960 | ₩17,139 | -0.32% | 3만 |
|---|
| 2025.10.22 | ₩16,947 | ₩17,468 | ₩16,947 | ₩17,261 | +1.85% | 2.1만 |
|---|
| 2025.10.21 | ₩16,720 | ₩16,987 | ₩16,720 | ₩16,928 | +1.25% | 1.1만 |
|---|
| 2025.10.20 | ₩16,573 | ₩16,740 | ₩16,466 | ₩16,727 | +0.93% | 1.7만 |
|---|
| 2025.10.17 | ₩16,666 | ₩16,893 | ₩16,466 | ₩16,877 | +1.27% | 2.4만 |
|---|
| 2025.10.16 | ₩16,025 | ₩16,773 | ₩16,025 | ₩16,625 | +3.74% | 21.4만 |
|---|
| 2025.10.15 | ₩16,426 | ₩16,624 | ₩16,306 | ₩16,334 | -0.56% | 7.1만 |
|---|
| 2025.10.14 | ₩16,907 | ₩17,094 | ₩16,560 | ₩16,853 | -0.32% | 6.2만 |
|---|
| 2025.10.13 | ₩16,827 | ₩17,159 | ₩16,425 | ₩16,470 | -2.12% | 4.6만 |
|---|
| 2025.10.10 | ₩16,853 | ₩17,922 | ₩16,853 | ₩17,882 | +6.10% | 5.1만 |
|---|