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 | ₩9,409 | ₩9,696 | ₩9,409 | ₩9,645 | +2.51% | 4만 |
| 2026.10.08 | ₩9,369 | ₩9,603 | ₩9,266 | ₩9,516 | +1.57% | 15.2만 |
| 2026.10.07 | ₩9,235 | ₩9,262 | ₩9,195 | ₩9,262 | +0.29% | 7.2만 |
| 2026.10.06 | ₩9,015 | ₩9,055 | ₩9,008 | ₩9,055 | +0.44% | 9.2만 |
| 2026.10.05 | ₩9,142 | ₩9,168 | ₩8,968 | ₩8,995 | -1.61% | 16.3만 |
| 2026.10.02 | ₩9,382 | ₩9,421 | ₩9,208 | ₩9,222 | -1.71% | 11.5만 |
| 2026.10.01 | ₩9,596 | ₩9,636 | ₩9,502 | ₩9,529 | -0.70% | 2.5만 |
| 2026.09.30 | ₩9,583 | ₩9,589 | ₩9,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,585 |
| +0.03% |
| 16만 |
| 2026.09.29 | ₩9,689 | ₩9,703 | ₩9,525 | ₩9,569 | -1.24% | 14.5만 |
|---|
| 2026.09.28 | ₩9,756 | ₩9,850 | ₩9,609 | ₩9,653 | -1.05% | 10.8만 |
|---|
| 2026.09.25 | ₩9,636 | ₩9,730 | ₩9,609 | ₩9,683 | +0.49% | 9.5만 |
|---|
| 2026.09.24 | ₩9,890 | ₩9,890 | ₩9,663 | ₩9,685 | -2.07% | 5만 |
|---|
| 2026.09.23 | ₩9,770 | ₩9,850 | ₩9,703 | ₩9,778 | +0.08% | 5.1만 |
|---|
| 2026.09.22 | ₩9,863 | ₩9,863 | ₩9,663 | ₩9,663 | -2.03% | 5.5만 |
|---|
| 2026.09.21 | ₩10,050 | ₩10,077 | ₩9,903 | ₩9,917 | -1.33% | 3.9만 |
|---|
| 2026.09.18 | ₩10,211 | ₩10,278 | ₩10,157 | ₩10,180 | -0.30% | 12.4만 |
|---|
| 2026.09.17 | ₩10,411 | ₩10,411 | ₩10,257 | ₩10,268 | -1.37% | 7.6만 |
|---|
| 2026.09.16 | ₩10,572 | ₩10,652 | ₩10,518 | ₩10,568 | -0.04% | 10.9만 |
|---|
| 2026.09.15 | ₩10,478 | ₩10,705 | ₩10,478 | ₩10,680 | +1.93% | 9.8만 |
|---|
| 2026.09.14 | ₩10,638 | ₩10,638 | ₩10,451 | ₩10,550 | -0.83% | 18.5만 |
|---|
| 2026.09.11 | ₩10,211 | ₩10,304 | ₩10,184 | ₩10,224 | +0.13% | 7.4만 |
|---|
| 2026.09.10 | ₩10,331 | ₩10,425 | ₩10,237 | ₩10,334 | +0.03% | 17만 |
|---|
| 2026.09.09 | ₩10,157 | ₩10,204 | ₩10,104 | ₩10,171 | +0.13% | 3.8만 |
|---|
| 2026.09.08 | ₩10,131 | ₩10,204 | ₩9,984 | ₩10,077 | -0.53% | 6.5만 |
|---|
| 2026.09.04 | ₩10,478 | ₩10,478 | ₩10,311 | ₩10,324 | -1.47% | 5.4만 |
|---|
| 2026.09.03 | ₩10,732 | ₩10,839 | ₩10,612 | ₩10,618 | -1.06% | 8.3만 |
|---|
| 2026.09.02 | ₩10,705 | ₩10,745 | ₩10,638 | ₩10,665 | -0.37% | 9.7만 |
|---|
| 2026.09.01 | ₩10,625 | ₩10,745 | ₩10,592 | ₩10,692 | +0.63% | 13.9만 |
|---|
| 2026.08.31 | ₩10,598 | ₩10,665 | ₩10,465 | ₩10,640 | +0.39% | 10.2만 |
|---|
| 2026.08.28 | ₩10,371 | ₩10,598 | ₩10,358 | ₩10,585 | +2.06% | 5.9만 |
|---|
| 2026.08.27 | ₩10,438 | ₩10,503 | ₩10,311 | ₩10,358 | -0.77% | 7.4만 |
|---|
| 2026.08.26 | ₩10,557 | ₩10,672 | ₩10,552 | ₩10,602 | +0.43% | 7.5만 |
|---|
| 2026.08.25 | ₩10,585 | ₩10,672 | ₩10,572 | ₩10,609 | +0.23% | 5.1만 |
|---|
| 2026.08.24 | ₩10,705 | ₩10,912 | ₩10,705 | ₩10,796 | +0.85% | 8.7만 |
|---|
| 2026.08.21 | ₩10,451 | ₩10,618 | ₩10,451 | ₩10,580 | +1.23% | 6.8만 |
|---|
| 2026.08.20 | ₩10,692 | ₩10,732 | ₩10,637 | ₩10,637 | -0.51% | 7.3만 |
|---|
| 2026.08.19 | ₩10,625 | ₩10,839 | ₩10,622 | ₩10,727 | +0.96% | 9.9만 |
|---|
| 2026.08.18 | ₩10,638 | ₩10,759 | ₩10,572 | ₩10,705 | +0.63% | 7.8만 |
|---|
| 2026.08.17 | ₩10,291 | ₩10,358 | ₩10,171 | ₩10,284 | -0.06% | 6.4만 |
|---|
| 2026.08.14 | ₩10,398 | ₩10,438 | ₩10,358 | ₩10,391 | -0.06% | 4.8만 |
|---|
| 2026.08.13 | ₩10,291 | ₩10,291 | ₩10,171 | ₩10,282 | -0.09% | 5.1만 |
|---|
| 2026.08.12 | ₩10,251 | ₩10,371 | ₩10,251 | ₩10,324 | +0.72% | 6만 |
|---|
| 2026.08.11 | ₩10,478 | ₩10,545 | ₩10,426 | ₩10,487 | +0.09% | 3.6만 |
|---|
| 2026.08.10 | ₩10,558 | ₩10,652 | ₩10,411 | ₩10,598 | +0.38% | 6.5만 |
|---|
| 2026.08.07 | ₩10,491 | ₩10,692 | ₩10,478 | ₩10,552 | +0.57% | 6만 |
|---|
| 2026.08.06 | ₩10,812 | ₩10,825 | ₩10,471 | ₩10,598 | -1.98% | 16.2만 |
|---|
| 2026.08.05 | ₩10,558 | ₩10,705 | ₩10,411 | ₩10,662 | +0.99% | 7.9만 |
|---|
| 2026.08.04 | ₩10,652 | ₩10,725 | ₩10,531 | ₩10,617 | -0.33% | 7만 |
|---|
| 2026.08.03 | ₩11,079 | ₩11,120 | ₩10,866 | ₩10,919 | -1.45% | 8.6만 |
|---|
| 2026.07.31 | ₩10,545 | ₩11,079 | ₩10,531 | ₩10,946 | +3.80% | 16.6만 |
|---|
| 2026.07.30 | ₩11,320 | ₩11,447 | ₩10,866 | ₩10,955 | -3.22% | 10.7만 |
|---|
| 2026.07.29 | ₩11,454 | ₩11,908 | ₩11,428 | ₩11,895 | +3.85% | 14.7만 |
|---|
| 2026.07.28 | ₩11,561 | ₩11,667 | ₩11,320 | ₩11,360 | -1.73% | 11.1만 |
|---|
| 2026.07.27 | ₩10,959 | ₩11,460 | ₩10,959 | ₩11,161 | +1.84% | 11.2만 |
|---|
| 2026.07.24 | ₩10,839 | ₩11,118 | ₩10,839 | ₩11,061 | +2.05% | 5.8만 |
|---|
| 2026.07.23 | ₩10,785 | ₩10,825 | ₩10,612 | ₩10,751 | -0.32% | 9.8만 |
|---|
| 2026.07.22 | ₩10,732 | ₩10,732 | ₩10,518 | ₩10,612 | -1.12% | 4.4만 |
|---|
| 2026.07.21 | ₩10,692 | ₩10,812 | ₩10,498 | ₩10,505 | -1.75% | 4.7만 |
|---|
| 2026.07.20 | ₩10,986 | ₩11,173 | ₩10,932 | ₩11,126 | +1.28% | 5.2만 |
|---|
| 2026.07.17 | ₩11,373 | ₩11,547 | ₩11,081 | ₩11,253 | -1.06% | 33.9만 |
|---|
| 2026.07.16 | ₩10,959 | ₩11,086 | ₩10,799 | ₩10,959 | 0.00% | 42.8만 |
|---|
| 2026.07.15 | ₩10,451 | ₩10,876 | ₩10,451 | ₩10,672 | +2.11% | 10.9만 |
|---|
| 2026.07.14 | ₩10,478 | ₩10,658 | ₩10,478 | ₩10,644 | +1.58% | 5.2만 |
|---|
| 2026.07.13 | ₩10,358 | ₩10,625 | ₩10,251 | ₩10,616 | +2.49% | 10.1만 |
|---|
| 2026.07.10 | ₩10,197 | ₩10,406 | ₩10,197 | ₩10,311 | +1.11% | 6.4만 |
|---|
| 2026.07.09 | ₩10,037 | ₩10,251 | ₩10,037 | ₩10,243 | +2.05% | 3.6만 |
|---|
| 2026.07.08 | ₩10,425 | ₩10,425 | ₩10,197 | ₩10,251 | -1.67% | 12.7만 |
|---|
| 2026.07.07 | ₩10,237 | ₩10,438 | ₩10,211 | ₩10,358 | +1.17% | 21.5만 |
|---|
| 2026.07.06 | ₩10,050 | ₩10,050 | ₩9,758 | ₩9,917 | -1.33% | 6.1만 |
|---|
| 2026.07.02 | ₩9,997 | ₩10,425 | ₩9,743 | ₩10,338 | +3.41% | 15.3만 |
|---|
| 2026.07.01 | ₩9,636 | ₩10,117 | ₩9,636 | ₩10,102 | +4.84% | 7.3만 |
|---|
| 2026.06.30 | ₩9,970 | ₩9,970 | ₩9,429 | ₩9,476 | -4.96% | 12.6만 |
|---|
| 2026.06.29 | ₩10,384 | ₩10,505 | ₩9,923 | ₩9,937 | -4.31% | 6.4만 |
|---|
| 2026.06.26 | ₩10,678 | ₩10,785 | ₩10,445 | ₩10,478 | -1.88% | 14.8만 |
|---|
| 2026.06.25 | ₩10,050 | ₩10,465 | ₩10,050 | ₩10,425 | +3.72% | 3.6만 |
|---|
| 2026.06.24 | ₩10,344 | ₩10,465 | ₩10,224 | ₩10,291 | -0.52% | 7.7만 |
|---|
| 2026.06.23 | ₩10,331 | ₩10,391 | ₩10,171 | ₩10,371 | +0.39% | 9.4만 |
|---|
| 2026.06.22 | ₩9,689 | ₩9,850 | ₩9,663 | ₩9,810 | +1.24% | 14만 |
|---|
| 2026.06.18 | ₩10,491 | ₩10,491 | ₩9,870 | ₩9,906 | -5.58% | 27.9만 |
|---|
| 2026.06.17 | ₩10,612 | ₩10,665 | ₩10,425 | ₩10,642 | +0.29% | 9.5만 |
|---|
| 2026.06.16 | ₩10,585 | ₩10,819 | ₩10,502 | ₩10,813 | +2.16% | 8.2만 |
|---|
| 2026.06.15 | ₩10,505 | ₩10,685 | ₩10,425 | ₩10,474 | -0.29% | 9.6만 |
|---|
| 2026.06.12 | ₩11,039 | ₩11,039 | ₩10,839 | ₩10,911 | -1.16% | 4.1만 |
|---|
| 2026.06.11 | ₩11,160 | ₩11,293 | ₩10,866 | ₩11,005 | -1.39% | 15.7만 |
|---|
| 2026.06.10 | ₩11,160 | ₩11,340 | ₩10,892 | ₩11,335 | +1.57% | 10.8만 |
|---|
| 2026.06.09 | ₩10,759 | ₩11,387 | ₩10,612 | ₩10,852 | +0.87% | 15.1만 |
|---|
| 2026.06.08 | ₩10,959 | ₩10,986 | ₩10,685 | ₩10,879 | -0.73% | 8.6만 |
|---|
| 2026.06.05 | ₩10,866 | ₩11,220 | ₩10,819 | ₩11,157 | +2.68% | 6.9만 |
|---|
| 2026.06.04 | ₩10,866 | ₩10,892 | ₩10,398 | ₩10,482 | -3.53% | 3.5만 |
|---|
| 2026.06.03 | ₩10,478 | ₩10,719 | ₩10,478 | ₩10,650 | +1.65% | 1.8만 |
|---|
| 2026.06.02 | ₩10,598 | ₩10,598 | ₩10,411 | ₩10,438 | -1.51% | 2.3만 |
|---|
| 2026.06.01 | ₩10,999 | ₩10,999 | ₩10,344 | ₩10,692 | -2.79% | 9.9만 |
|---|
| 2026.05.29 | ₩10,973 | ₩11,186 | ₩10,867 | ₩11,128 | +1.41% | 3만 |
|---|
| 2026.05.28 | ₩11,120 | ₩11,226 | ₩10,946 | ₩10,999 | -1.08% | 2.5만 |
|---|
| 2026.05.27 | ₩10,932 | ₩11,213 | ₩10,852 | ₩11,039 | +0.98% | 8.5만 |
|---|
| 2026.05.26 | ₩11,293 | ₩11,387 | ₩11,253 | ₩11,309 | +0.14% | 3.6만 |
|---|
| 2026.05.22 | ₩11,427 | ₩11,567 | ₩11,387 | ₩11,561 | +1.17% | 2.8만 |
|---|
| 2026.05.21 | ₩11,614 | ₩11,614 | ₩11,360 | ₩11,463 | -1.30% | 5만 |
|---|
| 2026.05.20 | ₩11,800 | ₩11,801 | ₩11,574 | ₩11,641 | -1.35% | 4.1만 |
|---|
| 2026.05.19 | ₩12,015 | ₩12,115 | ₩11,721 | ₩11,905 | -0.91% | 5.4만 |
|---|
| 2026.05.18 | ₩11,454 | ₩11,935 | ₩11,454 | ₩11,802 | +3.05% | 6.4만 |
|---|
| 2026.05.15 | ₩11,520 | ₩11,627 | ₩11,428 | ₩11,543 | +0.20% | 7.2만 |
|---|
| 2026.05.14 | ₩11,561 | ₩11,561 | ₩11,093 | ₩11,186 | -3.24% | 3.9만 |
|---|
| 2026.05.13 | ₩11,734 | ₩11,955 | ₩11,587 | ₩11,734 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩11,774 | ₩12,094 | ₩11,667 | ₩11,804 | +0.25% | 7.8만 |
|---|
| 2026.05.11 | ₩11,534 | ₩11,728 | ₩11,519 | ₩11,587 | +0.46% | 4.7만 |
|---|
| 2026.05.08 | ₩11,307 | ₩11,654 | ₩11,267 | ₩11,400 | +0.83% | 10.5만 |
|---|
| 2026.05.07 | ₩11,305 | ₩11,440 | ₩11,173 | ₩11,293 | -0.11% | 5.6만 |
|---|
| 2026.05.06 | ₩11,694 | ₩11,694 | ₩11,160 | ₩11,180 | -4.40% | 9.8만 |
|---|
| 2026.05.05 | ₩11,641 | ₩11,961 | ₩11,641 | ₩11,935 | +2.53% | 3.8만 |
|---|
| 2026.05.04 | ₩11,601 | ₩11,881 | ₩11,587 | ₩11,694 | +0.81% | 3.5만 |
|---|
| 2026.05.01 | ₩11,961 | ₩11,975 | ₩11,654 | ₩11,821 | -1.17% | 2.5만 |
|---|
| 2026.04.30 | ₩11,828 | ₩12,162 | ₩11,814 | ₩11,864 | +0.31% | 2.7만 |
|---|
| 2026.04.29 | ₩12,002 | ₩12,067 | ₩11,888 | ₩11,948 | -0.45% | 3.6만 |
|---|
| 2026.04.28 | ₩11,975 | ₩12,182 | ₩11,835 | ₩11,986 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩11,333 | ₩11,734 | ₩11,333 | ₩11,615 | +2.49% | 6만 |
|---|
| 2026.04.24 | ₩11,921 | ₩11,921 | ₩11,474 | ₩11,681 | -2.02% | 13.9만 |
|---|
| 2026.04.23 | ₩12,296 | ₩12,495 | ₩12,122 | ₩12,336 | +0.33% | 3.5만 |
|---|
| 2026.04.22 | ₩12,683 | ₩12,723 | ₩12,155 | ₩12,155 | -4.16% | 2.8만 |
|---|
| 2026.04.21 | ₩12,817 | ₩12,924 | ₩12,770 | ₩12,852 | +0.27% | 5.1만 |
|---|
| 2026.04.20 | ₩12,803 | ₩12,921 | ₩12,777 | ₩12,901 | +0.76% | 2.7만 |
|---|
| 2026.04.17 | ₩12,697 | ₩12,917 | ₩12,574 | ₩12,745 | +0.38% | 2.8만 |
|---|
| 2026.04.16 | ₩12,844 | ₩13,077 | ₩12,783 | ₩12,991 | +1.14% | 23.5만 |
|---|
| 2026.04.15 | ₩12,416 | ₩12,693 | ₩12,416 | ₩12,590 | +1.40% | 3.3만 |
|---|
| 2026.04.14 | ₩12,456 | ₩12,616 | ₩12,376 | ₩12,429 | -0.21% | 4.3만 |
|---|
| 2026.04.13 | ₩12,763 | ₩12,870 | ₩12,737 | ₩12,793 | +0.23% | 3.8만 |
|---|
| 2026.04.10 | ₩12,563 | ₩12,777 | ₩12,503 | ₩12,737 | +1.38% | 7.6만 |
|---|
| 2026.04.09 | ₩13,044 | ₩13,098 | ₩12,857 | ₩12,960 | -0.65% | 3.4만 |
|---|
| 2026.04.08 | ₩12,683 | ₩13,124 | ₩12,563 | ₩12,946 | +2.08% | 6.2만 |
|---|
| 2026.04.07 | ₩13,939 | ₩14,127 | ₩13,752 | ₩13,766 | -1.25% | 8.2만 |
|---|
| 2026.04.06 | ₩13,906 | ₩13,993 | ₩13,779 | ₩13,901 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩14,501 | ₩14,501 | ₩13,899 | ₩14,006 | -3.41% | 12만 |
|---|
| 2026.04.01 | ₩13,752 | ₩13,939 | ₩13,580 | ₩13,863 | +0.81% | 8.4만 |
|---|
| 2026.03.31 | ₩14,781 | ₩14,781 | ₩14,006 | ₩14,013 | -5.20% | 9만 |
|---|
| 2026.03.30 | ₩14,594 | ₩15,142 | ₩14,581 | ₩15,037 | +3.03% | 5.8만 |
|---|
| 2026.03.27 | ₩14,688 | ₩14,775 | ₩14,461 | ₩14,554 | -0.91% | 13만 |
|---|
| 2026.03.26 | ₩14,093 | ₩14,621 | ₩14,073 | ₩14,604 | +3.62% | 12.5만 |
|---|
| 2026.03.25 | ₩13,779 | ₩13,834 | ₩13,645 | ₩13,739 | -0.29% | 17.1만 |
|---|
| 2026.03.24 | ₩14,073 | ₩14,160 | ₩13,859 | ₩13,919 | -1.09% | 11.7만 |
|---|
| 2026.03.23 | ₩14,541 | ₩14,541 | ₩14,020 | ₩14,247 | -2.02% | 21.4만 |
|---|
| 2026.03.20 | ₩14,381 | ₩14,775 | ₩14,381 | ₩14,625 | +1.70% | 7만 |
|---|
| 2026.03.19 | ₩14,634 | ₩14,728 | ₩14,181 | ₩14,227 | -2.79% | 8.5만 |
|---|
| 2026.03.18 | ₩13,899 | ₩14,188 | ₩13,859 | ₩14,180 | +2.02% | 10.8만 |
|---|
| 2026.03.17 | ₩14,113 | ₩14,234 | ₩13,899 | ₩13,939 | -1.23% | 11만 |
|---|
| 2026.03.16 | ₩14,127 | ₩14,207 | ₩14,060 | ₩14,204 | +0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩14,073 | ₩14,354 | ₩14,033 | ₩14,302 | +1.62% | 11.3만 |
|---|
| 2026.03.12 | ₩13,966 | ₩14,354 | ₩13,966 | ₩14,312 | +2.48% | 8.3만 |
|---|
| 2026.03.11 | ₩13,779 | ₩13,779 | ₩13,535 | ₩13,645 | -0.97% | 7.2만 |
|---|
| 2026.03.10 | ₩13,873 | ₩14,033 | ₩13,712 | ₩13,949 | +0.55% | 7.2만 |
|---|
| 2026.03.09 | ₩14,461 | ₩14,568 | ₩13,859 | ₩13,859 | -4.16% | 12.6만 |
|---|
| 2026.03.06 | ₩14,153 | ₩14,340 | ₩13,933 | ₩14,311 | +1.11% | 15만 |
|---|
| 2026.03.05 | ₩13,605 | ₩14,073 | ₩13,498 | ₩13,712 | +0.79% | 82.5만 |
|---|
| 2026.03.04 | ₩13,565 | ₩13,672 | ₩13,432 | ₩13,540 | -0.19% | 5.3만 |
|---|
| 2026.03.03 | ₩13,873 | ₩14,033 | ₩13,645 | ₩13,726 | -1.06% | 13.4만 |
|---|
| 2026.03.02 | ₩13,258 | ₩13,258 | ₩13,031 | ₩13,160 | -0.74% | 5.1만 |
|---|
| 2026.02.27 | ₩13,164 | ₩13,164 | ₩12,910 | ₩12,971 | -1.47% | 4.4만 |
|---|
| 2026.02.26 | ₩12,656 | ₩13,084 | ₩12,638 | ₩12,889 | +1.84% | 6.1만 |
|---|
| 2026.02.25 | ₩12,443 | ₩12,618 | ₩12,443 | ₩12,540 | +0.78% | 9.1만 |
|---|
| 2026.02.24 | ₩12,817 | ₩12,910 | ₩12,483 | ₩12,596 | -1.72% | 12.3만 |
|---|
| 2026.02.23 | ₩13,258 | ₩13,258 | ₩13,031 | ₩13,164 | -0.71% | 5.8만 |
|---|
| 2026.02.20 | ₩13,432 | ₩13,432 | ₩13,084 | ₩13,111 | -2.39% | 8.5만 |
|---|
| 2026.02.19 | ₩13,536 | ₩13,589 | ₩13,433 | ₩13,498 | -0.28% | 1.3만 |
|---|
| 2026.02.18 | ₩13,365 | ₩13,478 | ₩13,191 | ₩13,414 | +0.37% | 2.2만 |
|---|
| 2026.02.17 | ₩13,565 | ₩13,659 | ₩13,318 | ₩13,365 | -1.48% | 9.2만 |
|---|
| 2026.02.13 | ₩13,218 | ₩13,432 | ₩13,138 | ₩13,289 | +0.54% | 10.6만 |
|---|
| 2026.02.12 | ₩12,857 | ₩13,325 | ₩12,810 | ₩13,204 | +2.70% | 12.8만 |
|---|
| 2026.02.11 | ₩13,178 | ₩13,191 | ₩12,817 | ₩12,977 | -1.52% | 18.4만 |
|---|
| 2026.02.10 | ₩13,378 | ₩13,619 | ₩13,365 | ₩13,445 | +0.50% | 12.3만 |
|---|
| 2026.02.09 | ₩13,939 | ₩13,980 | ₩13,552 | ₩13,710 | -1.65% | 6.6만 |
|---|
| 2026.02.06 | ₩14,474 | ₩14,474 | ₩13,926 | ₩13,949 | -3.63% | 6.9만 |
|---|
| 2026.02.05 | ₩15,204 | ₩15,236 | ₩14,608 | ₩14,769 | -2.86% | 9.6만 |
|---|
| 2026.02.04 | ₩14,528 | ₩15,263 | ₩14,447 | ₩14,993 | +3.20% | 8만 |
|---|
| 2026.02.03 | ₩14,193 | ₩14,781 | ₩14,193 | ₩14,553 | +2.53% | 3.8만 |
|---|
| 2026.02.02 | ₩14,808 | ₩14,808 | ₩14,220 | ₩14,324 | -3.27% | 5.6만 |
|---|
| 2026.01.30 | ₩14,621 | ₩14,822 | ₩14,447 | ₩14,795 | +1.19% | 3.5만 |
|---|
| 2026.01.29 | ₩14,247 | ₩14,868 | ₩14,247 | ₩14,421 | +1.22% | 3.1만 |
|---|
| 2026.01.28 | ₩14,234 | ₩14,434 | ₩14,234 | ₩14,291 | +0.40% | 3만 |
|---|
| 2026.01.27 | ₩14,541 | ₩14,594 | ₩14,347 | ₩14,458 | -0.57% | 1.8만 |
|---|
| 2026.01.26 | ₩14,675 | ₩14,755 | ₩14,634 | ₩14,707 | +0.22% | 3.7만 |
|---|
| 2026.01.23 | ₩14,621 | ₩14,688 | ₩14,541 | ₩14,594 | -0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩14,701 | ₩14,953 | ₩14,608 | ₩14,953 | +1.71% | 4.6만 |
|---|
| 2026.01.21 | ₩14,836 | ₩15,009 | ₩14,715 | ₩14,928 | +0.62% | 14.5만 |
|---|
| 2026.01.20 | ₩14,421 | ₩14,969 | ₩14,340 | ₩14,969 | +3.80% | 9.4만 |
|---|
| 2026.01.16 | ₩14,167 | ₩14,347 | ₩14,020 | ₩14,327 | +1.13% | 11.7만 |
|---|
| 2026.01.15 | ₩14,314 | ₩14,474 | ₩13,899 | ₩14,327 | +0.09% | 33.5만 |
|---|
| 2026.01.14 | ₩14,994 | ₩15,089 | ₩14,915 | ₩14,997 | +0.02% | 3.6만 |
|---|
| 2026.01.13 | ₩14,715 | ₩14,822 | ₩14,581 | ₩14,820 | +0.72% | 4.2만 |
|---|
| 2026.01.12 | ₩15,209 | ₩15,249 | ₩14,701 | ₩14,781 | -2.81% | 4.6만 |
|---|
| 2026.01.09 | ₩15,383 | ₩15,410 | ₩15,156 | ₩15,169 | -1.39% | 6.1만 |
|---|
| 2026.01.08 | ₩15,102 | ₩15,503 | ₩15,102 | ₩15,410 | +2.04% | 5.1만 |
|---|
| 2026.01.07 | ₩15,156 | ₩15,410 | ₩15,075 | ₩15,410 | +1.68% | 6.5만 |
|---|
| 2026.01.06 | ₩14,888 | ₩15,116 | ₩14,743 | ₩15,001 | +0.75% | 6.1만 |
|---|
| 2026.01.05 | ₩14,862 | ₩15,263 | ₩14,822 | ₩15,223 | +2.43% | 16.6만 |
|---|
| 2026.01.02 | ₩15,770 | ₩15,770 | ₩15,263 | ₩15,343 | -2.71% | 7.2만 |
|---|
| 2025.12.31 | ₩16,171 | ₩16,212 | ₩16,024 | ₩16,190 | +0.12% | 5.1만 |
|---|
| 2025.12.30 | ₩16,252 | ₩16,439 | ₩16,158 | ₩16,413 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩16,305 | ₩16,452 | ₩16,171 | ₩16,344 | +0.24% | 2.5만 |
|---|
| 2025.12.26 | ₩16,399 | ₩16,399 | ₩16,213 | ₩16,245 | -0.94% | 2.1천 |
|---|
| 2025.12.24 | ₩16,532 | ₩16,539 | ₩16,439 | ₩16,452 | -0.49% | 5.8천 |
|---|
| 2025.12.23 | ₩16,800 | ₩16,826 | ₩16,532 | ₩16,546 | -1.51% | 3.2천 |
|---|
| 2025.12.22 | ₩16,800 | ₩16,953 | ₩16,800 | ₩16,933 | +0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩17,281 | ₩17,281 | ₩16,980 | ₩17,135 | -0.84% | 11.9만 |
|---|
| 2025.12.18 | ₩17,454 | ₩17,508 | ₩17,267 | ₩17,406 | -0.28% | 2.3만 |
|---|
| 2025.12.17 | ₩17,187 | ₩18,029 | ₩17,187 | ₩17,929 | +4.32% | 12.2만 |
|---|
| 2025.12.16 | ₩17,348 | ₩17,508 | ₩17,254 | ₩17,313 | -0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩16,880 | ₩17,281 | ₩16,840 | ₩17,262 | +2.26% | 9.7천 |
|---|
| 2025.12.12 | ₩16,412 | ₩17,053 | ₩16,372 | ₩17,000 | +3.58% | 2.9만 |
|---|
| 2025.12.11 | ₩16,345 | ₩16,572 | ₩16,305 | ₩16,318 | -0.16% | 3만 |
|---|
| 2025.12.10 | ₩16,318 | ₩16,385 | ₩15,864 | ₩16,060 | -1.58% | 1.3만 |
|---|
| 2025.12.09 | ₩16,612 | ₩16,639 | ₩16,372 | ₩16,416 | -1.18% | 7.5천 |
|---|
| 2025.12.08 | ₩16,559 | ₩16,771 | ₩16,532 | ₩16,535 | -0.15% | 1.3만 |
|---|
| 2025.12.05 | ₩16,893 | ₩17,000 | ₩16,586 | ₩16,933 | +0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩16,973 | ₩17,156 | ₩16,973 | ₩17,037 | +0.38% | 2만 |
|---|
| 2025.12.03 | ₩17,013 | ₩17,298 | ₩16,840 | ₩16,886 | -0.75% | 1.6만 |
|---|
| 2025.12.02 | ₩17,107 | ₩17,226 | ₩16,973 | ₩17,062 | -0.27% | 1.3만 |
|---|
| 2025.12.01 | ₩17,374 | ₩17,374 | ₩17,147 | ₩17,309 | -0.38% | 2.2만 |
|---|
| 2025.11.28 | ₩17,147 | ₩17,241 | ₩17,080 | ₩17,126 | -0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩17,241 | ₩17,241 | ₩17,027 | ₩17,144 | -0.56% | 1.8만 |
|---|
| 2025.11.25 | ₩17,842 | ₩18,216 | ₩17,468 | ₩17,488 | -1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩18,163 | ₩18,163 | ₩17,481 | ₩17,501 | -3.64% | 11.1만 |
|---|
| 2025.11.21 | ₩18,296 | ₩18,617 | ₩17,922 | ₩18,163 | -0.73% | 14.5만 |
|---|
| 2025.11.20 | ₩17,040 | ₩17,982 | ₩17,040 | ₩17,961 | +5.40% | 3.9만 |
|---|
| 2025.11.19 | ₩17,949 | ₩18,002 | ₩17,571 | ₩17,655 | -1.64% | 4.3만 |
|---|
| 2025.11.18 | ₩17,936 | ₩18,243 | ₩17,829 | ₩17,962 | +0.15% | 5.4만 |
|---|
| 2025.11.17 | ₩17,775 | ₩17,815 | ₩17,565 | ₩17,686 | -0.50% | 2.1만 |
|---|
| 2025.11.14 | ₩18,096 | ₩18,145 | ₩17,414 | ₩17,515 | -3.21% | 5만 |
|---|
| 2025.11.13 | ₩17,302 | ₩17,798 | ₩17,302 | ₩17,683 | +2.20% | 3.6만 |
|---|
| 2025.11.12 | ₩17,013 | ₩17,214 | ₩16,960 | ₩17,187 | +1.02% | 2.1만 |
|---|
| 2025.11.11 | ₩17,134 | ₩17,214 | ₩16,960 | ₩17,136 | +0.02% | 5.2천 |
|---|
| 2025.11.10 | ₩16,866 | ₩17,104 | ₩16,826 | ₩16,874 | +0.05% | 4.3만 |
|---|
| 2025.11.07 | ₩17,535 | ₩17,976 | ₩17,361 | ₩17,410 | -0.71% | 5.7만 |
|---|
| 2025.11.06 | ₩16,980 | ₩17,330 | ₩16,980 | ₩17,269 | +1.70% | 1.1만 |
|---|
| 2025.11.05 | ₩17,001 | ₩17,048 | ₩16,746 | ₩16,953 | -0.28% | 4.7만 |
|---|
| 2025.11.04 | ₩16,840 | ₩16,987 | ₩16,546 | ₩16,981 | +0.84% | 6.1만 |
|---|
| 2025.11.03 | ₩16,532 | ₩16,532 | ₩16,118 | ₩16,387 | -0.88% | 1.9만 |
|---|
| 2025.10.31 | ₩16,325 | ₩16,813 | ₩16,265 | ₩16,631 | +1.87% | 6.2만 |
|---|
| 2025.10.30 | ₩16,519 | ₩16,532 | ₩16,265 | ₩16,483 | -0.22% | 2.7만 |
|---|
| 2025.10.29 | ₩16,318 | ₩16,506 | ₩16,278 | ₩16,399 | +0.49% | 2.3만 |
|---|
| 2025.10.28 | ₩16,813 | ₩16,853 | ₩16,532 | ₩16,547 | -1.58% | 2만 |
|---|
| 2025.10.27 | ₩16,679 | ₩16,893 | ₩16,653 | ₩16,735 | +0.34% | 1.1만 |
|---|
| 2025.10.24 | ₩16,866 | ₩16,927 | ₩16,781 | ₩16,916 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩17,207 | ₩17,207 | ₩16,973 | ₩17,152 | -0.32% | 3만 |
|---|
| 2025.10.22 | ₩16,960 | ₩17,481 | ₩16,960 | ₩17,274 | +1.85% | 2.1만 |
|---|
| 2025.10.21 | ₩16,733 | ₩17,000 | ₩16,733 | ₩16,941 | +1.25% | 1.1만 |
|---|
| 2025.10.20 | ₩16,586 | ₩16,753 | ₩16,479 | ₩16,739 | +0.93% | 1.7만 |
|---|
| 2025.10.17 | ₩16,679 | ₩16,906 | ₩16,479 | ₩16,890 | +1.27% | 2.4만 |
|---|
| 2025.10.16 | ₩16,038 | ₩16,786 | ₩16,038 | ₩16,638 | +3.74% | 21.4만 |
|---|
| 2025.10.15 | ₩16,439 | ₩16,637 | ₩16,318 | ₩16,346 | -0.56% | 7.1만 |
|---|
| 2025.10.14 | ₩16,920 | ₩17,107 | ₩16,572 | ₩16,866 | -0.32% | 6.2만 |
|---|
| 2025.10.13 | ₩16,840 | ₩17,172 | ₩16,437 | ₩16,483 | -2.12% | 4.6만 |
|---|
| 2025.10.10 | ₩16,866 | ₩17,936 | ₩16,866 | ₩17,895 | +6.10% | 5.1만 |
|---|