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 | ₩9,393 | ₩9,680 | ₩9,393 | ₩9,629 | +2.51% | 4만 |
| 2026.10.08 | ₩9,353 | ₩9,586 | ₩9,250 | ₩9,500 | +1.57% | 15.2만 |
| 2026.10.07 | ₩9,219 | ₩9,246 | ₩9,179 | ₩9,246 | +0.29% | 7.2만 |
| 2026.10.06 | ₩8,999 | ₩9,039 | ₩8,993 | ₩9,039 | +0.44% | 9.2만 |
| 2026.10.05 | ₩9,126 | ₩9,153 | ₩8,953 | ₩8,979 | -1.61% | 16.3만 |
| 2026.10.02 | ₩9,366 | ₩9,405 | ₩9,193 | ₩9,206 | -1.71% | 11.5만 |
| 2026.10.01 | ₩9,580 | ₩9,620 | ₩9,486 | ₩9,513 | -0.70% | 2.5만 |
| 2026.09.30 | ₩9,566 | ₩9,573 | ₩9,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,569 |
| +0.03% |
| 16만 |
| 2026.09.29 | ₩9,673 | ₩9,686 | ₩9,509 | ₩9,553 | -1.24% | 14.5만 |
|---|
| 2026.09.28 | ₩9,740 | ₩9,833 | ₩9,593 | ₩9,637 | -1.05% | 10.8만 |
|---|
| 2026.09.25 | ₩9,620 | ₩9,713 | ₩9,593 | ₩9,666 | +0.49% | 9.5만 |
|---|
| 2026.09.24 | ₩9,873 | ₩9,873 | ₩9,646 | ₩9,669 | -2.07% | 5만 |
|---|
| 2026.09.23 | ₩9,753 | ₩9,833 | ₩9,686 | ₩9,761 | +0.08% | 5.1만 |
|---|
| 2026.09.22 | ₩9,846 | ₩9,846 | ₩9,646 | ₩9,646 | -2.03% | 5.5만 |
|---|
| 2026.09.21 | ₩10,033 | ₩10,060 | ₩9,886 | ₩9,900 | -1.33% | 3.9만 |
|---|
| 2026.09.18 | ₩10,193 | ₩10,260 | ₩10,140 | ₩10,163 | -0.30% | 12.4만 |
|---|
| 2026.09.17 | ₩10,393 | ₩10,393 | ₩10,240 | ₩10,251 | -1.37% | 7.6만 |
|---|
| 2026.09.16 | ₩10,554 | ₩10,634 | ₩10,500 | ₩10,550 | -0.04% | 10.9만 |
|---|
| 2026.09.15 | ₩10,460 | ₩10,687 | ₩10,460 | ₩10,662 | +1.93% | 9.8만 |
|---|
| 2026.09.14 | ₩10,620 | ₩10,620 | ₩10,434 | ₩10,532 | -0.83% | 18.5만 |
|---|
| 2026.09.11 | ₩10,193 | ₩10,287 | ₩10,167 | ₩10,207 | +0.13% | 7.4만 |
|---|
| 2026.09.10 | ₩10,313 | ₩10,407 | ₩10,220 | ₩10,316 | +0.03% | 17만 |
|---|
| 2026.09.09 | ₩10,140 | ₩10,187 | ₩10,087 | ₩10,153 | +0.13% | 3.8만 |
|---|
| 2026.09.08 | ₩10,113 | ₩10,187 | ₩9,967 | ₩10,060 | -0.53% | 6.5만 |
|---|
| 2026.09.04 | ₩10,460 | ₩10,460 | ₩10,293 | ₩10,307 | -1.47% | 5.4만 |
|---|
| 2026.09.03 | ₩10,714 | ₩10,820 | ₩10,594 | ₩10,600 | -1.06% | 8.3만 |
|---|
| 2026.09.02 | ₩10,687 | ₩10,727 | ₩10,620 | ₩10,647 | -0.37% | 9.7만 |
|---|
| 2026.09.01 | ₩10,607 | ₩10,727 | ₩10,574 | ₩10,674 | +0.63% | 13.9만 |
|---|
| 2026.08.31 | ₩10,580 | ₩10,647 | ₩10,447 | ₩10,622 | +0.39% | 10.2만 |
|---|
| 2026.08.28 | ₩10,353 | ₩10,580 | ₩10,340 | ₩10,567 | +2.06% | 5.9만 |
|---|
| 2026.08.27 | ₩10,420 | ₩10,486 | ₩10,293 | ₩10,340 | -0.77% | 7.4만 |
|---|
| 2026.08.26 | ₩10,539 | ₩10,654 | ₩10,534 | ₩10,584 | +0.43% | 7.5만 |
|---|
| 2026.08.25 | ₩10,567 | ₩10,654 | ₩10,554 | ₩10,591 | +0.23% | 5.1만 |
|---|
| 2026.08.24 | ₩10,687 | ₩10,894 | ₩10,687 | ₩10,778 | +0.85% | 8.7만 |
|---|
| 2026.08.21 | ₩10,434 | ₩10,600 | ₩10,434 | ₩10,562 | +1.23% | 6.8만 |
|---|
| 2026.08.20 | ₩10,674 | ₩10,714 | ₩10,619 | ₩10,619 | -0.51% | 7.3만 |
|---|
| 2026.08.19 | ₩10,607 | ₩10,820 | ₩10,604 | ₩10,708 | +0.96% | 9.9만 |
|---|
| 2026.08.18 | ₩10,620 | ₩10,740 | ₩10,554 | ₩10,687 | +0.63% | 7.8만 |
|---|
| 2026.08.17 | ₩10,273 | ₩10,340 | ₩10,153 | ₩10,267 | -0.06% | 6.4만 |
|---|
| 2026.08.14 | ₩10,380 | ₩10,420 | ₩10,340 | ₩10,373 | -0.06% | 4.8만 |
|---|
| 2026.08.13 | ₩10,273 | ₩10,273 | ₩10,153 | ₩10,264 | -0.09% | 5.1만 |
|---|
| 2026.08.12 | ₩10,233 | ₩10,353 | ₩10,233 | ₩10,307 | +0.72% | 6만 |
|---|
| 2026.08.11 | ₩10,460 | ₩10,527 | ₩10,408 | ₩10,470 | +0.09% | 3.6만 |
|---|
| 2026.08.10 | ₩10,540 | ₩10,634 | ₩10,393 | ₩10,580 | +0.38% | 6.5만 |
|---|
| 2026.08.07 | ₩10,474 | ₩10,674 | ₩10,460 | ₩10,534 | +0.57% | 6만 |
|---|
| 2026.08.06 | ₩10,794 | ₩10,807 | ₩10,454 | ₩10,580 | -1.98% | 16.2만 |
|---|
| 2026.08.05 | ₩10,540 | ₩10,687 | ₩10,393 | ₩10,644 | +0.99% | 7.9만 |
|---|
| 2026.08.04 | ₩10,634 | ₩10,707 | ₩10,514 | ₩10,599 | -0.33% | 7만 |
|---|
| 2026.08.03 | ₩11,061 | ₩11,101 | ₩10,847 | ₩10,900 | -1.45% | 8.6만 |
|---|
| 2026.07.31 | ₩10,527 | ₩11,061 | ₩10,514 | ₩10,927 | +3.80% | 16.6만 |
|---|
| 2026.07.30 | ₩11,301 | ₩11,428 | ₩10,847 | ₩10,937 | -3.22% | 10.7만 |
|---|
| 2026.07.29 | ₩11,434 | ₩11,888 | ₩11,409 | ₩11,874 | +3.85% | 14.7만 |
|---|
| 2026.07.28 | ₩11,541 | ₩11,648 | ₩11,301 | ₩11,341 | -1.73% | 11.1만 |
|---|
| 2026.07.27 | ₩10,941 | ₩11,441 | ₩10,941 | ₩11,142 | +1.84% | 11.2만 |
|---|
| 2026.07.24 | ₩10,820 | ₩11,099 | ₩10,820 | ₩11,042 | +2.05% | 5.8만 |
|---|
| 2026.07.23 | ₩10,767 | ₩10,807 | ₩10,594 | ₩10,732 | -0.32% | 9.8만 |
|---|
| 2026.07.22 | ₩10,714 | ₩10,714 | ₩10,500 | ₩10,594 | -1.12% | 4.4만 |
|---|
| 2026.07.21 | ₩10,674 | ₩10,794 | ₩10,480 | ₩10,487 | -1.75% | 4.7만 |
|---|
| 2026.07.20 | ₩10,967 | ₩11,154 | ₩10,914 | ₩11,107 | +1.28% | 5.2만 |
|---|
| 2026.07.17 | ₩11,354 | ₩11,528 | ₩11,062 | ₩11,234 | -1.06% | 33.9만 |
|---|
| 2026.07.16 | ₩10,941 | ₩11,067 | ₩10,780 | ₩10,941 | 0.00% | 42.8만 |
|---|
| 2026.07.15 | ₩10,434 | ₩10,858 | ₩10,434 | ₩10,654 | +2.11% | 10.9만 |
|---|
| 2026.07.14 | ₩10,460 | ₩10,640 | ₩10,460 | ₩10,626 | +1.58% | 5.2만 |
|---|
| 2026.07.13 | ₩10,340 | ₩10,607 | ₩10,233 | ₩10,598 | +2.49% | 10.1만 |
|---|
| 2026.07.10 | ₩10,180 | ₩10,388 | ₩10,180 | ₩10,293 | +1.11% | 6.4만 |
|---|
| 2026.07.09 | ₩10,020 | ₩10,233 | ₩10,020 | ₩10,225 | +2.05% | 3.6만 |
|---|
| 2026.07.08 | ₩10,407 | ₩10,407 | ₩10,180 | ₩10,233 | -1.67% | 12.7만 |
|---|
| 2026.07.07 | ₩10,220 | ₩10,420 | ₩10,193 | ₩10,340 | +1.17% | 21.5만 |
|---|
| 2026.07.06 | ₩10,033 | ₩10,033 | ₩9,741 | ₩9,900 | -1.33% | 6.1만 |
|---|
| 2026.07.02 | ₩9,980 | ₩10,407 | ₩9,726 | ₩10,320 | +3.41% | 15.3만 |
|---|
| 2026.07.01 | ₩9,620 | ₩10,100 | ₩9,620 | ₩10,085 | +4.84% | 7.3만 |
|---|
| 2026.06.30 | ₩9,953 | ₩9,953 | ₩9,413 | ₩9,460 | -4.96% | 12.6만 |
|---|
| 2026.06.29 | ₩10,367 | ₩10,487 | ₩9,907 | ₩9,920 | -4.31% | 6.4만 |
|---|
| 2026.06.26 | ₩10,660 | ₩10,767 | ₩10,427 | ₩10,460 | -1.88% | 14.8만 |
|---|
| 2026.06.25 | ₩10,033 | ₩10,447 | ₩10,033 | ₩10,407 | +3.72% | 3.6만 |
|---|
| 2026.06.24 | ₩10,327 | ₩10,447 | ₩10,207 | ₩10,273 | -0.52% | 7.7만 |
|---|
| 2026.06.23 | ₩10,313 | ₩10,373 | ₩10,153 | ₩10,353 | +0.39% | 9.4만 |
|---|
| 2026.06.22 | ₩9,673 | ₩9,833 | ₩9,646 | ₩9,793 | +1.24% | 14만 |
|---|
| 2026.06.18 | ₩10,474 | ₩10,474 | ₩9,853 | ₩9,889 | -5.58% | 27.9만 |
|---|
| 2026.06.17 | ₩10,594 | ₩10,647 | ₩10,407 | ₩10,624 | +0.29% | 9.5만 |
|---|
| 2026.06.16 | ₩10,567 | ₩10,800 | ₩10,484 | ₩10,795 | +2.16% | 8.2만 |
|---|
| 2026.06.15 | ₩10,487 | ₩10,667 | ₩10,407 | ₩10,456 | -0.29% | 9.6만 |
|---|
| 2026.06.12 | ₩11,021 | ₩11,021 | ₩10,820 | ₩10,892 | -1.16% | 4.1만 |
|---|
| 2026.06.11 | ₩11,141 | ₩11,274 | ₩10,847 | ₩10,986 | -1.39% | 15.7만 |
|---|
| 2026.06.10 | ₩11,141 | ₩11,321 | ₩10,874 | ₩11,315 | +1.57% | 10.8만 |
|---|
| 2026.06.09 | ₩10,740 | ₩11,367 | ₩10,594 | ₩10,834 | +0.87% | 15.1만 |
|---|
| 2026.06.08 | ₩10,941 | ₩10,967 | ₩10,667 | ₩10,860 | -0.73% | 8.6만 |
|---|
| 2026.06.05 | ₩10,847 | ₩11,201 | ₩10,800 | ₩11,138 | +2.68% | 6.9만 |
|---|
| 2026.06.04 | ₩10,847 | ₩10,874 | ₩10,380 | ₩10,464 | -3.53% | 3.5만 |
|---|
| 2026.06.03 | ₩10,460 | ₩10,700 | ₩10,460 | ₩10,632 | +1.65% | 1.8만 |
|---|
| 2026.06.02 | ₩10,580 | ₩10,580 | ₩10,393 | ₩10,420 | -1.51% | 2.3만 |
|---|
| 2026.06.01 | ₩10,981 | ₩10,981 | ₩10,327 | ₩10,674 | -2.79% | 9.9만 |
|---|
| 2026.05.29 | ₩10,954 | ₩11,167 | ₩10,848 | ₩11,109 | +1.41% | 3만 |
|---|
| 2026.05.28 | ₩11,101 | ₩11,207 | ₩10,927 | ₩10,981 | -1.08% | 2.5만 |
|---|
| 2026.05.27 | ₩10,914 | ₩11,194 | ₩10,834 | ₩11,021 | +0.98% | 8.5만 |
|---|
| 2026.05.26 | ₩11,274 | ₩11,367 | ₩11,234 | ₩11,290 | +0.14% | 3.6만 |
|---|
| 2026.05.22 | ₩11,407 | ₩11,548 | ₩11,367 | ₩11,541 | +1.17% | 2.8만 |
|---|
| 2026.05.21 | ₩11,594 | ₩11,594 | ₩11,341 | ₩11,444 | -1.30% | 5만 |
|---|
| 2026.05.20 | ₩11,780 | ₩11,781 | ₩11,554 | ₩11,621 | -1.35% | 4.1만 |
|---|
| 2026.05.19 | ₩11,995 | ₩12,095 | ₩11,701 | ₩11,885 | -0.91% | 5.4만 |
|---|
| 2026.05.18 | ₩11,434 | ₩11,914 | ₩11,434 | ₩11,782 | +3.05% | 6.4만 |
|---|
| 2026.05.15 | ₩11,501 | ₩11,608 | ₩11,409 | ₩11,524 | +0.20% | 7.2만 |
|---|
| 2026.05.14 | ₩11,541 | ₩11,541 | ₩11,074 | ₩11,167 | -3.24% | 3.9만 |
|---|
| 2026.05.13 | ₩11,714 | ₩11,935 | ₩11,568 | ₩11,714 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩11,754 | ₩12,073 | ₩11,648 | ₩11,784 | +0.25% | 7.8만 |
|---|
| 2026.05.11 | ₩11,514 | ₩11,708 | ₩11,500 | ₩11,568 | +0.46% | 4.7만 |
|---|
| 2026.05.08 | ₩11,287 | ₩11,634 | ₩11,247 | ₩11,381 | +0.83% | 10.5만 |
|---|
| 2026.05.07 | ₩11,286 | ₩11,421 | ₩11,154 | ₩11,274 | -0.11% | 5.6만 |
|---|
| 2026.05.06 | ₩11,674 | ₩11,674 | ₩11,141 | ₩11,161 | -4.40% | 9.8만 |
|---|
| 2026.05.05 | ₩11,621 | ₩11,941 | ₩11,621 | ₩11,914 | +2.53% | 3.8만 |
|---|
| 2026.05.04 | ₩11,581 | ₩11,861 | ₩11,568 | ₩11,674 | +0.81% | 3.5만 |
|---|
| 2026.05.01 | ₩11,941 | ₩11,955 | ₩11,634 | ₩11,801 | -1.17% | 2.5만 |
|---|
| 2026.04.30 | ₩11,808 | ₩12,141 | ₩11,794 | ₩11,844 | +0.31% | 2.7만 |
|---|
| 2026.04.29 | ₩11,981 | ₩12,047 | ₩11,868 | ₩11,928 | -0.45% | 3.6만 |
|---|
| 2026.04.28 | ₩11,955 | ₩12,161 | ₩11,814 | ₩11,965 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩11,314 | ₩11,714 | ₩11,314 | ₩11,596 | +2.49% | 6만 |
|---|
| 2026.04.24 | ₩11,901 | ₩11,901 | ₩11,454 | ₩11,661 | -2.02% | 13.9만 |
|---|
| 2026.04.23 | ₩12,275 | ₩12,474 | ₩12,101 | ₩12,315 | +0.33% | 3.5만 |
|---|
| 2026.04.22 | ₩12,662 | ₩12,702 | ₩12,135 | ₩12,135 | -4.16% | 2.8만 |
|---|
| 2026.04.21 | ₩12,795 | ₩12,902 | ₩12,748 | ₩12,830 | +0.27% | 5.1만 |
|---|
| 2026.04.20 | ₩12,782 | ₩12,899 | ₩12,755 | ₩12,879 | +0.76% | 2.7만 |
|---|
| 2026.04.17 | ₩12,675 | ₩12,895 | ₩12,552 | ₩12,723 | +0.38% | 2.8만 |
|---|
| 2026.04.16 | ₩12,822 | ₩13,055 | ₩12,762 | ₩12,969 | +1.14% | 23.5만 |
|---|
| 2026.04.15 | ₩12,395 | ₩12,671 | ₩12,395 | ₩12,568 | +1.40% | 3.3만 |
|---|
| 2026.04.14 | ₩12,435 | ₩12,595 | ₩12,355 | ₩12,408 | -0.21% | 4.3만 |
|---|
| 2026.04.13 | ₩12,742 | ₩12,848 | ₩12,715 | ₩12,771 | +0.23% | 3.8만 |
|---|
| 2026.04.10 | ₩12,542 | ₩12,755 | ₩12,482 | ₩12,715 | +1.38% | 7.6만 |
|---|
| 2026.04.09 | ₩13,022 | ₩13,075 | ₩12,835 | ₩12,938 | -0.65% | 3.4만 |
|---|
| 2026.04.08 | ₩12,662 | ₩13,102 | ₩12,542 | ₩12,924 | +2.08% | 6.2만 |
|---|
| 2026.04.07 | ₩13,916 | ₩14,103 | ₩13,729 | ₩13,742 | -1.25% | 8.2만 |
|---|
| 2026.04.06 | ₩13,882 | ₩13,969 | ₩13,756 | ₩13,877 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩14,476 | ₩14,476 | ₩13,876 | ₩13,983 | -3.41% | 12만 |
|---|
| 2026.04.01 | ₩13,729 | ₩13,916 | ₩13,557 | ₩13,840 | +0.81% | 8.4만 |
|---|
| 2026.03.31 | ₩14,756 | ₩14,756 | ₩13,983 | ₩13,989 | -5.20% | 9만 |
|---|
| 2026.03.30 | ₩14,570 | ₩15,117 | ₩14,556 | ₩15,011 | +3.03% | 5.8만 |
|---|
| 2026.03.27 | ₩14,663 | ₩14,750 | ₩14,436 | ₩14,530 | -0.91% | 13만 |
|---|
| 2026.03.26 | ₩14,069 | ₩14,596 | ₩14,049 | ₩14,579 | +3.62% | 12.5만 |
|---|
| 2026.03.25 | ₩13,756 | ₩13,810 | ₩13,622 | ₩13,716 | -0.29% | 17.1만 |
|---|
| 2026.03.24 | ₩14,049 | ₩14,136 | ₩13,836 | ₩13,896 | -1.09% | 11.7만 |
|---|
| 2026.03.23 | ₩14,516 | ₩14,516 | ₩13,996 | ₩14,223 | -2.02% | 21.4만 |
|---|
| 2026.03.20 | ₩14,356 | ₩14,750 | ₩14,356 | ₩14,600 | +1.70% | 7만 |
|---|
| 2026.03.19 | ₩14,610 | ₩14,703 | ₩14,157 | ₩14,203 | -2.79% | 8.5만 |
|---|
| 2026.03.18 | ₩13,876 | ₩14,164 | ₩13,836 | ₩14,156 | +2.02% | 10.8만 |
|---|
| 2026.03.17 | ₩14,089 | ₩14,209 | ₩13,876 | ₩13,916 | -1.23% | 11만 |
|---|
| 2026.03.16 | ₩14,103 | ₩14,183 | ₩14,036 | ₩14,180 | +0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩14,049 | ₩14,329 | ₩14,009 | ₩14,277 | +1.62% | 11.3만 |
|---|
| 2026.03.12 | ₩13,942 | ₩14,329 | ₩13,942 | ₩14,288 | +2.48% | 8.3만 |
|---|
| 2026.03.11 | ₩13,756 | ₩13,756 | ₩13,512 | ₩13,622 | -0.97% | 7.2만 |
|---|
| 2026.03.10 | ₩13,849 | ₩14,009 | ₩13,689 | ₩13,925 | +0.55% | 7.2만 |
|---|
| 2026.03.09 | ₩14,436 | ₩14,543 | ₩13,836 | ₩13,836 | -4.16% | 12.6만 |
|---|
| 2026.03.06 | ₩14,129 | ₩14,316 | ₩13,909 | ₩14,287 | +1.11% | 15만 |
|---|
| 2026.03.05 | ₩13,582 | ₩14,049 | ₩13,476 | ₩13,689 | +0.79% | 82.5만 |
|---|
| 2026.03.04 | ₩13,542 | ₩13,649 | ₩13,409 | ₩13,517 | -0.19% | 5.3만 |
|---|
| 2026.03.03 | ₩13,849 | ₩14,009 | ₩13,622 | ₩13,702 | -1.06% | 13.4만 |
|---|
| 2026.03.02 | ₩13,235 | ₩13,235 | ₩13,009 | ₩13,138 | -0.74% | 5.1만 |
|---|
| 2026.02.27 | ₩13,142 | ₩13,142 | ₩12,888 | ₩12,949 | -1.47% | 4.4만 |
|---|
| 2026.02.26 | ₩12,635 | ₩13,062 | ₩12,616 | ₩12,867 | +1.84% | 6.1만 |
|---|
| 2026.02.25 | ₩12,421 | ₩12,596 | ₩12,421 | ₩12,519 | +0.78% | 9.1만 |
|---|
| 2026.02.24 | ₩12,795 | ₩12,888 | ₩12,462 | ₩12,575 | -1.72% | 12.3만 |
|---|
| 2026.02.23 | ₩13,235 | ₩13,235 | ₩13,009 | ₩13,142 | -0.71% | 5.8만 |
|---|
| 2026.02.20 | ₩13,409 | ₩13,409 | ₩13,062 | ₩13,089 | -2.39% | 8.5만 |
|---|
| 2026.02.19 | ₩13,513 | ₩13,566 | ₩13,410 | ₩13,476 | -0.28% | 1.3만 |
|---|
| 2026.02.18 | ₩13,342 | ₩13,456 | ₩13,169 | ₩13,391 | +0.37% | 2.2만 |
|---|
| 2026.02.17 | ₩13,542 | ₩13,636 | ₩13,295 | ₩13,342 | -1.48% | 9.2만 |
|---|
| 2026.02.13 | ₩13,195 | ₩13,409 | ₩13,115 | ₩13,266 | +0.54% | 10.6만 |
|---|
| 2026.02.12 | ₩12,835 | ₩13,302 | ₩12,788 | ₩13,182 | +2.70% | 12.8만 |
|---|
| 2026.02.11 | ₩13,155 | ₩13,169 | ₩12,795 | ₩12,955 | -1.52% | 18.4만 |
|---|
| 2026.02.10 | ₩13,355 | ₩13,596 | ₩13,342 | ₩13,422 | +0.50% | 12.3만 |
|---|
| 2026.02.09 | ₩13,916 | ₩13,956 | ₩13,529 | ₩13,686 | -1.65% | 6.6만 |
|---|
| 2026.02.06 | ₩14,449 | ₩14,449 | ₩13,902 | ₩13,925 | -3.63% | 6.9만 |
|---|
| 2026.02.05 | ₩15,178 | ₩15,210 | ₩14,583 | ₩14,744 | -2.86% | 9.6만 |
|---|
| 2026.02.04 | ₩14,503 | ₩15,237 | ₩14,423 | ₩14,967 | +3.20% | 8만 |
|---|
| 2026.02.03 | ₩14,169 | ₩14,756 | ₩14,169 | ₩14,528 | +2.53% | 3.8만 |
|---|
| 2026.02.02 | ₩14,783 | ₩14,783 | ₩14,196 | ₩14,300 | -3.27% | 5.6만 |
|---|
| 2026.01.30 | ₩14,596 | ₩14,796 | ₩14,423 | ₩14,770 | +1.19% | 3.5만 |
|---|
| 2026.01.29 | ₩14,223 | ₩14,843 | ₩14,223 | ₩14,396 | +1.22% | 3.1만 |
|---|
| 2026.01.28 | ₩14,209 | ₩14,409 | ₩14,209 | ₩14,267 | +0.40% | 3만 |
|---|
| 2026.01.27 | ₩14,516 | ₩14,570 | ₩14,323 | ₩14,433 | -0.57% | 1.8만 |
|---|
| 2026.01.26 | ₩14,650 | ₩14,730 | ₩14,610 | ₩14,682 | +0.22% | 3.7만 |
|---|
| 2026.01.23 | ₩14,596 | ₩14,663 | ₩14,516 | ₩14,570 | -0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩14,676 | ₩14,927 | ₩14,583 | ₩14,927 | +1.71% | 4.6만 |
|---|
| 2026.01.21 | ₩14,811 | ₩14,983 | ₩14,690 | ₩14,903 | +0.62% | 14.5만 |
|---|
| 2026.01.20 | ₩14,396 | ₩14,943 | ₩14,316 | ₩14,943 | +3.80% | 9.4만 |
|---|
| 2026.01.16 | ₩14,143 | ₩14,323 | ₩13,996 | ₩14,303 | +1.13% | 11.7만 |
|---|
| 2026.01.15 | ₩14,289 | ₩14,449 | ₩13,876 | ₩14,303 | +0.09% | 33.5만 |
|---|
| 2026.01.14 | ₩14,969 | ₩15,063 | ₩14,890 | ₩14,971 | +0.02% | 3.6만 |
|---|
| 2026.01.13 | ₩14,690 | ₩14,796 | ₩14,556 | ₩14,795 | +0.72% | 4.2만 |
|---|
| 2026.01.12 | ₩15,183 | ₩15,223 | ₩14,676 | ₩14,756 | -2.81% | 4.6만 |
|---|
| 2026.01.09 | ₩15,357 | ₩15,383 | ₩15,130 | ₩15,143 | -1.39% | 6.1만 |
|---|
| 2026.01.08 | ₩15,077 | ₩15,477 | ₩15,077 | ₩15,383 | +2.04% | 5.1만 |
|---|
| 2026.01.07 | ₩15,130 | ₩15,383 | ₩15,050 | ₩15,383 | +1.68% | 6.5만 |
|---|
| 2026.01.06 | ₩14,863 | ₩15,090 | ₩14,718 | ₩14,975 | +0.75% | 6.1만 |
|---|
| 2026.01.05 | ₩14,836 | ₩15,237 | ₩14,796 | ₩15,197 | +2.43% | 16.6만 |
|---|
| 2026.01.02 | ₩15,744 | ₩15,744 | ₩15,237 | ₩15,317 | -2.71% | 7.2만 |
|---|
| 2025.12.31 | ₩16,144 | ₩16,184 | ₩15,997 | ₩16,163 | +0.12% | 5.1만 |
|---|
| 2025.12.30 | ₩16,224 | ₩16,411 | ₩16,131 | ₩16,385 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩16,277 | ₩16,424 | ₩16,144 | ₩16,316 | +0.24% | 2.5만 |
|---|
| 2025.12.26 | ₩16,371 | ₩16,371 | ₩16,185 | ₩16,217 | -0.94% | 2.1천 |
|---|
| 2025.12.24 | ₩16,504 | ₩16,511 | ₩16,411 | ₩16,424 | -0.49% | 5.8천 |
|---|
| 2025.12.23 | ₩16,771 | ₩16,798 | ₩16,504 | ₩16,518 | -1.51% | 3.2천 |
|---|
| 2025.12.22 | ₩16,771 | ₩16,924 | ₩16,771 | ₩16,904 | +0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩17,251 | ₩17,251 | ₩16,951 | ₩17,106 | -0.84% | 11.9만 |
|---|
| 2025.12.18 | ₩17,425 | ₩17,478 | ₩17,238 | ₩17,377 | -0.28% | 2.3만 |
|---|
| 2025.12.17 | ₩17,158 | ₩17,998 | ₩17,158 | ₩17,898 | +4.32% | 12.2만 |
|---|
| 2025.12.16 | ₩17,318 | ₩17,478 | ₩17,225 | ₩17,283 | -0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩16,851 | ₩17,251 | ₩16,811 | ₩17,233 | +2.26% | 9.7천 |
|---|
| 2025.12.12 | ₩16,384 | ₩17,025 | ₩16,344 | ₩16,971 | +3.58% | 2.9만 |
|---|
| 2025.12.11 | ₩16,317 | ₩16,544 | ₩16,277 | ₩16,291 | -0.16% | 3만 |
|---|
| 2025.12.10 | ₩16,291 | ₩16,357 | ₩15,837 | ₩16,033 | -1.58% | 1.3만 |
|---|
| 2025.12.09 | ₩16,584 | ₩16,611 | ₩16,344 | ₩16,388 | -1.18% | 7.5천 |
|---|
| 2025.12.08 | ₩16,531 | ₩16,743 | ₩16,504 | ₩16,507 | -0.15% | 1.3만 |
|---|
| 2025.12.05 | ₩16,864 | ₩16,971 | ₩16,558 | ₩16,904 | +0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩16,944 | ₩17,127 | ₩16,944 | ₩17,009 | +0.38% | 2만 |
|---|
| 2025.12.03 | ₩16,984 | ₩17,269 | ₩16,811 | ₩16,858 | -0.75% | 1.6만 |
|---|
| 2025.12.02 | ₩17,078 | ₩17,197 | ₩16,944 | ₩17,033 | -0.27% | 1.3만 |
|---|
| 2025.12.01 | ₩17,345 | ₩17,345 | ₩17,118 | ₩17,279 | -0.38% | 2.2만 |
|---|
| 2025.11.28 | ₩17,118 | ₩17,211 | ₩17,051 | ₩17,097 | -0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩17,211 | ₩17,211 | ₩16,998 | ₩17,115 | -0.56% | 1.8만 |
|---|
| 2025.11.25 | ₩17,812 | ₩18,185 | ₩17,438 | ₩17,458 | -1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩18,132 | ₩18,132 | ₩17,451 | ₩17,471 | -3.64% | 11.1만 |
|---|
| 2025.11.21 | ₩18,265 | ₩18,586 | ₩17,892 | ₩18,132 | -0.73% | 14.5만 |
|---|
| 2025.11.20 | ₩17,011 | ₩17,952 | ₩17,011 | ₩17,930 | +5.40% | 3.9만 |
|---|
| 2025.11.19 | ₩17,918 | ₩17,972 | ₩17,541 | ₩17,625 | -1.64% | 4.3만 |
|---|
| 2025.11.18 | ₩17,905 | ₩18,212 | ₩17,798 | ₩17,932 | +0.15% | 5.4만 |
|---|
| 2025.11.17 | ₩17,745 | ₩17,785 | ₩17,536 | ₩17,656 | -0.50% | 2.1만 |
|---|
| 2025.11.14 | ₩18,065 | ₩18,115 | ₩17,385 | ₩17,485 | -3.21% | 5만 |
|---|
| 2025.11.13 | ₩17,273 | ₩17,768 | ₩17,273 | ₩17,653 | +2.20% | 3.6만 |
|---|
| 2025.11.12 | ₩16,984 | ₩17,185 | ₩16,931 | ₩17,158 | +1.02% | 2.1만 |
|---|
| 2025.11.11 | ₩17,105 | ₩17,185 | ₩16,931 | ₩17,107 | +0.02% | 5.2천 |
|---|
| 2025.11.10 | ₩16,838 | ₩17,075 | ₩16,798 | ₩16,846 | +0.05% | 4.3만 |
|---|
| 2025.11.07 | ₩17,505 | ₩17,945 | ₩17,331 | ₩17,381 | -0.71% | 5.7만 |
|---|
| 2025.11.06 | ₩16,951 | ₩17,301 | ₩16,951 | ₩17,239 | +1.70% | 1.1만 |
|---|
| 2025.11.05 | ₩16,972 | ₩17,019 | ₩16,718 | ₩16,924 | -0.28% | 4.7만 |
|---|
| 2025.11.04 | ₩16,811 | ₩16,958 | ₩16,518 | ₩16,952 | +0.84% | 6.1만 |
|---|
| 2025.11.03 | ₩16,504 | ₩16,504 | ₩16,091 | ₩16,359 | -0.88% | 1.9만 |
|---|
| 2025.10.31 | ₩16,297 | ₩16,784 | ₩16,237 | ₩16,603 | +1.87% | 6.2만 |
|---|
| 2025.10.30 | ₩16,491 | ₩16,504 | ₩16,237 | ₩16,455 | -0.22% | 2.7만 |
|---|
| 2025.10.29 | ₩16,291 | ₩16,477 | ₩16,251 | ₩16,371 | +0.49% | 2.3만 |
|---|
| 2025.10.28 | ₩16,784 | ₩16,824 | ₩16,504 | ₩16,519 | -1.58% | 2만 |
|---|
| 2025.10.27 | ₩16,651 | ₩16,864 | ₩16,624 | ₩16,707 | +0.34% | 1.1만 |
|---|
| 2025.10.24 | ₩16,838 | ₩16,898 | ₩16,752 | ₩16,887 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩17,178 | ₩17,178 | ₩16,944 | ₩17,123 | -0.32% | 3만 |
|---|
| 2025.10.22 | ₩16,931 | ₩17,451 | ₩16,931 | ₩17,245 | +1.85% | 2.1만 |
|---|
| 2025.10.21 | ₩16,704 | ₩16,971 | ₩16,704 | ₩16,912 | +1.25% | 1.1만 |
|---|
| 2025.10.20 | ₩16,558 | ₩16,724 | ₩16,451 | ₩16,711 | +0.93% | 1.7만 |
|---|
| 2025.10.17 | ₩16,651 | ₩16,878 | ₩16,451 | ₩16,862 | +1.27% | 2.4만 |
|---|
| 2025.10.16 | ₩16,011 | ₩16,758 | ₩16,011 | ₩16,610 | +3.74% | 21.4만 |
|---|
| 2025.10.15 | ₩16,411 | ₩16,608 | ₩16,291 | ₩16,319 | -0.56% | 7.1만 |
|---|
| 2025.10.14 | ₩16,891 | ₩17,078 | ₩16,544 | ₩16,838 | -0.32% | 6.2만 |
|---|
| 2025.10.13 | ₩16,811 | ₩17,143 | ₩16,409 | ₩16,455 | -2.12% | 4.6만 |
|---|
| 2025.10.10 | ₩16,838 | ₩17,905 | ₩16,838 | ₩17,865 | +6.10% | 5.1만 |
|---|