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 | ₩9,398 | ₩9,685 | ₩9,398 | ₩9,635 | +2.51% | 4만 |
| 2026.10.08 | ₩9,358 | ₩9,592 | ₩9,255 | ₩9,505 | +1.57% | 15.2만 |
| 2026.10.07 | ₩9,225 | ₩9,251 | ₩9,185 | ₩9,251 | +0.29% | 7.2만 |
| 2026.10.06 | ₩9,004 | ₩9,044 | ₩8,998 | ₩9,044 | +0.44% | 9.2만 |
| 2026.10.05 | ₩9,131 | ₩9,158 | ₩8,958 | ₩8,984 | -1.61% | 16.3만 |
| 2026.10.02 | ₩9,372 | ₩9,410 | ₩9,198 | ₩9,211 | -1.71% | 11.5만 |
| 2026.10.01 | ₩9,585 | ₩9,625 | ₩9,492 | ₩9,518 | -0.70% | 2.5만 |
| 2026.09.30 | ₩9,572 | ₩9,578 | ₩9,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,574 |
| +0.03% |
| 16만 |
| 2026.09.29 | ₩9,679 | ₩9,692 | ₩9,514 | ₩9,558 | -1.24% | 14.5만 |
|---|
| 2026.09.28 | ₩9,745 | ₩9,839 | ₩9,599 | ₩9,643 | -1.05% | 10.8만 |
|---|
| 2026.09.25 | ₩9,625 | ₩9,719 | ₩9,599 | ₩9,672 | +0.49% | 9.5만 |
|---|
| 2026.09.24 | ₩9,879 | ₩9,879 | ₩9,652 | ₩9,675 | -2.07% | 5만 |
|---|
| 2026.09.23 | ₩9,759 | ₩9,839 | ₩9,692 | ₩9,767 | +0.08% | 5.1만 |
|---|
| 2026.09.22 | ₩9,852 | ₩9,852 | ₩9,652 | ₩9,652 | -2.03% | 5.5만 |
|---|
| 2026.09.21 | ₩10,039 | ₩10,066 | ₩9,892 | ₩9,906 | -1.33% | 3.9만 |
|---|
| 2026.09.18 | ₩10,199 | ₩10,266 | ₩10,146 | ₩10,169 | -0.30% | 12.4만 |
|---|
| 2026.09.17 | ₩10,399 | ₩10,399 | ₩10,246 | ₩10,257 | -1.37% | 7.6만 |
|---|
| 2026.09.16 | ₩10,560 | ₩10,640 | ₩10,506 | ₩10,556 | -0.04% | 10.9만 |
|---|
| 2026.09.15 | ₩10,466 | ₩10,693 | ₩10,466 | ₩10,668 | +1.93% | 9.8만 |
|---|
| 2026.09.14 | ₩10,626 | ₩10,626 | ₩10,440 | ₩10,538 | -0.83% | 18.5만 |
|---|
| 2026.09.11 | ₩10,199 | ₩10,293 | ₩10,173 | ₩10,213 | +0.13% | 7.4만 |
|---|
| 2026.09.10 | ₩10,319 | ₩10,413 | ₩10,226 | ₩10,322 | +0.03% | 17만 |
|---|
| 2026.09.09 | ₩10,146 | ₩10,193 | ₩10,092 | ₩10,159 | +0.13% | 3.8만 |
|---|
| 2026.09.08 | ₩10,119 | ₩10,193 | ₩9,972 | ₩10,066 | -0.53% | 6.5만 |
|---|
| 2026.09.04 | ₩10,466 | ₩10,466 | ₩10,299 | ₩10,313 | -1.47% | 5.4만 |
|---|
| 2026.09.03 | ₩10,720 | ₩10,827 | ₩10,600 | ₩10,606 | -1.06% | 8.3만 |
|---|
| 2026.09.02 | ₩10,693 | ₩10,733 | ₩10,626 | ₩10,653 | -0.37% | 9.7만 |
|---|
| 2026.09.01 | ₩10,613 | ₩10,733 | ₩10,580 | ₩10,680 | +0.63% | 13.9만 |
|---|
| 2026.08.31 | ₩10,586 | ₩10,653 | ₩10,453 | ₩10,628 | +0.39% | 10.2만 |
|---|
| 2026.08.28 | ₩10,359 | ₩10,586 | ₩10,346 | ₩10,573 | +2.06% | 5.9만 |
|---|
| 2026.08.27 | ₩10,426 | ₩10,492 | ₩10,299 | ₩10,346 | -0.77% | 7.4만 |
|---|
| 2026.08.26 | ₩10,545 | ₩10,660 | ₩10,540 | ₩10,590 | +0.43% | 7.5만 |
|---|
| 2026.08.25 | ₩10,573 | ₩10,660 | ₩10,560 | ₩10,597 | +0.23% | 5.1만 |
|---|
| 2026.08.24 | ₩10,693 | ₩10,900 | ₩10,693 | ₩10,784 | +0.85% | 8.7만 |
|---|
| 2026.08.21 | ₩10,440 | ₩10,606 | ₩10,440 | ₩10,568 | +1.23% | 6.8만 |
|---|
| 2026.08.20 | ₩10,680 | ₩10,720 | ₩10,625 | ₩10,625 | -0.51% | 7.3만 |
|---|
| 2026.08.19 | ₩10,613 | ₩10,827 | ₩10,610 | ₩10,715 | +0.96% | 9.9만 |
|---|
| 2026.08.18 | ₩10,626 | ₩10,747 | ₩10,560 | ₩10,693 | +0.63% | 7.8만 |
|---|
| 2026.08.17 | ₩10,279 | ₩10,346 | ₩10,159 | ₩10,273 | -0.06% | 6.4만 |
|---|
| 2026.08.14 | ₩10,386 | ₩10,426 | ₩10,346 | ₩10,379 | -0.06% | 4.8만 |
|---|
| 2026.08.13 | ₩10,279 | ₩10,279 | ₩10,159 | ₩10,270 | -0.09% | 5.1만 |
|---|
| 2026.08.12 | ₩10,239 | ₩10,359 | ₩10,239 | ₩10,313 | +0.72% | 6만 |
|---|
| 2026.08.11 | ₩10,466 | ₩10,533 | ₩10,414 | ₩10,476 | +0.09% | 3.6만 |
|---|
| 2026.08.10 | ₩10,546 | ₩10,640 | ₩10,399 | ₩10,586 | +0.38% | 6.5만 |
|---|
| 2026.08.07 | ₩10,480 | ₩10,680 | ₩10,466 | ₩10,540 | +0.57% | 6만 |
|---|
| 2026.08.06 | ₩10,800 | ₩10,813 | ₩10,460 | ₩10,586 | -1.98% | 16.2만 |
|---|
| 2026.08.05 | ₩10,546 | ₩10,693 | ₩10,399 | ₩10,650 | +0.99% | 7.9만 |
|---|
| 2026.08.04 | ₩10,640 | ₩10,713 | ₩10,520 | ₩10,605 | -0.33% | 7만 |
|---|
| 2026.08.03 | ₩11,067 | ₩11,107 | ₩10,853 | ₩10,907 | -1.45% | 8.6만 |
|---|
| 2026.07.31 | ₩10,533 | ₩11,067 | ₩10,520 | ₩10,933 | +3.80% | 16.6만 |
|---|
| 2026.07.30 | ₩11,307 | ₩11,434 | ₩10,853 | ₩10,943 | -3.22% | 10.7만 |
|---|
| 2026.07.29 | ₩11,441 | ₩11,895 | ₩11,415 | ₩11,881 | +3.85% | 14.7만 |
|---|
| 2026.07.28 | ₩11,548 | ₩11,654 | ₩11,307 | ₩11,347 | -1.73% | 11.1만 |
|---|
| 2026.07.27 | ₩10,947 | ₩11,447 | ₩10,947 | ₩11,148 | +1.84% | 11.2만 |
|---|
| 2026.07.24 | ₩10,827 | ₩11,106 | ₩10,827 | ₩11,048 | +2.05% | 5.8만 |
|---|
| 2026.07.23 | ₩10,773 | ₩10,813 | ₩10,600 | ₩10,739 | -0.32% | 9.8만 |
|---|
| 2026.07.22 | ₩10,720 | ₩10,720 | ₩10,506 | ₩10,600 | -1.12% | 4.4만 |
|---|
| 2026.07.21 | ₩10,680 | ₩10,800 | ₩10,486 | ₩10,493 | -1.75% | 4.7만 |
|---|
| 2026.07.20 | ₩10,974 | ₩11,160 | ₩10,920 | ₩11,114 | +1.28% | 5.2만 |
|---|
| 2026.07.17 | ₩11,361 | ₩11,534 | ₩11,068 | ₩11,241 | -1.06% | 33.9만 |
|---|
| 2026.07.16 | ₩10,947 | ₩11,074 | ₩10,787 | ₩10,947 | 0.00% | 42.8만 |
|---|
| 2026.07.15 | ₩10,440 | ₩10,864 | ₩10,440 | ₩10,660 | +2.11% | 10.9만 |
|---|
| 2026.07.14 | ₩10,466 | ₩10,646 | ₩10,466 | ₩10,632 | +1.58% | 5.2만 |
|---|
| 2026.07.13 | ₩10,346 | ₩10,613 | ₩10,239 | ₩10,604 | +2.49% | 10.1만 |
|---|
| 2026.07.10 | ₩10,186 | ₩10,394 | ₩10,186 | ₩10,299 | +1.11% | 6.4만 |
|---|
| 2026.07.09 | ₩10,026 | ₩10,239 | ₩10,026 | ₩10,231 | +2.05% | 3.6만 |
|---|
| 2026.07.08 | ₩10,413 | ₩10,413 | ₩10,186 | ₩10,239 | -1.67% | 12.7만 |
|---|
| 2026.07.07 | ₩10,226 | ₩10,426 | ₩10,199 | ₩10,346 | +1.17% | 21.5만 |
|---|
| 2026.07.06 | ₩10,039 | ₩10,039 | ₩9,747 | ₩9,906 | -1.33% | 6.1만 |
|---|
| 2026.07.02 | ₩9,986 | ₩10,413 | ₩9,732 | ₩10,326 | +3.41% | 15.3만 |
|---|
| 2026.07.01 | ₩9,625 | ₩10,106 | ₩9,625 | ₩10,091 | +4.84% | 7.3만 |
|---|
| 2026.06.30 | ₩9,959 | ₩9,959 | ₩9,418 | ₩9,465 | -4.96% | 12.6만 |
|---|
| 2026.06.29 | ₩10,373 | ₩10,493 | ₩9,912 | ₩9,926 | -4.31% | 6.4만 |
|---|
| 2026.06.26 | ₩10,666 | ₩10,773 | ₩10,433 | ₩10,466 | -1.88% | 14.8만 |
|---|
| 2026.06.25 | ₩10,039 | ₩10,453 | ₩10,039 | ₩10,413 | +3.72% | 3.6만 |
|---|
| 2026.06.24 | ₩10,333 | ₩10,453 | ₩10,213 | ₩10,279 | -0.52% | 7.7만 |
|---|
| 2026.06.23 | ₩10,319 | ₩10,379 | ₩10,159 | ₩10,359 | +0.39% | 9.4만 |
|---|
| 2026.06.22 | ₩9,679 | ₩9,839 | ₩9,652 | ₩9,799 | +1.24% | 14만 |
|---|
| 2026.06.18 | ₩10,480 | ₩10,480 | ₩9,859 | ₩9,895 | -5.58% | 27.9만 |
|---|
| 2026.06.17 | ₩10,600 | ₩10,653 | ₩10,413 | ₩10,630 | +0.29% | 9.5만 |
|---|
| 2026.06.16 | ₩10,573 | ₩10,807 | ₩10,490 | ₩10,801 | +2.16% | 8.2만 |
|---|
| 2026.06.15 | ₩10,493 | ₩10,673 | ₩10,413 | ₩10,462 | -0.29% | 9.6만 |
|---|
| 2026.06.12 | ₩11,027 | ₩11,027 | ₩10,827 | ₩10,899 | -1.16% | 4.1만 |
|---|
| 2026.06.11 | ₩11,147 | ₩11,281 | ₩10,853 | ₩10,992 | -1.39% | 15.7만 |
|---|
| 2026.06.10 | ₩11,147 | ₩11,327 | ₩10,880 | ₩11,322 | +1.57% | 10.8만 |
|---|
| 2026.06.09 | ₩10,747 | ₩11,374 | ₩10,600 | ₩10,840 | +0.87% | 15.1만 |
|---|
| 2026.06.08 | ₩10,947 | ₩10,974 | ₩10,673 | ₩10,867 | -0.73% | 8.6만 |
|---|
| 2026.06.05 | ₩10,853 | ₩11,207 | ₩10,807 | ₩11,144 | +2.68% | 6.9만 |
|---|
| 2026.06.04 | ₩10,853 | ₩10,880 | ₩10,386 | ₩10,470 | -3.53% | 3.5만 |
|---|
| 2026.06.03 | ₩10,466 | ₩10,707 | ₩10,466 | ₩10,638 | +1.65% | 1.8만 |
|---|
| 2026.06.02 | ₩10,586 | ₩10,586 | ₩10,399 | ₩10,426 | -1.51% | 2.3만 |
|---|
| 2026.06.01 | ₩10,987 | ₩10,987 | ₩10,333 | ₩10,680 | -2.79% | 9.9만 |
|---|
| 2026.05.29 | ₩10,960 | ₩11,174 | ₩10,855 | ₩11,115 | +1.41% | 3만 |
|---|
| 2026.05.28 | ₩11,107 | ₩11,214 | ₩10,933 | ₩10,987 | -1.08% | 2.5만 |
|---|
| 2026.05.27 | ₩10,920 | ₩11,200 | ₩10,840 | ₩11,027 | +0.98% | 8.5만 |
|---|
| 2026.05.26 | ₩11,281 | ₩11,374 | ₩11,241 | ₩11,297 | +0.14% | 3.6만 |
|---|
| 2026.05.22 | ₩11,414 | ₩11,554 | ₩11,374 | ₩11,548 | +1.17% | 2.8만 |
|---|
| 2026.05.21 | ₩11,601 | ₩11,601 | ₩11,347 | ₩11,450 | -1.30% | 5만 |
|---|
| 2026.05.20 | ₩11,787 | ₩11,788 | ₩11,561 | ₩11,628 | -1.35% | 4.1만 |
|---|
| 2026.05.19 | ₩12,001 | ₩12,102 | ₩11,708 | ₩11,892 | -0.91% | 5.4만 |
|---|
| 2026.05.18 | ₩11,441 | ₩11,921 | ₩11,441 | ₩11,789 | +3.05% | 6.4만 |
|---|
| 2026.05.15 | ₩11,508 | ₩11,614 | ₩11,415 | ₩11,530 | +0.20% | 7.2만 |
|---|
| 2026.05.14 | ₩11,548 | ₩11,548 | ₩11,080 | ₩11,174 | -3.24% | 3.9만 |
|---|
| 2026.05.13 | ₩11,721 | ₩11,941 | ₩11,574 | ₩11,721 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩11,761 | ₩12,080 | ₩11,654 | ₩11,791 | +0.25% | 7.8만 |
|---|
| 2026.05.11 | ₩11,521 | ₩11,714 | ₩11,506 | ₩11,574 | +0.46% | 4.7만 |
|---|
| 2026.05.08 | ₩11,294 | ₩11,641 | ₩11,254 | ₩11,387 | +0.83% | 10.5만 |
|---|
| 2026.05.07 | ₩11,293 | ₩11,427 | ₩11,160 | ₩11,281 | -0.11% | 5.6만 |
|---|
| 2026.05.06 | ₩11,681 | ₩11,681 | ₩11,147 | ₩11,167 | -4.40% | 9.8만 |
|---|
| 2026.05.05 | ₩11,628 | ₩11,948 | ₩11,628 | ₩11,921 | +2.53% | 3.8만 |
|---|
| 2026.05.04 | ₩11,588 | ₩11,868 | ₩11,574 | ₩11,681 | +0.81% | 3.5만 |
|---|
| 2026.05.01 | ₩11,948 | ₩11,961 | ₩11,641 | ₩11,808 | -1.17% | 2.5만 |
|---|
| 2026.04.30 | ₩11,815 | ₩12,148 | ₩11,801 | ₩11,851 | +0.31% | 2.7만 |
|---|
| 2026.04.29 | ₩11,988 | ₩12,054 | ₩11,875 | ₩11,935 | -0.45% | 3.6만 |
|---|
| 2026.04.28 | ₩11,961 | ₩12,168 | ₩11,821 | ₩11,972 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩11,321 | ₩11,721 | ₩11,321 | ₩11,602 | +2.49% | 6만 |
|---|
| 2026.04.24 | ₩11,908 | ₩11,908 | ₩11,461 | ₩11,668 | -2.02% | 13.9만 |
|---|
| 2026.04.23 | ₩12,282 | ₩12,481 | ₩12,108 | ₩12,322 | +0.33% | 3.5만 |
|---|
| 2026.04.22 | ₩12,669 | ₩12,709 | ₩12,142 | ₩12,142 | -4.16% | 2.8만 |
|---|
| 2026.04.21 | ₩12,802 | ₩12,909 | ₩12,756 | ₩12,837 | +0.27% | 5.1만 |
|---|
| 2026.04.20 | ₩12,789 | ₩12,907 | ₩12,762 | ₩12,887 | +0.76% | 2.7만 |
|---|
| 2026.04.17 | ₩12,682 | ₩12,903 | ₩12,559 | ₩12,730 | +0.38% | 2.8만 |
|---|
| 2026.04.16 | ₩12,829 | ₩13,063 | ₩12,769 | ₩12,976 | +1.14% | 23.5만 |
|---|
| 2026.04.15 | ₩12,402 | ₩12,678 | ₩12,402 | ₩12,576 | +1.40% | 3.3만 |
|---|
| 2026.04.14 | ₩12,442 | ₩12,602 | ₩12,362 | ₩12,415 | -0.21% | 4.3만 |
|---|
| 2026.04.13 | ₩12,749 | ₩12,856 | ₩12,722 | ₩12,778 | +0.23% | 3.8만 |
|---|
| 2026.04.10 | ₩12,549 | ₩12,762 | ₩12,489 | ₩12,722 | +1.38% | 7.6만 |
|---|
| 2026.04.09 | ₩13,029 | ₩13,083 | ₩12,843 | ₩12,945 | -0.65% | 3.4만 |
|---|
| 2026.04.08 | ₩12,669 | ₩13,110 | ₩12,549 | ₩12,932 | +2.08% | 6.2만 |
|---|
| 2026.04.07 | ₩13,924 | ₩14,111 | ₩13,737 | ₩13,750 | -1.25% | 8.2만 |
|---|
| 2026.04.06 | ₩13,890 | ₩13,977 | ₩13,764 | ₩13,885 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩14,485 | ₩14,485 | ₩13,884 | ₩13,991 | -3.41% | 12만 |
|---|
| 2026.04.01 | ₩13,737 | ₩13,924 | ₩13,565 | ₩13,848 | +0.81% | 8.4만 |
|---|
| 2026.03.31 | ₩14,765 | ₩14,765 | ₩13,991 | ₩13,997 | -5.20% | 9만 |
|---|
| 2026.03.30 | ₩14,578 | ₩15,125 | ₩14,565 | ₩15,020 | +3.03% | 5.8만 |
|---|
| 2026.03.27 | ₩14,671 | ₩14,758 | ₩14,444 | ₩14,538 | -0.91% | 13만 |
|---|
| 2026.03.26 | ₩14,077 | ₩14,605 | ₩14,057 | ₩14,587 | +3.62% | 12.5만 |
|---|
| 2026.03.25 | ₩13,764 | ₩13,818 | ₩13,630 | ₩13,724 | -0.29% | 17.1만 |
|---|
| 2026.03.24 | ₩14,057 | ₩14,144 | ₩13,844 | ₩13,904 | -1.09% | 11.7만 |
|---|
| 2026.03.23 | ₩14,525 | ₩14,525 | ₩14,004 | ₩14,231 | -2.02% | 21.4만 |
|---|
| 2026.03.20 | ₩14,364 | ₩14,758 | ₩14,364 | ₩14,609 | +1.70% | 7만 |
|---|
| 2026.03.19 | ₩14,618 | ₩14,711 | ₩14,165 | ₩14,211 | -2.79% | 8.5만 |
|---|
| 2026.03.18 | ₩13,884 | ₩14,172 | ₩13,844 | ₩14,164 | +2.02% | 10.8만 |
|---|
| 2026.03.17 | ₩14,097 | ₩14,218 | ₩13,884 | ₩13,924 | -1.23% | 11만 |
|---|
| 2026.03.16 | ₩14,111 | ₩14,191 | ₩14,044 | ₩14,188 | +0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩14,057 | ₩14,338 | ₩14,017 | ₩14,286 | +1.62% | 11.3만 |
|---|
| 2026.03.12 | ₩13,951 | ₩14,338 | ₩13,951 | ₩14,296 | +2.48% | 8.3만 |
|---|
| 2026.03.11 | ₩13,764 | ₩13,764 | ₩13,519 | ₩13,630 | -0.97% | 7.2만 |
|---|
| 2026.03.10 | ₩13,857 | ₩14,017 | ₩13,697 | ₩13,933 | +0.55% | 7.2만 |
|---|
| 2026.03.09 | ₩14,444 | ₩14,551 | ₩13,844 | ₩13,844 | -4.16% | 12.6만 |
|---|
| 2026.03.06 | ₩14,137 | ₩14,324 | ₩13,917 | ₩14,295 | +1.11% | 15만 |
|---|
| 2026.03.05 | ₩13,590 | ₩14,057 | ₩13,483 | ₩13,697 | +0.79% | 82.5만 |
|---|
| 2026.03.04 | ₩13,550 | ₩13,657 | ₩13,417 | ₩13,525 | -0.19% | 5.3만 |
|---|
| 2026.03.03 | ₩13,857 | ₩14,017 | ₩13,630 | ₩13,710 | -1.06% | 13.4만 |
|---|
| 2026.03.02 | ₩13,243 | ₩13,243 | ₩13,016 | ₩13,146 | -0.74% | 5.1만 |
|---|
| 2026.02.27 | ₩13,150 | ₩13,150 | ₩12,896 | ₩12,956 | -1.47% | 4.4만 |
|---|
| 2026.02.26 | ₩12,642 | ₩13,069 | ₩12,624 | ₩12,875 | +1.84% | 6.1만 |
|---|
| 2026.02.25 | ₩12,429 | ₩12,604 | ₩12,429 | ₩12,526 | +0.78% | 9.1만 |
|---|
| 2026.02.24 | ₩12,802 | ₩12,896 | ₩12,469 | ₩12,582 | -1.72% | 12.3만 |
|---|
| 2026.02.23 | ₩13,243 | ₩13,243 | ₩13,016 | ₩13,150 | -0.71% | 5.8만 |
|---|
| 2026.02.20 | ₩13,417 | ₩13,417 | ₩13,069 | ₩13,096 | -2.39% | 8.5만 |
|---|
| 2026.02.19 | ₩13,521 | ₩13,574 | ₩13,418 | ₩13,483 | -0.28% | 1.3만 |
|---|
| 2026.02.18 | ₩13,350 | ₩13,463 | ₩13,176 | ₩13,399 | +0.37% | 2.2만 |
|---|
| 2026.02.17 | ₩13,550 | ₩13,643 | ₩13,303 | ₩13,350 | -1.48% | 9.2만 |
|---|
| 2026.02.13 | ₩13,203 | ₩13,417 | ₩13,123 | ₩13,274 | +0.54% | 10.6만 |
|---|
| 2026.02.12 | ₩12,843 | ₩13,310 | ₩12,796 | ₩13,190 | +2.70% | 12.8만 |
|---|
| 2026.02.11 | ₩13,163 | ₩13,176 | ₩12,802 | ₩12,963 | -1.52% | 18.4만 |
|---|
| 2026.02.10 | ₩13,363 | ₩13,603 | ₩13,350 | ₩13,430 | +0.50% | 12.3만 |
|---|
| 2026.02.09 | ₩13,924 | ₩13,964 | ₩13,537 | ₩13,694 | -1.65% | 6.6만 |
|---|
| 2026.02.06 | ₩14,458 | ₩14,458 | ₩13,910 | ₩13,933 | -3.63% | 6.9만 |
|---|
| 2026.02.05 | ₩15,187 | ₩15,219 | ₩14,591 | ₩14,753 | -2.86% | 9.6만 |
|---|
| 2026.02.04 | ₩14,511 | ₩15,245 | ₩14,431 | ₩14,976 | +3.20% | 8만 |
|---|
| 2026.02.03 | ₩14,177 | ₩14,765 | ₩14,177 | ₩14,537 | +2.53% | 3.8만 |
|---|
| 2026.02.02 | ₩14,792 | ₩14,792 | ₩14,204 | ₩14,308 | -3.27% | 5.6만 |
|---|
| 2026.01.30 | ₩14,605 | ₩14,805 | ₩14,431 | ₩14,778 | +1.19% | 3.5만 |
|---|
| 2026.01.29 | ₩14,231 | ₩14,852 | ₩14,231 | ₩14,404 | +1.22% | 3.1만 |
|---|
| 2026.01.28 | ₩14,218 | ₩14,418 | ₩14,218 | ₩14,275 | +0.40% | 3만 |
|---|
| 2026.01.27 | ₩14,525 | ₩14,578 | ₩14,331 | ₩14,442 | -0.57% | 1.8만 |
|---|
| 2026.01.26 | ₩14,658 | ₩14,738 | ₩14,618 | ₩14,690 | +0.22% | 3.7만 |
|---|
| 2026.01.23 | ₩14,605 | ₩14,671 | ₩14,525 | ₩14,578 | -0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩14,685 | ₩14,936 | ₩14,591 | ₩14,936 | +1.71% | 4.6만 |
|---|
| 2026.01.21 | ₩14,820 | ₩14,992 | ₩14,698 | ₩14,912 | +0.62% | 14.5만 |
|---|
| 2026.01.20 | ₩14,404 | ₩14,952 | ₩14,324 | ₩14,952 | +3.80% | 9.4만 |
|---|
| 2026.01.16 | ₩14,151 | ₩14,331 | ₩14,004 | ₩14,311 | +1.13% | 11.7만 |
|---|
| 2026.01.15 | ₩14,298 | ₩14,458 | ₩13,884 | ₩14,311 | +0.09% | 33.5만 |
|---|
| 2026.01.14 | ₩14,977 | ₩15,072 | ₩14,898 | ₩14,980 | +0.02% | 3.6만 |
|---|
| 2026.01.13 | ₩14,698 | ₩14,805 | ₩14,565 | ₩14,804 | +0.72% | 4.2만 |
|---|
| 2026.01.12 | ₩15,192 | ₩15,232 | ₩14,685 | ₩14,765 | -2.81% | 4.6만 |
|---|
| 2026.01.09 | ₩15,366 | ₩15,392 | ₩15,139 | ₩15,152 | -1.39% | 6.1만 |
|---|
| 2026.01.08 | ₩15,085 | ₩15,486 | ₩15,085 | ₩15,392 | +2.04% | 5.1만 |
|---|
| 2026.01.07 | ₩15,139 | ₩15,392 | ₩15,059 | ₩15,392 | +1.68% | 6.5만 |
|---|
| 2026.01.06 | ₩14,872 | ₩15,099 | ₩14,726 | ₩14,984 | +0.75% | 6.1만 |
|---|
| 2026.01.05 | ₩14,845 | ₩15,245 | ₩14,805 | ₩15,205 | +2.43% | 16.6만 |
|---|
| 2026.01.02 | ₩15,753 | ₩15,753 | ₩15,245 | ₩15,326 | -2.71% | 7.2만 |
|---|
| 2025.12.31 | ₩16,153 | ₩16,193 | ₩16,006 | ₩16,172 | +0.12% | 5.1만 |
|---|
| 2025.12.30 | ₩16,233 | ₩16,420 | ₩16,140 | ₩16,395 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩16,287 | ₩16,434 | ₩16,153 | ₩16,325 | +0.24% | 2.5만 |
|---|
| 2025.12.26 | ₩16,380 | ₩16,380 | ₩16,195 | ₩16,227 | -0.94% | 2.1천 |
|---|
| 2025.12.24 | ₩16,514 | ₩16,520 | ₩16,420 | ₩16,434 | -0.49% | 5.8천 |
|---|
| 2025.12.23 | ₩16,781 | ₩16,807 | ₩16,514 | ₩16,527 | -1.51% | 3.2천 |
|---|
| 2025.12.22 | ₩16,781 | ₩16,934 | ₩16,781 | ₩16,914 | +0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩17,261 | ₩17,261 | ₩16,961 | ₩17,116 | -0.84% | 11.9만 |
|---|
| 2025.12.18 | ₩17,435 | ₩17,488 | ₩17,248 | ₩17,387 | -0.28% | 2.3만 |
|---|
| 2025.12.17 | ₩17,168 | ₩18,009 | ₩17,168 | ₩17,909 | +4.32% | 12.2만 |
|---|
| 2025.12.16 | ₩17,328 | ₩17,488 | ₩17,235 | ₩17,293 | -0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩16,861 | ₩17,261 | ₩16,821 | ₩17,243 | +2.26% | 9.7천 |
|---|
| 2025.12.12 | ₩16,394 | ₩17,034 | ₩16,354 | ₩16,981 | +3.58% | 2.9만 |
|---|
| 2025.12.11 | ₩16,327 | ₩16,554 | ₩16,287 | ₩16,300 | -0.16% | 3만 |
|---|
| 2025.12.10 | ₩16,300 | ₩16,367 | ₩15,846 | ₩16,042 | -1.58% | 1.3만 |
|---|
| 2025.12.09 | ₩16,594 | ₩16,621 | ₩16,354 | ₩16,398 | -1.18% | 7.5천 |
|---|
| 2025.12.08 | ₩16,540 | ₩16,753 | ₩16,514 | ₩16,516 | -0.15% | 1.3만 |
|---|
| 2025.12.05 | ₩16,874 | ₩16,981 | ₩16,567 | ₩16,914 | +0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩16,954 | ₩17,137 | ₩16,954 | ₩17,018 | +0.38% | 2만 |
|---|
| 2025.12.03 | ₩16,994 | ₩17,279 | ₩16,821 | ₩16,867 | -0.75% | 1.6만 |
|---|
| 2025.12.02 | ₩17,088 | ₩17,207 | ₩16,954 | ₩17,042 | -0.27% | 1.3만 |
|---|
| 2025.12.01 | ₩17,355 | ₩17,355 | ₩17,128 | ₩17,289 | -0.38% | 2.2만 |
|---|
| 2025.11.28 | ₩17,128 | ₩17,221 | ₩17,061 | ₩17,106 | -0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩17,221 | ₩17,221 | ₩17,008 | ₩17,125 | -0.56% | 1.8만 |
|---|
| 2025.11.25 | ₩17,822 | ₩18,196 | ₩17,448 | ₩17,468 | -1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩18,142 | ₩18,142 | ₩17,462 | ₩17,482 | -3.64% | 11.1만 |
|---|
| 2025.11.21 | ₩18,276 | ₩18,596 | ₩17,902 | ₩18,142 | -0.73% | 14.5만 |
|---|
| 2025.11.20 | ₩17,021 | ₩17,962 | ₩17,021 | ₩17,941 | +5.40% | 3.9만 |
|---|
| 2025.11.19 | ₩17,929 | ₩17,982 | ₩17,551 | ₩17,635 | -1.64% | 4.3만 |
|---|
| 2025.11.18 | ₩17,915 | ₩18,222 | ₩17,809 | ₩17,942 | +0.15% | 5.4만 |
|---|
| 2025.11.17 | ₩17,755 | ₩17,795 | ₩17,546 | ₩17,666 | -0.50% | 2.1만 |
|---|
| 2025.11.14 | ₩18,076 | ₩18,125 | ₩17,395 | ₩17,495 | -3.21% | 5만 |
|---|
| 2025.11.13 | ₩17,283 | ₩17,778 | ₩17,283 | ₩17,663 | +2.20% | 3.6만 |
|---|
| 2025.11.12 | ₩16,994 | ₩17,195 | ₩16,941 | ₩17,168 | +1.02% | 2.1만 |
|---|
| 2025.11.11 | ₩17,114 | ₩17,195 | ₩16,941 | ₩17,117 | +0.02% | 5.2천 |
|---|
| 2025.11.10 | ₩16,847 | ₩17,085 | ₩16,807 | ₩16,855 | +0.05% | 4.3만 |
|---|
| 2025.11.07 | ₩17,515 | ₩17,955 | ₩17,341 | ₩17,391 | -0.71% | 5.7만 |
|---|
| 2025.11.06 | ₩16,961 | ₩17,311 | ₩16,961 | ₩17,249 | +1.70% | 1.1만 |
|---|
| 2025.11.05 | ₩16,982 | ₩17,029 | ₩16,727 | ₩16,934 | -0.28% | 4.7만 |
|---|
| 2025.11.04 | ₩16,821 | ₩16,968 | ₩16,527 | ₩16,962 | +0.84% | 6.1만 |
|---|
| 2025.11.03 | ₩16,514 | ₩16,514 | ₩16,100 | ₩16,368 | -0.88% | 1.9만 |
|---|
| 2025.10.31 | ₩16,307 | ₩16,794 | ₩16,247 | ₩16,612 | +1.87% | 6.2만 |
|---|
| 2025.10.30 | ₩16,500 | ₩16,514 | ₩16,247 | ₩16,464 | -0.22% | 2.7만 |
|---|
| 2025.10.29 | ₩16,300 | ₩16,487 | ₩16,260 | ₩16,380 | +0.49% | 2.3만 |
|---|
| 2025.10.28 | ₩16,794 | ₩16,834 | ₩16,514 | ₩16,528 | -1.58% | 2만 |
|---|
| 2025.10.27 | ₩16,661 | ₩16,874 | ₩16,634 | ₩16,717 | +0.34% | 1.1만 |
|---|
| 2025.10.24 | ₩16,847 | ₩16,908 | ₩16,762 | ₩16,897 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩17,188 | ₩17,188 | ₩16,954 | ₩17,133 | -0.32% | 3만 |
|---|
| 2025.10.22 | ₩16,941 | ₩17,462 | ₩16,941 | ₩17,255 | +1.85% | 2.1만 |
|---|
| 2025.10.21 | ₩16,714 | ₩16,981 | ₩16,714 | ₩16,922 | +1.25% | 1.1만 |
|---|
| 2025.10.20 | ₩16,567 | ₩16,734 | ₩16,460 | ₩16,721 | +0.93% | 1.7만 |
|---|
| 2025.10.17 | ₩16,661 | ₩16,887 | ₩16,460 | ₩16,871 | +1.27% | 2.4만 |
|---|
| 2025.10.16 | ₩16,020 | ₩16,767 | ₩16,020 | ₩16,619 | +3.74% | 21.4만 |
|---|
| 2025.10.15 | ₩16,420 | ₩16,618 | ₩16,300 | ₩16,328 | -0.56% | 7.1만 |
|---|
| 2025.10.14 | ₩16,901 | ₩17,088 | ₩16,554 | ₩16,847 | -0.32% | 6.2만 |
|---|
| 2025.10.13 | ₩16,821 | ₩17,153 | ₩16,419 | ₩16,464 | -2.12% | 4.6만 |
|---|
| 2025.10.10 | ₩16,847 | ₩17,915 | ₩16,847 | ₩17,875 | +6.10% | 5.1만 |
|---|