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 | ₩9,690 | ₩9,402 | ₩9,639 | +2.51% | 4만 |
| 2026.10.08 | ₩9,362 | ₩9,596 | ₩9,260 | ₩9,509 | +1.57% | 15.2만 |
| 2026.10.07 | ₩9,229 | ₩9,255 | ₩9,189 | ₩9,255 | +0.29% | 7.2만 |
| 2026.10.06 | ₩9,008 | ₩9,048 | ₩9,002 | ₩9,048 | +0.44% | 9.2만 |
| 2026.10.05 | ₩9,135 | ₩9,162 | ₩8,962 | ₩8,988 | -1.61% | 16.3만 |
| 2026.10.02 | ₩9,376 | ₩9,414 | ₩9,202 | ₩9,215 | -1.71% | 11.5만 |
| 2026.10.01 | ₩9,589 | ₩9,629 | ₩9,496 | ₩9,523 | -0.70% | 2.5만 |
| 2026.09.30 | ₩9,576 | ₩9,583 | ₩9,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,579 |
| +0.03% |
| 16만 |
| 2026.09.29 | ₩9,683 | ₩9,696 | ₩9,519 | ₩9,563 | -1.24% | 14.5만 |
|---|
| 2026.09.28 | ₩9,750 | ₩9,843 | ₩9,603 | ₩9,647 | -1.05% | 10.8만 |
|---|
| 2026.09.25 | ₩9,629 | ₩9,723 | ₩9,603 | ₩9,676 | +0.49% | 9.5만 |
|---|
| 2026.09.24 | ₩9,883 | ₩9,883 | ₩9,656 | ₩9,679 | -2.07% | 5만 |
|---|
| 2026.09.23 | ₩9,763 | ₩9,843 | ₩9,696 | ₩9,771 | +0.08% | 5.1만 |
|---|
| 2026.09.22 | ₩9,857 | ₩9,857 | ₩9,656 | ₩9,656 | -2.03% | 5.5만 |
|---|
| 2026.09.21 | ₩10,043 | ₩10,070 | ₩9,897 | ₩9,910 | -1.33% | 3.9만 |
|---|
| 2026.09.18 | ₩10,204 | ₩10,271 | ₩10,150 | ₩10,173 | -0.30% | 12.4만 |
|---|
| 2026.09.17 | ₩10,404 | ₩10,404 | ₩10,251 | ₩10,261 | -1.37% | 7.6만 |
|---|
| 2026.09.16 | ₩10,564 | ₩10,644 | ₩10,511 | ₩10,560 | -0.04% | 10.9만 |
|---|
| 2026.09.15 | ₩10,471 | ₩10,698 | ₩10,471 | ₩10,673 | +1.93% | 9.8만 |
|---|
| 2026.09.14 | ₩10,631 | ₩10,631 | ₩10,444 | ₩10,543 | -0.83% | 18.5만 |
|---|
| 2026.09.11 | ₩10,204 | ₩10,297 | ₩10,177 | ₩10,217 | +0.13% | 7.4만 |
|---|
| 2026.09.10 | ₩10,324 | ₩10,417 | ₩10,230 | ₩10,327 | +0.03% | 17만 |
|---|
| 2026.09.09 | ₩10,150 | ₩10,197 | ₩10,097 | ₩10,164 | +0.13% | 3.8만 |
|---|
| 2026.09.08 | ₩10,124 | ₩10,197 | ₩9,977 | ₩10,070 | -0.53% | 6.5만 |
|---|
| 2026.09.04 | ₩10,471 | ₩10,471 | ₩10,304 | ₩10,317 | -1.47% | 5.4만 |
|---|
| 2026.09.03 | ₩10,725 | ₩10,831 | ₩10,604 | ₩10,611 | -1.06% | 8.3만 |
|---|
| 2026.09.02 | ₩10,698 | ₩10,738 | ₩10,631 | ₩10,658 | -0.37% | 9.7만 |
|---|
| 2026.09.01 | ₩10,618 | ₩10,738 | ₩10,584 | ₩10,685 | +0.63% | 13.9만 |
|---|
| 2026.08.31 | ₩10,591 | ₩10,658 | ₩10,458 | ₩10,632 | +0.39% | 10.2만 |
|---|
| 2026.08.28 | ₩10,364 | ₩10,591 | ₩10,351 | ₩10,578 | +2.06% | 5.9만 |
|---|
| 2026.08.27 | ₩10,431 | ₩10,496 | ₩10,304 | ₩10,351 | -0.77% | 7.4만 |
|---|
| 2026.08.26 | ₩10,550 | ₩10,665 | ₩10,544 | ₩10,595 | +0.43% | 7.5만 |
|---|
| 2026.08.25 | ₩10,578 | ₩10,665 | ₩10,564 | ₩10,602 | +0.23% | 5.1만 |
|---|
| 2026.08.24 | ₩10,698 | ₩10,905 | ₩10,698 | ₩10,789 | +0.85% | 8.7만 |
|---|
| 2026.08.21 | ₩10,444 | ₩10,611 | ₩10,444 | ₩10,572 | +1.23% | 6.8만 |
|---|
| 2026.08.20 | ₩10,685 | ₩10,725 | ₩10,630 | ₩10,630 | -0.51% | 7.3만 |
|---|
| 2026.08.19 | ₩10,618 | ₩10,831 | ₩10,615 | ₩10,719 | +0.96% | 9.9만 |
|---|
| 2026.08.18 | ₩10,631 | ₩10,751 | ₩10,564 | ₩10,698 | +0.63% | 7.8만 |
|---|
| 2026.08.17 | ₩10,284 | ₩10,351 | ₩10,164 | ₩10,277 | -0.06% | 6.4만 |
|---|
| 2026.08.14 | ₩10,391 | ₩10,431 | ₩10,351 | ₩10,384 | -0.06% | 4.8만 |
|---|
| 2026.08.13 | ₩10,284 | ₩10,284 | ₩10,164 | ₩10,275 | -0.09% | 5.1만 |
|---|
| 2026.08.12 | ₩10,244 | ₩10,364 | ₩10,244 | ₩10,317 | +0.72% | 6만 |
|---|
| 2026.08.11 | ₩10,471 | ₩10,538 | ₩10,419 | ₩10,480 | +0.09% | 3.6만 |
|---|
| 2026.08.10 | ₩10,551 | ₩10,644 | ₩10,404 | ₩10,591 | +0.38% | 6.5만 |
|---|
| 2026.08.07 | ₩10,484 | ₩10,685 | ₩10,471 | ₩10,544 | +0.57% | 6만 |
|---|
| 2026.08.06 | ₩10,805 | ₩10,818 | ₩10,464 | ₩10,591 | -1.98% | 16.2만 |
|---|
| 2026.08.05 | ₩10,551 | ₩10,698 | ₩10,404 | ₩10,655 | +0.99% | 7.9만 |
|---|
| 2026.08.04 | ₩10,644 | ₩10,718 | ₩10,524 | ₩10,610 | -0.33% | 7만 |
|---|
| 2026.08.03 | ₩11,072 | ₩11,112 | ₩10,858 | ₩10,912 | -1.45% | 8.6만 |
|---|
| 2026.07.31 | ₩10,538 | ₩11,072 | ₩10,524 | ₩10,938 | +3.80% | 16.6만 |
|---|
| 2026.07.30 | ₩11,312 | ₩11,439 | ₩10,858 | ₩10,948 | -3.22% | 10.7만 |
|---|
| 2026.07.29 | ₩11,446 | ₩11,900 | ₩11,420 | ₩11,887 | +3.85% | 14.7만 |
|---|
| 2026.07.28 | ₩11,553 | ₩11,660 | ₩11,312 | ₩11,352 | -1.73% | 11.1만 |
|---|
| 2026.07.27 | ₩10,952 | ₩11,453 | ₩10,952 | ₩11,153 | +1.84% | 11.2만 |
|---|
| 2026.07.24 | ₩10,831 | ₩11,111 | ₩10,831 | ₩11,053 | +2.05% | 5.8만 |
|---|
| 2026.07.23 | ₩10,778 | ₩10,818 | ₩10,604 | ₩10,743 | -0.32% | 9.8만 |
|---|
| 2026.07.22 | ₩10,725 | ₩10,725 | ₩10,511 | ₩10,604 | -1.12% | 4.4만 |
|---|
| 2026.07.21 | ₩10,685 | ₩10,805 | ₩10,491 | ₩10,498 | -1.75% | 4.7만 |
|---|
| 2026.07.20 | ₩10,978 | ₩11,165 | ₩10,925 | ₩11,119 | +1.28% | 5.2만 |
|---|
| 2026.07.17 | ₩11,366 | ₩11,539 | ₩11,073 | ₩11,245 | -1.06% | 33.9만 |
|---|
| 2026.07.16 | ₩10,952 | ₩11,079 | ₩10,791 | ₩10,952 | 0.00% | 42.8만 |
|---|
| 2026.07.15 | ₩10,444 | ₩10,869 | ₩10,444 | ₩10,665 | +2.11% | 10.9만 |
|---|
| 2026.07.14 | ₩10,471 | ₩10,651 | ₩10,471 | ₩10,636 | +1.58% | 5.2만 |
|---|
| 2026.07.13 | ₩10,351 | ₩10,618 | ₩10,244 | ₩10,608 | +2.49% | 10.1만 |
|---|
| 2026.07.10 | ₩10,190 | ₩10,399 | ₩10,190 | ₩10,304 | +1.11% | 6.4만 |
|---|
| 2026.07.09 | ₩10,030 | ₩10,244 | ₩10,030 | ₩10,236 | +2.05% | 3.6만 |
|---|
| 2026.07.08 | ₩10,417 | ₩10,417 | ₩10,190 | ₩10,244 | -1.67% | 12.7만 |
|---|
| 2026.07.07 | ₩10,230 | ₩10,431 | ₩10,204 | ₩10,351 | +1.17% | 21.5만 |
|---|
| 2026.07.06 | ₩10,043 | ₩10,043 | ₩9,751 | ₩9,910 | -1.33% | 6.1만 |
|---|
| 2026.07.02 | ₩9,990 | ₩10,417 | ₩9,736 | ₩10,331 | +3.41% | 15.3만 |
|---|
| 2026.07.01 | ₩9,629 | ₩10,110 | ₩9,629 | ₩10,096 | +4.84% | 7.3만 |
|---|
| 2026.06.30 | ₩9,963 | ₩9,963 | ₩9,422 | ₩9,469 | -4.96% | 12.6만 |
|---|
| 2026.06.29 | ₩10,377 | ₩10,498 | ₩9,917 | ₩9,930 | -4.31% | 6.4만 |
|---|
| 2026.06.26 | ₩10,671 | ₩10,778 | ₩10,437 | ₩10,471 | -1.88% | 14.8만 |
|---|
| 2026.06.25 | ₩10,043 | ₩10,458 | ₩10,043 | ₩10,417 | +3.72% | 3.6만 |
|---|
| 2026.06.24 | ₩10,337 | ₩10,458 | ₩10,217 | ₩10,284 | -0.52% | 7.7만 |
|---|
| 2026.06.23 | ₩10,324 | ₩10,384 | ₩10,164 | ₩10,364 | +0.39% | 9.4만 |
|---|
| 2026.06.22 | ₩9,683 | ₩9,843 | ₩9,656 | ₩9,803 | +1.24% | 14만 |
|---|
| 2026.06.18 | ₩10,484 | ₩10,484 | ₩9,863 | ₩9,899 | -5.58% | 27.9만 |
|---|
| 2026.06.17 | ₩10,604 | ₩10,658 | ₩10,417 | ₩10,635 | +0.29% | 9.5만 |
|---|
| 2026.06.16 | ₩10,578 | ₩10,811 | ₩10,495 | ₩10,806 | +2.16% | 8.2만 |
|---|
| 2026.06.15 | ₩10,498 | ₩10,678 | ₩10,417 | ₩10,467 | -0.29% | 9.6만 |
|---|
| 2026.06.12 | ₩11,032 | ₩11,032 | ₩10,831 | ₩10,904 | -1.16% | 4.1만 |
|---|
| 2026.06.11 | ₩11,152 | ₩11,286 | ₩10,858 | ₩10,997 | -1.39% | 15.7만 |
|---|
| 2026.06.10 | ₩11,152 | ₩11,332 | ₩10,885 | ₩11,327 | +1.57% | 10.8만 |
|---|
| 2026.06.09 | ₩10,751 | ₩11,379 | ₩10,604 | ₩10,845 | +0.87% | 15.1만 |
|---|
| 2026.06.08 | ₩10,952 | ₩10,978 | ₩10,678 | ₩10,872 | -0.73% | 8.6만 |
|---|
| 2026.06.05 | ₩10,858 | ₩11,212 | ₩10,811 | ₩11,149 | +2.68% | 6.9만 |
|---|
| 2026.06.04 | ₩10,858 | ₩10,885 | ₩10,391 | ₩10,475 | -3.53% | 3.5만 |
|---|
| 2026.06.03 | ₩10,471 | ₩10,711 | ₩10,471 | ₩10,643 | +1.65% | 1.8만 |
|---|
| 2026.06.02 | ₩10,591 | ₩10,591 | ₩10,404 | ₩10,431 | -1.51% | 2.3만 |
|---|
| 2026.06.01 | ₩10,992 | ₩10,992 | ₩10,337 | ₩10,685 | -2.79% | 9.9만 |
|---|
| 2026.05.29 | ₩10,965 | ₩11,179 | ₩10,860 | ₩11,120 | +1.41% | 3만 |
|---|
| 2026.05.28 | ₩11,112 | ₩11,219 | ₩10,938 | ₩10,992 | -1.08% | 2.5만 |
|---|
| 2026.05.27 | ₩10,925 | ₩11,205 | ₩10,845 | ₩11,032 | +0.98% | 8.5만 |
|---|
| 2026.05.26 | ₩11,286 | ₩11,379 | ₩11,245 | ₩11,302 | +0.14% | 3.6만 |
|---|
| 2026.05.22 | ₩11,419 | ₩11,559 | ₩11,379 | ₩11,553 | +1.17% | 2.8만 |
|---|
| 2026.05.21 | ₩11,606 | ₩11,606 | ₩11,352 | ₩11,455 | -1.30% | 5만 |
|---|
| 2026.05.20 | ₩11,792 | ₩11,793 | ₩11,566 | ₩11,633 | -1.35% | 4.1만 |
|---|
| 2026.05.19 | ₩12,007 | ₩12,107 | ₩11,713 | ₩11,897 | -0.91% | 5.4만 |
|---|
| 2026.05.18 | ₩11,446 | ₩11,927 | ₩11,446 | ₩11,794 | +3.05% | 6.4만 |
|---|
| 2026.05.15 | ₩11,513 | ₩11,619 | ₩11,420 | ₩11,535 | +0.20% | 7.2만 |
|---|
| 2026.05.14 | ₩11,553 | ₩11,553 | ₩11,085 | ₩11,179 | -3.24% | 3.9만 |
|---|
| 2026.05.13 | ₩11,726 | ₩11,947 | ₩11,579 | ₩11,726 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩11,766 | ₩12,086 | ₩11,660 | ₩11,796 | +0.25% | 7.8만 |
|---|
| 2026.05.11 | ₩11,526 | ₩11,720 | ₩11,511 | ₩11,579 | +0.46% | 4.7만 |
|---|
| 2026.05.08 | ₩11,299 | ₩11,646 | ₩11,259 | ₩11,392 | +0.83% | 10.5만 |
|---|
| 2026.05.07 | ₩11,298 | ₩11,432 | ₩11,165 | ₩11,286 | -0.11% | 5.6만 |
|---|
| 2026.05.06 | ₩11,686 | ₩11,686 | ₩11,152 | ₩11,172 | -4.40% | 9.8만 |
|---|
| 2026.05.05 | ₩11,633 | ₩11,953 | ₩11,633 | ₩11,927 | +2.53% | 3.8만 |
|---|
| 2026.05.04 | ₩11,593 | ₩11,873 | ₩11,579 | ₩11,686 | +0.81% | 3.5만 |
|---|
| 2026.05.01 | ₩11,953 | ₩11,967 | ₩11,646 | ₩11,813 | -1.17% | 2.5만 |
|---|
| 2026.04.30 | ₩11,820 | ₩12,154 | ₩11,806 | ₩11,856 | +0.31% | 2.7만 |
|---|
| 2026.04.29 | ₩11,993 | ₩12,059 | ₩11,880 | ₩11,940 | -0.45% | 3.6만 |
|---|
| 2026.04.28 | ₩11,967 | ₩12,174 | ₩11,826 | ₩11,977 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩11,326 | ₩11,726 | ₩11,326 | ₩11,607 | +2.49% | 6만 |
|---|
| 2026.04.24 | ₩11,913 | ₩11,913 | ₩11,466 | ₩11,673 | -2.02% | 13.9만 |
|---|
| 2026.04.23 | ₩12,287 | ₩12,486 | ₩12,114 | ₩12,327 | +0.33% | 3.5만 |
|---|
| 2026.04.22 | ₩12,675 | ₩12,715 | ₩12,147 | ₩12,147 | -4.16% | 2.8만 |
|---|
| 2026.04.21 | ₩12,808 | ₩12,915 | ₩12,761 | ₩12,843 | +0.27% | 5.1만 |
|---|
| 2026.04.20 | ₩12,795 | ₩12,912 | ₩12,768 | ₩12,892 | +0.76% | 2.7만 |
|---|
| 2026.04.17 | ₩12,688 | ₩12,908 | ₩12,565 | ₩12,736 | +0.38% | 2.8만 |
|---|
| 2026.04.16 | ₩12,835 | ₩13,069 | ₩12,775 | ₩12,982 | +1.14% | 23.5만 |
|---|
| 2026.04.15 | ₩12,407 | ₩12,684 | ₩12,407 | ₩12,581 | +1.40% | 3.3만 |
|---|
| 2026.04.14 | ₩12,448 | ₩12,608 | ₩12,367 | ₩12,421 | -0.21% | 4.3만 |
|---|
| 2026.04.13 | ₩12,755 | ₩12,862 | ₩12,728 | ₩12,784 | +0.23% | 3.8만 |
|---|
| 2026.04.10 | ₩12,554 | ₩12,768 | ₩12,494 | ₩12,728 | +1.38% | 7.6만 |
|---|
| 2026.04.09 | ₩13,035 | ₩13,089 | ₩12,848 | ₩12,951 | -0.65% | 3.4만 |
|---|
| 2026.04.08 | ₩12,675 | ₩13,115 | ₩12,554 | ₩12,938 | +2.08% | 6.2만 |
|---|
| 2026.04.07 | ₩13,930 | ₩14,117 | ₩13,743 | ₩13,756 | -1.25% | 8.2만 |
|---|
| 2026.04.06 | ₩13,897 | ₩13,983 | ₩13,770 | ₩13,891 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩14,491 | ₩14,491 | ₩13,890 | ₩13,997 | -3.41% | 12만 |
|---|
| 2026.04.01 | ₩13,743 | ₩13,930 | ₩13,571 | ₩13,854 | +0.81% | 8.4만 |
|---|
| 2026.03.31 | ₩14,771 | ₩14,771 | ₩13,997 | ₩14,003 | -5.20% | 9만 |
|---|
| 2026.03.30 | ₩14,584 | ₩15,132 | ₩14,571 | ₩15,026 | +3.03% | 5.8만 |
|---|
| 2026.03.27 | ₩14,678 | ₩14,765 | ₩14,451 | ₩14,544 | -0.91% | 13만 |
|---|
| 2026.03.26 | ₩14,084 | ₩14,611 | ₩14,064 | ₩14,594 | +3.62% | 12.5만 |
|---|
| 2026.03.25 | ₩13,770 | ₩13,824 | ₩13,636 | ₩13,730 | -0.29% | 17.1만 |
|---|
| 2026.03.24 | ₩14,064 | ₩14,150 | ₩13,850 | ₩13,910 | -1.09% | 11.7만 |
|---|
| 2026.03.23 | ₩14,531 | ₩14,531 | ₩14,010 | ₩14,237 | -2.02% | 21.4만 |
|---|
| 2026.03.20 | ₩14,371 | ₩14,765 | ₩14,371 | ₩14,615 | +1.70% | 7만 |
|---|
| 2026.03.19 | ₩14,624 | ₩14,718 | ₩14,172 | ₩14,217 | -2.79% | 8.5만 |
|---|
| 2026.03.18 | ₩13,890 | ₩14,178 | ₩13,850 | ₩14,170 | +2.02% | 10.8만 |
|---|
| 2026.03.17 | ₩14,104 | ₩14,224 | ₩13,890 | ₩13,930 | -1.23% | 11만 |
|---|
| 2026.03.16 | ₩14,117 | ₩14,197 | ₩14,050 | ₩14,194 | +0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩14,064 | ₩14,344 | ₩14,023 | ₩14,292 | +1.62% | 11.3만 |
|---|
| 2026.03.12 | ₩13,957 | ₩14,344 | ₩13,957 | ₩14,303 | +2.48% | 8.3만 |
|---|
| 2026.03.11 | ₩13,770 | ₩13,770 | ₩13,525 | ₩13,636 | -0.97% | 7.2만 |
|---|
| 2026.03.10 | ₩13,863 | ₩14,023 | ₩13,703 | ₩13,939 | +0.55% | 7.2만 |
|---|
| 2026.03.09 | ₩14,451 | ₩14,558 | ₩13,850 | ₩13,850 | -4.16% | 12.6만 |
|---|
| 2026.03.06 | ₩14,144 | ₩14,331 | ₩13,923 | ₩14,301 | +1.11% | 15만 |
|---|
| 2026.03.05 | ₩13,596 | ₩14,064 | ₩13,489 | ₩13,703 | +0.79% | 82.5만 |
|---|
| 2026.03.04 | ₩13,556 | ₩13,663 | ₩13,422 | ₩13,531 | -0.19% | 5.3만 |
|---|
| 2026.03.03 | ₩13,863 | ₩14,023 | ₩13,636 | ₩13,716 | -1.06% | 13.4만 |
|---|
| 2026.03.02 | ₩13,249 | ₩13,249 | ₩13,022 | ₩13,151 | -0.74% | 5.1만 |
|---|
| 2026.02.27 | ₩13,155 | ₩13,155 | ₩12,902 | ₩12,962 | -1.47% | 4.4만 |
|---|
| 2026.02.26 | ₩12,648 | ₩13,075 | ₩12,629 | ₩12,880 | +1.84% | 6.1만 |
|---|
| 2026.02.25 | ₩12,434 | ₩12,609 | ₩12,434 | ₩12,532 | +0.78% | 9.1만 |
|---|
| 2026.02.24 | ₩12,808 | ₩12,902 | ₩12,474 | ₩12,588 | -1.72% | 12.3만 |
|---|
| 2026.02.23 | ₩13,249 | ₩13,249 | ₩13,022 | ₩13,155 | -0.71% | 5.8만 |
|---|
| 2026.02.20 | ₩13,422 | ₩13,422 | ₩13,075 | ₩13,102 | -2.39% | 8.5만 |
|---|
| 2026.02.19 | ₩13,527 | ₩13,580 | ₩13,424 | ₩13,489 | -0.28% | 1.3만 |
|---|
| 2026.02.18 | ₩13,356 | ₩13,469 | ₩13,182 | ₩13,405 | +0.37% | 2.2만 |
|---|
| 2026.02.17 | ₩13,556 | ₩13,650 | ₩13,309 | ₩13,356 | -1.48% | 9.2만 |
|---|
| 2026.02.13 | ₩13,209 | ₩13,422 | ₩13,129 | ₩13,280 | +0.54% | 10.6만 |
|---|
| 2026.02.12 | ₩12,848 | ₩13,316 | ₩12,801 | ₩13,195 | +2.70% | 12.8만 |
|---|
| 2026.02.11 | ₩13,169 | ₩13,182 | ₩12,808 | ₩12,968 | -1.52% | 18.4만 |
|---|
| 2026.02.10 | ₩13,369 | ₩13,609 | ₩13,356 | ₩13,436 | +0.50% | 12.3만 |
|---|
| 2026.02.09 | ₩13,930 | ₩13,970 | ₩13,543 | ₩13,700 | -1.65% | 6.6만 |
|---|
| 2026.02.06 | ₩14,464 | ₩14,464 | ₩13,917 | ₩13,939 | -3.63% | 6.9만 |
|---|
| 2026.02.05 | ₩15,193 | ₩15,225 | ₩14,598 | ₩14,759 | -2.86% | 9.6만 |
|---|
| 2026.02.04 | ₩14,518 | ₩15,252 | ₩14,438 | ₩14,982 | +3.20% | 8만 |
|---|
| 2026.02.03 | ₩14,184 | ₩14,771 | ₩14,184 | ₩14,543 | +2.53% | 3.8만 |
|---|
| 2026.02.02 | ₩14,798 | ₩14,798 | ₩14,210 | ₩14,315 | -3.27% | 5.6만 |
|---|
| 2026.01.30 | ₩14,611 | ₩14,811 | ₩14,438 | ₩14,785 | +1.19% | 3.5만 |
|---|
| 2026.01.29 | ₩14,237 | ₩14,858 | ₩14,237 | ₩14,411 | +1.22% | 3.1만 |
|---|
| 2026.01.28 | ₩14,224 | ₩14,424 | ₩14,224 | ₩14,281 | +0.40% | 3만 |
|---|
| 2026.01.27 | ₩14,531 | ₩14,584 | ₩14,337 | ₩14,448 | -0.57% | 1.8만 |
|---|
| 2026.01.26 | ₩14,665 | ₩14,745 | ₩14,624 | ₩14,697 | +0.22% | 3.7만 |
|---|
| 2026.01.23 | ₩14,611 | ₩14,678 | ₩14,531 | ₩14,584 | -0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩14,691 | ₩14,942 | ₩14,598 | ₩14,942 | +1.71% | 4.6만 |
|---|
| 2026.01.21 | ₩14,826 | ₩14,998 | ₩14,705 | ₩14,918 | +0.62% | 14.5만 |
|---|
| 2026.01.20 | ₩14,411 | ₩14,958 | ₩14,331 | ₩14,958 | +3.80% | 9.4만 |
|---|
| 2026.01.16 | ₩14,157 | ₩14,337 | ₩14,010 | ₩14,317 | +1.13% | 11.7만 |
|---|
| 2026.01.15 | ₩14,304 | ₩14,464 | ₩13,890 | ₩14,317 | +0.09% | 33.5만 |
|---|
| 2026.01.14 | ₩14,984 | ₩15,079 | ₩14,905 | ₩14,986 | +0.02% | 3.6만 |
|---|
| 2026.01.13 | ₩14,705 | ₩14,811 | ₩14,571 | ₩14,810 | +0.72% | 4.2만 |
|---|
| 2026.01.12 | ₩15,199 | ₩15,239 | ₩14,691 | ₩14,771 | -2.81% | 4.6만 |
|---|
| 2026.01.09 | ₩15,372 | ₩15,399 | ₩15,145 | ₩15,159 | -1.39% | 6.1만 |
|---|
| 2026.01.08 | ₩15,092 | ₩15,493 | ₩15,092 | ₩15,399 | +2.04% | 5.1만 |
|---|
| 2026.01.07 | ₩15,145 | ₩15,399 | ₩15,065 | ₩15,399 | +1.68% | 6.5만 |
|---|
| 2026.01.06 | ₩14,878 | ₩15,105 | ₩14,733 | ₩14,990 | +0.75% | 6.1만 |
|---|
| 2026.01.05 | ₩14,852 | ₩15,252 | ₩14,811 | ₩15,212 | +2.43% | 16.6만 |
|---|
| 2026.01.02 | ₩15,760 | ₩15,760 | ₩15,252 | ₩15,332 | -2.71% | 7.2만 |
|---|
| 2025.12.31 | ₩16,160 | ₩16,200 | ₩16,013 | ₩16,179 | +0.12% | 5.1만 |
|---|
| 2025.12.30 | ₩16,241 | ₩16,428 | ₩16,147 | ₩16,402 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩16,294 | ₩16,441 | ₩16,160 | ₩16,333 | +0.24% | 2.5만 |
|---|
| 2025.12.26 | ₩16,387 | ₩16,387 | ₩16,202 | ₩16,234 | -0.94% | 2.1천 |
|---|
| 2025.12.24 | ₩16,521 | ₩16,528 | ₩16,428 | ₩16,441 | -0.49% | 5.8천 |
|---|
| 2025.12.23 | ₩16,788 | ₩16,815 | ₩16,521 | ₩16,534 | -1.51% | 3.2천 |
|---|
| 2025.12.22 | ₩16,788 | ₩16,942 | ₩16,788 | ₩16,922 | +0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩17,269 | ₩17,269 | ₩16,968 | ₩17,123 | -0.84% | 11.9만 |
|---|
| 2025.12.18 | ₩17,443 | ₩17,496 | ₩17,256 | ₩17,394 | -0.28% | 2.3만 |
|---|
| 2025.12.17 | ₩17,175 | ₩18,017 | ₩17,175 | ₩17,917 | +4.32% | 12.2만 |
|---|
| 2025.12.16 | ₩17,336 | ₩17,496 | ₩17,242 | ₩17,301 | -0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩16,868 | ₩17,269 | ₩16,828 | ₩17,250 | +2.26% | 9.7천 |
|---|
| 2025.12.12 | ₩16,401 | ₩17,042 | ₩16,361 | ₩16,988 | +3.58% | 2.9만 |
|---|
| 2025.12.11 | ₩16,334 | ₩16,561 | ₩16,294 | ₩16,307 | -0.16% | 3만 |
|---|
| 2025.12.10 | ₩16,307 | ₩16,374 | ₩15,853 | ₩16,050 | -1.58% | 1.3만 |
|---|
| 2025.12.09 | ₩16,601 | ₩16,628 | ₩16,361 | ₩16,405 | -1.18% | 7.5천 |
|---|
| 2025.12.08 | ₩16,548 | ₩16,760 | ₩16,521 | ₩16,524 | -0.15% | 1.3만 |
|---|
| 2025.12.05 | ₩16,882 | ₩16,988 | ₩16,574 | ₩16,922 | +0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩16,962 | ₩17,145 | ₩16,962 | ₩17,026 | +0.38% | 2만 |
|---|
| 2025.12.03 | ₩17,002 | ₩17,286 | ₩16,828 | ₩16,875 | -0.75% | 1.6만 |
|---|
| 2025.12.02 | ₩17,095 | ₩17,214 | ₩16,962 | ₩17,050 | -0.27% | 1.3만 |
|---|
| 2025.12.01 | ₩17,362 | ₩17,362 | ₩17,135 | ₩17,297 | -0.38% | 2.2만 |
|---|
| 2025.11.28 | ₩17,135 | ₩17,229 | ₩17,069 | ₩17,114 | -0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩17,229 | ₩17,229 | ₩17,015 | ₩17,133 | -0.56% | 1.8만 |
|---|
| 2025.11.25 | ₩17,830 | ₩18,204 | ₩17,456 | ₩17,476 | -1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩18,150 | ₩18,150 | ₩17,469 | ₩17,489 | -3.64% | 11.1만 |
|---|
| 2025.11.21 | ₩18,284 | ₩18,604 | ₩17,910 | ₩18,150 | -0.73% | 14.5만 |
|---|
| 2025.11.20 | ₩17,029 | ₩17,970 | ₩17,029 | ₩17,949 | +5.40% | 3.9만 |
|---|
| 2025.11.19 | ₩17,937 | ₩17,990 | ₩17,559 | ₩17,643 | -1.64% | 4.3만 |
|---|
| 2025.11.18 | ₩17,923 | ₩18,231 | ₩17,817 | ₩17,950 | +0.15% | 5.4만 |
|---|
| 2025.11.17 | ₩17,763 | ₩17,803 | ₩17,553 | ₩17,674 | -0.50% | 2.1만 |
|---|
| 2025.11.14 | ₩18,084 | ₩18,133 | ₩17,402 | ₩17,503 | -3.21% | 5만 |
|---|
| 2025.11.13 | ₩17,290 | ₩17,786 | ₩17,290 | ₩17,671 | +2.20% | 3.6만 |
|---|
| 2025.11.12 | ₩17,002 | ₩17,202 | ₩16,948 | ₩17,175 | +1.02% | 2.1만 |
|---|
| 2025.11.11 | ₩17,122 | ₩17,202 | ₩16,948 | ₩17,125 | +0.02% | 5.2천 |
|---|
| 2025.11.10 | ₩16,855 | ₩17,093 | ₩16,815 | ₩16,863 | +0.05% | 4.3만 |
|---|
| 2025.11.07 | ₩17,523 | ₩17,963 | ₩17,349 | ₩17,398 | -0.71% | 5.7만 |
|---|
| 2025.11.06 | ₩16,968 | ₩17,318 | ₩16,968 | ₩17,257 | +1.70% | 1.1만 |
|---|
| 2025.11.05 | ₩16,990 | ₩17,037 | ₩16,735 | ₩16,942 | -0.28% | 4.7만 |
|---|
| 2025.11.04 | ₩16,828 | ₩16,975 | ₩16,534 | ₩16,970 | +0.84% | 6.1만 |
|---|
| 2025.11.03 | ₩16,521 | ₩16,521 | ₩16,107 | ₩16,375 | -0.88% | 1.9만 |
|---|
| 2025.10.31 | ₩16,314 | ₩16,801 | ₩16,254 | ₩16,620 | +1.87% | 6.2만 |
|---|
| 2025.10.30 | ₩16,508 | ₩16,521 | ₩16,254 | ₩16,472 | -0.22% | 2.7만 |
|---|
| 2025.10.29 | ₩16,307 | ₩16,494 | ₩16,267 | ₩16,387 | +0.49% | 2.3만 |
|---|
| 2025.10.28 | ₩16,801 | ₩16,842 | ₩16,521 | ₩16,536 | -1.58% | 2만 |
|---|
| 2025.10.27 | ₩16,668 | ₩16,882 | ₩16,641 | ₩16,724 | +0.34% | 1.1만 |
|---|
| 2025.10.24 | ₩16,855 | ₩16,915 | ₩16,769 | ₩16,904 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩17,195 | ₩17,195 | ₩16,962 | ₩17,141 | -0.32% | 3만 |
|---|
| 2025.10.22 | ₩16,948 | ₩17,469 | ₩16,948 | ₩17,262 | +1.85% | 2.1만 |
|---|
| 2025.10.21 | ₩16,721 | ₩16,988 | ₩16,721 | ₩16,930 | +1.25% | 1.1만 |
|---|
| 2025.10.20 | ₩16,574 | ₩16,741 | ₩16,468 | ₩16,728 | +0.93% | 1.7만 |
|---|
| 2025.10.17 | ₩16,668 | ₩16,895 | ₩16,468 | ₩16,879 | +1.27% | 2.4만 |
|---|
| 2025.10.16 | ₩16,027 | ₩16,775 | ₩16,027 | ₩16,627 | +3.74% | 21.4만 |
|---|
| 2025.10.15 | ₩16,428 | ₩16,625 | ₩16,307 | ₩16,335 | -0.56% | 7.1만 |
|---|
| 2025.10.14 | ₩16,908 | ₩17,095 | ₩16,561 | ₩16,855 | -0.32% | 6.2만 |
|---|
| 2025.10.13 | ₩16,828 | ₩17,161 | ₩16,426 | ₩16,472 | -2.12% | 4.6만 |
|---|
| 2025.10.10 | ₩16,855 | ₩17,923 | ₩16,855 | ₩17,883 | +6.10% | 5.1만 |
|---|