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 | ₩9,392 | ₩9,679 | ₩9,392 | ₩9,628 | +2.51% | 4만 |
| 2026.10.08 | ₩9,352 | ₩9,585 | ₩9,249 | ₩9,499 | +1.57% | 15.2만 |
| 2026.10.07 | ₩9,219 | ₩9,245 | ₩9,179 | ₩9,245 | +0.29% | 7.2만 |
| 2026.10.06 | ₩8,998 | ₩9,038 | ₩8,992 | ₩9,038 | +0.44% | 9.2만 |
| 2026.10.05 | ₩9,125 | ₩9,152 | ₩8,952 | ₩8,978 | -1.61% | 16.3만 |
| 2026.10.02 | ₩9,365 | ₩9,404 | ₩9,192 | ₩9,205 | -1.71% | 11.5만 |
| 2026.10.01 | ₩9,579 | ₩9,619 | ₩9,485 | ₩9,512 | -0.70% | 2.5만 |
| 2026.09.30 | ₩9,565 | ₩9,572 | ₩9,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,568 |
| +0.03% |
| 16만 |
| 2026.09.29 | ₩9,672 | ₩9,685 | ₩9,508 | ₩9,552 | -1.24% | 14.5만 |
|---|
| 2026.09.28 | ₩9,739 | ₩9,832 | ₩9,592 | ₩9,636 | -1.05% | 10.8만 |
|---|
| 2026.09.25 | ₩9,619 | ₩9,712 | ₩9,592 | ₩9,665 | +0.49% | 9.5만 |
|---|
| 2026.09.24 | ₩9,872 | ₩9,872 | ₩9,645 | ₩9,668 | -2.07% | 5만 |
|---|
| 2026.09.23 | ₩9,752 | ₩9,832 | ₩9,685 | ₩9,760 | +0.08% | 5.1만 |
|---|
| 2026.09.22 | ₩9,846 | ₩9,846 | ₩9,645 | ₩9,645 | -2.03% | 5.5만 |
|---|
| 2026.09.21 | ₩10,032 | ₩10,059 | ₩9,886 | ₩9,899 | -1.33% | 3.9만 |
|---|
| 2026.09.18 | ₩10,192 | ₩10,259 | ₩10,139 | ₩10,162 | -0.30% | 12.4만 |
|---|
| 2026.09.17 | ₩10,393 | ₩10,393 | ₩10,239 | ₩10,250 | -1.37% | 7.6만 |
|---|
| 2026.09.16 | ₩10,553 | ₩10,633 | ₩10,499 | ₩10,549 | -0.04% | 10.9만 |
|---|
| 2026.09.15 | ₩10,459 | ₩10,686 | ₩10,459 | ₩10,661 | +1.93% | 9.8만 |
|---|
| 2026.09.14 | ₩10,619 | ₩10,619 | ₩10,433 | ₩10,531 | -0.83% | 18.5만 |
|---|
| 2026.09.11 | ₩10,192 | ₩10,286 | ₩10,166 | ₩10,206 | +0.13% | 7.4만 |
|---|
| 2026.09.10 | ₩10,313 | ₩10,406 | ₩10,219 | ₩10,315 | +0.03% | 17만 |
|---|
| 2026.09.09 | ₩10,139 | ₩10,186 | ₩10,086 | ₩10,152 | +0.13% | 3.8만 |
|---|
| 2026.09.08 | ₩10,112 | ₩10,186 | ₩9,966 | ₩10,059 | -0.53% | 6.5만 |
|---|
| 2026.09.04 | ₩10,459 | ₩10,459 | ₩10,293 | ₩10,306 | -1.47% | 5.4만 |
|---|
| 2026.09.03 | ₩10,713 | ₩10,819 | ₩10,593 | ₩10,599 | -1.06% | 8.3만 |
|---|
| 2026.09.02 | ₩10,686 | ₩10,726 | ₩10,619 | ₩10,646 | -0.37% | 9.7만 |
|---|
| 2026.09.01 | ₩10,606 | ₩10,726 | ₩10,573 | ₩10,673 | +0.63% | 13.9만 |
|---|
| 2026.08.31 | ₩10,579 | ₩10,646 | ₩10,446 | ₩10,621 | +0.39% | 10.2만 |
|---|
| 2026.08.28 | ₩10,353 | ₩10,579 | ₩10,339 | ₩10,566 | +2.06% | 5.9만 |
|---|
| 2026.08.27 | ₩10,419 | ₩10,485 | ₩10,293 | ₩10,339 | -0.77% | 7.4만 |
|---|
| 2026.08.26 | ₩10,538 | ₩10,653 | ₩10,533 | ₩10,583 | +0.43% | 7.5만 |
|---|
| 2026.08.25 | ₩10,566 | ₩10,653 | ₩10,553 | ₩10,590 | +0.23% | 5.1만 |
|---|
| 2026.08.24 | ₩10,686 | ₩10,893 | ₩10,686 | ₩10,777 | +0.85% | 8.7만 |
|---|
| 2026.08.21 | ₩10,433 | ₩10,599 | ₩10,433 | ₩10,561 | +1.23% | 6.8만 |
|---|
| 2026.08.20 | ₩10,673 | ₩10,713 | ₩10,618 | ₩10,618 | -0.51% | 7.3만 |
|---|
| 2026.08.19 | ₩10,606 | ₩10,819 | ₩10,603 | ₩10,707 | +0.96% | 9.9만 |
|---|
| 2026.08.18 | ₩10,619 | ₩10,739 | ₩10,553 | ₩10,686 | +0.63% | 7.8만 |
|---|
| 2026.08.17 | ₩10,272 | ₩10,339 | ₩10,152 | ₩10,266 | -0.06% | 6.4만 |
|---|
| 2026.08.14 | ₩10,379 | ₩10,419 | ₩10,339 | ₩10,373 | -0.06% | 4.8만 |
|---|
| 2026.08.13 | ₩10,272 | ₩10,272 | ₩10,152 | ₩10,263 | -0.09% | 5.1만 |
|---|
| 2026.08.12 | ₩10,232 | ₩10,353 | ₩10,232 | ₩10,306 | +0.72% | 6만 |
|---|
| 2026.08.11 | ₩10,459 | ₩10,526 | ₩10,407 | ₩10,469 | +0.09% | 3.6만 |
|---|
| 2026.08.10 | ₩10,539 | ₩10,633 | ₩10,393 | ₩10,579 | +0.38% | 6.5만 |
|---|
| 2026.08.07 | ₩10,473 | ₩10,673 | ₩10,459 | ₩10,533 | +0.57% | 6만 |
|---|
| 2026.08.06 | ₩10,793 | ₩10,806 | ₩10,453 | ₩10,579 | -1.98% | 16.2만 |
|---|
| 2026.08.05 | ₩10,539 | ₩10,686 | ₩10,393 | ₩10,643 | +0.99% | 7.9만 |
|---|
| 2026.08.04 | ₩10,633 | ₩10,706 | ₩10,513 | ₩10,598 | -0.33% | 7만 |
|---|
| 2026.08.03 | ₩11,060 | ₩11,100 | ₩10,846 | ₩10,900 | -1.45% | 8.6만 |
|---|
| 2026.07.31 | ₩10,526 | ₩11,060 | ₩10,513 | ₩10,926 | +3.80% | 16.6만 |
|---|
| 2026.07.30 | ₩11,300 | ₩11,426 | ₩10,846 | ₩10,936 | -3.22% | 10.7만 |
|---|
| 2026.07.29 | ₩11,433 | ₩11,887 | ₩11,408 | ₩11,873 | +3.85% | 14.7만 |
|---|
| 2026.07.28 | ₩11,540 | ₩11,647 | ₩11,300 | ₩11,340 | -1.73% | 11.1만 |
|---|
| 2026.07.27 | ₩10,940 | ₩11,440 | ₩10,940 | ₩11,141 | +1.84% | 11.2만 |
|---|
| 2026.07.24 | ₩10,819 | ₩11,098 | ₩10,819 | ₩11,041 | +2.05% | 5.8만 |
|---|
| 2026.07.23 | ₩10,766 | ₩10,806 | ₩10,593 | ₩10,731 | -0.32% | 9.8만 |
|---|
| 2026.07.22 | ₩10,713 | ₩10,713 | ₩10,499 | ₩10,593 | -1.12% | 4.4만 |
|---|
| 2026.07.21 | ₩10,673 | ₩10,793 | ₩10,479 | ₩10,486 | -1.75% | 4.7만 |
|---|
| 2026.07.20 | ₩10,966 | ₩11,153 | ₩10,913 | ₩11,106 | +1.28% | 5.2만 |
|---|
| 2026.07.17 | ₩11,353 | ₩11,527 | ₩11,061 | ₩11,233 | -1.06% | 33.9만 |
|---|
| 2026.07.16 | ₩10,940 | ₩11,066 | ₩10,779 | ₩10,940 | 0.00% | 42.8만 |
|---|
| 2026.07.15 | ₩10,433 | ₩10,857 | ₩10,433 | ₩10,653 | +2.11% | 10.9만 |
|---|
| 2026.07.14 | ₩10,459 | ₩10,639 | ₩10,459 | ₩10,625 | +1.58% | 5.2만 |
|---|
| 2026.07.13 | ₩10,339 | ₩10,606 | ₩10,232 | ₩10,597 | +2.49% | 10.1만 |
|---|
| 2026.07.10 | ₩10,179 | ₩10,387 | ₩10,179 | ₩10,293 | +1.11% | 6.4만 |
|---|
| 2026.07.09 | ₩10,019 | ₩10,232 | ₩10,019 | ₩10,224 | +2.05% | 3.6만 |
|---|
| 2026.07.08 | ₩10,406 | ₩10,406 | ₩10,179 | ₩10,232 | -1.67% | 12.7만 |
|---|
| 2026.07.07 | ₩10,219 | ₩10,419 | ₩10,192 | ₩10,339 | +1.17% | 21.5만 |
|---|
| 2026.07.06 | ₩10,032 | ₩10,032 | ₩9,740 | ₩9,899 | -1.33% | 6.1만 |
|---|
| 2026.07.02 | ₩9,979 | ₩10,406 | ₩9,726 | ₩10,319 | +3.41% | 15.3만 |
|---|
| 2026.07.01 | ₩9,619 | ₩10,099 | ₩9,619 | ₩10,084 | +4.84% | 7.3만 |
|---|
| 2026.06.30 | ₩9,952 | ₩9,952 | ₩9,412 | ₩9,459 | -4.96% | 12.6만 |
|---|
| 2026.06.29 | ₩10,366 | ₩10,486 | ₩9,906 | ₩9,919 | -4.31% | 6.4만 |
|---|
| 2026.06.26 | ₩10,659 | ₩10,766 | ₩10,426 | ₩10,459 | -1.88% | 14.8만 |
|---|
| 2026.06.25 | ₩10,032 | ₩10,446 | ₩10,032 | ₩10,406 | +3.72% | 3.6만 |
|---|
| 2026.06.24 | ₩10,326 | ₩10,446 | ₩10,206 | ₩10,272 | -0.52% | 7.7만 |
|---|
| 2026.06.23 | ₩10,313 | ₩10,373 | ₩10,152 | ₩10,353 | +0.39% | 9.4만 |
|---|
| 2026.06.22 | ₩9,672 | ₩9,832 | ₩9,645 | ₩9,792 | +1.24% | 14만 |
|---|
| 2026.06.18 | ₩10,473 | ₩10,473 | ₩9,852 | ₩9,888 | -5.58% | 27.9만 |
|---|
| 2026.06.17 | ₩10,593 | ₩10,646 | ₩10,406 | ₩10,623 | +0.29% | 9.5만 |
|---|
| 2026.06.16 | ₩10,566 | ₩10,799 | ₩10,483 | ₩10,794 | +2.16% | 8.2만 |
|---|
| 2026.06.15 | ₩10,486 | ₩10,666 | ₩10,406 | ₩10,455 | -0.29% | 9.6만 |
|---|
| 2026.06.12 | ₩11,020 | ₩11,020 | ₩10,819 | ₩10,892 | -1.16% | 4.1만 |
|---|
| 2026.06.11 | ₩11,140 | ₩11,273 | ₩10,846 | ₩10,985 | -1.39% | 15.7만 |
|---|
| 2026.06.10 | ₩11,140 | ₩11,320 | ₩10,873 | ₩11,314 | +1.57% | 10.8만 |
|---|
| 2026.06.09 | ₩10,739 | ₩11,366 | ₩10,593 | ₩10,833 | +0.87% | 15.1만 |
|---|
| 2026.06.08 | ₩10,940 | ₩10,966 | ₩10,666 | ₩10,859 | -0.73% | 8.6만 |
|---|
| 2026.06.05 | ₩10,846 | ₩11,200 | ₩10,799 | ₩11,137 | +2.68% | 6.9만 |
|---|
| 2026.06.04 | ₩10,846 | ₩10,873 | ₩10,379 | ₩10,463 | -3.53% | 3.5만 |
|---|
| 2026.06.03 | ₩10,459 | ₩10,699 | ₩10,459 | ₩10,631 | +1.65% | 1.8만 |
|---|
| 2026.06.02 | ₩10,579 | ₩10,579 | ₩10,393 | ₩10,419 | -1.51% | 2.3만 |
|---|
| 2026.06.01 | ₩10,980 | ₩10,980 | ₩10,326 | ₩10,673 | -2.79% | 9.9만 |
|---|
| 2026.05.29 | ₩10,953 | ₩11,166 | ₩10,847 | ₩11,108 | +1.41% | 3만 |
|---|
| 2026.05.28 | ₩11,100 | ₩11,206 | ₩10,926 | ₩10,980 | -1.08% | 2.5만 |
|---|
| 2026.05.27 | ₩10,913 | ₩11,193 | ₩10,833 | ₩11,020 | +0.98% | 8.5만 |
|---|
| 2026.05.26 | ₩11,273 | ₩11,366 | ₩11,233 | ₩11,289 | +0.14% | 3.6만 |
|---|
| 2026.05.22 | ₩11,406 | ₩11,547 | ₩11,366 | ₩11,540 | +1.17% | 2.8만 |
|---|
| 2026.05.21 | ₩11,593 | ₩11,593 | ₩11,340 | ₩11,442 | -1.30% | 5만 |
|---|
| 2026.05.20 | ₩11,779 | ₩11,780 | ₩11,553 | ₩11,620 | -1.35% | 4.1만 |
|---|
| 2026.05.19 | ₩11,993 | ₩12,094 | ₩11,700 | ₩11,884 | -0.91% | 5.4만 |
|---|
| 2026.05.18 | ₩11,433 | ₩11,913 | ₩11,433 | ₩11,781 | +3.05% | 6.4만 |
|---|
| 2026.05.15 | ₩11,500 | ₩11,607 | ₩11,408 | ₩11,523 | +0.20% | 7.2만 |
|---|
| 2026.05.14 | ₩11,540 | ₩11,540 | ₩11,073 | ₩11,166 | -3.24% | 3.9만 |
|---|
| 2026.05.13 | ₩11,713 | ₩11,933 | ₩11,567 | ₩11,713 | 0.00% | 3.8만 |
|---|
| 2026.05.12 | ₩11,753 | ₩12,072 | ₩11,647 | ₩11,783 | +0.25% | 7.8만 |
|---|
| 2026.05.11 | ₩11,513 | ₩11,707 | ₩11,499 | ₩11,567 | +0.46% | 4.7만 |
|---|
| 2026.05.08 | ₩11,286 | ₩11,633 | ₩11,246 | ₩11,380 | +0.83% | 10.5만 |
|---|
| 2026.05.07 | ₩11,285 | ₩11,420 | ₩11,153 | ₩11,273 | -0.11% | 5.6만 |
|---|
| 2026.05.06 | ₩11,673 | ₩11,673 | ₩11,140 | ₩11,160 | -4.40% | 9.8만 |
|---|
| 2026.05.05 | ₩11,620 | ₩11,940 | ₩11,620 | ₩11,913 | +2.53% | 3.8만 |
|---|
| 2026.05.04 | ₩11,580 | ₩11,860 | ₩11,567 | ₩11,673 | +0.81% | 3.5만 |
|---|
| 2026.05.01 | ₩11,940 | ₩11,953 | ₩11,633 | ₩11,800 | -1.17% | 2.5만 |
|---|
| 2026.04.30 | ₩11,807 | ₩12,140 | ₩11,793 | ₩11,843 | +0.31% | 2.7만 |
|---|
| 2026.04.29 | ₩11,980 | ₩12,045 | ₩11,867 | ₩11,927 | -0.45% | 3.6만 |
|---|
| 2026.04.28 | ₩11,953 | ₩12,160 | ₩11,813 | ₩11,964 | +0.09% | 3.6만 |
|---|
| 2026.04.27 | ₩11,313 | ₩11,713 | ₩11,313 | ₩11,595 | +2.49% | 6만 |
|---|
| 2026.04.24 | ₩11,900 | ₩11,900 | ₩11,453 | ₩11,660 | -2.02% | 13.9만 |
|---|
| 2026.04.23 | ₩12,274 | ₩12,472 | ₩12,100 | ₩12,314 | +0.33% | 3.5만 |
|---|
| 2026.04.22 | ₩12,661 | ₩12,701 | ₩12,134 | ₩12,134 | -4.16% | 2.8만 |
|---|
| 2026.04.21 | ₩12,794 | ₩12,901 | ₩12,747 | ₩12,829 | +0.27% | 5.1만 |
|---|
| 2026.04.20 | ₩12,781 | ₩12,898 | ₩12,754 | ₩12,878 | +0.76% | 2.7만 |
|---|
| 2026.04.17 | ₩12,674 | ₩12,894 | ₩12,551 | ₩12,722 | +0.38% | 2.8만 |
|---|
| 2026.04.16 | ₩12,821 | ₩13,054 | ₩12,761 | ₩12,967 | +1.14% | 23.5만 |
|---|
| 2026.04.15 | ₩12,394 | ₩12,670 | ₩12,394 | ₩12,567 | +1.40% | 3.3만 |
|---|
| 2026.04.14 | ₩12,434 | ₩12,594 | ₩12,354 | ₩12,407 | -0.21% | 4.3만 |
|---|
| 2026.04.13 | ₩12,741 | ₩12,847 | ₩12,714 | ₩12,770 | +0.23% | 3.8만 |
|---|
| 2026.04.10 | ₩12,540 | ₩12,754 | ₩12,480 | ₩12,714 | +1.38% | 7.6만 |
|---|
| 2026.04.09 | ₩13,021 | ₩13,074 | ₩12,834 | ₩12,937 | -0.65% | 3.4만 |
|---|
| 2026.04.08 | ₩12,661 | ₩13,101 | ₩12,540 | ₩12,923 | +2.08% | 6.2만 |
|---|
| 2026.04.07 | ₩13,915 | ₩14,101 | ₩13,728 | ₩13,741 | -1.25% | 8.2만 |
|---|
| 2026.04.06 | ₩13,881 | ₩13,968 | ₩13,754 | ₩13,876 | -0.04% | 2.9만 |
|---|
| 2026.04.02 | ₩14,475 | ₩14,475 | ₩13,875 | ₩13,981 | -3.41% | 12만 |
|---|
| 2026.04.01 | ₩13,728 | ₩13,915 | ₩13,556 | ₩13,839 | +0.81% | 8.4만 |
|---|
| 2026.03.31 | ₩14,755 | ₩14,755 | ₩13,981 | ₩13,988 | -5.20% | 9만 |
|---|
| 2026.03.30 | ₩14,568 | ₩15,115 | ₩14,555 | ₩15,010 | +3.03% | 5.8만 |
|---|
| 2026.03.27 | ₩14,662 | ₩14,748 | ₩14,435 | ₩14,528 | -0.91% | 13만 |
|---|
| 2026.03.26 | ₩14,068 | ₩14,595 | ₩14,048 | ₩14,578 | +3.62% | 12.5만 |
|---|
| 2026.03.25 | ₩13,754 | ₩13,809 | ₩13,621 | ₩13,714 | -0.29% | 17.1만 |
|---|
| 2026.03.24 | ₩14,048 | ₩14,135 | ₩13,835 | ₩13,895 | -1.09% | 11.7만 |
|---|
| 2026.03.23 | ₩14,515 | ₩14,515 | ₩13,995 | ₩14,221 | -2.02% | 21.4만 |
|---|
| 2026.03.20 | ₩14,355 | ₩14,748 | ₩14,355 | ₩14,599 | +1.70% | 7만 |
|---|
| 2026.03.19 | ₩14,608 | ₩14,702 | ₩14,156 | ₩14,201 | -2.79% | 8.5만 |
|---|
| 2026.03.18 | ₩13,875 | ₩14,163 | ₩13,835 | ₩14,155 | +2.02% | 10.8만 |
|---|
| 2026.03.17 | ₩14,088 | ₩14,208 | ₩13,875 | ₩13,915 | -1.23% | 11만 |
|---|
| 2026.03.16 | ₩14,101 | ₩14,181 | ₩14,035 | ₩14,179 | +0.55% | 2.6만 |
|---|
| 2026.03.13 | ₩14,048 | ₩14,328 | ₩14,008 | ₩14,276 | +1.62% | 11.3만 |
|---|
| 2026.03.12 | ₩13,941 | ₩14,328 | ₩13,941 | ₩14,287 | +2.48% | 8.3만 |
|---|
| 2026.03.11 | ₩13,754 | ₩13,754 | ₩13,510 | ₩13,621 | -0.97% | 7.2만 |
|---|
| 2026.03.10 | ₩13,848 | ₩14,008 | ₩13,688 | ₩13,924 | +0.55% | 7.2만 |
|---|
| 2026.03.09 | ₩14,435 | ₩14,542 | ₩13,835 | ₩13,835 | -4.16% | 12.6만 |
|---|
| 2026.03.06 | ₩14,128 | ₩14,315 | ₩13,908 | ₩14,285 | +1.11% | 15만 |
|---|
| 2026.03.05 | ₩13,581 | ₩14,048 | ₩13,474 | ₩13,688 | +0.79% | 82.5만 |
|---|
| 2026.03.04 | ₩13,541 | ₩13,648 | ₩13,408 | ₩13,516 | -0.19% | 5.3만 |
|---|
| 2026.03.03 | ₩13,848 | ₩14,008 | ₩13,621 | ₩13,701 | -1.06% | 13.4만 |
|---|
| 2026.03.02 | ₩13,234 | ₩13,234 | ₩13,007 | ₩13,137 | -0.74% | 5.1만 |
|---|
| 2026.02.27 | ₩13,141 | ₩13,141 | ₩12,887 | ₩12,947 | -1.47% | 4.4만 |
|---|
| 2026.02.26 | ₩12,634 | ₩13,061 | ₩12,615 | ₩12,866 | +1.84% | 6.1만 |
|---|
| 2026.02.25 | ₩12,420 | ₩12,595 | ₩12,420 | ₩12,518 | +0.78% | 9.1만 |
|---|
| 2026.02.24 | ₩12,794 | ₩12,887 | ₩12,460 | ₩12,574 | -1.72% | 12.3만 |
|---|
| 2026.02.23 | ₩13,234 | ₩13,234 | ₩13,007 | ₩13,141 | -0.71% | 5.8만 |
|---|
| 2026.02.20 | ₩13,408 | ₩13,408 | ₩13,061 | ₩13,087 | -2.39% | 8.5만 |
|---|
| 2026.02.19 | ₩13,512 | ₩13,565 | ₩13,409 | ₩13,474 | -0.28% | 1.3만 |
|---|
| 2026.02.18 | ₩13,341 | ₩13,454 | ₩13,167 | ₩13,390 | +0.37% | 2.2만 |
|---|
| 2026.02.17 | ₩13,541 | ₩13,634 | ₩13,294 | ₩13,341 | -1.48% | 9.2만 |
|---|
| 2026.02.13 | ₩13,194 | ₩13,408 | ₩13,114 | ₩13,265 | +0.54% | 10.6만 |
|---|
| 2026.02.12 | ₩12,834 | ₩13,301 | ₩12,787 | ₩13,181 | +2.70% | 12.8만 |
|---|
| 2026.02.11 | ₩13,154 | ₩13,167 | ₩12,794 | ₩12,954 | -1.52% | 18.4만 |
|---|
| 2026.02.10 | ₩13,354 | ₩13,594 | ₩13,341 | ₩13,421 | +0.50% | 12.3만 |
|---|
| 2026.02.09 | ₩13,915 | ₩13,955 | ₩13,528 | ₩13,685 | -1.65% | 6.6만 |
|---|
| 2026.02.06 | ₩14,448 | ₩14,448 | ₩13,901 | ₩13,924 | -3.63% | 6.9만 |
|---|
| 2026.02.05 | ₩15,177 | ₩15,209 | ₩14,582 | ₩14,743 | -2.86% | 9.6만 |
|---|
| 2026.02.04 | ₩14,502 | ₩15,235 | ₩14,422 | ₩14,966 | +3.20% | 8만 |
|---|
| 2026.02.03 | ₩14,168 | ₩14,755 | ₩14,168 | ₩14,527 | +2.53% | 3.8만 |
|---|
| 2026.02.02 | ₩14,782 | ₩14,782 | ₩14,195 | ₩14,299 | -3.27% | 5.6만 |
|---|
| 2026.01.30 | ₩14,595 | ₩14,795 | ₩14,422 | ₩14,768 | +1.19% | 3.5만 |
|---|
| 2026.01.29 | ₩14,221 | ₩14,842 | ₩14,221 | ₩14,395 | +1.22% | 3.1만 |
|---|
| 2026.01.28 | ₩14,208 | ₩14,408 | ₩14,208 | ₩14,265 | +0.40% | 3만 |
|---|
| 2026.01.27 | ₩14,515 | ₩14,568 | ₩14,321 | ₩14,432 | -0.57% | 1.8만 |
|---|
| 2026.01.26 | ₩14,648 | ₩14,728 | ₩14,608 | ₩14,680 | +0.22% | 3.7만 |
|---|
| 2026.01.23 | ₩14,595 | ₩14,662 | ₩14,515 | ₩14,568 | -0.18% | 5.3만 |
|---|
| 2026.01.22 | ₩14,675 | ₩14,926 | ₩14,582 | ₩14,926 | +1.71% | 4.6만 |
|---|
| 2026.01.21 | ₩14,810 | ₩14,982 | ₩14,688 | ₩14,902 | +0.62% | 14.5만 |
|---|
| 2026.01.20 | ₩14,395 | ₩14,942 | ₩14,315 | ₩14,942 | +3.80% | 9.4만 |
|---|
| 2026.01.16 | ₩14,141 | ₩14,321 | ₩13,995 | ₩14,301 | +1.13% | 11.7만 |
|---|
| 2026.01.15 | ₩14,288 | ₩14,448 | ₩13,875 | ₩14,301 | +0.09% | 33.5만 |
|---|
| 2026.01.14 | ₩14,967 | ₩15,062 | ₩14,888 | ₩14,970 | +0.02% | 3.6만 |
|---|
| 2026.01.13 | ₩14,688 | ₩14,795 | ₩14,555 | ₩14,794 | +0.72% | 4.2만 |
|---|
| 2026.01.12 | ₩15,182 | ₩15,222 | ₩14,675 | ₩14,755 | -2.81% | 4.6만 |
|---|
| 2026.01.09 | ₩15,355 | ₩15,382 | ₩15,129 | ₩15,142 | -1.39% | 6.1만 |
|---|
| 2026.01.08 | ₩15,075 | ₩15,475 | ₩15,075 | ₩15,382 | +2.04% | 5.1만 |
|---|
| 2026.01.07 | ₩15,129 | ₩15,382 | ₩15,049 | ₩15,382 | +1.68% | 6.5만 |
|---|
| 2026.01.06 | ₩14,862 | ₩15,089 | ₩14,716 | ₩14,974 | +0.75% | 6.1만 |
|---|
| 2026.01.05 | ₩14,835 | ₩15,235 | ₩14,795 | ₩15,195 | +2.43% | 16.6만 |
|---|
| 2026.01.02 | ₩15,742 | ₩15,742 | ₩15,235 | ₩15,315 | -2.71% | 7.2만 |
|---|
| 2025.12.31 | ₩16,142 | ₩16,183 | ₩15,996 | ₩16,161 | +0.12% | 5.1만 |
|---|
| 2025.12.30 | ₩16,223 | ₩16,409 | ₩16,129 | ₩16,384 | +1.00% | 1.3만 |
|---|
| 2025.12.29 | ₩16,276 | ₩16,423 | ₩16,142 | ₩16,315 | +0.24% | 2.5만 |
|---|
| 2025.12.26 | ₩16,369 | ₩16,369 | ₩16,184 | ₩16,216 | -0.94% | 2.1천 |
|---|
| 2025.12.24 | ₩16,503 | ₩16,509 | ₩16,409 | ₩16,423 | -0.49% | 5.8천 |
|---|
| 2025.12.23 | ₩16,770 | ₩16,796 | ₩16,503 | ₩16,516 | -1.51% | 3.2천 |
|---|
| 2025.12.22 | ₩16,770 | ₩16,923 | ₩16,770 | ₩16,903 | +0.80% | 1.6만 |
|---|
| 2025.12.19 | ₩17,250 | ₩17,250 | ₩16,950 | ₩17,104 | -0.84% | 11.9만 |
|---|
| 2025.12.18 | ₩17,423 | ₩17,477 | ₩17,236 | ₩17,375 | -0.28% | 2.3만 |
|---|
| 2025.12.17 | ₩17,156 | ₩17,997 | ₩17,156 | ₩17,897 | +4.32% | 12.2만 |
|---|
| 2025.12.16 | ₩17,316 | ₩17,477 | ₩17,223 | ₩17,282 | -0.20% | 3.8만 |
|---|
| 2025.12.15 | ₩16,850 | ₩17,250 | ₩16,810 | ₩17,231 | +2.26% | 9.7천 |
|---|
| 2025.12.12 | ₩16,383 | ₩17,023 | ₩16,343 | ₩16,970 | +3.58% | 2.9만 |
|---|
| 2025.12.11 | ₩16,316 | ₩16,543 | ₩16,276 | ₩16,289 | -0.16% | 3만 |
|---|
| 2025.12.10 | ₩16,289 | ₩16,356 | ₩15,836 | ₩16,032 | -1.58% | 1.3만 |
|---|
| 2025.12.09 | ₩16,583 | ₩16,609 | ₩16,343 | ₩16,387 | -1.18% | 7.5천 |
|---|
| 2025.12.08 | ₩16,529 | ₩16,741 | ₩16,503 | ₩16,505 | -0.15% | 1.3만 |
|---|
| 2025.12.05 | ₩16,863 | ₩16,970 | ₩16,556 | ₩16,903 | +0.24% | 3.3만 |
|---|
| 2025.12.04 | ₩16,943 | ₩17,126 | ₩16,943 | ₩17,007 | +0.38% | 2만 |
|---|
| 2025.12.03 | ₩16,983 | ₩17,267 | ₩16,810 | ₩16,856 | -0.75% | 1.6만 |
|---|
| 2025.12.02 | ₩17,076 | ₩17,195 | ₩16,943 | ₩17,031 | -0.27% | 1.3만 |
|---|
| 2025.12.01 | ₩17,343 | ₩17,343 | ₩17,116 | ₩17,278 | -0.38% | 2.2만 |
|---|
| 2025.11.28 | ₩17,116 | ₩17,210 | ₩17,050 | ₩17,095 | -0.12% | 1.2만 |
|---|
| 2025.11.26 | ₩17,210 | ₩17,210 | ₩16,996 | ₩17,114 | -0.56% | 1.8만 |
|---|
| 2025.11.25 | ₩17,810 | ₩18,184 | ₩17,437 | ₩17,457 | -1.99% | 2.5만 |
|---|
| 2025.11.24 | ₩18,130 | ₩18,130 | ₩17,450 | ₩17,470 | -3.64% | 11.1만 |
|---|
| 2025.11.21 | ₩18,264 | ₩18,584 | ₩17,890 | ₩18,130 | -0.73% | 14.5만 |
|---|
| 2025.11.20 | ₩17,010 | ₩17,950 | ₩17,010 | ₩17,929 | +5.40% | 3.9만 |
|---|
| 2025.11.19 | ₩17,917 | ₩17,970 | ₩17,539 | ₩17,623 | -1.64% | 4.3만 |
|---|
| 2025.11.18 | ₩17,903 | ₩18,210 | ₩17,797 | ₩17,930 | +0.15% | 5.4만 |
|---|
| 2025.11.17 | ₩17,743 | ₩17,783 | ₩17,534 | ₩17,654 | -0.50% | 2.1만 |
|---|
| 2025.11.14 | ₩18,064 | ₩18,113 | ₩17,383 | ₩17,483 | -3.21% | 5만 |
|---|
| 2025.11.13 | ₩17,271 | ₩17,766 | ₩17,271 | ₩17,651 | +2.20% | 3.6만 |
|---|
| 2025.11.12 | ₩16,983 | ₩17,183 | ₩16,930 | ₩17,156 | +1.02% | 2.1만 |
|---|
| 2025.11.11 | ₩17,103 | ₩17,183 | ₩16,930 | ₩17,106 | +0.02% | 5.2천 |
|---|
| 2025.11.10 | ₩16,836 | ₩17,074 | ₩16,796 | ₩16,844 | +0.05% | 4.3만 |
|---|
| 2025.11.07 | ₩17,503 | ₩17,944 | ₩17,330 | ₩17,379 | -0.71% | 5.7만 |
|---|
| 2025.11.06 | ₩16,950 | ₩17,299 | ₩16,950 | ₩17,238 | +1.70% | 1.1만 |
|---|
| 2025.11.05 | ₩16,971 | ₩17,018 | ₩16,716 | ₩16,923 | -0.28% | 4.7만 |
|---|
| 2025.11.04 | ₩16,810 | ₩16,956 | ₩16,516 | ₩16,951 | +0.84% | 6.1만 |
|---|
| 2025.11.03 | ₩16,503 | ₩16,503 | ₩16,089 | ₩16,357 | -0.88% | 1.9만 |
|---|
| 2025.10.31 | ₩16,296 | ₩16,783 | ₩16,236 | ₩16,601 | +1.87% | 6.2만 |
|---|
| 2025.10.30 | ₩16,489 | ₩16,503 | ₩16,236 | ₩16,453 | -0.22% | 2.7만 |
|---|
| 2025.10.29 | ₩16,289 | ₩16,476 | ₩16,249 | ₩16,369 | +0.49% | 2.3만 |
|---|
| 2025.10.28 | ₩16,783 | ₩16,823 | ₩16,503 | ₩16,517 | -1.58% | 2만 |
|---|
| 2025.10.27 | ₩16,649 | ₩16,863 | ₩16,623 | ₩16,705 | +0.34% | 1.1만 |
|---|
| 2025.10.24 | ₩16,836 | ₩16,896 | ₩16,751 | ₩16,886 | +0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩17,176 | ₩17,176 | ₩16,943 | ₩17,122 | -0.32% | 3만 |
|---|
| 2025.10.22 | ₩16,930 | ₩17,450 | ₩16,930 | ₩17,243 | +1.85% | 2.1만 |
|---|
| 2025.10.21 | ₩16,703 | ₩16,970 | ₩16,703 | ₩16,911 | +1.25% | 1.1만 |
|---|
| 2025.10.20 | ₩16,556 | ₩16,723 | ₩16,449 | ₩16,709 | +0.93% | 1.7만 |
|---|
| 2025.10.17 | ₩16,649 | ₩16,876 | ₩16,449 | ₩16,860 | +1.27% | 2.4만 |
|---|
| 2025.10.16 | ₩16,009 | ₩16,756 | ₩16,009 | ₩16,608 | +3.74% | 21.4만 |
|---|
| 2025.10.15 | ₩16,409 | ₩16,607 | ₩16,289 | ₩16,317 | -0.56% | 7.1만 |
|---|
| 2025.10.14 | ₩16,890 | ₩17,076 | ₩16,543 | ₩16,836 | -0.32% | 6.2만 |
|---|
| 2025.10.13 | ₩16,810 | ₩17,142 | ₩16,408 | ₩16,453 | -2.12% | 4.6만 |
|---|
| 2025.10.10 | ₩16,836 | ₩17,903 | ₩16,836 | ₩17,863 | +6.10% | 5.1만 |
|---|