시장 데이터를 불러오는 중
전체 종목
Direxion Daily Semiconductors Top 5 Bear 2X ETF 과거 주가
Direxion Daily Semiconductors Top 5 Bear 2X ETF · TSXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Semiconductors Top 5 Bear 2X ETF · TSXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,369 | ₩6,536 | ₩6,349 | ₩6,530 | +2.54% | 4.1만 |
| 2026.10.08 | ₩6,095 | ₩6,522 | ₩6,095 | ₩6,442 | +5.70% | 14.1만 |
| 2026.10.07 | ₩6,182 | ₩6,182 | ₩5,988 | ₩5,994 | -3.03% | 5.4만 |
| 2026.10.06 | ₩5,841 | ₩5,968 | ₩5,774 | ₩5,968 | +2.17% | 1.5만 |
| 2026.10.05 | ₩5,961 | ₩5,961 | ₩5,841 | ₩5,854 | -1.79% | 1.1만 |
| 2026.10.02 | ₩6,028 | ₩6,041 | ₩5,908 | ₩5,988 | -0.67% | 2.4만 |
| 2026.10.01 | ₩6,349 | ₩6,402 | ₩6,121 | ₩6,128 | -3.47% | 5.3만 |
| 2026.09.30 | ₩6,242 | ₩6,322 | ₩6,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,295 |
| +0.86% |
| 2.7만 |
| 2026.09.29 | ₩6,242 | ₩6,335 | ₩6,135 | ₩6,335 | +1.50% | 4.8만 |
|---|
| 2026.09.28 | ₩6,282 | ₩6,529 | ₩6,222 | ₩6,415 | +2.13% | 2.7만 |
|---|
| 2026.09.25 | ₩6,168 | ₩6,335 | ₩6,168 | ₩6,215 | +0.76% | 10.5만 |
|---|
| 2026.09.24 | ₩6,522 | ₩6,522 | ₩6,329 | ₩6,329 | -2.97% | 3.9만 |
|---|
| 2026.09.23 | ₩6,188 | ₩6,349 | ₩6,175 | ₩6,302 | +1.84% | 5.3만 |
|---|
| 2026.09.22 | ₩6,429 | ₩6,429 | ₩6,008 | ₩6,028 | -6.24% | 17.1만 |
|---|
| 2026.09.21 | ₩6,603 | ₩6,603 | ₩6,375 | ₩6,409 | -2.94% | 9만 |
|---|
| 2026.09.18 | ₩6,950 | ₩6,950 | ₩6,669 | ₩6,669 | -4.04% | 4.5만 |
|---|
| 2026.09.17 | ₩7,131 | ₩7,131 | ₩6,970 | ₩6,990 | -1.97% | 17.5만 |
|---|
| 2026.09.16 | ₩7,525 | ₩7,725 | ₩7,405 | ₩7,605 | +1.07% | 9.8만 |
|---|
| 2026.09.15 | ₩7,601 | ₩7,752 | ₩7,565 | ₩7,699 | +1.28% | 12.9만 |
|---|
| 2026.09.14 | ₩7,752 | ₩7,831 | ₩7,618 | ₩7,719 | -0.43% | 11만 |
|---|
| 2026.09.11 | ₩7,057 | ₩7,131 | ₩6,990 | ₩6,990 | -0.95% | 1.9만 |
|---|
| 2026.09.10 | ₩7,151 | ₩7,217 | ₩7,084 | ₩7,211 | +0.84% | 24.5만 |
|---|
| 2026.09.09 | ₩6,963 | ₩6,963 | ₩6,790 | ₩6,790 | -2.50% | 3.1만 |
|---|
| 2026.09.08 | ₩6,857 | ₩6,970 | ₩6,790 | ₩6,857 | 0.00% | 3.4만 |
|---|
| 2026.09.04 | ₩7,271 | ₩7,278 | ₩7,044 | ₩7,044 | -3.13% | 6.1만 |
|---|
| 2026.09.03 | ₩7,806 | ₩7,859 | ₩7,525 | ₩7,538 | -3.42% | 9.3만 |
|---|
| 2026.09.02 | ₩7,725 | ₩7,725 | ₩7,505 | ₩7,518 | -2.68% | 5.3만 |
|---|
| 2026.09.01 | ₩7,692 | ₩7,779 | ₩7,511 | ₩7,665 | -0.35% | 8.6만 |
|---|
| 2026.08.31 | ₩7,572 | ₩7,585 | ₩7,391 | ₩7,391 | -2.38% | 1.7만 |
|---|
| 2026.08.28 | ₩7,398 | ₩7,625 | ₩7,311 | ₩7,606 | +2.82% | 3.3만 |
|---|
| 2026.08.27 | ₩7,378 | ₩7,545 | ₩7,311 | ₩7,311 | -0.91% | 4.7만 |
|---|
| 2026.08.26 | ₩7,679 | ₩7,846 | ₩7,658 | ₩7,846 | +2.18% | 2.7만 |
|---|
| 2026.08.25 | ₩7,712 | ₩7,872 | ₩7,679 | ₩7,733 | +0.28% | 2.1만 |
|---|
| 2026.08.24 | ₩7,859 | ₩8,140 | ₩7,859 | ₩8,066 | +2.64% | 4.4만 |
|---|
| 2026.08.21 | ₩7,393 | ₩7,630 | ₩7,351 | ₩7,558 | +2.24% | 9천 |
|---|
| 2026.08.20 | ₩7,765 | ₩7,779 | ₩7,565 | ₩7,572 | -2.50% | 2.6만 |
|---|
| 2026.08.19 | ₩7,418 | ₩7,899 | ₩7,364 | ₩7,752 | +4.50% | 4.8만 |
|---|
| 2026.08.18 | ₩7,291 | ₩7,538 | ₩7,231 | ₩7,458 | +2.29% | 10.6만 |
|---|
| 2026.08.17 | ₩6,843 | ₩6,937 | ₩6,683 | ₩6,937 | +1.37% | 3.5만 |
|---|
| 2026.08.14 | ₩6,883 | ₩7,057 | ₩6,883 | ₩6,971 | +1.28% | 1.7만 |
|---|
| 2026.08.13 | ₩7,110 | ₩7,110 | ₩6,776 | ₩6,977 | -1.88% | 2.6만 |
|---|
| 2026.08.12 | ₩6,696 | ₩7,124 | ₩6,696 | ₩7,124 | +6.39% | 1.4만 |
|---|
| 2026.08.11 | ₩7,338 | ₩7,538 | ₩7,338 | ₩7,445 | +1.46% | 1.9만 |
|---|
| 2026.08.10 | ₩7,271 | ₩7,471 | ₩7,164 | ₩7,465 | +2.67% | 6.3만 |
|---|
| 2026.08.07 | ₩7,097 | ₩7,431 | ₩7,097 | ₩7,220 | +1.73% | 1.3만 |
|---|
| 2026.08.06 | ₩7,638 | ₩7,638 | ₩7,110 | ₩7,298 | -4.46% | 6만 |
|---|
| 2026.08.05 | ₩7,151 | ₩7,338 | ₩7,110 | ₩7,311 | +2.24% | 2.5만 |
|---|
| 2026.08.04 | ₩7,458 | ₩7,519 | ₩7,097 | ₩7,211 | -3.32% | 4.6만 |
|---|
| 2026.08.03 | ₩8,688 | ₩8,775 | ₩8,013 | ₩8,066 | -7.15% | 3.1만 |
|---|
| 2026.07.31 | ₩7,592 | ₩8,407 | ₩7,511 | ₩8,019 | +5.63% | 3.2만 |
|---|
| 2026.07.30 | ₩8,968 | ₩9,049 | ₩7,993 | ₩8,033 | -10.43% | 4.6만 |
|---|
| 2026.07.29 | ₩9,008 | ₩9,891 | ₩8,942 | ₩9,891 | +9.79% | 7.5만 |
|---|
| 2026.07.28 | ₩9,036 | ₩9,356 | ₩8,781 | ₩8,940 | -1.06% | 3.5만 |
|---|
| 2026.07.27 | ₩7,725 | ₩8,701 | ₩7,725 | ₩8,380 | +8.48% | 3.6만 |
|---|
| 2026.07.24 | ₩7,565 | ₩8,026 | ₩7,565 | ₩7,899 | +4.42% | 5.3만 |
|---|
| 2026.07.23 | ₩7,304 | ₩7,525 | ₩7,258 | ₩7,451 | +2.01% | 1.3만 |
|---|
| 2026.07.22 | ₩7,598 | ₩7,598 | ₩7,211 | ₩7,291 | -4.05% | 1.7만 |
|---|
| 2026.07.21 | ₩7,779 | ₩7,926 | ₩7,411 | ₩7,445 | -4.30% | 1.6만 |
|---|
| 2026.07.20 | ₩8,648 | ₩8,648 | ₩8,039 | ₩8,442 | -2.38% | 2.8만 |
|---|
| 2026.07.17 | ₩8,968 | ₩9,269 | ₩8,327 | ₩8,614 | -3.95% | 10.3만 |
|---|
| 2026.07.16 | ₩8,153 | ₩8,514 | ₩8,093 | ₩8,387 | +2.87% | 5.8만 |
|---|
| 2026.07.15 | ₩7,438 | ₩8,153 | ₩7,405 | ₩7,739 | +4.04% | 5.3만 |
|---|
| 2026.07.14 | ₩7,284 | ₩7,598 | ₩7,244 | ₩7,438 | +2.11% | 2만 |
|---|
| 2026.07.13 | ₩7,785 | ₩7,872 | ₩7,592 | ₩7,832 | +0.60% | 4.6만 |
|---|
| 2026.07.10 | ₩7,491 | ₩7,491 | ₩7,204 | ₩7,276 | -2.87% | 4.9만 |
|---|
| 2026.07.09 | ₩7,097 | ₩7,391 | ₩6,790 | ₩7,372 | +3.88% | 6.1만 |
|---|
| 2026.07.08 | ₩8,875 | ₩8,875 | ₩7,712 | ₩7,712 | -13.10% | 4.8만 |
|---|
| 2026.07.07 | ₩7,645 | ₩8,521 | ₩7,645 | ₩8,113 | +6.12% | 10만 |
|---|
| 2026.07.06 | ₩8,527 | ₩8,527 | ₩7,311 | ₩7,645 | -10.34% | 3.9만 |
|---|
| 2026.07.02 | ₩7,578 | ₩8,380 | ₩7,445 | ₩8,140 | +7.41% | 16.7만 |
|---|
| 2026.07.01 | ₩7,338 | ₩7,592 | ₩7,278 | ₩7,578 | +3.28% | 6.7만 |
|---|
| 2026.06.30 | ₩7,177 | ₩7,270 | ₩6,816 | ₩6,857 | -4.47% | 2.4만 |
|---|
| 2026.06.29 | ₩7,752 | ₩8,300 | ₩7,399 | ₩7,399 | -4.55% | 2.6만 |
|---|
| 2026.06.26 | ₩7,779 | ₩7,872 | ₩7,578 | ₩7,748 | -0.40% | 2.1만 |
|---|
| 2026.06.25 | ₩6,963 | ₩7,705 | ₩6,879 | ₩7,367 | +5.80% | 3.8만 |
|---|
| 2026.06.24 | ₩7,765 | ₩8,148 | ₩7,645 | ₩7,645 | -1.55% | 5.2만 |
|---|
| 2026.06.23 | ₩8,554 | ₩8,554 | ₩7,425 | ₩7,632 | -10.78% | 17.8만 |
|---|
| 2026.06.22 | ₩6,830 | ₩7,672 | ₩6,696 | ₩6,696 | -1.96% | 8.1천 |
|---|
| 2026.06.18 | ₩7,498 | ₩7,498 | ₩7,037 | ₩7,040 | -6.11% | 3만 |
|---|
| 2026.06.17 | ₩7,765 | ₩8,033 | ₩7,511 | ₩8,033 | +3.44% | 3.6만 |
|---|
| 2026.06.16 | ₩7,725 | ₩8,299 | ₩7,699 | ₩8,299 | +7.42% | 1.9만 |
|---|
| 2026.06.15 | ₩7,872 | ₩7,979 | ₩7,658 | ₩7,693 | -2.28% | 2.1만 |
|---|
| 2026.06.12 | ₩8,714 | ₩8,795 | ₩8,420 | ₩8,593 | -1.40% | 1.4만 |
|---|
| 2026.06.11 | ₩9,570 | ₩9,570 | ₩8,367 | ₩8,367 | -12.57% | 4.8만 |
|---|
| 2026.06.10 | ₩9,543 | ₩9,850 | ₩9,115 | ₩9,810 | +2.80% | 4.4만 |
|---|
| 2026.06.09 | ₩8,648 | ₩10,080 | ₩8,460 | ₩9,115 | +5.41% | 10.2만 |
|---|
| 2026.06.08 | ₩9,062 | ₩9,349 | ₩8,855 | ₩8,888 | -1.92% | 3만 |
|---|
| 2026.06.05 | ₩9,222 | ₩10,051 | ₩9,102 | ₩10,024 | +8.70% | 14.6만 |
|---|
| 2026.06.04 | ₩8,688 | ₩9,356 | ₩8,333 | ₩8,554 | -1.54% | 13.5만 |
|---|
| 2026.06.03 | ₩7,672 | ₩8,354 | ₩7,672 | ₩7,939 | +3.48% | 1.7만 |
|---|
| 2026.06.02 | ₩8,086 | ₩8,100 | ₩7,859 | ₩7,963 | -1.52% | 3.8만 |
|---|
| 2026.06.01 | ₩9,022 | ₩9,022 | ₩8,126 | ₩8,387 | -7.04% | 3.1만 |
|---|
| 2026.05.29 | ₩9,155 | ₩9,302 | ₩8,888 | ₩9,119 | -0.39% | 4.6만 |
|---|
| 2026.05.28 | ₩9,597 | ₩9,730 | ₩9,363 | ₩9,503 | -0.97% | 3만 |
|---|
| 2026.05.27 | ₩9,276 | ₩10,004 | ₩9,276 | ₩9,870 | +6.41% | 1.1만 |
|---|
| 2026.05.26 | ₩10,692 | ₩10,692 | ₩9,698 | ₩9,784 | -8.50% | 2.6만 |
|---|
| 2026.05.22 | ₩10,906 | ₩11,053 | ₩10,786 | ₩11,027 | +1.10% | 8.1천 |
|---|
| 2026.05.21 | ₩11,200 | ₩11,287 | ₩10,833 | ₩10,985 | -1.92% | 9천 |
|---|
| 2026.05.20 | ₩11,468 | ₩11,641 | ₩11,214 | ₩11,252 | -1.88% | 2.4만 |
|---|
| 2026.05.19 | ₩12,390 | ₩12,550 | ₩11,575 | ₩12,066 | -2.61% | 1.6만 |
|---|
| 2026.05.18 | ₩11,013 | ₩12,296 | ₩11,013 | ₩11,949 | +8.50% | 2.4만 |
|---|
| 2026.05.15 | ₩11,027 | ₩11,387 | ₩11,027 | ₩11,321 | +2.67% | 14.5만 |
|---|
| 2026.05.14 | ₩10,746 | ₩10,773 | ₩10,144 | ₩10,310 | -4.05% | 2.4만 |
|---|
| 2026.05.13 | ₩10,813 | ₩11,120 | ₩10,586 | ₩10,719 | -0.87% | 6.1만 |
|---|
| 2026.05.12 | ₩11,307 | ₩12,056 | ₩10,987 | ₩11,247 | -0.53% | 5.9만 |
|---|
| 2026.05.11 | ₩11,200 | ₩11,200 | ₩10,699 | ₩10,785 | -3.71% | 2.1만 |
|---|
| 2026.05.08 | ₩11,976 | ₩12,029 | ₩11,134 | ₩11,146 | -6.93% | 1.4만 |
|---|
| 2026.05.07 | ₩12,403 | ₩12,537 | ₩12,123 | ₩12,497 | +0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩12,697 | ₩12,778 | ₩12,109 | ₩12,109 | -4.63% | 2.9만 |
|---|
| 2026.05.05 | ₩13,446 | ₩13,566 | ₩13,092 | ₩13,300 | -1.08% | 2만 |
|---|
| 2026.05.04 | ₩14,154 | ₩14,488 | ₩13,847 | ₩14,193 | +0.27% | 3.2천 |
|---|
| 2026.05.01 | ₩14,462 | ₩14,569 | ₩14,254 | ₩14,399 | -0.43% | 2.5천 |
|---|
| 2026.04.30 | ₩14,488 | ₩15,130 | ₩14,488 | ₩14,756 | +1.85% | 6.7천 |
|---|
| 2026.04.29 | ₩14,916 | ₩15,118 | ₩14,689 | ₩14,796 | -0.81% | 4.5만 |
|---|
| 2026.04.28 | ₩15,237 | ₩15,364 | ₩14,702 | ₩15,006 | -1.52% | 2.7만 |
|---|
| 2026.04.27 | ₩14,188 | ₩14,528 | ₩14,087 | ₩14,261 | +0.52% | 2.1만 |
|---|
| 2026.04.24 | ₩14,809 | ₩15,090 | ₩14,341 | ₩14,519 | -1.96% | 1.8만 |
|---|
| 2026.04.23 | ₩15,243 | ₩15,791 | ₩15,050 | ₩15,464 | +1.45% | 2만 |
|---|
| 2026.04.22 | ₩15,825 | ₩16,306 | ₩15,078 | ₩15,078 | -4.72% | 1.4만 |
|---|
| 2026.04.21 | ₩16,132 | ₩16,493 | ₩16,132 | ₩16,374 | +1.50% | 3.4천 |
|---|
| 2026.04.20 | ₩16,052 | ₩16,600 | ₩16,052 | ₩16,266 | +1.33% | 6.6천 |
|---|
| 2026.04.17 | ₩16,040 | ₩16,226 | ₩15,932 | ₩16,065 | +0.16% | 1.4만 |
|---|
| 2026.04.16 | ₩17,322 | ₩19,313 | ₩16,346 | ₩16,647 | -3.90% | 3.7천 |
|---|
| 2026.04.15 | ₩16,413 | ₩16,747 | ₩16,119 | ₩16,119 | -1.79% | 2.1만 |
|---|
| 2026.04.14 | ₩16,814 | ₩17,014 | ₩16,106 | ₩16,106 | -4.21% | 8.1천 |
|---|
| 2026.04.13 | ₩17,843 | ₩18,044 | ₩16,573 | ₩16,573 | -7.12% | 3.5만 |
|---|
| 2026.04.10 | ₩17,843 | ₩17,883 | ₩17,228 | ₩17,653 | -1.06% | 3.7만 |
|---|
| 2026.04.09 | ₩18,752 | ₩19,099 | ₩18,404 | ₩18,411 | -1.82% | 8.9천 |
|---|
| 2026.04.08 | ₩20,383 | ₩20,383 | ₩18,598 | ₩19,037 | -6.60% | 5.8천 |
|---|
| 2026.04.07 | ₩21,973 | ₩22,762 | ₩21,545 | ₩21,545 | -1.95% | 600 |
|---|
| 2026.04.06 | ₩22,254 | ₩23,163 | ₩22,013 | ₩22,211 | -0.19% | 4.9천 |
|---|
| 2026.04.02 | ₩23,323 | ₩23,831 | ₩22,354 | ₩22,398 | -3.97% | 6.8천 |
|---|
| 2026.04.01 | ₩22,120 | ₩22,508 | ₩21,572 | ₩22,100 | -0.09% | 7.5천 |
|---|
| 2026.03.31 | ₩25,702 | ₩27,239 | ₩23,457 | ₩23,502 | -8.56% | 2.7만 |
|---|
| 2026.03.30 | ₩25,114 | ₩26,624 | ₩25,040 | ₩26,336 | +4.86% | 2.1만 |
|---|
| 2026.03.27 | ₩24,031 | ₩24,367 | ₩23,898 | ₩24,367 | +1.40% | 1만 |
|---|
| 2026.03.26 | ₩22,053 | ₩23,731 | ₩22,053 | ₩23,731 | +7.61% | 2.5천 |
|---|
| 2026.03.25 | ₩21,853 | ₩21,853 | ₩21,620 | ₩21,620 | -1.06% | 200 |
|---|
| 2026.03.24 | ₩22,722 | ₩22,722 | ₩21,604 | ₩21,604 | -4.92% | 2.9천 |
|---|
| 2026.03.23 | ₩20,784 | ₩21,631 | ₩20,784 | ₩21,631 | +4.08% | 7.9천 |
|---|
| 2026.03.20 | ₩21,211 | ₩22,423 | ₩21,211 | ₩22,423 | +5.72% | 700 |
|---|
| 2026.03.19 | ₩22,414 | ₩22,414 | ₩21,142 | ₩21,142 | -5.68% | 800 |
|---|
| 2026.03.18 | ₩21,037 | ₩21,382 | ₩21,037 | ₩21,382 | +1.64% | 1.8천 |
|---|
| 2026.03.17 | ₩20,957 | ₩21,011 | ₩20,947 | ₩20,947 | -0.05% | 1.6천 |
|---|
| 2026.03.16 | ₩21,492 | ₩21,492 | ₩20,623 | ₩21,070 | -1.97% | 2.7천 |
|---|
| 2026.03.13 | ₩21,712 | ₩21,712 | ₩21,712 | ₩21,712 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩20,476 | ₩21,051 | ₩20,476 | ₩21,036 | +2.73% | 2.5만 |
|---|
| 2026.03.11 | ₩19,621 | ₩19,896 | ₩19,621 | ₩19,896 | +1.40% | 300 |
|---|
| 2026.03.10 | ₩20,062 | ₩20,314 | ₩19,875 | ₩19,875 | -0.93% | 1.7천 |
|---|
| 2026.03.09 | ₩22,427 | ₩22,427 | ₩20,419 | ₩20,419 | -8.96% | 2.7천 |
|---|
| 2026.03.06 | ₩22,321 | ₩22,321 | ₩22,167 | ₩22,167 | -0.69% | 300 |
|---|
| 2026.03.05 | ₩20,503 | ₩20,706 | ₩20,503 | ₩20,706 | +0.99% | 400 |
|---|
| 2026.03.04 | ₩21,037 | ₩21,037 | ₩20,550 | ₩20,550 | -2.32% | 700 |
|---|
| 2026.03.03 | ₩22,027 | ₩22,120 | ₩21,438 | ₩21,650 | -1.71% | 7천 |
|---|
| 2026.03.02 | ₩21,238 | ₩21,238 | ₩20,310 | ₩20,310 | -4.37% | 4.3천 |
|---|
| 2026.02.27 | ₩21,425 | ₩21,425 | ₩19,861 | ₩20,182 | -5.80% | 7.4천 |
|---|
| 2026.02.26 | ₩19,434 | ₩19,928 | ₩19,434 | ₩19,551 | +0.61% | 5.8천 |
|---|
| 2026.02.25 | ₩18,124 | ₩18,145 | ₩18,124 | ₩18,145 | +0.12% | 400 |
|---|
| 2026.02.24 | ₩18,779 | ₩18,779 | ₩18,364 | ₩18,467 | -1.66% | 2.4만 |
|---|
| 2026.02.23 | ₩19,379 | ₩19,728 | ₩19,287 | ₩19,287 | -0.48% | 6.3천 |
|---|
| 2026.02.20 | ₩19,380 | ₩19,567 | ₩18,645 | ₩18,645 | -3.79% | 1.4천 |
|---|
| 2026.02.19 | ₩19,674 | ₩19,734 | ₩19,674 | ₩19,734 | +0.31% | 500 |
|---|
| 2026.02.18 | ₩19,714 | ₩19,808 | ₩19,327 | ₩19,663 | -0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩20,044 | ₩20,044 | ₩20,044 | ₩20,044 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩20,182 | ₩20,182 | ₩20,182 | ₩20,182 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩19,797 | ₩19,797 | ₩19,797 | ₩19,797 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩18,632 | ₩18,904 | ₩18,632 | ₩18,904 | +1.46% | 500 |
|---|
| 2026.02.10 | ₩18,859 | ₩19,462 | ₩18,859 | ₩19,462 | +3.20% | 1.7천 |
|---|
| 2026.02.09 | ₩19,098 | ₩19,319 | ₩19,098 | ₩19,319 | +1.15% | 700 |
|---|
| 2026.02.06 | ₩21,225 | ₩21,225 | ₩20,233 | ₩20,233 | -4.67% | 3.1천 |
|---|
| 2026.02.05 | ₩23,390 | ₩23,483 | ₩22,027 | ₩23,347 | -0.18% | 4.4천 |
|---|
| 2026.02.04 | ₩21,706 | ₩23,764 | ₩21,706 | ₩22,895 | +5.48% | 3.6천 |
|---|
| 2026.02.03 | ₩20,449 | ₩21,211 | ₩19,982 | ₩20,501 | +0.25% | 3.3천 |
|---|
| 2026.02.02 | ₩19,995 | ₩19,995 | ₩19,126 | ₩19,550 | -2.23% | 1.9천 |
|---|
| 2026.01.30 | ₩19,514 | ₩19,968 | ₩19,514 | ₩19,968 | +2.33% | 800 |
|---|
| 2026.01.29 | ₩19,327 | ₩20,302 | ₩19,074 | ₩19,074 | -1.31% | 1.7천 |
|---|
| 2026.01.28 | ₩18,712 | ₩19,674 | ₩18,712 | ₩19,150 | +2.34% | 5.2천 |
|---|
| 2026.01.27 | ₩19,514 | ₩19,514 | ₩19,033 | ₩19,192 | -1.65% | 4.1천 |
|---|
| 2026.01.26 | ₩19,928 | ₩20,102 | ₩19,714 | ₩19,861 | -0.34% | 2.1천 |
|---|
| 2026.01.23 | ₩19,955 | ₩20,142 | ₩19,714 | ₩19,752 | -1.02% | 6.4천 |
|---|
| 2026.01.22 | ₩20,115 | ₩20,342 | ₩19,861 | ₩20,098 | -0.09% | 3천 |
|---|
| 2026.01.21 | ₩21,036 | ₩21,225 | ₩20,050 | ₩20,453 | -2.77% | 1.2만 |
|---|
| 2026.01.20 | ₩20,837 | ₩21,507 | ₩20,784 | ₩21,507 | +3.21% | 1.2만 |
|---|
| 2026.01.16 | ₩20,048 | ₩20,222 | ₩20,048 | ₩20,173 | +0.62% | 2.2천 |
|---|
| 2026.01.15 | ₩20,183 | ₩20,670 | ₩19,848 | ₩20,670 | +2.41% | 5.3천 |
|---|
| 2026.01.14 | ₩22,000 | ₩22,307 | ₩22,000 | ₩22,048 | +0.22% | 3.2천 |
|---|
| 2026.01.13 | ₩21,512 | ₩21,512 | ₩21,512 | ₩21,512 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩22,347 | ₩22,347 | ₩21,826 | ₩21,946 | -1.79% | 800 |
|---|
| 2026.01.09 | ₩23,189 | ₩23,189 | ₩22,615 | ₩22,629 | -2.41% | 900 |
|---|
| 2026.01.08 | ₩23,723 | ₩23,723 | ₩23,723 | ₩23,723 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩22,401 | ₩22,731 | ₩22,401 | ₩22,731 | +1.47% | 1.7천 |
|---|
| 2026.01.06 | ₩22,107 | ₩22,374 | ₩21,839 | ₩22,274 | +0.76% | 3.1천 |
|---|
| 2026.01.05 | ₩21,565 | ₩22,283 | ₩21,565 | ₩22,283 | +3.33% | 2.2천 |
|---|
| 2026.01.02 | ₩23,122 | ₩23,122 | ₩21,986 | ₩22,592 | -2.29% | 5.4천 |
|---|
| 2025.12.31 | ₩24,218 | ₩24,480 | ₩24,218 | ₩24,480 | +1.08% | 6천 |
|---|
| 2025.12.30 | ₩24,606 | ₩24,606 | ₩24,098 | ₩24,419 | -0.76% | 400 |
|---|
| 2025.12.29 | ₩24,529 | ₩24,566 | ₩24,407 | ₩24,407 | -0.50% | 400 |
|---|
| 2025.12.26 | ₩24,089 | ₩24,089 | ₩24,089 | ₩24,089 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩24,432 | ₩24,435 | ₩24,432 | ₩24,435 | +0.01% | 400 |
|---|
| 2025.12.23 | ₩24,633 | ₩24,633 | ₩24,527 | ₩24,527 | -0.43% | 1.6천 |
|---|
| 2025.12.22 | ₩25,475 | ₩25,528 | ₩25,475 | ₩25,480 | +0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩25,892 | ₩25,892 | ₩25,892 | ₩25,892 | 0.00% | 600 |
|---|
| 2025.12.18 | ₩27,520 | ₩27,696 | ₩27,019 | ₩27,696 | +0.64% | 1.2천 |
|---|
| 2025.12.17 | ₩28,576 | ₩28,896 | ₩28,576 | ₩28,851 | +0.96% | 1.1천 |
|---|
| 2025.12.16 | ₩26,344 | ₩26,344 | ₩26,312 | ₩26,312 | -0.12% | 900 |
|---|
| 2025.12.15 | ₩25,328 | ₩26,448 | ₩25,007 | ₩26,448 | +4.42% | 1.8천 |
|---|
| 2025.12.12 | ₩25,608 | ₩25,742 | ₩25,542 | ₩25,742 | +0.52% | 900 |
|---|
| 2025.12.11 | ₩23,203 | ₩23,208 | ₩23,203 | ₩23,208 | +0.02% | 200 |
|---|
| 2025.12.10 | ₩23,483 | ₩23,483 | ₩22,783 | ₩22,783 | -2.98% | 300 |
|---|
| 2025.12.09 | ₩23,243 | ₩23,243 | ₩23,159 | ₩23,159 | -0.36% | 200 |
|---|
| 2025.12.08 | ₩23,550 | ₩23,604 | ₩23,330 | ₩23,330 | -0.94% | 1.2천 |
|---|
| 2025.12.05 | ₩24,098 | ₩24,222 | ₩24,098 | ₩24,222 | +0.52% | 200 |
|---|
| 2025.12.04 | ₩24,406 | ₩24,456 | ₩24,352 | ₩24,456 | +0.21% | 900 |
|---|
| 2025.12.03 | ₩24,419 | ₩24,419 | ₩24,116 | ₩24,116 | -1.24% | 200 |
|---|
| 2025.12.02 | ₩24,579 | ₩24,579 | ₩24,446 | ₩24,566 | -0.05% | 700 |
|---|
| 2025.12.01 | ₩24,630 | ₩24,630 | ₩24,630 | ₩24,630 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩24,749 | ₩24,749 | ₩24,749 | ₩24,749 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩25,475 | ₩25,475 | ₩24,967 | ₩24,976 | -1.96% | 1.2천 |
|---|
| 2025.11.25 | ₩26,504 | ₩26,504 | ₩26,504 | ₩26,504 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,399 | ₩28,175 | ₩26,088 | ₩26,088 | -4.79% | 1.4천 |
|---|
| 2025.11.21 | ₩29,124 | ₩30,273 | ₩29,057 | ₩29,057 | -0.23% | 1.7천 |
|---|
| 2025.11.20 | ₩24,299 | ₩28,125 | ₩24,245 | ₩28,125 | +15.75% | 4.1천 |
|---|
| 2025.11.19 | ₩25,729 | ₩26,477 | ₩25,729 | ₩25,796 | +0.26% | 1.1만 |
|---|
| 2025.11.18 | ₩26,304 | ₩27,319 | ₩26,036 | ₩26,555 | +0.96% | 3.5천 |
|---|
| 2025.11.17 | ₩25,034 | ₩25,889 | ₩25,034 | ₩25,526 | +1.96% | 2.1천 |
|---|
| 2025.11.14 | ₩26,611 | ₩29,257 | ₩24,513 | ₩25,058 | -5.84% | 1.6만 |
|---|
| 2025.11.13 | ₩24,085 | ₩25,123 | ₩23,924 | ₩25,123 | +4.31% | 2.9천 |
|---|
| 2025.11.12 | ₩23,430 | ₩23,697 | ₩22,848 | ₩23,572 | +0.60% | 1.8천 |
|---|
| 2025.11.11 | ₩24,766 | ₩24,967 | ₩23,951 | ₩24,884 | +0.47% | 1.8천 |
|---|
| 2025.11.10 | ₩23,203 | ₩24,410 | ₩23,203 | ₩23,793 | +2.55% | 2천 |
|---|
| 2025.11.07 | ₩25,943 | ₩27,092 | ₩25,709 | ₩25,786 | -0.60% | 2.8천 |
|---|
| 2025.11.06 | ₩25,114 | ₩25,126 | ₩24,793 | ₩25,126 | +0.05% | 1.1천 |
|---|
| 2025.11.05 | ₩23,965 | ₩24,059 | ₩22,955 | ₩23,453 | -2.14% | 2.8천 |
|---|
| 2025.11.04 | ₩23,657 | ₩23,952 | ₩22,742 | ₩23,952 | +1.25% | 4.1천 |
|---|
| 2025.11.03 | ₩22,254 | ₩22,378 | ₩22,120 | ₩22,378 | +0.56% | 1.6천 |
|---|
| 2025.10.31 | ₩22,040 | ₩23,016 | ₩22,040 | ₩22,691 | +2.95% | 2.5천 |
|---|
| 2025.10.30 | ₩22,147 | ₩22,508 | ₩21,519 | ₩22,398 | +1.13% | 1.7천 |
|---|
| 2025.10.29 | ₩21,258 | ₩21,719 | ₩21,258 | ₩21,679 | +1.98% | 1.1천 |
|---|
| 2025.10.28 | ₩22,935 | ₩23,069 | ₩22,574 | ₩22,708 | -0.99% | 1.1천 |
|---|
| 2025.10.27 | ₩23,630 | ₩23,711 | ₩23,303 | ₩23,303 | -1.39% | 1.1천 |
|---|
| 2025.10.24 | ₩24,700 | ₩24,700 | ₩24,403 | ₩24,403 | -1.20% | 1.1천 |
|---|
| 2025.10.23 | ₩26,197 | ₩26,197 | ₩25,849 | ₩25,952 | -0.93% | 1.4천 |
|---|
| 2025.10.22 | ₩26,945 | ₩27,573 | ₩26,834 | ₩26,834 | -0.41% | 4.3천 |
|---|
| 2025.10.21 | ₩25,836 | ₩26,090 | ₩25,715 | ₩25,864 | +0.11% | 1.4천 |
|---|
| 2025.10.20 | ₩24,419 | ₩25,209 | ₩24,392 | ₩25,209 | +3.23% | 5.4천 |
|---|
| 2025.10.17 | ₩25,649 | ₩26,263 | ₩25,415 | ₩25,844 | +0.76% | 2.7만 |
|---|
| 2025.10.16 | ₩25,236 | ₩25,849 | ₩25,236 | ₩25,694 | +1.82% | 1.5만 |
|---|
| 2025.10.15 | ₩25,555 | ₩25,598 | ₩25,555 | ₩25,598 | +0.17% | 500 |
|---|
| 2025.10.14 | ₩27,800 | ₩27,814 | ₩27,645 | ₩27,645 | -0.56% | 8.2천 |
|---|
| 2025.10.13 | ₩26,918 | ₩27,533 | ₩26,679 | ₩26,679 | -0.89% | 8.8천 |
|---|
| 2025.10.10 | ₩26,664 | ₩29,562 | ₩26,664 | ₩29,562 | +10.87% | 1.8천 |
|---|