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 | ₩6,360 | ₩6,527 | ₩6,340 | ₩6,522 | +2.54% | 4.1만 |
| 2026.10.08 | ₩6,087 | ₩6,514 | ₩6,087 | ₩6,434 | +5.70% | 14.1만 |
| 2026.10.07 | ₩6,173 | ₩6,173 | ₩5,980 | ₩5,986 | -3.03% | 5.4만 |
| 2026.10.06 | ₩5,833 | ₩5,960 | ₩5,766 | ₩5,960 | +2.17% | 1.5만 |
| 2026.10.05 | ₩5,953 | ₩5,953 | ₩5,833 | ₩5,846 | -1.79% | 1.1만 |
| 2026.10.02 | ₩6,020 | ₩6,033 | ₩5,900 | ₩5,980 | -0.67% | 2.4만 |
| 2026.10.01 | ₩6,340 | ₩6,394 | ₩6,113 | ₩6,120 | -3.47% | 5.3만 |
| 2026.09.30 | ₩6,233 | ₩6,314 | ₩6,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,287 |
| +0.86% |
| 2.7만 |
| 2026.09.29 | ₩6,233 | ₩6,327 | ₩6,127 | ₩6,327 | +1.50% | 4.8만 |
|---|
| 2026.09.28 | ₩6,273 | ₩6,520 | ₩6,213 | ₩6,407 | +2.13% | 2.7만 |
|---|
| 2026.09.25 | ₩6,160 | ₩6,327 | ₩6,160 | ₩6,207 | +0.76% | 10.5만 |
|---|
| 2026.09.24 | ₩6,514 | ₩6,514 | ₩6,320 | ₩6,320 | -2.97% | 3.9만 |
|---|
| 2026.09.23 | ₩6,180 | ₩6,340 | ₩6,167 | ₩6,293 | +1.84% | 5.3만 |
|---|
| 2026.09.22 | ₩6,420 | ₩6,420 | ₩6,000 | ₩6,020 | -6.24% | 17.1만 |
|---|
| 2026.09.21 | ₩6,594 | ₩6,594 | ₩6,367 | ₩6,400 | -2.94% | 9만 |
|---|
| 2026.09.18 | ₩6,941 | ₩6,941 | ₩6,661 | ₩6,661 | -4.04% | 4.5만 |
|---|
| 2026.09.17 | ₩7,121 | ₩7,121 | ₩6,961 | ₩6,981 | -1.97% | 17.5만 |
|---|
| 2026.09.16 | ₩7,515 | ₩7,715 | ₩7,395 | ₩7,595 | +1.07% | 9.8만 |
|---|
| 2026.09.15 | ₩7,591 | ₩7,742 | ₩7,555 | ₩7,688 | +1.28% | 12.9만 |
|---|
| 2026.09.14 | ₩7,742 | ₩7,820 | ₩7,608 | ₩7,708 | -0.43% | 11만 |
|---|
| 2026.09.11 | ₩7,048 | ₩7,121 | ₩6,981 | ₩6,981 | -0.95% | 1.9만 |
|---|
| 2026.09.10 | ₩7,141 | ₩7,208 | ₩7,074 | ₩7,201 | +0.84% | 24.5만 |
|---|
| 2026.09.09 | ₩6,954 | ₩6,954 | ₩6,781 | ₩6,781 | -2.50% | 3.1만 |
|---|
| 2026.09.08 | ₩6,847 | ₩6,961 | ₩6,781 | ₩6,847 | 0.00% | 3.4만 |
|---|
| 2026.09.04 | ₩7,261 | ₩7,268 | ₩7,034 | ₩7,034 | -3.13% | 6.1만 |
|---|
| 2026.09.03 | ₩7,795 | ₩7,849 | ₩7,515 | ₩7,528 | -3.42% | 9.3만 |
|---|
| 2026.09.02 | ₩7,715 | ₩7,715 | ₩7,495 | ₩7,508 | -2.68% | 5.3만 |
|---|
| 2026.09.01 | ₩7,682 | ₩7,768 | ₩7,501 | ₩7,655 | -0.35% | 8.6만 |
|---|
| 2026.08.31 | ₩7,562 | ₩7,575 | ₩7,381 | ₩7,381 | -2.38% | 1.7만 |
|---|
| 2026.08.28 | ₩7,388 | ₩7,615 | ₩7,301 | ₩7,596 | +2.82% | 3.3만 |
|---|
| 2026.08.27 | ₩7,368 | ₩7,535 | ₩7,301 | ₩7,301 | -0.91% | 4.7만 |
|---|
| 2026.08.26 | ₩7,668 | ₩7,835 | ₩7,648 | ₩7,835 | +2.18% | 2.7만 |
|---|
| 2026.08.25 | ₩7,702 | ₩7,862 | ₩7,668 | ₩7,723 | +0.28% | 2.1만 |
|---|
| 2026.08.24 | ₩7,849 | ₩8,129 | ₩7,849 | ₩8,055 | +2.64% | 4.4만 |
|---|
| 2026.08.21 | ₩7,383 | ₩7,620 | ₩7,341 | ₩7,548 | +2.24% | 9천 |
|---|
| 2026.08.20 | ₩7,755 | ₩7,768 | ₩7,555 | ₩7,562 | -2.50% | 2.6만 |
|---|
| 2026.08.19 | ₩7,408 | ₩7,889 | ₩7,355 | ₩7,742 | +4.50% | 4.8만 |
|---|
| 2026.08.18 | ₩7,281 | ₩7,528 | ₩7,221 | ₩7,448 | +2.29% | 10.6만 |
|---|
| 2026.08.17 | ₩6,834 | ₩6,928 | ₩6,674 | ₩6,928 | +1.37% | 3.5만 |
|---|
| 2026.08.14 | ₩6,874 | ₩7,048 | ₩6,874 | ₩6,962 | +1.28% | 1.7만 |
|---|
| 2026.08.13 | ₩7,101 | ₩7,101 | ₩6,767 | ₩6,968 | -1.88% | 2.6만 |
|---|
| 2026.08.12 | ₩6,687 | ₩7,114 | ₩6,687 | ₩7,114 | +6.39% | 1.4만 |
|---|
| 2026.08.11 | ₩7,328 | ₩7,528 | ₩7,328 | ₩7,435 | +1.46% | 1.9만 |
|---|
| 2026.08.10 | ₩7,261 | ₩7,461 | ₩7,154 | ₩7,455 | +2.67% | 6.3만 |
|---|
| 2026.08.07 | ₩7,088 | ₩7,421 | ₩7,088 | ₩7,210 | +1.73% | 1.3만 |
|---|
| 2026.08.06 | ₩7,628 | ₩7,628 | ₩7,101 | ₩7,288 | -4.46% | 6만 |
|---|
| 2026.08.05 | ₩7,141 | ₩7,328 | ₩7,101 | ₩7,301 | +2.24% | 2.5만 |
|---|
| 2026.08.04 | ₩7,448 | ₩7,509 | ₩7,088 | ₩7,201 | -3.32% | 4.6만 |
|---|
| 2026.08.03 | ₩8,676 | ₩8,763 | ₩8,002 | ₩8,055 | -7.15% | 3.1만 |
|---|
| 2026.07.31 | ₩7,582 | ₩8,396 | ₩7,501 | ₩8,009 | +5.63% | 3.2만 |
|---|
| 2026.07.30 | ₩8,956 | ₩9,036 | ₩7,982 | ₩8,022 | -10.43% | 4.6만 |
|---|
| 2026.07.29 | ₩8,996 | ₩9,877 | ₩8,930 | ₩9,877 | +9.79% | 7.5만 |
|---|
| 2026.07.28 | ₩9,024 | ₩9,343 | ₩8,770 | ₩8,928 | -1.06% | 3.5만 |
|---|
| 2026.07.27 | ₩7,715 | ₩8,689 | ₩7,715 | ₩8,369 | +8.48% | 3.6만 |
|---|
| 2026.07.24 | ₩7,555 | ₩8,015 | ₩7,555 | ₩7,889 | +4.42% | 5.3만 |
|---|
| 2026.07.23 | ₩7,295 | ₩7,515 | ₩7,248 | ₩7,441 | +2.01% | 1.3만 |
|---|
| 2026.07.22 | ₩7,588 | ₩7,588 | ₩7,201 | ₩7,281 | -4.05% | 1.7만 |
|---|
| 2026.07.21 | ₩7,768 | ₩7,915 | ₩7,401 | ₩7,435 | -4.30% | 1.6만 |
|---|
| 2026.07.20 | ₩8,636 | ₩8,636 | ₩8,029 | ₩8,430 | -2.38% | 2.8만 |
|---|
| 2026.07.17 | ₩8,956 | ₩9,257 | ₩8,316 | ₩8,603 | -3.95% | 10.3만 |
|---|
| 2026.07.16 | ₩8,142 | ₩8,503 | ₩8,082 | ₩8,376 | +2.87% | 5.8만 |
|---|
| 2026.07.15 | ₩7,428 | ₩8,142 | ₩7,395 | ₩7,728 | +4.04% | 5.3만 |
|---|
| 2026.07.14 | ₩7,275 | ₩7,588 | ₩7,235 | ₩7,428 | +2.11% | 2만 |
|---|
| 2026.07.13 | ₩7,775 | ₩7,862 | ₩7,582 | ₩7,822 | +0.60% | 4.6만 |
|---|
| 2026.07.10 | ₩7,481 | ₩7,481 | ₩7,194 | ₩7,267 | -2.87% | 4.9만 |
|---|
| 2026.07.09 | ₩7,088 | ₩7,381 | ₩6,781 | ₩7,363 | +3.88% | 6.1만 |
|---|
| 2026.07.08 | ₩8,863 | ₩8,863 | ₩7,702 | ₩7,702 | -13.10% | 4.8만 |
|---|
| 2026.07.07 | ₩7,635 | ₩8,509 | ₩7,635 | ₩8,102 | +6.12% | 10만 |
|---|
| 2026.07.06 | ₩8,516 | ₩8,516 | ₩7,301 | ₩7,635 | -10.34% | 3.9만 |
|---|
| 2026.07.02 | ₩7,568 | ₩8,369 | ₩7,435 | ₩8,129 | +7.41% | 16.7만 |
|---|
| 2026.07.01 | ₩7,328 | ₩7,582 | ₩7,268 | ₩7,568 | +3.28% | 6.7만 |
|---|
| 2026.06.30 | ₩7,168 | ₩7,260 | ₩6,807 | ₩6,847 | -4.47% | 2.4만 |
|---|
| 2026.06.29 | ₩7,742 | ₩8,289 | ₩7,389 | ₩7,389 | -4.55% | 2.6만 |
|---|
| 2026.06.26 | ₩7,768 | ₩7,862 | ₩7,568 | ₩7,738 | -0.40% | 2.1만 |
|---|
| 2026.06.25 | ₩6,954 | ₩7,695 | ₩6,870 | ₩7,357 | +5.80% | 3.8만 |
|---|
| 2026.06.24 | ₩7,755 | ₩8,137 | ₩7,635 | ₩7,635 | -1.55% | 5.2만 |
|---|
| 2026.06.23 | ₩8,543 | ₩8,543 | ₩7,415 | ₩7,622 | -10.78% | 17.8만 |
|---|
| 2026.06.22 | ₩6,821 | ₩7,662 | ₩6,687 | ₩6,687 | -1.96% | 8.1천 |
|---|
| 2026.06.18 | ₩7,488 | ₩7,488 | ₩7,028 | ₩7,030 | -6.11% | 3만 |
|---|
| 2026.06.17 | ₩7,755 | ₩8,022 | ₩7,501 | ₩8,022 | +3.44% | 3.6만 |
|---|
| 2026.06.16 | ₩7,715 | ₩8,288 | ₩7,688 | ₩8,288 | +7.42% | 1.9만 |
|---|
| 2026.06.15 | ₩7,862 | ₩7,969 | ₩7,648 | ₩7,683 | -2.28% | 2.1만 |
|---|
| 2026.06.12 | ₩8,703 | ₩8,783 | ₩8,409 | ₩8,581 | -1.40% | 1.4만 |
|---|
| 2026.06.11 | ₩9,557 | ₩9,557 | ₩8,356 | ₩8,356 | -12.57% | 4.8만 |
|---|
| 2026.06.10 | ₩9,530 | ₩9,837 | ₩9,103 | ₩9,797 | +2.80% | 4.4만 |
|---|
| 2026.06.09 | ₩8,636 | ₩10,067 | ₩8,449 | ₩9,103 | +5.41% | 10.2만 |
|---|
| 2026.06.08 | ₩9,050 | ₩9,337 | ₩8,843 | ₩8,876 | -1.92% | 3만 |
|---|
| 2026.06.05 | ₩9,210 | ₩10,038 | ₩9,090 | ₩10,011 | +8.70% | 14.6만 |
|---|
| 2026.06.04 | ₩8,676 | ₩9,343 | ₩8,322 | ₩8,543 | -1.54% | 13.5만 |
|---|
| 2026.06.03 | ₩7,662 | ₩8,342 | ₩7,662 | ₩7,929 | +3.48% | 1.7만 |
|---|
| 2026.06.02 | ₩8,075 | ₩8,089 | ₩7,849 | ₩7,953 | -1.52% | 3.8만 |
|---|
| 2026.06.01 | ₩9,010 | ₩9,010 | ₩8,115 | ₩8,376 | -7.04% | 3.1만 |
|---|
| 2026.05.29 | ₩9,143 | ₩9,290 | ₩8,876 | ₩9,107 | -0.39% | 4.6만 |
|---|
| 2026.05.28 | ₩9,584 | ₩9,717 | ₩9,350 | ₩9,490 | -0.97% | 3만 |
|---|
| 2026.05.27 | ₩9,263 | ₩9,991 | ₩9,263 | ₩9,857 | +6.41% | 1.1만 |
|---|
| 2026.05.26 | ₩10,678 | ₩10,678 | ₩9,685 | ₩9,771 | -8.50% | 2.6만 |
|---|
| 2026.05.22 | ₩10,892 | ₩11,039 | ₩10,772 | ₩11,012 | +1.10% | 8.1천 |
|---|
| 2026.05.21 | ₩11,185 | ₩11,272 | ₩10,818 | ₩10,971 | -1.92% | 9천 |
|---|
| 2026.05.20 | ₩11,452 | ₩11,626 | ₩11,199 | ₩11,238 | -1.88% | 2.4만 |
|---|
| 2026.05.19 | ₩12,373 | ₩12,534 | ₩11,559 | ₩12,050 | -2.61% | 1.6만 |
|---|
| 2026.05.18 | ₩10,999 | ₩12,280 | ₩10,999 | ₩11,933 | +8.50% | 2.4만 |
|---|
| 2026.05.15 | ₩11,012 | ₩11,372 | ₩11,012 | ₩11,306 | +2.67% | 14.5만 |
|---|
| 2026.05.14 | ₩10,732 | ₩10,758 | ₩10,131 | ₩10,296 | -4.05% | 2.4만 |
|---|
| 2026.05.13 | ₩10,798 | ₩11,105 | ₩10,571 | ₩10,705 | -0.87% | 6.1만 |
|---|
| 2026.05.12 | ₩11,292 | ₩12,040 | ₩10,972 | ₩11,232 | -0.53% | 5.9만 |
|---|
| 2026.05.11 | ₩11,185 | ₩11,185 | ₩10,685 | ₩10,770 | -3.71% | 2.1만 |
|---|
| 2026.05.08 | ₩11,960 | ₩12,013 | ₩11,119 | ₩11,131 | -6.93% | 1.4만 |
|---|
| 2026.05.07 | ₩12,387 | ₩12,520 | ₩12,106 | ₩12,480 | +0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩12,680 | ₩12,760 | ₩12,093 | ₩12,093 | -4.63% | 2.9만 |
|---|
| 2026.05.05 | ₩13,428 | ₩13,548 | ₩13,074 | ₩13,282 | -1.08% | 2만 |
|---|
| 2026.05.04 | ₩14,135 | ₩14,469 | ₩13,828 | ₩14,174 | +0.27% | 3.2천 |
|---|
| 2026.05.01 | ₩14,442 | ₩14,549 | ₩14,235 | ₩14,380 | -0.43% | 2.5천 |
|---|
| 2026.04.30 | ₩14,469 | ₩15,110 | ₩14,469 | ₩14,736 | +1.85% | 6.7천 |
|---|
| 2026.04.29 | ₩14,896 | ₩15,098 | ₩14,669 | ₩14,776 | -0.81% | 4.5만 |
|---|
| 2026.04.28 | ₩15,216 | ₩15,343 | ₩14,683 | ₩14,986 | -1.52% | 2.7만 |
|---|
| 2026.04.27 | ₩14,169 | ₩14,509 | ₩14,069 | ₩14,242 | +0.52% | 2.1만 |
|---|
| 2026.04.24 | ₩14,789 | ₩15,070 | ₩14,322 | ₩14,500 | -1.96% | 1.8만 |
|---|
| 2026.04.23 | ₩15,223 | ₩15,770 | ₩15,030 | ₩15,443 | +1.45% | 2만 |
|---|
| 2026.04.22 | ₩15,804 | ₩16,284 | ₩15,058 | ₩15,058 | -4.72% | 1.4만 |
|---|
| 2026.04.21 | ₩16,111 | ₩16,471 | ₩16,111 | ₩16,352 | +1.50% | 3.4천 |
|---|
| 2026.04.20 | ₩16,031 | ₩16,578 | ₩16,031 | ₩16,244 | +1.33% | 6.6천 |
|---|
| 2026.04.17 | ₩16,019 | ₩16,204 | ₩15,911 | ₩16,044 | +0.16% | 1.4만 |
|---|
| 2026.04.16 | ₩17,299 | ₩19,288 | ₩16,324 | ₩16,625 | -3.90% | 3.7천 |
|---|
| 2026.04.15 | ₩16,391 | ₩16,725 | ₩16,097 | ₩16,097 | -1.79% | 2.1만 |
|---|
| 2026.04.14 | ₩16,792 | ₩16,992 | ₩16,084 | ₩16,084 | -4.21% | 8.1천 |
|---|
| 2026.04.13 | ₩17,819 | ₩18,020 | ₩16,551 | ₩16,551 | -7.12% | 3.5만 |
|---|
| 2026.04.10 | ₩17,819 | ₩17,859 | ₩17,205 | ₩17,630 | -1.06% | 3.7만 |
|---|
| 2026.04.09 | ₩18,727 | ₩19,074 | ₩18,380 | ₩18,387 | -1.82% | 8.9천 |
|---|
| 2026.04.08 | ₩20,355 | ₩20,355 | ₩18,573 | ₩19,011 | -6.60% | 5.8천 |
|---|
| 2026.04.07 | ₩21,944 | ₩22,731 | ₩21,517 | ₩21,517 | -1.95% | 600 |
|---|
| 2026.04.06 | ₩22,224 | ₩23,132 | ₩21,984 | ₩22,181 | -0.19% | 4.9천 |
|---|
| 2026.04.02 | ₩23,292 | ₩23,799 | ₩22,324 | ₩22,368 | -3.97% | 6.8천 |
|---|
| 2026.04.01 | ₩22,091 | ₩22,478 | ₩21,543 | ₩22,071 | -0.09% | 7.5천 |
|---|
| 2026.03.31 | ₩25,668 | ₩27,203 | ₩23,425 | ₩23,471 | -8.56% | 2.7만 |
|---|
| 2026.03.30 | ₩25,081 | ₩26,589 | ₩25,007 | ₩26,301 | +4.86% | 2.1만 |
|---|
| 2026.03.27 | ₩23,999 | ₩24,334 | ₩23,866 | ₩24,334 | +1.40% | 1만 |
|---|
| 2026.03.26 | ₩22,024 | ₩23,699 | ₩22,024 | ₩23,699 | +7.61% | 2.5천 |
|---|
| 2026.03.25 | ₩21,824 | ₩21,824 | ₩21,591 | ₩21,591 | -1.06% | 200 |
|---|
| 2026.03.24 | ₩22,691 | ₩22,691 | ₩21,575 | ₩21,575 | -4.92% | 2.9천 |
|---|
| 2026.03.23 | ₩20,756 | ₩21,602 | ₩20,756 | ₩21,602 | +4.08% | 7.9천 |
|---|
| 2026.03.20 | ₩21,183 | ₩22,394 | ₩21,183 | ₩22,394 | +5.72% | 700 |
|---|
| 2026.03.19 | ₩22,384 | ₩22,384 | ₩21,114 | ₩21,114 | -5.68% | 800 |
|---|
| 2026.03.18 | ₩21,009 | ₩21,354 | ₩21,009 | ₩21,354 | +1.64% | 1.8천 |
|---|
| 2026.03.17 | ₩20,929 | ₩20,983 | ₩20,919 | ₩20,919 | -0.05% | 1.6천 |
|---|
| 2026.03.16 | ₩21,463 | ₩21,463 | ₩20,596 | ₩21,041 | -1.97% | 2.7천 |
|---|
| 2026.03.13 | ₩21,684 | ₩21,684 | ₩21,684 | ₩21,684 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩20,449 | ₩21,023 | ₩20,449 | ₩21,008 | +2.73% | 2.5만 |
|---|
| 2026.03.11 | ₩19,595 | ₩19,870 | ₩19,595 | ₩19,870 | +1.40% | 300 |
|---|
| 2026.03.10 | ₩20,035 | ₩20,287 | ₩19,848 | ₩19,848 | -0.93% | 1.7천 |
|---|
| 2026.03.09 | ₩22,398 | ₩22,398 | ₩20,391 | ₩20,391 | -8.96% | 2.7천 |
|---|
| 2026.03.06 | ₩22,291 | ₩22,291 | ₩22,137 | ₩22,137 | -0.69% | 300 |
|---|
| 2026.03.05 | ₩20,476 | ₩20,678 | ₩20,476 | ₩20,678 | +0.99% | 400 |
|---|
| 2026.03.04 | ₩21,009 | ₩21,009 | ₩20,522 | ₩20,522 | -2.32% | 700 |
|---|
| 2026.03.03 | ₩21,997 | ₩22,091 | ₩21,410 | ₩21,621 | -1.71% | 7천 |
|---|
| 2026.03.02 | ₩21,210 | ₩21,210 | ₩20,283 | ₩20,283 | -4.37% | 4.3천 |
|---|
| 2026.02.27 | ₩21,397 | ₩21,397 | ₩19,835 | ₩20,155 | -5.80% | 7.4천 |
|---|
| 2026.02.26 | ₩19,408 | ₩19,902 | ₩19,408 | ₩19,525 | +0.61% | 5.8천 |
|---|
| 2026.02.25 | ₩18,100 | ₩18,121 | ₩18,100 | ₩18,121 | +0.12% | 400 |
|---|
| 2026.02.24 | ₩18,754 | ₩18,754 | ₩18,340 | ₩18,443 | -1.66% | 2.4만 |
|---|
| 2026.02.23 | ₩19,353 | ₩19,701 | ₩19,261 | ₩19,261 | -0.48% | 6.3천 |
|---|
| 2026.02.20 | ₩19,354 | ₩19,541 | ₩18,620 | ₩18,620 | -3.79% | 1.4천 |
|---|
| 2026.02.19 | ₩19,648 | ₩19,708 | ₩19,648 | ₩19,708 | +0.31% | 500 |
|---|
| 2026.02.18 | ₩19,688 | ₩19,781 | ₩19,301 | ₩19,637 | -0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩20,018 | ₩20,018 | ₩20,018 | ₩20,018 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩20,155 | ₩20,155 | ₩20,155 | ₩20,155 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩19,771 | ₩19,771 | ₩19,771 | ₩19,771 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩18,607 | ₩18,879 | ₩18,607 | ₩18,879 | +1.46% | 500 |
|---|
| 2026.02.10 | ₩18,834 | ₩19,436 | ₩18,834 | ₩19,436 | +3.20% | 1.7천 |
|---|
| 2026.02.09 | ₩19,073 | ₩19,293 | ₩19,073 | ₩19,293 | +1.15% | 700 |
|---|
| 2026.02.06 | ₩21,196 | ₩21,196 | ₩20,206 | ₩20,206 | -4.67% | 3.1천 |
|---|
| 2026.02.05 | ₩23,359 | ₩23,452 | ₩21,997 | ₩23,316 | -0.18% | 4.4천 |
|---|
| 2026.02.04 | ₩21,677 | ₩23,732 | ₩21,677 | ₩22,865 | +5.48% | 3.6천 |
|---|
| 2026.02.03 | ₩20,422 | ₩21,183 | ₩19,955 | ₩20,474 | +0.25% | 3.3천 |
|---|
| 2026.02.02 | ₩19,968 | ₩19,968 | ₩19,101 | ₩19,524 | -2.23% | 1.9천 |
|---|
| 2026.01.30 | ₩19,488 | ₩19,942 | ₩19,488 | ₩19,942 | +2.33% | 800 |
|---|
| 2026.01.29 | ₩19,301 | ₩20,275 | ₩19,049 | ₩19,049 | -1.31% | 1.7천 |
|---|
| 2026.01.28 | ₩18,687 | ₩19,648 | ₩18,687 | ₩19,125 | +2.34% | 5.2천 |
|---|
| 2026.01.27 | ₩19,488 | ₩19,488 | ₩19,007 | ₩19,166 | -1.65% | 4.1천 |
|---|
| 2026.01.26 | ₩19,902 | ₩20,075 | ₩19,688 | ₩19,835 | -0.34% | 2.1천 |
|---|
| 2026.01.23 | ₩19,928 | ₩20,115 | ₩19,688 | ₩19,725 | -1.02% | 6.4천 |
|---|
| 2026.01.22 | ₩20,088 | ₩20,315 | ₩19,835 | ₩20,071 | -0.09% | 3천 |
|---|
| 2026.01.21 | ₩21,008 | ₩21,196 | ₩20,023 | ₩20,426 | -2.77% | 1.2만 |
|---|
| 2026.01.20 | ₩20,809 | ₩21,478 | ₩20,756 | ₩21,478 | +3.21% | 1.2만 |
|---|
| 2026.01.16 | ₩20,022 | ₩20,195 | ₩20,022 | ₩20,146 | +0.62% | 2.2천 |
|---|
| 2026.01.15 | ₩20,157 | ₩20,642 | ₩19,821 | ₩20,642 | +2.41% | 5.3천 |
|---|
| 2026.01.14 | ₩21,970 | ₩22,277 | ₩21,970 | ₩22,019 | +0.22% | 3.2천 |
|---|
| 2026.01.13 | ₩21,483 | ₩21,483 | ₩21,483 | ₩21,483 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩22,318 | ₩22,318 | ₩21,797 | ₩21,917 | -1.79% | 800 |
|---|
| 2026.01.09 | ₩23,158 | ₩23,158 | ₩22,584 | ₩22,599 | -2.41% | 900 |
|---|
| 2026.01.08 | ₩23,691 | ₩23,691 | ₩23,691 | ₩23,691 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩22,371 | ₩22,701 | ₩22,371 | ₩22,701 | +1.47% | 1.7천 |
|---|
| 2026.01.06 | ₩22,077 | ₩22,344 | ₩21,810 | ₩22,244 | +0.76% | 3.1천 |
|---|
| 2026.01.05 | ₩21,537 | ₩22,253 | ₩21,537 | ₩22,253 | +3.33% | 2.2천 |
|---|
| 2026.01.02 | ₩23,092 | ₩23,092 | ₩21,957 | ₩22,562 | -2.29% | 5.4천 |
|---|
| 2025.12.31 | ₩24,186 | ₩24,448 | ₩24,186 | ₩24,448 | +1.08% | 6천 |
|---|
| 2025.12.30 | ₩24,573 | ₩24,573 | ₩24,066 | ₩24,386 | -0.76% | 400 |
|---|
| 2025.12.29 | ₩24,496 | ₩24,533 | ₩24,374 | ₩24,374 | -0.50% | 400 |
|---|
| 2025.12.26 | ₩24,057 | ₩24,057 | ₩24,057 | ₩24,057 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩24,400 | ₩24,402 | ₩24,400 | ₩24,402 | +0.01% | 400 |
|---|
| 2025.12.23 | ₩24,600 | ₩24,600 | ₩24,495 | ₩24,495 | -0.43% | 1.6천 |
|---|
| 2025.12.22 | ₩25,441 | ₩25,494 | ₩25,441 | ₩25,446 | +0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩25,857 | ₩25,857 | ₩25,857 | ₩25,857 | 0.00% | 600 |
|---|
| 2025.12.18 | ₩27,483 | ₩27,659 | ₩26,983 | ₩27,659 | +0.64% | 1.2천 |
|---|
| 2025.12.17 | ₩28,538 | ₩28,858 | ₩28,538 | ₩28,813 | +0.96% | 1.1천 |
|---|
| 2025.12.16 | ₩26,309 | ₩26,309 | ₩26,276 | ₩26,276 | -0.12% | 900 |
|---|
| 2025.12.15 | ₩25,294 | ₩26,413 | ₩24,974 | ₩26,413 | +4.42% | 1.8천 |
|---|
| 2025.12.12 | ₩25,574 | ₩25,708 | ₩25,508 | ₩25,708 | +0.52% | 900 |
|---|
| 2025.12.11 | ₩23,172 | ₩23,177 | ₩23,172 | ₩23,177 | +0.02% | 200 |
|---|
| 2025.12.10 | ₩23,452 | ₩23,452 | ₩22,753 | ₩22,753 | -2.98% | 300 |
|---|
| 2025.12.09 | ₩23,212 | ₩23,212 | ₩23,128 | ₩23,128 | -0.36% | 200 |
|---|
| 2025.12.08 | ₩23,519 | ₩23,572 | ₩23,299 | ₩23,299 | -0.94% | 1.2천 |
|---|
| 2025.12.05 | ₩24,066 | ₩24,190 | ₩24,066 | ₩24,190 | +0.52% | 200 |
|---|
| 2025.12.04 | ₩24,373 | ₩24,424 | ₩24,320 | ₩24,424 | +0.21% | 900 |
|---|
| 2025.12.03 | ₩24,386 | ₩24,386 | ₩24,083 | ₩24,083 | -1.24% | 200 |
|---|
| 2025.12.02 | ₩24,547 | ₩24,547 | ₩24,413 | ₩24,533 | -0.05% | 700 |
|---|
| 2025.12.01 | ₩24,597 | ₩24,597 | ₩24,597 | ₩24,597 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩24,716 | ₩24,716 | ₩24,716 | ₩24,716 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩25,441 | ₩25,441 | ₩24,934 | ₩24,943 | -1.96% | 1.2천 |
|---|
| 2025.11.25 | ₩26,469 | ₩26,469 | ₩26,469 | ₩26,469 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,363 | ₩28,137 | ₩26,054 | ₩26,054 | -4.79% | 1.4천 |
|---|
| 2025.11.21 | ₩29,085 | ₩30,233 | ₩29,018 | ₩29,018 | -0.23% | 1.7천 |
|---|
| 2025.11.20 | ₩24,266 | ₩28,088 | ₩24,213 | ₩28,088 | +15.75% | 4.1천 |
|---|
| 2025.11.19 | ₩25,695 | ₩26,442 | ₩25,695 | ₩25,761 | +0.26% | 1.1만 |
|---|
| 2025.11.18 | ₩26,268 | ₩27,283 | ₩26,002 | ₩26,519 | +0.96% | 3.5천 |
|---|
| 2025.11.17 | ₩25,000 | ₩25,855 | ₩25,000 | ₩25,492 | +1.96% | 2.1천 |
|---|
| 2025.11.14 | ₩26,575 | ₩29,218 | ₩24,480 | ₩25,024 | -5.84% | 1.6만 |
|---|
| 2025.11.13 | ₩24,053 | ₩25,090 | ₩23,893 | ₩25,090 | +4.31% | 2.9천 |
|---|
| 2025.11.12 | ₩23,399 | ₩23,666 | ₩22,818 | ₩23,540 | +0.60% | 1.8천 |
|---|
| 2025.11.11 | ₩24,733 | ₩24,934 | ₩23,919 | ₩24,851 | +0.47% | 1.8천 |
|---|
| 2025.11.10 | ₩23,172 | ₩24,377 | ₩23,172 | ₩23,762 | +2.55% | 2천 |
|---|
| 2025.11.07 | ₩25,908 | ₩27,056 | ₩25,674 | ₩25,752 | -0.60% | 2.8천 |
|---|
| 2025.11.06 | ₩25,081 | ₩25,093 | ₩24,760 | ₩25,093 | +0.05% | 1.1천 |
|---|
| 2025.11.05 | ₩23,933 | ₩24,027 | ₩22,925 | ₩23,421 | -2.14% | 2.8천 |
|---|
| 2025.11.04 | ₩23,626 | ₩23,921 | ₩22,711 | ₩23,921 | +1.25% | 4.1천 |
|---|
| 2025.11.03 | ₩22,224 | ₩22,348 | ₩22,091 | ₩22,348 | +0.56% | 1.6천 |
|---|
| 2025.10.31 | ₩22,011 | ₩22,985 | ₩22,011 | ₩22,661 | +2.95% | 2.5천 |
|---|
| 2025.10.30 | ₩22,117 | ₩22,478 | ₩21,490 | ₩22,368 | +1.13% | 1.7천 |
|---|
| 2025.10.29 | ₩21,230 | ₩21,690 | ₩21,230 | ₩21,650 | +1.98% | 1.1천 |
|---|
| 2025.10.28 | ₩22,905 | ₩23,038 | ₩22,544 | ₩22,678 | -0.99% | 1.1천 |
|---|
| 2025.10.27 | ₩23,599 | ₩23,679 | ₩23,272 | ₩23,272 | -1.39% | 1.1천 |
|---|
| 2025.10.24 | ₩24,667 | ₩24,667 | ₩24,370 | ₩24,370 | -1.20% | 1.1천 |
|---|
| 2025.10.23 | ₩26,162 | ₩26,162 | ₩25,815 | ₩25,917 | -0.93% | 1.4천 |
|---|
| 2025.10.22 | ₩26,909 | ₩27,537 | ₩26,798 | ₩26,798 | -0.41% | 4.3천 |
|---|
| 2025.10.21 | ₩25,801 | ₩26,055 | ₩25,681 | ₩25,829 | +0.11% | 1.4천 |
|---|
| 2025.10.20 | ₩24,386 | ₩25,175 | ₩24,360 | ₩25,175 | +3.23% | 5.4천 |
|---|
| 2025.10.17 | ₩25,614 | ₩26,228 | ₩25,381 | ₩25,809 | +0.76% | 2.7만 |
|---|
| 2025.10.16 | ₩25,202 | ₩25,815 | ₩25,202 | ₩25,660 | +1.82% | 1.5만 |
|---|
| 2025.10.15 | ₩25,521 | ₩25,564 | ₩25,521 | ₩25,564 | +0.17% | 500 |
|---|
| 2025.10.14 | ₩27,763 | ₩27,777 | ₩27,609 | ₩27,609 | -0.56% | 8.2천 |
|---|
| 2025.10.13 | ₩26,882 | ₩27,496 | ₩26,644 | ₩26,644 | -0.89% | 8.8천 |
|---|
| 2025.10.10 | ₩26,629 | ₩29,523 | ₩26,629 | ₩29,523 | +10.87% | 1.8천 |
|---|