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 | ₩6,371 | ₩6,538 | ₩6,351 | ₩6,533 | +2.54% | 4.1만 |
| 2026.10.08 | ₩6,097 | ₩6,525 | ₩6,097 | ₩6,445 | +5.70% | 14.1만 |
| 2026.10.07 | ₩6,184 | ₩6,184 | ₩5,990 | ₩5,997 | -3.03% | 5.4만 |
| 2026.10.06 | ₩5,843 | ₩5,970 | ₩5,776 | ₩5,970 | +2.17% | 1.5만 |
| 2026.10.05 | ₩5,963 | ₩5,963 | ₩5,843 | ₩5,856 | -1.79% | 1.1만 |
| 2026.10.02 | ₩6,030 | ₩6,044 | ₩5,910 | ₩5,990 | -0.67% | 2.4만 |
| 2026.10.01 | ₩6,351 | ₩6,405 | ₩6,124 | ₩6,131 | -3.47% | 5.3만 |
| 2026.09.30 | ₩6,244 | ₩6,324 | ₩6,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,298 |
| +0.86% |
| 2.7만 |
| 2026.09.29 | ₩6,244 | ₩6,338 | ₩6,137 | ₩6,338 | +1.50% | 4.8만 |
|---|
| 2026.09.28 | ₩6,284 | ₩6,532 | ₩6,224 | ₩6,418 | +2.13% | 2.7만 |
|---|
| 2026.09.25 | ₩6,171 | ₩6,338 | ₩6,171 | ₩6,217 | +0.76% | 10.5만 |
|---|
| 2026.09.24 | ₩6,525 | ₩6,525 | ₩6,331 | ₩6,331 | -2.97% | 3.9만 |
|---|
| 2026.09.23 | ₩6,191 | ₩6,351 | ₩6,177 | ₩6,304 | +1.84% | 5.3만 |
|---|
| 2026.09.22 | ₩6,431 | ₩6,431 | ₩6,010 | ₩6,030 | -6.24% | 17.1만 |
|---|
| 2026.09.21 | ₩6,605 | ₩6,605 | ₩6,378 | ₩6,411 | -2.94% | 9만 |
|---|
| 2026.09.18 | ₩6,953 | ₩6,953 | ₩6,672 | ₩6,672 | -4.04% | 4.5만 |
|---|
| 2026.09.17 | ₩7,133 | ₩7,133 | ₩6,973 | ₩6,993 | -1.97% | 17.5만 |
|---|
| 2026.09.16 | ₩7,528 | ₩7,728 | ₩7,407 | ₩7,608 | +1.07% | 9.8만 |
|---|
| 2026.09.15 | ₩7,604 | ₩7,755 | ₩7,568 | ₩7,702 | +1.28% | 12.9만 |
|---|
| 2026.09.14 | ₩7,755 | ₩7,834 | ₩7,621 | ₩7,722 | -0.43% | 11만 |
|---|
| 2026.09.11 | ₩7,060 | ₩7,133 | ₩6,993 | ₩6,993 | -0.95% | 1.9만 |
|---|
| 2026.09.10 | ₩7,153 | ₩7,220 | ₩7,087 | ₩7,214 | +0.84% | 24.5만 |
|---|
| 2026.09.09 | ₩6,966 | ₩6,966 | ₩6,792 | ₩6,792 | -2.50% | 3.1만 |
|---|
| 2026.09.08 | ₩6,859 | ₩6,973 | ₩6,792 | ₩6,859 | 0.00% | 3.4만 |
|---|
| 2026.09.04 | ₩7,274 | ₩7,280 | ₩7,046 | ₩7,046 | -3.13% | 6.1만 |
|---|
| 2026.09.03 | ₩7,809 | ₩7,862 | ₩7,528 | ₩7,541 | -3.42% | 9.3만 |
|---|
| 2026.09.02 | ₩7,728 | ₩7,728 | ₩7,508 | ₩7,521 | -2.68% | 5.3만 |
|---|
| 2026.09.01 | ₩7,695 | ₩7,782 | ₩7,514 | ₩7,668 | -0.35% | 8.6만 |
|---|
| 2026.08.31 | ₩7,575 | ₩7,588 | ₩7,394 | ₩7,394 | -2.38% | 1.7만 |
|---|
| 2026.08.28 | ₩7,401 | ₩7,628 | ₩7,314 | ₩7,609 | +2.82% | 3.3만 |
|---|
| 2026.08.27 | ₩7,381 | ₩7,548 | ₩7,314 | ₩7,314 | -0.91% | 4.7만 |
|---|
| 2026.08.26 | ₩7,682 | ₩7,849 | ₩7,662 | ₩7,849 | +2.18% | 2.7만 |
|---|
| 2026.08.25 | ₩7,715 | ₩7,875 | ₩7,682 | ₩7,736 | +0.28% | 2.1만 |
|---|
| 2026.08.24 | ₩7,862 | ₩8,143 | ₩7,862 | ₩8,069 | +2.64% | 4.4만 |
|---|
| 2026.08.21 | ₩7,395 | ₩7,633 | ₩7,354 | ₩7,561 | +2.24% | 9천 |
|---|
| 2026.08.20 | ₩7,768 | ₩7,782 | ₩7,568 | ₩7,575 | -2.50% | 2.6만 |
|---|
| 2026.08.19 | ₩7,421 | ₩7,902 | ₩7,367 | ₩7,755 | +4.50% | 4.8만 |
|---|
| 2026.08.18 | ₩7,294 | ₩7,541 | ₩7,234 | ₩7,461 | +2.29% | 10.6만 |
|---|
| 2026.08.17 | ₩6,846 | ₩6,939 | ₩6,685 | ₩6,939 | +1.37% | 3.5만 |
|---|
| 2026.08.14 | ₩6,886 | ₩7,060 | ₩6,886 | ₩6,974 | +1.28% | 1.7만 |
|---|
| 2026.08.13 | ₩7,113 | ₩7,113 | ₩6,779 | ₩6,980 | -1.88% | 2.6만 |
|---|
| 2026.08.12 | ₩6,699 | ₩7,127 | ₩6,699 | ₩7,127 | +6.39% | 1.4만 |
|---|
| 2026.08.11 | ₩7,341 | ₩7,541 | ₩7,341 | ₩7,448 | +1.46% | 1.9만 |
|---|
| 2026.08.10 | ₩7,274 | ₩7,474 | ₩7,167 | ₩7,468 | +2.67% | 6.3만 |
|---|
| 2026.08.07 | ₩7,100 | ₩7,434 | ₩7,100 | ₩7,223 | +1.73% | 1.3만 |
|---|
| 2026.08.06 | ₩7,641 | ₩7,641 | ₩7,113 | ₩7,301 | -4.46% | 6만 |
|---|
| 2026.08.05 | ₩7,153 | ₩7,341 | ₩7,113 | ₩7,314 | +2.24% | 2.5만 |
|---|
| 2026.08.04 | ₩7,461 | ₩7,522 | ₩7,100 | ₩7,214 | -3.32% | 4.6만 |
|---|
| 2026.08.03 | ₩8,691 | ₩8,778 | ₩8,016 | ₩8,069 | -7.15% | 3.1만 |
|---|
| 2026.07.31 | ₩7,595 | ₩8,410 | ₩7,514 | ₩8,023 | +5.63% | 3.2만 |
|---|
| 2026.07.30 | ₩8,972 | ₩9,052 | ₩7,996 | ₩8,036 | -10.43% | 4.6만 |
|---|
| 2026.07.29 | ₩9,012 | ₩9,894 | ₩8,945 | ₩9,894 | +9.79% | 7.5만 |
|---|
| 2026.07.28 | ₩9,040 | ₩9,360 | ₩8,785 | ₩8,944 | -1.06% | 3.5만 |
|---|
| 2026.07.27 | ₩7,728 | ₩8,704 | ₩7,728 | ₩8,384 | +8.48% | 3.6만 |
|---|
| 2026.07.24 | ₩7,568 | ₩8,029 | ₩7,568 | ₩7,902 | +4.42% | 5.3만 |
|---|
| 2026.07.23 | ₩7,307 | ₩7,528 | ₩7,260 | ₩7,454 | +2.01% | 1.3만 |
|---|
| 2026.07.22 | ₩7,601 | ₩7,601 | ₩7,214 | ₩7,294 | -4.05% | 1.7만 |
|---|
| 2026.07.21 | ₩7,782 | ₩7,929 | ₩7,414 | ₩7,448 | -4.30% | 1.6만 |
|---|
| 2026.07.20 | ₩8,651 | ₩8,651 | ₩8,043 | ₩8,445 | -2.38% | 2.8만 |
|---|
| 2026.07.17 | ₩8,972 | ₩9,273 | ₩8,330 | ₩8,618 | -3.95% | 10.3만 |
|---|
| 2026.07.16 | ₩8,156 | ₩8,517 | ₩8,096 | ₩8,390 | +2.87% | 5.8만 |
|---|
| 2026.07.15 | ₩7,441 | ₩8,156 | ₩7,407 | ₩7,742 | +4.04% | 5.3만 |
|---|
| 2026.07.14 | ₩7,287 | ₩7,601 | ₩7,247 | ₩7,441 | +2.11% | 2만 |
|---|
| 2026.07.13 | ₩7,789 | ₩7,875 | ₩7,595 | ₩7,835 | +0.60% | 4.6만 |
|---|
| 2026.07.10 | ₩7,494 | ₩7,494 | ₩7,207 | ₩7,279 | -2.87% | 4.9만 |
|---|
| 2026.07.09 | ₩7,100 | ₩7,394 | ₩6,792 | ₩7,375 | +3.88% | 6.1만 |
|---|
| 2026.07.08 | ₩8,878 | ₩8,878 | ₩7,715 | ₩7,715 | -13.10% | 4.8만 |
|---|
| 2026.07.07 | ₩7,648 | ₩8,524 | ₩7,648 | ₩8,116 | +6.12% | 10만 |
|---|
| 2026.07.06 | ₩8,531 | ₩8,531 | ₩7,314 | ₩7,648 | -10.34% | 3.9만 |
|---|
| 2026.07.02 | ₩7,581 | ₩8,384 | ₩7,448 | ₩8,143 | +7.41% | 16.7만 |
|---|
| 2026.07.01 | ₩7,341 | ₩7,595 | ₩7,280 | ₩7,581 | +3.28% | 6.7만 |
|---|
| 2026.06.30 | ₩7,180 | ₩7,272 | ₩6,819 | ₩6,859 | -4.47% | 2.4만 |
|---|
| 2026.06.29 | ₩7,755 | ₩8,303 | ₩7,402 | ₩7,402 | -4.55% | 2.6만 |
|---|
| 2026.06.26 | ₩7,782 | ₩7,875 | ₩7,581 | ₩7,751 | -0.40% | 2.1만 |
|---|
| 2026.06.25 | ₩6,966 | ₩7,708 | ₩6,882 | ₩7,370 | +5.80% | 3.8만 |
|---|
| 2026.06.24 | ₩7,768 | ₩8,151 | ₩7,648 | ₩7,648 | -1.55% | 5.2만 |
|---|
| 2026.06.23 | ₩8,557 | ₩8,557 | ₩7,428 | ₩7,635 | -10.78% | 17.8만 |
|---|
| 2026.06.22 | ₩6,833 | ₩7,675 | ₩6,699 | ₩6,699 | -1.96% | 8.1천 |
|---|
| 2026.06.18 | ₩7,501 | ₩7,501 | ₩7,040 | ₩7,042 | -6.11% | 3만 |
|---|
| 2026.06.17 | ₩7,768 | ₩8,036 | ₩7,514 | ₩8,036 | +3.44% | 3.6만 |
|---|
| 2026.06.16 | ₩7,728 | ₩8,302 | ₩7,702 | ₩8,302 | +7.42% | 1.9만 |
|---|
| 2026.06.15 | ₩7,875 | ₩7,982 | ₩7,662 | ₩7,696 | -2.28% | 2.1만 |
|---|
| 2026.06.12 | ₩8,718 | ₩8,798 | ₩8,424 | ₩8,596 | -1.40% | 1.4만 |
|---|
| 2026.06.11 | ₩9,574 | ₩9,574 | ₩8,370 | ₩8,370 | -12.57% | 4.8만 |
|---|
| 2026.06.10 | ₩9,547 | ₩9,854 | ₩9,119 | ₩9,814 | +2.80% | 4.4만 |
|---|
| 2026.06.09 | ₩8,651 | ₩10,084 | ₩8,464 | ₩9,119 | +5.41% | 10.2만 |
|---|
| 2026.06.08 | ₩9,065 | ₩9,353 | ₩8,858 | ₩8,892 | -1.92% | 3만 |
|---|
| 2026.06.05 | ₩9,226 | ₩10,055 | ₩9,106 | ₩10,028 | +8.70% | 14.6만 |
|---|
| 2026.06.04 | ₩8,691 | ₩9,360 | ₩8,337 | ₩8,557 | -1.54% | 13.5만 |
|---|
| 2026.06.03 | ₩7,675 | ₩8,357 | ₩7,675 | ₩7,942 | +3.48% | 1.7만 |
|---|
| 2026.06.02 | ₩8,089 | ₩8,103 | ₩7,862 | ₩7,966 | -1.52% | 3.8만 |
|---|
| 2026.06.01 | ₩9,025 | ₩9,025 | ₩8,130 | ₩8,390 | -7.04% | 3.1만 |
|---|
| 2026.05.29 | ₩9,159 | ₩9,306 | ₩8,892 | ₩9,123 | -0.39% | 4.6만 |
|---|
| 2026.05.28 | ₩9,600 | ₩9,734 | ₩9,366 | ₩9,507 | -0.97% | 3만 |
|---|
| 2026.05.27 | ₩9,279 | ₩10,008 | ₩9,279 | ₩9,874 | +6.41% | 1.1만 |
|---|
| 2026.05.26 | ₩10,697 | ₩10,697 | ₩9,702 | ₩9,787 | -8.50% | 2.6만 |
|---|
| 2026.05.22 | ₩10,911 | ₩11,058 | ₩10,790 | ₩11,031 | +1.10% | 8.1천 |
|---|
| 2026.05.21 | ₩11,205 | ₩11,292 | ₩10,837 | ₩10,990 | -1.92% | 9천 |
|---|
| 2026.05.20 | ₩11,472 | ₩11,646 | ₩11,218 | ₩11,257 | -1.88% | 2.4만 |
|---|
| 2026.05.19 | ₩12,395 | ₩12,555 | ₩11,579 | ₩12,071 | -2.61% | 1.6만 |
|---|
| 2026.05.18 | ₩11,018 | ₩12,301 | ₩11,018 | ₩11,954 | +8.50% | 2.4만 |
|---|
| 2026.05.15 | ₩11,031 | ₩11,392 | ₩11,031 | ₩11,325 | +2.67% | 14.5만 |
|---|
| 2026.05.14 | ₩10,750 | ₩10,777 | ₩10,149 | ₩10,314 | -4.05% | 2.4만 |
|---|
| 2026.05.13 | ₩10,817 | ₩11,125 | ₩10,590 | ₩10,723 | -0.87% | 6.1만 |
|---|
| 2026.05.12 | ₩11,312 | ₩12,061 | ₩10,991 | ₩11,252 | -0.53% | 5.9만 |
|---|
| 2026.05.11 | ₩11,205 | ₩11,205 | ₩10,703 | ₩10,789 | -3.71% | 2.1만 |
|---|
| 2026.05.08 | ₩11,980 | ₩12,034 | ₩11,138 | ₩11,150 | -6.93% | 1.4만 |
|---|
| 2026.05.07 | ₩12,408 | ₩12,542 | ₩12,127 | ₩12,502 | +0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩12,702 | ₩12,783 | ₩12,114 | ₩12,114 | -4.63% | 2.9만 |
|---|
| 2026.05.05 | ₩13,451 | ₩13,571 | ₩13,097 | ₩13,305 | -1.08% | 2만 |
|---|
| 2026.05.04 | ₩14,160 | ₩14,494 | ₩13,852 | ₩14,199 | +0.27% | 3.2천 |
|---|
| 2026.05.01 | ₩14,467 | ₩14,574 | ₩14,260 | ₩14,404 | -0.43% | 2.5천 |
|---|
| 2026.04.30 | ₩14,494 | ₩15,136 | ₩14,494 | ₩14,761 | +1.85% | 6.7천 |
|---|
| 2026.04.29 | ₩14,922 | ₩15,124 | ₩14,695 | ₩14,802 | -0.81% | 4.5만 |
|---|
| 2026.04.28 | ₩15,243 | ₩15,370 | ₩14,708 | ₩15,012 | -1.52% | 2.7만 |
|---|
| 2026.04.27 | ₩14,193 | ₩14,534 | ₩14,093 | ₩14,267 | +0.52% | 2.1만 |
|---|
| 2026.04.24 | ₩14,815 | ₩15,096 | ₩14,347 | ₩14,525 | -1.96% | 1.8만 |
|---|
| 2026.04.23 | ₩15,250 | ₩15,798 | ₩15,056 | ₩15,470 | +1.45% | 2만 |
|---|
| 2026.04.22 | ₩15,831 | ₩16,312 | ₩15,084 | ₩15,084 | -4.72% | 1.4만 |
|---|
| 2026.04.21 | ₩16,139 | ₩16,500 | ₩16,139 | ₩16,381 | +1.50% | 3.4천 |
|---|
| 2026.04.20 | ₩16,058 | ₩16,607 | ₩16,058 | ₩16,272 | +1.33% | 6.6천 |
|---|
| 2026.04.17 | ₩16,046 | ₩16,232 | ₩15,938 | ₩16,072 | +0.16% | 1.4만 |
|---|
| 2026.04.16 | ₩17,329 | ₩19,321 | ₩16,353 | ₩16,653 | -3.90% | 3.7천 |
|---|
| 2026.04.15 | ₩16,419 | ₩16,754 | ₩16,125 | ₩16,125 | -1.79% | 2.1만 |
|---|
| 2026.04.14 | ₩16,821 | ₩17,021 | ₩16,112 | ₩16,112 | -4.21% | 8.1천 |
|---|
| 2026.04.13 | ₩17,850 | ₩18,051 | ₩16,580 | ₩16,580 | -7.12% | 3.5만 |
|---|
| 2026.04.10 | ₩17,850 | ₩17,890 | ₩17,235 | ₩17,660 | -1.06% | 3.7만 |
|---|
| 2026.04.09 | ₩18,759 | ₩19,107 | ₩18,412 | ₩18,418 | -1.82% | 8.9천 |
|---|
| 2026.04.08 | ₩20,391 | ₩20,391 | ₩18,606 | ₩19,044 | -6.60% | 5.8천 |
|---|
| 2026.04.07 | ₩21,982 | ₩22,771 | ₩21,554 | ₩21,554 | -1.95% | 600 |
|---|
| 2026.04.06 | ₩22,263 | ₩23,172 | ₩22,022 | ₩22,220 | -0.19% | 4.9천 |
|---|
| 2026.04.02 | ₩23,332 | ₩23,840 | ₩22,363 | ₩22,407 | -3.97% | 6.8천 |
|---|
| 2026.04.01 | ₩22,129 | ₩22,517 | ₩21,581 | ₩22,109 | -0.09% | 7.5천 |
|---|
| 2026.03.31 | ₩25,712 | ₩27,250 | ₩23,466 | ₩23,511 | -8.56% | 2.7만 |
|---|
| 2026.03.30 | ₩25,124 | ₩26,635 | ₩25,050 | ₩26,346 | +4.86% | 2.1만 |
|---|
| 2026.03.27 | ₩24,041 | ₩24,376 | ₩23,907 | ₩24,376 | +1.40% | 1만 |
|---|
| 2026.03.26 | ₩22,062 | ₩23,740 | ₩22,062 | ₩23,740 | +7.61% | 2.5천 |
|---|
| 2026.03.25 | ₩21,861 | ₩21,861 | ₩21,629 | ₩21,629 | -1.06% | 200 |
|---|
| 2026.03.24 | ₩22,731 | ₩22,731 | ₩21,613 | ₩21,613 | -4.92% | 2.9천 |
|---|
| 2026.03.23 | ₩20,792 | ₩21,639 | ₩20,792 | ₩21,639 | +4.08% | 7.9천 |
|---|
| 2026.03.20 | ₩21,220 | ₩22,432 | ₩21,220 | ₩22,432 | +5.72% | 700 |
|---|
| 2026.03.19 | ₩22,423 | ₩22,423 | ₩21,150 | ₩21,150 | -5.68% | 800 |
|---|
| 2026.03.18 | ₩21,046 | ₩21,391 | ₩21,046 | ₩21,391 | +1.64% | 1.8천 |
|---|
| 2026.03.17 | ₩20,966 | ₩21,019 | ₩20,955 | ₩20,955 | -0.05% | 1.6천 |
|---|
| 2026.03.16 | ₩21,500 | ₩21,500 | ₩20,631 | ₩21,078 | -1.97% | 2.7천 |
|---|
| 2026.03.13 | ₩21,721 | ₩21,721 | ₩21,721 | ₩21,721 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩20,484 | ₩21,059 | ₩20,484 | ₩21,044 | +2.73% | 2.5만 |
|---|
| 2026.03.11 | ₩19,628 | ₩19,904 | ₩19,628 | ₩19,904 | +1.40% | 300 |
|---|
| 2026.03.10 | ₩20,070 | ₩20,322 | ₩19,883 | ₩19,883 | -0.93% | 1.7천 |
|---|
| 2026.03.09 | ₩22,436 | ₩22,436 | ₩20,427 | ₩20,427 | -8.96% | 2.7천 |
|---|
| 2026.03.06 | ₩22,329 | ₩22,329 | ₩22,176 | ₩22,176 | -0.69% | 300 |
|---|
| 2026.03.05 | ₩20,511 | ₩20,714 | ₩20,511 | ₩20,714 | +0.99% | 400 |
|---|
| 2026.03.04 | ₩21,046 | ₩21,046 | ₩20,558 | ₩20,558 | -2.32% | 700 |
|---|
| 2026.03.03 | ₩22,035 | ₩22,129 | ₩21,447 | ₩21,658 | -1.71% | 7천 |
|---|
| 2026.03.02 | ₩21,246 | ₩21,246 | ₩20,318 | ₩20,318 | -4.37% | 4.3천 |
|---|
| 2026.02.27 | ₩21,434 | ₩21,434 | ₩19,869 | ₩20,190 | -5.80% | 7.4천 |
|---|
| 2026.02.26 | ₩19,441 | ₩19,936 | ₩19,441 | ₩19,559 | +0.61% | 5.8천 |
|---|
| 2026.02.25 | ₩18,131 | ₩18,152 | ₩18,131 | ₩18,152 | +0.12% | 400 |
|---|
| 2026.02.24 | ₩18,786 | ₩18,786 | ₩18,372 | ₩18,475 | -1.66% | 2.4만 |
|---|
| 2026.02.23 | ₩19,386 | ₩19,735 | ₩19,294 | ₩19,294 | -0.48% | 6.3천 |
|---|
| 2026.02.20 | ₩19,388 | ₩19,575 | ₩18,652 | ₩18,652 | -3.79% | 1.4천 |
|---|
| 2026.02.19 | ₩19,682 | ₩19,742 | ₩19,682 | ₩19,742 | +0.31% | 500 |
|---|
| 2026.02.18 | ₩19,722 | ₩19,816 | ₩19,334 | ₩19,671 | -0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩20,052 | ₩20,052 | ₩20,052 | ₩20,052 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩20,190 | ₩20,190 | ₩20,190 | ₩20,190 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩19,805 | ₩19,805 | ₩19,805 | ₩19,805 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩18,639 | ₩18,912 | ₩18,639 | ₩18,912 | +1.46% | 500 |
|---|
| 2026.02.10 | ₩18,866 | ₩19,469 | ₩18,866 | ₩19,469 | +3.20% | 1.7천 |
|---|
| 2026.02.09 | ₩19,106 | ₩19,326 | ₩19,106 | ₩19,326 | +1.15% | 700 |
|---|
| 2026.02.06 | ₩21,233 | ₩21,233 | ₩20,241 | ₩20,241 | -4.67% | 3.1천 |
|---|
| 2026.02.05 | ₩23,399 | ₩23,493 | ₩22,035 | ₩23,356 | -0.18% | 4.4천 |
|---|
| 2026.02.04 | ₩21,714 | ₩23,773 | ₩21,714 | ₩22,904 | +5.48% | 3.6천 |
|---|
| 2026.02.03 | ₩20,457 | ₩21,220 | ₩19,989 | ₩20,510 | +0.25% | 3.3천 |
|---|
| 2026.02.02 | ₩20,003 | ₩20,003 | ₩19,134 | ₩19,558 | -2.23% | 1.9천 |
|---|
| 2026.01.30 | ₩19,522 | ₩19,976 | ₩19,522 | ₩19,976 | +2.33% | 800 |
|---|
| 2026.01.29 | ₩19,334 | ₩20,310 | ₩19,082 | ₩19,082 | -1.31% | 1.7천 |
|---|
| 2026.01.28 | ₩18,719 | ₩19,682 | ₩18,719 | ₩19,158 | +2.34% | 5.2천 |
|---|
| 2026.01.27 | ₩19,522 | ₩19,522 | ₩19,040 | ₩19,199 | -1.65% | 4.1천 |
|---|
| 2026.01.26 | ₩19,936 | ₩20,110 | ₩19,722 | ₩19,869 | -0.34% | 2.1천 |
|---|
| 2026.01.23 | ₩19,963 | ₩20,150 | ₩19,722 | ₩19,760 | -1.02% | 6.4천 |
|---|
| 2026.01.22 | ₩20,123 | ₩20,351 | ₩19,869 | ₩20,106 | -0.09% | 3천 |
|---|
| 2026.01.21 | ₩21,044 | ₩21,233 | ₩20,058 | ₩20,461 | -2.77% | 1.2만 |
|---|
| 2026.01.20 | ₩20,845 | ₩21,515 | ₩20,792 | ₩21,515 | +3.21% | 1.2만 |
|---|
| 2026.01.16 | ₩20,056 | ₩20,230 | ₩20,056 | ₩20,181 | +0.62% | 2.2천 |
|---|
| 2026.01.15 | ₩20,191 | ₩20,678 | ₩19,856 | ₩20,678 | +2.41% | 5.3천 |
|---|
| 2026.01.14 | ₩22,009 | ₩22,316 | ₩22,009 | ₩22,057 | +0.22% | 3.2천 |
|---|
| 2026.01.13 | ₩21,520 | ₩21,520 | ₩21,520 | ₩21,520 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩22,356 | ₩22,356 | ₩21,835 | ₩21,955 | -1.79% | 800 |
|---|
| 2026.01.09 | ₩23,199 | ₩23,199 | ₩22,624 | ₩22,638 | -2.41% | 900 |
|---|
| 2026.01.08 | ₩23,732 | ₩23,732 | ₩23,732 | ₩23,732 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩22,410 | ₩22,740 | ₩22,410 | ₩22,740 | +1.47% | 1.7천 |
|---|
| 2026.01.06 | ₩22,115 | ₩22,383 | ₩21,848 | ₩22,283 | +0.76% | 3.1천 |
|---|
| 2026.01.05 | ₩21,574 | ₩22,292 | ₩21,574 | ₩22,292 | +3.33% | 2.2천 |
|---|
| 2026.01.02 | ₩23,132 | ₩23,132 | ₩21,995 | ₩22,601 | -2.29% | 5.4천 |
|---|
| 2025.12.31 | ₩24,228 | ₩24,490 | ₩24,228 | ₩24,490 | +1.08% | 6천 |
|---|
| 2025.12.30 | ₩24,616 | ₩24,616 | ₩24,108 | ₩24,429 | -0.76% | 400 |
|---|
| 2025.12.29 | ₩24,538 | ₩24,576 | ₩24,417 | ₩24,417 | -0.50% | 400 |
|---|
| 2025.12.26 | ₩24,098 | ₩24,098 | ₩24,098 | ₩24,098 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩24,442 | ₩24,445 | ₩24,442 | ₩24,445 | +0.01% | 400 |
|---|
| 2025.12.23 | ₩24,643 | ₩24,643 | ₩24,537 | ₩24,537 | -0.43% | 1.6천 |
|---|
| 2025.12.22 | ₩25,485 | ₩25,538 | ₩25,485 | ₩25,490 | +0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩25,902 | ₩25,902 | ₩25,902 | ₩25,902 | 0.00% | 600 |
|---|
| 2025.12.18 | ₩27,531 | ₩27,707 | ₩27,029 | ₩27,707 | +0.64% | 1.2천 |
|---|
| 2025.12.17 | ₩28,587 | ₩28,908 | ₩28,587 | ₩28,862 | +0.96% | 1.1천 |
|---|
| 2025.12.16 | ₩26,354 | ₩26,354 | ₩26,322 | ₩26,322 | -0.12% | 900 |
|---|
| 2025.12.15 | ₩25,338 | ₩26,458 | ₩25,017 | ₩26,458 | +4.42% | 1.8천 |
|---|
| 2025.12.12 | ₩25,619 | ₩25,752 | ₩25,552 | ₩25,752 | +0.52% | 900 |
|---|
| 2025.12.11 | ₩23,212 | ₩23,217 | ₩23,212 | ₩23,217 | +0.02% | 200 |
|---|
| 2025.12.10 | ₩23,493 | ₩23,493 | ₩22,792 | ₩22,792 | -2.98% | 300 |
|---|
| 2025.12.09 | ₩23,252 | ₩23,252 | ₩23,168 | ₩23,168 | -0.36% | 200 |
|---|
| 2025.12.08 | ₩23,560 | ₩23,613 | ₩23,339 | ₩23,339 | -0.94% | 1.2천 |
|---|
| 2025.12.05 | ₩24,108 | ₩24,232 | ₩24,108 | ₩24,232 | +0.52% | 200 |
|---|
| 2025.12.04 | ₩24,415 | ₩24,466 | ₩24,362 | ₩24,466 | +0.21% | 900 |
|---|
| 2025.12.03 | ₩24,429 | ₩24,429 | ₩24,125 | ₩24,125 | -1.24% | 200 |
|---|
| 2025.12.02 | ₩24,589 | ₩24,589 | ₩24,455 | ₩24,576 | -0.05% | 700 |
|---|
| 2025.12.01 | ₩24,640 | ₩24,640 | ₩24,640 | ₩24,640 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩24,759 | ₩24,759 | ₩24,759 | ₩24,759 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩25,485 | ₩25,485 | ₩24,977 | ₩24,986 | -1.96% | 1.2천 |
|---|
| 2025.11.25 | ₩26,514 | ₩26,514 | ₩26,514 | ₩26,514 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,410 | ₩28,186 | ₩26,099 | ₩26,099 | -4.79% | 1.4천 |
|---|
| 2025.11.21 | ₩29,135 | ₩30,285 | ₩29,068 | ₩29,068 | -0.23% | 1.7천 |
|---|
| 2025.11.20 | ₩24,308 | ₩28,136 | ₩24,255 | ₩28,136 | +15.75% | 4.1천 |
|---|
| 2025.11.19 | ₩25,739 | ₩26,488 | ₩25,739 | ₩25,806 | +0.26% | 1.1만 |
|---|
| 2025.11.18 | ₩26,314 | ₩27,330 | ₩26,047 | ₩26,565 | +0.96% | 3.5천 |
|---|
| 2025.11.17 | ₩25,044 | ₩25,899 | ₩25,044 | ₩25,536 | +1.96% | 2.1천 |
|---|
| 2025.11.14 | ₩26,621 | ₩29,269 | ₩24,522 | ₩25,068 | -5.84% | 1.6만 |
|---|
| 2025.11.13 | ₩24,094 | ₩25,133 | ₩23,934 | ₩25,133 | +4.31% | 2.9천 |
|---|
| 2025.11.12 | ₩23,439 | ₩23,707 | ₩22,858 | ₩23,581 | +0.60% | 1.8천 |
|---|
| 2025.11.11 | ₩24,776 | ₩24,977 | ₩23,961 | ₩24,894 | +0.47% | 1.8천 |
|---|
| 2025.11.10 | ₩23,212 | ₩24,419 | ₩23,212 | ₩23,803 | +2.55% | 2천 |
|---|
| 2025.11.07 | ₩25,953 | ₩27,103 | ₩25,719 | ₩25,796 | -0.60% | 2.8천 |
|---|
| 2025.11.06 | ₩25,124 | ₩25,136 | ₩24,803 | ₩25,136 | +0.05% | 1.1천 |
|---|
| 2025.11.05 | ₩23,974 | ₩24,069 | ₩22,965 | ₩23,462 | -2.14% | 2.8천 |
|---|
| 2025.11.04 | ₩23,666 | ₩23,962 | ₩22,751 | ₩23,962 | +1.25% | 4.1천 |
|---|
| 2025.11.03 | ₩22,263 | ₩22,387 | ₩22,129 | ₩22,387 | +0.56% | 1.6천 |
|---|
| 2025.10.31 | ₩22,049 | ₩23,025 | ₩22,049 | ₩22,700 | +2.95% | 2.5천 |
|---|
| 2025.10.30 | ₩22,156 | ₩22,517 | ₩21,527 | ₩22,407 | +1.13% | 1.7천 |
|---|
| 2025.10.29 | ₩21,266 | ₩21,728 | ₩21,266 | ₩21,688 | +1.98% | 1.1천 |
|---|
| 2025.10.28 | ₩22,944 | ₩23,078 | ₩22,583 | ₩22,717 | -0.99% | 1.1천 |
|---|
| 2025.10.27 | ₩23,640 | ₩23,720 | ₩23,312 | ₩23,312 | -1.39% | 1.1천 |
|---|
| 2025.10.24 | ₩24,709 | ₩24,709 | ₩24,413 | ₩24,413 | -1.20% | 1.1천 |
|---|
| 2025.10.23 | ₩26,207 | ₩26,207 | ₩25,859 | ₩25,962 | -0.93% | 1.4천 |
|---|
| 2025.10.22 | ₩26,956 | ₩27,584 | ₩26,845 | ₩26,845 | -0.41% | 4.3천 |
|---|
| 2025.10.21 | ₩25,846 | ₩26,100 | ₩25,726 | ₩25,874 | +0.11% | 1.4천 |
|---|
| 2025.10.20 | ₩24,429 | ₩25,219 | ₩24,402 | ₩25,219 | +3.23% | 5.4천 |
|---|
| 2025.10.17 | ₩25,659 | ₩26,274 | ₩25,425 | ₩25,854 | +0.76% | 2.7만 |
|---|
| 2025.10.16 | ₩25,246 | ₩25,859 | ₩25,246 | ₩25,704 | +1.82% | 1.5만 |
|---|
| 2025.10.15 | ₩25,565 | ₩25,608 | ₩25,565 | ₩25,608 | +0.17% | 500 |
|---|
| 2025.10.14 | ₩27,811 | ₩27,825 | ₩27,656 | ₩27,656 | -0.56% | 8.2천 |
|---|
| 2025.10.13 | ₩26,929 | ₩27,544 | ₩26,690 | ₩26,690 | -0.89% | 8.8천 |
|---|
| 2025.10.10 | ₩26,675 | ₩29,574 | ₩26,675 | ₩29,574 | +10.87% | 1.8천 |
|---|