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 | ₩6,368 | ₩6,535 | ₩6,348 | ₩6,530 | +2.54% | 4.1만 |
| 2026.10.08 | ₩6,094 | ₩6,522 | ₩6,094 | ₩6,442 | +5.70% | 14.1만 |
| 2026.10.07 | ₩6,181 | ₩6,181 | ₩5,987 | ₩5,994 | -3.03% | 5.4만 |
| 2026.10.06 | ₩5,840 | ₩5,967 | ₩5,774 | ₩5,967 | +2.17% | 1.5만 |
| 2026.10.05 | ₩5,961 | ₩5,961 | ₩5,840 | ₩5,854 | -1.79% | 1.1만 |
| 2026.10.02 | ₩6,028 | ₩6,041 | ₩5,907 | ₩5,987 | -0.67% | 2.4만 |
| 2026.10.01 | ₩6,348 | ₩6,402 | ₩6,121 | ₩6,128 | -3.47% | 5.3만 |
| 2026.09.30 | ₩6,241 | ₩6,322 | ₩6,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,295 |
| +0.86% |
| 2.7만 |
| 2026.09.29 | ₩6,241 | ₩6,335 | ₩6,134 | ₩6,335 | +1.50% | 4.8만 |
|---|
| 2026.09.28 | ₩6,281 | ₩6,529 | ₩6,221 | ₩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 | ₩6,328 | ₩6,328 | -2.97% | 3.9만 |
|---|
| 2026.09.23 | ₩6,188 | ₩6,348 | ₩6,175 | ₩6,302 | +1.84% | 5.3만 |
|---|
| 2026.09.22 | ₩6,428 | ₩6,428 | ₩6,007 | ₩6,028 | -6.24% | 17.1만 |
|---|
| 2026.09.21 | ₩6,602 | ₩6,602 | ₩6,375 | ₩6,408 | -2.94% | 9만 |
|---|
| 2026.09.18 | ₩6,950 | ₩6,950 | ₩6,669 | ₩6,669 | -4.04% | 4.5만 |
|---|
| 2026.09.17 | ₩7,130 | ₩7,130 | ₩6,970 | ₩6,990 | -1.97% | 17.5만 |
|---|
| 2026.09.16 | ₩7,524 | ₩7,725 | ₩7,404 | ₩7,605 | +1.07% | 9.8만 |
|---|
| 2026.09.15 | ₩7,601 | ₩7,752 | ₩7,564 | ₩7,698 | +1.28% | 12.9만 |
|---|
| 2026.09.14 | ₩7,752 | ₩7,830 | ₩7,618 | ₩7,718 | -0.43% | 11만 |
|---|
| 2026.09.11 | ₩7,057 | ₩7,130 | ₩6,990 | ₩6,990 | -0.95% | 1.9만 |
|---|
| 2026.09.10 | ₩7,150 | ₩7,217 | ₩7,083 | ₩7,210 | +0.84% | 24.5만 |
|---|
| 2026.09.09 | ₩6,963 | ₩6,963 | ₩6,789 | ₩6,789 | -2.50% | 3.1만 |
|---|
| 2026.09.08 | ₩6,856 | ₩6,970 | ₩6,789 | ₩6,856 | 0.00% | 3.4만 |
|---|
| 2026.09.04 | ₩7,270 | ₩7,277 | ₩7,043 | ₩7,043 | -3.13% | 6.1만 |
|---|
| 2026.09.03 | ₩7,805 | ₩7,859 | ₩7,524 | ₩7,538 | -3.42% | 9.3만 |
|---|
| 2026.09.02 | ₩7,725 | ₩7,725 | ₩7,504 | ₩7,518 | -2.68% | 5.3만 |
|---|
| 2026.09.01 | ₩7,691 | ₩7,778 | ₩7,511 | ₩7,665 | -0.35% | 8.6만 |
|---|
| 2026.08.31 | ₩7,571 | ₩7,585 | ₩7,391 | ₩7,391 | -2.38% | 1.7만 |
|---|
| 2026.08.28 | ₩7,397 | ₩7,625 | ₩7,311 | ₩7,606 | +2.82% | 3.3만 |
|---|
| 2026.08.27 | ₩7,377 | ₩7,544 | ₩7,311 | ₩7,311 | -0.91% | 4.7만 |
|---|
| 2026.08.26 | ₩7,678 | ₩7,845 | ₩7,658 | ₩7,845 | +2.18% | 2.7만 |
|---|
| 2026.08.25 | ₩7,711 | ₩7,872 | ₩7,678 | ₩7,733 | +0.28% | 2.1만 |
|---|
| 2026.08.24 | ₩7,859 | ₩8,139 | ₩7,859 | ₩8,066 | +2.64% | 4.4만 |
|---|
| 2026.08.21 | ₩7,392 | ₩7,630 | ₩7,351 | ₩7,558 | +2.24% | 9천 |
|---|
| 2026.08.20 | ₩7,765 | ₩7,778 | ₩7,564 | ₩7,571 | -2.50% | 2.6만 |
|---|
| 2026.08.19 | ₩7,417 | ₩7,899 | ₩7,364 | ₩7,752 | +4.50% | 4.8만 |
|---|
| 2026.08.18 | ₩7,290 | ₩7,538 | ₩7,230 | ₩7,458 | +2.29% | 10.6만 |
|---|
| 2026.08.17 | ₩6,843 | ₩6,936 | ₩6,682 | ₩6,936 | +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 | ₩6,976 | -1.88% | 2.6만 |
|---|
| 2026.08.12 | ₩6,696 | ₩7,123 | ₩6,696 | ₩7,123 | +6.39% | 1.4만 |
|---|
| 2026.08.11 | ₩7,337 | ₩7,538 | ₩7,337 | ₩7,444 | +1.46% | 1.9만 |
|---|
| 2026.08.10 | ₩7,270 | ₩7,471 | ₩7,164 | ₩7,464 | +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 | ₩7,297 | -4.46% | 6만 |
|---|
| 2026.08.05 | ₩7,150 | ₩7,337 | ₩7,110 | ₩7,311 | +2.24% | 2.5만 |
|---|
| 2026.08.04 | ₩7,458 | ₩7,519 | ₩7,097 | ₩7,210 | -3.32% | 4.6만 |
|---|
| 2026.08.03 | ₩8,687 | ₩8,774 | ₩8,012 | ₩8,066 | -7.15% | 3.1만 |
|---|
| 2026.07.31 | ₩7,591 | ₩8,406 | ₩7,511 | ₩8,019 | +5.63% | 3.2만 |
|---|
| 2026.07.30 | ₩8,968 | ₩9,048 | ₩7,992 | ₩8,032 | -10.43% | 4.6만 |
|---|
| 2026.07.29 | ₩9,008 | ₩9,890 | ₩8,941 | ₩9,890 | +9.79% | 7.5만 |
|---|
| 2026.07.28 | ₩9,036 | ₩9,355 | ₩8,781 | ₩8,940 | -1.06% | 3.5만 |
|---|
| 2026.07.27 | ₩7,725 | ₩8,700 | ₩7,725 | ₩8,380 | +8.48% | 3.6만 |
|---|
| 2026.07.24 | ₩7,564 | ₩8,026 | ₩7,564 | ₩7,899 | +4.42% | 5.3만 |
|---|
| 2026.07.23 | ₩7,304 | ₩7,524 | ₩7,257 | ₩7,451 | +2.01% | 1.3만 |
|---|
| 2026.07.22 | ₩7,598 | ₩7,598 | ₩7,210 | ₩7,290 | -4.05% | 1.7만 |
|---|
| 2026.07.21 | ₩7,778 | ₩7,925 | ₩7,411 | ₩7,444 | -4.30% | 1.6만 |
|---|
| 2026.07.20 | ₩8,647 | ₩8,647 | ₩8,039 | ₩8,441 | -2.38% | 2.8만 |
|---|
| 2026.07.17 | ₩8,968 | ₩9,268 | ₩8,326 | ₩8,614 | -3.95% | 10.3만 |
|---|
| 2026.07.16 | ₩8,153 | ₩8,513 | ₩8,092 | ₩8,386 | +2.87% | 5.8만 |
|---|
| 2026.07.15 | ₩7,438 | ₩8,153 | ₩7,404 | ₩7,738 | +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 | ₩7,591 | ₩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 | ₩6,789 | ₩7,372 | +3.88% | 6.1만 |
|---|
| 2026.07.08 | ₩8,874 | ₩8,874 | ₩7,711 | ₩7,711 | -13.10% | 4.8만 |
|---|
| 2026.07.07 | ₩7,645 | ₩8,520 | ₩7,645 | ₩8,112 | +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 | ₩7,444 | ₩8,139 | +7.41% | 16.7만 |
|---|
| 2026.07.01 | ₩7,337 | ₩7,591 | ₩7,277 | ₩7,578 | +3.28% | 6.7만 |
|---|
| 2026.06.30 | ₩7,177 | ₩7,269 | ₩6,816 | ₩6,856 | -4.47% | 2.4만 |
|---|
| 2026.06.29 | ₩7,752 | ₩8,300 | ₩7,399 | ₩7,399 | -4.55% | 2.6만 |
|---|
| 2026.06.26 | ₩7,778 | ₩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 | ₩8,147 | ₩7,645 | ₩7,645 | -1.55% | 5.2만 |
|---|
| 2026.06.23 | ₩8,553 | ₩8,553 | ₩7,424 | ₩7,631 | -10.78% | 17.8만 |
|---|
| 2026.06.22 | ₩6,829 | ₩7,671 | ₩6,696 | ₩6,696 | -1.96% | 8.1천 |
|---|
| 2026.06.18 | ₩7,498 | ₩7,498 | ₩7,037 | ₩7,039 | -6.11% | 3만 |
|---|
| 2026.06.17 | ₩7,765 | ₩8,032 | ₩7,511 | ₩8,032 | +3.44% | 3.6만 |
|---|
| 2026.06.16 | ₩7,725 | ₩8,298 | ₩7,698 | ₩8,298 | +7.42% | 1.9만 |
|---|
| 2026.06.15 | ₩7,872 | ₩7,979 | ₩7,658 | ₩7,693 | -2.28% | 2.1만 |
|---|
| 2026.06.12 | ₩8,714 | ₩8,794 | ₩8,420 | ₩8,592 | -1.40% | 1.4만 |
|---|
| 2026.06.11 | ₩9,569 | ₩9,569 | ₩8,366 | ₩8,366 | -12.57% | 4.8만 |
|---|
| 2026.06.10 | ₩9,542 | ₩9,850 | ₩9,115 | ₩9,810 | +2.80% | 4.4만 |
|---|
| 2026.06.09 | ₩8,647 | ₩10,080 | ₩8,460 | ₩9,115 | +5.41% | 10.2만 |
|---|
| 2026.06.08 | ₩9,061 | ₩9,349 | ₩8,854 | ₩8,888 | -1.92% | 3만 |
|---|
| 2026.06.05 | ₩9,222 | ₩10,050 | ₩9,101 | ₩10,024 | +8.70% | 14.6만 |
|---|
| 2026.06.04 | ₩8,687 | ₩9,355 | ₩8,333 | ₩8,553 | -1.54% | 13.5만 |
|---|
| 2026.06.03 | ₩7,671 | ₩8,353 | ₩7,671 | ₩7,939 | +3.48% | 1.7만 |
|---|
| 2026.06.02 | ₩8,086 | ₩8,099 | ₩7,859 | ₩7,963 | -1.52% | 3.8만 |
|---|
| 2026.06.01 | ₩9,021 | ₩9,021 | ₩8,126 | ₩8,386 | -7.04% | 3.1만 |
|---|
| 2026.05.29 | ₩9,155 | ₩9,302 | ₩8,888 | ₩9,119 | -0.39% | 4.6만 |
|---|
| 2026.05.28 | ₩9,596 | ₩9,730 | ₩9,362 | ₩9,502 | -0.97% | 3만 |
|---|
| 2026.05.27 | ₩9,275 | ₩10,004 | ₩9,275 | ₩9,870 | +6.41% | 1.1만 |
|---|
| 2026.05.26 | ₩10,692 | ₩10,692 | ₩9,697 | ₩9,783 | -8.50% | 2.6만 |
|---|
| 2026.05.22 | ₩10,906 | ₩11,053 | ₩10,785 | ₩11,026 | +1.10% | 8.1천 |
|---|
| 2026.05.21 | ₩11,200 | ₩11,287 | ₩10,832 | ₩10,985 | -1.92% | 9천 |
|---|
| 2026.05.20 | ₩11,467 | ₩11,641 | ₩11,213 | ₩11,252 | -1.88% | 2.4만 |
|---|
| 2026.05.19 | ₩12,389 | ₩12,550 | ₩11,574 | ₩12,066 | -2.61% | 1.6만 |
|---|
| 2026.05.18 | ₩11,013 | ₩12,296 | ₩11,013 | ₩11,948 | +8.50% | 2.4만 |
|---|
| 2026.05.15 | ₩11,026 | ₩11,387 | ₩11,026 | ₩11,320 | +2.67% | 14.5만 |
|---|
| 2026.05.14 | ₩10,745 | ₩10,772 | ₩10,144 | ₩10,310 | -4.05% | 2.4만 |
|---|
| 2026.05.13 | ₩10,812 | ₩11,120 | ₩10,585 | ₩10,719 | -0.87% | 6.1만 |
|---|
| 2026.05.12 | ₩11,307 | ₩12,055 | ₩10,986 | ₩11,246 | -0.53% | 5.9만 |
|---|
| 2026.05.11 | ₩11,200 | ₩11,200 | ₩10,699 | ₩10,784 | -3.71% | 2.1만 |
|---|
| 2026.05.08 | ₩11,975 | ₩12,028 | ₩11,133 | ₩11,145 | -6.93% | 1.4만 |
|---|
| 2026.05.07 | ₩12,403 | ₩12,536 | ₩12,122 | ₩12,496 | +0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩12,697 | ₩12,777 | ₩12,109 | ₩12,109 | -4.63% | 2.9만 |
|---|
| 2026.05.05 | ₩13,445 | ₩13,565 | ₩13,091 | ₩13,299 | -1.08% | 2만 |
|---|
| 2026.05.04 | ₩14,153 | ₩14,487 | ₩13,846 | ₩14,192 | +0.27% | 3.2천 |
|---|
| 2026.05.01 | ₩14,461 | ₩14,568 | ₩14,254 | ₩14,398 | -0.43% | 2.5천 |
|---|
| 2026.04.30 | ₩14,487 | ₩15,129 | ₩14,487 | ₩14,755 | +1.85% | 6.7천 |
|---|
| 2026.04.29 | ₩14,915 | ₩15,117 | ₩14,688 | ₩14,795 | -0.81% | 4.5만 |
|---|
| 2026.04.28 | ₩15,236 | ₩15,363 | ₩14,701 | ₩15,005 | -1.52% | 2.7만 |
|---|
| 2026.04.27 | ₩14,187 | ₩14,528 | ₩14,086 | ₩14,260 | +0.52% | 2.1만 |
|---|
| 2026.04.24 | ₩14,808 | ₩15,089 | ₩14,340 | ₩14,518 | -1.96% | 1.8만 |
|---|
| 2026.04.23 | ₩15,243 | ₩15,791 | ₩15,049 | ₩15,463 | +1.45% | 2만 |
|---|
| 2026.04.22 | ₩15,824 | ₩16,305 | ₩15,077 | ₩15,077 | -4.72% | 1.4만 |
|---|
| 2026.04.21 | ₩16,131 | ₩16,492 | ₩16,131 | ₩16,373 | +1.50% | 3.4천 |
|---|
| 2026.04.20 | ₩16,051 | ₩16,599 | ₩16,051 | ₩16,265 | +1.33% | 6.6천 |
|---|
| 2026.04.17 | ₩16,039 | ₩16,225 | ₩15,931 | ₩16,064 | +0.16% | 1.4만 |
|---|
| 2026.04.16 | ₩17,321 | ₩19,312 | ₩16,345 | ₩16,646 | -3.90% | 3.7천 |
|---|
| 2026.04.15 | ₩16,412 | ₩16,746 | ₩16,118 | ₩16,118 | -1.79% | 2.1만 |
|---|
| 2026.04.14 | ₩16,813 | ₩17,013 | ₩16,105 | ₩16,105 | -4.21% | 8.1천 |
|---|
| 2026.04.13 | ₩17,842 | ₩18,042 | ₩16,572 | ₩16,572 | -7.12% | 3.5만 |
|---|
| 2026.04.10 | ₩17,842 | ₩17,882 | ₩17,227 | ₩17,652 | -1.06% | 3.7만 |
|---|
| 2026.04.09 | ₩18,751 | ₩19,098 | ₩18,403 | ₩18,410 | -1.82% | 8.9천 |
|---|
| 2026.04.08 | ₩20,381 | ₩20,381 | ₩18,597 | ₩19,035 | -6.60% | 5.8천 |
|---|
| 2026.04.07 | ₩21,972 | ₩22,760 | ₩21,544 | ₩21,544 | -1.95% | 600 |
|---|
| 2026.04.06 | ₩22,252 | ₩23,161 | ₩22,012 | ₩22,210 | -0.19% | 4.9천 |
|---|
| 2026.04.02 | ₩23,322 | ₩23,829 | ₩22,353 | ₩22,397 | -3.97% | 6.8천 |
|---|
| 2026.04.01 | ₩22,119 | ₩22,506 | ₩21,571 | ₩22,099 | -0.09% | 7.5천 |
|---|
| 2026.03.31 | ₩25,701 | ₩27,237 | ₩23,455 | ₩23,501 | -8.56% | 2.7만 |
|---|
| 2026.03.30 | ₩25,112 | ₩26,623 | ₩25,039 | ₩26,334 | +4.86% | 2.1만 |
|---|
| 2026.03.27 | ₩24,030 | ₩24,365 | ₩23,896 | ₩24,365 | +1.40% | 1만 |
|---|
| 2026.03.26 | ₩22,052 | ₩23,729 | ₩22,052 | ₩23,729 | +7.61% | 2.5천 |
|---|
| 2026.03.25 | ₩21,851 | ₩21,851 | ₩21,619 | ₩21,619 | -1.06% | 200 |
|---|
| 2026.03.24 | ₩22,720 | ₩22,720 | ₩21,603 | ₩21,603 | -4.92% | 2.9천 |
|---|
| 2026.03.23 | ₩20,782 | ₩21,630 | ₩20,782 | ₩21,630 | +4.08% | 7.9천 |
|---|
| 2026.03.20 | ₩21,210 | ₩22,422 | ₩21,210 | ₩22,422 | +5.72% | 700 |
|---|
| 2026.03.19 | ₩22,413 | ₩22,413 | ₩21,140 | ₩21,140 | -5.68% | 800 |
|---|
| 2026.03.18 | ₩21,036 | ₩21,381 | ₩21,036 | ₩21,381 | +1.64% | 1.8천 |
|---|
| 2026.03.17 | ₩20,956 | ₩21,009 | ₩20,945 | ₩20,945 | -0.05% | 1.6천 |
|---|
| 2026.03.16 | ₩21,491 | ₩21,491 | ₩20,622 | ₩21,068 | -1.97% | 2.7천 |
|---|
| 2026.03.13 | ₩21,711 | ₩21,711 | ₩21,711 | ₩21,711 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩20,475 | ₩21,050 | ₩20,475 | ₩21,035 | +2.73% | 2.5만 |
|---|
| 2026.03.11 | ₩19,620 | ₩19,895 | ₩19,620 | ₩19,895 | +1.40% | 300 |
|---|
| 2026.03.10 | ₩20,061 | ₩20,313 | ₩19,873 | ₩19,873 | -0.93% | 1.7천 |
|---|
| 2026.03.09 | ₩22,426 | ₩22,426 | ₩20,417 | ₩20,417 | -8.96% | 2.7천 |
|---|
| 2026.03.06 | ₩22,319 | ₩22,319 | ₩22,166 | ₩22,166 | -0.69% | 300 |
|---|
| 2026.03.05 | ₩20,502 | ₩20,705 | ₩20,502 | ₩20,705 | +0.99% | 400 |
|---|
| 2026.03.04 | ₩21,036 | ₩21,036 | ₩20,548 | ₩20,548 | -2.32% | 700 |
|---|
| 2026.03.03 | ₩22,025 | ₩22,119 | ₩21,437 | ₩21,648 | -1.71% | 7천 |
|---|
| 2026.03.02 | ₩21,237 | ₩21,237 | ₩20,309 | ₩20,309 | -4.37% | 4.3천 |
|---|
| 2026.02.27 | ₩21,424 | ₩21,424 | ₩19,860 | ₩20,181 | -5.80% | 7.4천 |
|---|
| 2026.02.26 | ₩19,432 | ₩19,927 | ₩19,432 | ₩19,550 | +0.61% | 5.8천 |
|---|
| 2026.02.25 | ₩18,123 | ₩18,144 | ₩18,123 | ₩18,144 | +0.12% | 400 |
|---|
| 2026.02.24 | ₩18,778 | ₩18,778 | ₩18,363 | ₩18,466 | -1.66% | 2.4만 |
|---|
| 2026.02.23 | ₩19,378 | ₩19,726 | ₩19,285 | ₩19,285 | -0.48% | 6.3천 |
|---|
| 2026.02.20 | ₩19,379 | ₩19,566 | ₩18,644 | ₩18,644 | -3.79% | 1.4천 |
|---|
| 2026.02.19 | ₩19,673 | ₩19,733 | ₩19,673 | ₩19,733 | +0.31% | 500 |
|---|
| 2026.02.18 | ₩19,713 | ₩19,807 | ₩19,326 | ₩19,662 | -0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩20,043 | ₩20,043 | ₩20,043 | ₩20,043 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩20,181 | ₩20,181 | ₩20,181 | ₩20,181 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩19,796 | ₩19,796 | ₩19,796 | ₩19,796 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩18,631 | ₩18,903 | ₩18,631 | ₩18,903 | +1.46% | 500 |
|---|
| 2026.02.10 | ₩18,858 | ₩19,460 | ₩18,858 | ₩19,460 | +3.20% | 1.7천 |
|---|
| 2026.02.09 | ₩19,097 | ₩19,317 | ₩19,097 | ₩19,317 | +1.15% | 700 |
|---|
| 2026.02.06 | ₩21,223 | ₩21,223 | ₩20,232 | ₩20,232 | -4.67% | 3.1천 |
|---|
| 2026.02.05 | ₩23,388 | ₩23,482 | ₩22,025 | ₩23,346 | -0.18% | 4.4천 |
|---|
| 2026.02.04 | ₩21,704 | ₩23,763 | ₩21,704 | ₩22,894 | +5.48% | 3.6천 |
|---|
| 2026.02.03 | ₩20,448 | ₩21,210 | ₩19,980 | ₩20,500 | +0.25% | 3.3천 |
|---|
| 2026.02.02 | ₩19,994 | ₩19,994 | ₩19,125 | ₩19,549 | -2.23% | 1.9천 |
|---|
| 2026.01.30 | ₩19,513 | ₩19,967 | ₩19,513 | ₩19,967 | +2.33% | 800 |
|---|
| 2026.01.29 | ₩19,326 | ₩20,301 | ₩19,073 | ₩19,073 | -1.31% | 1.7천 |
|---|
| 2026.01.28 | ₩18,711 | ₩19,673 | ₩18,711 | ₩19,149 | +2.34% | 5.2천 |
|---|
| 2026.01.27 | ₩19,513 | ₩19,513 | ₩19,031 | ₩19,191 | -1.65% | 4.1천 |
|---|
| 2026.01.26 | ₩19,927 | ₩20,101 | ₩19,713 | ₩19,860 | -0.34% | 2.1천 |
|---|
| 2026.01.23 | ₩19,954 | ₩20,141 | ₩19,713 | ₩19,751 | -1.02% | 6.4천 |
|---|
| 2026.01.22 | ₩20,114 | ₩20,341 | ₩19,860 | ₩20,097 | -0.09% | 3천 |
|---|
| 2026.01.21 | ₩21,035 | ₩21,223 | ₩20,049 | ₩20,452 | -2.77% | 1.2만 |
|---|
| 2026.01.20 | ₩20,836 | ₩21,505 | ₩20,782 | ₩21,505 | +3.21% | 1.2만 |
|---|
| 2026.01.16 | ₩20,047 | ₩20,221 | ₩20,047 | ₩20,171 | +0.62% | 2.2천 |
|---|
| 2026.01.15 | ₩20,182 | ₩20,669 | ₩19,847 | ₩20,669 | +2.41% | 5.3천 |
|---|
| 2026.01.14 | ₩21,998 | ₩22,306 | ₩21,998 | ₩22,047 | +0.22% | 3.2천 |
|---|
| 2026.01.13 | ₩21,511 | ₩21,511 | ₩21,511 | ₩21,511 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩22,346 | ₩22,346 | ₩21,825 | ₩21,945 | -1.79% | 800 |
|---|
| 2026.01.09 | ₩23,188 | ₩23,188 | ₩22,613 | ₩22,628 | -2.41% | 900 |
|---|
| 2026.01.08 | ₩23,721 | ₩23,721 | ₩23,721 | ₩23,721 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩22,399 | ₩22,730 | ₩22,399 | ₩22,730 | +1.47% | 1.7천 |
|---|
| 2026.01.06 | ₩22,105 | ₩22,373 | ₩21,838 | ₩22,272 | +0.76% | 3.1천 |
|---|
| 2026.01.05 | ₩21,564 | ₩22,282 | ₩21,564 | ₩22,282 | +3.33% | 2.2천 |
|---|
| 2026.01.02 | ₩23,121 | ₩23,121 | ₩21,985 | ₩22,591 | -2.29% | 5.4천 |
|---|
| 2025.12.31 | ₩24,217 | ₩24,479 | ₩24,217 | ₩24,479 | +1.08% | 6천 |
|---|
| 2025.12.30 | ₩24,605 | ₩24,605 | ₩24,097 | ₩24,417 | -0.76% | 400 |
|---|
| 2025.12.29 | ₩24,527 | ₩24,565 | ₩24,405 | ₩24,405 | -0.50% | 400 |
|---|
| 2025.12.26 | ₩24,087 | ₩24,087 | ₩24,087 | ₩24,087 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩24,431 | ₩24,434 | ₩24,431 | ₩24,434 | +0.01% | 400 |
|---|
| 2025.12.23 | ₩24,631 | ₩24,631 | ₩24,526 | ₩24,526 | -0.43% | 1.6천 |
|---|
| 2025.12.22 | ₩25,473 | ₩25,527 | ₩25,473 | ₩25,479 | +0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩25,890 | ₩25,890 | ₩25,890 | ₩25,890 | 0.00% | 600 |
|---|
| 2025.12.18 | ₩27,518 | ₩27,695 | ₩27,017 | ₩27,695 | +0.64% | 1.2천 |
|---|
| 2025.12.17 | ₩28,574 | ₩28,895 | ₩28,574 | ₩28,849 | +0.96% | 1.1천 |
|---|
| 2025.12.16 | ₩26,342 | ₩26,342 | ₩26,310 | ₩26,310 | -0.12% | 900 |
|---|
| 2025.12.15 | ₩25,326 | ₩26,446 | ₩25,006 | ₩26,446 | +4.42% | 1.8천 |
|---|
| 2025.12.12 | ₩25,607 | ₩25,741 | ₩25,540 | ₩25,741 | +0.52% | 900 |
|---|
| 2025.12.11 | ₩23,201 | ₩23,207 | ₩23,201 | ₩23,207 | +0.02% | 200 |
|---|
| 2025.12.10 | ₩23,482 | ₩23,482 | ₩22,782 | ₩22,782 | -2.98% | 300 |
|---|
| 2025.12.09 | ₩23,241 | ₩23,241 | ₩23,157 | ₩23,157 | -0.36% | 200 |
|---|
| 2025.12.08 | ₩23,549 | ₩23,602 | ₩23,328 | ₩23,328 | -0.94% | 1.2천 |
|---|
| 2025.12.05 | ₩24,097 | ₩24,221 | ₩24,097 | ₩24,221 | +0.52% | 200 |
|---|
| 2025.12.04 | ₩24,404 | ₩24,455 | ₩24,351 | ₩24,455 | +0.21% | 900 |
|---|
| 2025.12.03 | ₩24,417 | ₩24,417 | ₩24,114 | ₩24,114 | -1.24% | 200 |
|---|
| 2025.12.02 | ₩24,578 | ₩24,578 | ₩24,444 | ₩24,565 | -0.05% | 700 |
|---|
| 2025.12.01 | ₩24,629 | ₩24,629 | ₩24,629 | ₩24,629 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩24,748 | ₩24,748 | ₩24,748 | ₩24,748 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩25,473 | ₩25,473 | ₩24,965 | ₩24,975 | -1.96% | 1.2천 |
|---|
| 2025.11.25 | ₩26,502 | ₩26,502 | ₩26,502 | ₩26,502 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,398 | ₩28,173 | ₩26,087 | ₩26,087 | -4.79% | 1.4천 |
|---|
| 2025.11.21 | ₩29,122 | ₩30,271 | ₩29,055 | ₩29,055 | -0.23% | 1.7천 |
|---|
| 2025.11.20 | ₩24,297 | ₩28,124 | ₩24,244 | ₩28,124 | +15.75% | 4.1천 |
|---|
| 2025.11.19 | ₩25,727 | ₩26,476 | ₩25,727 | ₩25,794 | +0.26% | 1.1만 |
|---|
| 2025.11.18 | ₩26,302 | ₩27,318 | ₩26,035 | ₩26,553 | +0.96% | 3.5천 |
|---|
| 2025.11.17 | ₩25,032 | ₩25,888 | ₩25,032 | ₩25,524 | +1.96% | 2.1천 |
|---|
| 2025.11.14 | ₩26,609 | ₩29,256 | ₩24,511 | ₩25,056 | -5.84% | 1.6만 |
|---|
| 2025.11.13 | ₩24,083 | ₩25,122 | ₩23,923 | ₩25,122 | +4.31% | 2.9천 |
|---|
| 2025.11.12 | ₩23,428 | ₩23,696 | ₩22,847 | ₩23,570 | +0.60% | 1.8천 |
|---|
| 2025.11.11 | ₩24,765 | ₩24,965 | ₩23,950 | ₩24,883 | +0.47% | 1.8천 |
|---|
| 2025.11.10 | ₩23,201 | ₩24,408 | ₩23,201 | ₩23,792 | +2.55% | 2천 |
|---|
| 2025.11.07 | ₩25,941 | ₩27,090 | ₩25,707 | ₩25,785 | -0.60% | 2.8천 |
|---|
| 2025.11.06 | ₩25,112 | ₩25,124 | ₩24,792 | ₩25,124 | +0.05% | 1.1천 |
|---|
| 2025.11.05 | ₩23,963 | ₩24,058 | ₩22,954 | ₩23,451 | -2.14% | 2.8천 |
|---|
| 2025.11.04 | ₩23,656 | ₩23,951 | ₩22,740 | ₩23,951 | +1.25% | 4.1천 |
|---|
| 2025.11.03 | ₩22,252 | ₩22,377 | ₩22,119 | ₩22,377 | +0.56% | 1.6천 |
|---|
| 2025.10.31 | ₩22,039 | ₩23,014 | ₩22,039 | ₩22,689 | +2.95% | 2.5천 |
|---|
| 2025.10.30 | ₩22,145 | ₩22,506 | ₩21,517 | ₩22,397 | +1.13% | 1.7천 |
|---|
| 2025.10.29 | ₩21,257 | ₩21,718 | ₩21,257 | ₩21,678 | +1.98% | 1.1천 |
|---|
| 2025.10.28 | ₩22,934 | ₩23,068 | ₩22,573 | ₩22,707 | -0.99% | 1.1천 |
|---|
| 2025.10.27 | ₩23,629 | ₩23,709 | ₩23,302 | ₩23,302 | -1.39% | 1.1천 |
|---|
| 2025.10.24 | ₩24,698 | ₩24,698 | ₩24,401 | ₩24,401 | -1.20% | 1.1천 |
|---|
| 2025.10.23 | ₩26,195 | ₩26,195 | ₩25,848 | ₩25,950 | -0.93% | 1.4천 |
|---|
| 2025.10.22 | ₩26,943 | ₩27,572 | ₩26,833 | ₩26,833 | -0.41% | 4.3천 |
|---|
| 2025.10.21 | ₩25,834 | ₩26,088 | ₩25,714 | ₩25,862 | +0.11% | 1.4천 |
|---|
| 2025.10.20 | ₩24,417 | ₩25,207 | ₩24,391 | ₩25,207 | +3.23% | 5.4천 |
|---|
| 2025.10.17 | ₩25,647 | ₩26,262 | ₩25,413 | ₩25,842 | +0.76% | 2.7만 |
|---|
| 2025.10.16 | ₩25,234 | ₩25,848 | ₩25,234 | ₩25,692 | +1.82% | 1.5만 |
|---|
| 2025.10.15 | ₩25,553 | ₩25,596 | ₩25,553 | ₩25,596 | +0.17% | 500 |
|---|
| 2025.10.14 | ₩27,799 | ₩27,812 | ₩27,644 | ₩27,644 | -0.56% | 8.2천 |
|---|
| 2025.10.13 | ₩26,917 | ₩27,531 | ₩26,677 | ₩26,677 | -0.89% | 8.8천 |
|---|
| 2025.10.10 | ₩26,663 | ₩29,560 | ₩26,663 | ₩29,560 | +10.87% | 1.8천 |
|---|