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 | ₩6,375 | ₩6,542 | ₩6,355 | ₩6,537 | +2.54% | 4.1만 |
| 2026.10.08 | ₩6,101 | ₩6,529 | ₩6,101 | ₩6,449 | +5.70% | 14.1만 |
| 2026.10.07 | ₩6,188 | ₩6,188 | ₩5,994 | ₩6,000 | -3.03% | 5.4만 |
| 2026.10.06 | ₩5,847 | ₩5,974 | ₩5,780 | ₩5,974 | +2.17% | 1.5만 |
| 2026.10.05 | ₩5,967 | ₩5,967 | ₩5,847 | ₩5,860 | -1.79% | 1.1만 |
| 2026.10.02 | ₩6,034 | ₩6,047 | ₩5,913 | ₩5,994 | -0.67% | 2.4만 |
| 2026.10.01 | ₩6,355 | ₩6,408 | ₩6,127 | ₩6,134 | -3.47% | 5.3만 |
| 2026.09.30 | ₩6,248 | ₩6,328 | ₩6,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,301 |
| +0.86% |
| 2.7만 |
| 2026.09.29 | ₩6,248 | ₩6,342 | ₩6,141 | ₩6,342 | +1.50% | 4.8만 |
|---|
| 2026.09.28 | ₩6,288 | ₩6,536 | ₩6,228 | ₩6,422 | +2.13% | 2.7만 |
|---|
| 2026.09.25 | ₩6,174 | ₩6,342 | ₩6,174 | ₩6,221 | +0.76% | 10.5만 |
|---|
| 2026.09.24 | ₩6,529 | ₩6,529 | ₩6,335 | ₩6,335 | -2.97% | 3.9만 |
|---|
| 2026.09.23 | ₩6,194 | ₩6,355 | ₩6,181 | ₩6,308 | +1.84% | 5.3만 |
|---|
| 2026.09.22 | ₩6,435 | ₩6,435 | ₩6,014 | ₩6,034 | -6.24% | 17.1만 |
|---|
| 2026.09.21 | ₩6,609 | ₩6,609 | ₩6,382 | ₩6,415 | -2.94% | 9만 |
|---|
| 2026.09.18 | ₩6,957 | ₩6,957 | ₩6,676 | ₩6,676 | -4.04% | 4.5만 |
|---|
| 2026.09.17 | ₩7,138 | ₩7,138 | ₩6,977 | ₩6,997 | -1.97% | 17.5만 |
|---|
| 2026.09.16 | ₩7,532 | ₩7,733 | ₩7,412 | ₩7,613 | +1.07% | 9.8만 |
|---|
| 2026.09.15 | ₩7,609 | ₩7,760 | ₩7,572 | ₩7,706 | +1.28% | 12.9만 |
|---|
| 2026.09.14 | ₩7,760 | ₩7,839 | ₩7,626 | ₩7,726 | -0.43% | 11만 |
|---|
| 2026.09.11 | ₩7,064 | ₩7,138 | ₩6,997 | ₩6,997 | -0.95% | 1.9만 |
|---|
| 2026.09.10 | ₩7,158 | ₩7,225 | ₩7,091 | ₩7,218 | +0.84% | 24.5만 |
|---|
| 2026.09.09 | ₩6,970 | ₩6,970 | ₩6,796 | ₩6,796 | -2.50% | 3.1만 |
|---|
| 2026.09.08 | ₩6,863 | ₩6,977 | ₩6,796 | ₩6,863 | 0.00% | 3.4만 |
|---|
| 2026.09.04 | ₩7,278 | ₩7,285 | ₩7,051 | ₩7,051 | -3.13% | 6.1만 |
|---|
| 2026.09.03 | ₩7,813 | ₩7,867 | ₩7,532 | ₩7,546 | -3.42% | 9.3만 |
|---|
| 2026.09.02 | ₩7,733 | ₩7,733 | ₩7,512 | ₩7,526 | -2.68% | 5.3만 |
|---|
| 2026.09.01 | ₩7,699 | ₩7,786 | ₩7,519 | ₩7,673 | -0.35% | 8.6만 |
|---|
| 2026.08.31 | ₩7,579 | ₩7,592 | ₩7,398 | ₩7,398 | -2.38% | 1.7만 |
|---|
| 2026.08.28 | ₩7,405 | ₩7,633 | ₩7,318 | ₩7,614 | +2.82% | 3.3만 |
|---|
| 2026.08.27 | ₩7,385 | ₩7,552 | ₩7,318 | ₩7,318 | -0.91% | 4.7만 |
|---|
| 2026.08.26 | ₩7,686 | ₩7,853 | ₩7,666 | ₩7,853 | +2.18% | 2.7만 |
|---|
| 2026.08.25 | ₩7,720 | ₩7,880 | ₩7,686 | ₩7,741 | +0.28% | 2.1만 |
|---|
| 2026.08.24 | ₩7,867 | ₩8,148 | ₩7,867 | ₩8,074 | +2.64% | 4.4만 |
|---|
| 2026.08.21 | ₩7,400 | ₩7,638 | ₩7,358 | ₩7,566 | +2.24% | 9천 |
|---|
| 2026.08.20 | ₩7,773 | ₩7,786 | ₩7,572 | ₩7,579 | -2.50% | 2.6만 |
|---|
| 2026.08.19 | ₩7,425 | ₩7,907 | ₩7,372 | ₩7,760 | +4.50% | 4.8만 |
|---|
| 2026.08.18 | ₩7,298 | ₩7,546 | ₩7,238 | ₩7,465 | +2.29% | 10.6만 |
|---|
| 2026.08.17 | ₩6,850 | ₩6,944 | ₩6,689 | ₩6,944 | +1.37% | 3.5만 |
|---|
| 2026.08.14 | ₩6,890 | ₩7,064 | ₩6,890 | ₩6,978 | +1.28% | 1.7만 |
|---|
| 2026.08.13 | ₩7,118 | ₩7,118 | ₩6,783 | ₩6,984 | -1.88% | 2.6만 |
|---|
| 2026.08.12 | ₩6,703 | ₩7,131 | ₩6,703 | ₩7,131 | +6.39% | 1.4만 |
|---|
| 2026.08.11 | ₩7,345 | ₩7,546 | ₩7,345 | ₩7,452 | +1.46% | 1.9만 |
|---|
| 2026.08.10 | ₩7,278 | ₩7,479 | ₩7,171 | ₩7,472 | +2.67% | 6.3만 |
|---|
| 2026.08.07 | ₩7,104 | ₩7,439 | ₩7,104 | ₩7,227 | +1.73% | 1.3만 |
|---|
| 2026.08.06 | ₩7,646 | ₩7,646 | ₩7,118 | ₩7,305 | -4.46% | 6만 |
|---|
| 2026.08.05 | ₩7,158 | ₩7,345 | ₩7,118 | ₩7,318 | +2.24% | 2.5만 |
|---|
| 2026.08.04 | ₩7,465 | ₩7,527 | ₩7,104 | ₩7,218 | -3.32% | 4.6만 |
|---|
| 2026.08.03 | ₩8,696 | ₩8,783 | ₩8,021 | ₩8,074 | -7.15% | 3.1만 |
|---|
| 2026.07.31 | ₩7,599 | ₩8,415 | ₩7,519 | ₩8,027 | +5.63% | 3.2만 |
|---|
| 2026.07.30 | ₩8,977 | ₩9,057 | ₩8,001 | ₩8,041 | -10.43% | 4.6만 |
|---|
| 2026.07.29 | ₩9,017 | ₩9,900 | ₩8,950 | ₩9,900 | +9.79% | 7.5만 |
|---|
| 2026.07.28 | ₩9,045 | ₩9,365 | ₩8,790 | ₩8,949 | -1.06% | 3.5만 |
|---|
| 2026.07.27 | ₩7,733 | ₩8,710 | ₩7,733 | ₩8,389 | +8.48% | 3.6만 |
|---|
| 2026.07.24 | ₩7,572 | ₩8,034 | ₩7,572 | ₩7,907 | +4.42% | 5.3만 |
|---|
| 2026.07.23 | ₩7,312 | ₩7,532 | ₩7,265 | ₩7,459 | +2.01% | 1.3만 |
|---|
| 2026.07.22 | ₩7,606 | ₩7,606 | ₩7,218 | ₩7,298 | -4.05% | 1.7만 |
|---|
| 2026.07.21 | ₩7,786 | ₩7,934 | ₩7,419 | ₩7,452 | -4.30% | 1.6만 |
|---|
| 2026.07.20 | ₩8,656 | ₩8,656 | ₩8,047 | ₩8,450 | -2.38% | 2.8만 |
|---|
| 2026.07.17 | ₩8,977 | ₩9,278 | ₩8,335 | ₩8,623 | -3.95% | 10.3만 |
|---|
| 2026.07.16 | ₩8,161 | ₩8,522 | ₩8,101 | ₩8,395 | +2.87% | 5.8만 |
|---|
| 2026.07.15 | ₩7,445 | ₩8,161 | ₩7,412 | ₩7,746 | +4.04% | 5.3만 |
|---|
| 2026.07.14 | ₩7,291 | ₩7,606 | ₩7,251 | ₩7,445 | +2.11% | 2만 |
|---|
| 2026.07.13 | ₩7,793 | ₩7,880 | ₩7,599 | ₩7,840 | +0.60% | 4.6만 |
|---|
| 2026.07.10 | ₩7,499 | ₩7,499 | ₩7,211 | ₩7,283 | -2.87% | 4.9만 |
|---|
| 2026.07.09 | ₩7,104 | ₩7,398 | ₩6,796 | ₩7,380 | +3.88% | 6.1만 |
|---|
| 2026.07.08 | ₩8,884 | ₩8,884 | ₩7,720 | ₩7,720 | -13.10% | 4.8만 |
|---|
| 2026.07.07 | ₩7,653 | ₩8,529 | ₩7,653 | ₩8,121 | +6.12% | 10만 |
|---|
| 2026.07.06 | ₩8,536 | ₩8,536 | ₩7,318 | ₩7,653 | -10.34% | 3.9만 |
|---|
| 2026.07.02 | ₩7,586 | ₩8,389 | ₩7,452 | ₩8,148 | +7.41% | 16.7만 |
|---|
| 2026.07.01 | ₩7,345 | ₩7,599 | ₩7,285 | ₩7,586 | +3.28% | 6.7만 |
|---|
| 2026.06.30 | ₩7,184 | ₩7,277 | ₩6,823 | ₩6,863 | -4.47% | 2.4만 |
|---|
| 2026.06.29 | ₩7,760 | ₩8,308 | ₩7,407 | ₩7,407 | -4.55% | 2.6만 |
|---|
| 2026.06.26 | ₩7,786 | ₩7,880 | ₩7,586 | ₩7,756 | -0.40% | 2.1만 |
|---|
| 2026.06.25 | ₩6,970 | ₩7,713 | ₩6,886 | ₩7,374 | +5.80% | 3.8만 |
|---|
| 2026.06.24 | ₩7,773 | ₩8,156 | ₩7,653 | ₩7,653 | -1.55% | 5.2만 |
|---|
| 2026.06.23 | ₩8,562 | ₩8,562 | ₩7,432 | ₩7,639 | -10.78% | 17.8만 |
|---|
| 2026.06.22 | ₩6,837 | ₩7,679 | ₩6,703 | ₩6,703 | -1.96% | 8.1천 |
|---|
| 2026.06.18 | ₩7,506 | ₩7,506 | ₩7,044 | ₩7,047 | -6.11% | 3만 |
|---|
| 2026.06.17 | ₩7,773 | ₩8,041 | ₩7,519 | ₩8,041 | +3.44% | 3.6만 |
|---|
| 2026.06.16 | ₩7,733 | ₩8,307 | ₩7,706 | ₩8,307 | +7.42% | 1.9만 |
|---|
| 2026.06.15 | ₩7,880 | ₩7,987 | ₩7,666 | ₩7,701 | -2.28% | 2.1만 |
|---|
| 2026.06.12 | ₩8,723 | ₩8,803 | ₩8,429 | ₩8,601 | -1.40% | 1.4만 |
|---|
| 2026.06.11 | ₩9,579 | ₩9,579 | ₩8,375 | ₩8,375 | -12.57% | 4.8만 |
|---|
| 2026.06.10 | ₩9,552 | ₩9,860 | ₩9,124 | ₩9,820 | +2.80% | 4.4만 |
|---|
| 2026.06.09 | ₩8,656 | ₩10,090 | ₩8,469 | ₩9,124 | +5.41% | 10.2만 |
|---|
| 2026.06.08 | ₩9,071 | ₩9,358 | ₩8,863 | ₩8,897 | -1.92% | 3만 |
|---|
| 2026.06.05 | ₩9,231 | ₩10,061 | ₩9,111 | ₩10,034 | +8.70% | 14.6만 |
|---|
| 2026.06.04 | ₩8,696 | ₩9,365 | ₩8,342 | ₩8,562 | -1.54% | 13.5만 |
|---|
| 2026.06.03 | ₩7,679 | ₩8,362 | ₩7,679 | ₩7,947 | +3.48% | 1.7만 |
|---|
| 2026.06.02 | ₩8,094 | ₩8,108 | ₩7,867 | ₩7,971 | -1.52% | 3.8만 |
|---|
| 2026.06.01 | ₩9,031 | ₩9,031 | ₩8,134 | ₩8,395 | -7.04% | 3.1만 |
|---|
| 2026.05.29 | ₩9,164 | ₩9,312 | ₩8,897 | ₩9,128 | -0.39% | 4.6만 |
|---|
| 2026.05.28 | ₩9,606 | ₩9,740 | ₩9,372 | ₩9,512 | -0.97% | 3만 |
|---|
| 2026.05.27 | ₩9,285 | ₩10,014 | ₩9,285 | ₩9,880 | +6.41% | 1.1만 |
|---|
| 2026.05.26 | ₩10,703 | ₩10,703 | ₩9,708 | ₩9,793 | -8.50% | 2.6만 |
|---|
| 2026.05.22 | ₩10,917 | ₩11,064 | ₩10,797 | ₩11,038 | +1.10% | 8.1천 |
|---|
| 2026.05.21 | ₩11,211 | ₩11,298 | ₩10,844 | ₩10,996 | -1.92% | 9천 |
|---|
| 2026.05.20 | ₩11,479 | ₩11,653 | ₩11,225 | ₩11,264 | -1.88% | 2.4만 |
|---|
| 2026.05.19 | ₩12,402 | ₩12,563 | ₩11,586 | ₩12,078 | -2.61% | 1.6만 |
|---|
| 2026.05.18 | ₩11,024 | ₩12,308 | ₩11,024 | ₩11,961 | +8.50% | 2.4만 |
|---|
| 2026.05.15 | ₩11,038 | ₩11,399 | ₩11,038 | ₩11,332 | +2.67% | 14.5만 |
|---|
| 2026.05.14 | ₩10,757 | ₩10,783 | ₩10,155 | ₩10,320 | -4.05% | 2.4만 |
|---|
| 2026.05.13 | ₩10,823 | ₩11,131 | ₩10,596 | ₩10,730 | -0.87% | 6.1만 |
|---|
| 2026.05.12 | ₩11,318 | ₩12,068 | ₩10,997 | ₩11,258 | -0.53% | 5.9만 |
|---|
| 2026.05.11 | ₩11,211 | ₩11,211 | ₩10,710 | ₩10,795 | -3.71% | 2.1만 |
|---|
| 2026.05.08 | ₩11,987 | ₩12,041 | ₩11,145 | ₩11,157 | -6.93% | 1.4만 |
|---|
| 2026.05.07 | ₩12,416 | ₩12,549 | ₩12,135 | ₩12,509 | +0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩12,710 | ₩12,790 | ₩12,121 | ₩12,121 | -4.63% | 2.9만 |
|---|
| 2026.05.05 | ₩13,459 | ₩13,579 | ₩13,105 | ₩13,313 | -1.08% | 2만 |
|---|
| 2026.05.04 | ₩14,168 | ₩14,503 | ₩13,860 | ₩14,207 | +0.27% | 3.2천 |
|---|
| 2026.05.01 | ₩14,476 | ₩14,583 | ₩14,268 | ₩14,413 | -0.43% | 2.5천 |
|---|
| 2026.04.30 | ₩14,503 | ₩15,145 | ₩14,503 | ₩14,770 | +1.85% | 6.7천 |
|---|
| 2026.04.29 | ₩14,931 | ₩15,133 | ₩14,703 | ₩14,810 | -0.81% | 4.5만 |
|---|
| 2026.04.28 | ₩15,252 | ₩15,379 | ₩14,717 | ₩15,020 | -1.52% | 2.7만 |
|---|
| 2026.04.27 | ₩14,202 | ₩14,543 | ₩14,101 | ₩14,275 | +0.52% | 2.1만 |
|---|
| 2026.04.24 | ₩14,824 | ₩15,105 | ₩14,355 | ₩14,533 | -1.96% | 1.8만 |
|---|
| 2026.04.23 | ₩15,259 | ₩15,807 | ₩15,065 | ₩15,479 | +1.45% | 2만 |
|---|
| 2026.04.22 | ₩15,840 | ₩16,322 | ₩15,093 | ₩15,093 | -4.72% | 1.4만 |
|---|
| 2026.04.21 | ₩16,148 | ₩16,509 | ₩16,148 | ₩16,390 | +1.50% | 3.4천 |
|---|
| 2026.04.20 | ₩16,068 | ₩16,616 | ₩16,068 | ₩16,282 | +1.33% | 6.6천 |
|---|
| 2026.04.17 | ₩16,056 | ₩16,242 | ₩15,948 | ₩16,081 | +0.16% | 1.4만 |
|---|
| 2026.04.16 | ₩17,339 | ₩19,332 | ₩16,362 | ₩16,663 | -3.90% | 3.7천 |
|---|
| 2026.04.15 | ₩16,429 | ₩16,764 | ₩16,135 | ₩16,135 | -1.79% | 2.1만 |
|---|
| 2026.04.14 | ₩16,831 | ₩17,031 | ₩16,121 | ₩16,121 | -4.21% | 8.1천 |
|---|
| 2026.04.13 | ₩17,861 | ₩18,061 | ₩16,590 | ₩16,590 | -7.12% | 3.5만 |
|---|
| 2026.04.10 | ₩17,861 | ₩17,901 | ₩17,245 | ₩17,671 | -1.06% | 3.7만 |
|---|
| 2026.04.09 | ₩18,770 | ₩19,118 | ₩18,423 | ₩18,429 | -1.82% | 8.9천 |
|---|
| 2026.04.08 | ₩20,403 | ₩20,403 | ₩18,617 | ₩19,055 | -6.60% | 5.8천 |
|---|
| 2026.04.07 | ₩21,995 | ₩22,784 | ₩21,567 | ₩21,567 | -1.95% | 600 |
|---|
| 2026.04.06 | ₩22,276 | ₩23,185 | ₩22,035 | ₩22,233 | -0.19% | 4.9천 |
|---|
| 2026.04.02 | ₩23,346 | ₩23,854 | ₩22,376 | ₩22,420 | -3.97% | 6.8천 |
|---|
| 2026.04.01 | ₩22,142 | ₩22,530 | ₩21,593 | ₩22,122 | -0.09% | 7.5천 |
|---|
| 2026.03.31 | ₩25,727 | ₩27,266 | ₩23,480 | ₩23,525 | -8.56% | 2.7만 |
|---|
| 2026.03.30 | ₩25,139 | ₩26,651 | ₩25,065 | ₩26,362 | +4.86% | 2.1만 |
|---|
| 2026.03.27 | ₩24,055 | ₩24,391 | ₩23,921 | ₩24,391 | +1.40% | 1만 |
|---|
| 2026.03.26 | ₩22,075 | ₩23,754 | ₩22,075 | ₩23,754 | +7.61% | 2.5천 |
|---|
| 2026.03.25 | ₩21,874 | ₩21,874 | ₩21,642 | ₩21,642 | -1.06% | 200 |
|---|
| 2026.03.24 | ₩22,744 | ₩22,744 | ₩21,625 | ₩21,625 | -4.92% | 2.9천 |
|---|
| 2026.03.23 | ₩20,804 | ₩21,652 | ₩20,804 | ₩21,652 | +4.08% | 7.9천 |
|---|
| 2026.03.20 | ₩21,232 | ₩22,446 | ₩21,232 | ₩22,446 | +5.72% | 700 |
|---|
| 2026.03.19 | ₩22,436 | ₩22,436 | ₩21,163 | ₩21,163 | -5.68% | 800 |
|---|
| 2026.03.18 | ₩21,058 | ₩21,403 | ₩21,058 | ₩21,403 | +1.64% | 1.8천 |
|---|
| 2026.03.17 | ₩20,978 | ₩21,031 | ₩20,967 | ₩20,967 | -0.05% | 1.6천 |
|---|
| 2026.03.16 | ₩21,513 | ₩21,513 | ₩20,643 | ₩21,090 | -1.97% | 2.7천 |
|---|
| 2026.03.13 | ₩21,734 | ₩21,734 | ₩21,734 | ₩21,734 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩20,496 | ₩21,072 | ₩20,496 | ₩21,057 | +2.73% | 2.5만 |
|---|
| 2026.03.11 | ₩19,640 | ₩19,916 | ₩19,640 | ₩19,916 | +1.40% | 300 |
|---|
| 2026.03.10 | ₩20,082 | ₩20,334 | ₩19,894 | ₩19,894 | -0.93% | 1.7천 |
|---|
| 2026.03.09 | ₩22,450 | ₩22,450 | ₩20,439 | ₩20,439 | -8.96% | 2.7천 |
|---|
| 2026.03.06 | ₩22,343 | ₩22,343 | ₩22,189 | ₩22,189 | -0.69% | 300 |
|---|
| 2026.03.05 | ₩20,523 | ₩20,726 | ₩20,523 | ₩20,726 | +0.99% | 400 |
|---|
| 2026.03.04 | ₩21,058 | ₩21,058 | ₩20,570 | ₩20,570 | -2.32% | 700 |
|---|
| 2026.03.03 | ₩22,048 | ₩22,142 | ₩21,460 | ₩21,671 | -1.71% | 7천 |
|---|
| 2026.03.02 | ₩21,259 | ₩21,259 | ₩20,330 | ₩20,330 | -4.37% | 4.3천 |
|---|
| 2026.02.27 | ₩21,446 | ₩21,446 | ₩19,881 | ₩20,202 | -5.80% | 7.4천 |
|---|
| 2026.02.26 | ₩19,453 | ₩19,948 | ₩19,453 | ₩19,571 | +0.61% | 5.8천 |
|---|
| 2026.02.25 | ₩18,142 | ₩18,163 | ₩18,142 | ₩18,163 | +0.12% | 400 |
|---|
| 2026.02.24 | ₩18,797 | ₩18,797 | ₩18,382 | ₩18,485 | -1.66% | 2.4만 |
|---|
| 2026.02.23 | ₩19,398 | ₩19,747 | ₩19,306 | ₩19,306 | -0.48% | 6.3천 |
|---|
| 2026.02.20 | ₩19,399 | ₩19,587 | ₩18,663 | ₩18,663 | -3.79% | 1.4천 |
|---|
| 2026.02.19 | ₩19,694 | ₩19,754 | ₩19,694 | ₩19,754 | +0.31% | 500 |
|---|
| 2026.02.18 | ₩19,734 | ₩19,827 | ₩19,346 | ₩19,683 | -0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩20,064 | ₩20,064 | ₩20,064 | ₩20,064 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩20,202 | ₩20,202 | ₩20,202 | ₩20,202 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩19,817 | ₩19,817 | ₩19,817 | ₩19,817 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩18,650 | ₩18,923 | ₩18,650 | ₩18,923 | +1.46% | 500 |
|---|
| 2026.02.10 | ₩18,877 | ₩19,481 | ₩18,877 | ₩19,481 | +3.20% | 1.7천 |
|---|
| 2026.02.09 | ₩19,117 | ₩19,338 | ₩19,117 | ₩19,338 | +1.15% | 700 |
|---|
| 2026.02.06 | ₩21,246 | ₩21,246 | ₩20,253 | ₩20,253 | -4.67% | 3.1천 |
|---|
| 2026.02.05 | ₩23,413 | ₩23,507 | ₩22,048 | ₩23,370 | -0.18% | 4.4천 |
|---|
| 2026.02.04 | ₩21,727 | ₩23,788 | ₩21,727 | ₩22,918 | +5.48% | 3.6천 |
|---|
| 2026.02.03 | ₩20,470 | ₩21,232 | ₩20,001 | ₩20,522 | +0.25% | 3.3천 |
|---|
| 2026.02.02 | ₩20,015 | ₩20,015 | ₩19,145 | ₩19,569 | -2.23% | 1.9천 |
|---|
| 2026.01.30 | ₩19,533 | ₩19,988 | ₩19,533 | ₩19,988 | +2.33% | 800 |
|---|
| 2026.01.29 | ₩19,346 | ₩20,322 | ₩19,093 | ₩19,093 | -1.31% | 1.7천 |
|---|
| 2026.01.28 | ₩18,730 | ₩19,694 | ₩18,730 | ₩19,169 | +2.34% | 5.2천 |
|---|
| 2026.01.27 | ₩19,533 | ₩19,533 | ₩19,051 | ₩19,211 | -1.65% | 4.1천 |
|---|
| 2026.01.26 | ₩19,948 | ₩20,122 | ₩19,734 | ₩19,881 | -0.34% | 2.1천 |
|---|
| 2026.01.23 | ₩19,975 | ₩20,162 | ₩19,734 | ₩19,771 | -1.02% | 6.4천 |
|---|
| 2026.01.22 | ₩20,135 | ₩20,363 | ₩19,881 | ₩20,118 | -0.09% | 3천 |
|---|
| 2026.01.21 | ₩21,057 | ₩21,246 | ₩20,070 | ₩20,474 | -2.77% | 1.2만 |
|---|
| 2026.01.20 | ₩20,858 | ₩21,528 | ₩20,804 | ₩21,528 | +3.21% | 1.2만 |
|---|
| 2026.01.16 | ₩20,068 | ₩20,242 | ₩20,068 | ₩20,193 | +0.62% | 2.2천 |
|---|
| 2026.01.15 | ₩20,203 | ₩20,690 | ₩19,868 | ₩20,690 | +2.41% | 5.3천 |
|---|
| 2026.01.14 | ₩22,022 | ₩22,329 | ₩22,022 | ₩22,070 | +0.22% | 3.2천 |
|---|
| 2026.01.13 | ₩21,533 | ₩21,533 | ₩21,533 | ₩21,533 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩22,369 | ₩22,369 | ₩21,848 | ₩21,968 | -1.79% | 800 |
|---|
| 2026.01.09 | ₩23,212 | ₩23,212 | ₩22,637 | ₩22,652 | -2.41% | 900 |
|---|
| 2026.01.08 | ₩23,746 | ₩23,746 | ₩23,746 | ₩23,746 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩22,423 | ₩22,753 | ₩22,423 | ₩22,753 | +1.47% | 1.7천 |
|---|
| 2026.01.06 | ₩22,129 | ₩22,396 | ₩21,861 | ₩22,296 | +0.76% | 3.1천 |
|---|
| 2026.01.05 | ₩21,587 | ₩22,305 | ₩21,587 | ₩22,305 | +3.33% | 2.2천 |
|---|
| 2026.01.02 | ₩23,145 | ₩23,145 | ₩22,008 | ₩22,614 | -2.29% | 5.4천 |
|---|
| 2025.12.31 | ₩24,242 | ₩24,505 | ₩24,242 | ₩24,505 | +1.08% | 6천 |
|---|
| 2025.12.30 | ₩24,630 | ₩24,630 | ₩24,122 | ₩24,443 | -0.76% | 400 |
|---|
| 2025.12.29 | ₩24,553 | ₩24,590 | ₩24,431 | ₩24,431 | -0.50% | 400 |
|---|
| 2025.12.26 | ₩24,113 | ₩24,113 | ₩24,113 | ₩24,113 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩24,456 | ₩24,459 | ₩24,456 | ₩24,459 | +0.01% | 400 |
|---|
| 2025.12.23 | ₩24,657 | ₩24,657 | ₩24,551 | ₩24,551 | -0.43% | 1.6천 |
|---|
| 2025.12.22 | ₩25,500 | ₩25,554 | ₩25,500 | ₩25,505 | +0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩25,917 | ₩25,917 | ₩25,917 | ₩25,917 | 0.00% | 600 |
|---|
| 2025.12.18 | ₩27,547 | ₩27,724 | ₩27,045 | ₩27,724 | +0.64% | 1.2천 |
|---|
| 2025.12.17 | ₩28,604 | ₩28,925 | ₩28,604 | ₩28,879 | +0.96% | 1.1천 |
|---|
| 2025.12.16 | ₩26,370 | ₩26,370 | ₩26,338 | ₩26,338 | -0.12% | 900 |
|---|
| 2025.12.15 | ₩25,353 | ₩26,474 | ₩25,032 | ₩26,474 | +4.42% | 1.8천 |
|---|
| 2025.12.12 | ₩25,634 | ₩25,768 | ₩25,567 | ₩25,768 | +0.52% | 900 |
|---|
| 2025.12.11 | ₩23,226 | ₩23,231 | ₩23,226 | ₩23,231 | +0.02% | 200 |
|---|
| 2025.12.10 | ₩23,507 | ₩23,507 | ₩22,806 | ₩22,806 | -2.98% | 300 |
|---|
| 2025.12.09 | ₩23,266 | ₩23,266 | ₩23,181 | ₩23,181 | -0.36% | 200 |
|---|
| 2025.12.08 | ₩23,573 | ₩23,627 | ₩23,353 | ₩23,353 | -0.94% | 1.2천 |
|---|
| 2025.12.05 | ₩24,122 | ₩24,246 | ₩24,122 | ₩24,246 | +0.52% | 200 |
|---|
| 2025.12.04 | ₩24,430 | ₩24,481 | ₩24,376 | ₩24,481 | +0.21% | 900 |
|---|
| 2025.12.03 | ₩24,443 | ₩24,443 | ₩24,139 | ₩24,139 | -1.24% | 200 |
|---|
| 2025.12.02 | ₩24,604 | ₩24,604 | ₩24,470 | ₩24,590 | -0.05% | 700 |
|---|
| 2025.12.01 | ₩24,654 | ₩24,654 | ₩24,654 | ₩24,654 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩24,774 | ₩24,774 | ₩24,774 | ₩24,774 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩25,500 | ₩25,500 | ₩24,992 | ₩25,001 | -1.96% | 1.2천 |
|---|
| 2025.11.25 | ₩26,530 | ₩26,530 | ₩26,530 | ₩26,530 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,427 | ₩28,203 | ₩26,114 | ₩26,114 | -4.79% | 1.4천 |
|---|
| 2025.11.21 | ₩29,152 | ₩30,303 | ₩29,086 | ₩29,086 | -0.23% | 1.7천 |
|---|
| 2025.11.20 | ₩24,323 | ₩28,153 | ₩24,269 | ₩28,153 | +15.75% | 4.1천 |
|---|
| 2025.11.19 | ₩25,754 | ₩26,503 | ₩25,754 | ₩25,821 | +0.26% | 1.1만 |
|---|
| 2025.11.18 | ₩26,329 | ₩27,346 | ₩26,062 | ₩26,581 | +0.96% | 3.5천 |
|---|
| 2025.11.17 | ₩25,058 | ₩25,915 | ₩25,058 | ₩25,551 | +1.96% | 2.1천 |
|---|
| 2025.11.14 | ₩26,637 | ₩29,286 | ₩24,537 | ₩25,083 | -5.84% | 1.6만 |
|---|
| 2025.11.13 | ₩24,109 | ₩25,148 | ₩23,948 | ₩25,148 | +4.31% | 2.9천 |
|---|
| 2025.11.12 | ₩23,453 | ₩23,721 | ₩22,871 | ₩23,595 | +0.60% | 1.8천 |
|---|
| 2025.11.11 | ₩24,791 | ₩24,992 | ₩23,975 | ₩24,909 | +0.47% | 1.8천 |
|---|
| 2025.11.10 | ₩23,226 | ₩24,434 | ₩23,226 | ₩23,817 | +2.55% | 2천 |
|---|
| 2025.11.07 | ₩25,968 | ₩27,119 | ₩25,734 | ₩25,812 | -0.60% | 2.8천 |
|---|
| 2025.11.06 | ₩25,139 | ₩25,151 | ₩24,818 | ₩25,151 | +0.05% | 1.1천 |
|---|
| 2025.11.05 | ₩23,988 | ₩24,083 | ₩22,978 | ₩23,476 | -2.14% | 2.8천 |
|---|
| 2025.11.04 | ₩23,680 | ₩23,976 | ₩22,764 | ₩23,976 | +1.25% | 4.1천 |
|---|
| 2025.11.03 | ₩22,276 | ₩22,400 | ₩22,142 | ₩22,400 | +0.56% | 1.6천 |
|---|
| 2025.10.31 | ₩22,062 | ₩23,038 | ₩22,062 | ₩22,713 | +2.95% | 2.5천 |
|---|
| 2025.10.30 | ₩22,169 | ₩22,530 | ₩21,540 | ₩22,420 | +1.13% | 1.7천 |
|---|
| 2025.10.29 | ₩21,279 | ₩21,741 | ₩21,279 | ₩21,700 | +1.98% | 1.1천 |
|---|
| 2025.10.28 | ₩22,958 | ₩23,092 | ₩22,597 | ₩22,731 | -0.99% | 1.1천 |
|---|
| 2025.10.27 | ₩23,654 | ₩23,734 | ₩23,326 | ₩23,326 | -1.39% | 1.1천 |
|---|
| 2025.10.24 | ₩24,724 | ₩24,724 | ₩24,427 | ₩24,427 | -1.20% | 1.1천 |
|---|
| 2025.10.23 | ₩26,222 | ₩26,222 | ₩25,875 | ₩25,978 | -0.93% | 1.4천 |
|---|
| 2025.10.22 | ₩26,972 | ₩27,600 | ₩26,861 | ₩26,861 | -0.41% | 4.3천 |
|---|
| 2025.10.21 | ₩25,861 | ₩26,115 | ₩25,741 | ₩25,889 | +0.11% | 1.4천 |
|---|
| 2025.10.20 | ₩24,443 | ₩25,234 | ₩24,416 | ₩25,234 | +3.23% | 5.4천 |
|---|
| 2025.10.17 | ₩25,674 | ₩26,289 | ₩25,440 | ₩25,869 | +0.76% | 2.7만 |
|---|
| 2025.10.16 | ₩25,261 | ₩25,875 | ₩25,261 | ₩25,719 | +1.82% | 1.5만 |
|---|
| 2025.10.15 | ₩25,580 | ₩25,623 | ₩25,580 | ₩25,623 | +0.17% | 500 |
|---|
| 2025.10.14 | ₩27,828 | ₩27,841 | ₩27,673 | ₩27,673 | -0.56% | 8.2천 |
|---|
| 2025.10.13 | ₩26,945 | ₩27,560 | ₩26,705 | ₩26,705 | -0.89% | 8.8천 |
|---|
| 2025.10.10 | ₩26,691 | ₩29,591 | ₩26,691 | ₩29,591 | +10.87% | 1.8천 |
|---|