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 | ₩6,389 | ₩6,557 | ₩6,369 | ₩6,552 | +2.54% | 4.1만 |
| 2026.10.08 | ₩6,115 | ₩6,544 | ₩6,115 | ₩6,463 | +5.70% | 14.1만 |
| 2026.10.07 | ₩6,202 | ₩6,202 | ₩6,007 | ₩6,014 | -3.03% | 5.4만 |
| 2026.10.06 | ₩5,860 | ₩5,987 | ₩5,793 | ₩5,987 | +2.17% | 1.5만 |
| 2026.10.05 | ₩5,980 | ₩5,980 | ₩5,860 | ₩5,873 | -1.79% | 1.1만 |
| 2026.10.02 | ₩6,047 | ₩6,061 | ₩5,927 | ₩6,007 | -0.67% | 2.4만 |
| 2026.10.01 | ₩6,369 | ₩6,423 | ₩6,141 | ₩6,148 | -3.47% | 5.3만 |
| 2026.09.30 | ₩6,262 | ₩6,342 | ₩6,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,316 |
| +0.86% |
| 2.7만 |
| 2026.09.29 | ₩6,262 | ₩6,356 | ₩6,155 | ₩6,356 | +1.50% | 4.8만 |
|---|
| 2026.09.28 | ₩6,302 | ₩6,550 | ₩6,242 | ₩6,436 | +2.13% | 2.7만 |
|---|
| 2026.09.25 | ₩6,188 | ₩6,356 | ₩6,188 | ₩6,235 | +0.76% | 10.5만 |
|---|
| 2026.09.24 | ₩6,544 | ₩6,544 | ₩6,349 | ₩6,349 | -2.97% | 3.9만 |
|---|
| 2026.09.23 | ₩6,208 | ₩6,369 | ₩6,195 | ₩6,322 | +1.84% | 5.3만 |
|---|
| 2026.09.22 | ₩6,450 | ₩6,450 | ₩6,027 | ₩6,047 | -6.24% | 17.1만 |
|---|
| 2026.09.21 | ₩6,624 | ₩6,624 | ₩6,396 | ₩6,430 | -2.94% | 9만 |
|---|
| 2026.09.18 | ₩6,973 | ₩6,973 | ₩6,691 | ₩6,691 | -4.04% | 4.5만 |
|---|
| 2026.09.17 | ₩7,154 | ₩7,154 | ₩6,993 | ₩7,013 | -1.97% | 17.5만 |
|---|
| 2026.09.16 | ₩7,549 | ₩7,750 | ₩7,429 | ₩7,630 | +1.07% | 9.8만 |
|---|
| 2026.09.15 | ₩7,626 | ₩7,777 | ₩7,589 | ₩7,724 | +1.28% | 12.9만 |
|---|
| 2026.09.14 | ₩7,777 | ₩7,856 | ₩7,643 | ₩7,744 | -0.43% | 11만 |
|---|
| 2026.09.11 | ₩7,080 | ₩7,154 | ₩7,013 | ₩7,013 | -0.95% | 1.9만 |
|---|
| 2026.09.10 | ₩7,174 | ₩7,241 | ₩7,107 | ₩7,234 | +0.84% | 24.5만 |
|---|
| 2026.09.09 | ₩6,986 | ₩6,986 | ₩6,812 | ₩6,812 | -2.50% | 3.1만 |
|---|
| 2026.09.08 | ₩6,879 | ₩6,993 | ₩6,812 | ₩6,879 | 0.00% | 3.4만 |
|---|
| 2026.09.04 | ₩7,294 | ₩7,301 | ₩7,067 | ₩7,067 | -3.13% | 6.1만 |
|---|
| 2026.09.03 | ₩7,831 | ₩7,884 | ₩7,549 | ₩7,563 | -3.42% | 9.3만 |
|---|
| 2026.09.02 | ₩7,750 | ₩7,750 | ₩7,529 | ₩7,543 | -2.68% | 5.3만 |
|---|
| 2026.09.01 | ₩7,717 | ₩7,804 | ₩7,536 | ₩7,690 | -0.35% | 8.6만 |
|---|
| 2026.08.31 | ₩7,596 | ₩7,610 | ₩7,415 | ₩7,415 | -2.38% | 1.7만 |
|---|
| 2026.08.28 | ₩7,422 | ₩7,650 | ₩7,335 | ₩7,631 | +2.82% | 3.3만 |
|---|
| 2026.08.27 | ₩7,402 | ₩7,569 | ₩7,335 | ₩7,335 | -0.91% | 4.7만 |
|---|
| 2026.08.26 | ₩7,703 | ₩7,871 | ₩7,683 | ₩7,871 | +2.18% | 2.7만 |
|---|
| 2026.08.25 | ₩7,737 | ₩7,898 | ₩7,703 | ₩7,758 | +0.28% | 2.1만 |
|---|
| 2026.08.24 | ₩7,884 | ₩8,166 | ₩7,884 | ₩8,092 | +2.64% | 4.4만 |
|---|
| 2026.08.21 | ₩7,417 | ₩7,655 | ₩7,375 | ₩7,583 | +2.24% | 9천 |
|---|
| 2026.08.20 | ₩7,791 | ₩7,804 | ₩7,589 | ₩7,596 | -2.50% | 2.6만 |
|---|
| 2026.08.19 | ₩7,442 | ₩7,925 | ₩7,388 | ₩7,777 | +4.50% | 4.8만 |
|---|
| 2026.08.18 | ₩7,315 | ₩7,563 | ₩7,254 | ₩7,482 | +2.29% | 10.6만 |
|---|
| 2026.08.17 | ₩6,865 | ₩6,959 | ₩6,705 | ₩6,959 | +1.37% | 3.5만 |
|---|
| 2026.08.14 | ₩6,906 | ₩7,080 | ₩6,906 | ₩6,994 | +1.28% | 1.7만 |
|---|
| 2026.08.13 | ₩7,134 | ₩7,134 | ₩6,798 | ₩6,999 | -1.88% | 2.6만 |
|---|
| 2026.08.12 | ₩6,718 | ₩7,147 | ₩6,718 | ₩7,147 | +6.39% | 1.4만 |
|---|
| 2026.08.11 | ₩7,362 | ₩7,563 | ₩7,362 | ₩7,469 | +1.46% | 1.9만 |
|---|
| 2026.08.10 | ₩7,294 | ₩7,496 | ₩7,187 | ₩7,489 | +2.67% | 6.3만 |
|---|
| 2026.08.07 | ₩7,120 | ₩7,455 | ₩7,120 | ₩7,244 | +1.73% | 1.3만 |
|---|
| 2026.08.06 | ₩7,663 | ₩7,663 | ₩7,134 | ₩7,321 | -4.46% | 6만 |
|---|
| 2026.08.05 | ₩7,174 | ₩7,362 | ₩7,134 | ₩7,335 | +2.24% | 2.5만 |
|---|
| 2026.08.04 | ₩7,482 | ₩7,544 | ₩7,120 | ₩7,234 | -3.32% | 4.6만 |
|---|
| 2026.08.03 | ₩8,716 | ₩8,803 | ₩8,039 | ₩8,092 | -7.15% | 3.1만 |
|---|
| 2026.07.31 | ₩7,616 | ₩8,434 | ₩7,536 | ₩8,045 | +5.63% | 3.2만 |
|---|
| 2026.07.30 | ₩8,997 | ₩9,078 | ₩8,019 | ₩8,059 | -10.43% | 4.6만 |
|---|
| 2026.07.29 | ₩9,038 | ₩9,923 | ₩8,971 | ₩9,923 | +9.79% | 7.5만 |
|---|
| 2026.07.28 | ₩9,066 | ₩9,386 | ₩8,810 | ₩8,969 | -1.06% | 3.5만 |
|---|
| 2026.07.27 | ₩7,750 | ₩8,729 | ₩7,750 | ₩8,407 | +8.48% | 3.6만 |
|---|
| 2026.07.24 | ₩7,589 | ₩8,052 | ₩7,589 | ₩7,925 | +4.42% | 5.3만 |
|---|
| 2026.07.23 | ₩7,328 | ₩7,549 | ₩7,281 | ₩7,476 | +2.01% | 1.3만 |
|---|
| 2026.07.22 | ₩7,623 | ₩7,623 | ₩7,234 | ₩7,315 | -4.05% | 1.7만 |
|---|
| 2026.07.21 | ₩7,804 | ₩7,952 | ₩7,435 | ₩7,469 | -4.30% | 1.6만 |
|---|
| 2026.07.20 | ₩8,676 | ₩8,676 | ₩8,066 | ₩8,469 | -2.38% | 2.8만 |
|---|
| 2026.07.17 | ₩8,997 | ₩9,299 | ₩8,354 | ₩8,642 | -3.95% | 10.3만 |
|---|
| 2026.07.16 | ₩8,179 | ₩8,542 | ₩8,119 | ₩8,414 | +2.87% | 5.8만 |
|---|
| 2026.07.15 | ₩7,462 | ₩8,179 | ₩7,429 | ₩7,764 | +4.04% | 5.3만 |
|---|
| 2026.07.14 | ₩7,308 | ₩7,623 | ₩7,268 | ₩7,462 | +2.11% | 2만 |
|---|
| 2026.07.13 | ₩7,811 | ₩7,898 | ₩7,616 | ₩7,858 | +0.60% | 4.6만 |
|---|
| 2026.07.10 | ₩7,516 | ₩7,516 | ₩7,227 | ₩7,300 | -2.87% | 4.9만 |
|---|
| 2026.07.09 | ₩7,120 | ₩7,415 | ₩6,812 | ₩7,396 | +3.88% | 6.1만 |
|---|
| 2026.07.08 | ₩8,904 | ₩8,904 | ₩7,737 | ₩7,737 | -13.10% | 4.8만 |
|---|
| 2026.07.07 | ₩7,670 | ₩8,548 | ₩7,670 | ₩8,139 | +6.12% | 10만 |
|---|
| 2026.07.06 | ₩8,555 | ₩8,555 | ₩7,335 | ₩7,670 | -10.34% | 3.9만 |
|---|
| 2026.07.02 | ₩7,603 | ₩8,407 | ₩7,469 | ₩8,166 | +7.41% | 16.7만 |
|---|
| 2026.07.01 | ₩7,362 | ₩7,616 | ₩7,301 | ₩7,603 | +3.28% | 6.7만 |
|---|
| 2026.06.30 | ₩7,201 | ₩7,293 | ₩6,839 | ₩6,879 | -4.47% | 2.4만 |
|---|
| 2026.06.29 | ₩7,777 | ₩8,327 | ₩7,423 | ₩7,423 | -4.55% | 2.6만 |
|---|
| 2026.06.26 | ₩7,804 | ₩7,898 | ₩7,603 | ₩7,773 | -0.40% | 2.1만 |
|---|
| 2026.06.25 | ₩6,986 | ₩7,730 | ₩6,902 | ₩7,391 | +5.80% | 3.8만 |
|---|
| 2026.06.24 | ₩7,791 | ₩8,174 | ₩7,670 | ₩7,670 | -1.55% | 5.2만 |
|---|
| 2026.06.23 | ₩8,582 | ₩8,582 | ₩7,449 | ₩7,657 | -10.78% | 17.8만 |
|---|
| 2026.06.22 | ₩6,852 | ₩7,697 | ₩6,718 | ₩6,718 | -1.96% | 8.1천 |
|---|
| 2026.06.18 | ₩7,522 | ₩7,522 | ₩7,060 | ₩7,063 | -6.11% | 3만 |
|---|
| 2026.06.17 | ₩7,791 | ₩8,059 | ₩7,536 | ₩8,059 | +3.44% | 3.6만 |
|---|
| 2026.06.16 | ₩7,750 | ₩8,326 | ₩7,724 | ₩8,326 | +7.42% | 1.9만 |
|---|
| 2026.06.15 | ₩7,898 | ₩8,005 | ₩7,683 | ₩7,718 | -2.28% | 2.1만 |
|---|
| 2026.06.12 | ₩8,743 | ₩8,823 | ₩8,448 | ₩8,621 | -1.40% | 1.4만 |
|---|
| 2026.06.11 | ₩9,601 | ₩9,601 | ₩8,394 | ₩8,394 | -12.57% | 4.8만 |
|---|
| 2026.06.10 | ₩9,574 | ₩9,882 | ₩9,145 | ₩9,842 | +2.80% | 4.4만 |
|---|
| 2026.06.09 | ₩8,676 | ₩10,113 | ₩8,488 | ₩9,145 | +5.41% | 10.2만 |
|---|
| 2026.06.08 | ₩9,091 | ₩9,380 | ₩8,883 | ₩8,917 | -1.92% | 3만 |
|---|
| 2026.06.05 | ₩9,252 | ₩10,084 | ₩9,132 | ₩10,057 | +8.70% | 14.6만 |
|---|
| 2026.06.04 | ₩8,716 | ₩9,386 | ₩8,361 | ₩8,582 | -1.54% | 13.5만 |
|---|
| 2026.06.03 | ₩7,697 | ₩8,381 | ₩7,697 | ₩7,965 | +3.48% | 1.7만 |
|---|
| 2026.06.02 | ₩8,112 | ₩8,126 | ₩7,884 | ₩7,989 | -1.52% | 3.8만 |
|---|
| 2026.06.01 | ₩9,051 | ₩9,051 | ₩8,153 | ₩8,414 | -7.04% | 3.1만 |
|---|
| 2026.05.29 | ₩9,185 | ₩9,333 | ₩8,917 | ₩9,149 | -0.39% | 4.6만 |
|---|
| 2026.05.28 | ₩9,628 | ₩9,762 | ₩9,393 | ₩9,534 | -0.97% | 3만 |
|---|
| 2026.05.27 | ₩9,306 | ₩10,037 | ₩9,306 | ₩9,903 | +6.41% | 1.1만 |
|---|
| 2026.05.26 | ₩10,727 | ₩10,727 | ₩9,730 | ₩9,815 | -8.50% | 2.6만 |
|---|
| 2026.05.22 | ₩10,942 | ₩11,089 | ₩10,821 | ₩11,062 | +1.10% | 8.1천 |
|---|
| 2026.05.21 | ₩11,237 | ₩11,324 | ₩10,868 | ₩11,021 | -1.92% | 9천 |
|---|
| 2026.05.20 | ₩11,505 | ₩11,679 | ₩11,250 | ₩11,289 | -1.88% | 2.4만 |
|---|
| 2026.05.19 | ₩12,430 | ₩12,591 | ₩11,612 | ₩12,106 | -2.61% | 1.6만 |
|---|
| 2026.05.18 | ₩11,049 | ₩12,336 | ₩11,049 | ₩11,988 | +8.50% | 2.4만 |
|---|
| 2026.05.15 | ₩11,062 | ₩11,424 | ₩11,062 | ₩11,357 | +2.67% | 14.5만 |
|---|
| 2026.05.14 | ₩10,781 | ₩10,808 | ₩10,177 | ₩10,344 | -4.05% | 2.4만 |
|---|
| 2026.05.13 | ₩10,848 | ₩11,156 | ₩10,620 | ₩10,754 | -0.87% | 6.1만 |
|---|
| 2026.05.12 | ₩11,344 | ₩12,095 | ₩11,022 | ₩11,284 | -0.53% | 5.9만 |
|---|
| 2026.05.11 | ₩11,237 | ₩11,237 | ₩10,734 | ₩10,820 | -3.71% | 2.1만 |
|---|
| 2026.05.08 | ₩12,014 | ₩12,068 | ₩11,170 | ₩11,182 | -6.93% | 1.4만 |
|---|
| 2026.05.07 | ₩12,444 | ₩12,578 | ₩12,162 | ₩12,537 | +0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩12,739 | ₩12,819 | ₩12,149 | ₩12,149 | -4.63% | 2.9만 |
|---|
| 2026.05.05 | ₩13,489 | ₩13,610 | ₩13,134 | ₩13,343 | -1.08% | 2만 |
|---|
| 2026.05.04 | ₩14,200 | ₩14,535 | ₩13,892 | ₩14,239 | +0.27% | 3.2천 |
|---|
| 2026.05.01 | ₩14,509 | ₩14,616 | ₩14,301 | ₩14,446 | -0.43% | 2.5천 |
|---|
| 2026.04.30 | ₩14,535 | ₩15,179 | ₩14,535 | ₩14,804 | +1.85% | 6.7천 |
|---|
| 2026.04.29 | ₩14,964 | ₩15,167 | ₩14,736 | ₩14,844 | -0.81% | 4.5만 |
|---|
| 2026.04.28 | ₩15,286 | ₩15,414 | ₩14,750 | ₩15,054 | -1.52% | 2.7만 |
|---|
| 2026.04.27 | ₩14,234 | ₩14,576 | ₩14,133 | ₩14,307 | +0.52% | 2.1만 |
|---|
| 2026.04.24 | ₩14,857 | ₩15,139 | ₩14,388 | ₩14,566 | -1.96% | 1.8만 |
|---|
| 2026.04.23 | ₩15,293 | ₩15,843 | ₩15,099 | ₩15,514 | +1.45% | 2만 |
|---|
| 2026.04.22 | ₩15,876 | ₩16,359 | ₩15,127 | ₩15,127 | -4.72% | 1.4만 |
|---|
| 2026.04.21 | ₩16,185 | ₩16,547 | ₩16,185 | ₩16,427 | +1.50% | 3.4천 |
|---|
| 2026.04.20 | ₩16,104 | ₩16,654 | ₩16,104 | ₩16,319 | +1.33% | 6.6천 |
|---|
| 2026.04.17 | ₩16,092 | ₩16,279 | ₩15,984 | ₩16,118 | +0.16% | 1.4만 |
|---|
| 2026.04.16 | ₩17,378 | ₩19,376 | ₩16,399 | ₩16,701 | -3.90% | 3.7천 |
|---|
| 2026.04.15 | ₩16,466 | ₩16,801 | ₩16,171 | ₩16,171 | -1.79% | 2.1만 |
|---|
| 2026.04.14 | ₩16,869 | ₩17,070 | ₩16,158 | ₩16,158 | -4.21% | 8.1천 |
|---|
| 2026.04.13 | ₩17,901 | ₩18,102 | ₩16,627 | ₩16,627 | -7.12% | 3.5만 |
|---|
| 2026.04.10 | ₩17,901 | ₩17,941 | ₩17,284 | ₩17,711 | -1.06% | 3.7만 |
|---|
| 2026.04.09 | ₩18,813 | ₩19,161 | ₩18,464 | ₩18,471 | -1.82% | 8.9천 |
|---|
| 2026.04.08 | ₩20,449 | ₩20,449 | ₩18,659 | ₩19,098 | -6.60% | 5.8천 |
|---|
| 2026.04.07 | ₩22,044 | ₩22,836 | ₩21,615 | ₩21,615 | -1.95% | 600 |
|---|
| 2026.04.06 | ₩22,326 | ₩23,238 | ₩22,085 | ₩22,283 | -0.19% | 4.9천 |
|---|
| 2026.04.02 | ₩23,399 | ₩23,908 | ₩22,427 | ₩22,471 | -3.97% | 6.8천 |
|---|
| 2026.04.01 | ₩22,192 | ₩22,581 | ₩21,642 | ₩22,172 | -0.09% | 7.5천 |
|---|
| 2026.03.31 | ₩25,786 | ₩27,328 | ₩23,533 | ₩23,578 | -8.56% | 2.7만 |
|---|
| 2026.03.30 | ₩25,196 | ₩26,711 | ₩25,122 | ₩26,421 | +4.86% | 2.1만 |
|---|
| 2026.03.27 | ₩24,109 | ₩24,446 | ₩23,975 | ₩24,446 | +1.40% | 1만 |
|---|
| 2026.03.26 | ₩22,125 | ₩23,808 | ₩22,125 | ₩23,808 | +7.61% | 2.5천 |
|---|
| 2026.03.25 | ₩21,924 | ₩21,924 | ₩21,690 | ₩21,690 | -1.06% | 200 |
|---|
| 2026.03.24 | ₩22,795 | ₩22,795 | ₩21,674 | ₩21,674 | -4.92% | 2.9천 |
|---|
| 2026.03.23 | ₩20,851 | ₩21,701 | ₩20,851 | ₩21,701 | +4.08% | 7.9천 |
|---|
| 2026.03.20 | ₩21,280 | ₩22,496 | ₩21,280 | ₩22,496 | +5.72% | 700 |
|---|
| 2026.03.19 | ₩22,487 | ₩22,487 | ₩21,210 | ₩21,210 | -5.68% | 800 |
|---|
| 2026.03.18 | ₩21,106 | ₩21,452 | ₩21,106 | ₩21,452 | +1.64% | 1.8천 |
|---|
| 2026.03.17 | ₩21,025 | ₩21,079 | ₩21,015 | ₩21,015 | -0.05% | 1.6천 |
|---|
| 2026.03.16 | ₩21,562 | ₩21,562 | ₩20,690 | ₩21,138 | -1.97% | 2.7천 |
|---|
| 2026.03.13 | ₩21,783 | ₩21,783 | ₩21,783 | ₩21,783 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩20,543 | ₩21,119 | ₩20,543 | ₩21,104 | +2.73% | 2.5만 |
|---|
| 2026.03.11 | ₩19,684 | ₩19,961 | ₩19,684 | ₩19,961 | +1.40% | 300 |
|---|
| 2026.03.10 | ₩20,127 | ₩20,380 | ₩19,939 | ₩19,939 | -0.93% | 1.7천 |
|---|
| 2026.03.09 | ₩22,500 | ₩22,500 | ₩20,485 | ₩20,485 | -8.96% | 2.7천 |
|---|
| 2026.03.06 | ₩22,393 | ₩22,393 | ₩22,239 | ₩22,239 | -0.69% | 300 |
|---|
| 2026.03.05 | ₩20,569 | ₩20,773 | ₩20,569 | ₩20,773 | +0.99% | 400 |
|---|
| 2026.03.04 | ₩21,106 | ₩21,106 | ₩20,616 | ₩20,616 | -2.32% | 700 |
|---|
| 2026.03.03 | ₩22,098 | ₩22,192 | ₩21,508 | ₩21,720 | -1.71% | 7천 |
|---|
| 2026.03.02 | ₩21,307 | ₩21,307 | ₩20,376 | ₩20,376 | -4.37% | 4.3천 |
|---|
| 2026.02.27 | ₩21,495 | ₩21,495 | ₩19,926 | ₩20,248 | -5.80% | 7.4천 |
|---|
| 2026.02.26 | ₩19,497 | ₩19,993 | ₩19,497 | ₩19,615 | +0.61% | 5.8천 |
|---|
| 2026.02.25 | ₩18,183 | ₩18,204 | ₩18,183 | ₩18,204 | +0.12% | 400 |
|---|
| 2026.02.24 | ₩18,840 | ₩18,840 | ₩18,424 | ₩18,527 | -1.66% | 2.4만 |
|---|
| 2026.02.23 | ₩19,442 | ₩19,792 | ₩19,349 | ₩19,349 | -0.48% | 6.3천 |
|---|
| 2026.02.20 | ₩19,443 | ₩19,631 | ₩18,706 | ₩18,706 | -3.79% | 1.4천 |
|---|
| 2026.02.19 | ₩19,738 | ₩19,798 | ₩19,738 | ₩19,798 | +0.31% | 500 |
|---|
| 2026.02.18 | ₩19,778 | ₩19,872 | ₩19,389 | ₩19,727 | -0.26% | 1.7만 |
|---|
| 2026.02.17 | ₩20,109 | ₩20,109 | ₩20,109 | ₩20,109 | 0.00% | 400 |
|---|
| 2026.02.13 | ₩20,248 | ₩20,248 | ₩20,248 | ₩20,248 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩19,861 | ₩19,861 | ₩19,861 | ₩19,861 | 0.00% | 400 |
|---|
| 2026.02.11 | ₩18,692 | ₩18,966 | ₩18,692 | ₩18,966 | +1.46% | 500 |
|---|
| 2026.02.10 | ₩18,920 | ₩19,525 | ₩18,920 | ₩19,525 | +3.20% | 1.7천 |
|---|
| 2026.02.09 | ₩19,160 | ₩19,381 | ₩19,160 | ₩19,381 | +1.15% | 700 |
|---|
| 2026.02.06 | ₩21,293 | ₩21,293 | ₩20,299 | ₩20,299 | -4.67% | 3.1천 |
|---|
| 2026.02.05 | ₩23,466 | ₩23,560 | ₩22,098 | ₩23,423 | -0.18% | 4.4천 |
|---|
| 2026.02.04 | ₩21,776 | ₩23,841 | ₩21,776 | ₩22,970 | +5.48% | 3.6천 |
|---|
| 2026.02.03 | ₩20,516 | ₩21,280 | ₩20,046 | ₩20,568 | +0.25% | 3.3천 |
|---|
| 2026.02.02 | ₩20,060 | ₩20,060 | ₩19,188 | ₩19,613 | -2.23% | 1.9천 |
|---|
| 2026.01.30 | ₩19,577 | ₩20,033 | ₩19,577 | ₩20,033 | +2.33% | 800 |
|---|
| 2026.01.29 | ₩19,389 | ₩20,368 | ₩19,136 | ₩19,136 | -1.31% | 1.7천 |
|---|
| 2026.01.28 | ₩18,773 | ₩19,738 | ₩18,773 | ₩19,212 | +2.34% | 5.2천 |
|---|
| 2026.01.27 | ₩19,577 | ₩19,577 | ₩19,094 | ₩19,254 | -1.65% | 4.1천 |
|---|
| 2026.01.26 | ₩19,993 | ₩20,167 | ₩19,778 | ₩19,926 | -0.34% | 2.1천 |
|---|
| 2026.01.23 | ₩20,020 | ₩20,207 | ₩19,778 | ₩19,816 | -1.02% | 6.4천 |
|---|
| 2026.01.22 | ₩20,181 | ₩20,408 | ₩19,926 | ₩20,163 | -0.09% | 3천 |
|---|
| 2026.01.21 | ₩21,104 | ₩21,293 | ₩20,115 | ₩20,520 | -2.77% | 1.2만 |
|---|
| 2026.01.20 | ₩20,905 | ₩21,576 | ₩20,851 | ₩21,576 | +3.21% | 1.2만 |
|---|
| 2026.01.16 | ₩20,114 | ₩20,288 | ₩20,114 | ₩20,238 | +0.62% | 2.2천 |
|---|
| 2026.01.15 | ₩20,249 | ₩20,737 | ₩19,912 | ₩20,737 | +2.41% | 5.3천 |
|---|
| 2026.01.14 | ₩22,071 | ₩22,380 | ₩22,071 | ₩22,119 | +0.22% | 3.2천 |
|---|
| 2026.01.13 | ₩21,582 | ₩21,582 | ₩21,582 | ₩21,582 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩22,420 | ₩22,420 | ₩21,897 | ₩22,018 | -1.79% | 800 |
|---|
| 2026.01.09 | ₩23,265 | ₩23,265 | ₩22,688 | ₩22,703 | -2.41% | 900 |
|---|
| 2026.01.08 | ₩23,800 | ₩23,800 | ₩23,800 | ₩23,800 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩22,473 | ₩22,805 | ₩22,473 | ₩22,805 | +1.47% | 1.7천 |
|---|
| 2026.01.06 | ₩22,178 | ₩22,447 | ₩21,910 | ₩22,346 | +0.76% | 3.1천 |
|---|
| 2026.01.05 | ₩21,635 | ₩22,355 | ₩21,635 | ₩22,355 | +3.33% | 2.2천 |
|---|
| 2026.01.02 | ₩23,198 | ₩23,198 | ₩22,058 | ₩22,665 | -2.29% | 5.4천 |
|---|
| 2025.12.31 | ₩24,297 | ₩24,560 | ₩24,297 | ₩24,560 | +1.08% | 6천 |
|---|
| 2025.12.30 | ₩24,686 | ₩24,686 | ₩24,176 | ₩24,498 | -0.76% | 400 |
|---|
| 2025.12.29 | ₩24,608 | ₩24,646 | ₩24,486 | ₩24,486 | -0.50% | 400 |
|---|
| 2025.12.26 | ₩24,167 | ₩24,167 | ₩24,167 | ₩24,167 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩24,512 | ₩24,514 | ₩24,512 | ₩24,514 | +0.01% | 400 |
|---|
| 2025.12.23 | ₩24,713 | ₩24,713 | ₩24,607 | ₩24,607 | -0.43% | 1.6천 |
|---|
| 2025.12.22 | ₩25,558 | ₩25,611 | ₩25,558 | ₩25,563 | +0.02% | 1.5천 |
|---|
| 2025.12.19 | ₩25,976 | ₩25,976 | ₩25,976 | ₩25,976 | 0.00% | 600 |
|---|
| 2025.12.18 | ₩27,609 | ₩27,786 | ₩27,106 | ₩27,786 | +0.64% | 1.2천 |
|---|
| 2025.12.17 | ₩28,668 | ₩28,990 | ₩28,668 | ₩28,945 | +0.96% | 1.1천 |
|---|
| 2025.12.16 | ₩26,429 | ₩26,429 | ₩26,397 | ₩26,397 | -0.12% | 900 |
|---|
| 2025.12.15 | ₩25,410 | ₩26,534 | ₩25,088 | ₩26,534 | +4.42% | 1.8천 |
|---|
| 2025.12.12 | ₩25,692 | ₩25,826 | ₩25,625 | ₩25,826 | +0.52% | 900 |
|---|
| 2025.12.11 | ₩23,278 | ₩23,283 | ₩23,278 | ₩23,283 | +0.02% | 200 |
|---|
| 2025.12.10 | ₩23,560 | ₩23,560 | ₩22,857 | ₩22,857 | -2.98% | 300 |
|---|
| 2025.12.09 | ₩23,318 | ₩23,318 | ₩23,234 | ₩23,234 | -0.36% | 200 |
|---|
| 2025.12.08 | ₩23,627 | ₩23,680 | ₩23,405 | ₩23,405 | -0.94% | 1.2천 |
|---|
| 2025.12.05 | ₩24,176 | ₩24,301 | ₩24,176 | ₩24,301 | +0.52% | 200 |
|---|
| 2025.12.04 | ₩24,485 | ₩24,536 | ₩24,431 | ₩24,536 | +0.21% | 900 |
|---|
| 2025.12.03 | ₩24,498 | ₩24,498 | ₩24,194 | ₩24,194 | -1.24% | 200 |
|---|
| 2025.12.02 | ₩24,659 | ₩24,659 | ₩24,525 | ₩24,646 | -0.05% | 700 |
|---|
| 2025.12.01 | ₩24,710 | ₩24,710 | ₩24,710 | ₩24,710 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩24,829 | ₩24,829 | ₩24,829 | ₩24,829 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩25,558 | ₩25,558 | ₩25,048 | ₩25,057 | -1.96% | 1.2천 |
|---|
| 2025.11.25 | ₩26,590 | ₩26,590 | ₩26,590 | ₩26,590 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩27,488 | ₩28,266 | ₩26,173 | ₩26,173 | -4.79% | 1.4천 |
|---|
| 2025.11.21 | ₩29,218 | ₩30,371 | ₩29,151 | ₩29,151 | -0.23% | 1.7천 |
|---|
| 2025.11.20 | ₩24,378 | ₩28,217 | ₩24,324 | ₩28,217 | +15.75% | 4.1천 |
|---|
| 2025.11.19 | ₩25,812 | ₩26,563 | ₩25,812 | ₩25,879 | +0.26% | 1.1만 |
|---|
| 2025.11.18 | ₩26,389 | ₩27,408 | ₩26,121 | ₩26,641 | +0.96% | 3.5천 |
|---|
| 2025.11.17 | ₩25,115 | ₩25,973 | ₩25,115 | ₩25,609 | +1.96% | 2.1천 |
|---|
| 2025.11.14 | ₩26,697 | ₩29,352 | ₩24,592 | ₩25,139 | -5.84% | 1.6만 |
|---|
| 2025.11.13 | ₩24,163 | ₩25,205 | ₩24,002 | ₩25,205 | +4.31% | 2.9천 |
|---|
| 2025.11.12 | ₩23,506 | ₩23,774 | ₩22,923 | ₩23,648 | +0.60% | 1.8천 |
|---|
| 2025.11.11 | ₩24,847 | ₩25,048 | ₩24,029 | ₩24,965 | +0.47% | 1.8천 |
|---|
| 2025.11.10 | ₩23,278 | ₩24,489 | ₩23,278 | ₩23,871 | +2.55% | 2천 |
|---|
| 2025.11.07 | ₩26,027 | ₩27,180 | ₩25,792 | ₩25,870 | -0.60% | 2.8천 |
|---|
| 2025.11.06 | ₩25,196 | ₩25,208 | ₩24,874 | ₩25,208 | +0.05% | 1.1천 |
|---|
| 2025.11.05 | ₩24,042 | ₩24,138 | ₩23,030 | ₩23,529 | -2.14% | 2.8천 |
|---|
| 2025.11.04 | ₩23,734 | ₩24,030 | ₩22,815 | ₩24,030 | +1.25% | 4.1천 |
|---|
| 2025.11.03 | ₩22,326 | ₩22,451 | ₩22,192 | ₩22,451 | +0.56% | 1.6천 |
|---|
| 2025.10.31 | ₩22,111 | ₩23,090 | ₩22,111 | ₩22,764 | +2.95% | 2.5천 |
|---|
| 2025.10.30 | ₩22,219 | ₩22,581 | ₩21,588 | ₩22,471 | +1.13% | 1.7천 |
|---|
| 2025.10.29 | ₩21,327 | ₩21,790 | ₩21,327 | ₩21,749 | +1.98% | 1.1천 |
|---|
| 2025.10.28 | ₩23,010 | ₩23,144 | ₩22,648 | ₩22,782 | -0.99% | 1.1천 |
|---|
| 2025.10.27 | ₩23,707 | ₩23,788 | ₩23,379 | ₩23,379 | -1.39% | 1.1천 |
|---|
| 2025.10.24 | ₩24,780 | ₩24,780 | ₩24,482 | ₩24,482 | -1.20% | 1.1천 |
|---|
| 2025.10.23 | ₩26,282 | ₩26,282 | ₩25,933 | ₩26,036 | -0.93% | 1.4천 |
|---|
| 2025.10.22 | ₩27,033 | ₩27,663 | ₩26,921 | ₩26,921 | -0.41% | 4.3천 |
|---|
| 2025.10.21 | ₩25,920 | ₩26,174 | ₩25,799 | ₩25,948 | +0.11% | 1.4천 |
|---|
| 2025.10.20 | ₩24,498 | ₩25,291 | ₩24,471 | ₩25,291 | +3.23% | 5.4천 |
|---|
| 2025.10.17 | ₩25,732 | ₩26,349 | ₩25,497 | ₩25,928 | +0.76% | 2.7만 |
|---|
| 2025.10.16 | ₩25,318 | ₩25,933 | ₩25,318 | ₩25,777 | +1.82% | 1.5만 |
|---|
| 2025.10.15 | ₩25,638 | ₩25,681 | ₩25,638 | ₩25,681 | +0.17% | 500 |
|---|
| 2025.10.14 | ₩27,891 | ₩27,904 | ₩27,735 | ₩27,735 | -0.56% | 8.2천 |
|---|
| 2025.10.13 | ₩27,006 | ₩27,623 | ₩26,766 | ₩26,766 | -0.89% | 8.8천 |
|---|
| 2025.10.10 | ₩26,751 | ₩29,658 | ₩26,751 | ₩29,658 | +10.87% | 1.8천 |
|---|