시장 데이터를 불러오는 중
전체 종목
Direxion Small Cap Bear 3X ETF 과거 주가
Direxion Small Cap Bear 3X ETF · TZA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Small Cap Bear 3X ETF · TZA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,611 | ₩64,120 | ₩62,458 | ₩63,115 | -0.78% | 297.2만 |
| 2026.10.08 | ₩64,884 | ₩66,063 | ₩63,825 | ₩63,986 | -1.38% | 606.7만 |
| 2026.10.07 | ₩63,490 | ₩64,348 | ₩62,981 | ₩63,852 | +0.57% | 362.9만 |
| 2026.10.06 | ₩59,483 | ₩61,802 | ₩59,349 | ₩61,440 | +3.29% | 347.1만 |
| 2026.10.05 | ₩61,065 | ₩62,298 | ₩59,550 | ₩60,060 | -1.65% | 429.1만 |
| 2026.10.02 | ₩60,730 | ₩61,721 | ₩59,939 | ₩61,333 | +0.99% | 457.2만 |
| 2026.10.01 | ₩64,053 | ₩65,353 | ₩61,829 | ₩62,887 | -1.82% | 581.9만 |
| 2026.09.30 | ₩62,070 | ₩63,651 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,611 |
| +2.48% |
| 373.8만 |
| 2026.09.29 | ₩62,030 | ₩63,919 | ₩61,534 | ₩62,820 | +1.27% | 325.1만 |
|---|
| 2026.09.28 | ₩61,976 | ₩62,954 | ₩60,958 | ₩62,110 | +0.22% | 510.7만 |
|---|
| 2026.09.25 | ₩60,623 | ₩61,842 | ₩59,899 | ₩60,891 | +0.44% | 481.6만 |
|---|
| 2026.09.24 | ₩61,199 | ₩62,700 | ₩60,649 | ₩60,984 | -0.35% | 586.3만 |
|---|
| 2026.09.23 | ₩58,331 | ₩60,850 | ₩58,264 | ₩60,783 | +4.20% | 435.1만 |
|---|
| 2026.09.22 | ₩57,286 | ₩58,304 | ₩56,522 | ₩57,607 | +0.56% | 476.8만 |
|---|
| 2026.09.21 | ₩58,760 | ₩59,617 | ₩58,653 | ₩59,215 | +0.78% | 382.6만 |
|---|
| 2026.09.18 | ₩59,644 | ₩61,092 | ₩59,390 | ₩60,127 | +0.81% | 345.4만 |
|---|
| 2026.09.17 | ₩57,621 | ₩59,309 | ₩57,420 | ₩59,242 | +2.81% | 363.2만 |
|---|
| 2026.09.16 | ₩59,081 | ₩61,976 | ₩58,210 | ₩60,167 | +1.84% | 625.6만 |
|---|
| 2026.09.15 | ₩58,505 | ₩60,019 | ₩58,277 | ₩59,336 | +1.42% | 400.9만 |
|---|
| 2026.09.14 | ₩58,411 | ₩58,626 | ₩56,978 | ₩58,130 | -0.48% | 626.2만 |
|---|
| 2026.09.11 | ₩56,415 | ₩57,594 | ₩55,986 | ₩57,527 | +1.97% | 584만 |
|---|
| 2026.09.10 | ₩57,688 | ₩58,465 | ₩56,937 | ₩58,143 | +0.79% | 487.7만 |
|---|
| 2026.09.09 | ₩54,874 | ₩56,602 | ₩54,499 | ₩56,401 | +2.78% | 450.3만 |
|---|
| 2026.09.08 | ₩53,829 | ₩54,405 | ₩53,427 | ₩54,150 | +0.60% | 429.1만 |
|---|
| 2026.09.04 | ₩54,700 | ₩54,793 | ₩53,346 | ₩53,467 | -2.25% | 407.8만 |
|---|
| 2026.09.03 | ₩53,467 | ₩54,793 | ₩53,252 | ₩53,829 | +0.68% | 356.2만 |
|---|
| 2026.09.02 | ₩55,839 | ₩56,066 | ₩54,231 | ₩54,432 | -2.52% | 435.8만 |
|---|
| 2026.09.01 | ₩55,651 | ₩56,750 | ₩55,102 | ₩56,388 | +1.32% | 381.5만 |
|---|
| 2026.08.31 | ₩53,896 | ₩55,209 | ₩53,762 | ₩54,525 | +1.17% | 435.5만 |
|---|
| 2026.08.28 | ₩51,470 | ₩53,547 | ₩51,122 | ₩53,520 | +3.98% | 477.4만 |
|---|
| 2026.08.27 | ₩51,886 | ₩52,247 | ₩51,122 | ₩51,376 | -0.98% | 299.3만 |
|---|
| 2026.08.26 | ₩51,939 | ₩52,207 | ₩51,296 | ₩51,805 | -0.26% | 284.5만 |
|---|
| 2026.08.25 | ₩51,443 | ₩52,314 | ₩51,350 | ₩51,618 | +0.34% | 364.8만 |
|---|
| 2026.08.24 | ₩51,470 | ₩52,569 | ₩51,363 | ₩52,274 | +1.56% | 352.7만 |
|---|
| 2026.08.21 | ₩51,309 | ₩52,194 | ₩51,068 | ₩51,256 | -0.10% | 374.1만 |
|---|
| 2026.08.20 | ₩51,618 | ₩52,716 | ₩51,229 | ₩52,368 | +1.45% | 400.5만 |
|---|
| 2026.08.19 | ₩49,782 | ₩50,586 | ₩49,500 | ₩50,358 | +1.16% | 391.7만 |
|---|
| 2026.08.18 | ₩49,996 | ₩51,149 | ₩49,688 | ₩51,068 | +2.14% | 485.1만 |
|---|
| 2026.08.17 | ₩49,273 | ₩49,621 | ₩49,112 | ₩49,219 | -0.11% | 332.3만 |
|---|
| 2026.08.14 | ₩49,594 | ₩49,862 | ₩48,683 | ₩48,737 | -1.73% | 349.1만 |
|---|
| 2026.08.13 | ₩49,179 | ₩49,822 | ₩48,696 | ₩49,460 | +0.57% | 421.5만 |
|---|
| 2026.08.12 | ₩49,728 | ₩50,693 | ₩49,487 | ₩49,822 | +0.19% | 455.5만 |
|---|
| 2026.08.11 | ₩50,706 | ₩50,867 | ₩50,170 | ₩50,666 | -0.08% | 382.6만 |
|---|
| 2026.08.10 | ₩50,881 | ₩51,631 | ₩50,465 | ₩51,175 | +0.58% | 403.5만 |
|---|
| 2026.08.07 | ₩50,961 | ₩51,283 | ₩50,117 | ₩50,385 | -1.13% | 375.4만 |
|---|
| 2026.08.06 | ₩51,336 | ₩52,180 | ₩50,438 | ₩52,046 | +1.38% | 469.4만 |
|---|
| 2026.08.05 | ₩49,916 | ₩51,242 | ₩49,608 | ₩51,229 | +2.63% | 490.1만 |
|---|
| 2026.08.04 | ₩52,475 | ₩52,676 | ₩49,902 | ₩50,264 | -4.21% | 585.5만 |
|---|
| 2026.08.03 | ₩55,088 | ₩55,396 | ₩52,958 | ₩53,199 | -3.43% | 529.3만 |
|---|
| 2026.07.31 | ₩54,673 | ₩57,902 | ₩54,458 | ₩56,013 | +2.45% | 458.2만 |
|---|
| 2026.07.30 | ₩56,066 | ₩57,339 | ₩55,048 | ₩55,209 | -1.53% | 332.9만 |
|---|
| 2026.07.29 | ₩55,370 | ₩57,741 | ₩54,726 | ₩57,527 | +3.90% | 514만 |
|---|
| 2026.07.28 | ₩54,981 | ₩56,549 | ₩54,633 | ₩54,860 | -0.22% | 436.5만 |
|---|
| 2026.07.27 | ₩54,432 | ₩56,120 | ₩53,601 | ₩55,102 | +1.23% | 276.9만 |
|---|
| 2026.07.24 | ₩54,793 | ₩56,455 | ₩54,512 | ₩56,053 | +2.30% | 231.8만 |
|---|
| 2026.07.23 | ₩56,147 | ₩56,522 | ₩54,981 | ₩55,463 | -1.22% | 405.3만 |
|---|
| 2026.07.22 | ₩53,494 | ₩54,713 | ₩53,105 | ₩54,539 | +1.95% | 348.4만 |
|---|
| 2026.07.21 | ₩54,847 | ₩55,236 | ₩52,917 | ₩53,051 | -3.27% | 348.8만 |
|---|
| 2026.07.20 | ₩53,936 | ₩55,490 | ₩53,386 | ₩55,410 | +2.73% | 415.2만 |
|---|
| 2026.07.17 | ₩55,544 | ₩55,772 | ₩53,293 | ₩54,432 | -2.00% | 568만 |
|---|
| 2026.07.16 | ₩54,083 | ₩54,231 | ₩52,368 | ₩53,520 | -1.04% | 413.5만 |
|---|
| 2026.07.15 | ₩53,802 | ₩54,338 | ₩52,716 | ₩53,467 | -0.62% | 330.7만 |
|---|
| 2026.07.14 | ₩53,601 | ₩54,539 | ₩53,199 | ₩54,137 | +1.00% | 2200.4만 |
|---|
| 2026.07.13 | ₩53,869 | ₩55,209 | ₩53,467 | ₩54,673 | +1.49% | 2004.2만 |
|---|
| 2026.07.10 | ₩52,395 | ₩54,539 | ₩52,261 | ₩53,467 | +2.05% | 2117만 |
|---|
| 2026.07.09 | ₩53,735 | ₩53,869 | ₩52,261 | ₩52,663 | -2.00% | 1670.1만 |
|---|
| 2026.07.08 | ₩54,271 | ₩56,147 | ₩53,735 | ₩54,539 | +0.49% | 3436.4만 |
|---|
| 2026.07.07 | ₩51,591 | ₩53,735 | ₩51,189 | ₩53,199 | +3.12% | 2821.2만 |
|---|
| 2026.07.06 | ₩52,261 | ₩52,395 | ₩50,921 | ₩51,725 | -1.03% | 1653.4만 |
|---|
| 2026.07.02 | ₩50,787 | ₩53,869 | ₩49,983 | ₩52,529 | +3.43% | 3309.1만 |
|---|
| 2026.07.01 | ₩51,189 | ₩51,725 | ₩49,715 | ₩51,457 | +0.52% | 2353.2만 |
|---|
| 2026.06.30 | ₩51,725 | ₩52,395 | ₩50,519 | ₩50,787 | -1.81% | 2317.5만 |
|---|
| 2026.06.29 | ₩52,127 | ₩53,869 | ₩51,457 | ₩51,591 | -1.03% | 3353.4만 |
|---|
| 2026.06.26 | ₩52,931 | ₩53,333 | ₩51,055 | ₩52,127 | -1.52% | 3718.6만 |
|---|
| 2026.06.25 | ₩51,323 | ₩52,797 | ₩50,117 | ₩51,725 | +0.78% | 3692.6만 |
|---|
| 2026.06.24 | ₩53,199 | ₩53,869 | ₩51,055 | ₩52,797 | -0.76% | 3141.5만 |
|---|
| 2026.06.23 | ₩54,539 | ₩55,075 | ₩52,127 | ₩53,467 | -1.97% | 3248.8만 |
|---|
| 2026.06.22 | ₩53,199 | ₩53,601 | ₩51,725 | ₩52,395 | -1.51% | 3027.9만 |
|---|
| 2026.06.18 | ₩54,405 | ₩56,415 | ₩53,601 | ₩53,869 | -0.99% | 3004.1만 |
|---|
| 2026.06.17 | ₩55,611 | ₩57,755 | ₩53,735 | ₩57,219 | +2.89% | 3380.2만 |
|---|
| 2026.06.16 | ₩54,003 | ₩56,147 | ₩53,199 | ₩55,879 | +3.47% | 3631.2만 |
|---|
| 2026.06.15 | ₩53,199 | ₩54,807 | ₩52,529 | ₩54,405 | +2.27% | 2255.8만 |
|---|
| 2026.06.12 | ₩56,549 | ₩57,353 | ₩54,137 | ₩55,745 | -1.42% | 2350.8만 |
|---|
| 2026.06.11 | ₩61,105 | ₩61,373 | ₩56,817 | ₩57,219 | -6.36% | 3345.3만 |
|---|
| 2026.06.10 | ₩61,239 | ₩62,981 | ₩58,291 | ₩62,713 | +2.41% | 4046.7만 |
|---|
| 2026.06.09 | ₩59,497 | ₩65,661 | ₩56,951 | ₩60,837 | +2.25% | 4330.4만 |
|---|
| 2026.06.08 | ₩60,301 | ₩61,775 | ₩59,497 | ₩61,373 | +1.78% | 4580.4만 |
|---|
| 2026.06.05 | ₩58,559 | ₩63,919 | ₩58,425 | ₩62,981 | +7.55% | 3782만 |
|---|
| 2026.06.04 | ₩59,765 | ₩60,167 | ₩56,281 | ₩56,951 | -4.71% | 2595.8만 |
|---|
| 2026.06.03 | ₩58,023 | ₩60,033 | ₩58,023 | ₩59,363 | +2.31% | 2639.3만 |
|---|
| 2026.06.02 | ₩59,095 | ₩59,095 | ₩56,951 | ₩57,219 | -3.17% | 1796.2만 |
|---|
| 2026.06.01 | ₩59,095 | ₩60,435 | ₩57,755 | ₩58,827 | -0.45% | 2101.1만 |
|---|
| 2026.05.29 | ₩57,353 | ₩59,095 | ₩57,219 | ₩58,023 | +1.17% | 2077.7만 |
|---|
| 2026.05.28 | ₩58,425 | ₩59,363 | ₩56,415 | ₩56,951 | -2.52% | 1962.3만 |
|---|
| 2026.05.27 | ₩57,353 | ₩58,559 | ₩56,951 | ₩57,755 | +0.70% | 2609.7만 |
|---|
| 2026.05.26 | ₩59,095 | ₩59,497 | ₩57,755 | ₩57,755 | -2.27% | 2351.5만 |
|---|
| 2026.05.22 | ₩61,775 | ₩62,177 | ₩60,167 | ₩61,239 | -0.87% | 2570.2만 |
|---|
| 2026.05.21 | ₩65,393 | ₩66,599 | ₩62,043 | ₩62,847 | -3.89% | 2962.9만 |
|---|
| 2026.05.20 | ₩68,341 | ₩69,681 | ₩64,455 | ₩64,723 | -5.29% | 3856.4만 |
|---|
| 2026.05.19 | ₩69,279 | ₩71,691 | ₩68,341 | ₩69,815 | +0.77% | 4731.5만 |
|---|
| 2026.05.18 | ₩65,527 | ₩69,145 | ₩65,393 | ₩67,671 | +3.27% | 3977.6만 |
|---|
| 2026.05.15 | ₩64,857 | ₩66,733 | ₩64,723 | ₩66,465 | +2.48% | 3321.5만 |
|---|
| 2026.05.14 | ₩62,311 | ₩63,651 | ₩61,105 | ₩62,043 | -0.43% | 3148.6만 |
|---|
| 2026.05.13 | ₩62,847 | ₩64,991 | ₩62,445 | ₩63,115 | +0.43% | 3001.3만 |
|---|
| 2026.05.12 | ₩62,311 | ₩65,929 | ₩62,311 | ₩63,115 | +1.29% | 3480.5만 |
|---|
| 2026.05.11 | ₩61,641 | ₩61,909 | ₩60,167 | ₩61,373 | -0.43% | 2746.5만 |
|---|
| 2026.05.08 | ₩62,177 | ₩63,115 | ₩61,507 | ₩62,177 | 0.00% | 2654.8만 |
|---|
| 2026.05.07 | ₩60,033 | ₩64,053 | ₩59,899 | ₩63,383 | +5.58% | 3162만 |
|---|
| 2026.05.06 | ₩61,373 | ₩62,713 | ₩60,167 | ₩60,435 | -1.53% | 2016.6만 |
|---|
| 2026.05.05 | ₩64,991 | ₩65,125 | ₩62,981 | ₩63,115 | -2.89% | 1660.1만 |
|---|
| 2026.05.04 | ₩65,795 | ₩67,805 | ₩64,455 | ₩66,599 | +1.22% | 1768.4만 |
|---|
| 2026.05.01 | ₩66,063 | ₩67,537 | ₩65,259 | ₩65,661 | -0.61% | 1081.5만 |
|---|
| 2026.04.30 | ₩70,217 | ₩70,753 | ₩66,197 | ₩66,465 | -5.34% | 1693.6만 |
|---|
| 2026.04.29 | ₩69,547 | ₩72,361 | ₩69,279 | ₩71,021 | +2.12% | 1914.6만 |
|---|
| 2026.04.28 | ₩68,073 | ₩70,351 | ₩67,269 | ₩69,681 | +2.36% | 1827.2만 |
|---|
| 2026.04.27 | ₩67,403 | ₩67,939 | ₩66,331 | ₩67,269 | -0.20% | 1277.6만 |
|---|
| 2026.04.24 | ₩67,537 | ₩69,413 | ₩66,465 | ₩67,537 | 0.00% | 1768.6만 |
|---|
| 2026.04.23 | ₩67,403 | ₩70,887 | ₩66,599 | ₩68,207 | +1.19% | 2260.5만 |
|---|
| 2026.04.22 | ₩66,733 | ₩68,743 | ₩66,331 | ₩67,537 | +1.20% | 1764만 |
|---|
| 2026.04.21 | ₩66,331 | ₩69,547 | ₩65,125 | ₩68,877 | +3.84% | 2115.5만 |
|---|
| 2026.04.20 | ₩69,011 | ₩69,011 | ₩66,733 | ₩67,001 | -2.91% | 1425.9만 |
|---|
| 2026.04.17 | ₩69,815 | ₩70,217 | ₩66,599 | ₩68,073 | -2.50% | 1670.6만 |
|---|
| 2026.04.16 | ₩73,165 | ₩74,237 | ₩72,361 | ₩72,763 | -0.55% | 1125.5만 |
|---|
| 2026.04.15 | ₩73,567 | ₩74,639 | ₩73,031 | ₩73,165 | -0.55% | 1031.6만 |
|---|
| 2026.04.14 | ₩75,041 | ₩75,845 | ₩73,031 | ₩73,835 | -1.61% | 964.5만 |
|---|
| 2026.04.13 | ₩81,205 | ₩81,473 | ₩76,515 | ₩76,783 | -5.45% | 1014.6만 |
|---|
| 2026.04.10 | ₩79,329 | ₩81,205 | ₩78,927 | ₩80,401 | +1.35% | 759만 |
|---|
| 2026.04.09 | ₩82,679 | ₩82,679 | ₩78,793 | ₩79,731 | -3.57% | 1017.1만 |
|---|
| 2026.04.08 | ₩79,865 | ₩83,081 | ₩79,061 | ₩81,071 | +1.51% | 1054.8만 |
|---|
| 2026.04.07 | ₩90,585 | ₩92,461 | ₩88,307 | ₩88,843 | -1.92% | 1249만 |
|---|
| 2026.04.06 | ₩90,853 | ₩91,791 | ₩88,709 | ₩89,513 | -1.47% | 958.1만 |
|---|
| 2026.04.02 | ₩97,687 | ₩97,687 | ₩89,379 | ₩90,719 | -7.13% | 1156만 |
|---|
| 2026.04.01 | ₩91,925 | ₩92,863 | ₩89,111 | ₩92,327 | +0.44% | 1309.3만 |
|---|
| 2026.03.31 | ₩100,502 | ₩101,574 | ₩92,997 | ₩94,069 | -6.40% | 1278.4만 |
|---|
| 2026.03.30 | ₩97,821 | ₩106,264 | ₩97,821 | ₩105,058 | +7.40% | 1565.5만 |
|---|
| 2026.03.27 | ₩97,419 | ₩101,440 | ₩96,347 | ₩100,635 | +3.30% | 1546.4만 |
|---|
| 2026.03.26 | ₩94,069 | ₩95,811 | ₩90,719 | ₩95,677 | +1.71% | 1363.1만 |
|---|
| 2026.03.25 | ₩90,853 | ₩93,399 | ₩89,245 | ₩90,719 | -0.15% | 2065만 |
|---|
| 2026.03.24 | ₩98,089 | ₩99,027 | ₩92,461 | ₩94,069 | -4.10% | 1680.1만 |
|---|
| 2026.03.23 | ₩97,017 | ₩98,357 | ₩91,657 | ₩96,615 | -0.41% | 2928.8만 |
|---|
| 2026.03.20 | ₩97,553 | ₩105,594 | ₩97,151 | ₩103,316 | +5.91% | 1351.7만 |
|---|
| 2026.03.19 | ₩102,512 | ₩103,048 | ₩94,069 | ₩96,883 | -5.49% | 1881.1만 |
|---|
| 2026.03.18 | ₩96,213 | ₩98,893 | ₩95,275 | ₩98,759 | +2.65% | 2106.5만 |
|---|
| 2026.03.17 | ₩94,605 | ₩95,543 | ₩92,327 | ₩94,203 | -0.42% | 1664.6만 |
|---|
| 2026.03.16 | ₩94,873 | ₩96,749 | ₩92,863 | ₩95,945 | +1.13% | 1704.2만 |
|---|
| 2026.03.13 | ₩95,677 | ₩100,099 | ₩94,069 | ₩98,893 | +3.36% | 1478.7만 |
|---|
| 2026.03.12 | ₩96,079 | ₩98,625 | ₩95,141 | ₩97,687 | +1.67% | 1589.4만 |
|---|
| 2026.03.11 | ₩92,327 | ₩94,203 | ₩90,049 | ₩91,657 | -0.73% | 1560.3만 |
|---|
| 2026.03.10 | ₩91,389 | ₩92,193 | ₩86,431 | ₩90,987 | -0.44% | 2158.1만 |
|---|
| 2026.03.09 | ₩97,419 | ₩101,172 | ₩89,647 | ₩90,853 | -6.74% | 1845.7만 |
|---|
| 2026.03.06 | ₩93,265 | ₩94,873 | ₩91,389 | ₩93,801 | +0.57% | 1615.3만 |
|---|
| 2026.03.05 | ₩85,761 | ₩90,183 | ₩83,885 | ₩87,637 | +2.19% | 1982.3만 |
|---|
| 2026.03.04 | ₩83,349 | ₩85,895 | ₩81,741 | ₩82,947 | -0.48% | 1037.4만 |
|---|
| 2026.03.03 | ₩87,637 | ₩90,987 | ₩83,751 | ₩85,359 | -2.60% | 1282.9만 |
|---|
| 2026.03.02 | ₩86,833 | ₩86,967 | ₩80,669 | ₩81,205 | -6.48% | 1278.3만 |
|---|
| 2026.02.27 | ₩82,679 | ₩84,957 | ₩82,277 | ₩83,483 | +0.97% | 1057.9만 |
|---|
| 2026.02.26 | ₩80,133 | ₩82,813 | ₩79,061 | ₩79,463 | -0.84% | 1173.4만 |
|---|
| 2026.02.25 | ₩79,865 | ₩82,545 | ₩79,865 | ₩80,535 | +0.84% | 776.4만 |
|---|
| 2026.02.24 | ₩84,421 | ₩84,957 | ₩80,803 | ₩81,607 | -3.33% | 1039만 |
|---|
| 2026.02.23 | ₩81,607 | ₩86,565 | ₩80,803 | ₩84,421 | +3.45% | 1229.6만 |
|---|
| 2026.02.20 | ₩82,277 | ₩82,813 | ₩78,123 | ₩80,669 | -1.95% | 1186.6만 |
|---|
| 2026.02.19 | ₩82,411 | ₩83,751 | ₩80,401 | ₩80,535 | -2.28% | 1137.6만 |
|---|
| 2026.02.18 | ₩81,875 | ₩83,081 | ₩78,391 | ₩81,071 | -0.98% | 1169.2만 |
|---|
| 2026.02.17 | ₩82,679 | ₩85,627 | ₩80,669 | ₩81,875 | -0.97% | 933.9만 |
|---|
| 2026.02.13 | ₩84,287 | ₩86,297 | ₩79,731 | ₩82,009 | -2.70% | 1136.8만 |
|---|
| 2026.02.12 | ₩78,257 | ₩86,163 | ₩77,989 | ₩85,225 | +8.90% | 1103.9만 |
|---|
| 2026.02.11 | ₩77,051 | ₩82,679 | ₩76,515 | ₩80,267 | +4.17% | 1135.2만 |
|---|
| 2026.02.10 | ₩78,123 | ₩79,329 | ₩77,051 | ₩79,195 | +1.37% | 882.2만 |
|---|
| 2026.02.09 | ₩80,401 | ₩81,607 | ₩77,721 | ₩78,525 | -2.33% | 621.8만 |
|---|
| 2026.02.06 | ₩85,761 | ₩85,895 | ₩79,463 | ₩79,999 | -6.72% | 909.8만 |
|---|
| 2026.02.05 | ₩87,101 | ₩90,451 | ₩84,019 | ₩89,647 | +2.92% | 1040.2만 |
|---|
| 2026.02.04 | ₩81,607 | ₩88,307 | ₩81,071 | ₩85,091 | +4.27% | 1175.2만 |
|---|
| 2026.02.03 | ₩82,545 | ₩86,967 | ₩80,669 | ₩82,947 | +0.49% | 1172만 |
|---|
| 2026.02.02 | ₩87,101 | ₩87,101 | ₩81,741 | ₩83,483 | -4.15% | 1154.9만 |
|---|
| 2026.01.30 | ₩84,555 | ₩87,503 | ₩82,679 | ₩86,029 | +1.74% | 1290.3만 |
|---|
| 2026.01.29 | ₩81,607 | ₩86,029 | ₩80,669 | ₩82,277 | +0.82% | 1546.9만 |
|---|
| 2026.01.28 | ₩79,865 | ₩83,081 | ₩79,195 | ₩82,411 | +3.19% | 1240.6만 |
|---|
| 2026.01.27 | ₩81,741 | ₩82,947 | ₩80,803 | ₩81,071 | -0.82% | 947.2만 |
|---|
| 2026.01.26 | ₩80,535 | ₩82,143 | ₩79,195 | ₩81,741 | +1.50% | 1217.9만 |
|---|
| 2026.01.23 | ₩77,185 | ₩81,205 | ₩77,185 | ₩80,803 | +4.69% | 960.1만 |
|---|
| 2026.01.22 | ₩76,649 | ₩76,917 | ₩74,907 | ₩76,649 | 0.00% | 922.1만 |
|---|
| 2026.01.21 | ₩81,205 | ₩82,947 | ₩77,453 | ₩78,391 | -3.47% | 1334.2만 |
|---|
| 2026.01.20 | ₩84,421 | ₩84,421 | ₩80,803 | ₩83,081 | -1.59% | 1306.1만 |
|---|
| 2026.01.16 | ₩80,267 | ₩81,205 | ₩78,927 | ₩80,267 | 0.00% | 866.6만 |
|---|
| 2026.01.15 | ₩81,741 | ₩82,009 | ₩78,927 | ₩80,401 | -1.64% | 1071.8만 |
|---|
| 2026.01.14 | ₩84,421 | ₩85,493 | ₩82,277 | ₩82,545 | -2.22% | 1225.9만 |
|---|
| 2026.01.13 | ₩83,215 | ₩85,091 | ₩82,679 | ₩84,287 | +1.29% | 1096.7만 |
|---|
| 2026.01.12 | ₩86,297 | ₩87,235 | ₩83,885 | ₩84,153 | -2.48% | 919.7만 |
|---|
| 2026.01.09 | ₩86,029 | ₩87,503 | ₩83,885 | ₩85,225 | -0.93% | 1259.2만 |
|---|
| 2026.01.08 | ₩90,719 | ₩91,255 | ₩86,431 | ₩87,101 | -3.99% | 1218.1만 |
|---|
| 2026.01.07 | ₩88,977 | ₩91,657 | ₩88,575 | ₩90,049 | +1.20% | 1131.5만 |
|---|
| 2026.01.06 | ₩93,533 | ₩94,471 | ₩89,245 | ₩89,379 | -4.44% | 1116.1만 |
|---|
| 2026.01.05 | ₩96,615 | ₩96,749 | ₩92,059 | ₩92,997 | -3.74% | 1244.2만 |
|---|
| 2026.01.02 | ₩99,161 | ₩101,306 | ₩97,285 | ₩97,687 | -1.49% | 1261만 |
|---|
| 2025.12.31 | ₩98,357 | ₩100,904 | ₩98,357 | ₩100,635 | +2.32% | 934.1만 |
|---|
| 2025.12.30 | ₩96,213 | ₩98,625 | ₩95,945 | ₩98,491 | +2.37% | 720.2만 |
|---|
| 2025.12.29 | ₩95,811 | ₩96,883 | ₩94,605 | ₩96,347 | +0.56% | 663만 |
|---|
| 2025.12.26 | ₩93,131 | ₩95,677 | ₩93,131 | ₩94,471 | +1.44% | 658만 |
|---|
| 2025.12.24 | ₩93,935 | ₩94,873 | ₩92,729 | ₩92,997 | -1.00% | 424.6만 |
|---|
| 2025.12.23 | ₩93,131 | ₩94,337 | ₩92,327 | ₩93,533 | +0.43% | 711.7만 |
|---|
| 2025.12.22 | ₩94,069 | ₩94,069 | ₩90,585 | ₩92,327 | -1.85% | 891.5만 |
|---|
| 2025.12.19 | ₩97,419 | ₩97,687 | ₩94,873 | ₩95,677 | -1.79% | 976.5만 |
|---|
| 2025.12.18 | ₩96,213 | ₩98,625 | ₩94,739 | ₩97,955 | +1.81% | 1204.3만 |
|---|
| 2025.12.17 | ₩96,079 | ₩100,368 | ₩93,935 | ₩99,563 | +3.63% | 1325.5만 |
|---|
| 2025.12.16 | ₩96,079 | ₩98,223 | ₩94,069 | ₩96,481 | +0.42% | 1113.4만 |
|---|
| 2025.12.15 | ₩91,255 | ₩95,409 | ₩91,121 | ₩95,141 | +4.26% | 1159.9만 |
|---|
| 2025.12.12 | ₩88,843 | ₩93,533 | ₩88,575 | ₩92,863 | +4.52% | 1269.3만 |
|---|
| 2025.12.11 | ₩92,327 | ₩92,595 | ₩88,575 | ₩88,977 | -3.63% | 1051.1만 |
|---|
| 2025.12.10 | ₩96,749 | ₩97,017 | ₩90,049 | ₩92,193 | -4.71% | 1117.2만 |
|---|
| 2025.12.09 | ₩97,285 | ₩97,419 | ₩94,069 | ₩96,079 | -1.24% | 923.2만 |
|---|
| 2025.12.08 | ₩94,337 | ₩97,285 | ₩94,337 | ₩96,615 | +2.41% | 807.2만 |
|---|
| 2025.12.05 | ₩95,677 | ₩97,151 | ₩94,337 | ₩96,481 | +0.84% | 942.9만 |
|---|
| 2025.12.04 | ₩98,357 | ₩99,161 | ₩94,203 | ₩95,409 | -3.00% | 970만 |
|---|
| 2025.12.03 | ₩102,512 | ₩103,048 | ₩97,553 | ₩97,955 | -4.44% | 825.7만 |
|---|
| 2025.12.02 | ₩100,769 | ₩103,450 | ₩100,635 | ₩103,316 | +2.53% | 713.1만 |
|---|
| 2025.12.01 | ₩102,914 | ₩103,182 | ₩100,368 | ₩102,646 | -0.26% | 702.3만 |
|---|
| 2025.11.28 | ₩99,831 | ₩101,172 | ₩99,027 | ₩99,161 | -0.67% | 294만 |
|---|
| 2025.11.26 | ₩103,450 | ₩103,852 | ₩98,759 | ₩100,769 | -2.59% | 712.2만 |
|---|
| 2025.11.25 | ₩109,346 | ₩110,284 | ₩102,646 | ₩103,316 | -5.51% | 740.1만 |
|---|
| 2025.11.24 | ₩116,448 | ₩116,984 | ₩109,882 | ₩110,686 | -4.95% | 679.5만 |
|---|
| 2025.11.21 | ₩126,364 | ₩126,900 | ₩114,304 | ₩117,118 | -7.32% | 660.2만 |
|---|
| 2025.11.20 | ₩114,974 | ₩127,838 | ₩112,026 | ₩127,436 | +10.84% | 870.7만 |
|---|
| 2025.11.19 | ₩120,066 | ₩122,344 | ₩116,180 | ₩120,870 | +0.67% | 581.9만 |
|---|
| 2025.11.18 | ₩124,086 | ₩124,622 | ₩118,056 | ₩120,602 | -2.81% | 524.1만 |
|---|
| 2025.11.17 | ₩116,582 | ₩123,282 | ₩114,438 | ₩121,674 | +4.37% | 768.8만 |
|---|
| 2025.11.14 | ₩120,870 | ₩121,004 | ₩112,964 | ₩114,840 | -4.99% | 743.9만 |
|---|
| 2025.11.13 | ₩108,944 | ₩116,984 | ₩107,872 | ₩115,644 | +6.15% | 684.4만 |
|---|
| 2025.11.12 | ₩105,058 | ₩107,068 | ₩103,048 | ₩106,666 | +1.53% | 596.5만 |
|---|
| 2025.11.11 | ₩106,934 | ₩108,006 | ₩105,058 | ₩105,862 | -1.00% | 514.8만 |
|---|
| 2025.11.10 | ₩104,790 | ₩108,274 | ₩104,388 | ₩105,862 | +1.02% | 586.5만 |
|---|
| 2025.11.07 | ₩113,902 | ₩116,716 | ₩109,212 | ₩109,346 | -4.00% | 605.5만 |
|---|
| 2025.11.06 | ₩105,728 | ₩111,356 | ₩105,058 | ₩110,954 | +4.94% | 497.8만 |
|---|
| 2025.11.05 | ₩108,944 | ₩109,346 | ₩103,718 | ₩105,058 | -3.57% | 498.3만 |
|---|
| 2025.11.04 | ₩109,212 | ₩110,150 | ₩106,264 | ₩110,016 | +0.74% | 571.7만 |
|---|
| 2025.11.03 | ₩103,584 | ₩108,274 | ₩103,450 | ₩104,522 | +0.91% | 416.7만 |
|---|
| 2025.10.31 | ₩104,790 | ₩106,666 | ₩102,646 | ₩103,316 | -1.41% | 537.7만 |
|---|
| 2025.10.30 | ₩104,388 | ₩105,326 | ₩100,904 | ₩105,058 | +0.64% | 485만 |
|---|
| 2025.10.29 | ₩100,234 | ₩105,192 | ₩97,419 | ₩102,512 | +2.27% | 492.8만 |
|---|
| 2025.10.28 | ₩99,161 | ₩100,904 | ₩97,687 | ₩99,965 | +0.81% | 411.8만 |
|---|
| 2025.10.27 | ₩96,481 | ₩99,295 | ₩96,079 | ₩98,357 | +1.94% | 400만 |
|---|
| 2025.10.24 | ₩99,027 | ₩99,965 | ₩97,151 | ₩99,295 | +0.27% | 471.3만 |
|---|
| 2025.10.23 | ₩105,728 | ₩106,532 | ₩101,976 | ₩103,048 | -2.53% | 432.7만 |
|---|
| 2025.10.22 | ₩103,584 | ₩110,150 | ₩102,646 | ₩106,934 | +3.23% | 628.7만 |
|---|
| 2025.10.21 | ₩101,976 | ₩104,254 | ₩100,769 | ₩102,378 | +0.39% | 398.7만 |
|---|
| 2025.10.20 | ₩103,048 | ₩103,584 | ₩100,635 | ₩100,904 | -2.08% | 391.1만 |
|---|
| 2025.10.17 | ₩107,336 | ₩109,614 | ₩104,924 | ₩107,202 | -0.12% | 580.2만 |
|---|
| 2025.10.16 | ₩97,955 | ₩106,130 | ₩97,553 | ₩104,924 | +7.11% | 650만 |
|---|
| 2025.10.15 | ₩98,357 | ₩102,646 | ₩95,677 | ₩98,625 | +0.27% | 751.8만 |
|---|
| 2025.10.14 | ₩110,150 | ₩111,356 | ₩99,295 | ₩101,574 | -7.79% | 836.1만 |
|---|
| 2025.10.13 | ₩109,748 | ₩110,418 | ₩105,728 | ₩106,264 | -3.17% | 605.7만 |
|---|
| 2025.10.10 | ₩105,460 | ₩115,912 | ₩103,852 | ₩115,644 | +9.66% | 715.3만 |
|---|