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 | ₩63,413 | ₩63,921 | ₩62,264 | ₩62,919 | -0.78% | 297.2만 |
| 2026.10.08 | ₩64,682 | ₩65,858 | ₩63,627 | ₩63,787 | -1.38% | 606.7만 |
| 2026.10.07 | ₩63,293 | ₩64,148 | ₩62,785 | ₩63,654 | +0.57% | 362.9만 |
| 2026.10.06 | ₩59,299 | ₩61,610 | ₩59,165 | ₩61,249 | +3.29% | 347.1만 |
| 2026.10.05 | ₩60,875 | ₩62,104 | ₩59,366 | ₩59,873 | -1.65% | 429.1만 |
| 2026.10.02 | ₩60,541 | ₩61,530 | ₩59,753 | ₩61,142 | +0.99% | 457.2만 |
| 2026.10.01 | ₩63,854 | ₩65,150 | ₩61,637 | ₩62,692 | -1.82% | 581.9만 |
| 2026.09.30 | ₩61,877 | ₩63,453 | ₩61,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,413 |
| +2.48% |
| 373.8만 |
| 2026.09.29 | ₩61,837 | ₩63,721 | ₩61,343 | ₩62,625 | +1.27% | 325.1만 |
|---|
| 2026.09.28 | ₩61,784 | ₩62,759 | ₩60,768 | ₩61,917 | +0.22% | 510.7만 |
|---|
| 2026.09.25 | ₩60,434 | ₩61,650 | ₩59,713 | ₩60,701 | +0.44% | 481.6만 |
|---|
| 2026.09.24 | ₩61,009 | ₩62,505 | ₩60,461 | ₩60,795 | -0.35% | 586.3만 |
|---|
| 2026.09.23 | ₩58,150 | ₩60,661 | ₩58,083 | ₩60,595 | +4.20% | 435.1만 |
|---|
| 2026.09.22 | ₩57,108 | ₩58,123 | ₩56,347 | ₩57,429 | +0.56% | 476.8만 |
|---|
| 2026.09.21 | ₩58,577 | ₩59,432 | ₩58,471 | ₩59,032 | +0.78% | 382.6만 |
|---|
| 2026.09.18 | ₩59,459 | ₩60,902 | ₩59,205 | ₩59,940 | +0.81% | 345.4만 |
|---|
| 2026.09.17 | ₩57,442 | ₩59,125 | ₩57,242 | ₩59,058 | +2.81% | 363.2만 |
|---|
| 2026.09.16 | ₩58,898 | ₩61,784 | ₩58,030 | ₩59,980 | +1.84% | 625.6만 |
|---|
| 2026.09.15 | ₩58,324 | ₩59,833 | ₩58,097 | ₩59,152 | +1.42% | 400.9만 |
|---|
| 2026.09.14 | ₩58,230 | ₩58,444 | ₩56,801 | ₩57,950 | -0.48% | 626.2만 |
|---|
| 2026.09.11 | ₩56,240 | ₩57,415 | ₩55,812 | ₩57,348 | +1.97% | 584만 |
|---|
| 2026.09.10 | ₩57,509 | ₩58,284 | ₩56,761 | ₩57,963 | +0.79% | 487.7만 |
|---|
| 2026.09.09 | ₩54,703 | ₩56,427 | ₩54,329 | ₩56,226 | +2.78% | 450.3만 |
|---|
| 2026.09.08 | ₩53,661 | ₩54,236 | ₩53,261 | ₩53,982 | +0.60% | 429.1만 |
|---|
| 2026.09.04 | ₩54,530 | ₩54,623 | ₩53,181 | ₩53,301 | -2.25% | 407.8만 |
|---|
| 2026.09.03 | ₩53,301 | ₩54,623 | ₩53,087 | ₩53,661 | +0.68% | 356.2만 |
|---|
| 2026.09.02 | ₩55,665 | ₩55,892 | ₩54,062 | ₩54,263 | -2.52% | 435.8만 |
|---|
| 2026.09.01 | ₩55,478 | ₩56,574 | ₩54,931 | ₩56,213 | +1.32% | 381.5만 |
|---|
| 2026.08.31 | ₩53,728 | ₩55,037 | ₩53,595 | ₩54,356 | +1.17% | 435.5만 |
|---|
| 2026.08.28 | ₩51,310 | ₩53,381 | ₩50,963 | ₩53,354 | +3.98% | 477.4만 |
|---|
| 2026.08.27 | ₩51,725 | ₩52,085 | ₩50,963 | ₩51,217 | -0.98% | 299.3만 |
|---|
| 2026.08.26 | ₩51,778 | ₩52,045 | ₩51,137 | ₩51,644 | -0.26% | 284.5만 |
|---|
| 2026.08.25 | ₩51,284 | ₩52,152 | ₩51,190 | ₩51,457 | +0.34% | 364.8만 |
|---|
| 2026.08.24 | ₩51,310 | ₩52,406 | ₩51,204 | ₩52,112 | +1.56% | 352.7만 |
|---|
| 2026.08.21 | ₩51,150 | ₩52,032 | ₩50,910 | ₩51,097 | -0.10% | 374.1만 |
|---|
| 2026.08.20 | ₩51,457 | ₩52,553 | ₩51,070 | ₩52,205 | +1.45% | 400.5만 |
|---|
| 2026.08.19 | ₩49,627 | ₩50,429 | ₩49,347 | ₩50,202 | +1.16% | 391.7만 |
|---|
| 2026.08.18 | ₩49,841 | ₩50,990 | ₩49,534 | ₩50,910 | +2.14% | 485.1만 |
|---|
| 2026.08.17 | ₩49,120 | ₩49,467 | ₩48,959 | ₩49,066 | -0.11% | 332.3만 |
|---|
| 2026.08.14 | ₩49,440 | ₩49,707 | ₩48,532 | ₩48,585 | -1.73% | 349.1만 |
|---|
| 2026.08.13 | ₩49,026 | ₩49,667 | ₩48,545 | ₩49,307 | +0.57% | 421.5만 |
|---|
| 2026.08.12 | ₩49,574 | ₩50,536 | ₩49,333 | ₩49,667 | +0.19% | 455.5만 |
|---|
| 2026.08.11 | ₩50,549 | ₩50,709 | ₩50,015 | ₩50,509 | -0.08% | 382.6만 |
|---|
| 2026.08.10 | ₩50,723 | ₩51,471 | ₩50,308 | ₩51,016 | +0.58% | 403.5만 |
|---|
| 2026.08.07 | ₩50,803 | ₩51,123 | ₩49,961 | ₩50,228 | -1.13% | 375.4만 |
|---|
| 2026.08.06 | ₩51,177 | ₩52,018 | ₩50,282 | ₩51,885 | +1.38% | 469.4만 |
|---|
| 2026.08.05 | ₩49,761 | ₩51,083 | ₩49,454 | ₩51,070 | +2.63% | 490.1만 |
|---|
| 2026.08.04 | ₩52,312 | ₩52,513 | ₩49,747 | ₩50,108 | -4.21% | 585.5만 |
|---|
| 2026.08.03 | ₩54,917 | ₩55,224 | ₩52,793 | ₩53,034 | -3.43% | 529.3만 |
|---|
| 2026.07.31 | ₩54,503 | ₩57,723 | ₩54,289 | ₩55,839 | +2.45% | 458.2만 |
|---|
| 2026.07.30 | ₩55,892 | ₩57,161 | ₩54,877 | ₩55,037 | -1.53% | 332.9만 |
|---|
| 2026.07.29 | ₩55,198 | ₩57,562 | ₩54,557 | ₩57,348 | +3.90% | 514만 |
|---|
| 2026.07.28 | ₩54,810 | ₩56,373 | ₩54,463 | ₩54,690 | -0.22% | 436.5만 |
|---|
| 2026.07.27 | ₩54,263 | ₩55,946 | ₩53,434 | ₩54,931 | +1.23% | 276.9만 |
|---|
| 2026.07.24 | ₩54,623 | ₩56,280 | ₩54,343 | ₩55,879 | +2.30% | 231.8만 |
|---|
| 2026.07.23 | ₩55,973 | ₩56,347 | ₩54,810 | ₩55,291 | -1.22% | 405.3만 |
|---|
| 2026.07.22 | ₩53,328 | ₩54,543 | ₩52,940 | ₩54,370 | +1.95% | 348.4만 |
|---|
| 2026.07.21 | ₩54,677 | ₩55,064 | ₩52,753 | ₩52,887 | -3.27% | 348.8만 |
|---|
| 2026.07.20 | ₩53,768 | ₩55,318 | ₩53,221 | ₩55,238 | +2.73% | 415.2만 |
|---|
| 2026.07.17 | ₩55,371 | ₩55,598 | ₩53,127 | ₩54,263 | -2.00% | 568만 |
|---|
| 2026.07.16 | ₩53,915 | ₩54,062 | ₩52,205 | ₩53,354 | -1.04% | 413.5만 |
|---|
| 2026.07.15 | ₩53,635 | ₩54,169 | ₩52,553 | ₩53,301 | -0.62% | 330.7만 |
|---|
| 2026.07.14 | ₩53,434 | ₩54,370 | ₩53,034 | ₩53,969 | +1.00% | 2200.4만 |
|---|
| 2026.07.13 | ₩53,702 | ₩55,037 | ₩53,301 | ₩54,503 | +1.49% | 2004.2만 |
|---|
| 2026.07.10 | ₩52,232 | ₩54,370 | ₩52,099 | ₩53,301 | +2.05% | 2117만 |
|---|
| 2026.07.09 | ₩53,568 | ₩53,702 | ₩52,099 | ₩52,499 | -2.00% | 1670.1만 |
|---|
| 2026.07.08 | ₩54,102 | ₩55,973 | ₩53,568 | ₩54,370 | +0.49% | 3436.4만 |
|---|
| 2026.07.07 | ₩51,431 | ₩53,568 | ₩51,030 | ₩53,034 | +3.12% | 2821.2만 |
|---|
| 2026.07.06 | ₩52,099 | ₩52,232 | ₩50,763 | ₩51,564 | -1.03% | 1653.4만 |
|---|
| 2026.07.02 | ₩50,629 | ₩53,702 | ₩49,828 | ₩52,366 | +3.43% | 3309.1만 |
|---|
| 2026.07.01 | ₩51,030 | ₩51,564 | ₩49,560 | ₩51,297 | +0.52% | 2353.2만 |
|---|
| 2026.06.30 | ₩51,564 | ₩52,232 | ₩50,362 | ₩50,629 | -1.81% | 2317.5만 |
|---|
| 2026.06.29 | ₩51,965 | ₩53,702 | ₩51,297 | ₩51,431 | -1.03% | 3353.4만 |
|---|
| 2026.06.26 | ₩52,766 | ₩53,167 | ₩50,896 | ₩51,965 | -1.52% | 3718.6만 |
|---|
| 2026.06.25 | ₩51,163 | ₩52,633 | ₩49,961 | ₩51,564 | +0.78% | 3692.6만 |
|---|
| 2026.06.24 | ₩53,034 | ₩53,702 | ₩50,896 | ₩52,633 | -0.76% | 3141.5만 |
|---|
| 2026.06.23 | ₩54,370 | ₩54,904 | ₩51,965 | ₩53,301 | -1.97% | 3248.8만 |
|---|
| 2026.06.22 | ₩53,034 | ₩53,434 | ₩51,564 | ₩52,232 | -1.51% | 3027.9만 |
|---|
| 2026.06.18 | ₩54,236 | ₩56,240 | ₩53,434 | ₩53,702 | -0.99% | 3004.1만 |
|---|
| 2026.06.17 | ₩55,438 | ₩57,576 | ₩53,568 | ₩57,041 | +2.89% | 3380.2만 |
|---|
| 2026.06.16 | ₩53,835 | ₩55,973 | ₩53,034 | ₩55,705 | +3.47% | 3631.2만 |
|---|
| 2026.06.15 | ₩53,034 | ₩54,637 | ₩52,366 | ₩54,236 | +2.27% | 2255.8만 |
|---|
| 2026.06.12 | ₩56,373 | ₩57,175 | ₩53,969 | ₩55,572 | -1.42% | 2350.8만 |
|---|
| 2026.06.11 | ₩60,915 | ₩61,182 | ₩56,640 | ₩57,041 | -6.36% | 3345.3만 |
|---|
| 2026.06.10 | ₩61,049 | ₩62,785 | ₩58,110 | ₩62,518 | +2.41% | 4046.7만 |
|---|
| 2026.06.09 | ₩59,312 | ₩65,457 | ₩56,774 | ₩60,648 | +2.25% | 4330.4만 |
|---|
| 2026.06.08 | ₩60,114 | ₩61,583 | ₩59,312 | ₩61,182 | +1.78% | 4580.4만 |
|---|
| 2026.06.05 | ₩58,377 | ₩63,721 | ₩58,243 | ₩62,785 | +7.55% | 3782만 |
|---|
| 2026.06.04 | ₩59,579 | ₩59,980 | ₩56,106 | ₩56,774 | -4.71% | 2595.8만 |
|---|
| 2026.06.03 | ₩57,843 | ₩59,847 | ₩57,843 | ₩59,179 | +2.31% | 2639.3만 |
|---|
| 2026.06.02 | ₩58,911 | ₩58,911 | ₩56,774 | ₩57,041 | -3.17% | 1796.2만 |
|---|
| 2026.06.01 | ₩58,911 | ₩60,247 | ₩57,576 | ₩58,644 | -0.45% | 2101.1만 |
|---|
| 2026.05.29 | ₩57,175 | ₩58,911 | ₩57,041 | ₩57,843 | +1.17% | 2077.7만 |
|---|
| 2026.05.28 | ₩58,243 | ₩59,179 | ₩56,240 | ₩56,774 | -2.52% | 1962.3만 |
|---|
| 2026.05.27 | ₩57,175 | ₩58,377 | ₩56,774 | ₩57,576 | +0.70% | 2609.7만 |
|---|
| 2026.05.26 | ₩58,911 | ₩59,312 | ₩57,576 | ₩57,576 | -2.27% | 2351.5만 |
|---|
| 2026.05.22 | ₩61,583 | ₩61,984 | ₩59,980 | ₩61,049 | -0.87% | 2570.2만 |
|---|
| 2026.05.21 | ₩65,190 | ₩66,392 | ₩61,850 | ₩62,652 | -3.89% | 2962.9만 |
|---|
| 2026.05.20 | ₩68,129 | ₩69,465 | ₩64,255 | ₩64,522 | -5.29% | 3856.4만 |
|---|
| 2026.05.19 | ₩69,064 | ₩71,469 | ₩68,129 | ₩69,598 | +0.77% | 4731.5만 |
|---|
| 2026.05.18 | ₩65,324 | ₩68,930 | ₩65,190 | ₩67,461 | +3.27% | 3977.6만 |
|---|
| 2026.05.15 | ₩64,656 | ₩66,526 | ₩64,522 | ₩66,259 | +2.48% | 3321.5만 |
|---|
| 2026.05.14 | ₩62,117 | ₩63,453 | ₩60,915 | ₩61,850 | -0.43% | 3148.6만 |
|---|
| 2026.05.13 | ₩62,652 | ₩64,789 | ₩62,251 | ₩62,919 | +0.43% | 3001.3만 |
|---|
| 2026.05.12 | ₩62,117 | ₩65,724 | ₩62,117 | ₩62,919 | +1.29% | 3480.5만 |
|---|
| 2026.05.11 | ₩61,450 | ₩61,717 | ₩59,980 | ₩61,182 | -0.43% | 2746.5만 |
|---|
| 2026.05.08 | ₩61,984 | ₩62,919 | ₩61,316 | ₩61,984 | 0.00% | 2654.8만 |
|---|
| 2026.05.07 | ₩59,847 | ₩63,854 | ₩59,713 | ₩63,186 | +5.58% | 3162만 |
|---|
| 2026.05.06 | ₩61,182 | ₩62,518 | ₩59,980 | ₩60,247 | -1.53% | 2016.6만 |
|---|
| 2026.05.05 | ₩64,789 | ₩64,923 | ₩62,785 | ₩62,919 | -2.89% | 1660.1만 |
|---|
| 2026.05.04 | ₩65,591 | ₩67,595 | ₩64,255 | ₩66,392 | +1.22% | 1768.4만 |
|---|
| 2026.05.01 | ₩65,858 | ₩67,327 | ₩65,056 | ₩65,457 | -0.61% | 1081.5만 |
|---|
| 2026.04.30 | ₩69,999 | ₩70,533 | ₩65,991 | ₩66,259 | -5.34% | 1693.6만 |
|---|
| 2026.04.29 | ₩69,331 | ₩72,136 | ₩69,064 | ₩70,801 | +2.12% | 1914.6만 |
|---|
| 2026.04.28 | ₩67,862 | ₩70,133 | ₩67,060 | ₩69,465 | +2.36% | 1827.2만 |
|---|
| 2026.04.27 | ₩67,194 | ₩67,728 | ₩66,125 | ₩67,060 | -0.20% | 1277.6만 |
|---|
| 2026.04.24 | ₩67,327 | ₩69,198 | ₩66,259 | ₩67,327 | 0.00% | 1768.6만 |
|---|
| 2026.04.23 | ₩67,194 | ₩70,667 | ₩66,392 | ₩67,995 | +1.19% | 2260.5만 |
|---|
| 2026.04.22 | ₩66,526 | ₩68,530 | ₩66,125 | ₩67,327 | +1.20% | 1764만 |
|---|
| 2026.04.21 | ₩66,125 | ₩69,331 | ₩64,923 | ₩68,663 | +3.84% | 2115.5만 |
|---|
| 2026.04.20 | ₩68,797 | ₩68,797 | ₩66,526 | ₩66,793 | -2.91% | 1425.9만 |
|---|
| 2026.04.17 | ₩69,598 | ₩69,999 | ₩66,392 | ₩67,862 | -2.50% | 1670.6만 |
|---|
| 2026.04.16 | ₩72,938 | ₩74,007 | ₩72,136 | ₩72,537 | -0.55% | 1125.5만 |
|---|
| 2026.04.15 | ₩73,339 | ₩74,407 | ₩72,804 | ₩72,938 | -0.55% | 1031.6만 |
|---|
| 2026.04.14 | ₩74,808 | ₩75,610 | ₩72,804 | ₩73,606 | -1.61% | 964.5만 |
|---|
| 2026.04.13 | ₩80,953 | ₩81,220 | ₩76,278 | ₩76,545 | -5.45% | 1014.6만 |
|---|
| 2026.04.10 | ₩79,083 | ₩80,953 | ₩78,682 | ₩80,152 | +1.35% | 759만 |
|---|
| 2026.04.09 | ₩82,423 | ₩82,423 | ₩78,549 | ₩79,484 | -3.57% | 1017.1만 |
|---|
| 2026.04.08 | ₩79,617 | ₩82,823 | ₩78,816 | ₩80,820 | +1.51% | 1054.8만 |
|---|
| 2026.04.07 | ₩90,304 | ₩92,174 | ₩88,033 | ₩88,568 | -1.92% | 1249만 |
|---|
| 2026.04.06 | ₩90,571 | ₩91,506 | ₩88,434 | ₩89,235 | -1.47% | 958.1만 |
|---|
| 2026.04.02 | ₩97,384 | ₩97,384 | ₩89,102 | ₩90,438 | -7.13% | 1156만 |
|---|
| 2026.04.01 | ₩91,640 | ₩92,575 | ₩88,835 | ₩92,041 | +0.44% | 1309.3만 |
|---|
| 2026.03.31 | ₩100,189 | ₩101,258 | ₩92,709 | ₩93,777 | -6.40% | 1278.4만 |
|---|
| 2026.03.30 | ₩97,518 | ₩105,934 | ₩97,518 | ₩104,731 | +7.40% | 1565.5만 |
|---|
| 2026.03.27 | ₩97,117 | ₩101,125 | ₩96,048 | ₩100,323 | +3.30% | 1546.4만 |
|---|
| 2026.03.26 | ₩93,777 | ₩95,514 | ₩90,438 | ₩95,380 | +1.71% | 1363.1만 |
|---|
| 2026.03.25 | ₩90,571 | ₩93,109 | ₩88,968 | ₩90,438 | -0.15% | 2065만 |
|---|
| 2026.03.24 | ₩97,785 | ₩98,720 | ₩92,174 | ₩93,777 | -4.10% | 1680.1만 |
|---|
| 2026.03.23 | ₩96,716 | ₩98,052 | ₩91,373 | ₩96,316 | -0.41% | 2928.8만 |
|---|
| 2026.03.20 | ₩97,251 | ₩105,266 | ₩96,850 | ₩102,995 | +5.91% | 1351.7만 |
|---|
| 2026.03.19 | ₩102,193 | ₩102,728 | ₩93,777 | ₩96,583 | -5.49% | 1881.1만 |
|---|
| 2026.03.18 | ₩95,915 | ₩98,586 | ₩94,980 | ₩98,453 | +2.65% | 2106.5만 |
|---|
| 2026.03.17 | ₩94,312 | ₩95,247 | ₩92,041 | ₩93,911 | -0.42% | 1664.6만 |
|---|
| 2026.03.16 | ₩94,579 | ₩96,449 | ₩92,575 | ₩95,648 | +1.13% | 1704.2만 |
|---|
| 2026.03.13 | ₩95,380 | ₩99,789 | ₩93,777 | ₩98,586 | +3.36% | 1478.7만 |
|---|
| 2026.03.12 | ₩95,781 | ₩98,319 | ₩94,846 | ₩97,384 | +1.67% | 1589.4만 |
|---|
| 2026.03.11 | ₩92,041 | ₩93,911 | ₩89,770 | ₩91,373 | -0.73% | 1560.3만 |
|---|
| 2026.03.10 | ₩91,106 | ₩91,907 | ₩86,163 | ₩90,705 | -0.44% | 2158.1만 |
|---|
| 2026.03.09 | ₩97,117 | ₩100,857 | ₩89,369 | ₩90,571 | -6.74% | 1845.7만 |
|---|
| 2026.03.06 | ₩92,976 | ₩94,579 | ₩91,106 | ₩93,510 | +0.57% | 1615.3만 |
|---|
| 2026.03.05 | ₩85,495 | ₩89,903 | ₩83,625 | ₩87,365 | +2.19% | 1982.3만 |
|---|
| 2026.03.04 | ₩83,090 | ₩85,629 | ₩81,487 | ₩82,690 | -0.48% | 1037.4만 |
|---|
| 2026.03.03 | ₩87,365 | ₩90,705 | ₩83,491 | ₩85,094 | -2.60% | 1282.9만 |
|---|
| 2026.03.02 | ₩86,564 | ₩86,697 | ₩80,419 | ₩80,953 | -6.48% | 1278.3만 |
|---|
| 2026.02.27 | ₩82,423 | ₩84,694 | ₩82,022 | ₩83,224 | +0.97% | 1057.9만 |
|---|
| 2026.02.26 | ₩79,884 | ₩82,556 | ₩78,816 | ₩79,216 | -0.84% | 1173.4만 |
|---|
| 2026.02.25 | ₩79,617 | ₩82,289 | ₩79,617 | ₩80,285 | +0.84% | 776.4만 |
|---|
| 2026.02.24 | ₩84,159 | ₩84,694 | ₩80,552 | ₩81,354 | -3.33% | 1039만 |
|---|
| 2026.02.23 | ₩81,354 | ₩86,297 | ₩80,552 | ₩84,159 | +3.45% | 1229.6만 |
|---|
| 2026.02.20 | ₩82,022 | ₩82,556 | ₩77,881 | ₩80,419 | -1.95% | 1186.6만 |
|---|
| 2026.02.19 | ₩82,155 | ₩83,491 | ₩80,152 | ₩80,285 | -2.28% | 1137.6만 |
|---|
| 2026.02.18 | ₩81,621 | ₩82,823 | ₩78,148 | ₩80,820 | -0.98% | 1169.2만 |
|---|
| 2026.02.17 | ₩82,423 | ₩85,361 | ₩80,419 | ₩81,621 | -0.97% | 933.9만 |
|---|
| 2026.02.13 | ₩84,026 | ₩86,029 | ₩79,484 | ₩81,755 | -2.70% | 1136.8만 |
|---|
| 2026.02.12 | ₩78,014 | ₩85,896 | ₩77,747 | ₩84,961 | +8.90% | 1103.9만 |
|---|
| 2026.02.11 | ₩76,812 | ₩82,423 | ₩76,278 | ₩80,018 | +4.17% | 1135.2만 |
|---|
| 2026.02.10 | ₩77,881 | ₩79,083 | ₩76,812 | ₩78,949 | +1.37% | 882.2만 |
|---|
| 2026.02.09 | ₩80,152 | ₩81,354 | ₩77,480 | ₩78,281 | -2.33% | 621.8만 |
|---|
| 2026.02.06 | ₩85,495 | ₩85,629 | ₩79,216 | ₩79,751 | -6.72% | 909.8만 |
|---|
| 2026.02.05 | ₩86,831 | ₩90,171 | ₩83,758 | ₩89,369 | +2.92% | 1040.2만 |
|---|
| 2026.02.04 | ₩81,354 | ₩88,033 | ₩80,820 | ₩84,827 | +4.27% | 1175.2만 |
|---|
| 2026.02.03 | ₩82,289 | ₩86,697 | ₩80,419 | ₩82,690 | +0.49% | 1172만 |
|---|
| 2026.02.02 | ₩86,831 | ₩86,831 | ₩81,487 | ₩83,224 | -4.15% | 1154.9만 |
|---|
| 2026.01.30 | ₩84,293 | ₩87,232 | ₩82,423 | ₩85,762 | +1.74% | 1290.3만 |
|---|
| 2026.01.29 | ₩81,354 | ₩85,762 | ₩80,419 | ₩82,022 | +0.82% | 1546.9만 |
|---|
| 2026.01.28 | ₩79,617 | ₩82,823 | ₩78,949 | ₩82,155 | +3.19% | 1240.6만 |
|---|
| 2026.01.27 | ₩81,487 | ₩82,690 | ₩80,552 | ₩80,820 | -0.82% | 947.2만 |
|---|
| 2026.01.26 | ₩80,285 | ₩81,888 | ₩78,949 | ₩81,487 | +1.50% | 1217.9만 |
|---|
| 2026.01.23 | ₩76,946 | ₩80,953 | ₩76,946 | ₩80,552 | +4.69% | 960.1만 |
|---|
| 2026.01.22 | ₩76,411 | ₩76,678 | ₩74,675 | ₩76,411 | 0.00% | 922.1만 |
|---|
| 2026.01.21 | ₩80,953 | ₩82,690 | ₩77,213 | ₩78,148 | -3.47% | 1334.2만 |
|---|
| 2026.01.20 | ₩84,159 | ₩84,159 | ₩80,552 | ₩82,823 | -1.59% | 1306.1만 |
|---|
| 2026.01.16 | ₩80,018 | ₩80,953 | ₩78,682 | ₩80,018 | 0.00% | 866.6만 |
|---|
| 2026.01.15 | ₩81,487 | ₩81,755 | ₩78,682 | ₩80,152 | -1.64% | 1071.8만 |
|---|
| 2026.01.14 | ₩84,159 | ₩85,228 | ₩82,022 | ₩82,289 | -2.22% | 1225.9만 |
|---|
| 2026.01.13 | ₩82,957 | ₩84,827 | ₩82,423 | ₩84,026 | +1.29% | 1096.7만 |
|---|
| 2026.01.12 | ₩86,029 | ₩86,964 | ₩83,625 | ₩83,892 | -2.48% | 919.7만 |
|---|
| 2026.01.09 | ₩85,762 | ₩87,232 | ₩83,625 | ₩84,961 | -0.93% | 1259.2만 |
|---|
| 2026.01.08 | ₩90,438 | ₩90,972 | ₩86,163 | ₩86,831 | -3.99% | 1218.1만 |
|---|
| 2026.01.07 | ₩88,701 | ₩91,373 | ₩88,300 | ₩89,770 | +1.20% | 1131.5만 |
|---|
| 2026.01.06 | ₩93,243 | ₩94,178 | ₩88,968 | ₩89,102 | -4.44% | 1116.1만 |
|---|
| 2026.01.05 | ₩96,316 | ₩96,449 | ₩91,774 | ₩92,709 | -3.74% | 1244.2만 |
|---|
| 2026.01.02 | ₩98,854 | ₩100,991 | ₩96,983 | ₩97,384 | -1.49% | 1261만 |
|---|
| 2025.12.31 | ₩98,052 | ₩100,590 | ₩98,052 | ₩100,323 | +2.32% | 934.1만 |
|---|
| 2025.12.30 | ₩95,915 | ₩98,319 | ₩95,648 | ₩98,186 | +2.37% | 720.2만 |
|---|
| 2025.12.29 | ₩95,514 | ₩96,583 | ₩94,312 | ₩96,048 | +0.56% | 663만 |
|---|
| 2025.12.26 | ₩92,842 | ₩95,380 | ₩92,842 | ₩94,178 | +1.44% | 658만 |
|---|
| 2025.12.24 | ₩93,644 | ₩94,579 | ₩92,442 | ₩92,709 | -1.00% | 424.6만 |
|---|
| 2025.12.23 | ₩92,842 | ₩94,045 | ₩92,041 | ₩93,243 | +0.43% | 711.7만 |
|---|
| 2025.12.22 | ₩93,777 | ₩93,777 | ₩90,304 | ₩92,041 | -1.85% | 891.5만 |
|---|
| 2025.12.19 | ₩97,117 | ₩97,384 | ₩94,579 | ₩95,380 | -1.79% | 976.5만 |
|---|
| 2025.12.18 | ₩95,915 | ₩98,319 | ₩94,445 | ₩97,651 | +1.81% | 1204.3만 |
|---|
| 2025.12.17 | ₩95,781 | ₩100,056 | ₩93,644 | ₩99,254 | +3.63% | 1325.5만 |
|---|
| 2025.12.16 | ₩95,781 | ₩97,919 | ₩93,777 | ₩96,182 | +0.42% | 1113.4만 |
|---|
| 2025.12.15 | ₩90,972 | ₩95,113 | ₩90,838 | ₩94,846 | +4.26% | 1159.9만 |
|---|
| 2025.12.12 | ₩88,568 | ₩93,243 | ₩88,300 | ₩92,575 | +4.52% | 1269.3만 |
|---|
| 2025.12.11 | ₩92,041 | ₩92,308 | ₩88,300 | ₩88,701 | -3.63% | 1051.1만 |
|---|
| 2025.12.10 | ₩96,449 | ₩96,716 | ₩89,770 | ₩91,907 | -4.71% | 1117.2만 |
|---|
| 2025.12.09 | ₩96,983 | ₩97,117 | ₩93,777 | ₩95,781 | -1.24% | 923.2만 |
|---|
| 2025.12.08 | ₩94,045 | ₩96,983 | ₩94,045 | ₩96,316 | +2.41% | 807.2만 |
|---|
| 2025.12.05 | ₩95,380 | ₩96,850 | ₩94,045 | ₩96,182 | +0.84% | 942.9만 |
|---|
| 2025.12.04 | ₩98,052 | ₩98,854 | ₩93,911 | ₩95,113 | -3.00% | 970만 |
|---|
| 2025.12.03 | ₩102,193 | ₩102,728 | ₩97,251 | ₩97,651 | -4.44% | 825.7만 |
|---|
| 2025.12.02 | ₩100,457 | ₩103,128 | ₩100,323 | ₩102,995 | +2.53% | 713.1만 |
|---|
| 2025.12.01 | ₩102,594 | ₩102,861 | ₩100,056 | ₩102,327 | -0.26% | 702.3만 |
|---|
| 2025.11.28 | ₩99,522 | ₩100,857 | ₩98,720 | ₩98,854 | -0.67% | 294만 |
|---|
| 2025.11.26 | ₩103,128 | ₩103,529 | ₩98,453 | ₩100,457 | -2.59% | 712.2만 |
|---|
| 2025.11.25 | ₩109,006 | ₩109,941 | ₩102,327 | ₩102,995 | -5.51% | 740.1만 |
|---|
| 2025.11.24 | ₩116,086 | ₩116,621 | ₩109,541 | ₩110,342 | -4.95% | 679.5만 |
|---|
| 2025.11.21 | ₩125,972 | ₩126,506 | ₩113,949 | ₩116,754 | -7.32% | 660.2만 |
|---|
| 2025.11.20 | ₩114,617 | ₩127,441 | ₩111,678 | ₩127,040 | +10.84% | 870.7만 |
|---|
| 2025.11.19 | ₩119,693 | ₩121,964 | ₩115,819 | ₩120,495 | +0.67% | 581.9만 |
|---|
| 2025.11.18 | ₩123,701 | ₩124,235 | ₩117,689 | ₩120,227 | -2.81% | 524.1만 |
|---|
| 2025.11.17 | ₩116,220 | ₩122,899 | ₩114,082 | ₩121,296 | +4.37% | 768.8만 |
|---|
| 2025.11.14 | ₩120,495 | ₩120,628 | ₩112,613 | ₩114,483 | -4.99% | 743.9만 |
|---|
| 2025.11.13 | ₩108,605 | ₩116,621 | ₩107,537 | ₩115,285 | +6.15% | 684.4만 |
|---|
| 2025.11.12 | ₩104,731 | ₩106,735 | ₩102,728 | ₩106,334 | +1.53% | 596.5만 |
|---|
| 2025.11.11 | ₩106,602 | ₩107,670 | ₩104,731 | ₩105,533 | -1.00% | 514.8만 |
|---|
| 2025.11.10 | ₩104,464 | ₩107,937 | ₩104,063 | ₩105,533 | +1.02% | 586.5만 |
|---|
| 2025.11.07 | ₩113,548 | ₩116,353 | ₩108,873 | ₩109,006 | -4.00% | 605.5만 |
|---|
| 2025.11.06 | ₩105,399 | ₩111,010 | ₩104,731 | ₩110,609 | +4.94% | 497.8만 |
|---|
| 2025.11.05 | ₩108,605 | ₩109,006 | ₩103,396 | ₩104,731 | -3.57% | 498.3만 |
|---|
| 2025.11.04 | ₩108,873 | ₩109,808 | ₩105,934 | ₩109,674 | +0.74% | 571.7만 |
|---|
| 2025.11.03 | ₩103,262 | ₩107,937 | ₩103,128 | ₩104,197 | +0.91% | 416.7만 |
|---|
| 2025.10.31 | ₩104,464 | ₩106,334 | ₩102,327 | ₩102,995 | -1.41% | 537.7만 |
|---|
| 2025.10.30 | ₩104,063 | ₩104,999 | ₩100,590 | ₩104,731 | +0.64% | 485만 |
|---|
| 2025.10.29 | ₩99,922 | ₩104,865 | ₩97,117 | ₩102,193 | +2.27% | 492.8만 |
|---|
| 2025.10.28 | ₩98,854 | ₩100,590 | ₩97,384 | ₩99,655 | +0.81% | 411.8만 |
|---|
| 2025.10.27 | ₩96,182 | ₩98,987 | ₩95,781 | ₩98,052 | +1.94% | 400만 |
|---|
| 2025.10.24 | ₩98,720 | ₩99,655 | ₩96,850 | ₩98,987 | +0.27% | 471.3만 |
|---|
| 2025.10.23 | ₩105,399 | ₩106,201 | ₩101,659 | ₩102,728 | -2.53% | 432.7만 |
|---|
| 2025.10.22 | ₩103,262 | ₩109,808 | ₩102,327 | ₩106,602 | +3.23% | 628.7만 |
|---|
| 2025.10.21 | ₩101,659 | ₩103,930 | ₩100,457 | ₩102,060 | +0.39% | 398.7만 |
|---|
| 2025.10.20 | ₩102,728 | ₩103,262 | ₩100,323 | ₩100,590 | -2.08% | 391.1만 |
|---|
| 2025.10.17 | ₩107,002 | ₩109,273 | ₩104,598 | ₩106,869 | -0.12% | 580.2만 |
|---|
| 2025.10.16 | ₩97,651 | ₩105,800 | ₩97,251 | ₩104,598 | +7.11% | 650만 |
|---|
| 2025.10.15 | ₩98,052 | ₩102,327 | ₩95,380 | ₩98,319 | +0.27% | 751.8만 |
|---|
| 2025.10.14 | ₩109,808 | ₩111,010 | ₩98,987 | ₩101,258 | -7.79% | 836.1만 |
|---|
| 2025.10.13 | ₩109,407 | ₩110,075 | ₩105,399 | ₩105,934 | -3.17% | 605.7만 |
|---|
| 2025.10.10 | ₩105,132 | ₩115,552 | ₩103,529 | ₩115,285 | +9.66% | 715.3만 |
|---|