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 | ₩63,427 | ₩63,934 | ₩62,277 | ₩62,932 | -0.78% | 297.2만 |
| 2026.10.08 | ₩64,696 | ₩65,872 | ₩63,640 | ₩63,801 | -1.38% | 606.7만 |
| 2026.10.07 | ₩63,306 | ₩64,161 | ₩62,799 | ₩63,667 | +0.57% | 362.9만 |
| 2026.10.06 | ₩59,311 | ₩61,623 | ₩59,178 | ₩61,262 | +3.29% | 347.1만 |
| 2026.10.05 | ₩60,888 | ₩62,117 | ₩59,378 | ₩59,886 | -1.65% | 429.1만 |
| 2026.10.02 | ₩60,554 | ₩61,543 | ₩59,766 | ₩61,155 | +0.99% | 457.2만 |
| 2026.10.01 | ₩63,867 | ₩65,164 | ₩61,649 | ₩62,705 | -1.82% | 581.9만 |
| 2026.09.30 | ₩61,890 | ₩63,467 | ₩61,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,427 |
| +2.48% |
| 373.8만 |
| 2026.09.29 | ₩61,850 | ₩63,734 | ₩61,356 | ₩62,638 | +1.27% | 325.1만 |
|---|
| 2026.09.28 | ₩61,796 | ₩62,772 | ₩60,781 | ₩61,930 | +0.22% | 510.7만 |
|---|
| 2026.09.25 | ₩60,447 | ₩61,663 | ₩59,725 | ₩60,714 | +0.44% | 481.6만 |
|---|
| 2026.09.24 | ₩61,022 | ₩62,518 | ₩60,474 | ₩60,808 | -0.35% | 586.3만 |
|---|
| 2026.09.23 | ₩58,162 | ₩60,674 | ₩58,095 | ₩60,607 | +4.20% | 435.1만 |
|---|
| 2026.09.22 | ₩57,120 | ₩58,135 | ₩56,358 | ₩57,441 | +0.56% | 476.8만 |
|---|
| 2026.09.21 | ₩58,590 | ₩59,445 | ₩58,483 | ₩59,044 | +0.78% | 382.6만 |
|---|
| 2026.09.18 | ₩59,472 | ₩60,915 | ₩59,218 | ₩59,953 | +0.81% | 345.4만 |
|---|
| 2026.09.17 | ₩57,454 | ₩59,138 | ₩57,254 | ₩59,071 | +2.81% | 363.2만 |
|---|
| 2026.09.16 | ₩58,910 | ₩61,796 | ₩58,042 | ₩59,993 | +1.84% | 625.6만 |
|---|
| 2026.09.15 | ₩58,336 | ₩59,846 | ₩58,109 | ₩59,164 | +1.42% | 400.9만 |
|---|
| 2026.09.14 | ₩58,242 | ₩58,456 | ₩56,813 | ₩57,962 | -0.48% | 626.2만 |
|---|
| 2026.09.11 | ₩56,251 | ₩57,427 | ₩55,824 | ₩57,360 | +1.97% | 584만 |
|---|
| 2026.09.10 | ₩57,521 | ₩58,296 | ₩56,773 | ₩57,975 | +0.79% | 487.7만 |
|---|
| 2026.09.09 | ₩54,715 | ₩56,439 | ₩54,341 | ₩56,238 | +2.78% | 450.3만 |
|---|
| 2026.09.08 | ₩53,673 | ₩54,247 | ₩53,272 | ₩53,993 | +0.60% | 429.1만 |
|---|
| 2026.09.04 | ₩54,541 | ₩54,635 | ₩53,192 | ₩53,312 | -2.25% | 407.8만 |
|---|
| 2026.09.03 | ₩53,312 | ₩54,635 | ₩53,098 | ₩53,673 | +0.68% | 356.2만 |
|---|
| 2026.09.02 | ₩55,677 | ₩55,904 | ₩54,074 | ₩54,274 | -2.52% | 435.8만 |
|---|
| 2026.09.01 | ₩55,490 | ₩56,586 | ₩54,942 | ₩56,225 | +1.32% | 381.5만 |
|---|
| 2026.08.31 | ₩53,740 | ₩55,049 | ₩53,606 | ₩54,368 | +1.17% | 435.5만 |
|---|
| 2026.08.28 | ₩51,321 | ₩53,392 | ₩50,974 | ₩53,365 | +3.98% | 477.4만 |
|---|
| 2026.08.27 | ₩51,735 | ₩52,096 | ₩50,974 | ₩51,228 | -0.98% | 299.3만 |
|---|
| 2026.08.26 | ₩51,789 | ₩52,056 | ₩51,147 | ₩51,655 | -0.26% | 284.5만 |
|---|
| 2026.08.25 | ₩51,294 | ₩52,163 | ₩51,201 | ₩51,468 | +0.34% | 364.8만 |
|---|
| 2026.08.24 | ₩51,321 | ₩52,417 | ₩51,214 | ₩52,123 | +1.56% | 352.7만 |
|---|
| 2026.08.21 | ₩51,161 | ₩52,043 | ₩50,920 | ₩51,107 | -0.10% | 374.1만 |
|---|
| 2026.08.20 | ₩51,468 | ₩52,564 | ₩51,081 | ₩52,216 | +1.45% | 400.5만 |
|---|
| 2026.08.19 | ₩49,638 | ₩50,439 | ₩49,357 | ₩50,212 | +1.16% | 391.7만 |
|---|
| 2026.08.18 | ₩49,851 | ₩51,000 | ₩49,544 | ₩50,920 | +2.14% | 485.1만 |
|---|
| 2026.08.17 | ₩49,130 | ₩49,477 | ₩48,970 | ₩49,076 | -0.11% | 332.3만 |
|---|
| 2026.08.14 | ₩49,451 | ₩49,718 | ₩48,542 | ₩48,595 | -1.73% | 349.1만 |
|---|
| 2026.08.13 | ₩49,036 | ₩49,678 | ₩48,555 | ₩49,317 | +0.57% | 421.5만 |
|---|
| 2026.08.12 | ₩49,584 | ₩50,546 | ₩49,344 | ₩49,678 | +0.19% | 455.5만 |
|---|
| 2026.08.11 | ₩50,560 | ₩50,720 | ₩50,025 | ₩50,519 | -0.08% | 382.6만 |
|---|
| 2026.08.10 | ₩50,733 | ₩51,481 | ₩50,319 | ₩51,027 | +0.58% | 403.5만 |
|---|
| 2026.08.07 | ₩50,813 | ₩51,134 | ₩49,972 | ₩50,239 | -1.13% | 375.4만 |
|---|
| 2026.08.06 | ₩51,188 | ₩52,029 | ₩50,292 | ₩51,896 | +1.38% | 469.4만 |
|---|
| 2026.08.05 | ₩49,771 | ₩51,094 | ₩49,464 | ₩51,081 | +2.63% | 490.1만 |
|---|
| 2026.08.04 | ₩52,323 | ₩52,524 | ₩49,758 | ₩50,119 | -4.21% | 585.5만 |
|---|
| 2026.08.03 | ₩54,929 | ₩55,236 | ₩52,804 | ₩53,045 | -3.43% | 529.3만 |
|---|
| 2026.07.31 | ₩54,515 | ₩57,735 | ₩54,301 | ₩55,851 | +2.45% | 458.2만 |
|---|
| 2026.07.30 | ₩55,904 | ₩57,173 | ₩54,889 | ₩55,049 | -1.53% | 332.9만 |
|---|
| 2026.07.29 | ₩55,209 | ₩57,574 | ₩54,568 | ₩57,360 | +3.90% | 514만 |
|---|
| 2026.07.28 | ₩54,822 | ₩56,385 | ₩54,474 | ₩54,702 | -0.22% | 436.5만 |
|---|
| 2026.07.27 | ₩54,274 | ₩55,958 | ₩53,446 | ₩54,942 | +1.23% | 276.9만 |
|---|
| 2026.07.24 | ₩54,635 | ₩56,292 | ₩54,354 | ₩55,891 | +2.30% | 231.8만 |
|---|
| 2026.07.23 | ₩55,984 | ₩56,358 | ₩54,822 | ₩55,303 | -1.22% | 405.3만 |
|---|
| 2026.07.22 | ₩53,339 | ₩54,555 | ₩52,951 | ₩54,381 | +1.95% | 348.4만 |
|---|
| 2026.07.21 | ₩54,688 | ₩55,076 | ₩52,764 | ₩52,898 | -3.27% | 348.8만 |
|---|
| 2026.07.20 | ₩53,780 | ₩55,330 | ₩53,232 | ₩55,249 | +2.73% | 415.2만 |
|---|
| 2026.07.17 | ₩55,383 | ₩55,610 | ₩53,138 | ₩54,274 | -2.00% | 568만 |
|---|
| 2026.07.16 | ₩53,927 | ₩54,074 | ₩52,216 | ₩53,365 | -1.04% | 413.5만 |
|---|
| 2026.07.15 | ₩53,646 | ₩54,180 | ₩52,564 | ₩53,312 | -0.62% | 330.7만 |
|---|
| 2026.07.14 | ₩53,446 | ₩54,381 | ₩53,045 | ₩53,980 | +1.00% | 2200.4만 |
|---|
| 2026.07.13 | ₩53,713 | ₩55,049 | ₩53,312 | ₩54,515 | +1.49% | 2004.2만 |
|---|
| 2026.07.10 | ₩52,243 | ₩54,381 | ₩52,109 | ₩53,312 | +2.05% | 2117만 |
|---|
| 2026.07.09 | ₩53,579 | ₩53,713 | ₩52,109 | ₩52,510 | -2.00% | 1670.1만 |
|---|
| 2026.07.08 | ₩54,114 | ₩55,984 | ₩53,579 | ₩54,381 | +0.49% | 3436.4만 |
|---|
| 2026.07.07 | ₩51,441 | ₩53,579 | ₩51,041 | ₩53,045 | +3.12% | 2821.2만 |
|---|
| 2026.07.06 | ₩52,109 | ₩52,243 | ₩50,773 | ₩51,575 | -1.03% | 1653.4만 |
|---|
| 2026.07.02 | ₩50,640 | ₩53,713 | ₩49,838 | ₩52,377 | +3.43% | 3309.1만 |
|---|
| 2026.07.01 | ₩51,041 | ₩51,575 | ₩49,571 | ₩51,308 | +0.52% | 2353.2만 |
|---|
| 2026.06.30 | ₩51,575 | ₩52,243 | ₩50,372 | ₩50,640 | -1.81% | 2317.5만 |
|---|
| 2026.06.29 | ₩51,976 | ₩53,713 | ₩51,308 | ₩51,441 | -1.03% | 3353.4만 |
|---|
| 2026.06.26 | ₩52,778 | ₩53,178 | ₩50,907 | ₩51,976 | -1.52% | 3718.6만 |
|---|
| 2026.06.25 | ₩51,174 | ₩52,644 | ₩49,972 | ₩51,575 | +0.78% | 3692.6만 |
|---|
| 2026.06.24 | ₩53,045 | ₩53,713 | ₩50,907 | ₩52,644 | -0.76% | 3141.5만 |
|---|
| 2026.06.23 | ₩54,381 | ₩54,915 | ₩51,976 | ₩53,312 | -1.97% | 3248.8만 |
|---|
| 2026.06.22 | ₩53,045 | ₩53,446 | ₩51,575 | ₩52,243 | -1.51% | 3027.9만 |
|---|
| 2026.06.18 | ₩54,247 | ₩56,251 | ₩53,446 | ₩53,713 | -0.99% | 3004.1만 |
|---|
| 2026.06.17 | ₩55,450 | ₩57,588 | ₩53,579 | ₩57,053 | +2.89% | 3380.2만 |
|---|
| 2026.06.16 | ₩53,846 | ₩55,984 | ₩53,045 | ₩55,717 | +3.47% | 3631.2만 |
|---|
| 2026.06.15 | ₩53,045 | ₩54,648 | ₩52,377 | ₩54,247 | +2.27% | 2255.8만 |
|---|
| 2026.06.12 | ₩56,385 | ₩57,187 | ₩53,980 | ₩55,583 | -1.42% | 2350.8만 |
|---|
| 2026.06.11 | ₩60,928 | ₩61,195 | ₩56,652 | ₩57,053 | -6.36% | 3345.3만 |
|---|
| 2026.06.10 | ₩61,062 | ₩62,799 | ₩58,122 | ₩62,531 | +2.41% | 4046.7만 |
|---|
| 2026.06.09 | ₩59,325 | ₩65,471 | ₩56,786 | ₩60,661 | +2.25% | 4330.4만 |
|---|
| 2026.06.08 | ₩60,126 | ₩61,596 | ₩59,325 | ₩61,195 | +1.78% | 4580.4만 |
|---|
| 2026.06.05 | ₩58,389 | ₩63,734 | ₩58,256 | ₩62,799 | +7.55% | 3782만 |
|---|
| 2026.06.04 | ₩59,592 | ₩59,993 | ₩56,118 | ₩56,786 | -4.71% | 2595.8만 |
|---|
| 2026.06.03 | ₩57,855 | ₩59,859 | ₩57,855 | ₩59,191 | +2.31% | 2639.3만 |
|---|
| 2026.06.02 | ₩58,924 | ₩58,924 | ₩56,786 | ₩57,053 | -3.17% | 1796.2만 |
|---|
| 2026.06.01 | ₩58,924 | ₩60,260 | ₩57,588 | ₩58,657 | -0.45% | 2101.1만 |
|---|
| 2026.05.29 | ₩57,187 | ₩58,924 | ₩57,053 | ₩57,855 | +1.17% | 2077.7만 |
|---|
| 2026.05.28 | ₩58,256 | ₩59,191 | ₩56,251 | ₩56,786 | -2.52% | 1962.3만 |
|---|
| 2026.05.27 | ₩57,187 | ₩58,389 | ₩56,786 | ₩57,588 | +0.70% | 2609.7만 |
|---|
| 2026.05.26 | ₩58,924 | ₩59,325 | ₩57,588 | ₩57,588 | -2.27% | 2351.5만 |
|---|
| 2026.05.22 | ₩61,596 | ₩61,997 | ₩59,993 | ₩61,062 | -0.87% | 2570.2만 |
|---|
| 2026.05.21 | ₩65,204 | ₩66,406 | ₩61,863 | ₩62,665 | -3.89% | 2962.9만 |
|---|
| 2026.05.20 | ₩68,143 | ₩69,479 | ₩64,268 | ₩64,536 | -5.29% | 3856.4만 |
|---|
| 2026.05.19 | ₩69,078 | ₩71,483 | ₩68,143 | ₩69,613 | +0.77% | 4731.5만 |
|---|
| 2026.05.18 | ₩65,337 | ₩68,945 | ₩65,204 | ₩67,475 | +3.27% | 3977.6만 |
|---|
| 2026.05.15 | ₩64,669 | ₩66,540 | ₩64,536 | ₩66,273 | +2.48% | 3321.5만 |
|---|
| 2026.05.14 | ₩62,131 | ₩63,467 | ₩60,928 | ₩61,863 | -0.43% | 3148.6만 |
|---|
| 2026.05.13 | ₩62,665 | ₩64,803 | ₩62,264 | ₩62,932 | +0.43% | 3001.3만 |
|---|
| 2026.05.12 | ₩62,131 | ₩65,738 | ₩62,131 | ₩62,932 | +1.29% | 3480.5만 |
|---|
| 2026.05.11 | ₩61,462 | ₩61,730 | ₩59,993 | ₩61,195 | -0.43% | 2746.5만 |
|---|
| 2026.05.08 | ₩61,997 | ₩62,932 | ₩61,329 | ₩61,997 | 0.00% | 2654.8만 |
|---|
| 2026.05.07 | ₩59,859 | ₩63,867 | ₩59,725 | ₩63,199 | +5.58% | 3162만 |
|---|
| 2026.05.06 | ₩61,195 | ₩62,531 | ₩59,993 | ₩60,260 | -1.53% | 2016.6만 |
|---|
| 2026.05.05 | ₩64,803 | ₩64,936 | ₩62,799 | ₩62,932 | -2.89% | 1660.1만 |
|---|
| 2026.05.04 | ₩65,604 | ₩67,609 | ₩64,268 | ₩66,406 | +1.22% | 1768.4만 |
|---|
| 2026.05.01 | ₩65,872 | ₩67,341 | ₩65,070 | ₩65,471 | -0.61% | 1081.5만 |
|---|
| 2026.04.30 | ₩70,014 | ₩70,548 | ₩66,005 | ₩66,273 | -5.34% | 1693.6만 |
|---|
| 2026.04.29 | ₩69,346 | ₩72,152 | ₩69,078 | ₩70,815 | +2.12% | 1914.6만 |
|---|
| 2026.04.28 | ₩67,876 | ₩70,147 | ₩67,074 | ₩69,479 | +2.36% | 1827.2만 |
|---|
| 2026.04.27 | ₩67,208 | ₩67,742 | ₩66,139 | ₩67,074 | -0.20% | 1277.6만 |
|---|
| 2026.04.24 | ₩67,341 | ₩69,212 | ₩66,273 | ₩67,341 | 0.00% | 1768.6만 |
|---|
| 2026.04.23 | ₩67,208 | ₩70,682 | ₩66,406 | ₩68,010 | +1.19% | 2260.5만 |
|---|
| 2026.04.22 | ₩66,540 | ₩68,544 | ₩66,139 | ₩67,341 | +1.20% | 1764만 |
|---|
| 2026.04.21 | ₩66,139 | ₩69,346 | ₩64,936 | ₩68,678 | +3.84% | 2115.5만 |
|---|
| 2026.04.20 | ₩68,811 | ₩68,811 | ₩66,540 | ₩66,807 | -2.91% | 1425.9만 |
|---|
| 2026.04.17 | ₩69,613 | ₩70,014 | ₩66,406 | ₩67,876 | -2.50% | 1670.6만 |
|---|
| 2026.04.16 | ₩72,953 | ₩74,022 | ₩72,152 | ₩72,552 | -0.55% | 1125.5만 |
|---|
| 2026.04.15 | ₩73,354 | ₩74,423 | ₩72,820 | ₩72,953 | -0.55% | 1031.6만 |
|---|
| 2026.04.14 | ₩74,824 | ₩75,626 | ₩72,820 | ₩73,621 | -1.61% | 964.5만 |
|---|
| 2026.04.13 | ₩80,970 | ₩81,237 | ₩76,294 | ₩76,561 | -5.45% | 1014.6만 |
|---|
| 2026.04.10 | ₩79,099 | ₩80,970 | ₩78,699 | ₩80,168 | +1.35% | 759만 |
|---|
| 2026.04.09 | ₩82,440 | ₩82,440 | ₩78,565 | ₩79,500 | -3.57% | 1017.1만 |
|---|
| 2026.04.08 | ₩79,634 | ₩82,841 | ₩78,832 | ₩80,836 | +1.51% | 1054.8만 |
|---|
| 2026.04.07 | ₩90,323 | ₩92,194 | ₩88,052 | ₩88,586 | -1.92% | 1249만 |
|---|
| 2026.04.06 | ₩90,590 | ₩91,526 | ₩88,452 | ₩89,254 | -1.47% | 958.1만 |
|---|
| 2026.04.02 | ₩97,405 | ₩97,405 | ₩89,121 | ₩90,457 | -7.13% | 1156만 |
|---|
| 2026.04.01 | ₩91,659 | ₩92,595 | ₩88,853 | ₩92,060 | +0.44% | 1309.3만 |
|---|
| 2026.03.31 | ₩100,211 | ₩101,279 | ₩92,728 | ₩93,797 | -6.40% | 1278.4만 |
|---|
| 2026.03.30 | ₩97,538 | ₩105,956 | ₩97,538 | ₩104,753 | +7.40% | 1565.5만 |
|---|
| 2026.03.27 | ₩97,137 | ₩101,146 | ₩96,068 | ₩100,344 | +3.30% | 1546.4만 |
|---|
| 2026.03.26 | ₩93,797 | ₩95,534 | ₩90,457 | ₩95,400 | +1.71% | 1363.1만 |
|---|
| 2026.03.25 | ₩90,590 | ₩93,129 | ₩88,987 | ₩90,457 | -0.15% | 2065만 |
|---|
| 2026.03.24 | ₩97,805 | ₩98,741 | ₩92,194 | ₩93,797 | -4.10% | 1680.1만 |
|---|
| 2026.03.23 | ₩96,737 | ₩98,073 | ₩91,392 | ₩96,336 | -0.41% | 2928.8만 |
|---|
| 2026.03.20 | ₩97,271 | ₩105,288 | ₩96,870 | ₩103,016 | +5.91% | 1351.7만 |
|---|
| 2026.03.19 | ₩102,215 | ₩102,749 | ₩93,797 | ₩96,603 | -5.49% | 1881.1만 |
|---|
| 2026.03.18 | ₩95,935 | ₩98,607 | ₩95,000 | ₩98,474 | +2.65% | 2106.5만 |
|---|
| 2026.03.17 | ₩94,331 | ₩95,267 | ₩92,060 | ₩93,931 | -0.42% | 1664.6만 |
|---|
| 2026.03.16 | ₩94,599 | ₩96,469 | ₩92,595 | ₩95,668 | +1.13% | 1704.2만 |
|---|
| 2026.03.13 | ₩95,400 | ₩99,810 | ₩93,797 | ₩98,607 | +3.36% | 1478.7만 |
|---|
| 2026.03.12 | ₩95,801 | ₩98,340 | ₩94,866 | ₩97,405 | +1.67% | 1589.4만 |
|---|
| 2026.03.11 | ₩92,060 | ₩93,931 | ₩89,789 | ₩91,392 | -0.73% | 1560.3만 |
|---|
| 2026.03.10 | ₩91,125 | ₩91,926 | ₩86,181 | ₩90,724 | -0.44% | 2158.1만 |
|---|
| 2026.03.09 | ₩97,137 | ₩100,879 | ₩89,388 | ₩90,590 | -6.74% | 1845.7만 |
|---|
| 2026.03.06 | ₩92,995 | ₩94,599 | ₩91,125 | ₩93,530 | +0.57% | 1615.3만 |
|---|
| 2026.03.05 | ₩85,513 | ₩89,922 | ₩83,642 | ₩87,384 | +2.19% | 1982.3만 |
|---|
| 2026.03.04 | ₩83,108 | ₩85,647 | ₩81,505 | ₩82,707 | -0.48% | 1037.4만 |
|---|
| 2026.03.03 | ₩87,384 | ₩90,724 | ₩83,509 | ₩85,112 | -2.60% | 1282.9만 |
|---|
| 2026.03.02 | ₩86,582 | ₩86,715 | ₩80,436 | ₩80,970 | -6.48% | 1278.3만 |
|---|
| 2026.02.27 | ₩82,440 | ₩84,711 | ₩82,039 | ₩83,242 | +0.97% | 1057.9만 |
|---|
| 2026.02.26 | ₩79,901 | ₩82,573 | ₩78,832 | ₩79,233 | -0.84% | 1173.4만 |
|---|
| 2026.02.25 | ₩79,634 | ₩82,306 | ₩79,634 | ₩80,302 | +0.84% | 776.4만 |
|---|
| 2026.02.24 | ₩84,177 | ₩84,711 | ₩80,569 | ₩81,371 | -3.33% | 1039만 |
|---|
| 2026.02.23 | ₩81,371 | ₩86,315 | ₩80,569 | ₩84,177 | +3.45% | 1229.6만 |
|---|
| 2026.02.20 | ₩82,039 | ₩82,573 | ₩77,897 | ₩80,436 | -1.95% | 1186.6만 |
|---|
| 2026.02.19 | ₩82,173 | ₩83,509 | ₩80,168 | ₩80,302 | -2.28% | 1137.6만 |
|---|
| 2026.02.18 | ₩81,638 | ₩82,841 | ₩78,164 | ₩80,836 | -0.98% | 1169.2만 |
|---|
| 2026.02.17 | ₩82,440 | ₩85,379 | ₩80,436 | ₩81,638 | -0.97% | 933.9만 |
|---|
| 2026.02.13 | ₩84,043 | ₩86,047 | ₩79,500 | ₩81,772 | -2.70% | 1136.8만 |
|---|
| 2026.02.12 | ₩78,031 | ₩85,914 | ₩77,763 | ₩84,979 | +8.90% | 1103.9만 |
|---|
| 2026.02.11 | ₩76,828 | ₩82,440 | ₩76,294 | ₩80,035 | +4.17% | 1135.2만 |
|---|
| 2026.02.10 | ₩77,897 | ₩79,099 | ₩76,828 | ₩78,966 | +1.37% | 882.2만 |
|---|
| 2026.02.09 | ₩80,168 | ₩81,371 | ₩77,496 | ₩78,298 | -2.33% | 621.8만 |
|---|
| 2026.02.06 | ₩85,513 | ₩85,647 | ₩79,233 | ₩79,768 | -6.72% | 909.8만 |
|---|
| 2026.02.05 | ₩86,849 | ₩90,189 | ₩83,776 | ₩89,388 | +2.92% | 1040.2만 |
|---|
| 2026.02.04 | ₩81,371 | ₩88,052 | ₩80,836 | ₩84,845 | +4.27% | 1175.2만 |
|---|
| 2026.02.03 | ₩82,306 | ₩86,715 | ₩80,436 | ₩82,707 | +0.49% | 1172만 |
|---|
| 2026.02.02 | ₩86,849 | ₩86,849 | ₩81,505 | ₩83,242 | -4.15% | 1154.9만 |
|---|
| 2026.01.30 | ₩84,310 | ₩87,250 | ₩82,440 | ₩85,780 | +1.74% | 1290.3만 |
|---|
| 2026.01.29 | ₩81,371 | ₩85,780 | ₩80,436 | ₩82,039 | +0.82% | 1546.9만 |
|---|
| 2026.01.28 | ₩79,634 | ₩82,841 | ₩78,966 | ₩82,173 | +3.19% | 1240.6만 |
|---|
| 2026.01.27 | ₩81,505 | ₩82,707 | ₩80,569 | ₩80,836 | -0.82% | 947.2만 |
|---|
| 2026.01.26 | ₩80,302 | ₩81,905 | ₩78,966 | ₩81,505 | +1.50% | 1217.9만 |
|---|
| 2026.01.23 | ₩76,962 | ₩80,970 | ₩76,962 | ₩80,569 | +4.69% | 960.1만 |
|---|
| 2026.01.22 | ₩76,427 | ₩76,694 | ₩74,690 | ₩76,427 | 0.00% | 922.1만 |
|---|
| 2026.01.21 | ₩80,970 | ₩82,707 | ₩77,229 | ₩78,164 | -3.47% | 1334.2만 |
|---|
| 2026.01.20 | ₩84,177 | ₩84,177 | ₩80,569 | ₩82,841 | -1.59% | 1306.1만 |
|---|
| 2026.01.16 | ₩80,035 | ₩80,970 | ₩78,699 | ₩80,035 | 0.00% | 866.6만 |
|---|
| 2026.01.15 | ₩81,505 | ₩81,772 | ₩78,699 | ₩80,168 | -1.64% | 1071.8만 |
|---|
| 2026.01.14 | ₩84,177 | ₩85,246 | ₩82,039 | ₩82,306 | -2.22% | 1225.9만 |
|---|
| 2026.01.13 | ₩82,974 | ₩84,845 | ₩82,440 | ₩84,043 | +1.29% | 1096.7만 |
|---|
| 2026.01.12 | ₩86,047 | ₩86,983 | ₩83,642 | ₩83,910 | -2.48% | 919.7만 |
|---|
| 2026.01.09 | ₩85,780 | ₩87,250 | ₩83,642 | ₩84,979 | -0.93% | 1259.2만 |
|---|
| 2026.01.08 | ₩90,457 | ₩90,991 | ₩86,181 | ₩86,849 | -3.99% | 1218.1만 |
|---|
| 2026.01.07 | ₩88,720 | ₩91,392 | ₩88,319 | ₩89,789 | +1.20% | 1131.5만 |
|---|
| 2026.01.06 | ₩93,263 | ₩94,198 | ₩88,987 | ₩89,121 | -4.44% | 1116.1만 |
|---|
| 2026.01.05 | ₩96,336 | ₩96,469 | ₩91,793 | ₩92,728 | -3.74% | 1244.2만 |
|---|
| 2026.01.02 | ₩98,874 | ₩101,012 | ₩97,004 | ₩97,405 | -1.49% | 1261만 |
|---|
| 2025.12.31 | ₩98,073 | ₩100,611 | ₩98,073 | ₩100,344 | +2.32% | 934.1만 |
|---|
| 2025.12.30 | ₩95,935 | ₩98,340 | ₩95,668 | ₩98,206 | +2.37% | 720.2만 |
|---|
| 2025.12.29 | ₩95,534 | ₩96,603 | ₩94,331 | ₩96,068 | +0.56% | 663만 |
|---|
| 2025.12.26 | ₩92,862 | ₩95,400 | ₩92,862 | ₩94,198 | +1.44% | 658만 |
|---|
| 2025.12.24 | ₩93,663 | ₩94,599 | ₩92,461 | ₩92,728 | -1.00% | 424.6만 |
|---|
| 2025.12.23 | ₩92,862 | ₩94,064 | ₩92,060 | ₩93,263 | +0.43% | 711.7만 |
|---|
| 2025.12.22 | ₩93,797 | ₩93,797 | ₩90,323 | ₩92,060 | -1.85% | 891.5만 |
|---|
| 2025.12.19 | ₩97,137 | ₩97,405 | ₩94,599 | ₩95,400 | -1.79% | 976.5만 |
|---|
| 2025.12.18 | ₩95,935 | ₩98,340 | ₩94,465 | ₩97,672 | +1.81% | 1204.3만 |
|---|
| 2025.12.17 | ₩95,801 | ₩100,077 | ₩93,663 | ₩99,275 | +3.63% | 1325.5만 |
|---|
| 2025.12.16 | ₩95,801 | ₩97,939 | ₩93,797 | ₩96,202 | +0.42% | 1113.4만 |
|---|
| 2025.12.15 | ₩90,991 | ₩95,133 | ₩90,858 | ₩94,866 | +4.26% | 1159.9만 |
|---|
| 2025.12.12 | ₩88,586 | ₩93,263 | ₩88,319 | ₩92,595 | +4.52% | 1269.3만 |
|---|
| 2025.12.11 | ₩92,060 | ₩92,327 | ₩88,319 | ₩88,720 | -3.63% | 1051.1만 |
|---|
| 2025.12.10 | ₩96,469 | ₩96,737 | ₩89,789 | ₩91,926 | -4.71% | 1117.2만 |
|---|
| 2025.12.09 | ₩97,004 | ₩97,137 | ₩93,797 | ₩95,801 | -1.24% | 923.2만 |
|---|
| 2025.12.08 | ₩94,064 | ₩97,004 | ₩94,064 | ₩96,336 | +2.41% | 807.2만 |
|---|
| 2025.12.05 | ₩95,400 | ₩96,870 | ₩94,064 | ₩96,202 | +0.84% | 942.9만 |
|---|
| 2025.12.04 | ₩98,073 | ₩98,874 | ₩93,931 | ₩95,133 | -3.00% | 970만 |
|---|
| 2025.12.03 | ₩102,215 | ₩102,749 | ₩97,271 | ₩97,672 | -4.44% | 825.7만 |
|---|
| 2025.12.02 | ₩100,478 | ₩103,150 | ₩100,344 | ₩103,016 | +2.53% | 713.1만 |
|---|
| 2025.12.01 | ₩102,616 | ₩102,883 | ₩100,077 | ₩102,348 | -0.26% | 702.3만 |
|---|
| 2025.11.28 | ₩99,542 | ₩100,879 | ₩98,741 | ₩98,874 | -0.67% | 294만 |
|---|
| 2025.11.26 | ₩103,150 | ₩103,551 | ₩98,474 | ₩100,478 | -2.59% | 712.2만 |
|---|
| 2025.11.25 | ₩109,029 | ₩109,964 | ₩102,348 | ₩103,016 | -5.51% | 740.1만 |
|---|
| 2025.11.24 | ₩116,111 | ₩116,645 | ₩109,563 | ₩110,365 | -4.95% | 679.5만 |
|---|
| 2025.11.21 | ₩125,998 | ₩126,532 | ₩113,973 | ₩116,779 | -7.32% | 660.2만 |
|---|
| 2025.11.20 | ₩114,641 | ₩127,468 | ₩111,701 | ₩127,067 | +10.84% | 870.7만 |
|---|
| 2025.11.19 | ₩119,718 | ₩121,990 | ₩115,843 | ₩120,520 | +0.67% | 581.9만 |
|---|
| 2025.11.18 | ₩123,727 | ₩124,261 | ₩117,714 | ₩120,253 | -2.81% | 524.1만 |
|---|
| 2025.11.17 | ₩116,244 | ₩122,925 | ₩114,106 | ₩121,322 | +4.37% | 768.8만 |
|---|
| 2025.11.14 | ₩120,520 | ₩120,653 | ₩112,637 | ₩114,507 | -4.99% | 743.9만 |
|---|
| 2025.11.13 | ₩108,628 | ₩116,645 | ₩107,559 | ₩115,309 | +6.15% | 684.4만 |
|---|
| 2025.11.12 | ₩104,753 | ₩106,758 | ₩102,749 | ₩106,357 | +1.53% | 596.5만 |
|---|
| 2025.11.11 | ₩106,624 | ₩107,693 | ₩104,753 | ₩105,555 | -1.00% | 514.8만 |
|---|
| 2025.11.10 | ₩104,486 | ₩107,960 | ₩104,085 | ₩105,555 | +1.02% | 586.5만 |
|---|
| 2025.11.07 | ₩113,572 | ₩116,378 | ₩108,895 | ₩109,029 | -4.00% | 605.5만 |
|---|
| 2025.11.06 | ₩105,421 | ₩111,033 | ₩104,753 | ₩110,632 | +4.94% | 497.8만 |
|---|
| 2025.11.05 | ₩108,628 | ₩109,029 | ₩103,417 | ₩104,753 | -3.57% | 498.3만 |
|---|
| 2025.11.04 | ₩108,895 | ₩109,831 | ₩105,956 | ₩109,697 | +0.74% | 571.7만 |
|---|
| 2025.11.03 | ₩103,284 | ₩107,960 | ₩103,150 | ₩104,219 | +0.91% | 416.7만 |
|---|
| 2025.10.31 | ₩104,486 | ₩106,357 | ₩102,348 | ₩103,016 | -1.41% | 537.7만 |
|---|
| 2025.10.30 | ₩104,085 | ₩105,021 | ₩100,611 | ₩104,753 | +0.64% | 485만 |
|---|
| 2025.10.29 | ₩99,943 | ₩104,887 | ₩97,137 | ₩102,215 | +2.27% | 492.8만 |
|---|
| 2025.10.28 | ₩98,874 | ₩100,611 | ₩97,405 | ₩99,676 | +0.81% | 411.8만 |
|---|
| 2025.10.27 | ₩96,202 | ₩99,008 | ₩95,801 | ₩98,073 | +1.94% | 400만 |
|---|
| 2025.10.24 | ₩98,741 | ₩99,676 | ₩96,870 | ₩99,008 | +0.27% | 471.3만 |
|---|
| 2025.10.23 | ₩105,421 | ₩106,223 | ₩101,680 | ₩102,749 | -2.53% | 432.7만 |
|---|
| 2025.10.22 | ₩103,284 | ₩109,831 | ₩102,348 | ₩106,624 | +3.23% | 628.7만 |
|---|
| 2025.10.21 | ₩101,680 | ₩103,952 | ₩100,478 | ₩102,081 | +0.39% | 398.7만 |
|---|
| 2025.10.20 | ₩102,749 | ₩103,284 | ₩100,344 | ₩100,611 | -2.08% | 391.1만 |
|---|
| 2025.10.17 | ₩107,025 | ₩109,296 | ₩104,620 | ₩106,891 | -0.12% | 580.2만 |
|---|
| 2025.10.16 | ₩97,672 | ₩105,822 | ₩97,271 | ₩104,620 | +7.11% | 650만 |
|---|
| 2025.10.15 | ₩98,073 | ₩102,348 | ₩95,400 | ₩98,340 | +0.27% | 751.8만 |
|---|
| 2025.10.14 | ₩109,831 | ₩111,033 | ₩99,008 | ₩101,279 | -7.79% | 836.1만 |
|---|
| 2025.10.13 | ₩109,430 | ₩110,098 | ₩105,421 | ₩105,956 | -3.17% | 605.7만 |
|---|
| 2025.10.10 | ₩105,154 | ₩115,576 | ₩103,551 | ₩115,309 | +9.66% | 715.3만 |
|---|