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 | ₩63,424 | ₩63,931 | ₩62,275 | ₩62,929 | -0.78% | 297.2만 |
| 2026.10.08 | ₩64,693 | ₩65,869 | ₩63,637 | ₩63,798 | -1.38% | 606.7만 |
| 2026.10.07 | ₩63,303 | ₩64,159 | ₩62,796 | ₩63,664 | +0.57% | 362.9만 |
| 2026.10.06 | ₩59,309 | ₩61,620 | ₩59,175 | ₩61,259 | +3.29% | 347.1만 |
| 2026.10.05 | ₩60,885 | ₩62,114 | ₩59,375 | ₩59,883 | -1.65% | 429.1만 |
| 2026.10.02 | ₩60,551 | ₩61,540 | ₩59,763 | ₩61,152 | +0.99% | 457.2만 |
| 2026.10.01 | ₩63,865 | ₩65,161 | ₩61,647 | ₩62,702 | -1.82% | 581.9만 |
| 2026.09.30 | ₩61,887 | ₩63,464 | ₩61,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,424 |
| +2.48% |
| 373.8만 |
| 2026.09.29 | ₩61,847 | ₩63,731 | ₩61,353 | ₩62,635 | +1.27% | 325.1만 |
|---|
| 2026.09.28 | ₩61,794 | ₩62,769 | ₩60,778 | ₩61,927 | +0.22% | 510.7만 |
|---|
| 2026.09.25 | ₩60,444 | ₩61,660 | ₩59,723 | ₩60,711 | +0.44% | 481.6만 |
|---|
| 2026.09.24 | ₩61,019 | ₩62,515 | ₩60,471 | ₩60,805 | -0.35% | 586.3만 |
|---|
| 2026.09.23 | ₩58,160 | ₩60,671 | ₩58,093 | ₩60,605 | +4.20% | 435.1만 |
|---|
| 2026.09.22 | ₩57,117 | ₩58,133 | ₩56,356 | ₩57,438 | +0.56% | 476.8만 |
|---|
| 2026.09.21 | ₩58,587 | ₩59,442 | ₩58,480 | ₩59,041 | +0.78% | 382.6만 |
|---|
| 2026.09.18 | ₩59,469 | ₩60,912 | ₩59,215 | ₩59,950 | +0.81% | 345.4만 |
|---|
| 2026.09.17 | ₩57,451 | ₩59,135 | ₩57,251 | ₩59,068 | +2.81% | 363.2만 |
|---|
| 2026.09.16 | ₩58,908 | ₩61,794 | ₩58,039 | ₩59,990 | +1.84% | 625.6만 |
|---|
| 2026.09.15 | ₩58,333 | ₩59,843 | ₩58,106 | ₩59,162 | +1.42% | 400.9만 |
|---|
| 2026.09.14 | ₩58,240 | ₩58,454 | ₩56,810 | ₩57,959 | -0.48% | 626.2만 |
|---|
| 2026.09.11 | ₩56,249 | ₩57,425 | ₩55,821 | ₩57,358 | +1.97% | 584만 |
|---|
| 2026.09.10 | ₩57,518 | ₩58,293 | ₩56,770 | ₩57,973 | +0.79% | 487.7만 |
|---|
| 2026.09.09 | ₩54,712 | ₩56,436 | ₩54,338 | ₩56,236 | +2.78% | 450.3만 |
|---|
| 2026.09.08 | ₩53,670 | ₩54,245 | ₩53,270 | ₩53,991 | +0.60% | 429.1만 |
|---|
| 2026.09.04 | ₩54,539 | ₩54,632 | ₩53,189 | ₩53,310 | -2.25% | 407.8만 |
|---|
| 2026.09.03 | ₩53,310 | ₩54,632 | ₩53,096 | ₩53,670 | +0.68% | 356.2만 |
|---|
| 2026.09.02 | ₩55,674 | ₩55,902 | ₩54,071 | ₩54,272 | -2.52% | 435.8만 |
|---|
| 2026.09.01 | ₩55,487 | ₩56,583 | ₩54,940 | ₩56,222 | +1.32% | 381.5만 |
|---|
| 2026.08.31 | ₩53,737 | ₩55,046 | ₩53,604 | ₩54,365 | +1.17% | 435.5만 |
|---|
| 2026.08.28 | ₩51,319 | ₩53,390 | ₩50,971 | ₩53,363 | +3.98% | 477.4만 |
|---|
| 2026.08.27 | ₩51,733 | ₩52,094 | ₩50,971 | ₩51,225 | -0.98% | 299.3만 |
|---|
| 2026.08.26 | ₩51,786 | ₩52,054 | ₩51,145 | ₩51,653 | -0.26% | 284.5만 |
|---|
| 2026.08.25 | ₩51,292 | ₩52,161 | ₩51,199 | ₩51,466 | +0.34% | 364.8만 |
|---|
| 2026.08.24 | ₩51,319 | ₩52,414 | ₩51,212 | ₩52,120 | +1.56% | 352.7만 |
|---|
| 2026.08.21 | ₩51,159 | ₩52,040 | ₩50,918 | ₩51,105 | -0.10% | 374.1만 |
|---|
| 2026.08.20 | ₩51,466 | ₩52,561 | ₩51,078 | ₩52,214 | +1.45% | 400.5만 |
|---|
| 2026.08.19 | ₩49,635 | ₩50,437 | ₩49,355 | ₩50,210 | +1.16% | 391.7만 |
|---|
| 2026.08.18 | ₩49,849 | ₩50,998 | ₩49,542 | ₩50,918 | +2.14% | 485.1만 |
|---|
| 2026.08.17 | ₩49,128 | ₩49,475 | ₩48,967 | ₩49,074 | -0.11% | 332.3만 |
|---|
| 2026.08.14 | ₩49,448 | ₩49,716 | ₩48,540 | ₩48,593 | -1.73% | 349.1만 |
|---|
| 2026.08.13 | ₩49,034 | ₩49,675 | ₩48,553 | ₩49,315 | +0.57% | 421.5만 |
|---|
| 2026.08.12 | ₩49,582 | ₩50,544 | ₩49,341 | ₩49,675 | +0.19% | 455.5만 |
|---|
| 2026.08.11 | ₩50,557 | ₩50,718 | ₩50,023 | ₩50,517 | -0.08% | 382.6만 |
|---|
| 2026.08.10 | ₩50,731 | ₩51,479 | ₩50,317 | ₩51,025 | +0.58% | 403.5만 |
|---|
| 2026.08.07 | ₩50,811 | ₩51,132 | ₩49,969 | ₩50,237 | -1.13% | 375.4만 |
|---|
| 2026.08.06 | ₩51,185 | ₩52,027 | ₩50,290 | ₩51,893 | +1.38% | 469.4만 |
|---|
| 2026.08.05 | ₩49,769 | ₩51,092 | ₩49,462 | ₩51,078 | +2.63% | 490.1만 |
|---|
| 2026.08.04 | ₩52,321 | ₩52,521 | ₩49,756 | ₩50,116 | -4.21% | 585.5만 |
|---|
| 2026.08.03 | ₩54,926 | ₩55,234 | ₩52,802 | ₩53,042 | -3.43% | 529.3만 |
|---|
| 2026.07.31 | ₩54,512 | ₩57,732 | ₩54,298 | ₩55,848 | +2.45% | 458.2만 |
|---|
| 2026.07.30 | ₩55,902 | ₩57,171 | ₩54,886 | ₩55,046 | -1.53% | 332.9만 |
|---|
| 2026.07.29 | ₩55,207 | ₩57,572 | ₩54,566 | ₩57,358 | +3.90% | 514만 |
|---|
| 2026.07.28 | ₩54,819 | ₩56,383 | ₩54,472 | ₩54,699 | -0.22% | 436.5만 |
|---|
| 2026.07.27 | ₩54,272 | ₩55,955 | ₩53,443 | ₩54,940 | +1.23% | 276.9만 |
|---|
| 2026.07.24 | ₩54,632 | ₩56,289 | ₩54,352 | ₩55,888 | +2.30% | 231.8만 |
|---|
| 2026.07.23 | ₩55,982 | ₩56,356 | ₩54,819 | ₩55,300 | -1.22% | 405.3만 |
|---|
| 2026.07.22 | ₩53,336 | ₩54,552 | ₩52,949 | ₩54,378 | +1.95% | 348.4만 |
|---|
| 2026.07.21 | ₩54,686 | ₩55,073 | ₩52,762 | ₩52,895 | -3.27% | 348.8만 |
|---|
| 2026.07.20 | ₩53,777 | ₩55,327 | ₩53,229 | ₩55,247 | +2.73% | 415.2만 |
|---|
| 2026.07.17 | ₩55,381 | ₩55,608 | ₩53,136 | ₩54,272 | -2.00% | 568만 |
|---|
| 2026.07.16 | ₩53,924 | ₩54,071 | ₩52,214 | ₩53,363 | -1.04% | 413.5만 |
|---|
| 2026.07.15 | ₩53,644 | ₩54,178 | ₩52,561 | ₩53,310 | -0.62% | 330.7만 |
|---|
| 2026.07.14 | ₩53,443 | ₩54,378 | ₩53,042 | ₩53,978 | +1.00% | 2200.4만 |
|---|
| 2026.07.13 | ₩53,710 | ₩55,046 | ₩53,310 | ₩54,512 | +1.49% | 2004.2만 |
|---|
| 2026.07.10 | ₩52,241 | ₩54,378 | ₩52,107 | ₩53,310 | +2.05% | 2117만 |
|---|
| 2026.07.09 | ₩53,577 | ₩53,710 | ₩52,107 | ₩52,508 | -2.00% | 1670.1만 |
|---|
| 2026.07.08 | ₩54,111 | ₩55,982 | ₩53,577 | ₩54,378 | +0.49% | 3436.4만 |
|---|
| 2026.07.07 | ₩51,439 | ₩53,577 | ₩51,038 | ₩53,042 | +3.12% | 2821.2만 |
|---|
| 2026.07.06 | ₩52,107 | ₩52,241 | ₩50,771 | ₩51,573 | -1.03% | 1653.4만 |
|---|
| 2026.07.02 | ₩50,637 | ₩53,710 | ₩49,836 | ₩52,374 | +3.43% | 3309.1만 |
|---|
| 2026.07.01 | ₩51,038 | ₩51,573 | ₩49,569 | ₩51,305 | +0.52% | 2353.2만 |
|---|
| 2026.06.30 | ₩51,573 | ₩52,241 | ₩50,370 | ₩50,637 | -1.81% | 2317.5만 |
|---|
| 2026.06.29 | ₩51,974 | ₩53,710 | ₩51,305 | ₩51,439 | -1.03% | 3353.4만 |
|---|
| 2026.06.26 | ₩52,775 | ₩53,176 | ₩50,905 | ₩51,974 | -1.52% | 3718.6만 |
|---|
| 2026.06.25 | ₩51,172 | ₩52,642 | ₩49,969 | ₩51,573 | +0.78% | 3692.6만 |
|---|
| 2026.06.24 | ₩53,042 | ₩53,710 | ₩50,905 | ₩52,642 | -0.76% | 3141.5만 |
|---|
| 2026.06.23 | ₩54,378 | ₩54,913 | ₩51,974 | ₩53,310 | -1.97% | 3248.8만 |
|---|
| 2026.06.22 | ₩53,042 | ₩53,443 | ₩51,573 | ₩52,241 | -1.51% | 3027.9만 |
|---|
| 2026.06.18 | ₩54,245 | ₩56,249 | ₩53,443 | ₩53,710 | -0.99% | 3004.1만 |
|---|
| 2026.06.17 | ₩55,447 | ₩57,585 | ₩53,577 | ₩57,051 | +2.89% | 3380.2만 |
|---|
| 2026.06.16 | ₩53,844 | ₩55,982 | ₩53,042 | ₩55,715 | +3.47% | 3631.2만 |
|---|
| 2026.06.15 | ₩53,042 | ₩54,646 | ₩52,374 | ₩54,245 | +2.27% | 2255.8만 |
|---|
| 2026.06.12 | ₩56,383 | ₩57,184 | ₩53,978 | ₩55,581 | -1.42% | 2350.8만 |
|---|
| 2026.06.11 | ₩60,925 | ₩61,192 | ₩56,650 | ₩57,051 | -6.36% | 3345.3만 |
|---|
| 2026.06.10 | ₩61,059 | ₩62,796 | ₩58,119 | ₩62,529 | +2.41% | 4046.7만 |
|---|
| 2026.06.09 | ₩59,322 | ₩65,468 | ₩56,783 | ₩60,658 | +2.25% | 4330.4만 |
|---|
| 2026.06.08 | ₩60,124 | ₩61,593 | ₩59,322 | ₩61,192 | +1.78% | 4580.4만 |
|---|
| 2026.06.05 | ₩58,387 | ₩63,731 | ₩58,253 | ₩62,796 | +7.55% | 3782만 |
|---|
| 2026.06.04 | ₩59,589 | ₩59,990 | ₩56,115 | ₩56,783 | -4.71% | 2595.8만 |
|---|
| 2026.06.03 | ₩57,852 | ₩59,856 | ₩57,852 | ₩59,188 | +2.31% | 2639.3만 |
|---|
| 2026.06.02 | ₩58,921 | ₩58,921 | ₩56,783 | ₩57,051 | -3.17% | 1796.2만 |
|---|
| 2026.06.01 | ₩58,921 | ₩60,257 | ₩57,585 | ₩58,654 | -0.45% | 2101.1만 |
|---|
| 2026.05.29 | ₩57,184 | ₩58,921 | ₩57,051 | ₩57,852 | +1.17% | 2077.7만 |
|---|
| 2026.05.28 | ₩58,253 | ₩59,188 | ₩56,249 | ₩56,783 | -2.52% | 1962.3만 |
|---|
| 2026.05.27 | ₩57,184 | ₩58,387 | ₩56,783 | ₩57,585 | +0.70% | 2609.7만 |
|---|
| 2026.05.26 | ₩58,921 | ₩59,322 | ₩57,585 | ₩57,585 | -2.27% | 2351.5만 |
|---|
| 2026.05.22 | ₩61,593 | ₩61,994 | ₩59,990 | ₩61,059 | -0.87% | 2570.2만 |
|---|
| 2026.05.21 | ₩65,201 | ₩66,403 | ₩61,861 | ₩62,662 | -3.89% | 2962.9만 |
|---|
| 2026.05.20 | ₩68,140 | ₩69,476 | ₩64,265 | ₩64,533 | -5.29% | 3856.4만 |
|---|
| 2026.05.19 | ₩69,075 | ₩71,480 | ₩68,140 | ₩69,610 | +0.77% | 4731.5만 |
|---|
| 2026.05.18 | ₩65,334 | ₩68,942 | ₩65,201 | ₩67,472 | +3.27% | 3977.6만 |
|---|
| 2026.05.15 | ₩64,666 | ₩66,537 | ₩64,533 | ₩66,270 | +2.48% | 3321.5만 |
|---|
| 2026.05.14 | ₩62,128 | ₩63,464 | ₩60,925 | ₩61,861 | -0.43% | 3148.6만 |
|---|
| 2026.05.13 | ₩62,662 | ₩64,800 | ₩62,261 | ₩62,929 | +0.43% | 3001.3만 |
|---|
| 2026.05.12 | ₩62,128 | ₩65,735 | ₩62,128 | ₩62,929 | +1.29% | 3480.5만 |
|---|
| 2026.05.11 | ₩61,460 | ₩61,727 | ₩59,990 | ₩61,192 | -0.43% | 2746.5만 |
|---|
| 2026.05.08 | ₩61,994 | ₩62,929 | ₩61,326 | ₩61,994 | 0.00% | 2654.8만 |
|---|
| 2026.05.07 | ₩59,856 | ₩63,865 | ₩59,723 | ₩63,197 | +5.58% | 3162만 |
|---|
| 2026.05.06 | ₩61,192 | ₩62,529 | ₩59,990 | ₩60,257 | -1.53% | 2016.6만 |
|---|
| 2026.05.05 | ₩64,800 | ₩64,933 | ₩62,796 | ₩62,929 | -2.89% | 1660.1만 |
|---|
| 2026.05.04 | ₩65,602 | ₩67,606 | ₩64,265 | ₩66,403 | +1.22% | 1768.4만 |
|---|
| 2026.05.01 | ₩65,869 | ₩67,338 | ₩65,067 | ₩65,468 | -0.61% | 1081.5만 |
|---|
| 2026.04.30 | ₩70,011 | ₩70,545 | ₩66,002 | ₩66,270 | -5.34% | 1693.6만 |
|---|
| 2026.04.29 | ₩69,343 | ₩72,148 | ₩69,075 | ₩70,812 | +2.12% | 1914.6만 |
|---|
| 2026.04.28 | ₩67,873 | ₩70,144 | ₩67,071 | ₩69,476 | +2.36% | 1827.2만 |
|---|
| 2026.04.27 | ₩67,205 | ₩67,739 | ₩66,136 | ₩67,071 | -0.20% | 1277.6만 |
|---|
| 2026.04.24 | ₩67,338 | ₩69,209 | ₩66,270 | ₩67,338 | 0.00% | 1768.6만 |
|---|
| 2026.04.23 | ₩67,205 | ₩70,679 | ₩66,403 | ₩68,006 | +1.19% | 2260.5만 |
|---|
| 2026.04.22 | ₩66,537 | ₩68,541 | ₩66,136 | ₩67,338 | +1.20% | 1764만 |
|---|
| 2026.04.21 | ₩66,136 | ₩69,343 | ₩64,933 | ₩68,675 | +3.84% | 2115.5만 |
|---|
| 2026.04.20 | ₩68,808 | ₩68,808 | ₩66,537 | ₩66,804 | -2.91% | 1425.9만 |
|---|
| 2026.04.17 | ₩69,610 | ₩70,011 | ₩66,403 | ₩67,873 | -2.50% | 1670.6만 |
|---|
| 2026.04.16 | ₩72,950 | ₩74,019 | ₩72,148 | ₩72,549 | -0.55% | 1125.5만 |
|---|
| 2026.04.15 | ₩73,351 | ₩74,420 | ₩72,816 | ₩72,950 | -0.55% | 1031.6만 |
|---|
| 2026.04.14 | ₩74,820 | ₩75,622 | ₩72,816 | ₩73,618 | -1.61% | 964.5만 |
|---|
| 2026.04.13 | ₩80,966 | ₩81,234 | ₩76,290 | ₩76,557 | -5.45% | 1014.6만 |
|---|
| 2026.04.10 | ₩79,096 | ₩80,966 | ₩78,695 | ₩80,165 | +1.35% | 759만 |
|---|
| 2026.04.09 | ₩82,436 | ₩82,436 | ₩78,562 | ₩79,497 | -3.57% | 1017.1만 |
|---|
| 2026.04.08 | ₩79,630 | ₩82,837 | ₩78,829 | ₩80,833 | +1.51% | 1054.8만 |
|---|
| 2026.04.07 | ₩90,319 | ₩92,190 | ₩88,048 | ₩88,582 | -1.92% | 1249만 |
|---|
| 2026.04.06 | ₩90,586 | ₩91,521 | ₩88,448 | ₩89,250 | -1.47% | 958.1만 |
|---|
| 2026.04.02 | ₩97,400 | ₩97,400 | ₩89,117 | ₩90,453 | -7.13% | 1156만 |
|---|
| 2026.04.01 | ₩91,655 | ₩92,590 | ₩88,849 | ₩92,056 | +0.44% | 1309.3만 |
|---|
| 2026.03.31 | ₩100,206 | ₩101,275 | ₩92,724 | ₩93,793 | -6.40% | 1278.4만 |
|---|
| 2026.03.30 | ₩97,534 | ₩105,951 | ₩97,534 | ₩104,749 | +7.40% | 1565.5만 |
|---|
| 2026.03.27 | ₩97,133 | ₩101,141 | ₩96,064 | ₩100,340 | +3.30% | 1546.4만 |
|---|
| 2026.03.26 | ₩93,793 | ₩95,530 | ₩90,453 | ₩95,396 | +1.71% | 1363.1만 |
|---|
| 2026.03.25 | ₩90,586 | ₩93,125 | ₩88,983 | ₩90,453 | -0.15% | 2065만 |
|---|
| 2026.03.24 | ₩97,801 | ₩98,736 | ₩92,190 | ₩93,793 | -4.10% | 1680.1만 |
|---|
| 2026.03.23 | ₩96,732 | ₩98,068 | ₩91,388 | ₩96,331 | -0.41% | 2928.8만 |
|---|
| 2026.03.20 | ₩97,267 | ₩105,283 | ₩96,866 | ₩103,012 | +5.91% | 1351.7만 |
|---|
| 2026.03.19 | ₩102,210 | ₩102,745 | ₩93,793 | ₩96,599 | -5.49% | 1881.1만 |
|---|
| 2026.03.18 | ₩95,931 | ₩98,603 | ₩94,995 | ₩98,469 | +2.65% | 2106.5만 |
|---|
| 2026.03.17 | ₩94,327 | ₩95,263 | ₩92,056 | ₩93,926 | -0.42% | 1664.6만 |
|---|
| 2026.03.16 | ₩94,594 | ₩96,465 | ₩92,590 | ₩95,663 | +1.13% | 1704.2만 |
|---|
| 2026.03.13 | ₩95,396 | ₩99,805 | ₩93,793 | ₩98,603 | +3.36% | 1478.7만 |
|---|
| 2026.03.12 | ₩95,797 | ₩98,335 | ₩94,862 | ₩97,400 | +1.67% | 1589.4만 |
|---|
| 2026.03.11 | ₩92,056 | ₩93,926 | ₩89,785 | ₩91,388 | -0.73% | 1560.3만 |
|---|
| 2026.03.10 | ₩91,121 | ₩91,922 | ₩86,177 | ₩90,720 | -0.44% | 2158.1만 |
|---|
| 2026.03.09 | ₩97,133 | ₩100,874 | ₩89,384 | ₩90,586 | -6.74% | 1845.7만 |
|---|
| 2026.03.06 | ₩92,991 | ₩94,594 | ₩91,121 | ₩93,526 | +0.57% | 1615.3만 |
|---|
| 2026.03.05 | ₩85,509 | ₩89,918 | ₩83,639 | ₩87,380 | +2.19% | 1982.3만 |
|---|
| 2026.03.04 | ₩83,104 | ₩85,643 | ₩81,501 | ₩82,703 | -0.48% | 1037.4만 |
|---|
| 2026.03.03 | ₩87,380 | ₩90,720 | ₩83,505 | ₩85,108 | -2.60% | 1282.9만 |
|---|
| 2026.03.02 | ₩86,578 | ₩86,712 | ₩80,432 | ₩80,966 | -6.48% | 1278.3만 |
|---|
| 2026.02.27 | ₩82,436 | ₩84,707 | ₩82,035 | ₩83,238 | +0.97% | 1057.9만 |
|---|
| 2026.02.26 | ₩79,898 | ₩82,570 | ₩78,829 | ₩79,230 | -0.84% | 1173.4만 |
|---|
| 2026.02.25 | ₩79,630 | ₩82,303 | ₩79,630 | ₩80,298 | +0.84% | 776.4만 |
|---|
| 2026.02.24 | ₩84,173 | ₩84,707 | ₩80,566 | ₩81,367 | -3.33% | 1039만 |
|---|
| 2026.02.23 | ₩81,367 | ₩86,311 | ₩80,566 | ₩84,173 | +3.45% | 1229.6만 |
|---|
| 2026.02.20 | ₩82,035 | ₩82,570 | ₩77,893 | ₩80,432 | -1.95% | 1186.6만 |
|---|
| 2026.02.19 | ₩82,169 | ₩83,505 | ₩80,165 | ₩80,298 | -2.28% | 1137.6만 |
|---|
| 2026.02.18 | ₩81,634 | ₩82,837 | ₩78,161 | ₩80,833 | -0.98% | 1169.2만 |
|---|
| 2026.02.17 | ₩82,436 | ₩85,376 | ₩80,432 | ₩81,634 | -0.97% | 933.9만 |
|---|
| 2026.02.13 | ₩84,039 | ₩86,044 | ₩79,497 | ₩81,768 | -2.70% | 1136.8만 |
|---|
| 2026.02.12 | ₩78,027 | ₩85,910 | ₩77,760 | ₩84,975 | +8.90% | 1103.9만 |
|---|
| 2026.02.11 | ₩76,825 | ₩82,436 | ₩76,290 | ₩80,031 | +4.17% | 1135.2만 |
|---|
| 2026.02.10 | ₩77,893 | ₩79,096 | ₩76,825 | ₩78,962 | +1.37% | 882.2만 |
|---|
| 2026.02.09 | ₩80,165 | ₩81,367 | ₩77,493 | ₩78,294 | -2.33% | 621.8만 |
|---|
| 2026.02.06 | ₩85,509 | ₩85,643 | ₩79,230 | ₩79,764 | -6.72% | 909.8만 |
|---|
| 2026.02.05 | ₩86,845 | ₩90,185 | ₩83,772 | ₩89,384 | +2.92% | 1040.2만 |
|---|
| 2026.02.04 | ₩81,367 | ₩88,048 | ₩80,833 | ₩84,841 | +4.27% | 1175.2만 |
|---|
| 2026.02.03 | ₩82,303 | ₩86,712 | ₩80,432 | ₩82,703 | +0.49% | 1172만 |
|---|
| 2026.02.02 | ₩86,845 | ₩86,845 | ₩81,501 | ₩83,238 | -4.15% | 1154.9만 |
|---|
| 2026.01.30 | ₩84,307 | ₩87,246 | ₩82,436 | ₩85,776 | +1.74% | 1290.3만 |
|---|
| 2026.01.29 | ₩81,367 | ₩85,776 | ₩80,432 | ₩82,035 | +0.82% | 1546.9만 |
|---|
| 2026.01.28 | ₩79,630 | ₩82,837 | ₩78,962 | ₩82,169 | +3.19% | 1240.6만 |
|---|
| 2026.01.27 | ₩81,501 | ₩82,703 | ₩80,566 | ₩80,833 | -0.82% | 947.2만 |
|---|
| 2026.01.26 | ₩80,298 | ₩81,902 | ₩78,962 | ₩81,501 | +1.50% | 1217.9만 |
|---|
| 2026.01.23 | ₩76,958 | ₩80,966 | ₩76,958 | ₩80,566 | +4.69% | 960.1만 |
|---|
| 2026.01.22 | ₩76,424 | ₩76,691 | ₩74,687 | ₩76,424 | 0.00% | 922.1만 |
|---|
| 2026.01.21 | ₩80,966 | ₩82,703 | ₩77,225 | ₩78,161 | -3.47% | 1334.2만 |
|---|
| 2026.01.20 | ₩84,173 | ₩84,173 | ₩80,566 | ₩82,837 | -1.59% | 1306.1만 |
|---|
| 2026.01.16 | ₩80,031 | ₩80,966 | ₩78,695 | ₩80,031 | 0.00% | 866.6만 |
|---|
| 2026.01.15 | ₩81,501 | ₩81,768 | ₩78,695 | ₩80,165 | -1.64% | 1071.8만 |
|---|
| 2026.01.14 | ₩84,173 | ₩85,242 | ₩82,035 | ₩82,303 | -2.22% | 1225.9만 |
|---|
| 2026.01.13 | ₩82,971 | ₩84,841 | ₩82,436 | ₩84,039 | +1.29% | 1096.7만 |
|---|
| 2026.01.12 | ₩86,044 | ₩86,979 | ₩83,639 | ₩83,906 | -2.48% | 919.7만 |
|---|
| 2026.01.09 | ₩85,776 | ₩87,246 | ₩83,639 | ₩84,975 | -0.93% | 1259.2만 |
|---|
| 2026.01.08 | ₩90,453 | ₩90,987 | ₩86,177 | ₩86,845 | -3.99% | 1218.1만 |
|---|
| 2026.01.07 | ₩88,716 | ₩91,388 | ₩88,315 | ₩89,785 | +1.20% | 1131.5만 |
|---|
| 2026.01.06 | ₩93,258 | ₩94,194 | ₩88,983 | ₩89,117 | -4.44% | 1116.1만 |
|---|
| 2026.01.05 | ₩96,331 | ₩96,465 | ₩91,789 | ₩92,724 | -3.74% | 1244.2만 |
|---|
| 2026.01.02 | ₩98,870 | ₩101,008 | ₩96,999 | ₩97,400 | -1.49% | 1261만 |
|---|
| 2025.12.31 | ₩98,068 | ₩100,607 | ₩98,068 | ₩100,340 | +2.32% | 934.1만 |
|---|
| 2025.12.30 | ₩95,931 | ₩98,335 | ₩95,663 | ₩98,202 | +2.37% | 720.2만 |
|---|
| 2025.12.29 | ₩95,530 | ₩96,599 | ₩94,327 | ₩96,064 | +0.56% | 663만 |
|---|
| 2025.12.26 | ₩92,858 | ₩95,396 | ₩92,858 | ₩94,194 | +1.44% | 658만 |
|---|
| 2025.12.24 | ₩93,659 | ₩94,594 | ₩92,457 | ₩92,724 | -1.00% | 424.6만 |
|---|
| 2025.12.23 | ₩92,858 | ₩94,060 | ₩92,056 | ₩93,258 | +0.43% | 711.7만 |
|---|
| 2025.12.22 | ₩93,793 | ₩93,793 | ₩90,319 | ₩92,056 | -1.85% | 891.5만 |
|---|
| 2025.12.19 | ₩97,133 | ₩97,400 | ₩94,594 | ₩95,396 | -1.79% | 976.5만 |
|---|
| 2025.12.18 | ₩95,931 | ₩98,335 | ₩94,461 | ₩97,667 | +1.81% | 1204.3만 |
|---|
| 2025.12.17 | ₩95,797 | ₩100,072 | ₩93,659 | ₩99,271 | +3.63% | 1325.5만 |
|---|
| 2025.12.16 | ₩95,797 | ₩97,935 | ₩93,793 | ₩96,198 | +0.42% | 1113.4만 |
|---|
| 2025.12.15 | ₩90,987 | ₩95,129 | ₩90,853 | ₩94,862 | +4.26% | 1159.9만 |
|---|
| 2025.12.12 | ₩88,582 | ₩93,258 | ₩88,315 | ₩92,590 | +4.52% | 1269.3만 |
|---|
| 2025.12.11 | ₩92,056 | ₩92,323 | ₩88,315 | ₩88,716 | -3.63% | 1051.1만 |
|---|
| 2025.12.10 | ₩96,465 | ₩96,732 | ₩89,785 | ₩91,922 | -4.71% | 1117.2만 |
|---|
| 2025.12.09 | ₩96,999 | ₩97,133 | ₩93,793 | ₩95,797 | -1.24% | 923.2만 |
|---|
| 2025.12.08 | ₩94,060 | ₩96,999 | ₩94,060 | ₩96,331 | +2.41% | 807.2만 |
|---|
| 2025.12.05 | ₩95,396 | ₩96,866 | ₩94,060 | ₩96,198 | +0.84% | 942.9만 |
|---|
| 2025.12.04 | ₩98,068 | ₩98,870 | ₩93,926 | ₩95,129 | -3.00% | 970만 |
|---|
| 2025.12.03 | ₩102,210 | ₩102,745 | ₩97,267 | ₩97,667 | -4.44% | 825.7만 |
|---|
| 2025.12.02 | ₩100,473 | ₩103,145 | ₩100,340 | ₩103,012 | +2.53% | 713.1만 |
|---|
| 2025.12.01 | ₩102,611 | ₩102,878 | ₩100,072 | ₩102,344 | -0.26% | 702.3만 |
|---|
| 2025.11.28 | ₩99,538 | ₩100,874 | ₩98,736 | ₩98,870 | -0.67% | 294만 |
|---|
| 2025.11.26 | ₩103,145 | ₩103,546 | ₩98,469 | ₩100,473 | -2.59% | 712.2만 |
|---|
| 2025.11.25 | ₩109,024 | ₩109,959 | ₩102,344 | ₩103,012 | -5.51% | 740.1만 |
|---|
| 2025.11.24 | ₩116,105 | ₩116,640 | ₩109,559 | ₩110,360 | -4.95% | 679.5만 |
|---|
| 2025.11.21 | ₩125,992 | ₩126,527 | ₩113,968 | ₩116,773 | -7.32% | 660.2만 |
|---|
| 2025.11.20 | ₩114,636 | ₩127,462 | ₩111,696 | ₩127,061 | +10.84% | 870.7만 |
|---|
| 2025.11.19 | ₩119,713 | ₩121,984 | ₩115,838 | ₩120,514 | +0.67% | 581.9만 |
|---|
| 2025.11.18 | ₩123,721 | ₩124,255 | ₩117,709 | ₩120,247 | -2.81% | 524.1만 |
|---|
| 2025.11.17 | ₩116,239 | ₩122,919 | ₩114,101 | ₩121,316 | +4.37% | 768.8만 |
|---|
| 2025.11.14 | ₩120,514 | ₩120,648 | ₩112,632 | ₩114,502 | -4.99% | 743.9만 |
|---|
| 2025.11.13 | ₩108,623 | ₩116,640 | ₩107,554 | ₩115,304 | +6.15% | 684.4만 |
|---|
| 2025.11.12 | ₩104,749 | ₩106,753 | ₩102,745 | ₩106,352 | +1.53% | 596.5만 |
|---|
| 2025.11.11 | ₩106,619 | ₩107,688 | ₩104,749 | ₩105,550 | -1.00% | 514.8만 |
|---|
| 2025.11.10 | ₩104,481 | ₩107,955 | ₩104,081 | ₩105,550 | +1.02% | 586.5만 |
|---|
| 2025.11.07 | ₩113,567 | ₩116,373 | ₩108,891 | ₩109,024 | -4.00% | 605.5만 |
|---|
| 2025.11.06 | ₩105,417 | ₩111,028 | ₩104,749 | ₩110,627 | +4.94% | 497.8만 |
|---|
| 2025.11.05 | ₩108,623 | ₩109,024 | ₩103,413 | ₩104,749 | -3.57% | 498.3만 |
|---|
| 2025.11.04 | ₩108,891 | ₩109,826 | ₩105,951 | ₩109,692 | +0.74% | 571.7만 |
|---|
| 2025.11.03 | ₩103,279 | ₩107,955 | ₩103,145 | ₩104,214 | +0.91% | 416.7만 |
|---|
| 2025.10.31 | ₩104,481 | ₩106,352 | ₩102,344 | ₩103,012 | -1.41% | 537.7만 |
|---|
| 2025.10.30 | ₩104,081 | ₩105,016 | ₩100,607 | ₩104,749 | +0.64% | 485만 |
|---|
| 2025.10.29 | ₩99,939 | ₩104,882 | ₩97,133 | ₩102,210 | +2.27% | 492.8만 |
|---|
| 2025.10.28 | ₩98,870 | ₩100,607 | ₩97,400 | ₩99,672 | +0.81% | 411.8만 |
|---|
| 2025.10.27 | ₩96,198 | ₩99,004 | ₩95,797 | ₩98,068 | +1.94% | 400만 |
|---|
| 2025.10.24 | ₩98,736 | ₩99,672 | ₩96,866 | ₩99,004 | +0.27% | 471.3만 |
|---|
| 2025.10.23 | ₩105,417 | ₩106,218 | ₩101,676 | ₩102,745 | -2.53% | 432.7만 |
|---|
| 2025.10.22 | ₩103,279 | ₩109,826 | ₩102,344 | ₩106,619 | +3.23% | 628.7만 |
|---|
| 2025.10.21 | ₩101,676 | ₩103,947 | ₩100,473 | ₩102,077 | +0.39% | 398.7만 |
|---|
| 2025.10.20 | ₩102,745 | ₩103,279 | ₩100,340 | ₩100,607 | -2.08% | 391.1만 |
|---|
| 2025.10.17 | ₩107,020 | ₩109,291 | ₩104,615 | ₩106,886 | -0.12% | 580.2만 |
|---|
| 2025.10.16 | ₩97,667 | ₩105,818 | ₩97,267 | ₩104,615 | +7.11% | 650만 |
|---|
| 2025.10.15 | ₩98,068 | ₩102,344 | ₩95,396 | ₩98,335 | +0.27% | 751.8만 |
|---|
| 2025.10.14 | ₩109,826 | ₩111,028 | ₩99,004 | ₩101,275 | -7.79% | 836.1만 |
|---|
| 2025.10.13 | ₩109,425 | ₩110,093 | ₩105,417 | ₩105,951 | -3.17% | 605.7만 |
|---|
| 2025.10.10 | ₩105,149 | ₩115,571 | ₩103,546 | ₩115,304 | +9.66% | 715.3만 |
|---|