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 | ₩63,405 | ₩63,912 | ₩62,256 | ₩62,911 | -0.78% | 297.2만 |
| 2026.10.08 | ₩64,674 | ₩65,849 | ₩63,618 | ₩63,779 | -1.38% | 606.7만 |
| 2026.10.07 | ₩63,285 | ₩64,139 | ₩62,777 | ₩63,645 | +0.57% | 362.9만 |
| 2026.10.06 | ₩59,291 | ₩61,602 | ₩59,157 | ₩61,241 | +3.29% | 347.1만 |
| 2026.10.05 | ₩60,867 | ₩62,096 | ₩59,358 | ₩59,865 | -1.65% | 429.1만 |
| 2026.10.02 | ₩60,533 | ₩61,521 | ₩59,745 | ₩61,134 | +0.99% | 457.2만 |
| 2026.10.01 | ₩63,846 | ₩65,141 | ₩61,628 | ₩62,683 | -1.82% | 581.9만 |
| 2026.09.30 | ₩61,869 | ₩63,445 | ₩61,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,405 |
| +2.48% |
| 373.8만 |
| 2026.09.29 | ₩61,829 | ₩63,712 | ₩61,334 | ₩62,617 | +1.27% | 325.1만 |
|---|
| 2026.09.28 | ₩61,775 | ₩62,750 | ₩60,760 | ₩61,909 | +0.22% | 510.7만 |
|---|
| 2026.09.25 | ₩60,426 | ₩61,642 | ₩59,705 | ₩60,693 | +0.44% | 481.6만 |
|---|
| 2026.09.24 | ₩61,001 | ₩62,496 | ₩60,453 | ₩60,787 | -0.35% | 586.3만 |
|---|
| 2026.09.23 | ₩58,142 | ₩60,653 | ₩58,075 | ₩60,586 | +4.20% | 435.1만 |
|---|
| 2026.09.22 | ₩57,100 | ₩58,115 | ₩56,339 | ₩57,421 | +0.56% | 476.8만 |
|---|
| 2026.09.21 | ₩58,570 | ₩59,424 | ₩58,463 | ₩59,024 | +0.78% | 382.6만 |
|---|
| 2026.09.18 | ₩59,451 | ₩60,894 | ₩59,197 | ₩59,932 | +0.81% | 345.4만 |
|---|
| 2026.09.17 | ₩57,434 | ₩59,117 | ₩57,234 | ₩59,050 | +2.81% | 363.2만 |
|---|
| 2026.09.16 | ₩58,890 | ₩61,775 | ₩58,022 | ₩59,972 | +1.84% | 625.6만 |
|---|
| 2026.09.15 | ₩58,316 | ₩59,825 | ₩58,089 | ₩59,144 | +1.42% | 400.9만 |
|---|
| 2026.09.14 | ₩58,222 | ₩58,436 | ₩56,793 | ₩57,942 | -0.48% | 626.2만 |
|---|
| 2026.09.11 | ₩56,232 | ₩57,408 | ₩55,805 | ₩57,341 | +1.97% | 584만 |
|---|
| 2026.09.10 | ₩57,501 | ₩58,276 | ₩56,753 | ₩57,955 | +0.79% | 487.7만 |
|---|
| 2026.09.09 | ₩54,696 | ₩56,419 | ₩54,322 | ₩56,219 | +2.78% | 450.3만 |
|---|
| 2026.09.08 | ₩53,654 | ₩54,229 | ₩53,254 | ₩53,975 | +0.60% | 429.1만 |
|---|
| 2026.09.04 | ₩54,522 | ₩54,616 | ₩53,173 | ₩53,294 | -2.25% | 407.8만 |
|---|
| 2026.09.03 | ₩53,294 | ₩54,616 | ₩53,080 | ₩53,654 | +0.68% | 356.2만 |
|---|
| 2026.09.02 | ₩55,658 | ₩55,885 | ₩54,055 | ₩54,255 | -2.52% | 435.8만 |
|---|
| 2026.09.01 | ₩55,471 | ₩56,566 | ₩54,923 | ₩56,205 | +1.32% | 381.5만 |
|---|
| 2026.08.31 | ₩53,721 | ₩55,030 | ₩53,587 | ₩54,349 | +1.17% | 435.5만 |
|---|
| 2026.08.28 | ₩51,303 | ₩53,374 | ₩50,956 | ₩53,347 | +3.98% | 477.4만 |
|---|
| 2026.08.27 | ₩51,718 | ₩52,078 | ₩50,956 | ₩51,210 | -0.98% | 299.3만 |
|---|
| 2026.08.26 | ₩51,771 | ₩52,038 | ₩51,130 | ₩51,637 | -0.26% | 284.5만 |
|---|
| 2026.08.25 | ₩51,277 | ₩52,145 | ₩51,183 | ₩51,450 | +0.34% | 364.8만 |
|---|
| 2026.08.24 | ₩51,303 | ₩52,399 | ₩51,197 | ₩52,105 | +1.56% | 352.7만 |
|---|
| 2026.08.21 | ₩51,143 | ₩52,025 | ₩50,903 | ₩51,090 | -0.10% | 374.1만 |
|---|
| 2026.08.20 | ₩51,450 | ₩52,546 | ₩51,063 | ₩52,198 | +1.45% | 400.5만 |
|---|
| 2026.08.19 | ₩49,621 | ₩50,422 | ₩49,340 | ₩50,195 | +1.16% | 391.7만 |
|---|
| 2026.08.18 | ₩49,834 | ₩50,983 | ₩49,527 | ₩50,903 | +2.14% | 485.1만 |
|---|
| 2026.08.17 | ₩49,113 | ₩49,460 | ₩48,953 | ₩49,060 | -0.11% | 332.3만 |
|---|
| 2026.08.14 | ₩49,434 | ₩49,701 | ₩48,525 | ₩48,579 | -1.73% | 349.1만 |
|---|
| 2026.08.13 | ₩49,019 | ₩49,661 | ₩48,539 | ₩49,300 | +0.57% | 421.5만 |
|---|
| 2026.08.12 | ₩49,567 | ₩50,529 | ₩49,327 | ₩49,661 | +0.19% | 455.5만 |
|---|
| 2026.08.11 | ₩50,542 | ₩50,702 | ₩50,008 | ₩50,502 | -0.08% | 382.6만 |
|---|
| 2026.08.10 | ₩50,716 | ₩51,464 | ₩50,302 | ₩51,010 | +0.58% | 403.5만 |
|---|
| 2026.08.07 | ₩50,796 | ₩51,116 | ₩49,954 | ₩50,222 | -1.13% | 375.4만 |
|---|
| 2026.08.06 | ₩51,170 | ₩52,011 | ₩50,275 | ₩51,878 | +1.38% | 469.4만 |
|---|
| 2026.08.05 | ₩49,754 | ₩51,076 | ₩49,447 | ₩51,063 | +2.63% | 490.1만 |
|---|
| 2026.08.04 | ₩52,305 | ₩52,506 | ₩49,741 | ₩50,101 | -4.21% | 585.5만 |
|---|
| 2026.08.03 | ₩54,910 | ₩55,217 | ₩52,786 | ₩53,026 | -3.43% | 529.3만 |
|---|
| 2026.07.31 | ₩54,496 | ₩57,715 | ₩54,282 | ₩55,831 | +2.45% | 458.2만 |
|---|
| 2026.07.30 | ₩55,885 | ₩57,154 | ₩54,870 | ₩55,030 | -1.53% | 332.9만 |
|---|
| 2026.07.29 | ₩55,190 | ₩57,554 | ₩54,549 | ₩57,341 | +3.90% | 514만 |
|---|
| 2026.07.28 | ₩54,803 | ₩56,366 | ₩54,456 | ₩54,683 | -0.22% | 436.5만 |
|---|
| 2026.07.27 | ₩54,255 | ₩55,938 | ₩53,427 | ₩54,923 | +1.23% | 276.9만 |
|---|
| 2026.07.24 | ₩54,616 | ₩56,272 | ₩54,335 | ₩55,871 | +2.30% | 231.8만 |
|---|
| 2026.07.23 | ₩55,965 | ₩56,339 | ₩54,803 | ₩55,284 | -1.22% | 405.3만 |
|---|
| 2026.07.22 | ₩53,320 | ₩54,536 | ₩52,933 | ₩54,362 | +1.95% | 348.4만 |
|---|
| 2026.07.21 | ₩54,669 | ₩55,057 | ₩52,746 | ₩52,880 | -3.27% | 348.8만 |
|---|
| 2026.07.20 | ₩53,761 | ₩55,311 | ₩53,213 | ₩55,230 | +2.73% | 415.2만 |
|---|
| 2026.07.17 | ₩55,364 | ₩55,591 | ₩53,120 | ₩54,255 | -2.00% | 568만 |
|---|
| 2026.07.16 | ₩53,908 | ₩54,055 | ₩52,198 | ₩53,347 | -1.04% | 413.5만 |
|---|
| 2026.07.15 | ₩53,628 | ₩54,162 | ₩52,546 | ₩53,294 | -0.62% | 330.7만 |
|---|
| 2026.07.14 | ₩53,427 | ₩54,362 | ₩53,026 | ₩53,961 | +1.00% | 2200.4만 |
|---|
| 2026.07.13 | ₩53,694 | ₩55,030 | ₩53,294 | ₩54,496 | +1.49% | 2004.2만 |
|---|
| 2026.07.10 | ₩52,225 | ₩54,362 | ₩52,092 | ₩53,294 | +2.05% | 2117만 |
|---|
| 2026.07.09 | ₩53,561 | ₩53,694 | ₩52,092 | ₩52,492 | -2.00% | 1670.1만 |
|---|
| 2026.07.08 | ₩54,095 | ₩55,965 | ₩53,561 | ₩54,362 | +0.49% | 3436.4만 |
|---|
| 2026.07.07 | ₩51,424 | ₩53,561 | ₩51,023 | ₩53,026 | +3.12% | 2821.2만 |
|---|
| 2026.07.06 | ₩52,092 | ₩52,225 | ₩50,756 | ₩51,557 | -1.03% | 1653.4만 |
|---|
| 2026.07.02 | ₩50,622 | ₩53,694 | ₩49,821 | ₩52,359 | +3.43% | 3309.1만 |
|---|
| 2026.07.01 | ₩51,023 | ₩51,557 | ₩49,554 | ₩51,290 | +0.52% | 2353.2만 |
|---|
| 2026.06.30 | ₩51,557 | ₩52,225 | ₩50,355 | ₩50,622 | -1.81% | 2317.5만 |
|---|
| 2026.06.29 | ₩51,958 | ₩53,694 | ₩51,290 | ₩51,424 | -1.03% | 3353.4만 |
|---|
| 2026.06.26 | ₩52,759 | ₩53,160 | ₩50,889 | ₩51,958 | -1.52% | 3718.6만 |
|---|
| 2026.06.25 | ₩51,157 | ₩52,626 | ₩49,954 | ₩51,557 | +0.78% | 3692.6만 |
|---|
| 2026.06.24 | ₩53,026 | ₩53,694 | ₩50,889 | ₩52,626 | -0.76% | 3141.5만 |
|---|
| 2026.06.23 | ₩54,362 | ₩54,896 | ₩51,958 | ₩53,294 | -1.97% | 3248.8만 |
|---|
| 2026.06.22 | ₩53,026 | ₩53,427 | ₩51,557 | ₩52,225 | -1.51% | 3027.9만 |
|---|
| 2026.06.18 | ₩54,229 | ₩56,232 | ₩53,427 | ₩53,694 | -0.99% | 3004.1만 |
|---|
| 2026.06.17 | ₩55,431 | ₩57,568 | ₩53,561 | ₩57,034 | +2.89% | 3380.2만 |
|---|
| 2026.06.16 | ₩53,828 | ₩55,965 | ₩53,026 | ₩55,698 | +3.47% | 3631.2만 |
|---|
| 2026.06.15 | ₩53,026 | ₩54,629 | ₩52,359 | ₩54,229 | +2.27% | 2255.8만 |
|---|
| 2026.06.12 | ₩56,366 | ₩57,167 | ₩53,961 | ₩55,564 | -1.42% | 2350.8만 |
|---|
| 2026.06.11 | ₩60,907 | ₩61,174 | ₩56,633 | ₩57,034 | -6.36% | 3345.3만 |
|---|
| 2026.06.10 | ₩61,041 | ₩62,777 | ₩58,102 | ₩62,510 | +2.41% | 4046.7만 |
|---|
| 2026.06.09 | ₩59,304 | ₩65,448 | ₩56,766 | ₩60,640 | +2.25% | 4330.4만 |
|---|
| 2026.06.08 | ₩60,106 | ₩61,575 | ₩59,304 | ₩61,174 | +1.78% | 4580.4만 |
|---|
| 2026.06.05 | ₩58,369 | ₩63,712 | ₩58,236 | ₩62,777 | +7.55% | 3782만 |
|---|
| 2026.06.04 | ₩59,571 | ₩59,972 | ₩56,099 | ₩56,766 | -4.71% | 2595.8만 |
|---|
| 2026.06.03 | ₩57,835 | ₩59,838 | ₩57,835 | ₩59,171 | +2.31% | 2639.3만 |
|---|
| 2026.06.02 | ₩58,903 | ₩58,903 | ₩56,766 | ₩57,034 | -3.17% | 1796.2만 |
|---|
| 2026.06.01 | ₩58,903 | ₩60,239 | ₩57,568 | ₩58,636 | -0.45% | 2101.1만 |
|---|
| 2026.05.29 | ₩57,167 | ₩58,903 | ₩57,034 | ₩57,835 | +1.17% | 2077.7만 |
|---|
| 2026.05.28 | ₩58,236 | ₩59,171 | ₩56,232 | ₩56,766 | -2.52% | 1962.3만 |
|---|
| 2026.05.27 | ₩57,167 | ₩58,369 | ₩56,766 | ₩57,568 | +0.70% | 2609.7만 |
|---|
| 2026.05.26 | ₩58,903 | ₩59,304 | ₩57,568 | ₩57,568 | -2.27% | 2351.5만 |
|---|
| 2026.05.22 | ₩61,575 | ₩61,976 | ₩59,972 | ₩61,041 | -0.87% | 2570.2만 |
|---|
| 2026.05.21 | ₩65,181 | ₩66,383 | ₩61,842 | ₩62,643 | -3.89% | 2962.9만 |
|---|
| 2026.05.20 | ₩68,120 | ₩69,455 | ₩64,246 | ₩64,513 | -5.29% | 3856.4만 |
|---|
| 2026.05.19 | ₩69,055 | ₩71,459 | ₩68,120 | ₩69,589 | +0.77% | 4731.5만 |
|---|
| 2026.05.18 | ₩65,315 | ₩68,921 | ₩65,181 | ₩67,452 | +3.27% | 3977.6만 |
|---|
| 2026.05.15 | ₩64,647 | ₩66,517 | ₩64,513 | ₩66,250 | +2.48% | 3321.5만 |
|---|
| 2026.05.14 | ₩62,109 | ₩63,445 | ₩60,907 | ₩61,842 | -0.43% | 3148.6만 |
|---|
| 2026.05.13 | ₩62,643 | ₩64,780 | ₩62,243 | ₩62,911 | +0.43% | 3001.3만 |
|---|
| 2026.05.12 | ₩62,109 | ₩65,715 | ₩62,109 | ₩62,911 | +1.29% | 3480.5만 |
|---|
| 2026.05.11 | ₩61,441 | ₩61,708 | ₩59,972 | ₩61,174 | -0.43% | 2746.5만 |
|---|
| 2026.05.08 | ₩61,976 | ₩62,911 | ₩61,308 | ₩61,976 | 0.00% | 2654.8만 |
|---|
| 2026.05.07 | ₩59,838 | ₩63,846 | ₩59,705 | ₩63,178 | +5.58% | 3162만 |
|---|
| 2026.05.06 | ₩61,174 | ₩62,510 | ₩59,972 | ₩60,239 | -1.53% | 2016.6만 |
|---|
| 2026.05.05 | ₩64,780 | ₩64,914 | ₩62,777 | ₩62,911 | -2.89% | 1660.1만 |
|---|
| 2026.05.04 | ₩65,582 | ₩67,585 | ₩64,246 | ₩66,383 | +1.22% | 1768.4만 |
|---|
| 2026.05.01 | ₩65,849 | ₩67,318 | ₩65,048 | ₩65,448 | -0.61% | 1081.5만 |
|---|
| 2026.04.30 | ₩69,990 | ₩70,524 | ₩65,983 | ₩66,250 | -5.34% | 1693.6만 |
|---|
| 2026.04.29 | ₩69,322 | ₩72,127 | ₩69,055 | ₩70,791 | +2.12% | 1914.6만 |
|---|
| 2026.04.28 | ₩67,853 | ₩70,123 | ₩67,051 | ₩69,455 | +2.36% | 1827.2만 |
|---|
| 2026.04.27 | ₩67,185 | ₩67,719 | ₩66,116 | ₩67,051 | -0.20% | 1277.6만 |
|---|
| 2026.04.24 | ₩67,318 | ₩69,188 | ₩66,250 | ₩67,318 | 0.00% | 1768.6만 |
|---|
| 2026.04.23 | ₩67,185 | ₩70,657 | ₩66,383 | ₩67,986 | +1.19% | 2260.5만 |
|---|
| 2026.04.22 | ₩66,517 | ₩68,520 | ₩66,116 | ₩67,318 | +1.20% | 1764만 |
|---|
| 2026.04.21 | ₩66,116 | ₩69,322 | ₩64,914 | ₩68,654 | +3.84% | 2115.5만 |
|---|
| 2026.04.20 | ₩68,788 | ₩68,788 | ₩66,517 | ₩66,784 | -2.91% | 1425.9만 |
|---|
| 2026.04.17 | ₩69,589 | ₩69,990 | ₩66,383 | ₩67,853 | -2.50% | 1670.6만 |
|---|
| 2026.04.16 | ₩72,928 | ₩73,997 | ₩72,127 | ₩72,527 | -0.55% | 1125.5만 |
|---|
| 2026.04.15 | ₩73,329 | ₩74,397 | ₩72,795 | ₩72,928 | -0.55% | 1031.6만 |
|---|
| 2026.04.14 | ₩74,798 | ₩75,599 | ₩72,795 | ₩73,596 | -1.61% | 964.5만 |
|---|
| 2026.04.13 | ₩80,942 | ₩81,209 | ₩76,267 | ₩76,534 | -5.45% | 1014.6만 |
|---|
| 2026.04.10 | ₩79,072 | ₩80,942 | ₩78,672 | ₩80,141 | +1.35% | 759만 |
|---|
| 2026.04.09 | ₩82,411 | ₩82,411 | ₩78,538 | ₩79,473 | -3.57% | 1017.1만 |
|---|
| 2026.04.08 | ₩79,607 | ₩82,812 | ₩78,805 | ₩80,809 | +1.51% | 1054.8만 |
|---|
| 2026.04.07 | ₩90,292 | ₩92,162 | ₩88,021 | ₩88,556 | -1.92% | 1249만 |
|---|
| 2026.04.06 | ₩90,559 | ₩91,494 | ₩88,422 | ₩89,223 | -1.47% | 958.1만 |
|---|
| 2026.04.02 | ₩97,371 | ₩97,371 | ₩89,090 | ₩90,426 | -7.13% | 1156만 |
|---|
| 2026.04.01 | ₩91,628 | ₩92,563 | ₩88,823 | ₩92,028 | +0.44% | 1309.3만 |
|---|
| 2026.03.31 | ₩100,176 | ₩101,245 | ₩92,696 | ₩93,765 | -6.40% | 1278.4만 |
|---|
| 2026.03.30 | ₩97,505 | ₩105,919 | ₩97,505 | ₩104,717 | +7.40% | 1565.5만 |
|---|
| 2026.03.27 | ₩97,104 | ₩101,111 | ₩96,035 | ₩100,310 | +3.30% | 1546.4만 |
|---|
| 2026.03.26 | ₩93,765 | ₩95,501 | ₩90,426 | ₩95,368 | +1.71% | 1363.1만 |
|---|
| 2026.03.25 | ₩90,559 | ₩93,097 | ₩88,956 | ₩90,426 | -0.15% | 2065만 |
|---|
| 2026.03.24 | ₩97,772 | ₩98,707 | ₩92,162 | ₩93,765 | -4.10% | 1680.1만 |
|---|
| 2026.03.23 | ₩96,703 | ₩98,039 | ₩91,361 | ₩96,303 | -0.41% | 2928.8만 |
|---|
| 2026.03.20 | ₩97,238 | ₩105,252 | ₩96,837 | ₩102,981 | +5.91% | 1351.7만 |
|---|
| 2026.03.19 | ₩102,180 | ₩102,714 | ₩93,765 | ₩96,570 | -5.49% | 1881.1만 |
|---|
| 2026.03.18 | ₩95,902 | ₩98,573 | ₩94,967 | ₩98,440 | +2.65% | 2106.5만 |
|---|
| 2026.03.17 | ₩94,299 | ₩95,234 | ₩92,028 | ₩93,898 | -0.42% | 1664.6만 |
|---|
| 2026.03.16 | ₩94,566 | ₩96,436 | ₩92,563 | ₩95,635 | +1.13% | 1704.2만 |
|---|
| 2026.03.13 | ₩95,368 | ₩99,775 | ₩93,765 | ₩98,573 | +3.36% | 1478.7만 |
|---|
| 2026.03.12 | ₩95,768 | ₩98,306 | ₩94,833 | ₩97,371 | +1.67% | 1589.4만 |
|---|
| 2026.03.11 | ₩92,028 | ₩93,898 | ₩89,758 | ₩91,361 | -0.73% | 1560.3만 |
|---|
| 2026.03.10 | ₩91,093 | ₩91,895 | ₩86,151 | ₩90,693 | -0.44% | 2158.1만 |
|---|
| 2026.03.09 | ₩97,104 | ₩100,844 | ₩89,357 | ₩90,559 | -6.74% | 1845.7만 |
|---|
| 2026.03.06 | ₩92,963 | ₩94,566 | ₩91,093 | ₩93,498 | +0.57% | 1615.3만 |
|---|
| 2026.03.05 | ₩85,484 | ₩89,891 | ₩83,614 | ₩87,353 | +2.19% | 1982.3만 |
|---|
| 2026.03.04 | ₩83,079 | ₩85,617 | ₩81,476 | ₩82,679 | -0.48% | 1037.4만 |
|---|
| 2026.03.03 | ₩87,353 | ₩90,693 | ₩83,480 | ₩85,083 | -2.60% | 1282.9만 |
|---|
| 2026.03.02 | ₩86,552 | ₩86,686 | ₩80,408 | ₩80,942 | -6.48% | 1278.3만 |
|---|
| 2026.02.27 | ₩82,411 | ₩84,682 | ₩82,011 | ₩83,213 | +0.97% | 1057.9만 |
|---|
| 2026.02.26 | ₩79,874 | ₩82,545 | ₩78,805 | ₩79,206 | -0.84% | 1173.4만 |
|---|
| 2026.02.25 | ₩79,607 | ₩82,278 | ₩79,607 | ₩80,274 | +0.84% | 776.4만 |
|---|
| 2026.02.24 | ₩84,148 | ₩84,682 | ₩80,542 | ₩81,343 | -3.33% | 1039만 |
|---|
| 2026.02.23 | ₩81,343 | ₩86,285 | ₩80,542 | ₩84,148 | +3.45% | 1229.6만 |
|---|
| 2026.02.20 | ₩82,011 | ₩82,545 | ₩77,870 | ₩80,408 | -1.95% | 1186.6만 |
|---|
| 2026.02.19 | ₩82,144 | ₩83,480 | ₩80,141 | ₩80,274 | -2.28% | 1137.6만 |
|---|
| 2026.02.18 | ₩81,610 | ₩82,812 | ₩78,137 | ₩80,809 | -0.98% | 1169.2만 |
|---|
| 2026.02.17 | ₩82,411 | ₩85,350 | ₩80,408 | ₩81,610 | -0.97% | 933.9만 |
|---|
| 2026.02.13 | ₩84,014 | ₩86,018 | ₩79,473 | ₩81,744 | -2.70% | 1136.8만 |
|---|
| 2026.02.12 | ₩78,004 | ₩85,884 | ₩77,737 | ₩84,949 | +8.90% | 1103.9만 |
|---|
| 2026.02.11 | ₩76,802 | ₩82,411 | ₩76,267 | ₩80,007 | +4.17% | 1135.2만 |
|---|
| 2026.02.10 | ₩77,870 | ₩79,072 | ₩76,802 | ₩78,939 | +1.37% | 882.2만 |
|---|
| 2026.02.09 | ₩80,141 | ₩81,343 | ₩77,469 | ₩78,271 | -2.33% | 621.8만 |
|---|
| 2026.02.06 | ₩85,484 | ₩85,617 | ₩79,206 | ₩79,740 | -6.72% | 909.8만 |
|---|
| 2026.02.05 | ₩86,819 | ₩90,158 | ₩83,747 | ₩89,357 | +2.92% | 1040.2만 |
|---|
| 2026.02.04 | ₩81,343 | ₩88,021 | ₩80,809 | ₩84,816 | +4.27% | 1175.2만 |
|---|
| 2026.02.03 | ₩82,278 | ₩86,686 | ₩80,408 | ₩82,679 | +0.49% | 1172만 |
|---|
| 2026.02.02 | ₩86,819 | ₩86,819 | ₩81,476 | ₩83,213 | -4.15% | 1154.9만 |
|---|
| 2026.01.30 | ₩84,281 | ₩87,220 | ₩82,411 | ₩85,751 | +1.74% | 1290.3만 |
|---|
| 2026.01.29 | ₩81,343 | ₩85,751 | ₩80,408 | ₩82,011 | +0.82% | 1546.9만 |
|---|
| 2026.01.28 | ₩79,607 | ₩82,812 | ₩78,939 | ₩82,144 | +3.19% | 1240.6만 |
|---|
| 2026.01.27 | ₩81,476 | ₩82,679 | ₩80,542 | ₩80,809 | -0.82% | 947.2만 |
|---|
| 2026.01.26 | ₩80,274 | ₩81,877 | ₩78,939 | ₩81,476 | +1.50% | 1217.9만 |
|---|
| 2026.01.23 | ₩76,935 | ₩80,942 | ₩76,935 | ₩80,542 | +4.69% | 960.1만 |
|---|
| 2026.01.22 | ₩76,401 | ₩76,668 | ₩74,665 | ₩76,401 | 0.00% | 922.1만 |
|---|
| 2026.01.21 | ₩80,942 | ₩82,679 | ₩77,202 | ₩78,137 | -3.47% | 1334.2만 |
|---|
| 2026.01.20 | ₩84,148 | ₩84,148 | ₩80,542 | ₩82,812 | -1.59% | 1306.1만 |
|---|
| 2026.01.16 | ₩80,007 | ₩80,942 | ₩78,672 | ₩80,007 | 0.00% | 866.6만 |
|---|
| 2026.01.15 | ₩81,476 | ₩81,744 | ₩78,672 | ₩80,141 | -1.64% | 1071.8만 |
|---|
| 2026.01.14 | ₩84,148 | ₩85,216 | ₩82,011 | ₩82,278 | -2.22% | 1225.9만 |
|---|
| 2026.01.13 | ₩82,946 | ₩84,816 | ₩82,411 | ₩84,014 | +1.29% | 1096.7만 |
|---|
| 2026.01.12 | ₩86,018 | ₩86,953 | ₩83,614 | ₩83,881 | -2.48% | 919.7만 |
|---|
| 2026.01.09 | ₩85,751 | ₩87,220 | ₩83,614 | ₩84,949 | -0.93% | 1259.2만 |
|---|
| 2026.01.08 | ₩90,426 | ₩90,960 | ₩86,151 | ₩86,819 | -3.99% | 1218.1만 |
|---|
| 2026.01.07 | ₩88,689 | ₩91,361 | ₩88,288 | ₩89,758 | +1.20% | 1131.5만 |
|---|
| 2026.01.06 | ₩93,230 | ₩94,165 | ₩88,956 | ₩89,090 | -4.44% | 1116.1만 |
|---|
| 2026.01.05 | ₩96,303 | ₩96,436 | ₩91,761 | ₩92,696 | -3.74% | 1244.2만 |
|---|
| 2026.01.02 | ₩98,840 | ₩100,977 | ₩96,970 | ₩97,371 | -1.49% | 1261만 |
|---|
| 2025.12.31 | ₩98,039 | ₩100,577 | ₩98,039 | ₩100,310 | +2.32% | 934.1만 |
|---|
| 2025.12.30 | ₩95,902 | ₩98,306 | ₩95,635 | ₩98,172 | +2.37% | 720.2만 |
|---|
| 2025.12.29 | ₩95,501 | ₩96,570 | ₩94,299 | ₩96,035 | +0.56% | 663만 |
|---|
| 2025.12.26 | ₩92,830 | ₩95,368 | ₩92,830 | ₩94,165 | +1.44% | 658만 |
|---|
| 2025.12.24 | ₩93,631 | ₩94,566 | ₩92,429 | ₩92,696 | -1.00% | 424.6만 |
|---|
| 2025.12.23 | ₩92,830 | ₩94,032 | ₩92,028 | ₩93,230 | +0.43% | 711.7만 |
|---|
| 2025.12.22 | ₩93,765 | ₩93,765 | ₩90,292 | ₩92,028 | -1.85% | 891.5만 |
|---|
| 2025.12.19 | ₩97,104 | ₩97,371 | ₩94,566 | ₩95,368 | -1.79% | 976.5만 |
|---|
| 2025.12.18 | ₩95,902 | ₩98,306 | ₩94,433 | ₩97,638 | +1.81% | 1204.3만 |
|---|
| 2025.12.17 | ₩95,768 | ₩100,042 | ₩93,631 | ₩99,241 | +3.63% | 1325.5만 |
|---|
| 2025.12.16 | ₩95,768 | ₩97,905 | ₩93,765 | ₩96,169 | +0.42% | 1113.4만 |
|---|
| 2025.12.15 | ₩90,960 | ₩95,100 | ₩90,826 | ₩94,833 | +4.26% | 1159.9만 |
|---|
| 2025.12.12 | ₩88,556 | ₩93,230 | ₩88,288 | ₩92,563 | +4.52% | 1269.3만 |
|---|
| 2025.12.11 | ₩92,028 | ₩92,295 | ₩88,288 | ₩88,689 | -3.63% | 1051.1만 |
|---|
| 2025.12.10 | ₩96,436 | ₩96,703 | ₩89,758 | ₩91,895 | -4.71% | 1117.2만 |
|---|
| 2025.12.09 | ₩96,970 | ₩97,104 | ₩93,765 | ₩95,768 | -1.24% | 923.2만 |
|---|
| 2025.12.08 | ₩94,032 | ₩96,970 | ₩94,032 | ₩96,303 | +2.41% | 807.2만 |
|---|
| 2025.12.05 | ₩95,368 | ₩96,837 | ₩94,032 | ₩96,169 | +0.84% | 942.9만 |
|---|
| 2025.12.04 | ₩98,039 | ₩98,840 | ₩93,898 | ₩95,100 | -3.00% | 970만 |
|---|
| 2025.12.03 | ₩102,180 | ₩102,714 | ₩97,238 | ₩97,638 | -4.44% | 825.7만 |
|---|
| 2025.12.02 | ₩100,443 | ₩103,114 | ₩100,310 | ₩102,981 | +2.53% | 713.1만 |
|---|
| 2025.12.01 | ₩102,580 | ₩102,847 | ₩100,042 | ₩102,313 | -0.26% | 702.3만 |
|---|
| 2025.11.28 | ₩99,508 | ₩100,844 | ₩98,707 | ₩98,840 | -0.67% | 294만 |
|---|
| 2025.11.26 | ₩103,114 | ₩103,515 | ₩98,440 | ₩100,443 | -2.59% | 712.2만 |
|---|
| 2025.11.25 | ₩108,991 | ₩109,926 | ₩102,313 | ₩102,981 | -5.51% | 740.1만 |
|---|
| 2025.11.24 | ₩116,071 | ₩116,605 | ₩109,526 | ₩110,327 | -4.95% | 679.5만 |
|---|
| 2025.11.21 | ₩125,955 | ₩126,489 | ₩113,934 | ₩116,738 | -7.32% | 660.2만 |
|---|
| 2025.11.20 | ₩114,601 | ₩127,424 | ₩111,663 | ₩127,023 | +10.84% | 870.7만 |
|---|
| 2025.11.19 | ₩119,677 | ₩121,948 | ₩115,803 | ₩120,478 | +0.67% | 581.9만 |
|---|
| 2025.11.18 | ₩123,684 | ₩124,218 | ₩117,673 | ₩120,211 | -2.81% | 524.1만 |
|---|
| 2025.11.17 | ₩116,204 | ₩122,883 | ₩114,067 | ₩121,280 | +4.37% | 768.8만 |
|---|
| 2025.11.14 | ₩120,478 | ₩120,612 | ₩112,598 | ₩114,468 | -4.99% | 743.9만 |
|---|
| 2025.11.13 | ₩108,591 | ₩116,605 | ₩107,522 | ₩115,269 | +6.15% | 684.4만 |
|---|
| 2025.11.12 | ₩104,717 | ₩106,721 | ₩102,714 | ₩106,320 | +1.53% | 596.5만 |
|---|
| 2025.11.11 | ₩106,587 | ₩107,656 | ₩104,717 | ₩105,519 | -1.00% | 514.8만 |
|---|
| 2025.11.10 | ₩104,450 | ₩107,923 | ₩104,049 | ₩105,519 | +1.02% | 586.5만 |
|---|
| 2025.11.07 | ₩113,533 | ₩116,338 | ₩108,858 | ₩108,991 | -4.00% | 605.5만 |
|---|
| 2025.11.06 | ₩105,385 | ₩110,995 | ₩104,717 | ₩110,594 | +4.94% | 497.8만 |
|---|
| 2025.11.05 | ₩108,591 | ₩108,991 | ₩103,382 | ₩104,717 | -3.57% | 498.3만 |
|---|
| 2025.11.04 | ₩108,858 | ₩109,793 | ₩105,919 | ₩109,659 | +0.74% | 571.7만 |
|---|
| 2025.11.03 | ₩103,248 | ₩107,923 | ₩103,114 | ₩104,183 | +0.91% | 416.7만 |
|---|
| 2025.10.31 | ₩104,450 | ₩106,320 | ₩102,313 | ₩102,981 | -1.41% | 537.7만 |
|---|
| 2025.10.30 | ₩104,049 | ₩104,984 | ₩100,577 | ₩104,717 | +0.64% | 485만 |
|---|
| 2025.10.29 | ₩99,909 | ₩104,851 | ₩97,104 | ₩102,180 | +2.27% | 492.8만 |
|---|
| 2025.10.28 | ₩98,840 | ₩100,577 | ₩97,371 | ₩99,642 | +0.81% | 411.8만 |
|---|
| 2025.10.27 | ₩96,169 | ₩98,974 | ₩95,768 | ₩98,039 | +1.94% | 400만 |
|---|
| 2025.10.24 | ₩98,707 | ₩99,642 | ₩96,837 | ₩98,974 | +0.27% | 471.3만 |
|---|
| 2025.10.23 | ₩105,385 | ₩106,187 | ₩101,645 | ₩102,714 | -2.53% | 432.7만 |
|---|
| 2025.10.22 | ₩103,248 | ₩109,793 | ₩102,313 | ₩106,587 | +3.23% | 628.7만 |
|---|
| 2025.10.21 | ₩101,645 | ₩103,916 | ₩100,443 | ₩102,046 | +0.39% | 398.7만 |
|---|
| 2025.10.20 | ₩102,714 | ₩103,248 | ₩100,310 | ₩100,577 | -2.08% | 391.1만 |
|---|
| 2025.10.17 | ₩106,988 | ₩109,259 | ₩104,584 | ₩106,854 | -0.12% | 580.2만 |
|---|
| 2025.10.16 | ₩97,638 | ₩105,786 | ₩97,238 | ₩104,584 | +7.11% | 650만 |
|---|
| 2025.10.15 | ₩98,039 | ₩102,313 | ₩95,368 | ₩98,306 | +0.27% | 751.8만 |
|---|
| 2025.10.14 | ₩109,793 | ₩110,995 | ₩98,974 | ₩101,245 | -7.79% | 836.1만 |
|---|
| 2025.10.13 | ₩109,392 | ₩110,060 | ₩105,385 | ₩105,919 | -3.17% | 605.7만 |
|---|
| 2025.10.10 | ₩105,118 | ₩115,536 | ₩103,515 | ₩115,269 | +9.66% | 715.3만 |
|---|