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 | ₩63,447 | ₩63,955 | ₩62,298 | ₩62,953 | -0.78% | 297.2만 |
| 2026.10.08 | ₩64,717 | ₩65,893 | ₩63,661 | ₩63,822 | -1.38% | 606.7만 |
| 2026.10.07 | ₩63,327 | ₩64,183 | ₩62,819 | ₩63,688 | +0.57% | 362.9만 |
| 2026.10.06 | ₩59,331 | ₩61,643 | ₩59,197 | ₩61,282 | +3.29% | 347.1만 |
| 2026.10.05 | ₩60,908 | ₩62,138 | ₩59,398 | ₩59,906 | -1.65% | 429.1만 |
| 2026.10.02 | ₩60,574 | ₩61,563 | ₩59,785 | ₩61,175 | +0.99% | 457.2만 |
| 2026.10.01 | ₩63,889 | ₩65,185 | ₩61,670 | ₩62,726 | -1.82% | 581.9만 |
| 2026.09.30 | ₩61,910 | ₩63,488 | ₩61,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,447 |
| +2.48% |
| 373.8만 |
| 2026.09.29 | ₩61,870 | ₩63,755 | ₩61,376 | ₩62,659 | +1.27% | 325.1만 |
|---|
| 2026.09.28 | ₩61,817 | ₩62,793 | ₩60,801 | ₩61,950 | +0.22% | 510.7만 |
|---|
| 2026.09.25 | ₩60,467 | ₩61,683 | ₩59,745 | ₩60,734 | +0.44% | 481.6만 |
|---|
| 2026.09.24 | ₩61,042 | ₩62,539 | ₩60,494 | ₩60,828 | -0.35% | 586.3만 |
|---|
| 2026.09.23 | ₩58,181 | ₩60,694 | ₩58,114 | ₩60,627 | +4.20% | 435.1만 |
|---|
| 2026.09.22 | ₩57,139 | ₩58,155 | ₩56,377 | ₩57,460 | +0.56% | 476.8만 |
|---|
| 2026.09.21 | ₩58,609 | ₩59,464 | ₩58,502 | ₩59,063 | +0.78% | 382.6만 |
|---|
| 2026.09.18 | ₩59,491 | ₩60,935 | ₩59,237 | ₩59,972 | +0.81% | 345.4만 |
|---|
| 2026.09.17 | ₩57,473 | ₩59,157 | ₩57,272 | ₩59,090 | +2.81% | 363.2만 |
|---|
| 2026.09.16 | ₩58,930 | ₩61,817 | ₩58,061 | ₩60,012 | +1.84% | 625.6만 |
|---|
| 2026.09.15 | ₩58,355 | ₩59,865 | ₩58,128 | ₩59,184 | +1.42% | 400.9만 |
|---|
| 2026.09.14 | ₩58,262 | ₩58,475 | ₩56,831 | ₩57,981 | -0.48% | 626.2만 |
|---|
| 2026.09.11 | ₩56,270 | ₩57,446 | ₩55,842 | ₩57,379 | +1.97% | 584만 |
|---|
| 2026.09.10 | ₩57,540 | ₩58,315 | ₩56,791 | ₩57,994 | +0.79% | 487.7만 |
|---|
| 2026.09.09 | ₩54,733 | ₩56,457 | ₩54,359 | ₩56,257 | +2.78% | 450.3만 |
|---|
| 2026.09.08 | ₩53,690 | ₩54,265 | ₩53,289 | ₩54,011 | +0.60% | 429.1만 |
|---|
| 2026.09.04 | ₩54,559 | ₩54,653 | ₩53,209 | ₩53,330 | -2.25% | 407.8만 |
|---|
| 2026.09.03 | ₩53,330 | ₩54,653 | ₩53,116 | ₩53,690 | +0.68% | 356.2만 |
|---|
| 2026.09.02 | ₩55,695 | ₩55,923 | ₩54,091 | ₩54,292 | -2.52% | 435.8만 |
|---|
| 2026.09.01 | ₩55,508 | ₩56,604 | ₩54,960 | ₩56,243 | +1.32% | 381.5만 |
|---|
| 2026.08.31 | ₩53,757 | ₩55,067 | ₩53,624 | ₩54,385 | +1.17% | 435.5만 |
|---|
| 2026.08.28 | ₩51,338 | ₩53,410 | ₩50,991 | ₩53,383 | +3.98% | 477.4만 |
|---|
| 2026.08.27 | ₩51,752 | ₩52,113 | ₩50,991 | ₩51,244 | -0.98% | 299.3만 |
|---|
| 2026.08.26 | ₩51,806 | ₩52,073 | ₩51,164 | ₩51,672 | -0.26% | 284.5만 |
|---|
| 2026.08.25 | ₩51,311 | ₩52,180 | ₩51,218 | ₩51,485 | +0.34% | 364.8만 |
|---|
| 2026.08.24 | ₩51,338 | ₩52,434 | ₩51,231 | ₩52,140 | +1.56% | 352.7만 |
|---|
| 2026.08.21 | ₩51,178 | ₩52,060 | ₩50,937 | ₩51,124 | -0.10% | 374.1만 |
|---|
| 2026.08.20 | ₩51,485 | ₩52,581 | ₩51,097 | ₩52,234 | +1.45% | 400.5만 |
|---|
| 2026.08.19 | ₩49,654 | ₩50,456 | ₩49,373 | ₩50,229 | +1.16% | 391.7만 |
|---|
| 2026.08.18 | ₩49,868 | ₩51,017 | ₩49,560 | ₩50,937 | +2.14% | 485.1만 |
|---|
| 2026.08.17 | ₩49,146 | ₩49,494 | ₩48,986 | ₩49,093 | -0.11% | 332.3만 |
|---|
| 2026.08.14 | ₩49,467 | ₩49,734 | ₩48,558 | ₩48,611 | -1.73% | 349.1만 |
|---|
| 2026.08.13 | ₩49,052 | ₩49,694 | ₩48,571 | ₩49,333 | +0.57% | 421.5만 |
|---|
| 2026.08.12 | ₩49,600 | ₩50,563 | ₩49,360 | ₩49,694 | +0.19% | 455.5만 |
|---|
| 2026.08.11 | ₩50,576 | ₩50,737 | ₩50,042 | ₩50,536 | -0.08% | 382.6만 |
|---|
| 2026.08.10 | ₩50,750 | ₩51,498 | ₩50,336 | ₩51,044 | +0.58% | 403.5만 |
|---|
| 2026.08.07 | ₩50,830 | ₩51,151 | ₩49,988 | ₩50,255 | -1.13% | 375.4만 |
|---|
| 2026.08.06 | ₩51,204 | ₩52,046 | ₩50,309 | ₩51,913 | +1.38% | 469.4만 |
|---|
| 2026.08.05 | ₩49,788 | ₩51,111 | ₩49,480 | ₩51,097 | +2.63% | 490.1만 |
|---|
| 2026.08.04 | ₩52,340 | ₩52,541 | ₩49,774 | ₩50,135 | -4.21% | 585.5만 |
|---|
| 2026.08.03 | ₩54,947 | ₩55,254 | ₩52,822 | ₩53,062 | -3.43% | 529.3만 |
|---|
| 2026.07.31 | ₩54,532 | ₩57,754 | ₩54,319 | ₩55,869 | +2.45% | 458.2만 |
|---|
| 2026.07.30 | ₩55,923 | ₩57,192 | ₩54,907 | ₩55,067 | -1.53% | 332.9만 |
|---|
| 2026.07.29 | ₩55,227 | ₩57,593 | ₩54,586 | ₩57,379 | +3.90% | 514만 |
|---|
| 2026.07.28 | ₩54,840 | ₩56,404 | ₩54,492 | ₩54,720 | -0.22% | 436.5만 |
|---|
| 2026.07.27 | ₩54,292 | ₩55,976 | ₩53,463 | ₩54,960 | +1.23% | 276.9만 |
|---|
| 2026.07.24 | ₩54,653 | ₩56,310 | ₩54,372 | ₩55,909 | +2.30% | 231.8만 |
|---|
| 2026.07.23 | ₩56,003 | ₩56,377 | ₩54,840 | ₩55,321 | -1.22% | 405.3만 |
|---|
| 2026.07.22 | ₩53,356 | ₩54,573 | ₩52,969 | ₩54,399 | +1.95% | 348.4만 |
|---|
| 2026.07.21 | ₩54,706 | ₩55,094 | ₩52,782 | ₩52,915 | -3.27% | 348.8만 |
|---|
| 2026.07.20 | ₩53,797 | ₩55,348 | ₩53,249 | ₩55,268 | +2.73% | 415.2만 |
|---|
| 2026.07.17 | ₩55,401 | ₩55,628 | ₩53,156 | ₩54,292 | -2.00% | 568만 |
|---|
| 2026.07.16 | ₩53,944 | ₩54,091 | ₩52,234 | ₩53,383 | -1.04% | 413.5만 |
|---|
| 2026.07.15 | ₩53,664 | ₩54,198 | ₩52,581 | ₩53,330 | -0.62% | 330.7만 |
|---|
| 2026.07.14 | ₩53,463 | ₩54,399 | ₩53,062 | ₩53,998 | +1.00% | 2200.4만 |
|---|
| 2026.07.13 | ₩53,731 | ₩55,067 | ₩53,330 | ₩54,532 | +1.49% | 2004.2만 |
|---|
| 2026.07.10 | ₩52,260 | ₩54,399 | ₩52,127 | ₩53,330 | +2.05% | 2117만 |
|---|
| 2026.07.09 | ₩53,597 | ₩53,731 | ₩52,127 | ₩52,528 | -2.00% | 1670.1만 |
|---|
| 2026.07.08 | ₩54,131 | ₩56,003 | ₩53,597 | ₩54,399 | +0.49% | 3436.4만 |
|---|
| 2026.07.07 | ₩51,458 | ₩53,597 | ₩51,057 | ₩53,062 | +3.12% | 2821.2만 |
|---|
| 2026.07.06 | ₩52,127 | ₩52,260 | ₩50,790 | ₩51,592 | -1.03% | 1653.4만 |
|---|
| 2026.07.02 | ₩50,656 | ₩53,731 | ₩49,854 | ₩52,394 | +3.43% | 3309.1만 |
|---|
| 2026.07.01 | ₩51,057 | ₩51,592 | ₩49,587 | ₩51,325 | +0.52% | 2353.2만 |
|---|
| 2026.06.30 | ₩51,592 | ₩52,260 | ₩50,389 | ₩50,656 | -1.81% | 2317.5만 |
|---|
| 2026.06.29 | ₩51,993 | ₩53,731 | ₩51,325 | ₩51,458 | -1.03% | 3353.4만 |
|---|
| 2026.06.26 | ₩52,795 | ₩53,196 | ₩50,924 | ₩51,993 | -1.52% | 3718.6만 |
|---|
| 2026.06.25 | ₩51,191 | ₩52,661 | ₩49,988 | ₩51,592 | +0.78% | 3692.6만 |
|---|
| 2026.06.24 | ₩53,062 | ₩53,731 | ₩50,924 | ₩52,661 | -0.76% | 3141.5만 |
|---|
| 2026.06.23 | ₩54,399 | ₩54,933 | ₩51,993 | ₩53,330 | -1.97% | 3248.8만 |
|---|
| 2026.06.22 | ₩53,062 | ₩53,463 | ₩51,592 | ₩52,260 | -1.51% | 3027.9만 |
|---|
| 2026.06.18 | ₩54,265 | ₩56,270 | ₩53,463 | ₩53,731 | -0.99% | 3004.1만 |
|---|
| 2026.06.17 | ₩55,468 | ₩57,607 | ₩53,597 | ₩57,072 | +2.89% | 3380.2만 |
|---|
| 2026.06.16 | ₩53,864 | ₩56,003 | ₩53,062 | ₩55,735 | +3.47% | 3631.2만 |
|---|
| 2026.06.15 | ₩53,062 | ₩54,666 | ₩52,394 | ₩54,265 | +2.27% | 2255.8만 |
|---|
| 2026.06.12 | ₩56,404 | ₩57,206 | ₩53,998 | ₩55,602 | -1.42% | 2350.8만 |
|---|
| 2026.06.11 | ₩60,948 | ₩61,215 | ₩56,671 | ₩57,072 | -6.36% | 3345.3만 |
|---|
| 2026.06.10 | ₩61,082 | ₩62,819 | ₩58,141 | ₩62,552 | +2.41% | 4046.7만 |
|---|
| 2026.06.09 | ₩59,344 | ₩65,492 | ₩56,805 | ₩60,681 | +2.25% | 4330.4만 |
|---|
| 2026.06.08 | ₩60,146 | ₩61,616 | ₩59,344 | ₩61,215 | +1.78% | 4580.4만 |
|---|
| 2026.06.05 | ₩58,409 | ₩63,755 | ₩58,275 | ₩62,819 | +7.55% | 3782만 |
|---|
| 2026.06.04 | ₩59,611 | ₩60,012 | ₩56,136 | ₩56,805 | -4.71% | 2595.8만 |
|---|
| 2026.06.03 | ₩57,874 | ₩59,879 | ₩57,874 | ₩59,210 | +2.31% | 2639.3만 |
|---|
| 2026.06.02 | ₩58,943 | ₩58,943 | ₩56,805 | ₩57,072 | -3.17% | 1796.2만 |
|---|
| 2026.06.01 | ₩58,943 | ₩60,280 | ₩57,607 | ₩58,676 | -0.45% | 2101.1만 |
|---|
| 2026.05.29 | ₩57,206 | ₩58,943 | ₩57,072 | ₩57,874 | +1.17% | 2077.7만 |
|---|
| 2026.05.28 | ₩58,275 | ₩59,210 | ₩56,270 | ₩56,805 | -2.52% | 1962.3만 |
|---|
| 2026.05.27 | ₩57,206 | ₩58,409 | ₩56,805 | ₩57,607 | +0.70% | 2609.7만 |
|---|
| 2026.05.26 | ₩58,943 | ₩59,344 | ₩57,607 | ₩57,607 | -2.27% | 2351.5만 |
|---|
| 2026.05.22 | ₩61,616 | ₩62,017 | ₩60,012 | ₩61,082 | -0.87% | 2570.2만 |
|---|
| 2026.05.21 | ₩65,225 | ₩66,428 | ₩61,884 | ₩62,686 | -3.89% | 2962.9만 |
|---|
| 2026.05.20 | ₩68,166 | ₩69,502 | ₩64,289 | ₩64,557 | -5.29% | 3856.4만 |
|---|
| 2026.05.19 | ₩69,101 | ₩71,507 | ₩68,166 | ₩69,636 | +0.77% | 4731.5만 |
|---|
| 2026.05.18 | ₩65,359 | ₩68,968 | ₩65,225 | ₩67,497 | +3.27% | 3977.6만 |
|---|
| 2026.05.15 | ₩64,690 | ₩66,562 | ₩64,557 | ₩66,294 | +2.48% | 3321.5만 |
|---|
| 2026.05.14 | ₩62,151 | ₩63,488 | ₩60,948 | ₩61,884 | -0.43% | 3148.6만 |
|---|
| 2026.05.13 | ₩62,686 | ₩64,824 | ₩62,285 | ₩62,953 | +0.43% | 3001.3만 |
|---|
| 2026.05.12 | ₩62,151 | ₩65,760 | ₩62,151 | ₩62,953 | +1.29% | 3480.5만 |
|---|
| 2026.05.11 | ₩61,483 | ₩61,750 | ₩60,012 | ₩61,215 | -0.43% | 2746.5만 |
|---|
| 2026.05.08 | ₩62,017 | ₩62,953 | ₩61,349 | ₩62,017 | 0.00% | 2654.8만 |
|---|
| 2026.05.07 | ₩59,879 | ₩63,889 | ₩59,745 | ₩63,220 | +5.58% | 3162만 |
|---|
| 2026.05.06 | ₩61,215 | ₩62,552 | ₩60,012 | ₩60,280 | -1.53% | 2016.6만 |
|---|
| 2026.05.05 | ₩64,824 | ₩64,958 | ₩62,819 | ₩62,953 | -2.89% | 1660.1만 |
|---|
| 2026.05.04 | ₩65,626 | ₩67,631 | ₩64,289 | ₩66,428 | +1.22% | 1768.4만 |
|---|
| 2026.05.01 | ₩65,893 | ₩67,364 | ₩65,091 | ₩65,492 | -0.61% | 1081.5만 |
|---|
| 2026.04.30 | ₩70,037 | ₩70,571 | ₩66,027 | ₩66,294 | -5.34% | 1693.6만 |
|---|
| 2026.04.29 | ₩69,369 | ₩72,175 | ₩69,101 | ₩70,839 | +2.12% | 1914.6만 |
|---|
| 2026.04.28 | ₩67,898 | ₩70,170 | ₩67,096 | ₩69,502 | +2.36% | 1827.2만 |
|---|
| 2026.04.27 | ₩67,230 | ₩67,765 | ₩66,161 | ₩67,096 | -0.20% | 1277.6만 |
|---|
| 2026.04.24 | ₩67,364 | ₩69,235 | ₩66,294 | ₩67,364 | 0.00% | 1768.6만 |
|---|
| 2026.04.23 | ₩67,230 | ₩70,705 | ₩66,428 | ₩68,032 | +1.19% | 2260.5만 |
|---|
| 2026.04.22 | ₩66,562 | ₩68,567 | ₩66,161 | ₩67,364 | +1.20% | 1764만 |
|---|
| 2026.04.21 | ₩66,161 | ₩69,369 | ₩64,958 | ₩68,700 | +3.84% | 2115.5만 |
|---|
| 2026.04.20 | ₩68,834 | ₩68,834 | ₩66,562 | ₩66,829 | -2.91% | 1425.9만 |
|---|
| 2026.04.17 | ₩69,636 | ₩70,037 | ₩66,428 | ₩67,898 | -2.50% | 1670.6만 |
|---|
| 2026.04.16 | ₩72,977 | ₩74,047 | ₩72,175 | ₩72,576 | -0.55% | 1125.5만 |
|---|
| 2026.04.15 | ₩73,378 | ₩74,448 | ₩72,844 | ₩72,977 | -0.55% | 1031.6만 |
|---|
| 2026.04.14 | ₩74,848 | ₩75,650 | ₩72,844 | ₩73,646 | -1.61% | 964.5만 |
|---|
| 2026.04.13 | ₩80,997 | ₩81,264 | ₩76,319 | ₩76,586 | -5.45% | 1014.6만 |
|---|
| 2026.04.10 | ₩79,126 | ₩80,997 | ₩78,725 | ₩80,195 | +1.35% | 759만 |
|---|
| 2026.04.09 | ₩82,467 | ₩82,467 | ₩78,591 | ₩79,527 | -3.57% | 1017.1만 |
|---|
| 2026.04.08 | ₩79,660 | ₩82,868 | ₩78,858 | ₩80,863 | +1.51% | 1054.8만 |
|---|
| 2026.04.07 | ₩90,353 | ₩92,224 | ₩88,081 | ₩88,615 | -1.92% | 1249만 |
|---|
| 2026.04.06 | ₩90,620 | ₩91,556 | ₩88,482 | ₩89,284 | -1.47% | 958.1만 |
|---|
| 2026.04.02 | ₩97,437 | ₩97,437 | ₩89,150 | ₩90,486 | -7.13% | 1156만 |
|---|
| 2026.04.01 | ₩91,689 | ₩92,625 | ₩88,883 | ₩92,090 | +0.44% | 1309.3만 |
|---|
| 2026.03.31 | ₩100,244 | ₩101,313 | ₩92,759 | ₩93,828 | -6.40% | 1278.4만 |
|---|
| 2026.03.30 | ₩97,570 | ₩105,991 | ₩97,570 | ₩104,788 | +7.40% | 1565.5만 |
|---|
| 2026.03.27 | ₩97,169 | ₩101,179 | ₩96,100 | ₩100,377 | +3.30% | 1546.4만 |
|---|
| 2026.03.26 | ₩93,828 | ₩95,565 | ₩90,486 | ₩95,432 | +1.71% | 1363.1만 |
|---|
| 2026.03.25 | ₩90,620 | ₩93,160 | ₩89,016 | ₩90,486 | -0.15% | 2065만 |
|---|
| 2026.03.24 | ₩97,838 | ₩98,773 | ₩92,224 | ₩93,828 | -4.10% | 1680.1만 |
|---|
| 2026.03.23 | ₩96,768 | ₩98,105 | ₩91,422 | ₩96,367 | -0.41% | 2928.8만 |
|---|
| 2026.03.20 | ₩97,303 | ₩105,323 | ₩96,902 | ₩103,050 | +5.91% | 1351.7만 |
|---|
| 2026.03.19 | ₩102,248 | ₩102,783 | ₩93,828 | ₩96,635 | -5.49% | 1881.1만 |
|---|
| 2026.03.18 | ₩95,966 | ₩98,640 | ₩95,031 | ₩98,506 | +2.65% | 2106.5만 |
|---|
| 2026.03.17 | ₩94,363 | ₩95,298 | ₩92,090 | ₩93,962 | -0.42% | 1664.6만 |
|---|
| 2026.03.16 | ₩94,630 | ₩96,501 | ₩92,625 | ₩95,699 | +1.13% | 1704.2만 |
|---|
| 2026.03.13 | ₩95,432 | ₩99,843 | ₩93,828 | ₩98,640 | +3.36% | 1478.7만 |
|---|
| 2026.03.12 | ₩95,833 | ₩98,372 | ₩94,897 | ₩97,437 | +1.67% | 1589.4만 |
|---|
| 2026.03.11 | ₩92,090 | ₩93,962 | ₩89,818 | ₩91,422 | -0.73% | 1560.3만 |
|---|
| 2026.03.10 | ₩91,155 | ₩91,957 | ₩86,209 | ₩90,754 | -0.44% | 2158.1만 |
|---|
| 2026.03.09 | ₩97,169 | ₩100,912 | ₩89,417 | ₩90,620 | -6.74% | 1845.7만 |
|---|
| 2026.03.06 | ₩93,026 | ₩94,630 | ₩91,155 | ₩93,561 | +0.57% | 1615.3만 |
|---|
| 2026.03.05 | ₩85,541 | ₩89,952 | ₩83,670 | ₩87,412 | +2.19% | 1982.3만 |
|---|
| 2026.03.04 | ₩83,135 | ₩85,675 | ₩81,531 | ₩82,734 | -0.48% | 1037.4만 |
|---|
| 2026.03.03 | ₩87,412 | ₩90,754 | ₩83,536 | ₩85,140 | -2.60% | 1282.9만 |
|---|
| 2026.03.02 | ₩86,610 | ₩86,744 | ₩80,462 | ₩80,997 | -6.48% | 1278.3만 |
|---|
| 2026.02.27 | ₩82,467 | ₩84,739 | ₩82,066 | ₩83,269 | +0.97% | 1057.9만 |
|---|
| 2026.02.26 | ₩79,927 | ₩82,601 | ₩78,858 | ₩79,259 | -0.84% | 1173.4만 |
|---|
| 2026.02.25 | ₩79,660 | ₩82,333 | ₩79,660 | ₩80,328 | +0.84% | 776.4만 |
|---|
| 2026.02.24 | ₩84,205 | ₩84,739 | ₩80,596 | ₩81,398 | -3.33% | 1039만 |
|---|
| 2026.02.23 | ₩81,398 | ₩86,343 | ₩80,596 | ₩84,205 | +3.45% | 1229.6만 |
|---|
| 2026.02.20 | ₩82,066 | ₩82,601 | ₩77,923 | ₩80,462 | -1.95% | 1186.6만 |
|---|
| 2026.02.19 | ₩82,200 | ₩83,536 | ₩80,195 | ₩80,328 | -2.28% | 1137.6만 |
|---|
| 2026.02.18 | ₩81,665 | ₩82,868 | ₩78,190 | ₩80,863 | -0.98% | 1169.2만 |
|---|
| 2026.02.17 | ₩82,467 | ₩85,407 | ₩80,462 | ₩81,665 | -0.97% | 933.9만 |
|---|
| 2026.02.13 | ₩84,071 | ₩86,076 | ₩79,527 | ₩81,799 | -2.70% | 1136.8만 |
|---|
| 2026.02.12 | ₩78,056 | ₩85,942 | ₩77,789 | ₩85,006 | +8.90% | 1103.9만 |
|---|
| 2026.02.11 | ₩76,853 | ₩82,467 | ₩76,319 | ₩80,061 | +4.17% | 1135.2만 |
|---|
| 2026.02.10 | ₩77,923 | ₩79,126 | ₩76,853 | ₩78,992 | +1.37% | 882.2만 |
|---|
| 2026.02.09 | ₩80,195 | ₩81,398 | ₩77,522 | ₩78,324 | -2.33% | 621.8만 |
|---|
| 2026.02.06 | ₩85,541 | ₩85,675 | ₩79,259 | ₩79,794 | -6.72% | 909.8만 |
|---|
| 2026.02.05 | ₩86,878 | ₩90,219 | ₩83,804 | ₩89,417 | +2.92% | 1040.2만 |
|---|
| 2026.02.04 | ₩81,398 | ₩88,081 | ₩80,863 | ₩84,873 | +4.27% | 1175.2만 |
|---|
| 2026.02.03 | ₩82,333 | ₩86,744 | ₩80,462 | ₩82,734 | +0.49% | 1172만 |
|---|
| 2026.02.02 | ₩86,878 | ₩86,878 | ₩81,531 | ₩83,269 | -4.15% | 1154.9만 |
|---|
| 2026.01.30 | ₩84,338 | ₩87,279 | ₩82,467 | ₩85,808 | +1.74% | 1290.3만 |
|---|
| 2026.01.29 | ₩81,398 | ₩85,808 | ₩80,462 | ₩82,066 | +0.82% | 1546.9만 |
|---|
| 2026.01.28 | ₩79,660 | ₩82,868 | ₩78,992 | ₩82,200 | +3.19% | 1240.6만 |
|---|
| 2026.01.27 | ₩81,531 | ₩82,734 | ₩80,596 | ₩80,863 | -0.82% | 947.2만 |
|---|
| 2026.01.26 | ₩80,328 | ₩81,932 | ₩78,992 | ₩81,531 | +1.50% | 1217.9만 |
|---|
| 2026.01.23 | ₩76,987 | ₩80,997 | ₩76,987 | ₩80,596 | +4.69% | 960.1만 |
|---|
| 2026.01.22 | ₩76,452 | ₩76,720 | ₩74,715 | ₩76,452 | 0.00% | 922.1만 |
|---|
| 2026.01.21 | ₩80,997 | ₩82,734 | ₩77,254 | ₩78,190 | -3.47% | 1334.2만 |
|---|
| 2026.01.20 | ₩84,205 | ₩84,205 | ₩80,596 | ₩82,868 | -1.59% | 1306.1만 |
|---|
| 2026.01.16 | ₩80,061 | ₩80,997 | ₩78,725 | ₩80,061 | 0.00% | 866.6만 |
|---|
| 2026.01.15 | ₩81,531 | ₩81,799 | ₩78,725 | ₩80,195 | -1.64% | 1071.8만 |
|---|
| 2026.01.14 | ₩84,205 | ₩85,274 | ₩82,066 | ₩82,333 | -2.22% | 1225.9만 |
|---|
| 2026.01.13 | ₩83,002 | ₩84,873 | ₩82,467 | ₩84,071 | +1.29% | 1096.7만 |
|---|
| 2026.01.12 | ₩86,076 | ₩87,011 | ₩83,670 | ₩83,937 | -2.48% | 919.7만 |
|---|
| 2026.01.09 | ₩85,808 | ₩87,279 | ₩83,670 | ₩85,006 | -0.93% | 1259.2만 |
|---|
| 2026.01.08 | ₩90,486 | ₩91,021 | ₩86,209 | ₩86,878 | -3.99% | 1218.1만 |
|---|
| 2026.01.07 | ₩88,749 | ₩91,422 | ₩88,348 | ₩89,818 | +1.20% | 1131.5만 |
|---|
| 2026.01.06 | ₩93,293 | ₩94,229 | ₩89,016 | ₩89,150 | -4.44% | 1116.1만 |
|---|
| 2026.01.05 | ₩96,367 | ₩96,501 | ₩91,823 | ₩92,759 | -3.74% | 1244.2만 |
|---|
| 2026.01.02 | ₩98,907 | ₩101,045 | ₩97,036 | ₩97,437 | -1.49% | 1261만 |
|---|
| 2025.12.31 | ₩98,105 | ₩100,644 | ₩98,105 | ₩100,377 | +2.32% | 934.1만 |
|---|
| 2025.12.30 | ₩95,966 | ₩98,372 | ₩95,699 | ₩98,239 | +2.37% | 720.2만 |
|---|
| 2025.12.29 | ₩95,565 | ₩96,635 | ₩94,363 | ₩96,100 | +0.56% | 663만 |
|---|
| 2025.12.26 | ₩92,892 | ₩95,432 | ₩92,892 | ₩94,229 | +1.44% | 658만 |
|---|
| 2025.12.24 | ₩93,694 | ₩94,630 | ₩92,491 | ₩92,759 | -1.00% | 424.6만 |
|---|
| 2025.12.23 | ₩92,892 | ₩94,095 | ₩92,090 | ₩93,293 | +0.43% | 711.7만 |
|---|
| 2025.12.22 | ₩93,828 | ₩93,828 | ₩90,353 | ₩92,090 | -1.85% | 891.5만 |
|---|
| 2025.12.19 | ₩97,169 | ₩97,437 | ₩94,630 | ₩95,432 | -1.79% | 976.5만 |
|---|
| 2025.12.18 | ₩95,966 | ₩98,372 | ₩94,496 | ₩97,704 | +1.81% | 1204.3만 |
|---|
| 2025.12.17 | ₩95,833 | ₩100,110 | ₩93,694 | ₩99,308 | +3.63% | 1325.5만 |
|---|
| 2025.12.16 | ₩95,833 | ₩97,971 | ₩93,828 | ₩96,234 | +0.42% | 1113.4만 |
|---|
| 2025.12.15 | ₩91,021 | ₩95,164 | ₩90,887 | ₩94,897 | +4.26% | 1159.9만 |
|---|
| 2025.12.12 | ₩88,615 | ₩93,293 | ₩88,348 | ₩92,625 | +4.52% | 1269.3만 |
|---|
| 2025.12.11 | ₩92,090 | ₩92,358 | ₩88,348 | ₩88,749 | -3.63% | 1051.1만 |
|---|
| 2025.12.10 | ₩96,501 | ₩96,768 | ₩89,818 | ₩91,957 | -4.71% | 1117.2만 |
|---|
| 2025.12.09 | ₩97,036 | ₩97,169 | ₩93,828 | ₩95,833 | -1.24% | 923.2만 |
|---|
| 2025.12.08 | ₩94,095 | ₩97,036 | ₩94,095 | ₩96,367 | +2.41% | 807.2만 |
|---|
| 2025.12.05 | ₩95,432 | ₩96,902 | ₩94,095 | ₩96,234 | +0.84% | 942.9만 |
|---|
| 2025.12.04 | ₩98,105 | ₩98,907 | ₩93,962 | ₩95,164 | -3.00% | 970만 |
|---|
| 2025.12.03 | ₩102,248 | ₩102,783 | ₩97,303 | ₩97,704 | -4.44% | 825.7만 |
|---|
| 2025.12.02 | ₩100,511 | ₩103,184 | ₩100,377 | ₩103,050 | +2.53% | 713.1만 |
|---|
| 2025.12.01 | ₩102,649 | ₩102,917 | ₩100,110 | ₩102,382 | -0.26% | 702.3만 |
|---|
| 2025.11.28 | ₩99,575 | ₩100,912 | ₩98,773 | ₩98,907 | -0.67% | 294만 |
|---|
| 2025.11.26 | ₩103,184 | ₩103,585 | ₩98,506 | ₩100,511 | -2.59% | 712.2만 |
|---|
| 2025.11.25 | ₩109,065 | ₩110,001 | ₩102,382 | ₩103,050 | -5.51% | 740.1만 |
|---|
| 2025.11.24 | ₩116,149 | ₩116,683 | ₩109,600 | ₩110,402 | -4.95% | 679.5만 |
|---|
| 2025.11.21 | ₩126,039 | ₩126,574 | ₩114,010 | ₩116,817 | -7.32% | 660.2만 |
|---|
| 2025.11.20 | ₩114,679 | ₩127,510 | ₩111,738 | ₩127,109 | +10.84% | 870.7만 |
|---|
| 2025.11.19 | ₩119,758 | ₩122,030 | ₩115,881 | ₩120,560 | +0.67% | 581.9만 |
|---|
| 2025.11.18 | ₩123,767 | ₩124,302 | ₩117,753 | ₩120,292 | -2.81% | 524.1만 |
|---|
| 2025.11.17 | ₩116,282 | ₩122,965 | ₩114,144 | ₩121,361 | +4.37% | 768.8만 |
|---|
| 2025.11.14 | ₩120,560 | ₩120,693 | ₩112,674 | ₩114,545 | -4.99% | 743.9만 |
|---|
| 2025.11.13 | ₩108,664 | ₩116,683 | ₩107,595 | ₩115,347 | +6.15% | 684.4만 |
|---|
| 2025.11.12 | ₩104,788 | ₩106,793 | ₩102,783 | ₩106,392 | +1.53% | 596.5만 |
|---|
| 2025.11.11 | ₩106,659 | ₩107,728 | ₩104,788 | ₩105,590 | -1.00% | 514.8만 |
|---|
| 2025.11.10 | ₩104,521 | ₩107,996 | ₩104,120 | ₩105,590 | +1.02% | 586.5만 |
|---|
| 2025.11.07 | ₩113,609 | ₩116,416 | ₩108,931 | ₩109,065 | -4.00% | 605.5만 |
|---|
| 2025.11.06 | ₩105,456 | ₩111,070 | ₩104,788 | ₩110,669 | +4.94% | 497.8만 |
|---|
| 2025.11.05 | ₩108,664 | ₩109,065 | ₩103,451 | ₩104,788 | -3.57% | 498.3만 |
|---|
| 2025.11.04 | ₩108,931 | ₩109,867 | ₩105,991 | ₩109,733 | +0.74% | 571.7만 |
|---|
| 2025.11.03 | ₩103,318 | ₩107,996 | ₩103,184 | ₩104,253 | +0.91% | 416.7만 |
|---|
| 2025.10.31 | ₩104,521 | ₩106,392 | ₩102,382 | ₩103,050 | -1.41% | 537.7만 |
|---|
| 2025.10.30 | ₩104,120 | ₩105,055 | ₩100,644 | ₩104,788 | +0.64% | 485만 |
|---|
| 2025.10.29 | ₩99,976 | ₩104,922 | ₩97,169 | ₩102,248 | +2.27% | 492.8만 |
|---|
| 2025.10.28 | ₩98,907 | ₩100,644 | ₩97,437 | ₩99,709 | +0.81% | 411.8만 |
|---|
| 2025.10.27 | ₩96,234 | ₩99,041 | ₩95,833 | ₩98,105 | +1.94% | 400만 |
|---|
| 2025.10.24 | ₩98,773 | ₩99,709 | ₩96,902 | ₩99,041 | +0.27% | 471.3만 |
|---|
| 2025.10.23 | ₩105,456 | ₩106,258 | ₩101,714 | ₩102,783 | -2.53% | 432.7만 |
|---|
| 2025.10.22 | ₩103,318 | ₩109,867 | ₩102,382 | ₩106,659 | +3.23% | 628.7만 |
|---|
| 2025.10.21 | ₩101,714 | ₩103,986 | ₩100,511 | ₩102,115 | +0.39% | 398.7만 |
|---|
| 2025.10.20 | ₩102,783 | ₩103,318 | ₩100,377 | ₩100,644 | -2.08% | 391.1만 |
|---|
| 2025.10.17 | ₩107,060 | ₩109,332 | ₩104,654 | ₩106,926 | -0.12% | 580.2만 |
|---|
| 2025.10.16 | ₩97,704 | ₩105,857 | ₩97,303 | ₩104,654 | +7.11% | 650만 |
|---|
| 2025.10.15 | ₩98,105 | ₩102,382 | ₩95,432 | ₩98,372 | +0.27% | 751.8만 |
|---|
| 2025.10.14 | ₩109,867 | ₩111,070 | ₩99,041 | ₩101,313 | -7.79% | 836.1만 |
|---|
| 2025.10.13 | ₩109,466 | ₩110,134 | ₩105,456 | ₩105,991 | -3.17% | 605.7만 |
|---|
| 2025.10.10 | ₩105,189 | ₩115,614 | ₩103,585 | ₩115,347 | +9.66% | 715.3만 |
|---|