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 | ₩63,348 | ₩63,855 | ₩62,200 | ₩62,854 | -0.78% | 297.2만 |
| 2026.10.08 | ₩64,616 | ₩65,790 | ₩63,561 | ₩63,721 | -1.38% | 606.7만 |
| 2026.10.07 | ₩63,228 | ₩64,082 | ₩62,721 | ₩63,588 | +0.57% | 362.9만 |
| 2026.10.06 | ₩59,238 | ₩61,546 | ₩59,104 | ₩61,186 | +3.29% | 347.1만 |
| 2026.10.05 | ₩60,812 | ₩62,040 | ₩59,304 | ₩59,811 | -1.65% | 429.1만 |
| 2026.10.02 | ₩60,479 | ₩61,466 | ₩59,691 | ₩61,079 | +0.99% | 457.2만 |
| 2026.10.01 | ₩63,788 | ₩65,083 | ₩61,573 | ₩62,627 | -1.82% | 581.9만 |
| 2026.09.30 | ₩61,813 | ₩63,388 | ₩61,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,348 |
| +2.48% |
| 373.8만 |
| 2026.09.29 | ₩61,773 | ₩63,655 | ₩61,279 | ₩62,560 | +1.27% | 325.1만 |
|---|
| 2026.09.28 | ₩61,720 | ₩62,694 | ₩60,705 | ₩61,853 | +0.22% | 510.7만 |
|---|
| 2026.09.25 | ₩60,372 | ₩61,586 | ₩59,651 | ₩60,639 | +0.44% | 481.6만 |
|---|
| 2026.09.24 | ₩60,946 | ₩62,440 | ₩60,399 | ₩60,732 | -0.35% | 586.3만 |
|---|
| 2026.09.23 | ₩58,090 | ₩60,599 | ₩58,023 | ₩60,532 | +4.20% | 435.1만 |
|---|
| 2026.09.22 | ₩57,049 | ₩58,063 | ₩56,288 | ₩57,369 | +0.56% | 476.8만 |
|---|
| 2026.09.21 | ₩58,517 | ₩59,371 | ₩58,410 | ₩58,971 | +0.78% | 382.6만 |
|---|
| 2026.09.18 | ₩59,398 | ₩60,839 | ₩59,144 | ₩59,878 | +0.81% | 345.4만 |
|---|
| 2026.09.17 | ₩57,383 | ₩59,064 | ₩57,182 | ₩58,997 | +2.81% | 363.2만 |
|---|
| 2026.09.16 | ₩58,837 | ₩61,720 | ₩57,970 | ₩59,918 | +1.84% | 625.6만 |
|---|
| 2026.09.15 | ₩58,263 | ₩59,771 | ₩58,037 | ₩59,091 | +1.42% | 400.9만 |
|---|
| 2026.09.14 | ₩58,170 | ₩58,384 | ₩56,742 | ₩57,890 | -0.48% | 626.2만 |
|---|
| 2026.09.11 | ₩56,182 | ₩57,356 | ₩55,755 | ₩57,289 | +1.97% | 584만 |
|---|
| 2026.09.10 | ₩57,449 | ₩58,223 | ₩56,702 | ₩57,903 | +0.79% | 487.7만 |
|---|
| 2026.09.09 | ₩54,647 | ₩56,368 | ₩54,273 | ₩56,168 | +2.78% | 450.3만 |
|---|
| 2026.09.08 | ₩53,606 | ₩54,180 | ₩53,206 | ₩53,926 | +0.60% | 429.1만 |
|---|
| 2026.09.04 | ₩54,473 | ₩54,567 | ₩53,126 | ₩53,246 | -2.25% | 407.8만 |
|---|
| 2026.09.03 | ₩53,246 | ₩54,567 | ₩53,032 | ₩53,606 | +0.68% | 356.2만 |
|---|
| 2026.09.02 | ₩55,608 | ₩55,835 | ₩54,006 | ₩54,207 | -2.52% | 435.8만 |
|---|
| 2026.09.01 | ₩55,421 | ₩56,515 | ₩54,874 | ₩56,155 | +1.32% | 381.5만 |
|---|
| 2026.08.31 | ₩53,673 | ₩54,981 | ₩53,539 | ₩54,300 | +1.17% | 435.5만 |
|---|
| 2026.08.28 | ₩51,257 | ₩53,326 | ₩50,910 | ₩53,299 | +3.98% | 477.4만 |
|---|
| 2026.08.27 | ₩51,671 | ₩52,031 | ₩50,910 | ₩51,164 | -0.98% | 299.3만 |
|---|
| 2026.08.26 | ₩51,724 | ₩51,991 | ₩51,084 | ₩51,591 | -0.26% | 284.5만 |
|---|
| 2026.08.25 | ₩51,231 | ₩52,098 | ₩51,137 | ₩51,404 | +0.34% | 364.8만 |
|---|
| 2026.08.24 | ₩51,257 | ₩52,352 | ₩51,151 | ₩52,058 | +1.56% | 352.7만 |
|---|
| 2026.08.21 | ₩51,097 | ₩51,978 | ₩50,857 | ₩51,044 | -0.10% | 374.1만 |
|---|
| 2026.08.20 | ₩51,404 | ₩52,498 | ₩51,017 | ₩52,151 | +1.45% | 400.5만 |
|---|
| 2026.08.19 | ₩49,576 | ₩50,377 | ₩49,296 | ₩50,150 | +1.16% | 391.7만 |
|---|
| 2026.08.18 | ₩49,789 | ₩50,937 | ₩49,483 | ₩50,857 | +2.14% | 485.1만 |
|---|
| 2026.08.17 | ₩49,069 | ₩49,416 | ₩48,909 | ₩49,015 | -0.11% | 332.3만 |
|---|
| 2026.08.14 | ₩49,389 | ₩49,656 | ₩48,482 | ₩48,535 | -1.73% | 349.1만 |
|---|
| 2026.08.13 | ₩48,975 | ₩49,616 | ₩48,495 | ₩49,256 | +0.57% | 421.5만 |
|---|
| 2026.08.12 | ₩49,523 | ₩50,483 | ₩49,282 | ₩49,616 | +0.19% | 455.5만 |
|---|
| 2026.08.11 | ₩50,497 | ₩50,657 | ₩49,963 | ₩50,457 | -0.08% | 382.6만 |
|---|
| 2026.08.10 | ₩50,670 | ₩51,418 | ₩50,257 | ₩50,964 | +0.58% | 403.5만 |
|---|
| 2026.08.07 | ₩50,750 | ₩51,071 | ₩49,910 | ₩50,176 | -1.13% | 375.4만 |
|---|
| 2026.08.06 | ₩51,124 | ₩51,965 | ₩50,230 | ₩51,831 | +1.38% | 469.4만 |
|---|
| 2026.08.05 | ₩49,709 | ₩51,031 | ₩49,402 | ₩51,017 | +2.63% | 490.1만 |
|---|
| 2026.08.04 | ₩52,258 | ₩52,458 | ₩49,696 | ₩50,056 | -4.21% | 585.5만 |
|---|
| 2026.08.03 | ₩54,860 | ₩55,167 | ₩52,739 | ₩52,979 | -3.43% | 529.3만 |
|---|
| 2026.07.31 | ₩54,447 | ₩57,663 | ₩54,233 | ₩55,781 | +2.45% | 458.2만 |
|---|
| 2026.07.30 | ₩55,835 | ₩57,102 | ₩54,820 | ₩54,981 | -1.53% | 332.9만 |
|---|
| 2026.07.29 | ₩55,141 | ₩57,503 | ₩54,500 | ₩57,289 | +3.90% | 514만 |
|---|
| 2026.07.28 | ₩54,754 | ₩56,315 | ₩54,407 | ₩54,634 | -0.22% | 436.5만 |
|---|
| 2026.07.27 | ₩54,207 | ₩55,888 | ₩53,379 | ₩54,874 | +1.23% | 276.9만 |
|---|
| 2026.07.24 | ₩54,567 | ₩56,222 | ₩54,287 | ₩55,821 | +2.30% | 231.8만 |
|---|
| 2026.07.23 | ₩55,915 | ₩56,288 | ₩54,754 | ₩55,234 | -1.22% | 405.3만 |
|---|
| 2026.07.22 | ₩53,272 | ₩54,487 | ₩52,885 | ₩54,313 | +1.95% | 348.4만 |
|---|
| 2026.07.21 | ₩54,620 | ₩55,007 | ₩52,699 | ₩52,832 | -3.27% | 348.8만 |
|---|
| 2026.07.20 | ₩53,713 | ₩55,261 | ₩53,166 | ₩55,181 | +2.73% | 415.2만 |
|---|
| 2026.07.17 | ₩55,314 | ₩55,541 | ₩53,072 | ₩54,207 | -2.00% | 568만 |
|---|
| 2026.07.16 | ₩53,860 | ₩54,006 | ₩52,151 | ₩53,299 | -1.04% | 413.5만 |
|---|
| 2026.07.15 | ₩53,579 | ₩54,113 | ₩52,498 | ₩53,246 | -0.62% | 330.7만 |
|---|
| 2026.07.14 | ₩53,379 | ₩54,313 | ₩52,979 | ₩53,913 | +1.00% | 2200.4만 |
|---|
| 2026.07.13 | ₩53,646 | ₩54,981 | ₩53,246 | ₩54,447 | +1.49% | 2004.2만 |
|---|
| 2026.07.10 | ₩52,178 | ₩54,313 | ₩52,045 | ₩53,246 | +2.05% | 2117만 |
|---|
| 2026.07.09 | ₩53,513 | ₩53,646 | ₩52,045 | ₩52,445 | -2.00% | 1670.1만 |
|---|
| 2026.07.08 | ₩54,046 | ₩55,915 | ₩53,513 | ₩54,313 | +0.49% | 3436.4만 |
|---|
| 2026.07.07 | ₩51,377 | ₩53,513 | ₩50,977 | ₩52,979 | +3.12% | 2821.2만 |
|---|
| 2026.07.06 | ₩52,045 | ₩52,178 | ₩50,710 | ₩51,511 | -1.03% | 1653.4만 |
|---|
| 2026.07.02 | ₩50,577 | ₩53,646 | ₩49,776 | ₩52,312 | +3.43% | 3309.1만 |
|---|
| 2026.07.01 | ₩50,977 | ₩51,511 | ₩49,509 | ₩51,244 | +0.52% | 2353.2만 |
|---|
| 2026.06.30 | ₩51,511 | ₩52,178 | ₩50,310 | ₩50,577 | -1.81% | 2317.5만 |
|---|
| 2026.06.29 | ₩51,911 | ₩53,646 | ₩51,244 | ₩51,377 | -1.03% | 3353.4만 |
|---|
| 2026.06.26 | ₩52,712 | ₩53,112 | ₩50,844 | ₩51,911 | -1.52% | 3718.6만 |
|---|
| 2026.06.25 | ₩51,111 | ₩52,579 | ₩49,910 | ₩51,511 | +0.78% | 3692.6만 |
|---|
| 2026.06.24 | ₩52,979 | ₩53,646 | ₩50,844 | ₩52,579 | -0.76% | 3141.5만 |
|---|
| 2026.06.23 | ₩54,313 | ₩54,847 | ₩51,911 | ₩53,246 | -1.97% | 3248.8만 |
|---|
| 2026.06.22 | ₩52,979 | ₩53,379 | ₩51,511 | ₩52,178 | -1.51% | 3027.9만 |
|---|
| 2026.06.18 | ₩54,180 | ₩56,182 | ₩53,379 | ₩53,646 | -0.99% | 3004.1만 |
|---|
| 2026.06.17 | ₩55,381 | ₩57,516 | ₩53,513 | ₩56,982 | +2.89% | 3380.2만 |
|---|
| 2026.06.16 | ₩53,780 | ₩55,915 | ₩52,979 | ₩55,648 | +3.47% | 3631.2만 |
|---|
| 2026.06.15 | ₩52,979 | ₩54,580 | ₩52,312 | ₩54,180 | +2.27% | 2255.8만 |
|---|
| 2026.06.12 | ₩56,315 | ₩57,116 | ₩53,913 | ₩55,514 | -1.42% | 2350.8만 |
|---|
| 2026.06.11 | ₩60,852 | ₩61,119 | ₩56,582 | ₩56,982 | -6.36% | 3345.3만 |
|---|
| 2026.06.10 | ₩60,986 | ₩62,721 | ₩58,050 | ₩62,454 | +2.41% | 4046.7만 |
|---|
| 2026.06.09 | ₩59,251 | ₩65,390 | ₩56,715 | ₩60,585 | +2.25% | 4330.4만 |
|---|
| 2026.06.08 | ₩60,052 | ₩61,520 | ₩59,251 | ₩61,119 | +1.78% | 4580.4만 |
|---|
| 2026.06.05 | ₩58,317 | ₩63,655 | ₩58,183 | ₩62,721 | +7.55% | 3782만 |
|---|
| 2026.06.04 | ₩59,518 | ₩59,918 | ₩56,048 | ₩56,715 | -4.71% | 2595.8만 |
|---|
| 2026.06.03 | ₩57,783 | ₩59,785 | ₩57,783 | ₩59,117 | +2.31% | 2639.3만 |
|---|
| 2026.06.02 | ₩58,851 | ₩58,851 | ₩56,715 | ₩56,982 | -3.17% | 1796.2만 |
|---|
| 2026.06.01 | ₩58,851 | ₩60,185 | ₩57,516 | ₩58,584 | -0.45% | 2101.1만 |
|---|
| 2026.05.29 | ₩57,116 | ₩58,851 | ₩56,982 | ₩57,783 | +1.17% | 2077.7만 |
|---|
| 2026.05.28 | ₩58,183 | ₩59,117 | ₩56,182 | ₩56,715 | -2.52% | 1962.3만 |
|---|
| 2026.05.27 | ₩57,116 | ₩58,317 | ₩56,715 | ₩57,516 | +0.70% | 2609.7만 |
|---|
| 2026.05.26 | ₩58,851 | ₩59,251 | ₩57,516 | ₩57,516 | -2.27% | 2351.5만 |
|---|
| 2026.05.22 | ₩61,520 | ₩61,920 | ₩59,918 | ₩60,986 | -0.87% | 2570.2만 |
|---|
| 2026.05.21 | ₩65,123 | ₩66,324 | ₩61,786 | ₩62,587 | -3.89% | 2962.9만 |
|---|
| 2026.05.20 | ₩68,058 | ₩69,393 | ₩64,188 | ₩64,455 | -5.29% | 3856.4만 |
|---|
| 2026.05.19 | ₩68,993 | ₩71,395 | ₩68,058 | ₩69,526 | +0.77% | 4731.5만 |
|---|
| 2026.05.18 | ₩65,256 | ₩68,859 | ₩65,123 | ₩67,391 | +3.27% | 3977.6만 |
|---|
| 2026.05.15 | ₩64,589 | ₩66,457 | ₩64,455 | ₩66,190 | +2.48% | 3321.5만 |
|---|
| 2026.05.14 | ₩62,053 | ₩63,388 | ₩60,852 | ₩61,786 | -0.43% | 3148.6만 |
|---|
| 2026.05.13 | ₩62,587 | ₩64,722 | ₩62,187 | ₩62,854 | +0.43% | 3001.3만 |
|---|
| 2026.05.12 | ₩62,053 | ₩65,656 | ₩62,053 | ₩62,854 | +1.29% | 3480.5만 |
|---|
| 2026.05.11 | ₩61,386 | ₩61,653 | ₩59,918 | ₩61,119 | -0.43% | 2746.5만 |
|---|
| 2026.05.08 | ₩61,920 | ₩62,854 | ₩61,253 | ₩61,920 | 0.00% | 2654.8만 |
|---|
| 2026.05.07 | ₩59,785 | ₩63,788 | ₩59,651 | ₩63,121 | +5.58% | 3162만 |
|---|
| 2026.05.06 | ₩61,119 | ₩62,454 | ₩59,918 | ₩60,185 | -1.53% | 2016.6만 |
|---|
| 2026.05.05 | ₩64,722 | ₩64,856 | ₩62,721 | ₩62,854 | -2.89% | 1660.1만 |
|---|
| 2026.05.04 | ₩65,523 | ₩67,525 | ₩64,188 | ₩66,324 | +1.22% | 1768.4만 |
|---|
| 2026.05.01 | ₩65,790 | ₩67,258 | ₩64,989 | ₩65,390 | -0.61% | 1081.5만 |
|---|
| 2026.04.30 | ₩69,927 | ₩70,461 | ₩65,923 | ₩66,190 | -5.34% | 1693.6만 |
|---|
| 2026.04.29 | ₩69,260 | ₩72,062 | ₩68,993 | ₩70,727 | +2.12% | 1914.6만 |
|---|
| 2026.04.28 | ₩67,792 | ₩70,060 | ₩66,991 | ₩69,393 | +2.36% | 1827.2만 |
|---|
| 2026.04.27 | ₩67,124 | ₩67,658 | ₩66,057 | ₩66,991 | -0.20% | 1277.6만 |
|---|
| 2026.04.24 | ₩67,258 | ₩69,126 | ₩66,190 | ₩67,258 | 0.00% | 1768.6만 |
|---|
| 2026.04.23 | ₩67,124 | ₩70,594 | ₩66,324 | ₩67,925 | +1.19% | 2260.5만 |
|---|
| 2026.04.22 | ₩66,457 | ₩68,459 | ₩66,057 | ₩67,258 | +1.20% | 1764만 |
|---|
| 2026.04.21 | ₩66,057 | ₩69,260 | ₩64,856 | ₩68,592 | +3.84% | 2115.5만 |
|---|
| 2026.04.20 | ₩68,726 | ₩68,726 | ₩66,457 | ₩66,724 | -2.91% | 1425.9만 |
|---|
| 2026.04.17 | ₩69,526 | ₩69,927 | ₩66,324 | ₩67,792 | -2.50% | 1670.6만 |
|---|
| 2026.04.16 | ₩72,863 | ₩73,930 | ₩72,062 | ₩72,462 | -0.55% | 1125.5만 |
|---|
| 2026.04.15 | ₩73,263 | ₩74,331 | ₩72,729 | ₩72,863 | -0.55% | 1031.6만 |
|---|
| 2026.04.14 | ₩74,731 | ₩75,532 | ₩72,729 | ₩73,530 | -1.61% | 964.5만 |
|---|
| 2026.04.13 | ₩80,869 | ₩81,136 | ₩76,199 | ₩76,466 | -5.45% | 1014.6만 |
|---|
| 2026.04.10 | ₩79,001 | ₩80,869 | ₩78,601 | ₩80,069 | +1.35% | 759만 |
|---|
| 2026.04.09 | ₩82,337 | ₩82,337 | ₩78,467 | ₩79,402 | -3.57% | 1017.1만 |
|---|
| 2026.04.08 | ₩79,535 | ₩82,738 | ₩78,734 | ₩80,736 | +1.51% | 1054.8만 |
|---|
| 2026.04.07 | ₩90,211 | ₩92,079 | ₩87,942 | ₩88,476 | -1.92% | 1249만 |
|---|
| 2026.04.06 | ₩90,478 | ₩91,412 | ₩88,343 | ₩89,143 | -1.47% | 958.1만 |
|---|
| 2026.04.02 | ₩97,284 | ₩97,284 | ₩89,010 | ₩90,344 | -7.13% | 1156만 |
|---|
| 2026.04.01 | ₩91,545 | ₩92,479 | ₩88,743 | ₩91,946 | +0.44% | 1309.3만 |
|---|
| 2026.03.31 | ₩100,086 | ₩101,154 | ₩92,613 | ₩93,680 | -6.40% | 1278.4만 |
|---|
| 2026.03.30 | ₩97,417 | ₩105,824 | ₩97,417 | ₩104,623 | +7.40% | 1565.5만 |
|---|
| 2026.03.27 | ₩97,017 | ₩101,020 | ₩95,949 | ₩100,219 | +3.30% | 1546.4만 |
|---|
| 2026.03.26 | ₩93,680 | ₩95,415 | ₩90,344 | ₩95,282 | +1.71% | 1363.1만 |
|---|
| 2026.03.25 | ₩90,478 | ₩93,013 | ₩88,876 | ₩90,344 | -0.15% | 2065만 |
|---|
| 2026.03.24 | ₩97,684 | ₩98,618 | ₩92,079 | ₩93,680 | -4.10% | 1680.1만 |
|---|
| 2026.03.23 | ₩96,616 | ₩97,951 | ₩91,278 | ₩96,216 | -0.41% | 2928.8만 |
|---|
| 2026.03.20 | ₩97,150 | ₩105,157 | ₩96,750 | ₩102,888 | +5.91% | 1351.7만 |
|---|
| 2026.03.19 | ₩102,088 | ₩102,622 | ₩93,680 | ₩96,483 | -5.49% | 1881.1만 |
|---|
| 2026.03.18 | ₩95,816 | ₩98,485 | ₩94,882 | ₩98,351 | +2.65% | 2106.5만 |
|---|
| 2026.03.17 | ₩94,214 | ₩95,148 | ₩91,946 | ₩93,814 | -0.42% | 1664.6만 |
|---|
| 2026.03.16 | ₩94,481 | ₩96,349 | ₩92,479 | ₩95,549 | +1.13% | 1704.2만 |
|---|
| 2026.03.13 | ₩95,282 | ₩99,686 | ₩93,680 | ₩98,485 | +3.36% | 1478.7만 |
|---|
| 2026.03.12 | ₩95,682 | ₩98,218 | ₩94,748 | ₩97,284 | +1.67% | 1589.4만 |
|---|
| 2026.03.11 | ₩91,946 | ₩93,814 | ₩89,677 | ₩91,278 | -0.73% | 1560.3만 |
|---|
| 2026.03.10 | ₩91,012 | ₩91,812 | ₩86,074 | ₩90,611 | -0.44% | 2158.1만 |
|---|
| 2026.03.09 | ₩97,017 | ₩100,753 | ₩89,277 | ₩90,478 | -6.74% | 1845.7만 |
|---|
| 2026.03.06 | ₩92,880 | ₩94,481 | ₩91,012 | ₩93,414 | +0.57% | 1615.3만 |
|---|
| 2026.03.05 | ₩85,407 | ₩89,811 | ₩83,538 | ₩87,275 | +2.19% | 1982.3만 |
|---|
| 2026.03.04 | ₩83,005 | ₩85,540 | ₩81,403 | ₩82,604 | -0.48% | 1037.4만 |
|---|
| 2026.03.03 | ₩87,275 | ₩90,611 | ₩83,405 | ₩85,006 | -2.60% | 1282.9만 |
|---|
| 2026.03.02 | ₩86,474 | ₩86,608 | ₩80,336 | ₩80,869 | -6.48% | 1278.3만 |
|---|
| 2026.02.27 | ₩82,337 | ₩84,606 | ₩81,937 | ₩83,138 | +0.97% | 1057.9만 |
|---|
| 2026.02.26 | ₩79,802 | ₩82,471 | ₩78,734 | ₩79,135 | -0.84% | 1173.4만 |
|---|
| 2026.02.25 | ₩79,535 | ₩82,204 | ₩79,535 | ₩80,202 | +0.84% | 776.4만 |
|---|
| 2026.02.24 | ₩84,072 | ₩84,606 | ₩80,469 | ₩81,270 | -3.33% | 1039만 |
|---|
| 2026.02.23 | ₩81,270 | ₩86,207 | ₩80,469 | ₩84,072 | +3.45% | 1229.6만 |
|---|
| 2026.02.20 | ₩81,937 | ₩82,471 | ₩77,800 | ₩80,336 | -1.95% | 1186.6만 |
|---|
| 2026.02.19 | ₩82,071 | ₩83,405 | ₩80,069 | ₩80,202 | -2.28% | 1137.6만 |
|---|
| 2026.02.18 | ₩81,537 | ₩82,738 | ₩78,067 | ₩80,736 | -0.98% | 1169.2만 |
|---|
| 2026.02.17 | ₩82,337 | ₩85,273 | ₩80,336 | ₩81,537 | -0.97% | 933.9만 |
|---|
| 2026.02.13 | ₩83,939 | ₩85,941 | ₩79,402 | ₩81,670 | -2.70% | 1136.8만 |
|---|
| 2026.02.12 | ₩77,934 | ₩85,807 | ₩77,667 | ₩84,873 | +8.90% | 1103.9만 |
|---|
| 2026.02.11 | ₩76,733 | ₩82,337 | ₩76,199 | ₩79,935 | +4.17% | 1135.2만 |
|---|
| 2026.02.10 | ₩77,800 | ₩79,001 | ₩76,733 | ₩78,868 | +1.37% | 882.2만 |
|---|
| 2026.02.09 | ₩80,069 | ₩81,270 | ₩77,400 | ₩78,201 | -2.33% | 621.8만 |
|---|
| 2026.02.06 | ₩85,407 | ₩85,540 | ₩79,135 | ₩79,668 | -6.72% | 909.8만 |
|---|
| 2026.02.05 | ₩86,741 | ₩90,077 | ₩83,672 | ₩89,277 | +2.92% | 1040.2만 |
|---|
| 2026.02.04 | ₩81,270 | ₩87,942 | ₩80,736 | ₩84,739 | +4.27% | 1175.2만 |
|---|
| 2026.02.03 | ₩82,204 | ₩86,608 | ₩80,336 | ₩82,604 | +0.49% | 1172만 |
|---|
| 2026.02.02 | ₩86,741 | ₩86,741 | ₩81,403 | ₩83,138 | -4.15% | 1154.9만 |
|---|
| 2026.01.30 | ₩84,206 | ₩87,142 | ₩82,337 | ₩85,674 | +1.74% | 1290.3만 |
|---|
| 2026.01.29 | ₩81,270 | ₩85,674 | ₩80,336 | ₩81,937 | +0.82% | 1546.9만 |
|---|
| 2026.01.28 | ₩79,535 | ₩82,738 | ₩78,868 | ₩82,071 | +3.19% | 1240.6만 |
|---|
| 2026.01.27 | ₩81,403 | ₩82,604 | ₩80,469 | ₩80,736 | -0.82% | 947.2만 |
|---|
| 2026.01.26 | ₩80,202 | ₩81,804 | ₩78,868 | ₩81,403 | +1.50% | 1217.9만 |
|---|
| 2026.01.23 | ₩76,866 | ₩80,869 | ₩76,866 | ₩80,469 | +4.69% | 960.1만 |
|---|
| 2026.01.22 | ₩76,332 | ₩76,599 | ₩74,597 | ₩76,332 | 0.00% | 922.1만 |
|---|
| 2026.01.21 | ₩80,869 | ₩82,604 | ₩77,133 | ₩78,067 | -3.47% | 1334.2만 |
|---|
| 2026.01.20 | ₩84,072 | ₩84,072 | ₩80,469 | ₩82,738 | -1.59% | 1306.1만 |
|---|
| 2026.01.16 | ₩79,935 | ₩80,869 | ₩78,601 | ₩79,935 | 0.00% | 866.6만 |
|---|
| 2026.01.15 | ₩81,403 | ₩81,670 | ₩78,601 | ₩80,069 | -1.64% | 1071.8만 |
|---|
| 2026.01.14 | ₩84,072 | ₩85,140 | ₩81,937 | ₩82,204 | -2.22% | 1225.9만 |
|---|
| 2026.01.13 | ₩82,871 | ₩84,739 | ₩82,337 | ₩83,939 | +1.29% | 1096.7만 |
|---|
| 2026.01.12 | ₩85,941 | ₩86,875 | ₩83,538 | ₩83,805 | -2.48% | 919.7만 |
|---|
| 2026.01.09 | ₩85,674 | ₩87,142 | ₩83,538 | ₩84,873 | -0.93% | 1259.2만 |
|---|
| 2026.01.08 | ₩90,344 | ₩90,878 | ₩86,074 | ₩86,741 | -3.99% | 1218.1만 |
|---|
| 2026.01.07 | ₩88,609 | ₩91,278 | ₩88,209 | ₩89,677 | +1.20% | 1131.5만 |
|---|
| 2026.01.06 | ₩93,147 | ₩94,081 | ₩88,876 | ₩89,010 | -4.44% | 1116.1만 |
|---|
| 2026.01.05 | ₩96,216 | ₩96,349 | ₩91,679 | ₩92,613 | -3.74% | 1244.2만 |
|---|
| 2026.01.02 | ₩98,752 | ₩100,887 | ₩96,883 | ₩97,284 | -1.49% | 1261만 |
|---|
| 2025.12.31 | ₩97,951 | ₩100,486 | ₩97,951 | ₩100,219 | +2.32% | 934.1만 |
|---|
| 2025.12.30 | ₩95,816 | ₩98,218 | ₩95,549 | ₩98,084 | +2.37% | 720.2만 |
|---|
| 2025.12.29 | ₩95,415 | ₩96,483 | ₩94,214 | ₩95,949 | +0.56% | 663만 |
|---|
| 2025.12.26 | ₩92,746 | ₩95,282 | ₩92,746 | ₩94,081 | +1.44% | 658만 |
|---|
| 2025.12.24 | ₩93,547 | ₩94,481 | ₩92,346 | ₩92,613 | -1.00% | 424.6만 |
|---|
| 2025.12.23 | ₩92,746 | ₩93,947 | ₩91,946 | ₩93,147 | +0.43% | 711.7만 |
|---|
| 2025.12.22 | ₩93,680 | ₩93,680 | ₩90,211 | ₩91,946 | -1.85% | 891.5만 |
|---|
| 2025.12.19 | ₩97,017 | ₩97,284 | ₩94,481 | ₩95,282 | -1.79% | 976.5만 |
|---|
| 2025.12.18 | ₩95,816 | ₩98,218 | ₩94,348 | ₩97,550 | +1.81% | 1204.3만 |
|---|
| 2025.12.17 | ₩95,682 | ₩99,953 | ₩93,547 | ₩99,152 | +3.63% | 1325.5만 |
|---|
| 2025.12.16 | ₩95,682 | ₩97,817 | ₩93,680 | ₩96,083 | +0.42% | 1113.4만 |
|---|
| 2025.12.15 | ₩90,878 | ₩95,015 | ₩90,745 | ₩94,748 | +4.26% | 1159.9만 |
|---|
| 2025.12.12 | ₩88,476 | ₩93,147 | ₩88,209 | ₩92,479 | +4.52% | 1269.3만 |
|---|
| 2025.12.11 | ₩91,946 | ₩92,213 | ₩88,209 | ₩88,609 | -3.63% | 1051.1만 |
|---|
| 2025.12.10 | ₩96,349 | ₩96,616 | ₩89,677 | ₩91,812 | -4.71% | 1117.2만 |
|---|
| 2025.12.09 | ₩96,883 | ₩97,017 | ₩93,680 | ₩95,682 | -1.24% | 923.2만 |
|---|
| 2025.12.08 | ₩93,947 | ₩96,883 | ₩93,947 | ₩96,216 | +2.41% | 807.2만 |
|---|
| 2025.12.05 | ₩95,282 | ₩96,750 | ₩93,947 | ₩96,083 | +0.84% | 942.9만 |
|---|
| 2025.12.04 | ₩97,951 | ₩98,752 | ₩93,814 | ₩95,015 | -3.00% | 970만 |
|---|
| 2025.12.03 | ₩102,088 | ₩102,622 | ₩97,150 | ₩97,550 | -4.44% | 825.7만 |
|---|
| 2025.12.02 | ₩100,353 | ₩103,022 | ₩100,219 | ₩102,888 | +2.53% | 713.1만 |
|---|
| 2025.12.01 | ₩102,488 | ₩102,755 | ₩99,953 | ₩102,221 | -0.26% | 702.3만 |
|---|
| 2025.11.28 | ₩99,419 | ₩100,753 | ₩98,618 | ₩98,752 | -0.67% | 294만 |
|---|
| 2025.11.26 | ₩103,022 | ₩103,422 | ₩98,351 | ₩100,353 | -2.59% | 712.2만 |
|---|
| 2025.11.25 | ₩108,894 | ₩109,828 | ₩102,221 | ₩102,888 | -5.51% | 740.1만 |
|---|
| 2025.11.24 | ₩115,966 | ₩116,500 | ₩109,427 | ₩110,228 | -4.95% | 679.5만 |
|---|
| 2025.11.21 | ₩125,841 | ₩126,375 | ₩113,831 | ₩116,634 | -7.32% | 660.2만 |
|---|
| 2025.11.20 | ₩114,498 | ₩127,309 | ₩111,563 | ₩126,909 | +10.84% | 870.7만 |
|---|
| 2025.11.19 | ₩119,569 | ₩121,838 | ₩115,699 | ₩120,370 | +0.67% | 581.9만 |
|---|
| 2025.11.18 | ₩123,573 | ₩124,107 | ₩117,568 | ₩120,103 | -2.81% | 524.1만 |
|---|
| 2025.11.17 | ₩116,100 | ₩122,772 | ₩113,965 | ₩121,171 | +4.37% | 768.8만 |
|---|
| 2025.11.14 | ₩120,370 | ₩120,504 | ₩112,497 | ₩114,365 | -4.99% | 743.9만 |
|---|
| 2025.11.13 | ₩108,493 | ₩116,500 | ₩107,426 | ₩115,166 | +6.15% | 684.4만 |
|---|
| 2025.11.12 | ₩104,623 | ₩106,625 | ₩102,622 | ₩106,225 | +1.53% | 596.5만 |
|---|
| 2025.11.11 | ₩106,492 | ₩107,559 | ₩104,623 | ₩105,424 | -1.00% | 514.8만 |
|---|
| 2025.11.10 | ₩104,356 | ₩107,826 | ₩103,956 | ₩105,424 | +1.02% | 586.5만 |
|---|
| 2025.11.07 | ₩113,431 | ₩116,233 | ₩108,760 | ₩108,894 | -4.00% | 605.5만 |
|---|
| 2025.11.06 | ₩105,290 | ₩110,895 | ₩104,623 | ₩110,495 | +4.94% | 497.8만 |
|---|
| 2025.11.05 | ₩108,493 | ₩108,894 | ₩103,289 | ₩104,623 | -3.57% | 498.3만 |
|---|
| 2025.11.04 | ₩108,760 | ₩109,694 | ₩105,824 | ₩109,561 | +0.74% | 571.7만 |
|---|
| 2025.11.03 | ₩103,155 | ₩107,826 | ₩103,022 | ₩104,089 | +0.91% | 416.7만 |
|---|
| 2025.10.31 | ₩104,356 | ₩106,225 | ₩102,221 | ₩102,888 | -1.41% | 537.7만 |
|---|
| 2025.10.30 | ₩103,956 | ₩104,890 | ₩100,486 | ₩104,623 | +0.64% | 485만 |
|---|
| 2025.10.29 | ₩99,819 | ₩104,757 | ₩97,017 | ₩102,088 | +2.27% | 492.8만 |
|---|
| 2025.10.28 | ₩98,752 | ₩100,486 | ₩97,284 | ₩99,552 | +0.81% | 411.8만 |
|---|
| 2025.10.27 | ₩96,083 | ₩98,885 | ₩95,682 | ₩97,951 | +1.94% | 400만 |
|---|
| 2025.10.24 | ₩98,618 | ₩99,552 | ₩96,750 | ₩98,885 | +0.27% | 471.3만 |
|---|
| 2025.10.23 | ₩105,290 | ₩106,091 | ₩101,554 | ₩102,622 | -2.53% | 432.7만 |
|---|
| 2025.10.22 | ₩103,155 | ₩109,694 | ₩102,221 | ₩106,492 | +3.23% | 628.7만 |
|---|
| 2025.10.21 | ₩101,554 | ₩103,823 | ₩100,353 | ₩101,954 | +0.39% | 398.7만 |
|---|
| 2025.10.20 | ₩102,622 | ₩103,155 | ₩100,219 | ₩100,486 | -2.08% | 391.1만 |
|---|
| 2025.10.17 | ₩106,892 | ₩109,160 | ₩104,490 | ₩106,758 | -0.12% | 580.2만 |
|---|
| 2025.10.16 | ₩97,550 | ₩105,691 | ₩97,150 | ₩104,490 | +7.11% | 650만 |
|---|
| 2025.10.15 | ₩97,951 | ₩102,221 | ₩95,282 | ₩98,218 | +0.27% | 751.8만 |
|---|
| 2025.10.14 | ₩109,694 | ₩110,895 | ₩98,885 | ₩101,154 | -7.79% | 836.1만 |
|---|
| 2025.10.13 | ₩109,294 | ₩109,961 | ₩105,290 | ₩105,824 | -3.17% | 605.7만 |
|---|
| 2025.10.10 | ₩105,024 | ₩115,433 | ₩103,422 | ₩115,166 | +9.66% | 715.3만 |
|---|