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 | ₩63,443 | ₩63,951 | ₩62,293 | ₩62,948 | -0.78% | 297.2만 |
| 2026.10.08 | ₩64,712 | ₩65,888 | ₩63,657 | ₩63,817 | -1.38% | 606.7만 |
| 2026.10.07 | ₩63,322 | ₩64,178 | ₩62,815 | ₩63,683 | +0.57% | 362.9만 |
| 2026.10.06 | ₩59,326 | ₩61,638 | ₩59,193 | ₩61,278 | +3.29% | 347.1만 |
| 2026.10.05 | ₩60,903 | ₩62,133 | ₩59,393 | ₩59,901 | -1.65% | 429.1만 |
| 2026.10.02 | ₩60,569 | ₩61,558 | ₩59,781 | ₩61,171 | +0.99% | 457.2만 |
| 2026.10.01 | ₩63,884 | ₩65,180 | ₩61,665 | ₩62,721 | -1.82% | 581.9만 |
| 2026.09.30 | ₩61,906 | ₩63,483 | ₩61,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,443 |
| +2.48% |
| 373.8만 |
| 2026.09.29 | ₩61,866 | ₩63,750 | ₩61,371 | ₩62,654 | +1.27% | 325.1만 |
|---|
| 2026.09.28 | ₩61,812 | ₩62,788 | ₩60,796 | ₩61,946 | +0.22% | 510.7만 |
|---|
| 2026.09.25 | ₩60,462 | ₩61,679 | ₩59,741 | ₩60,730 | +0.44% | 481.6만 |
|---|
| 2026.09.24 | ₩61,037 | ₩62,534 | ₩60,489 | ₩60,823 | -0.35% | 586.3만 |
|---|
| 2026.09.23 | ₩58,177 | ₩60,690 | ₩58,110 | ₩60,623 | +4.20% | 435.1만 |
|---|
| 2026.09.22 | ₩57,135 | ₩58,150 | ₩56,373 | ₩57,455 | +0.56% | 476.8만 |
|---|
| 2026.09.21 | ₩58,605 | ₩59,460 | ₩58,498 | ₩59,059 | +0.78% | 382.6만 |
|---|
| 2026.09.18 | ₩59,487 | ₩60,930 | ₩59,233 | ₩59,968 | +0.81% | 345.4만 |
|---|
| 2026.09.17 | ₩57,469 | ₩59,153 | ₩57,268 | ₩59,086 | +2.81% | 363.2만 |
|---|
| 2026.09.16 | ₩58,925 | ₩61,812 | ₩58,057 | ₩60,008 | +1.84% | 625.6만 |
|---|
| 2026.09.15 | ₩58,351 | ₩59,861 | ₩58,124 | ₩59,179 | +1.42% | 400.9만 |
|---|
| 2026.09.14 | ₩58,257 | ₩58,471 | ₩56,827 | ₩57,977 | -0.48% | 626.2만 |
|---|
| 2026.09.11 | ₩56,266 | ₩57,442 | ₩55,838 | ₩57,375 | +1.97% | 584만 |
|---|
| 2026.09.10 | ₩57,535 | ₩58,311 | ₩56,787 | ₩57,990 | +0.79% | 487.7만 |
|---|
| 2026.09.09 | ₩54,729 | ₩56,453 | ₩54,355 | ₩56,252 | +2.78% | 450.3만 |
|---|
| 2026.09.08 | ₩53,686 | ₩54,261 | ₩53,285 | ₩54,007 | +0.60% | 429.1만 |
|---|
| 2026.09.04 | ₩54,555 | ₩54,649 | ₩53,205 | ₩53,326 | -2.25% | 407.8만 |
|---|
| 2026.09.03 | ₩53,326 | ₩54,649 | ₩53,112 | ₩53,686 | +0.68% | 356.2만 |
|---|
| 2026.09.02 | ₩55,691 | ₩55,918 | ₩54,087 | ₩54,288 | -2.52% | 435.8만 |
|---|
| 2026.09.01 | ₩55,504 | ₩56,600 | ₩54,956 | ₩56,239 | +1.32% | 381.5만 |
|---|
| 2026.08.31 | ₩53,753 | ₩55,063 | ₩53,620 | ₩54,381 | +1.17% | 435.5만 |
|---|
| 2026.08.28 | ₩51,334 | ₩53,406 | ₩50,987 | ₩53,379 | +3.98% | 477.4만 |
|---|
| 2026.08.27 | ₩51,749 | ₩52,109 | ₩50,987 | ₩51,241 | -0.98% | 299.3만 |
|---|
| 2026.08.26 | ₩51,802 | ₩52,069 | ₩51,160 | ₩51,668 | -0.26% | 284.5만 |
|---|
| 2026.08.25 | ₩51,307 | ₩52,176 | ₩51,214 | ₩51,481 | +0.34% | 364.8만 |
|---|
| 2026.08.24 | ₩51,334 | ₩52,430 | ₩51,227 | ₩52,136 | +1.56% | 352.7만 |
|---|
| 2026.08.21 | ₩51,174 | ₩52,056 | ₩50,933 | ₩51,120 | -0.10% | 374.1만 |
|---|
| 2026.08.20 | ₩51,481 | ₩52,577 | ₩51,094 | ₩52,230 | +1.45% | 400.5만 |
|---|
| 2026.08.19 | ₩49,650 | ₩50,452 | ₩49,370 | ₩50,225 | +1.16% | 391.7만 |
|---|
| 2026.08.18 | ₩49,864 | ₩51,013 | ₩49,557 | ₩50,933 | +2.14% | 485.1만 |
|---|
| 2026.08.17 | ₩49,142 | ₩49,490 | ₩48,982 | ₩49,089 | -0.11% | 332.3만 |
|---|
| 2026.08.14 | ₩49,463 | ₩49,730 | ₩48,554 | ₩48,608 | -1.73% | 349.1만 |
|---|
| 2026.08.13 | ₩49,049 | ₩49,690 | ₩48,568 | ₩49,329 | +0.57% | 421.5만 |
|---|
| 2026.08.12 | ₩49,597 | ₩50,559 | ₩49,356 | ₩49,690 | +0.19% | 455.5만 |
|---|
| 2026.08.11 | ₩50,572 | ₩50,733 | ₩50,038 | ₩50,532 | -0.08% | 382.6만 |
|---|
| 2026.08.10 | ₩50,746 | ₩51,495 | ₩50,332 | ₩51,040 | +0.58% | 403.5만 |
|---|
| 2026.08.07 | ₩50,826 | ₩51,147 | ₩49,984 | ₩50,252 | -1.13% | 375.4만 |
|---|
| 2026.08.06 | ₩51,201 | ₩52,043 | ₩50,305 | ₩51,909 | +1.38% | 469.4만 |
|---|
| 2026.08.05 | ₩49,784 | ₩51,107 | ₩49,476 | ₩51,094 | +2.63% | 490.1만 |
|---|
| 2026.08.04 | ₩52,337 | ₩52,537 | ₩49,771 | ₩50,131 | -4.21% | 585.5만 |
|---|
| 2026.08.03 | ₩54,943 | ₩55,250 | ₩52,818 | ₩53,058 | -3.43% | 529.3만 |
|---|
| 2026.07.31 | ₩54,528 | ₩57,749 | ₩54,315 | ₩55,865 | +2.45% | 458.2만 |
|---|
| 2026.07.30 | ₩55,918 | ₩57,188 | ₩54,903 | ₩55,063 | -1.53% | 332.9만 |
|---|
| 2026.07.29 | ₩55,223 | ₩57,589 | ₩54,582 | ₩57,375 | +3.90% | 514만 |
|---|
| 2026.07.28 | ₩54,836 | ₩56,399 | ₩54,488 | ₩54,715 | -0.22% | 436.5만 |
|---|
| 2026.07.27 | ₩54,288 | ₩55,972 | ₩53,459 | ₩54,956 | +1.23% | 276.9만 |
|---|
| 2026.07.24 | ₩54,649 | ₩56,306 | ₩54,368 | ₩55,905 | +2.30% | 231.8만 |
|---|
| 2026.07.23 | ₩55,999 | ₩56,373 | ₩54,836 | ₩55,317 | -1.22% | 405.3만 |
|---|
| 2026.07.22 | ₩53,352 | ₩54,568 | ₩52,965 | ₩54,395 | +1.95% | 348.4만 |
|---|
| 2026.07.21 | ₩54,702 | ₩55,090 | ₩52,778 | ₩52,911 | -3.27% | 348.8만 |
|---|
| 2026.07.20 | ₩53,793 | ₩55,344 | ₩53,245 | ₩55,263 | +2.73% | 415.2만 |
|---|
| 2026.07.17 | ₩55,397 | ₩55,624 | ₩53,152 | ₩54,288 | -2.00% | 568만 |
|---|
| 2026.07.16 | ₩53,940 | ₩54,087 | ₩52,230 | ₩53,379 | -1.04% | 413.5만 |
|---|
| 2026.07.15 | ₩53,660 | ₩54,194 | ₩52,577 | ₩53,326 | -0.62% | 330.7만 |
|---|
| 2026.07.14 | ₩53,459 | ₩54,395 | ₩53,058 | ₩53,994 | +1.00% | 2200.4만 |
|---|
| 2026.07.13 | ₩53,726 | ₩55,063 | ₩53,326 | ₩54,528 | +1.49% | 2004.2만 |
|---|
| 2026.07.10 | ₩52,256 | ₩54,395 | ₩52,123 | ₩53,326 | +2.05% | 2117만 |
|---|
| 2026.07.09 | ₩53,593 | ₩53,726 | ₩52,123 | ₩52,524 | -2.00% | 1670.1만 |
|---|
| 2026.07.08 | ₩54,127 | ₩55,999 | ₩53,593 | ₩54,395 | +0.49% | 3436.4만 |
|---|
| 2026.07.07 | ₩51,454 | ₩53,593 | ₩51,054 | ₩53,058 | +3.12% | 2821.2만 |
|---|
| 2026.07.06 | ₩52,123 | ₩52,256 | ₩50,786 | ₩51,588 | -1.03% | 1653.4만 |
|---|
| 2026.07.02 | ₩50,653 | ₩53,726 | ₩49,851 | ₩52,390 | +3.43% | 3309.1만 |
|---|
| 2026.07.01 | ₩51,054 | ₩51,588 | ₩49,583 | ₩51,321 | +0.52% | 2353.2만 |
|---|
| 2026.06.30 | ₩51,588 | ₩52,256 | ₩50,385 | ₩50,653 | -1.81% | 2317.5만 |
|---|
| 2026.06.29 | ₩51,989 | ₩53,726 | ₩51,321 | ₩51,454 | -1.03% | 3353.4만 |
|---|
| 2026.06.26 | ₩52,791 | ₩53,192 | ₩50,920 | ₩51,989 | -1.52% | 3718.6만 |
|---|
| 2026.06.25 | ₩51,187 | ₩52,657 | ₩49,984 | ₩51,588 | +0.78% | 3692.6만 |
|---|
| 2026.06.24 | ₩53,058 | ₩53,726 | ₩50,920 | ₩52,657 | -0.76% | 3141.5만 |
|---|
| 2026.06.23 | ₩54,395 | ₩54,929 | ₩51,989 | ₩53,326 | -1.97% | 3248.8만 |
|---|
| 2026.06.22 | ₩53,058 | ₩53,459 | ₩51,588 | ₩52,256 | -1.51% | 3027.9만 |
|---|
| 2026.06.18 | ₩54,261 | ₩56,266 | ₩53,459 | ₩53,726 | -0.99% | 3004.1만 |
|---|
| 2026.06.17 | ₩55,464 | ₩57,602 | ₩53,593 | ₩57,068 | +2.89% | 3380.2만 |
|---|
| 2026.06.16 | ₩53,860 | ₩55,999 | ₩53,058 | ₩55,731 | +3.47% | 3631.2만 |
|---|
| 2026.06.15 | ₩53,058 | ₩54,662 | ₩52,390 | ₩54,261 | +2.27% | 2255.8만 |
|---|
| 2026.06.12 | ₩56,399 | ₩57,201 | ₩53,994 | ₩55,598 | -1.42% | 2350.8만 |
|---|
| 2026.06.11 | ₩60,943 | ₩61,211 | ₩56,667 | ₩57,068 | -6.36% | 3345.3만 |
|---|
| 2026.06.10 | ₩61,077 | ₩62,815 | ₩58,137 | ₩62,547 | +2.41% | 4046.7만 |
|---|
| 2026.06.09 | ₩59,340 | ₩65,488 | ₩56,800 | ₩60,676 | +2.25% | 4330.4만 |
|---|
| 2026.06.08 | ₩60,142 | ₩61,612 | ₩59,340 | ₩61,211 | +1.78% | 4580.4만 |
|---|
| 2026.06.05 | ₩58,404 | ₩63,750 | ₩58,271 | ₩62,815 | +7.55% | 3782만 |
|---|
| 2026.06.04 | ₩59,607 | ₩60,008 | ₩56,132 | ₩56,800 | -4.71% | 2595.8만 |
|---|
| 2026.06.03 | ₩57,870 | ₩59,874 | ₩57,870 | ₩59,206 | +2.31% | 2639.3만 |
|---|
| 2026.06.02 | ₩58,939 | ₩58,939 | ₩56,800 | ₩57,068 | -3.17% | 1796.2만 |
|---|
| 2026.06.01 | ₩58,939 | ₩60,275 | ₩57,602 | ₩58,671 | -0.45% | 2101.1만 |
|---|
| 2026.05.29 | ₩57,201 | ₩58,939 | ₩57,068 | ₩57,870 | +1.17% | 2077.7만 |
|---|
| 2026.05.28 | ₩58,271 | ₩59,206 | ₩56,266 | ₩56,800 | -2.52% | 1962.3만 |
|---|
| 2026.05.27 | ₩57,201 | ₩58,404 | ₩56,800 | ₩57,602 | +0.70% | 2609.7만 |
|---|
| 2026.05.26 | ₩58,939 | ₩59,340 | ₩57,602 | ₩57,602 | -2.27% | 2351.5만 |
|---|
| 2026.05.22 | ₩61,612 | ₩62,013 | ₩60,008 | ₩61,077 | -0.87% | 2570.2만 |
|---|
| 2026.05.21 | ₩65,220 | ₩66,423 | ₩61,879 | ₩62,681 | -3.89% | 2962.9만 |
|---|
| 2026.05.20 | ₩68,160 | ₩69,497 | ₩64,285 | ₩64,552 | -5.29% | 3856.4만 |
|---|
| 2026.05.19 | ₩69,096 | ₩71,502 | ₩68,160 | ₩69,631 | +0.77% | 4731.5만 |
|---|
| 2026.05.18 | ₩65,354 | ₩68,962 | ₩65,220 | ₩67,492 | +3.27% | 3977.6만 |
|---|
| 2026.05.15 | ₩64,686 | ₩66,557 | ₩64,552 | ₩66,289 | +2.48% | 3321.5만 |
|---|
| 2026.05.14 | ₩62,146 | ₩63,483 | ₩60,943 | ₩61,879 | -0.43% | 3148.6만 |
|---|
| 2026.05.13 | ₩62,681 | ₩64,819 | ₩62,280 | ₩62,948 | +0.43% | 3001.3만 |
|---|
| 2026.05.12 | ₩62,146 | ₩65,755 | ₩62,146 | ₩62,948 | +1.29% | 3480.5만 |
|---|
| 2026.05.11 | ₩61,478 | ₩61,745 | ₩60,008 | ₩61,211 | -0.43% | 2746.5만 |
|---|
| 2026.05.08 | ₩62,013 | ₩62,948 | ₩61,344 | ₩62,013 | 0.00% | 2654.8만 |
|---|
| 2026.05.07 | ₩59,874 | ₩63,884 | ₩59,741 | ₩63,216 | +5.58% | 3162만 |
|---|
| 2026.05.06 | ₩61,211 | ₩62,547 | ₩60,008 | ₩60,275 | -1.53% | 2016.6만 |
|---|
| 2026.05.05 | ₩64,819 | ₩64,953 | ₩62,815 | ₩62,948 | -2.89% | 1660.1만 |
|---|
| 2026.05.04 | ₩65,621 | ₩67,626 | ₩64,285 | ₩66,423 | +1.22% | 1768.4만 |
|---|
| 2026.05.01 | ₩65,888 | ₩67,359 | ₩65,087 | ₩65,488 | -0.61% | 1081.5만 |
|---|
| 2026.04.30 | ₩70,032 | ₩70,566 | ₩66,022 | ₩66,289 | -5.34% | 1693.6만 |
|---|
| 2026.04.29 | ₩69,363 | ₩72,170 | ₩69,096 | ₩70,833 | +2.12% | 1914.6만 |
|---|
| 2026.04.28 | ₩67,893 | ₩70,165 | ₩67,091 | ₩69,497 | +2.36% | 1827.2만 |
|---|
| 2026.04.27 | ₩67,225 | ₩67,760 | ₩66,156 | ₩67,091 | -0.20% | 1277.6만 |
|---|
| 2026.04.24 | ₩67,359 | ₩69,230 | ₩66,289 | ₩67,359 | 0.00% | 1768.6만 |
|---|
| 2026.04.23 | ₩67,225 | ₩70,700 | ₩66,423 | ₩68,027 | +1.19% | 2260.5만 |
|---|
| 2026.04.22 | ₩66,557 | ₩68,561 | ₩66,156 | ₩67,359 | +1.20% | 1764만 |
|---|
| 2026.04.21 | ₩66,156 | ₩69,363 | ₩64,953 | ₩68,695 | +3.84% | 2115.5만 |
|---|
| 2026.04.20 | ₩68,829 | ₩68,829 | ₩66,557 | ₩66,824 | -2.91% | 1425.9만 |
|---|
| 2026.04.17 | ₩69,631 | ₩70,032 | ₩66,423 | ₩67,893 | -2.50% | 1670.6만 |
|---|
| 2026.04.16 | ₩72,972 | ₩74,041 | ₩72,170 | ₩72,571 | -0.55% | 1125.5만 |
|---|
| 2026.04.15 | ₩73,373 | ₩74,442 | ₩72,838 | ₩72,972 | -0.55% | 1031.6만 |
|---|
| 2026.04.14 | ₩74,843 | ₩75,645 | ₩72,838 | ₩73,640 | -1.61% | 964.5만 |
|---|
| 2026.04.13 | ₩80,991 | ₩81,258 | ₩76,313 | ₩76,580 | -5.45% | 1014.6만 |
|---|
| 2026.04.10 | ₩79,120 | ₩80,991 | ₩78,719 | ₩80,189 | +1.35% | 759만 |
|---|
| 2026.04.09 | ₩82,461 | ₩82,461 | ₩78,585 | ₩79,521 | -3.57% | 1017.1만 |
|---|
| 2026.04.08 | ₩79,654 | ₩82,862 | ₩78,852 | ₩80,857 | +1.51% | 1054.8만 |
|---|
| 2026.04.07 | ₩90,346 | ₩92,217 | ₩88,074 | ₩88,609 | -1.92% | 1249만 |
|---|
| 2026.04.06 | ₩90,613 | ₩91,549 | ₩88,475 | ₩89,277 | -1.47% | 958.1만 |
|---|
| 2026.04.02 | ₩97,429 | ₩97,429 | ₩89,143 | ₩90,480 | -7.13% | 1156만 |
|---|
| 2026.04.01 | ₩91,683 | ₩92,618 | ₩88,876 | ₩92,083 | +0.44% | 1309.3만 |
|---|
| 2026.03.31 | ₩100,236 | ₩101,305 | ₩92,752 | ₩93,821 | -6.40% | 1278.4만 |
|---|
| 2026.03.30 | ₩97,563 | ₩105,983 | ₩97,563 | ₩104,780 | +7.40% | 1565.5만 |
|---|
| 2026.03.27 | ₩97,162 | ₩101,172 | ₩96,093 | ₩100,370 | +3.30% | 1546.4만 |
|---|
| 2026.03.26 | ₩93,821 | ₩95,558 | ₩90,480 | ₩95,425 | +1.71% | 1363.1만 |
|---|
| 2026.03.25 | ₩90,613 | ₩93,153 | ₩89,010 | ₩90,480 | -0.15% | 2065만 |
|---|
| 2026.03.24 | ₩97,830 | ₩98,766 | ₩92,217 | ₩93,821 | -4.10% | 1680.1만 |
|---|
| 2026.03.23 | ₩96,761 | ₩98,098 | ₩91,415 | ₩96,360 | -0.41% | 2928.8만 |
|---|
| 2026.03.20 | ₩97,296 | ₩105,315 | ₩96,895 | ₩103,043 | +5.91% | 1351.7만 |
|---|
| 2026.03.19 | ₩102,241 | ₩102,775 | ₩93,821 | ₩96,628 | -5.49% | 1881.1만 |
|---|
| 2026.03.18 | ₩95,959 | ₩98,632 | ₩95,024 | ₩98,499 | +2.65% | 2106.5만 |
|---|
| 2026.03.17 | ₩94,355 | ₩95,291 | ₩92,083 | ₩93,955 | -0.42% | 1664.6만 |
|---|
| 2026.03.16 | ₩94,623 | ₩96,494 | ₩92,618 | ₩95,692 | +1.13% | 1704.2만 |
|---|
| 2026.03.13 | ₩95,425 | ₩99,835 | ₩93,821 | ₩98,632 | +3.36% | 1478.7만 |
|---|
| 2026.03.12 | ₩95,826 | ₩98,365 | ₩94,890 | ₩97,429 | +1.67% | 1589.4만 |
|---|
| 2026.03.11 | ₩92,083 | ₩93,955 | ₩89,811 | ₩91,415 | -0.73% | 1560.3만 |
|---|
| 2026.03.10 | ₩91,148 | ₩91,950 | ₩86,203 | ₩90,747 | -0.44% | 2158.1만 |
|---|
| 2026.03.09 | ₩97,162 | ₩100,904 | ₩89,411 | ₩90,613 | -6.74% | 1845.7만 |
|---|
| 2026.03.06 | ₩93,019 | ₩94,623 | ₩91,148 | ₩93,554 | +0.57% | 1615.3만 |
|---|
| 2026.03.05 | ₩85,535 | ₩89,945 | ₩83,664 | ₩87,406 | +2.19% | 1982.3만 |
|---|
| 2026.03.04 | ₩83,129 | ₩85,668 | ₩81,525 | ₩82,728 | -0.48% | 1037.4만 |
|---|
| 2026.03.03 | ₩87,406 | ₩90,747 | ₩83,530 | ₩85,134 | -2.60% | 1282.9만 |
|---|
| 2026.03.02 | ₩86,604 | ₩86,738 | ₩80,456 | ₩80,991 | -6.48% | 1278.3만 |
|---|
| 2026.02.27 | ₩82,461 | ₩84,733 | ₩82,060 | ₩83,263 | +0.97% | 1057.9만 |
|---|
| 2026.02.26 | ₩79,922 | ₩82,594 | ₩78,852 | ₩79,253 | -0.84% | 1173.4만 |
|---|
| 2026.02.25 | ₩79,654 | ₩82,327 | ₩79,654 | ₩80,322 | +0.84% | 776.4만 |
|---|
| 2026.02.24 | ₩84,198 | ₩84,733 | ₩80,590 | ₩81,392 | -3.33% | 1039만 |
|---|
| 2026.02.23 | ₩81,392 | ₩86,337 | ₩80,590 | ₩84,198 | +3.45% | 1229.6만 |
|---|
| 2026.02.20 | ₩82,060 | ₩82,594 | ₩77,917 | ₩80,456 | -1.95% | 1186.6만 |
|---|
| 2026.02.19 | ₩82,194 | ₩83,530 | ₩80,189 | ₩80,322 | -2.28% | 1137.6만 |
|---|
| 2026.02.18 | ₩81,659 | ₩82,862 | ₩78,184 | ₩80,857 | -0.98% | 1169.2만 |
|---|
| 2026.02.17 | ₩82,461 | ₩85,401 | ₩80,456 | ₩81,659 | -0.97% | 933.9만 |
|---|
| 2026.02.13 | ₩84,065 | ₩86,069 | ₩79,521 | ₩81,793 | -2.70% | 1136.8만 |
|---|
| 2026.02.12 | ₩78,050 | ₩85,936 | ₩77,783 | ₩85,000 | +8.90% | 1103.9만 |
|---|
| 2026.02.11 | ₩76,848 | ₩82,461 | ₩76,313 | ₩80,055 | +4.17% | 1135.2만 |
|---|
| 2026.02.10 | ₩77,917 | ₩79,120 | ₩76,848 | ₩78,986 | +1.37% | 882.2만 |
|---|
| 2026.02.09 | ₩80,189 | ₩81,392 | ₩77,516 | ₩78,318 | -2.33% | 621.8만 |
|---|
| 2026.02.06 | ₩85,535 | ₩85,668 | ₩79,253 | ₩79,788 | -6.72% | 909.8만 |
|---|
| 2026.02.05 | ₩86,871 | ₩90,212 | ₩83,797 | ₩89,411 | +2.92% | 1040.2만 |
|---|
| 2026.02.04 | ₩81,392 | ₩88,074 | ₩80,857 | ₩84,866 | +4.27% | 1175.2만 |
|---|
| 2026.02.03 | ₩82,327 | ₩86,738 | ₩80,456 | ₩82,728 | +0.49% | 1172만 |
|---|
| 2026.02.02 | ₩86,871 | ₩86,871 | ₩81,525 | ₩83,263 | -4.15% | 1154.9만 |
|---|
| 2026.01.30 | ₩84,332 | ₩87,272 | ₩82,461 | ₩85,802 | +1.74% | 1290.3만 |
|---|
| 2026.01.29 | ₩81,392 | ₩85,802 | ₩80,456 | ₩82,060 | +0.82% | 1546.9만 |
|---|
| 2026.01.28 | ₩79,654 | ₩82,862 | ₩78,986 | ₩82,194 | +3.19% | 1240.6만 |
|---|
| 2026.01.27 | ₩81,525 | ₩82,728 | ₩80,590 | ₩80,857 | -0.82% | 947.2만 |
|---|
| 2026.01.26 | ₩80,322 | ₩81,926 | ₩78,986 | ₩81,525 | +1.50% | 1217.9만 |
|---|
| 2026.01.23 | ₩76,981 | ₩80,991 | ₩76,981 | ₩80,590 | +4.69% | 960.1만 |
|---|
| 2026.01.22 | ₩76,447 | ₩76,714 | ₩74,709 | ₩76,447 | 0.00% | 922.1만 |
|---|
| 2026.01.21 | ₩80,991 | ₩82,728 | ₩77,249 | ₩78,184 | -3.47% | 1334.2만 |
|---|
| 2026.01.20 | ₩84,198 | ₩84,198 | ₩80,590 | ₩82,862 | -1.59% | 1306.1만 |
|---|
| 2026.01.16 | ₩80,055 | ₩80,991 | ₩78,719 | ₩80,055 | 0.00% | 866.6만 |
|---|
| 2026.01.15 | ₩81,525 | ₩81,793 | ₩78,719 | ₩80,189 | -1.64% | 1071.8만 |
|---|
| 2026.01.14 | ₩84,198 | ₩85,267 | ₩82,060 | ₩82,327 | -2.22% | 1225.9만 |
|---|
| 2026.01.13 | ₩82,995 | ₩84,866 | ₩82,461 | ₩84,065 | +1.29% | 1096.7만 |
|---|
| 2026.01.12 | ₩86,069 | ₩87,005 | ₩83,664 | ₩83,931 | -2.48% | 919.7만 |
|---|
| 2026.01.09 | ₩85,802 | ₩87,272 | ₩83,664 | ₩85,000 | -0.93% | 1259.2만 |
|---|
| 2026.01.08 | ₩90,480 | ₩91,014 | ₩86,203 | ₩86,871 | -3.99% | 1218.1만 |
|---|
| 2026.01.07 | ₩88,742 | ₩91,415 | ₩88,341 | ₩89,811 | +1.20% | 1131.5만 |
|---|
| 2026.01.06 | ₩93,286 | ₩94,222 | ₩89,010 | ₩89,143 | -4.44% | 1116.1만 |
|---|
| 2026.01.05 | ₩96,360 | ₩96,494 | ₩91,816 | ₩92,752 | -3.74% | 1244.2만 |
|---|
| 2026.01.02 | ₩98,900 | ₩101,038 | ₩97,028 | ₩97,429 | -1.49% | 1261만 |
|---|
| 2025.12.31 | ₩98,098 | ₩100,637 | ₩98,098 | ₩100,370 | +2.32% | 934.1만 |
|---|
| 2025.12.30 | ₩95,959 | ₩98,365 | ₩95,692 | ₩98,231 | +2.37% | 720.2만 |
|---|
| 2025.12.29 | ₩95,558 | ₩96,628 | ₩94,355 | ₩96,093 | +0.56% | 663만 |
|---|
| 2025.12.26 | ₩92,885 | ₩95,425 | ₩92,885 | ₩94,222 | +1.44% | 658만 |
|---|
| 2025.12.24 | ₩93,687 | ₩94,623 | ₩92,484 | ₩92,752 | -1.00% | 424.6만 |
|---|
| 2025.12.23 | ₩92,885 | ₩94,088 | ₩92,083 | ₩93,286 | +0.43% | 711.7만 |
|---|
| 2025.12.22 | ₩93,821 | ₩93,821 | ₩90,346 | ₩92,083 | -1.85% | 891.5만 |
|---|
| 2025.12.19 | ₩97,162 | ₩97,429 | ₩94,623 | ₩95,425 | -1.79% | 976.5만 |
|---|
| 2025.12.18 | ₩95,959 | ₩98,365 | ₩94,489 | ₩97,697 | +1.81% | 1204.3만 |
|---|
| 2025.12.17 | ₩95,826 | ₩100,102 | ₩93,687 | ₩99,300 | +3.63% | 1325.5만 |
|---|
| 2025.12.16 | ₩95,826 | ₩97,964 | ₩93,821 | ₩96,227 | +0.42% | 1113.4만 |
|---|
| 2025.12.15 | ₩91,014 | ₩95,157 | ₩90,881 | ₩94,890 | +4.26% | 1159.9만 |
|---|
| 2025.12.12 | ₩88,609 | ₩93,286 | ₩88,341 | ₩92,618 | +4.52% | 1269.3만 |
|---|
| 2025.12.11 | ₩92,083 | ₩92,351 | ₩88,341 | ₩88,742 | -3.63% | 1051.1만 |
|---|
| 2025.12.10 | ₩96,494 | ₩96,761 | ₩89,811 | ₩91,950 | -4.71% | 1117.2만 |
|---|
| 2025.12.09 | ₩97,028 | ₩97,162 | ₩93,821 | ₩95,826 | -1.24% | 923.2만 |
|---|
| 2025.12.08 | ₩94,088 | ₩97,028 | ₩94,088 | ₩96,360 | +2.41% | 807.2만 |
|---|
| 2025.12.05 | ₩95,425 | ₩96,895 | ₩94,088 | ₩96,227 | +0.84% | 942.9만 |
|---|
| 2025.12.04 | ₩98,098 | ₩98,900 | ₩93,955 | ₩95,157 | -3.00% | 970만 |
|---|
| 2025.12.03 | ₩102,241 | ₩102,775 | ₩97,296 | ₩97,697 | -4.44% | 825.7만 |
|---|
| 2025.12.02 | ₩100,503 | ₩103,176 | ₩100,370 | ₩103,043 | +2.53% | 713.1만 |
|---|
| 2025.12.01 | ₩102,642 | ₩102,909 | ₩100,102 | ₩102,374 | -0.26% | 702.3만 |
|---|
| 2025.11.28 | ₩99,568 | ₩100,904 | ₩98,766 | ₩98,900 | -0.67% | 294만 |
|---|
| 2025.11.26 | ₩103,176 | ₩103,577 | ₩98,499 | ₩100,503 | -2.59% | 712.2만 |
|---|
| 2025.11.25 | ₩109,057 | ₩109,992 | ₩102,374 | ₩103,043 | -5.51% | 740.1만 |
|---|
| 2025.11.24 | ₩116,140 | ₩116,675 | ₩109,591 | ₩110,393 | -4.95% | 679.5만 |
|---|
| 2025.11.21 | ₩126,030 | ₩126,565 | ₩114,002 | ₩116,808 | -7.32% | 660.2만 |
|---|
| 2025.11.20 | ₩114,670 | ₩127,500 | ₩111,730 | ₩127,099 | +10.84% | 870.7만 |
|---|
| 2025.11.19 | ₩119,749 | ₩122,021 | ₩115,873 | ₩120,550 | +0.67% | 581.9만 |
|---|
| 2025.11.18 | ₩123,758 | ₩124,293 | ₩117,744 | ₩120,283 | -2.81% | 524.1만 |
|---|
| 2025.11.17 | ₩116,274 | ₩122,956 | ₩114,135 | ₩121,352 | +4.37% | 768.8만 |
|---|
| 2025.11.14 | ₩120,550 | ₩120,684 | ₩112,665 | ₩114,536 | -4.99% | 743.9만 |
|---|
| 2025.11.13 | ₩108,656 | ₩116,675 | ₩107,587 | ₩115,338 | +6.15% | 684.4만 |
|---|
| 2025.11.12 | ₩104,780 | ₩106,785 | ₩102,775 | ₩106,384 | +1.53% | 596.5만 |
|---|
| 2025.11.11 | ₩106,651 | ₩107,720 | ₩104,780 | ₩105,582 | -1.00% | 514.8만 |
|---|
| 2025.11.10 | ₩104,513 | ₩107,988 | ₩104,112 | ₩105,582 | +1.02% | 586.5만 |
|---|
| 2025.11.07 | ₩113,601 | ₩116,407 | ₩108,923 | ₩109,057 | -4.00% | 605.5만 |
|---|
| 2025.11.06 | ₩105,448 | ₩111,061 | ₩104,780 | ₩110,661 | +4.94% | 497.8만 |
|---|
| 2025.11.05 | ₩108,656 | ₩109,057 | ₩103,444 | ₩104,780 | -3.57% | 498.3만 |
|---|
| 2025.11.04 | ₩108,923 | ₩109,859 | ₩105,983 | ₩109,725 | +0.74% | 571.7만 |
|---|
| 2025.11.03 | ₩103,310 | ₩107,988 | ₩103,176 | ₩104,245 | +0.91% | 416.7만 |
|---|
| 2025.10.31 | ₩104,513 | ₩106,384 | ₩102,374 | ₩103,043 | -1.41% | 537.7만 |
|---|
| 2025.10.30 | ₩104,112 | ₩105,047 | ₩100,637 | ₩104,780 | +0.64% | 485만 |
|---|
| 2025.10.29 | ₩99,969 | ₩104,914 | ₩97,162 | ₩102,241 | +2.27% | 492.8만 |
|---|
| 2025.10.28 | ₩98,900 | ₩100,637 | ₩97,429 | ₩99,701 | +0.81% | 411.8만 |
|---|
| 2025.10.27 | ₩96,227 | ₩99,033 | ₩95,826 | ₩98,098 | +1.94% | 400만 |
|---|
| 2025.10.24 | ₩98,766 | ₩99,701 | ₩96,895 | ₩99,033 | +0.27% | 471.3만 |
|---|
| 2025.10.23 | ₩105,448 | ₩106,250 | ₩101,706 | ₩102,775 | -2.53% | 432.7만 |
|---|
| 2025.10.22 | ₩103,310 | ₩109,859 | ₩102,374 | ₩106,651 | +3.23% | 628.7만 |
|---|
| 2025.10.21 | ₩101,706 | ₩103,978 | ₩100,503 | ₩102,107 | +0.39% | 398.7만 |
|---|
| 2025.10.20 | ₩102,775 | ₩103,310 | ₩100,370 | ₩100,637 | -2.08% | 391.1만 |
|---|
| 2025.10.17 | ₩107,052 | ₩109,324 | ₩104,646 | ₩106,918 | -0.12% | 580.2만 |
|---|
| 2025.10.16 | ₩97,697 | ₩105,849 | ₩97,296 | ₩104,646 | +7.11% | 650만 |
|---|
| 2025.10.15 | ₩98,098 | ₩102,374 | ₩95,425 | ₩98,365 | +0.27% | 751.8만 |
|---|
| 2025.10.14 | ₩109,859 | ₩111,061 | ₩99,033 | ₩101,305 | -7.79% | 836.1만 |
|---|
| 2025.10.13 | ₩109,458 | ₩110,126 | ₩105,448 | ₩105,983 | -3.17% | 605.7만 |
|---|
| 2025.10.10 | ₩105,181 | ₩115,606 | ₩103,577 | ₩115,338 | +9.66% | 715.3만 |
|---|