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 | ₩63,542 | ₩64,051 | ₩62,391 | ₩63,047 | -0.78% | 297.2만 |
| 2026.10.08 | ₩64,814 | ₩65,992 | ₩63,757 | ₩63,917 | -1.38% | 606.7만 |
| 2026.10.07 | ₩63,422 | ₩64,279 | ₩62,913 | ₩63,783 | +0.57% | 362.9만 |
| 2026.10.06 | ₩59,420 | ₩61,735 | ₩59,286 | ₩61,374 | +3.29% | 347.1만 |
| 2026.10.05 | ₩60,999 | ₩62,231 | ₩59,486 | ₩59,995 | -1.65% | 429.1만 |
| 2026.10.02 | ₩60,664 | ₩61,655 | ₩59,875 | ₩61,267 | +0.99% | 457.2만 |
| 2026.10.01 | ₩63,984 | ₩65,283 | ₩61,762 | ₩62,820 | -1.82% | 581.9만 |
| 2026.09.30 | ₩62,003 | ₩63,583 | ₩61,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,542 |
| +2.48% |
| 373.8만 |
| 2026.09.29 | ₩61,963 | ₩63,850 | ₩61,468 | ₩62,753 | +1.27% | 325.1만 |
|---|
| 2026.09.28 | ₩61,909 | ₩62,886 | ₩60,892 | ₩62,043 | +0.22% | 510.7만 |
|---|
| 2026.09.25 | ₩60,557 | ₩61,775 | ₩59,835 | ₩60,825 | +0.44% | 481.6만 |
|---|
| 2026.09.24 | ₩61,133 | ₩62,632 | ₩60,584 | ₩60,919 | -0.35% | 586.3만 |
|---|
| 2026.09.23 | ₩58,268 | ₩60,785 | ₩58,201 | ₩60,718 | +4.20% | 435.1만 |
|---|
| 2026.09.22 | ₩57,224 | ₩58,242 | ₩56,461 | ₩57,546 | +0.56% | 476.8만 |
|---|
| 2026.09.21 | ₩58,697 | ₩59,553 | ₩58,590 | ₩59,152 | +0.78% | 382.6만 |
|---|
| 2026.09.18 | ₩59,580 | ₩61,026 | ₩59,326 | ₩60,062 | +0.81% | 345.4만 |
|---|
| 2026.09.17 | ₩57,559 | ₩59,246 | ₩57,358 | ₩59,179 | +2.81% | 363.2만 |
|---|
| 2026.09.16 | ₩59,018 | ₩61,909 | ₩58,148 | ₩60,102 | +1.84% | 625.6만 |
|---|
| 2026.09.15 | ₩58,442 | ₩59,955 | ₩58,215 | ₩59,272 | +1.42% | 400.9만 |
|---|
| 2026.09.14 | ₩58,349 | ₩58,563 | ₩56,916 | ₩58,068 | -0.48% | 626.2만 |
|---|
| 2026.09.11 | ₩56,354 | ₩57,532 | ₩55,926 | ₩57,465 | +1.97% | 584만 |
|---|
| 2026.09.10 | ₩57,626 | ₩58,402 | ₩56,876 | ₩58,081 | +0.79% | 487.7만 |
|---|
| 2026.09.09 | ₩54,815 | ₩56,542 | ₩54,440 | ₩56,341 | +2.78% | 450.3만 |
|---|
| 2026.09.08 | ₩53,771 | ₩54,346 | ₩53,369 | ₩54,092 | +0.60% | 429.1만 |
|---|
| 2026.09.04 | ₩54,641 | ₩54,735 | ₩53,289 | ₩53,409 | -2.25% | 407.8만 |
|---|
| 2026.09.03 | ₩53,409 | ₩54,735 | ₩53,195 | ₩53,771 | +0.68% | 356.2만 |
|---|
| 2026.09.02 | ₩55,779 | ₩56,006 | ₩54,172 | ₩54,373 | -2.52% | 435.8만 |
|---|
| 2026.09.01 | ₩55,591 | ₩56,689 | ₩55,042 | ₩56,327 | +1.32% | 381.5만 |
|---|
| 2026.08.31 | ₩53,838 | ₩55,149 | ₩53,704 | ₩54,467 | +1.17% | 435.5만 |
|---|
| 2026.08.28 | ₩51,415 | ₩53,490 | ₩51,067 | ₩53,463 | +3.98% | 477.4만 |
|---|
| 2026.08.27 | ₩51,830 | ₩52,191 | ₩51,067 | ₩51,321 | -0.98% | 299.3만 |
|---|
| 2026.08.26 | ₩51,883 | ₩52,151 | ₩51,241 | ₩51,750 | -0.26% | 284.5만 |
|---|
| 2026.08.25 | ₩51,388 | ₩52,258 | ₩51,294 | ₩51,562 | +0.34% | 364.8만 |
|---|
| 2026.08.24 | ₩51,415 | ₩52,512 | ₩51,308 | ₩52,218 | +1.56% | 352.7만 |
|---|
| 2026.08.21 | ₩51,254 | ₩52,138 | ₩51,013 | ₩51,201 | -0.10% | 374.1만 |
|---|
| 2026.08.20 | ₩51,562 | ₩52,660 | ₩51,174 | ₩52,312 | +1.45% | 400.5만 |
|---|
| 2026.08.19 | ₩49,728 | ₩50,531 | ₩49,447 | ₩50,304 | +1.16% | 391.7만 |
|---|
| 2026.08.18 | ₩49,942 | ₩51,094 | ₩49,635 | ₩51,013 | +2.14% | 485.1만 |
|---|
| 2026.08.17 | ₩49,220 | ₩49,568 | ₩49,059 | ₩49,166 | -0.11% | 332.3만 |
|---|
| 2026.08.14 | ₩49,541 | ₩49,809 | ₩48,631 | ₩48,684 | -1.73% | 349.1만 |
|---|
| 2026.08.13 | ₩49,126 | ₩49,768 | ₩48,644 | ₩49,407 | +0.57% | 421.5만 |
|---|
| 2026.08.12 | ₩49,675 | ₩50,638 | ₩49,434 | ₩49,768 | +0.19% | 455.5만 |
|---|
| 2026.08.11 | ₩50,652 | ₩50,812 | ₩50,116 | ₩50,612 | -0.08% | 382.6만 |
|---|
| 2026.08.10 | ₩50,826 | ₩51,575 | ₩50,411 | ₩51,120 | +0.58% | 403.5만 |
|---|
| 2026.08.07 | ₩50,906 | ₩51,227 | ₩50,063 | ₩50,331 | -1.13% | 375.4만 |
|---|
| 2026.08.06 | ₩51,281 | ₩52,124 | ₩50,384 | ₩51,990 | +1.38% | 469.4만 |
|---|
| 2026.08.05 | ₩49,862 | ₩51,187 | ₩49,554 | ₩51,174 | +2.63% | 490.1만 |
|---|
| 2026.08.04 | ₩52,419 | ₩52,620 | ₩49,849 | ₩50,210 | -4.21% | 585.5만 |
|---|
| 2026.08.03 | ₩55,029 | ₩55,337 | ₩52,901 | ₩53,142 | -3.43% | 529.3만 |
|---|
| 2026.07.31 | ₩54,614 | ₩57,840 | ₩54,400 | ₩55,953 | +2.45% | 458.2만 |
|---|
| 2026.07.30 | ₩56,006 | ₩57,278 | ₩54,989 | ₩55,149 | -1.53% | 332.9만 |
|---|
| 2026.07.29 | ₩55,310 | ₩57,679 | ₩54,668 | ₩57,465 | +3.90% | 514만 |
|---|
| 2026.07.28 | ₩54,922 | ₩56,488 | ₩54,574 | ₩54,801 | -0.22% | 436.5만 |
|---|
| 2026.07.27 | ₩54,373 | ₩56,060 | ₩53,543 | ₩55,042 | +1.23% | 276.9만 |
|---|
| 2026.07.24 | ₩54,735 | ₩56,394 | ₩54,453 | ₩55,993 | +2.30% | 231.8만 |
|---|
| 2026.07.23 | ₩56,087 | ₩56,461 | ₩54,922 | ₩55,404 | -1.22% | 405.3만 |
|---|
| 2026.07.22 | ₩53,436 | ₩54,654 | ₩53,048 | ₩54,480 | +1.95% | 348.4만 |
|---|
| 2026.07.21 | ₩54,788 | ₩55,176 | ₩52,861 | ₩52,994 | -3.27% | 348.8만 |
|---|
| 2026.07.20 | ₩53,878 | ₩55,431 | ₩53,329 | ₩55,350 | +2.73% | 415.2만 |
|---|
| 2026.07.17 | ₩55,484 | ₩55,712 | ₩53,235 | ₩54,373 | -2.00% | 568만 |
|---|
| 2026.07.16 | ₩54,025 | ₩54,172 | ₩52,312 | ₩53,463 | -1.04% | 413.5만 |
|---|
| 2026.07.15 | ₩53,744 | ₩54,279 | ₩52,660 | ₩53,409 | -0.62% | 330.7만 |
|---|
| 2026.07.14 | ₩53,543 | ₩54,480 | ₩53,142 | ₩54,079 | +1.00% | 2200.4만 |
|---|
| 2026.07.13 | ₩53,811 | ₩55,149 | ₩53,409 | ₩54,614 | +1.49% | 2004.2만 |
|---|
| 2026.07.10 | ₩52,338 | ₩54,480 | ₩52,205 | ₩53,409 | +2.05% | 2117만 |
|---|
| 2026.07.09 | ₩53,677 | ₩53,811 | ₩52,205 | ₩52,606 | -2.00% | 1670.1만 |
|---|
| 2026.07.08 | ₩54,212 | ₩56,087 | ₩53,677 | ₩54,480 | +0.49% | 3436.4만 |
|---|
| 2026.07.07 | ₩51,535 | ₩53,677 | ₩51,134 | ₩53,142 | +3.12% | 2821.2만 |
|---|
| 2026.07.06 | ₩52,205 | ₩52,338 | ₩50,866 | ₩51,669 | -1.03% | 1653.4만 |
|---|
| 2026.07.02 | ₩50,732 | ₩53,811 | ₩49,929 | ₩52,472 | +3.43% | 3309.1만 |
|---|
| 2026.07.01 | ₩51,134 | ₩51,669 | ₩49,661 | ₩51,401 | +0.52% | 2353.2만 |
|---|
| 2026.06.30 | ₩51,669 | ₩52,338 | ₩50,464 | ₩50,732 | -1.81% | 2317.5만 |
|---|
| 2026.06.29 | ₩52,071 | ₩53,811 | ₩51,401 | ₩51,535 | -1.03% | 3353.4만 |
|---|
| 2026.06.26 | ₩52,874 | ₩53,275 | ₩51,000 | ₩52,071 | -1.52% | 3718.6만 |
|---|
| 2026.06.25 | ₩51,268 | ₩52,740 | ₩50,063 | ₩51,669 | +0.78% | 3692.6만 |
|---|
| 2026.06.24 | ₩53,142 | ₩53,811 | ₩51,000 | ₩52,740 | -0.76% | 3141.5만 |
|---|
| 2026.06.23 | ₩54,480 | ₩55,016 | ₩52,071 | ₩53,409 | -1.97% | 3248.8만 |
|---|
| 2026.06.22 | ₩53,142 | ₩53,543 | ₩51,669 | ₩52,338 | -1.51% | 3027.9만 |
|---|
| 2026.06.18 | ₩54,346 | ₩56,354 | ₩53,543 | ₩53,811 | -0.99% | 3004.1만 |
|---|
| 2026.06.17 | ₩55,551 | ₩57,693 | ₩53,677 | ₩57,157 | +2.89% | 3380.2만 |
|---|
| 2026.06.16 | ₩53,945 | ₩56,087 | ₩53,142 | ₩55,819 | +3.47% | 3631.2만 |
|---|
| 2026.06.15 | ₩53,142 | ₩54,748 | ₩52,472 | ₩54,346 | +2.27% | 2255.8만 |
|---|
| 2026.06.12 | ₩56,488 | ₩57,291 | ₩54,079 | ₩55,685 | -1.42% | 2350.8만 |
|---|
| 2026.06.11 | ₩61,039 | ₩61,307 | ₩56,756 | ₩57,157 | -6.36% | 3345.3만 |
|---|
| 2026.06.10 | ₩61,173 | ₩62,913 | ₩58,228 | ₩62,646 | +2.41% | 4046.7만 |
|---|
| 2026.06.09 | ₩59,433 | ₩65,590 | ₩56,890 | ₩60,772 | +2.25% | 4330.4만 |
|---|
| 2026.06.08 | ₩60,236 | ₩61,709 | ₩59,433 | ₩61,307 | +1.78% | 4580.4만 |
|---|
| 2026.06.05 | ₩58,496 | ₩63,850 | ₩58,362 | ₩62,913 | +7.55% | 3782만 |
|---|
| 2026.06.04 | ₩59,701 | ₩60,102 | ₩56,220 | ₩56,890 | -4.71% | 2595.8만 |
|---|
| 2026.06.03 | ₩57,961 | ₩59,968 | ₩57,961 | ₩59,299 | +2.31% | 2639.3만 |
|---|
| 2026.06.02 | ₩59,031 | ₩59,031 | ₩56,890 | ₩57,157 | -3.17% | 1796.2만 |
|---|
| 2026.06.01 | ₩59,031 | ₩60,370 | ₩57,693 | ₩58,764 | -0.45% | 2101.1만 |
|---|
| 2026.05.29 | ₩57,291 | ₩59,031 | ₩57,157 | ₩57,961 | +1.17% | 2077.7만 |
|---|
| 2026.05.28 | ₩58,362 | ₩59,299 | ₩56,354 | ₩56,890 | -2.52% | 1962.3만 |
|---|
| 2026.05.27 | ₩57,291 | ₩58,496 | ₩56,890 | ₩57,693 | +0.70% | 2609.7만 |
|---|
| 2026.05.26 | ₩59,031 | ₩59,433 | ₩57,693 | ₩57,693 | -2.27% | 2351.5만 |
|---|
| 2026.05.22 | ₩61,709 | ₩62,110 | ₩60,102 | ₩61,173 | -0.87% | 2570.2만 |
|---|
| 2026.05.21 | ₩65,323 | ₩66,527 | ₩61,976 | ₩62,779 | -3.89% | 2962.9만 |
|---|
| 2026.05.20 | ₩68,268 | ₩69,606 | ₩64,386 | ₩64,653 | -5.29% | 3856.4만 |
|---|
| 2026.05.19 | ₩69,205 | ₩71,614 | ₩68,268 | ₩69,740 | +0.77% | 4731.5만 |
|---|
| 2026.05.18 | ₩65,457 | ₩69,071 | ₩65,323 | ₩67,598 | +3.27% | 3977.6만 |
|---|
| 2026.05.15 | ₩64,787 | ₩66,661 | ₩64,653 | ₩66,394 | +2.48% | 3321.5만 |
|---|
| 2026.05.14 | ₩62,244 | ₩63,583 | ₩61,039 | ₩61,976 | -0.43% | 3148.6만 |
|---|
| 2026.05.13 | ₩62,779 | ₩64,921 | ₩62,378 | ₩63,047 | +0.43% | 3001.3만 |
|---|
| 2026.05.12 | ₩62,244 | ₩65,858 | ₩62,244 | ₩63,047 | +1.29% | 3480.5만 |
|---|
| 2026.05.11 | ₩61,575 | ₩61,842 | ₩60,102 | ₩61,307 | -0.43% | 2746.5만 |
|---|
| 2026.05.08 | ₩62,110 | ₩63,047 | ₩61,441 | ₩62,110 | 0.00% | 2654.8만 |
|---|
| 2026.05.07 | ₩59,968 | ₩63,984 | ₩59,835 | ₩63,315 | +5.58% | 3162만 |
|---|
| 2026.05.06 | ₩61,307 | ₩62,646 | ₩60,102 | ₩60,370 | -1.53% | 2016.6만 |
|---|
| 2026.05.05 | ₩64,921 | ₩65,055 | ₩62,913 | ₩63,047 | -2.89% | 1660.1만 |
|---|
| 2026.05.04 | ₩65,724 | ₩67,732 | ₩64,386 | ₩66,527 | +1.22% | 1768.4만 |
|---|
| 2026.05.01 | ₩65,992 | ₩67,464 | ₩65,189 | ₩65,590 | -0.61% | 1081.5만 |
|---|
| 2026.04.30 | ₩70,142 | ₩70,677 | ₩66,126 | ₩66,394 | -5.34% | 1693.6만 |
|---|
| 2026.04.29 | ₩69,472 | ₩72,283 | ₩69,205 | ₩70,945 | +2.12% | 1914.6만 |
|---|
| 2026.04.28 | ₩68,000 | ₩70,275 | ₩67,197 | ₩69,606 | +2.36% | 1827.2만 |
|---|
| 2026.04.27 | ₩67,331 | ₩67,866 | ₩66,260 | ₩67,197 | -0.20% | 1277.6만 |
|---|
| 2026.04.24 | ₩67,464 | ₩69,338 | ₩66,394 | ₩67,464 | 0.00% | 1768.6만 |
|---|
| 2026.04.23 | ₩67,331 | ₩70,811 | ₩66,527 | ₩68,134 | +1.19% | 2260.5만 |
|---|
| 2026.04.22 | ₩66,661 | ₩68,669 | ₩66,260 | ₩67,464 | +1.20% | 1764만 |
|---|
| 2026.04.21 | ₩66,260 | ₩69,472 | ₩65,055 | ₩68,803 | +3.84% | 2115.5만 |
|---|
| 2026.04.20 | ₩68,937 | ₩68,937 | ₩66,661 | ₩66,929 | -2.91% | 1425.9만 |
|---|
| 2026.04.17 | ₩69,740 | ₩70,142 | ₩66,527 | ₩68,000 | -2.50% | 1670.6만 |
|---|
| 2026.04.16 | ₩73,086 | ₩74,157 | ₩72,283 | ₩72,685 | -0.55% | 1125.5만 |
|---|
| 2026.04.15 | ₩73,488 | ₩74,559 | ₩72,953 | ₩73,086 | -0.55% | 1031.6만 |
|---|
| 2026.04.14 | ₩74,960 | ₩75,764 | ₩72,953 | ₩73,756 | -1.61% | 964.5만 |
|---|
| 2026.04.13 | ₩81,118 | ₩81,386 | ₩76,433 | ₩76,701 | -5.45% | 1014.6만 |
|---|
| 2026.04.10 | ₩79,244 | ₩81,118 | ₩78,842 | ₩80,315 | +1.35% | 759만 |
|---|
| 2026.04.09 | ₩82,590 | ₩82,590 | ₩78,709 | ₩79,646 | -3.57% | 1017.1만 |
|---|
| 2026.04.08 | ₩79,779 | ₩82,992 | ₩78,976 | ₩80,984 | +1.51% | 1054.8만 |
|---|
| 2026.04.07 | ₩90,488 | ₩92,362 | ₩88,212 | ₩88,748 | -1.92% | 1249만 |
|---|
| 2026.04.06 | ₩90,756 | ₩91,693 | ₩88,614 | ₩89,417 | -1.47% | 958.1만 |
|---|
| 2026.04.02 | ₩97,582 | ₩97,582 | ₩89,283 | ₩90,622 | -7.13% | 1156만 |
|---|
| 2026.04.01 | ₩91,827 | ₩92,764 | ₩89,016 | ₩92,228 | +0.44% | 1309.3만 |
|---|
| 2026.03.31 | ₩100,394 | ₩101,464 | ₩92,897 | ₩93,968 | -6.40% | 1278.4만 |
|---|
| 2026.03.30 | ₩97,716 | ₩106,149 | ₩97,716 | ₩104,945 | +7.40% | 1565.5만 |
|---|
| 2026.03.27 | ₩97,315 | ₩101,331 | ₩96,244 | ₩100,527 | +3.30% | 1546.4만 |
|---|
| 2026.03.26 | ₩93,968 | ₩95,708 | ₩90,622 | ₩95,575 | +1.71% | 1363.1만 |
|---|
| 2026.03.25 | ₩90,756 | ₩93,299 | ₩89,149 | ₩90,622 | -0.15% | 2065만 |
|---|
| 2026.03.24 | ₩97,984 | ₩98,921 | ₩92,362 | ₩93,968 | -4.10% | 1680.1만 |
|---|
| 2026.03.23 | ₩96,913 | ₩98,252 | ₩91,559 | ₩96,512 | -0.41% | 2928.8만 |
|---|
| 2026.03.20 | ₩97,449 | ₩105,480 | ₩97,047 | ₩103,205 | +5.91% | 1351.7만 |
|---|
| 2026.03.19 | ₩102,401 | ₩102,937 | ₩93,968 | ₩96,779 | -5.49% | 1881.1만 |
|---|
| 2026.03.18 | ₩96,110 | ₩98,787 | ₩95,173 | ₩98,653 | +2.65% | 2106.5만 |
|---|
| 2026.03.17 | ₩94,504 | ₩95,441 | ₩92,228 | ₩94,102 | -0.42% | 1664.6만 |
|---|
| 2026.03.16 | ₩94,771 | ₩96,645 | ₩92,764 | ₩95,842 | +1.13% | 1704.2만 |
|---|
| 2026.03.13 | ₩95,575 | ₩99,992 | ₩93,968 | ₩98,787 | +3.36% | 1478.7만 |
|---|
| 2026.03.12 | ₩95,976 | ₩98,519 | ₩95,039 | ₩97,582 | +1.67% | 1589.4만 |
|---|
| 2026.03.11 | ₩92,228 | ₩94,102 | ₩89,953 | ₩91,559 | -0.73% | 1560.3만 |
|---|
| 2026.03.10 | ₩91,291 | ₩92,094 | ₩86,338 | ₩90,890 | -0.44% | 2158.1만 |
|---|
| 2026.03.09 | ₩97,315 | ₩101,063 | ₩89,551 | ₩90,756 | -6.74% | 1845.7만 |
|---|
| 2026.03.06 | ₩93,165 | ₩94,771 | ₩91,291 | ₩93,701 | +0.57% | 1615.3만 |
|---|
| 2026.03.05 | ₩85,669 | ₩90,086 | ₩83,795 | ₩87,543 | +2.19% | 1982.3만 |
|---|
| 2026.03.04 | ₩83,260 | ₩85,803 | ₩81,653 | ₩82,858 | -0.48% | 1037.4만 |
|---|
| 2026.03.03 | ₩87,543 | ₩90,890 | ₩83,661 | ₩85,268 | -2.60% | 1282.9만 |
|---|
| 2026.03.02 | ₩86,740 | ₩86,874 | ₩80,583 | ₩81,118 | -6.48% | 1278.3만 |
|---|
| 2026.02.27 | ₩82,590 | ₩84,866 | ₩82,189 | ₩83,394 | +0.97% | 1057.9만 |
|---|
| 2026.02.26 | ₩80,047 | ₩82,724 | ₩78,976 | ₩79,378 | -0.84% | 1173.4만 |
|---|
| 2026.02.25 | ₩79,779 | ₩82,457 | ₩79,779 | ₩80,449 | +0.84% | 776.4만 |
|---|
| 2026.02.24 | ₩84,331 | ₩84,866 | ₩80,716 | ₩81,520 | -3.33% | 1039만 |
|---|
| 2026.02.23 | ₩81,520 | ₩86,472 | ₩80,716 | ₩84,331 | +3.45% | 1229.6만 |
|---|
| 2026.02.20 | ₩82,189 | ₩82,724 | ₩78,039 | ₩80,583 | -1.95% | 1186.6만 |
|---|
| 2026.02.19 | ₩82,323 | ₩83,661 | ₩80,315 | ₩80,449 | -2.28% | 1137.6만 |
|---|
| 2026.02.18 | ₩81,787 | ₩82,992 | ₩78,307 | ₩80,984 | -0.98% | 1169.2만 |
|---|
| 2026.02.17 | ₩82,590 | ₩85,535 | ₩80,583 | ₩81,787 | -0.97% | 933.9만 |
|---|
| 2026.02.13 | ₩84,197 | ₩86,205 | ₩79,646 | ₩81,921 | -2.70% | 1136.8만 |
|---|
| 2026.02.12 | ₩78,173 | ₩86,071 | ₩77,905 | ₩85,134 | +8.90% | 1103.9만 |
|---|
| 2026.02.11 | ₩76,968 | ₩82,590 | ₩76,433 | ₩80,181 | +4.17% | 1135.2만 |
|---|
| 2026.02.10 | ₩78,039 | ₩79,244 | ₩76,968 | ₩79,110 | +1.37% | 882.2만 |
|---|
| 2026.02.09 | ₩80,315 | ₩81,520 | ₩77,638 | ₩78,441 | -2.33% | 621.8만 |
|---|
| 2026.02.06 | ₩85,669 | ₩85,803 | ₩79,378 | ₩79,913 | -6.72% | 909.8만 |
|---|
| 2026.02.05 | ₩87,008 | ₩90,354 | ₩83,929 | ₩89,551 | +2.92% | 1040.2만 |
|---|
| 2026.02.04 | ₩81,520 | ₩88,212 | ₩80,984 | ₩85,000 | +4.27% | 1175.2만 |
|---|
| 2026.02.03 | ₩82,457 | ₩86,874 | ₩80,583 | ₩82,858 | +0.49% | 1172만 |
|---|
| 2026.02.02 | ₩87,008 | ₩87,008 | ₩81,653 | ₩83,394 | -4.15% | 1154.9만 |
|---|
| 2026.01.30 | ₩84,464 | ₩87,409 | ₩82,590 | ₩85,937 | +1.74% | 1290.3만 |
|---|
| 2026.01.29 | ₩81,520 | ₩85,937 | ₩80,583 | ₩82,189 | +0.82% | 1546.9만 |
|---|
| 2026.01.28 | ₩79,779 | ₩82,992 | ₩79,110 | ₩82,323 | +3.19% | 1240.6만 |
|---|
| 2026.01.27 | ₩81,653 | ₩82,858 | ₩80,716 | ₩80,984 | -0.82% | 947.2만 |
|---|
| 2026.01.26 | ₩80,449 | ₩82,055 | ₩79,110 | ₩81,653 | +1.50% | 1217.9만 |
|---|
| 2026.01.23 | ₩77,102 | ₩81,118 | ₩77,102 | ₩80,716 | +4.69% | 960.1만 |
|---|
| 2026.01.22 | ₩76,567 | ₩76,834 | ₩74,827 | ₩76,567 | 0.00% | 922.1만 |
|---|
| 2026.01.21 | ₩81,118 | ₩82,858 | ₩77,370 | ₩78,307 | -3.47% | 1334.2만 |
|---|
| 2026.01.20 | ₩84,331 | ₩84,331 | ₩80,716 | ₩82,992 | -1.59% | 1306.1만 |
|---|
| 2026.01.16 | ₩80,181 | ₩81,118 | ₩78,842 | ₩80,181 | 0.00% | 866.6만 |
|---|
| 2026.01.15 | ₩81,653 | ₩81,921 | ₩78,842 | ₩80,315 | -1.64% | 1071.8만 |
|---|
| 2026.01.14 | ₩84,331 | ₩85,401 | ₩82,189 | ₩82,457 | -2.22% | 1225.9만 |
|---|
| 2026.01.13 | ₩83,126 | ₩85,000 | ₩82,590 | ₩84,197 | +1.29% | 1096.7만 |
|---|
| 2026.01.12 | ₩86,205 | ₩87,142 | ₩83,795 | ₩84,063 | -2.48% | 919.7만 |
|---|
| 2026.01.09 | ₩85,937 | ₩87,409 | ₩83,795 | ₩85,134 | -0.93% | 1259.2만 |
|---|
| 2026.01.08 | ₩90,622 | ₩91,157 | ₩86,338 | ₩87,008 | -3.99% | 1218.1만 |
|---|
| 2026.01.07 | ₩88,882 | ₩91,559 | ₩88,480 | ₩89,953 | +1.20% | 1131.5만 |
|---|
| 2026.01.06 | ₩93,433 | ₩94,370 | ₩89,149 | ₩89,283 | -4.44% | 1116.1만 |
|---|
| 2026.01.05 | ₩96,512 | ₩96,645 | ₩91,960 | ₩92,897 | -3.74% | 1244.2만 |
|---|
| 2026.01.02 | ₩99,055 | ₩101,197 | ₩97,181 | ₩97,582 | -1.49% | 1261만 |
|---|
| 2025.12.31 | ₩98,252 | ₩100,795 | ₩98,252 | ₩100,527 | +2.32% | 934.1만 |
|---|
| 2025.12.30 | ₩96,110 | ₩98,519 | ₩95,842 | ₩98,386 | +2.37% | 720.2만 |
|---|
| 2025.12.29 | ₩95,708 | ₩96,779 | ₩94,504 | ₩96,244 | +0.56% | 663만 |
|---|
| 2025.12.26 | ₩93,031 | ₩95,575 | ₩93,031 | ₩94,370 | +1.44% | 658만 |
|---|
| 2025.12.24 | ₩93,834 | ₩94,771 | ₩92,630 | ₩92,897 | -1.00% | 424.6만 |
|---|
| 2025.12.23 | ₩93,031 | ₩94,236 | ₩92,228 | ₩93,433 | +0.43% | 711.7만 |
|---|
| 2025.12.22 | ₩93,968 | ₩93,968 | ₩90,488 | ₩92,228 | -1.85% | 891.5만 |
|---|
| 2025.12.19 | ₩97,315 | ₩97,582 | ₩94,771 | ₩95,575 | -1.79% | 976.5만 |
|---|
| 2025.12.18 | ₩96,110 | ₩98,519 | ₩94,638 | ₩97,850 | +1.81% | 1204.3만 |
|---|
| 2025.12.17 | ₩95,976 | ₩100,260 | ₩93,834 | ₩99,456 | +3.63% | 1325.5만 |
|---|
| 2025.12.16 | ₩95,976 | ₩98,118 | ₩93,968 | ₩96,378 | +0.42% | 1113.4만 |
|---|
| 2025.12.15 | ₩91,157 | ₩95,307 | ₩91,023 | ₩95,039 | +4.26% | 1159.9만 |
|---|
| 2025.12.12 | ₩88,748 | ₩93,433 | ₩88,480 | ₩92,764 | +4.52% | 1269.3만 |
|---|
| 2025.12.11 | ₩92,228 | ₩92,496 | ₩88,480 | ₩88,882 | -3.63% | 1051.1만 |
|---|
| 2025.12.10 | ₩96,645 | ₩96,913 | ₩89,953 | ₩92,094 | -4.71% | 1117.2만 |
|---|
| 2025.12.09 | ₩97,181 | ₩97,315 | ₩93,968 | ₩95,976 | -1.24% | 923.2만 |
|---|
| 2025.12.08 | ₩94,236 | ₩97,181 | ₩94,236 | ₩96,512 | +2.41% | 807.2만 |
|---|
| 2025.12.05 | ₩95,575 | ₩97,047 | ₩94,236 | ₩96,378 | +0.84% | 942.9만 |
|---|
| 2025.12.04 | ₩98,252 | ₩99,055 | ₩94,102 | ₩95,307 | -3.00% | 970만 |
|---|
| 2025.12.03 | ₩102,401 | ₩102,937 | ₩97,449 | ₩97,850 | -4.44% | 825.7만 |
|---|
| 2025.12.02 | ₩100,661 | ₩103,338 | ₩100,527 | ₩103,205 | +2.53% | 713.1만 |
|---|
| 2025.12.01 | ₩102,803 | ₩103,071 | ₩100,260 | ₩102,535 | -0.26% | 702.3만 |
|---|
| 2025.11.28 | ₩99,724 | ₩101,063 | ₩98,921 | ₩99,055 | -0.67% | 294만 |
|---|
| 2025.11.26 | ₩103,338 | ₩103,740 | ₩98,653 | ₩100,661 | -2.59% | 712.2만 |
|---|
| 2025.11.25 | ₩109,228 | ₩110,165 | ₩102,535 | ₩103,205 | -5.51% | 740.1만 |
|---|
| 2025.11.24 | ₩116,323 | ₩116,858 | ₩109,764 | ₩110,567 | -4.95% | 679.5만 |
|---|
| 2025.11.21 | ₩126,228 | ₩126,764 | ₩114,181 | ₩116,992 | -7.32% | 660.2만 |
|---|
| 2025.11.20 | ₩114,850 | ₩127,701 | ₩111,905 | ₩127,299 | +10.84% | 870.7만 |
|---|
| 2025.11.19 | ₩119,937 | ₩122,212 | ₩116,055 | ₩120,740 | +0.67% | 581.9만 |
|---|
| 2025.11.18 | ₩123,953 | ₩124,488 | ₩117,929 | ₩120,472 | -2.81% | 524.1만 |
|---|
| 2025.11.17 | ₩116,456 | ₩123,149 | ₩114,315 | ₩121,543 | +4.37% | 768.8만 |
|---|
| 2025.11.14 | ₩120,740 | ₩120,874 | ₩112,842 | ₩114,716 | -4.99% | 743.9만 |
|---|
| 2025.11.13 | ₩108,827 | ₩116,858 | ₩107,756 | ₩115,519 | +6.15% | 684.4만 |
|---|
| 2025.11.12 | ₩104,945 | ₩106,953 | ₩102,937 | ₩106,551 | +1.53% | 596.5만 |
|---|
| 2025.11.11 | ₩106,819 | ₩107,890 | ₩104,945 | ₩105,748 | -1.00% | 514.8만 |
|---|
| 2025.11.10 | ₩104,677 | ₩108,157 | ₩104,275 | ₩105,748 | +1.02% | 586.5만 |
|---|
| 2025.11.07 | ₩113,779 | ₩116,590 | ₩109,094 | ₩109,228 | -4.00% | 605.5만 |
|---|
| 2025.11.06 | ₩105,614 | ₩111,236 | ₩104,945 | ₩110,834 | +4.94% | 497.8만 |
|---|
| 2025.11.05 | ₩108,827 | ₩109,228 | ₩103,606 | ₩104,945 | -3.57% | 498.3만 |
|---|
| 2025.11.04 | ₩109,094 | ₩110,031 | ₩106,149 | ₩109,897 | +0.74% | 571.7만 |
|---|
| 2025.11.03 | ₩103,472 | ₩108,157 | ₩103,338 | ₩104,409 | +0.91% | 416.7만 |
|---|
| 2025.10.31 | ₩104,677 | ₩106,551 | ₩102,535 | ₩103,205 | -1.41% | 537.7만 |
|---|
| 2025.10.30 | ₩104,275 | ₩105,212 | ₩100,795 | ₩104,945 | +0.64% | 485만 |
|---|
| 2025.10.29 | ₩100,126 | ₩105,079 | ₩97,315 | ₩102,401 | +2.27% | 492.8만 |
|---|
| 2025.10.28 | ₩99,055 | ₩100,795 | ₩97,582 | ₩99,858 | +0.81% | 411.8만 |
|---|
| 2025.10.27 | ₩96,378 | ₩99,189 | ₩95,976 | ₩98,252 | +1.94% | 400만 |
|---|
| 2025.10.24 | ₩98,921 | ₩99,858 | ₩97,047 | ₩99,189 | +0.27% | 471.3만 |
|---|
| 2025.10.23 | ₩105,614 | ₩106,417 | ₩101,866 | ₩102,937 | -2.53% | 432.7만 |
|---|
| 2025.10.22 | ₩103,472 | ₩110,031 | ₩102,535 | ₩106,819 | +3.23% | 628.7만 |
|---|
| 2025.10.21 | ₩101,866 | ₩104,142 | ₩100,661 | ₩102,268 | +0.39% | 398.7만 |
|---|
| 2025.10.20 | ₩102,937 | ₩103,472 | ₩100,527 | ₩100,795 | -2.08% | 391.1만 |
|---|
| 2025.10.17 | ₩107,220 | ₩109,496 | ₩104,811 | ₩107,086 | -0.12% | 580.2만 |
|---|
| 2025.10.16 | ₩97,850 | ₩106,016 | ₩97,449 | ₩104,811 | +7.11% | 650만 |
|---|
| 2025.10.15 | ₩98,252 | ₩102,535 | ₩95,575 | ₩98,519 | +0.27% | 751.8만 |
|---|
| 2025.10.14 | ₩110,031 | ₩111,236 | ₩99,189 | ₩101,464 | -7.79% | 836.1만 |
|---|
| 2025.10.13 | ₩109,630 | ₩110,299 | ₩105,614 | ₩106,149 | -3.17% | 605.7만 |
|---|
| 2025.10.10 | ₩105,346 | ₩115,787 | ₩103,740 | ₩115,519 | +9.66% | 715.3만 |
|---|