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 | ₩63,519 | ₩64,028 | ₩62,368 | ₩63,024 | -0.78% | 297.2만 |
| 2026.10.08 | ₩64,790 | ₩65,968 | ₩63,733 | ₩63,894 | -1.38% | 606.7만 |
| 2026.10.07 | ₩63,399 | ₩64,255 | ₩62,890 | ₩63,760 | +0.57% | 362.9만 |
| 2026.10.06 | ₩59,398 | ₩61,713 | ₩59,264 | ₩61,351 | +3.29% | 347.1만 |
| 2026.10.05 | ₩60,977 | ₩62,208 | ₩59,465 | ₩59,973 | -1.65% | 429.1만 |
| 2026.10.02 | ₩60,642 | ₩61,632 | ₩59,853 | ₩61,244 | +0.99% | 457.2만 |
| 2026.10.01 | ₩63,961 | ₩65,259 | ₩61,739 | ₩62,797 | -1.82% | 581.9만 |
| 2026.09.30 | ₩61,980 | ₩63,559 | ₩61,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,519 |
| +2.48% |
| 373.8만 |
| 2026.09.29 | ₩61,940 | ₩63,827 | ₩61,445 | ₩62,730 | +1.27% | 325.1만 |
|---|
| 2026.09.28 | ₩61,887 | ₩62,863 | ₩60,870 | ₩62,020 | +0.22% | 510.7만 |
|---|
| 2026.09.25 | ₩60,535 | ₩61,753 | ₩59,813 | ₩60,803 | +0.44% | 481.6만 |
|---|
| 2026.09.24 | ₩61,111 | ₩62,609 | ₩60,562 | ₩60,896 | -0.35% | 586.3만 |
|---|
| 2026.09.23 | ₩58,247 | ₩60,763 | ₩58,180 | ₩60,696 | +4.20% | 435.1만 |
|---|
| 2026.09.22 | ₩57,203 | ₩58,220 | ₩56,441 | ₩57,524 | +0.56% | 476.8만 |
|---|
| 2026.09.21 | ₩58,675 | ₩59,532 | ₩58,568 | ₩59,130 | +0.78% | 382.6만 |
|---|
| 2026.09.18 | ₩59,558 | ₩61,004 | ₩59,304 | ₩60,040 | +0.81% | 345.4만 |
|---|
| 2026.09.17 | ₩57,538 | ₩59,224 | ₩57,337 | ₩59,157 | +2.81% | 363.2만 |
|---|
| 2026.09.16 | ₩58,996 | ₩61,887 | ₩58,127 | ₩60,080 | +1.84% | 625.6만 |
|---|
| 2026.09.15 | ₩58,421 | ₩59,933 | ₩58,194 | ₩59,251 | +1.42% | 400.9만 |
|---|
| 2026.09.14 | ₩58,327 | ₩58,541 | ₩56,896 | ₩58,046 | -0.48% | 626.2만 |
|---|
| 2026.09.11 | ₩56,334 | ₩57,511 | ₩55,905 | ₩57,444 | +1.97% | 584만 |
|---|
| 2026.09.10 | ₩57,605 | ₩58,381 | ₩56,855 | ₩58,060 | +0.79% | 487.7만 |
|---|
| 2026.09.09 | ₩54,795 | ₩56,521 | ₩54,420 | ₩56,320 | +2.78% | 450.3만 |
|---|
| 2026.09.08 | ₩53,751 | ₩54,326 | ₩53,350 | ₩54,072 | +0.60% | 429.1만 |
|---|
| 2026.09.04 | ₩54,621 | ₩54,714 | ₩53,269 | ₩53,390 | -2.25% | 407.8만 |
|---|
| 2026.09.03 | ₩53,390 | ₩54,714 | ₩53,176 | ₩53,751 | +0.68% | 356.2만 |
|---|
| 2026.09.02 | ₩55,758 | ₩55,986 | ₩54,153 | ₩54,353 | -2.52% | 435.8만 |
|---|
| 2026.09.01 | ₩55,571 | ₩56,668 | ₩55,022 | ₩56,307 | +1.32% | 381.5만 |
|---|
| 2026.08.31 | ₩53,818 | ₩55,129 | ₩53,684 | ₩54,447 | +1.17% | 435.5만 |
|---|
| 2026.08.28 | ₩51,396 | ₩53,470 | ₩51,048 | ₩53,443 | +3.98% | 477.4만 |
|---|
| 2026.08.27 | ₩51,811 | ₩52,172 | ₩51,048 | ₩51,302 | -0.98% | 299.3만 |
|---|
| 2026.08.26 | ₩51,864 | ₩52,132 | ₩51,222 | ₩51,731 | -0.26% | 284.5만 |
|---|
| 2026.08.25 | ₩51,369 | ₩52,239 | ₩51,276 | ₩51,543 | +0.34% | 364.8만 |
|---|
| 2026.08.24 | ₩51,396 | ₩52,493 | ₩51,289 | ₩52,199 | +1.56% | 352.7만 |
|---|
| 2026.08.21 | ₩51,235 | ₩52,119 | ₩50,995 | ₩51,182 | -0.10% | 374.1만 |
|---|
| 2026.08.20 | ₩51,543 | ₩52,640 | ₩51,155 | ₩52,293 | +1.45% | 400.5만 |
|---|
| 2026.08.19 | ₩49,710 | ₩50,513 | ₩49,429 | ₩50,285 | +1.16% | 391.7만 |
|---|
| 2026.08.18 | ₩49,924 | ₩51,075 | ₩49,616 | ₩50,995 | +2.14% | 485.1만 |
|---|
| 2026.08.17 | ₩49,202 | ₩49,549 | ₩49,041 | ₩49,148 | -0.11% | 332.3만 |
|---|
| 2026.08.14 | ₩49,523 | ₩49,790 | ₩48,613 | ₩48,666 | -1.73% | 349.1만 |
|---|
| 2026.08.13 | ₩49,108 | ₩49,750 | ₩48,626 | ₩49,389 | +0.57% | 421.5만 |
|---|
| 2026.08.12 | ₩49,657 | ₩50,620 | ₩49,416 | ₩49,750 | +0.19% | 455.5만 |
|---|
| 2026.08.11 | ₩50,633 | ₩50,794 | ₩50,098 | ₩50,593 | -0.08% | 382.6만 |
|---|
| 2026.08.10 | ₩50,807 | ₩51,557 | ₩50,392 | ₩51,102 | +0.58% | 403.5만 |
|---|
| 2026.08.07 | ₩50,888 | ₩51,209 | ₩50,045 | ₩50,312 | -1.13% | 375.4만 |
|---|
| 2026.08.06 | ₩51,262 | ₩52,105 | ₩50,366 | ₩51,971 | +1.38% | 469.4만 |
|---|
| 2026.08.05 | ₩49,844 | ₩51,169 | ₩49,536 | ₩51,155 | +2.63% | 490.1만 |
|---|
| 2026.08.04 | ₩52,400 | ₩52,600 | ₩49,830 | ₩50,192 | -4.21% | 585.5만 |
|---|
| 2026.08.03 | ₩55,009 | ₩55,317 | ₩52,881 | ₩53,122 | -3.43% | 529.3만 |
|---|
| 2026.07.31 | ₩54,594 | ₩57,819 | ₩54,380 | ₩55,932 | +2.45% | 458.2만 |
|---|
| 2026.07.30 | ₩55,986 | ₩57,257 | ₩54,969 | ₩55,129 | -1.53% | 332.9만 |
|---|
| 2026.07.29 | ₩55,290 | ₩57,658 | ₩54,648 | ₩57,444 | +3.90% | 514만 |
|---|
| 2026.07.28 | ₩54,902 | ₩56,467 | ₩54,554 | ₩54,781 | -0.22% | 436.5만 |
|---|
| 2026.07.27 | ₩54,353 | ₩56,039 | ₩53,524 | ₩55,022 | +1.23% | 276.9만 |
|---|
| 2026.07.24 | ₩54,714 | ₩56,374 | ₩54,434 | ₩55,972 | +2.30% | 231.8만 |
|---|
| 2026.07.23 | ₩56,066 | ₩56,441 | ₩54,902 | ₩55,384 | -1.22% | 405.3만 |
|---|
| 2026.07.22 | ₩53,417 | ₩54,634 | ₩53,029 | ₩54,460 | +1.95% | 348.4만 |
|---|
| 2026.07.21 | ₩54,768 | ₩55,156 | ₩52,841 | ₩52,975 | -3.27% | 348.8만 |
|---|
| 2026.07.20 | ₩53,858 | ₩55,410 | ₩53,310 | ₩55,330 | +2.73% | 415.2만 |
|---|
| 2026.07.17 | ₩55,464 | ₩55,691 | ₩53,216 | ₩54,353 | -2.00% | 568만 |
|---|
| 2026.07.16 | ₩54,005 | ₩54,153 | ₩52,293 | ₩53,443 | -1.04% | 413.5만 |
|---|
| 2026.07.15 | ₩53,724 | ₩54,260 | ₩52,640 | ₩53,390 | -0.62% | 330.7만 |
|---|
| 2026.07.14 | ₩53,524 | ₩54,460 | ₩53,122 | ₩54,059 | +1.00% | 2200.4만 |
|---|
| 2026.07.13 | ₩53,791 | ₩55,129 | ₩53,390 | ₩54,594 | +1.49% | 2004.2만 |
|---|
| 2026.07.10 | ₩52,319 | ₩54,460 | ₩52,186 | ₩53,390 | +2.05% | 2117만 |
|---|
| 2026.07.09 | ₩53,657 | ₩53,791 | ₩52,186 | ₩52,587 | -2.00% | 1670.1만 |
|---|
| 2026.07.08 | ₩54,193 | ₩56,066 | ₩53,657 | ₩54,460 | +0.49% | 3436.4만 |
|---|
| 2026.07.07 | ₩51,516 | ₩53,657 | ₩51,115 | ₩53,122 | +3.12% | 2821.2만 |
|---|
| 2026.07.06 | ₩52,186 | ₩52,319 | ₩50,847 | ₩51,650 | -1.03% | 1653.4만 |
|---|
| 2026.07.02 | ₩50,714 | ₩53,791 | ₩49,911 | ₩52,453 | +3.43% | 3309.1만 |
|---|
| 2026.07.01 | ₩51,115 | ₩51,650 | ₩49,643 | ₩51,383 | +0.52% | 2353.2만 |
|---|
| 2026.06.30 | ₩51,650 | ₩52,319 | ₩50,446 | ₩50,714 | -1.81% | 2317.5만 |
|---|
| 2026.06.29 | ₩52,052 | ₩53,791 | ₩51,383 | ₩51,516 | -1.03% | 3353.4만 |
|---|
| 2026.06.26 | ₩52,855 | ₩53,256 | ₩50,981 | ₩52,052 | -1.52% | 3718.6만 |
|---|
| 2026.06.25 | ₩51,249 | ₩52,721 | ₩50,045 | ₩51,650 | +0.78% | 3692.6만 |
|---|
| 2026.06.24 | ₩53,122 | ₩53,791 | ₩50,981 | ₩52,721 | -0.76% | 3141.5만 |
|---|
| 2026.06.23 | ₩54,460 | ₩54,995 | ₩52,052 | ₩53,390 | -1.97% | 3248.8만 |
|---|
| 2026.06.22 | ₩53,122 | ₩53,524 | ₩51,650 | ₩52,319 | -1.51% | 3027.9만 |
|---|
| 2026.06.18 | ₩54,326 | ₩56,334 | ₩53,524 | ₩53,791 | -0.99% | 3004.1만 |
|---|
| 2026.06.17 | ₩55,531 | ₩57,672 | ₩53,657 | ₩57,136 | +2.89% | 3380.2만 |
|---|
| 2026.06.16 | ₩53,925 | ₩56,066 | ₩53,122 | ₩55,798 | +3.47% | 3631.2만 |
|---|
| 2026.06.15 | ₩53,122 | ₩54,728 | ₩52,453 | ₩54,326 | +2.27% | 2255.8만 |
|---|
| 2026.06.12 | ₩56,467 | ₩57,270 | ₩54,059 | ₩55,665 | -1.42% | 2350.8만 |
|---|
| 2026.06.11 | ₩61,017 | ₩61,285 | ₩56,735 | ₩57,136 | -6.36% | 3345.3만 |
|---|
| 2026.06.10 | ₩61,151 | ₩62,890 | ₩58,207 | ₩62,623 | +2.41% | 4046.7만 |
|---|
| 2026.06.09 | ₩59,411 | ₩65,566 | ₩56,869 | ₩60,749 | +2.25% | 4330.4만 |
|---|
| 2026.06.08 | ₩60,214 | ₩61,686 | ₩59,411 | ₩61,285 | +1.78% | 4580.4만 |
|---|
| 2026.06.05 | ₩58,475 | ₩63,827 | ₩58,341 | ₩62,890 | +7.55% | 3782만 |
|---|
| 2026.06.04 | ₩59,679 | ₩60,080 | ₩56,200 | ₩56,869 | -4.71% | 2595.8만 |
|---|
| 2026.06.03 | ₩57,939 | ₩59,946 | ₩57,939 | ₩59,277 | +2.31% | 2639.3만 |
|---|
| 2026.06.02 | ₩59,010 | ₩59,010 | ₩56,869 | ₩57,136 | -3.17% | 1796.2만 |
|---|
| 2026.06.01 | ₩59,010 | ₩60,348 | ₩57,672 | ₩58,742 | -0.45% | 2101.1만 |
|---|
| 2026.05.29 | ₩57,270 | ₩59,010 | ₩57,136 | ₩57,939 | +1.17% | 2077.7만 |
|---|
| 2026.05.28 | ₩58,341 | ₩59,277 | ₩56,334 | ₩56,869 | -2.52% | 1962.3만 |
|---|
| 2026.05.27 | ₩57,270 | ₩58,475 | ₩56,869 | ₩57,672 | +0.70% | 2609.7만 |
|---|
| 2026.05.26 | ₩59,010 | ₩59,411 | ₩57,672 | ₩57,672 | -2.27% | 2351.5만 |
|---|
| 2026.05.22 | ₩61,686 | ₩62,087 | ₩60,080 | ₩61,151 | -0.87% | 2570.2만 |
|---|
| 2026.05.21 | ₩65,299 | ₩66,503 | ₩61,954 | ₩62,756 | -3.89% | 2962.9만 |
|---|
| 2026.05.20 | ₩68,243 | ₩69,581 | ₩64,362 | ₩64,630 | -5.29% | 3856.4만 |
|---|
| 2026.05.19 | ₩69,179 | ₩71,588 | ₩68,243 | ₩69,714 | +0.77% | 4731.5만 |
|---|
| 2026.05.18 | ₩65,433 | ₩69,045 | ₩65,299 | ₩67,574 | +3.27% | 3977.6만 |
|---|
| 2026.05.15 | ₩64,764 | ₩66,637 | ₩64,630 | ₩66,369 | +2.48% | 3321.5만 |
|---|
| 2026.05.14 | ₩62,221 | ₩63,559 | ₩61,017 | ₩61,954 | -0.43% | 3148.6만 |
|---|
| 2026.05.13 | ₩62,756 | ₩64,897 | ₩62,355 | ₩63,024 | +0.43% | 3001.3만 |
|---|
| 2026.05.12 | ₩62,221 | ₩65,834 | ₩62,221 | ₩63,024 | +1.29% | 3480.5만 |
|---|
| 2026.05.11 | ₩61,552 | ₩61,820 | ₩60,080 | ₩61,285 | -0.43% | 2746.5만 |
|---|
| 2026.05.08 | ₩62,087 | ₩63,024 | ₩61,418 | ₩62,087 | 0.00% | 2654.8만 |
|---|
| 2026.05.07 | ₩59,946 | ₩63,961 | ₩59,813 | ₩63,292 | +5.58% | 3162만 |
|---|
| 2026.05.06 | ₩61,285 | ₩62,623 | ₩60,080 | ₩60,348 | -1.53% | 2016.6만 |
|---|
| 2026.05.05 | ₩64,897 | ₩65,031 | ₩62,890 | ₩63,024 | -2.89% | 1660.1만 |
|---|
| 2026.05.04 | ₩65,700 | ₩67,707 | ₩64,362 | ₩66,503 | +1.22% | 1768.4만 |
|---|
| 2026.05.01 | ₩65,968 | ₩67,440 | ₩65,165 | ₩65,566 | -0.61% | 1081.5만 |
|---|
| 2026.04.30 | ₩70,116 | ₩70,651 | ₩66,102 | ₩66,369 | -5.34% | 1693.6만 |
|---|
| 2026.04.29 | ₩69,447 | ₩72,257 | ₩69,179 | ₩70,919 | +2.12% | 1914.6만 |
|---|
| 2026.04.28 | ₩67,975 | ₩70,250 | ₩67,172 | ₩69,581 | +2.36% | 1827.2만 |
|---|
| 2026.04.27 | ₩67,306 | ₩67,841 | ₩66,235 | ₩67,172 | -0.20% | 1277.6만 |
|---|
| 2026.04.24 | ₩67,440 | ₩69,313 | ₩66,369 | ₩67,440 | 0.00% | 1768.6만 |
|---|
| 2026.04.23 | ₩67,306 | ₩70,785 | ₩66,503 | ₩68,109 | +1.19% | 2260.5만 |
|---|
| 2026.04.22 | ₩66,637 | ₩68,644 | ₩66,235 | ₩67,440 | +1.20% | 1764만 |
|---|
| 2026.04.21 | ₩66,235 | ₩69,447 | ₩65,031 | ₩68,778 | +3.84% | 2115.5만 |
|---|
| 2026.04.20 | ₩68,912 | ₩68,912 | ₩66,637 | ₩66,905 | -2.91% | 1425.9만 |
|---|
| 2026.04.17 | ₩69,714 | ₩70,116 | ₩66,503 | ₩67,975 | -2.50% | 1670.6만 |
|---|
| 2026.04.16 | ₩73,060 | ₩74,130 | ₩72,257 | ₩72,658 | -0.55% | 1125.5만 |
|---|
| 2026.04.15 | ₩73,461 | ₩74,532 | ₩72,926 | ₩73,060 | -0.55% | 1031.6만 |
|---|
| 2026.04.14 | ₩74,933 | ₩75,736 | ₩72,926 | ₩73,729 | -1.61% | 964.5만 |
|---|
| 2026.04.13 | ₩81,088 | ₩81,356 | ₩76,405 | ₩76,673 | -5.45% | 1014.6만 |
|---|
| 2026.04.10 | ₩79,215 | ₩81,088 | ₩78,814 | ₩80,285 | +1.35% | 759만 |
|---|
| 2026.04.09 | ₩82,560 | ₩82,560 | ₩78,680 | ₩79,616 | -3.57% | 1017.1만 |
|---|
| 2026.04.08 | ₩79,750 | ₩82,962 | ₩78,947 | ₩80,954 | +1.51% | 1054.8만 |
|---|
| 2026.04.07 | ₩90,455 | ₩92,328 | ₩88,180 | ₩88,715 | -1.92% | 1249만 |
|---|
| 2026.04.06 | ₩90,723 | ₩91,659 | ₩88,582 | ₩89,384 | -1.47% | 958.1만 |
|---|
| 2026.04.02 | ₩97,547 | ₩97,547 | ₩89,251 | ₩90,589 | -7.13% | 1156만 |
|---|
| 2026.04.01 | ₩91,793 | ₩92,730 | ₩88,983 | ₩92,194 | +0.44% | 1309.3만 |
|---|
| 2026.03.31 | ₩100,357 | ₩101,427 | ₩92,863 | ₩93,934 | -6.40% | 1278.4만 |
|---|
| 2026.03.30 | ₩97,681 | ₩106,111 | ₩97,681 | ₩104,906 | +7.40% | 1565.5만 |
|---|
| 2026.03.27 | ₩97,279 | ₩101,293 | ₩96,209 | ₩100,491 | +3.30% | 1546.4만 |
|---|
| 2026.03.26 | ₩93,934 | ₩95,673 | ₩90,589 | ₩95,540 | +1.71% | 1363.1만 |
|---|
| 2026.03.25 | ₩90,723 | ₩93,265 | ₩89,117 | ₩90,589 | -0.15% | 2065만 |
|---|
| 2026.03.24 | ₩97,948 | ₩98,885 | ₩92,328 | ₩93,934 | -4.10% | 1680.1만 |
|---|
| 2026.03.23 | ₩96,878 | ₩98,216 | ₩91,525 | ₩96,476 | -0.41% | 2928.8만 |
|---|
| 2026.03.20 | ₩97,413 | ₩105,441 | ₩97,012 | ₩103,167 | +5.91% | 1351.7만 |
|---|
| 2026.03.19 | ₩102,364 | ₩102,899 | ₩93,934 | ₩96,744 | -5.49% | 1881.1만 |
|---|
| 2026.03.18 | ₩96,075 | ₩98,751 | ₩95,138 | ₩98,617 | +2.65% | 2106.5만 |
|---|
| 2026.03.17 | ₩94,469 | ₩95,406 | ₩92,194 | ₩94,068 | -0.42% | 1664.6만 |
|---|
| 2026.03.16 | ₩94,737 | ₩96,610 | ₩92,730 | ₩95,807 | +1.13% | 1704.2만 |
|---|
| 2026.03.13 | ₩95,540 | ₩99,955 | ₩93,934 | ₩98,751 | +3.36% | 1478.7만 |
|---|
| 2026.03.12 | ₩95,941 | ₩98,483 | ₩95,004 | ₩97,547 | +1.67% | 1589.4만 |
|---|
| 2026.03.11 | ₩92,194 | ₩94,068 | ₩89,920 | ₩91,525 | -0.73% | 1560.3만 |
|---|
| 2026.03.10 | ₩91,258 | ₩92,061 | ₩86,307 | ₩90,856 | -0.44% | 2158.1만 |
|---|
| 2026.03.09 | ₩97,279 | ₩101,026 | ₩89,518 | ₩90,723 | -6.74% | 1845.7만 |
|---|
| 2026.03.06 | ₩93,131 | ₩94,737 | ₩91,258 | ₩93,666 | +0.57% | 1615.3만 |
|---|
| 2026.03.05 | ₩85,638 | ₩90,053 | ₩83,764 | ₩87,511 | +2.19% | 1982.3만 |
|---|
| 2026.03.04 | ₩83,229 | ₩85,772 | ₩81,623 | ₩82,828 | -0.48% | 1037.4만 |
|---|
| 2026.03.03 | ₩87,511 | ₩90,856 | ₩83,631 | ₩85,236 | -2.60% | 1282.9만 |
|---|
| 2026.03.02 | ₩86,708 | ₩86,842 | ₩80,553 | ₩81,088 | -6.48% | 1278.3만 |
|---|
| 2026.02.27 | ₩82,560 | ₩84,835 | ₩82,159 | ₩83,363 | +0.97% | 1057.9만 |
|---|
| 2026.02.26 | ₩80,018 | ₩82,694 | ₩78,947 | ₩79,349 | -0.84% | 1173.4만 |
|---|
| 2026.02.25 | ₩79,750 | ₩82,426 | ₩79,750 | ₩80,419 | +0.84% | 776.4만 |
|---|
| 2026.02.24 | ₩84,300 | ₩84,835 | ₩80,687 | ₩81,490 | -3.33% | 1039만 |
|---|
| 2026.02.23 | ₩81,490 | ₩86,441 | ₩80,687 | ₩84,300 | +3.45% | 1229.6만 |
|---|
| 2026.02.20 | ₩82,159 | ₩82,694 | ₩78,011 | ₩80,553 | -1.95% | 1186.6만 |
|---|
| 2026.02.19 | ₩82,293 | ₩83,631 | ₩80,285 | ₩80,419 | -2.28% | 1137.6만 |
|---|
| 2026.02.18 | ₩81,757 | ₩82,962 | ₩78,278 | ₩80,954 | -0.98% | 1169.2만 |
|---|
| 2026.02.17 | ₩82,560 | ₩85,504 | ₩80,553 | ₩81,757 | -0.97% | 933.9만 |
|---|
| 2026.02.13 | ₩84,166 | ₩86,173 | ₩79,616 | ₩81,891 | -2.70% | 1136.8만 |
|---|
| 2026.02.12 | ₩78,144 | ₩86,039 | ₩77,877 | ₩85,103 | +8.90% | 1103.9만 |
|---|
| 2026.02.11 | ₩76,940 | ₩82,560 | ₩76,405 | ₩80,152 | +4.17% | 1135.2만 |
|---|
| 2026.02.10 | ₩78,011 | ₩79,215 | ₩76,940 | ₩79,081 | +1.37% | 882.2만 |
|---|
| 2026.02.09 | ₩80,285 | ₩81,490 | ₩77,609 | ₩78,412 | -2.33% | 621.8만 |
|---|
| 2026.02.06 | ₩85,638 | ₩85,772 | ₩79,349 | ₩79,884 | -6.72% | 909.8만 |
|---|
| 2026.02.05 | ₩86,976 | ₩90,321 | ₩83,898 | ₩89,518 | +2.92% | 1040.2만 |
|---|
| 2026.02.04 | ₩81,490 | ₩88,180 | ₩80,954 | ₩84,969 | +4.27% | 1175.2만 |
|---|
| 2026.02.03 | ₩82,426 | ₩86,842 | ₩80,553 | ₩82,828 | +0.49% | 1172만 |
|---|
| 2026.02.02 | ₩86,976 | ₩86,976 | ₩81,623 | ₩83,363 | -4.15% | 1154.9만 |
|---|
| 2026.01.30 | ₩84,433 | ₩87,377 | ₩82,560 | ₩85,905 | +1.74% | 1290.3만 |
|---|
| 2026.01.29 | ₩81,490 | ₩85,905 | ₩80,553 | ₩82,159 | +0.82% | 1546.9만 |
|---|
| 2026.01.28 | ₩79,750 | ₩82,962 | ₩79,081 | ₩82,293 | +3.19% | 1240.6만 |
|---|
| 2026.01.27 | ₩81,623 | ₩82,828 | ₩80,687 | ₩80,954 | -0.82% | 947.2만 |
|---|
| 2026.01.26 | ₩80,419 | ₩82,025 | ₩79,081 | ₩81,623 | +1.50% | 1217.9만 |
|---|
| 2026.01.23 | ₩77,074 | ₩81,088 | ₩77,074 | ₩80,687 | +4.69% | 960.1만 |
|---|
| 2026.01.22 | ₩76,539 | ₩76,806 | ₩74,799 | ₩76,539 | 0.00% | 922.1만 |
|---|
| 2026.01.21 | ₩81,088 | ₩82,828 | ₩77,342 | ₩78,278 | -3.47% | 1334.2만 |
|---|
| 2026.01.20 | ₩84,300 | ₩84,300 | ₩80,687 | ₩82,962 | -1.59% | 1306.1만 |
|---|
| 2026.01.16 | ₩80,152 | ₩81,088 | ₩78,814 | ₩80,152 | 0.00% | 866.6만 |
|---|
| 2026.01.15 | ₩81,623 | ₩81,891 | ₩78,814 | ₩80,285 | -1.64% | 1071.8만 |
|---|
| 2026.01.14 | ₩84,300 | ₩85,370 | ₩82,159 | ₩82,426 | -2.22% | 1225.9만 |
|---|
| 2026.01.13 | ₩83,095 | ₩84,969 | ₩82,560 | ₩84,166 | +1.29% | 1096.7만 |
|---|
| 2026.01.12 | ₩86,173 | ₩87,110 | ₩83,764 | ₩84,032 | -2.48% | 919.7만 |
|---|
| 2026.01.09 | ₩85,905 | ₩87,377 | ₩83,764 | ₩85,103 | -0.93% | 1259.2만 |
|---|
| 2026.01.08 | ₩90,589 | ₩91,124 | ₩86,307 | ₩86,976 | -3.99% | 1218.1만 |
|---|
| 2026.01.07 | ₩88,849 | ₩91,525 | ₩88,448 | ₩89,920 | +1.20% | 1131.5만 |
|---|
| 2026.01.06 | ₩93,399 | ₩94,335 | ₩89,117 | ₩89,251 | -4.44% | 1116.1만 |
|---|
| 2026.01.05 | ₩96,476 | ₩96,610 | ₩91,927 | ₩92,863 | -3.74% | 1244.2만 |
|---|
| 2026.01.02 | ₩99,019 | ₩101,160 | ₩97,145 | ₩97,547 | -1.49% | 1261만 |
|---|
| 2025.12.31 | ₩98,216 | ₩100,758 | ₩98,216 | ₩100,491 | +2.32% | 934.1만 |
|---|
| 2025.12.30 | ₩96,075 | ₩98,483 | ₩95,807 | ₩98,350 | +2.37% | 720.2만 |
|---|
| 2025.12.29 | ₩95,673 | ₩96,744 | ₩94,469 | ₩96,209 | +0.56% | 663만 |
|---|
| 2025.12.26 | ₩92,997 | ₩95,540 | ₩92,997 | ₩94,335 | +1.44% | 658만 |
|---|
| 2025.12.24 | ₩93,800 | ₩94,737 | ₩92,596 | ₩92,863 | -1.00% | 424.6만 |
|---|
| 2025.12.23 | ₩92,997 | ₩94,202 | ₩92,194 | ₩93,399 | +0.43% | 711.7만 |
|---|
| 2025.12.22 | ₩93,934 | ₩93,934 | ₩90,455 | ₩92,194 | -1.85% | 891.5만 |
|---|
| 2025.12.19 | ₩97,279 | ₩97,547 | ₩94,737 | ₩95,540 | -1.79% | 976.5만 |
|---|
| 2025.12.18 | ₩96,075 | ₩98,483 | ₩94,603 | ₩97,814 | +1.81% | 1204.3만 |
|---|
| 2025.12.17 | ₩95,941 | ₩100,223 | ₩93,800 | ₩99,420 | +3.63% | 1325.5만 |
|---|
| 2025.12.16 | ₩95,941 | ₩98,082 | ₩93,934 | ₩96,342 | +0.42% | 1113.4만 |
|---|
| 2025.12.15 | ₩91,124 | ₩95,272 | ₩90,990 | ₩95,004 | +4.26% | 1159.9만 |
|---|
| 2025.12.12 | ₩88,715 | ₩93,399 | ₩88,448 | ₩92,730 | +4.52% | 1269.3만 |
|---|
| 2025.12.11 | ₩92,194 | ₩92,462 | ₩88,448 | ₩88,849 | -3.63% | 1051.1만 |
|---|
| 2025.12.10 | ₩96,610 | ₩96,878 | ₩89,920 | ₩92,061 | -4.71% | 1117.2만 |
|---|
| 2025.12.09 | ₩97,145 | ₩97,279 | ₩93,934 | ₩95,941 | -1.24% | 923.2만 |
|---|
| 2025.12.08 | ₩94,202 | ₩97,145 | ₩94,202 | ₩96,476 | +2.41% | 807.2만 |
|---|
| 2025.12.05 | ₩95,540 | ₩97,012 | ₩94,202 | ₩96,342 | +0.84% | 942.9만 |
|---|
| 2025.12.04 | ₩98,216 | ₩99,019 | ₩94,068 | ₩95,272 | -3.00% | 970만 |
|---|
| 2025.12.03 | ₩102,364 | ₩102,899 | ₩97,413 | ₩97,814 | -4.44% | 825.7만 |
|---|
| 2025.12.02 | ₩100,624 | ₩103,301 | ₩100,491 | ₩103,167 | +2.53% | 713.1만 |
|---|
| 2025.12.01 | ₩102,765 | ₩103,033 | ₩100,223 | ₩102,498 | -0.26% | 702.3만 |
|---|
| 2025.11.28 | ₩99,688 | ₩101,026 | ₩98,885 | ₩99,019 | -0.67% | 294만 |
|---|
| 2025.11.26 | ₩103,301 | ₩103,702 | ₩98,617 | ₩100,624 | -2.59% | 712.2만 |
|---|
| 2025.11.25 | ₩109,188 | ₩110,125 | ₩102,498 | ₩103,167 | -5.51% | 740.1만 |
|---|
| 2025.11.24 | ₩116,280 | ₩116,815 | ₩109,723 | ₩110,526 | -4.95% | 679.5만 |
|---|
| 2025.11.21 | ₩126,182 | ₩126,717 | ₩114,139 | ₩116,949 | -7.32% | 660.2만 |
|---|
| 2025.11.20 | ₩114,808 | ₩127,654 | ₩111,864 | ₩127,252 | +10.84% | 870.7만 |
|---|
| 2025.11.19 | ₩119,893 | ₩122,168 | ₩116,012 | ₩120,696 | +0.67% | 581.9만 |
|---|
| 2025.11.18 | ₩123,907 | ₩124,442 | ₩117,886 | ₩120,428 | -2.81% | 524.1만 |
|---|
| 2025.11.17 | ₩116,414 | ₩123,104 | ₩114,273 | ₩121,499 | +4.37% | 768.8만 |
|---|
| 2025.11.14 | ₩120,696 | ₩120,830 | ₩112,801 | ₩114,674 | -4.99% | 743.9만 |
|---|
| 2025.11.13 | ₩108,787 | ₩116,815 | ₩107,716 | ₩115,477 | +6.15% | 684.4만 |
|---|
| 2025.11.12 | ₩104,906 | ₩106,913 | ₩102,899 | ₩106,512 | +1.53% | 596.5만 |
|---|
| 2025.11.11 | ₩106,780 | ₩107,850 | ₩104,906 | ₩105,709 | -1.00% | 514.8만 |
|---|
| 2025.11.10 | ₩104,639 | ₩108,118 | ₩104,237 | ₩105,709 | +1.02% | 586.5만 |
|---|
| 2025.11.07 | ₩113,738 | ₩116,548 | ₩109,054 | ₩109,188 | -4.00% | 605.5만 |
|---|
| 2025.11.06 | ₩105,575 | ₩111,195 | ₩104,906 | ₩110,794 | +4.94% | 497.8만 |
|---|
| 2025.11.05 | ₩108,787 | ₩109,188 | ₩103,568 | ₩104,906 | -3.57% | 498.3만 |
|---|
| 2025.11.04 | ₩109,054 | ₩109,991 | ₩106,111 | ₩109,857 | +0.74% | 571.7만 |
|---|
| 2025.11.03 | ₩103,434 | ₩108,118 | ₩103,301 | ₩104,371 | +0.91% | 416.7만 |
|---|
| 2025.10.31 | ₩104,639 | ₩106,512 | ₩102,498 | ₩103,167 | -1.41% | 537.7만 |
|---|
| 2025.10.30 | ₩104,237 | ₩105,174 | ₩100,758 | ₩104,906 | +0.64% | 485만 |
|---|
| 2025.10.29 | ₩100,089 | ₩105,040 | ₩97,279 | ₩102,364 | +2.27% | 492.8만 |
|---|
| 2025.10.28 | ₩99,019 | ₩100,758 | ₩97,547 | ₩99,822 | +0.81% | 411.8만 |
|---|
| 2025.10.27 | ₩96,342 | ₩99,152 | ₩95,941 | ₩98,216 | +1.94% | 400만 |
|---|
| 2025.10.24 | ₩98,885 | ₩99,822 | ₩97,012 | ₩99,152 | +0.27% | 471.3만 |
|---|
| 2025.10.23 | ₩105,575 | ₩106,378 | ₩101,829 | ₩102,899 | -2.53% | 432.7만 |
|---|
| 2025.10.22 | ₩103,434 | ₩109,991 | ₩102,498 | ₩106,780 | +3.23% | 628.7만 |
|---|
| 2025.10.21 | ₩101,829 | ₩104,103 | ₩100,624 | ₩102,230 | +0.39% | 398.7만 |
|---|
| 2025.10.20 | ₩102,899 | ₩103,434 | ₩100,491 | ₩100,758 | -2.08% | 391.1만 |
|---|
| 2025.10.17 | ₩107,181 | ₩109,456 | ₩104,772 | ₩107,047 | -0.12% | 580.2만 |
|---|
| 2025.10.16 | ₩97,814 | ₩105,977 | ₩97,413 | ₩104,772 | +7.11% | 650만 |
|---|
| 2025.10.15 | ₩98,216 | ₩102,498 | ₩95,540 | ₩98,483 | +0.27% | 751.8만 |
|---|
| 2025.10.14 | ₩109,991 | ₩111,195 | ₩99,152 | ₩101,427 | -7.79% | 836.1만 |
|---|
| 2025.10.13 | ₩109,590 | ₩110,259 | ₩105,575 | ₩106,111 | -3.17% | 605.7만 |
|---|
| 2025.10.10 | ₩105,308 | ₩115,745 | ₩103,702 | ₩115,477 | +9.66% | 715.3만 |
|---|