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 | ₩63,418 | ₩63,925 | ₩62,269 | ₩62,923 | -0.78% | 297.2만 |
| 2026.10.08 | ₩64,687 | ₩65,862 | ₩63,631 | ₩63,792 | -1.38% | 606.7만 |
| 2026.10.07 | ₩63,297 | ₩64,152 | ₩62,790 | ₩63,658 | +0.57% | 362.9만 |
| 2026.10.06 | ₩59,303 | ₩61,614 | ₩59,169 | ₩61,253 | +3.29% | 347.1만 |
| 2026.10.05 | ₩60,879 | ₩62,108 | ₩59,370 | ₩59,877 | -1.65% | 429.1만 |
| 2026.10.02 | ₩60,545 | ₩61,534 | ₩59,757 | ₩61,146 | +0.99% | 457.2만 |
| 2026.10.01 | ₩63,858 | ₩65,154 | ₩61,641 | ₩62,696 | -1.82% | 581.9만 |
| 2026.09.30 | ₩61,881 | ₩63,458 | ₩61,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,418 |
| +2.48% |
| 373.8만 |
| 2026.09.29 | ₩61,841 | ₩63,725 | ₩61,347 | ₩62,629 | +1.27% | 325.1만 |
|---|
| 2026.09.28 | ₩61,788 | ₩62,763 | ₩60,772 | ₩61,921 | +0.22% | 510.7만 |
|---|
| 2026.09.25 | ₩60,438 | ₩61,654 | ₩59,717 | ₩60,706 | +0.44% | 481.6만 |
|---|
| 2026.09.24 | ₩61,013 | ₩62,509 | ₩60,465 | ₩60,799 | -0.35% | 586.3만 |
|---|
| 2026.09.23 | ₩58,154 | ₩60,665 | ₩58,087 | ₩60,599 | +4.20% | 435.1만 |
|---|
| 2026.09.22 | ₩57,112 | ₩58,127 | ₩56,350 | ₩57,432 | +0.56% | 476.8만 |
|---|
| 2026.09.21 | ₩58,581 | ₩59,436 | ₩58,475 | ₩59,036 | +0.78% | 382.6만 |
|---|
| 2026.09.18 | ₩59,463 | ₩60,906 | ₩59,209 | ₩59,944 | +0.81% | 345.4만 |
|---|
| 2026.09.17 | ₩57,446 | ₩59,129 | ₩57,245 | ₩59,062 | +2.81% | 363.2만 |
|---|
| 2026.09.16 | ₩58,902 | ₩61,788 | ₩58,034 | ₩59,984 | +1.84% | 625.6만 |
|---|
| 2026.09.15 | ₩58,328 | ₩59,837 | ₩58,100 | ₩59,156 | +1.42% | 400.9만 |
|---|
| 2026.09.14 | ₩58,234 | ₩58,448 | ₩56,805 | ₩57,954 | -0.48% | 626.2만 |
|---|
| 2026.09.11 | ₩56,243 | ₩57,419 | ₩55,816 | ₩57,352 | +1.97% | 584만 |
|---|
| 2026.09.10 | ₩57,513 | ₩58,287 | ₩56,765 | ₩57,967 | +0.79% | 487.7만 |
|---|
| 2026.09.09 | ₩54,707 | ₩56,431 | ₩54,333 | ₩56,230 | +2.78% | 450.3만 |
|---|
| 2026.09.08 | ₩53,665 | ₩54,240 | ₩53,264 | ₩53,986 | +0.60% | 429.1만 |
|---|
| 2026.09.04 | ₩54,533 | ₩54,627 | ₩53,184 | ₩53,304 | -2.25% | 407.8만 |
|---|
| 2026.09.03 | ₩53,304 | ₩54,627 | ₩53,091 | ₩53,665 | +0.68% | 356.2만 |
|---|
| 2026.09.02 | ₩55,669 | ₩55,896 | ₩54,066 | ₩54,266 | -2.52% | 435.8만 |
|---|
| 2026.09.01 | ₩55,482 | ₩56,577 | ₩54,934 | ₩56,217 | +1.32% | 381.5만 |
|---|
| 2026.08.31 | ₩53,732 | ₩55,041 | ₩53,598 | ₩54,360 | +1.17% | 435.5만 |
|---|
| 2026.08.28 | ₩51,314 | ₩53,385 | ₩50,966 | ₩53,358 | +3.98% | 477.4만 |
|---|
| 2026.08.27 | ₩51,728 | ₩52,089 | ₩50,966 | ₩51,220 | -0.98% | 299.3만 |
|---|
| 2026.08.26 | ₩51,781 | ₩52,049 | ₩51,140 | ₩51,648 | -0.26% | 284.5만 |
|---|
| 2026.08.25 | ₩51,287 | ₩52,155 | ₩51,194 | ₩51,461 | +0.34% | 364.8만 |
|---|
| 2026.08.24 | ₩51,314 | ₩52,409 | ₩51,207 | ₩52,115 | +1.56% | 352.7만 |
|---|
| 2026.08.21 | ₩51,154 | ₩52,035 | ₩50,913 | ₩51,100 | -0.10% | 374.1만 |
|---|
| 2026.08.20 | ₩51,461 | ₩52,556 | ₩51,073 | ₩52,209 | +1.45% | 400.5만 |
|---|
| 2026.08.19 | ₩49,631 | ₩50,432 | ₩49,350 | ₩50,205 | +1.16% | 391.7만 |
|---|
| 2026.08.18 | ₩49,844 | ₩50,993 | ₩49,537 | ₩50,913 | +2.14% | 485.1만 |
|---|
| 2026.08.17 | ₩49,123 | ₩49,470 | ₩48,963 | ₩49,069 | -0.11% | 332.3만 |
|---|
| 2026.08.14 | ₩49,444 | ₩49,711 | ₩48,535 | ₩48,589 | -1.73% | 349.1만 |
|---|
| 2026.08.13 | ₩49,029 | ₩49,671 | ₩48,548 | ₩49,310 | +0.57% | 421.5만 |
|---|
| 2026.08.12 | ₩49,577 | ₩50,539 | ₩49,337 | ₩49,671 | +0.19% | 455.5만 |
|---|
| 2026.08.11 | ₩50,552 | ₩50,713 | ₩50,018 | ₩50,512 | -0.08% | 382.6만 |
|---|
| 2026.08.10 | ₩50,726 | ₩51,474 | ₩50,312 | ₩51,020 | +0.58% | 403.5만 |
|---|
| 2026.08.07 | ₩50,806 | ₩51,127 | ₩49,965 | ₩50,232 | -1.13% | 375.4만 |
|---|
| 2026.08.06 | ₩51,180 | ₩52,022 | ₩50,285 | ₩51,888 | +1.38% | 469.4만 |
|---|
| 2026.08.05 | ₩49,764 | ₩51,087 | ₩49,457 | ₩51,073 | +2.63% | 490.1만 |
|---|
| 2026.08.04 | ₩52,316 | ₩52,516 | ₩49,751 | ₩50,111 | -4.21% | 585.5만 |
|---|
| 2026.08.03 | ₩54,921 | ₩55,228 | ₩52,797 | ₩53,037 | -3.43% | 529.3만 |
|---|
| 2026.07.31 | ₩54,507 | ₩57,726 | ₩54,293 | ₩55,843 | +2.45% | 458.2만 |
|---|
| 2026.07.30 | ₩55,896 | ₩57,165 | ₩54,881 | ₩55,041 | -1.53% | 332.9만 |
|---|
| 2026.07.29 | ₩55,201 | ₩57,566 | ₩54,560 | ₩57,352 | +3.90% | 514만 |
|---|
| 2026.07.28 | ₩54,814 | ₩56,377 | ₩54,467 | ₩54,694 | -0.22% | 436.5만 |
|---|
| 2026.07.27 | ₩54,266 | ₩55,950 | ₩53,438 | ₩54,934 | +1.23% | 276.9만 |
|---|
| 2026.07.24 | ₩54,627 | ₩56,284 | ₩54,346 | ₩55,883 | +2.30% | 231.8만 |
|---|
| 2026.07.23 | ₩55,976 | ₩56,350 | ₩54,814 | ₩55,295 | -1.22% | 405.3만 |
|---|
| 2026.07.22 | ₩53,331 | ₩54,547 | ₩52,944 | ₩54,373 | +1.95% | 348.4만 |
|---|
| 2026.07.21 | ₩54,680 | ₩55,068 | ₩52,757 | ₩52,890 | -3.27% | 348.8만 |
|---|
| 2026.07.20 | ₩53,772 | ₩55,322 | ₩53,224 | ₩55,242 | +2.73% | 415.2만 |
|---|
| 2026.07.17 | ₩55,375 | ₩55,602 | ₩53,131 | ₩54,266 | -2.00% | 568만 |
|---|
| 2026.07.16 | ₩53,919 | ₩54,066 | ₩52,209 | ₩53,358 | -1.04% | 413.5만 |
|---|
| 2026.07.15 | ₩53,638 | ₩54,173 | ₩52,556 | ₩53,304 | -0.62% | 330.7만 |
|---|
| 2026.07.14 | ₩53,438 | ₩54,373 | ₩53,037 | ₩53,972 | +1.00% | 2200.4만 |
|---|
| 2026.07.13 | ₩53,705 | ₩55,041 | ₩53,304 | ₩54,507 | +1.49% | 2004.2만 |
|---|
| 2026.07.10 | ₩52,236 | ₩54,373 | ₩52,102 | ₩53,304 | +2.05% | 2117만 |
|---|
| 2026.07.09 | ₩53,572 | ₩53,705 | ₩52,102 | ₩52,503 | -2.00% | 1670.1만 |
|---|
| 2026.07.08 | ₩54,106 | ₩55,976 | ₩53,572 | ₩54,373 | +0.49% | 3436.4만 |
|---|
| 2026.07.07 | ₩51,434 | ₩53,572 | ₩51,033 | ₩53,037 | +3.12% | 2821.2만 |
|---|
| 2026.07.06 | ₩52,102 | ₩52,236 | ₩50,766 | ₩51,568 | -1.03% | 1653.4만 |
|---|
| 2026.07.02 | ₩50,633 | ₩53,705 | ₩49,831 | ₩52,369 | +3.43% | 3309.1만 |
|---|
| 2026.07.01 | ₩51,033 | ₩51,568 | ₩49,564 | ₩51,300 | +0.52% | 2353.2만 |
|---|
| 2026.06.30 | ₩51,568 | ₩52,236 | ₩50,365 | ₩50,633 | -1.81% | 2317.5만 |
|---|
| 2026.06.29 | ₩51,968 | ₩53,705 | ₩51,300 | ₩51,434 | -1.03% | 3353.4만 |
|---|
| 2026.06.26 | ₩52,770 | ₩53,171 | ₩50,900 | ₩51,968 | -1.52% | 3718.6만 |
|---|
| 2026.06.25 | ₩51,167 | ₩52,636 | ₩49,965 | ₩51,568 | +0.78% | 3692.6만 |
|---|
| 2026.06.24 | ₩53,037 | ₩53,705 | ₩50,900 | ₩52,636 | -0.76% | 3141.5만 |
|---|
| 2026.06.23 | ₩54,373 | ₩54,908 | ₩51,968 | ₩53,304 | -1.97% | 3248.8만 |
|---|
| 2026.06.22 | ₩53,037 | ₩53,438 | ₩51,568 | ₩52,236 | -1.51% | 3027.9만 |
|---|
| 2026.06.18 | ₩54,240 | ₩56,243 | ₩53,438 | ₩53,705 | -0.99% | 3004.1만 |
|---|
| 2026.06.17 | ₩55,442 | ₩57,579 | ₩53,572 | ₩57,045 | +2.89% | 3380.2만 |
|---|
| 2026.06.16 | ₩53,839 | ₩55,976 | ₩53,037 | ₩55,709 | +3.47% | 3631.2만 |
|---|
| 2026.06.15 | ₩53,037 | ₩54,640 | ₩52,369 | ₩54,240 | +2.27% | 2255.8만 |
|---|
| 2026.06.12 | ₩56,377 | ₩57,179 | ₩53,972 | ₩55,576 | -1.42% | 2350.8만 |
|---|
| 2026.06.11 | ₩60,919 | ₩61,187 | ₩56,644 | ₩57,045 | -6.36% | 3345.3만 |
|---|
| 2026.06.10 | ₩61,053 | ₩62,790 | ₩58,114 | ₩62,522 | +2.41% | 4046.7만 |
|---|
| 2026.06.09 | ₩59,316 | ₩65,462 | ₩56,778 | ₩60,652 | +2.25% | 4330.4만 |
|---|
| 2026.06.08 | ₩60,118 | ₩61,587 | ₩59,316 | ₩61,187 | +1.78% | 4580.4만 |
|---|
| 2026.06.05 | ₩58,381 | ₩63,725 | ₩58,247 | ₩62,790 | +7.55% | 3782만 |
|---|
| 2026.06.04 | ₩59,583 | ₩59,984 | ₩56,110 | ₩56,778 | -4.71% | 2595.8만 |
|---|
| 2026.06.03 | ₩57,847 | ₩59,851 | ₩57,847 | ₩59,183 | +2.31% | 2639.3만 |
|---|
| 2026.06.02 | ₩58,915 | ₩58,915 | ₩56,778 | ₩57,045 | -3.17% | 1796.2만 |
|---|
| 2026.06.01 | ₩58,915 | ₩60,251 | ₩57,579 | ₩58,648 | -0.45% | 2101.1만 |
|---|
| 2026.05.29 | ₩57,179 | ₩58,915 | ₩57,045 | ₩57,847 | +1.17% | 2077.7만 |
|---|
| 2026.05.28 | ₩58,247 | ₩59,183 | ₩56,243 | ₩56,778 | -2.52% | 1962.3만 |
|---|
| 2026.05.27 | ₩57,179 | ₩58,381 | ₩56,778 | ₩57,579 | +0.70% | 2609.7만 |
|---|
| 2026.05.26 | ₩58,915 | ₩59,316 | ₩57,579 | ₩57,579 | -2.27% | 2351.5만 |
|---|
| 2026.05.22 | ₩61,587 | ₩61,988 | ₩59,984 | ₩61,053 | -0.87% | 2570.2만 |
|---|
| 2026.05.21 | ₩65,194 | ₩66,397 | ₩61,854 | ₩62,656 | -3.89% | 2962.9만 |
|---|
| 2026.05.20 | ₩68,133 | ₩69,469 | ₩64,259 | ₩64,526 | -5.29% | 3856.4만 |
|---|
| 2026.05.19 | ₩69,069 | ₩71,473 | ₩68,133 | ₩69,603 | +0.77% | 4731.5만 |
|---|
| 2026.05.18 | ₩65,328 | ₩68,935 | ₩65,194 | ₩67,465 | +3.27% | 3977.6만 |
|---|
| 2026.05.15 | ₩64,660 | ₩66,530 | ₩64,526 | ₩66,263 | +2.48% | 3321.5만 |
|---|
| 2026.05.14 | ₩62,122 | ₩63,458 | ₩60,919 | ₩61,854 | -0.43% | 3148.6만 |
|---|
| 2026.05.13 | ₩62,656 | ₩64,794 | ₩62,255 | ₩62,923 | +0.43% | 3001.3만 |
|---|
| 2026.05.12 | ₩62,122 | ₩65,729 | ₩62,122 | ₩62,923 | +1.29% | 3480.5만 |
|---|
| 2026.05.11 | ₩61,454 | ₩61,721 | ₩59,984 | ₩61,187 | -0.43% | 2746.5만 |
|---|
| 2026.05.08 | ₩61,988 | ₩62,923 | ₩61,320 | ₩61,988 | 0.00% | 2654.8만 |
|---|
| 2026.05.07 | ₩59,851 | ₩63,858 | ₩59,717 | ₩63,190 | +5.58% | 3162만 |
|---|
| 2026.05.06 | ₩61,187 | ₩62,522 | ₩59,984 | ₩60,251 | -1.53% | 2016.6만 |
|---|
| 2026.05.05 | ₩64,794 | ₩64,927 | ₩62,790 | ₩62,923 | -2.89% | 1660.1만 |
|---|
| 2026.05.04 | ₩65,595 | ₩67,599 | ₩64,259 | ₩66,397 | +1.22% | 1768.4만 |
|---|
| 2026.05.01 | ₩65,862 | ₩67,332 | ₩65,061 | ₩65,462 | -0.61% | 1081.5만 |
|---|
| 2026.04.30 | ₩70,004 | ₩70,538 | ₩65,996 | ₩66,263 | -5.34% | 1693.6만 |
|---|
| 2026.04.29 | ₩69,336 | ₩72,141 | ₩69,069 | ₩70,805 | +2.12% | 1914.6만 |
|---|
| 2026.04.28 | ₩67,866 | ₩70,137 | ₩67,065 | ₩69,469 | +2.36% | 1827.2만 |
|---|
| 2026.04.27 | ₩67,198 | ₩67,733 | ₩66,130 | ₩67,065 | -0.20% | 1277.6만 |
|---|
| 2026.04.24 | ₩67,332 | ₩69,202 | ₩66,263 | ₩67,332 | 0.00% | 1768.6만 |
|---|
| 2026.04.23 | ₩67,198 | ₩70,672 | ₩66,397 | ₩68,000 | +1.19% | 2260.5만 |
|---|
| 2026.04.22 | ₩66,530 | ₩68,534 | ₩66,130 | ₩67,332 | +1.20% | 1764만 |
|---|
| 2026.04.21 | ₩66,130 | ₩69,336 | ₩64,927 | ₩68,668 | +3.84% | 2115.5만 |
|---|
| 2026.04.20 | ₩68,801 | ₩68,801 | ₩66,530 | ₩66,798 | -2.91% | 1425.9만 |
|---|
| 2026.04.17 | ₩69,603 | ₩70,004 | ₩66,397 | ₩67,866 | -2.50% | 1670.6만 |
|---|
| 2026.04.16 | ₩72,943 | ₩74,012 | ₩72,141 | ₩72,542 | -0.55% | 1125.5만 |
|---|
| 2026.04.15 | ₩73,344 | ₩74,412 | ₩72,809 | ₩72,943 | -0.55% | 1031.6만 |
|---|
| 2026.04.14 | ₩74,813 | ₩75,615 | ₩72,809 | ₩73,611 | -1.61% | 964.5만 |
|---|
| 2026.04.13 | ₩80,959 | ₩81,226 | ₩76,283 | ₩76,550 | -5.45% | 1014.6만 |
|---|
| 2026.04.10 | ₩79,088 | ₩80,959 | ₩78,687 | ₩80,157 | +1.35% | 759만 |
|---|
| 2026.04.09 | ₩82,428 | ₩82,428 | ₩78,554 | ₩79,489 | -3.57% | 1017.1만 |
|---|
| 2026.04.08 | ₩79,623 | ₩82,829 | ₩78,821 | ₩80,825 | +1.51% | 1054.8만 |
|---|
| 2026.04.07 | ₩90,310 | ₩92,181 | ₩88,039 | ₩88,573 | -1.92% | 1249만 |
|---|
| 2026.04.06 | ₩90,577 | ₩91,513 | ₩88,440 | ₩89,241 | -1.47% | 958.1만 |
|---|
| 2026.04.02 | ₩97,391 | ₩97,391 | ₩89,108 | ₩90,444 | -7.13% | 1156만 |
|---|
| 2026.04.01 | ₩91,646 | ₩92,581 | ₩88,841 | ₩92,047 | +0.44% | 1309.3만 |
|---|
| 2026.03.31 | ₩100,196 | ₩101,265 | ₩92,715 | ₩93,784 | -6.40% | 1278.4만 |
|---|
| 2026.03.30 | ₩97,524 | ₩105,941 | ₩97,524 | ₩104,738 | +7.40% | 1565.5만 |
|---|
| 2026.03.27 | ₩97,124 | ₩101,131 | ₩96,055 | ₩100,330 | +3.30% | 1546.4만 |
|---|
| 2026.03.26 | ₩93,784 | ₩95,520 | ₩90,444 | ₩95,387 | +1.71% | 1363.1만 |
|---|
| 2026.03.25 | ₩90,577 | ₩93,116 | ₩88,974 | ₩90,444 | -0.15% | 2065만 |
|---|
| 2026.03.24 | ₩97,792 | ₩98,727 | ₩92,181 | ₩93,784 | -4.10% | 1680.1만 |
|---|
| 2026.03.23 | ₩96,723 | ₩98,059 | ₩91,379 | ₩96,322 | -0.41% | 2928.8만 |
|---|
| 2026.03.20 | ₩97,257 | ₩105,273 | ₩96,856 | ₩103,002 | +5.91% | 1351.7만 |
|---|
| 2026.03.19 | ₩102,200 | ₩102,735 | ₩93,784 | ₩96,589 | -5.49% | 1881.1만 |
|---|
| 2026.03.18 | ₩95,921 | ₩98,593 | ₩94,986 | ₩98,460 | +2.65% | 2106.5만 |
|---|
| 2026.03.17 | ₩94,318 | ₩95,253 | ₩92,047 | ₩93,917 | -0.42% | 1664.6만 |
|---|
| 2026.03.16 | ₩94,585 | ₩96,456 | ₩92,581 | ₩95,654 | +1.13% | 1704.2만 |
|---|
| 2026.03.13 | ₩95,387 | ₩99,795 | ₩93,784 | ₩98,593 | +3.36% | 1478.7만 |
|---|
| 2026.03.12 | ₩95,788 | ₩98,326 | ₩94,852 | ₩97,391 | +1.67% | 1589.4만 |
|---|
| 2026.03.11 | ₩92,047 | ₩93,917 | ₩89,776 | ₩91,379 | -0.73% | 1560.3만 |
|---|
| 2026.03.10 | ₩91,112 | ₩91,913 | ₩86,169 | ₩90,711 | -0.44% | 2158.1만 |
|---|
| 2026.03.09 | ₩97,124 | ₩100,864 | ₩89,375 | ₩90,577 | -6.74% | 1845.7만 |
|---|
| 2026.03.06 | ₩92,982 | ₩94,585 | ₩91,112 | ₩93,517 | +0.57% | 1615.3만 |
|---|
| 2026.03.05 | ₩85,501 | ₩89,909 | ₩83,630 | ₩87,371 | +2.19% | 1982.3만 |
|---|
| 2026.03.04 | ₩83,096 | ₩85,634 | ₩81,493 | ₩82,695 | -0.48% | 1037.4만 |
|---|
| 2026.03.03 | ₩87,371 | ₩90,711 | ₩83,497 | ₩85,100 | -2.60% | 1282.9만 |
|---|
| 2026.03.02 | ₩86,570 | ₩86,703 | ₩80,424 | ₩80,959 | -6.48% | 1278.3만 |
|---|
| 2026.02.27 | ₩82,428 | ₩84,699 | ₩82,027 | ₩83,230 | +0.97% | 1057.9만 |
|---|
| 2026.02.26 | ₩79,890 | ₩82,562 | ₩78,821 | ₩79,222 | -0.84% | 1173.4만 |
|---|
| 2026.02.25 | ₩79,623 | ₩82,295 | ₩79,623 | ₩80,291 | +0.84% | 776.4만 |
|---|
| 2026.02.24 | ₩84,165 | ₩84,699 | ₩80,558 | ₩81,359 | -3.33% | 1039만 |
|---|
| 2026.02.23 | ₩81,359 | ₩86,302 | ₩80,558 | ₩84,165 | +3.45% | 1229.6만 |
|---|
| 2026.02.20 | ₩82,027 | ₩82,562 | ₩77,886 | ₩80,424 | -1.95% | 1186.6만 |
|---|
| 2026.02.19 | ₩82,161 | ₩83,497 | ₩80,157 | ₩80,291 | -2.28% | 1137.6만 |
|---|
| 2026.02.18 | ₩81,627 | ₩82,829 | ₩78,153 | ₩80,825 | -0.98% | 1169.2만 |
|---|
| 2026.02.17 | ₩82,428 | ₩85,367 | ₩80,424 | ₩81,627 | -0.97% | 933.9만 |
|---|
| 2026.02.13 | ₩84,031 | ₩86,035 | ₩79,489 | ₩81,760 | -2.70% | 1136.8만 |
|---|
| 2026.02.12 | ₩78,019 | ₩85,902 | ₩77,752 | ₩84,966 | +8.90% | 1103.9만 |
|---|
| 2026.02.11 | ₩76,817 | ₩82,428 | ₩76,283 | ₩80,023 | +4.17% | 1135.2만 |
|---|
| 2026.02.10 | ₩77,886 | ₩79,088 | ₩76,817 | ₩78,955 | +1.37% | 882.2만 |
|---|
| 2026.02.09 | ₩80,157 | ₩81,359 | ₩77,485 | ₩78,287 | -2.33% | 621.8만 |
|---|
| 2026.02.06 | ₩85,501 | ₩85,634 | ₩79,222 | ₩79,756 | -6.72% | 909.8만 |
|---|
| 2026.02.05 | ₩86,837 | ₩90,177 | ₩83,764 | ₩89,375 | +2.92% | 1040.2만 |
|---|
| 2026.02.04 | ₩81,359 | ₩88,039 | ₩80,825 | ₩84,833 | +4.27% | 1175.2만 |
|---|
| 2026.02.03 | ₩82,295 | ₩86,703 | ₩80,424 | ₩82,695 | +0.49% | 1172만 |
|---|
| 2026.02.02 | ₩86,837 | ₩86,837 | ₩81,493 | ₩83,230 | -4.15% | 1154.9만 |
|---|
| 2026.01.30 | ₩84,298 | ₩87,238 | ₩82,428 | ₩85,768 | +1.74% | 1290.3만 |
|---|
| 2026.01.29 | ₩81,359 | ₩85,768 | ₩80,424 | ₩82,027 | +0.82% | 1546.9만 |
|---|
| 2026.01.28 | ₩79,623 | ₩82,829 | ₩78,955 | ₩82,161 | +3.19% | 1240.6만 |
|---|
| 2026.01.27 | ₩81,493 | ₩82,695 | ₩80,558 | ₩80,825 | -0.82% | 947.2만 |
|---|
| 2026.01.26 | ₩80,291 | ₩81,894 | ₩78,955 | ₩81,493 | +1.50% | 1217.9만 |
|---|
| 2026.01.23 | ₩76,951 | ₩80,959 | ₩76,951 | ₩80,558 | +4.69% | 960.1만 |
|---|
| 2026.01.22 | ₩76,416 | ₩76,684 | ₩74,680 | ₩76,416 | 0.00% | 922.1만 |
|---|
| 2026.01.21 | ₩80,959 | ₩82,695 | ₩77,218 | ₩78,153 | -3.47% | 1334.2만 |
|---|
| 2026.01.20 | ₩84,165 | ₩84,165 | ₩80,558 | ₩82,829 | -1.59% | 1306.1만 |
|---|
| 2026.01.16 | ₩80,023 | ₩80,959 | ₩78,687 | ₩80,023 | 0.00% | 866.6만 |
|---|
| 2026.01.15 | ₩81,493 | ₩81,760 | ₩78,687 | ₩80,157 | -1.64% | 1071.8만 |
|---|
| 2026.01.14 | ₩84,165 | ₩85,234 | ₩82,027 | ₩82,295 | -2.22% | 1225.9만 |
|---|
| 2026.01.13 | ₩82,962 | ₩84,833 | ₩82,428 | ₩84,031 | +1.29% | 1096.7만 |
|---|
| 2026.01.12 | ₩86,035 | ₩86,970 | ₩83,630 | ₩83,898 | -2.48% | 919.7만 |
|---|
| 2026.01.09 | ₩85,768 | ₩87,238 | ₩83,630 | ₩84,966 | -0.93% | 1259.2만 |
|---|
| 2026.01.08 | ₩90,444 | ₩90,978 | ₩86,169 | ₩86,837 | -3.99% | 1218.1만 |
|---|
| 2026.01.07 | ₩88,707 | ₩91,379 | ₩88,306 | ₩89,776 | +1.20% | 1131.5만 |
|---|
| 2026.01.06 | ₩93,249 | ₩94,184 | ₩88,974 | ₩89,108 | -4.44% | 1116.1만 |
|---|
| 2026.01.05 | ₩96,322 | ₩96,456 | ₩91,780 | ₩92,715 | -3.74% | 1244.2만 |
|---|
| 2026.01.02 | ₩98,860 | ₩100,998 | ₩96,990 | ₩97,391 | -1.49% | 1261만 |
|---|
| 2025.12.31 | ₩98,059 | ₩100,597 | ₩98,059 | ₩100,330 | +2.32% | 934.1만 |
|---|
| 2025.12.30 | ₩95,921 | ₩98,326 | ₩95,654 | ₩98,192 | +2.37% | 720.2만 |
|---|
| 2025.12.29 | ₩95,520 | ₩96,589 | ₩94,318 | ₩96,055 | +0.56% | 663만 |
|---|
| 2025.12.26 | ₩92,849 | ₩95,387 | ₩92,849 | ₩94,184 | +1.44% | 658만 |
|---|
| 2025.12.24 | ₩93,650 | ₩94,585 | ₩92,448 | ₩92,715 | -1.00% | 424.6만 |
|---|
| 2025.12.23 | ₩92,849 | ₩94,051 | ₩92,047 | ₩93,249 | +0.43% | 711.7만 |
|---|
| 2025.12.22 | ₩93,784 | ₩93,784 | ₩90,310 | ₩92,047 | -1.85% | 891.5만 |
|---|
| 2025.12.19 | ₩97,124 | ₩97,391 | ₩94,585 | ₩95,387 | -1.79% | 976.5만 |
|---|
| 2025.12.18 | ₩95,921 | ₩98,326 | ₩94,452 | ₩97,658 | +1.81% | 1204.3만 |
|---|
| 2025.12.17 | ₩95,788 | ₩100,063 | ₩93,650 | ₩99,261 | +3.63% | 1325.5만 |
|---|
| 2025.12.16 | ₩95,788 | ₩97,925 | ₩93,784 | ₩96,188 | +0.42% | 1113.4만 |
|---|
| 2025.12.15 | ₩90,978 | ₩95,120 | ₩90,845 | ₩94,852 | +4.26% | 1159.9만 |
|---|
| 2025.12.12 | ₩88,573 | ₩93,249 | ₩88,306 | ₩92,581 | +4.52% | 1269.3만 |
|---|
| 2025.12.11 | ₩92,047 | ₩92,314 | ₩88,306 | ₩88,707 | -3.63% | 1051.1만 |
|---|
| 2025.12.10 | ₩96,456 | ₩96,723 | ₩89,776 | ₩91,913 | -4.71% | 1117.2만 |
|---|
| 2025.12.09 | ₩96,990 | ₩97,124 | ₩93,784 | ₩95,788 | -1.24% | 923.2만 |
|---|
| 2025.12.08 | ₩94,051 | ₩96,990 | ₩94,051 | ₩96,322 | +2.41% | 807.2만 |
|---|
| 2025.12.05 | ₩95,387 | ₩96,856 | ₩94,051 | ₩96,188 | +0.84% | 942.9만 |
|---|
| 2025.12.04 | ₩98,059 | ₩98,860 | ₩93,917 | ₩95,120 | -3.00% | 970만 |
|---|
| 2025.12.03 | ₩102,200 | ₩102,735 | ₩97,257 | ₩97,658 | -4.44% | 825.7만 |
|---|
| 2025.12.02 | ₩100,463 | ₩103,135 | ₩100,330 | ₩103,002 | +2.53% | 713.1만 |
|---|
| 2025.12.01 | ₩102,601 | ₩102,868 | ₩100,063 | ₩102,334 | -0.26% | 702.3만 |
|---|
| 2025.11.28 | ₩99,528 | ₩100,864 | ₩98,727 | ₩98,860 | -0.67% | 294만 |
|---|
| 2025.11.26 | ₩103,135 | ₩103,536 | ₩98,460 | ₩100,463 | -2.59% | 712.2만 |
|---|
| 2025.11.25 | ₩109,014 | ₩109,949 | ₩102,334 | ₩103,002 | -5.51% | 740.1만 |
|---|
| 2025.11.24 | ₩116,094 | ₩116,628 | ₩109,548 | ₩110,349 | -4.95% | 679.5만 |
|---|
| 2025.11.21 | ₩125,980 | ₩126,514 | ₩113,957 | ₩116,762 | -7.32% | 660.2만 |
|---|
| 2025.11.20 | ₩114,625 | ₩127,450 | ₩111,685 | ₩127,049 | +10.84% | 870.7만 |
|---|
| 2025.11.19 | ₩119,701 | ₩121,972 | ₩115,827 | ₩120,503 | +0.67% | 581.9만 |
|---|
| 2025.11.18 | ₩123,709 | ₩124,243 | ₩117,697 | ₩120,236 | -2.81% | 524.1만 |
|---|
| 2025.11.17 | ₩116,228 | ₩122,907 | ₩114,090 | ₩121,304 | +4.37% | 768.8만 |
|---|
| 2025.11.14 | ₩120,503 | ₩120,636 | ₩112,621 | ₩114,491 | -4.99% | 743.9만 |
|---|
| 2025.11.13 | ₩108,613 | ₩116,628 | ₩107,544 | ₩115,292 | +6.15% | 684.4만 |
|---|
| 2025.11.12 | ₩104,738 | ₩106,742 | ₩102,735 | ₩106,342 | +1.53% | 596.5만 |
|---|
| 2025.11.11 | ₩106,609 | ₩107,678 | ₩104,738 | ₩105,540 | -1.00% | 514.8만 |
|---|
| 2025.11.10 | ₩104,471 | ₩107,945 | ₩104,071 | ₩105,540 | +1.02% | 586.5만 |
|---|
| 2025.11.07 | ₩113,556 | ₩116,361 | ₩108,880 | ₩109,014 | -4.00% | 605.5만 |
|---|
| 2025.11.06 | ₩105,406 | ₩111,017 | ₩104,738 | ₩110,617 | +4.94% | 497.8만 |
|---|
| 2025.11.05 | ₩108,613 | ₩109,014 | ₩103,403 | ₩104,738 | -3.57% | 498.3만 |
|---|
| 2025.11.04 | ₩108,880 | ₩109,815 | ₩105,941 | ₩109,681 | +0.74% | 571.7만 |
|---|
| 2025.11.03 | ₩103,269 | ₩107,945 | ₩103,135 | ₩104,204 | +0.91% | 416.7만 |
|---|
| 2025.10.31 | ₩104,471 | ₩106,342 | ₩102,334 | ₩103,002 | -1.41% | 537.7만 |
|---|
| 2025.10.30 | ₩104,071 | ₩105,006 | ₩100,597 | ₩104,738 | +0.64% | 485만 |
|---|
| 2025.10.29 | ₩99,929 | ₩104,872 | ₩97,124 | ₩102,200 | +2.27% | 492.8만 |
|---|
| 2025.10.28 | ₩98,860 | ₩100,597 | ₩97,391 | ₩99,662 | +0.81% | 411.8만 |
|---|
| 2025.10.27 | ₩96,188 | ₩98,994 | ₩95,788 | ₩98,059 | +1.94% | 400만 |
|---|
| 2025.10.24 | ₩98,727 | ₩99,662 | ₩96,856 | ₩98,994 | +0.27% | 471.3만 |
|---|
| 2025.10.23 | ₩105,406 | ₩106,208 | ₩101,666 | ₩102,735 | -2.53% | 432.7만 |
|---|
| 2025.10.22 | ₩103,269 | ₩109,815 | ₩102,334 | ₩106,609 | +3.23% | 628.7만 |
|---|
| 2025.10.21 | ₩101,666 | ₩103,937 | ₩100,463 | ₩102,067 | +0.39% | 398.7만 |
|---|
| 2025.10.20 | ₩102,735 | ₩103,269 | ₩100,330 | ₩100,597 | -2.08% | 391.1만 |
|---|
| 2025.10.17 | ₩107,010 | ₩109,281 | ₩104,605 | ₩106,876 | -0.12% | 580.2만 |
|---|
| 2025.10.16 | ₩97,658 | ₩105,807 | ₩97,257 | ₩104,605 | +7.11% | 650만 |
|---|
| 2025.10.15 | ₩98,059 | ₩102,334 | ₩95,387 | ₩98,326 | +0.27% | 751.8만 |
|---|
| 2025.10.14 | ₩109,815 | ₩111,017 | ₩98,994 | ₩101,265 | -7.79% | 836.1만 |
|---|
| 2025.10.13 | ₩109,414 | ₩110,082 | ₩105,406 | ₩105,941 | -3.17% | 605.7만 |
|---|
| 2025.10.10 | ₩105,139 | ₩115,560 | ₩103,536 | ₩115,292 | +9.66% | 715.3만 |
|---|