[ETF 특징주] 스트래티지 인버스 레버리지 TSMZ 13% 폭등, 왜
무료
Sumitomo : ( 8053:JP )
1,717.00JPY ▼ -24.00 (-1.38%)
2026-10-07
최근 1년 일별 시세
(2026-10-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-10-07 | 1,717.00 | ▼-24.00 | ▼-1.38% |
| 26-10-06 | 1,741.00 | ▼-0.50 | ▼-0.03% |
| 26-10-05 | 1,741.50 | ▲13.50 | ▲0.78% |
| 26-10-02 | 1,728.00 | ▼-23.50 | ▼-1.34% |
| 26-10-01 | 1,751.50 | ▼-18.50 | ▼-1.05% |
| 26-09-30 | 1,770.00 | ▲35.50 | ▲2.05% |
| 26-09-29 | 1,734.50 | ▼-53.50 | ▼-2.99% |
| 26-09-28 | 1,788.00 | ▼-10.00 | ▼-0.56% |
| 26-09-25 | 1,798.00 | ▲29.50 | ▲1.67% |
| 26-09-24 | 1,768.50 | ▼-27.50 | ▼-1.53% |
| 26-09-23 | 1,796.00 | -0.00 | -0% |
| 26-09-18 | 1,796.00 | ▼-48.50 | ▼-2.63% |
| 26-09-17 | 1,844.50 | ▲58.50 | ▲3.28% |
| 26-09-16 | 1,786.00 | ▲16.00 | ▲0.9% |
| 26-09-15 | 1,770.00 | ▼-40.50 | ▼-2.24% |
| 26-09-14 | 1,810.50 | ▼-11.50 | ▼-0.63% |
| 26-09-11 | 1,822.00 | ▲10.00 | ▲0.55% |
| 26-09-10 | 1,812.00 | ▼-28.00 | ▼-1.52% |
| 26-09-09 | 1,840.00 | ▲1.50 | ▲0.08% |
| 26-09-08 | 1,838.50 | ▼-33.00 | ▼-1.76% |
| 26-09-07 | 1,871.50 | ▲51.50 | ▲2.83% |
| 26-09-04 | 1,820.00 | ▼-22.00 | ▼-1.19% |
| 26-09-03 | 1,842.00 | ▲54.00 | ▲3.02% |
| 26-09-02 | 1,788.00 | ▼-61.50 | ▼-3.33% |
| 26-09-01 | 1,849.50 | ▲58.00 | ▲3.24% |
| 26-08-31 | 1,791.50 | ▲16.00 | ▲0.9% |
| 26-08-28 | 1,775.50 | ▲25.50 | ▲1.46% |
| 26-08-27 | 1,750.00 | ▼-12.00 | ▼-0.68% |
| 26-08-26 | 1,762.00 | ▼-7.00 | ▼-0.4% |
| 26-08-25 | 1,769.00 | ▼-2.00 | ▼-0.11% |
| 26-08-24 | 1,771.00 | ▲62.00 | ▲3.63% |
| 26-08-21 | 1,709.00 | ▲7.50 | ▲0.44% |
| 26-08-20 | 1,701.50 | ▲23.50 | ▲1.4% |
| 26-08-19 | 1,678.00 | ▼-79.50 | ▼-4.52% |
| 26-08-18 | 1,757.50 | ▲7.50 | ▲0.43% |
| 26-08-17 | 1,750.00 | ▼-41.00 | ▼-2.29% |
| 26-08-14 | 1,791.00 | ▲11.50 | ▲0.65% |
| 26-08-13 | 1,779.50 | ▼-2.00 | ▼-0.11% |
| 26-08-12 | 1,781.50 | ▼-4.00 | ▼-0.22% |
| 26-08-10 | 1,785.50 | ▼-2.50 | ▼-0.14% |
| 26-08-07 | 1,788.00 | ▲39.50 | ▲2.26% |
| 26-08-06 | 1,748.50 | ▲28.00 | ▲1.63% |
| 26-08-05 | 1,720.50 | ▲58.00 | ▲3.49% |
| 26-08-04 | 1,662.50 | ▲2.00 | ▲0.12% |
| 26-08-03 | 1,660.50 | ▼-9.50 | ▼-0.57% |
| 26-07-31 | 1,670.00 | ▲78.00 | ▲4.9% |
| 26-07-30 | 1,592.00 | ▼-7.00 | ▼-0.44% |
| 26-07-29 | 1,599.00 | ▲7.50 | ▲0.47% |
| 26-07-28 | 1,591.50 | ▼-20.00 | ▼-1.24% |
| 26-07-27 | 1,611.50 | ▲7.50 | ▲0.47% |
| 26-07-24 | 1,604.00 | ▼-25.00 | ▼-1.53% |
| 26-07-23 | 1,629.00 | ▲25.00 | ▲1.56% |
| 26-07-22 | 1,604.00 | ▲30.50 | ▲1.94% |
| 26-07-21 | 1,573.50 | ▲59.50 | ▲3.93% |
| 26-07-17 | 1,514.00 | ▼-69.00 | ▼-4.36% |
| 26-07-16 | 1,583.00 | ▼-7.00 | ▼-0.44% |
| 26-07-15 | 1,590.00 | ▲27.00 | ▲1.73% |
| 26-07-14 | 1,563.00 | ▲7.50 | ▲0.48% |
| 26-07-13 | 1,555.50 | -0.00 | -0% |
| 26-07-10 | 1,555.50 | ▼-10.00 | ▼-0.64% |
| 26-07-09 | 1,565.50 | ▲1.00 | ▲0.06% |
| 26-07-08 | 1,564.50 | ▼-45.00 | ▼-2.8% |
| 26-07-07 | 1,609.50 | ▲18.50 | ▲1.16% |
| 26-07-06 | 1,591.00 | ▲16.00 | ▲1.02% |
| 26-07-03 | 1,575.00 | ▼-9.00 | ▼-0.57% |
| 26-07-02 | 1,584.00 | ▲18.50 | ▲1.18% |
| 26-07-01 | 1,565.50 | ▲16.50 | ▲1.07% |
| 26-06-30 | 1,549.00 | ▲16.50 | ▲1.08% |
| 26-06-29 | 1,532.50 | ▼-17.75 | ▼-1.14% |
| 26-06-26 | 1,550.25 | ▲17.75 | ▲1.16% |
| 26-06-25 | 1,532.50 | ▼-35.00 | ▼-2.23% |
| 26-06-24 | 1,567.50 | ▼-27.50 | ▼-1.72% |
| 26-06-23 | 1,595.00 | ▼-27.25 | ▼-1.68% |
| 26-06-22 | 1,622.25 | ▲13.50 | ▲0.84% |
| 26-06-19 | 1,608.75 | ▼-18.00 | ▼-1.11% |
| 26-06-18 | 1,626.75 | ▼-10.00 | ▼-0.61% |
| 26-06-17 | 1,636.75 | ▲4.50 | ▲0.28% |
| 26-06-16 | 1,632.25 | ▼-9.50 | ▼-0.58% |
| 26-06-15 | 1,641.75 | ▲77.00 | ▲4.92% |
| 26-06-12 | 1,564.75 | ▲18.25 | ▲1.18% |
| 26-06-11 | 1,546.50 | ▼-38.00 | ▼-2.4% |
| 26-06-10 | 1,584.50 | ▼-56.75 | ▼-3.46% |
| 26-06-09 | 1,641.25 | ▼-13.00 | ▼-0.79% |
| 26-06-08 | 1,654.25 | ▼-56.25 | ▼-3.29% |
| 26-06-05 | 1,710.50 | ▲16.75 | ▲0.99% |
| 26-06-04 | 1,693.75 | ▼-16.75 | ▼-0.98% |
| 26-06-03 | 1,710.50 | ▲5.50 | ▲0.32% |
| 26-06-02 | 1,705.00 | ▼-40.50 | ▼-2.32% |
| 26-06-01 | 1,745.50 | ▼-29.25 | ▼-1.65% |
| 26-05-29 | 1,774.75 | ▼-1.50 | ▼-0.08% |
| 26-05-28 | 1,776.25 | ▼-21.25 | ▼-1.18% |
| 26-05-27 | 1,797.50 | ▼-42.50 | ▼-2.31% |
| 26-05-26 | 1,840.00 | ▼-0.25 | ▼-0.01% |
| 26-05-25 | 1,840.25 | ▲57.50 | ▲3.23% |
| 26-05-22 | 1,782.75 | ▲2.75 | ▲0.15% |
| 26-05-21 | 1,780.00 | ▲27.25 | ▲1.55% |
| 26-05-20 | 1,752.75 | ▼-51.50 | ▼-2.85% |
| 26-05-19 | 1,804.25 | ▼-10.00 | ▼-0.55% |
| 26-05-18 | 1,814.25 | ▼-63.25 | ▼-3.37% |
| 26-05-15 | 1,877.50 | ▼-7.50 | ▼-0.4% |
| 26-05-14 | 1,885.00 | ▼-39.75 | ▼-2.07% |
| 26-05-13 | 1,924.75 | ▲67.75 | ▲3.65% |
| 26-05-12 | 1,857.00 | ▲55.50 | ▲3.08% |
| 26-05-11 | 1,801.50 | ▲6.50 | ▲0.36% |
| 26-05-08 | 1,795.00 | ▼-55.00 | ▼-2.97% |
| 26-05-07 | 1,850.00 | ▲140.00 | ▲8.19% |
| 26-05-01 | 1,710.00 | ▲250.00 | ▲17.12% |
| 26-04-30 | 1,460.00 | ▲9.75 | ▲0.67% |
| 26-04-28 | 1,450.25 | ▲27.00 | ▲1.9% |
| 26-04-27 | 1,423.25 | ▼-22.00 | ▼-1.52% |
| 26-04-24 | 1,445.25 | ▲6.75 | ▲0.47% |
| 26-04-23 | 1,438.50 | ▼-16.75 | ▼-1.15% |
| 26-04-22 | 1,455.25 | ▼-42.25 | ▼-2.82% |
| 26-04-21 | 1,497.50 | ▼-2.50 | ▼-0.17% |
| 26-04-20 | 1,500.00 | ▼-3.75 | ▼-0.25% |
| 26-04-17 | 1,503.75 | ▼-19.75 | ▼-1.3% |
| 26-04-16 | 1,523.50 | ▲8.00 | ▲0.53% |
| 26-04-15 | 1,515.50 | ▼-1.75 | ▼-0.12% |
| 26-04-14 | 1,517.25 | ▲8.50 | ▲0.56% |
| 26-04-13 | 1,508.75 | ▼-12.25 | ▼-0.81% |
| 26-04-10 | 1,521.00 | ▼-36.75 | ▼-2.36% |
| 26-04-09 | 1,557.75 | ▼-5.50 | ▼-0.35% |
| 26-04-08 | 1,563.25 | ▲52.00 | ▲3.44% |
| 26-04-07 | 1,511.25 | ▲20.50 | ▲1.38% |
| 26-04-06 | 1,490.75 | ▼-18.00 | ▼-1.19% |
| 26-04-03 | 1,508.75 | ▲8.50 | ▲0.57% |
| 26-04-02 | 1,500.25 | ▼-45.25 | ▼-2.93% |
| 26-04-01 | 1,545.50 | ▲100.50 | ▲6.96% |
| 26-03-31 | 1,445.00 | ▼-18.00 | ▼-1.23% |
| 26-03-30 | 1,463.00 | ▼-34.75 | ▼-2.32% |
| 26-03-27 | 1,497.75 | ▲26.00 | ▲1.77% |
| 26-03-26 | 1,471.75 | ▲13.75 | ▲0.94% |
| 26-03-25 | 1,458.00 | ▲32.50 | ▲2.28% |
| 26-03-24 | 1,425.50 | ▲57.50 | ▲4.2% |
| 26-03-23 | 1,368.00 | ▼-57.00 | ▼-4% |
| 26-03-19 | 1,425.00 | ▼-73.00 | ▼-4.87% |
| 26-03-18 | 1,498.00 | ▲67.75 | ▲4.74% |
| 26-03-17 | 1,430.25 | ▲21.75 | ▲1.54% |
| 26-03-16 | 1,408.50 | ▲15.50 | ▲1.11% |
| 26-03-13 | 1,393.00 | ▼-6.25 | ▼-0.45% |
| 26-03-12 | 1,399.25 | ▼-43.00 | ▼-2.98% |
| 26-03-11 | 1,442.25 | ▼-0.75 | ▼-0.05% |
| 26-03-10 | 1,443.00 | ▲39.75 | ▲2.83% |
| 26-03-09 | 1,403.25 | ▼-64.50 | ▼-4.39% |
| 26-03-06 | 1,467.75 | ▼-20.50 | ▼-1.38% |
| 26-03-05 | 1,488.25 | ▲21.50 | ▲1.47% |
| 26-03-04 | 1,466.75 | ▼-115.00 | ▼-7.27% |
| 26-03-03 | 1,581.75 | ▼-70.00 | ▼-4.24% |
| 26-03-02 | 1,651.75 | ▼-14.00 | ▼-0.84% |
| 26-02-27 | 1,665.75 | ▲56.25 | ▲3.49% |
| 26-02-26 | 1,609.50 | ▲2.75 | ▲0.17% |
| 26-02-25 | 1,606.75 | ▲25.00 | ▲1.58% |
| 26-02-24 | 1,581.75 | ▼-13.75 | ▼-0.86% |
| 26-02-20 | 1,595.50 | ▼-64.75 | ▼-3.9% |
| 26-02-19 | 1,660.25 | ▲20.25 | ▲1.23% |
| 26-02-18 | 1,640.00 | ▲2.75 | ▲0.17% |
| 26-02-17 | 1,637.25 | ▲4.75 | ▲0.29% |
| 26-02-16 | 1,632.50 | ▼-24.25 | ▼-1.46% |
| 26-02-13 | 1,656.75 | ▼-28.00 | ▼-1.66% |
| 26-02-12 | 1,684.75 | ▲48.25 | ▲2.95% |
| 26-02-10 | 1,636.50 | ▲53.25 | ▲3.36% |
| 26-02-09 | 1,583.25 | ▲46.00 | ▲2.99% |
| 26-02-06 | 1,537.25 | ▲49.75 | ▲3.34% |
| 26-02-05 | 1,487.50 | ▼-49.50 | ▼-3.22% |
| 26-02-04 | 1,537.00 | ▼-45.50 | ▼-2.88% |
| 26-02-03 | 1,582.50 | ▲68.25 | ▲4.51% |
| 26-02-02 | 1,514.25 | ▼-48.00 | ▼-3.07% |
| 26-01-30 | 1,562.25 | ▼-7.75 | ▼-0.49% |
| 26-01-29 | 1,570.00 | ▲3.25 | ▲0.21% |
| 26-01-28 | 1,566.75 | ▲9.25 | ▲0.59% |
| 26-01-27 | 1,557.50 | ▲43.00 | ▲2.84% |
| 26-01-26 | 1,514.50 | ▼-57.00 | ▼-3.63% |
| 26-01-23 | 1,571.50 | ▼-3.00 | ▼-0.19% |
| 26-01-22 | 1,574.50 | ▲11.75 | ▲0.75% |
| 26-01-21 | 1,562.75 | ▼-1.25 | ▼-0.08% |
| 26-01-20 | 1,564.00 | ▲5.75 | ▲0.37% |
| 26-01-19 | 1,558.25 | ▼-13.75 | ▼-0.87% |
| 26-01-16 | 1,572.00 | ▲39.00 | ▲2.54% |
| 26-01-15 | 1,533.00 | ▲37.75 | ▲2.52% |
| 26-01-14 | 1,495.25 | ▲7.75 | ▲0.52% |
| 26-01-13 | 1,487.50 | ▲72.00 | ▲5.09% |
| 26-01-09 | 1,415.50 | ▲3.50 | ▲0.25% |
| 26-01-08 | 1,412.00 | ▼-3.75 | ▼-0.26% |
| 26-01-07 | 1,415.75 | ▼-9.50 | ▼-0.67% |
| 26-01-06 | 1,425.25 | ▲33.00 | ▲2.37% |
| 26-01-05 | 1,392.25 | ▲39.25 | ▲2.9% |
| 25-12-30 | 1,353.00 | ▼-20.25 | ▼-1.47% |
| 25-12-29 | 1,373.25 | ▲18.75 | ▲1.38% |
| 25-12-26 | 1,354.50 | ▼-13.00 | ▼-0.95% |
| 25-12-25 | 1,367.50 | ▲13.75 | ▲1.02% |
| 25-12-24 | 1,353.75 | ▼-9.75 | ▼-0.72% |
| 25-12-23 | 1,363.50 | ▲7.75 | ▲0.57% |
| 25-12-22 | 1,355.75 | ▲6.50 | ▲0.48% |
| 25-12-19 | 1,349.25 | ▲21.50 | ▲1.62% |
| 25-12-18 | 1,327.75 | ▼-1.50 | ▼-0.11% |
| 25-12-17 | 1,329.25 | ▲2.50 | ▲0.19% |
| 25-12-16 | 1,326.75 | ▼-16.50 | ▼-1.23% |
| 25-12-15 | 1,343.25 | ▼-6.25 | ▼-0.46% |
| 25-12-12 | 1,349.50 | ▲27.75 | ▲2.1% |
| 25-12-11 | 1,321.75 | ▲34.50 | ▲2.68% |
| 25-12-10 | 1,287.25 | ▲19.00 | ▲1.5% |
| 25-12-09 | 1,268.25 | ▲4.50 | ▲0.36% |
| 25-12-08 | 1,263.75 | ▲38.75 | ▲3.16% |
| 25-12-05 | 1,225.00 | ▼-27.25 | ▼-2.18% |
| 25-12-04 | 1,252.25 | ▲49.50 | ▲4.12% |
| 25-12-03 | 1,202.75 | ▼-8.75 | ▼-0.72% |
| 25-12-02 | 1,211.50 | ▼-2.25 | ▼-0.19% |
| 25-12-01 | 1,213.75 | ▼-10.75 | ▼-0.88% |
| 25-11-28 | 1,224.50 | ▲21.50 | ▲1.79% |
| 25-11-27 | 1,203.00 | ▲13.25 | ▲1.11% |
| 25-11-26 | 1,189.75 | ▲2.00 | ▲0.17% |
| 25-11-25 | 1,187.75 | ▲2.25 | ▲0.19% |
| 25-11-21 | 1,185.50 | ▲1.50 | ▲0.13% |
| 25-11-20 | 1,184.00 | ▲14.00 | ▲1.2% |
| 25-11-19 | 1,170.00 | ▼-5.25 | ▼-0.45% |
| 25-11-18 | 1,175.25 | ▼-36.00 | ▼-2.97% |
| 25-11-17 | 1,211.25 | ▼-12.75 | ▼-1.04% |
| 25-11-14 | 1,224.00 | ▼-0.75 | ▼-0.06% |
| 25-11-13 | 1,224.75 | ▲29.50 | ▲2.47% |
| 25-11-12 | 1,195.25 | ▲20.50 | ▲1.75% |
| 25-11-11 | 1,174.75 | ▼-14.00 | ▼-1.18% |
| 25-11-10 | 1,188.75 | ▲9.25 | ▲0.78% |
| 25-11-07 | 1,179.50 | ▲8.00 | ▲0.68% |
| 25-11-06 | 1,171.50 | ▲43.25 | ▲3.83% |
| 25-11-05 | 1,128.25 | ▲24.75 | ▲2.24% |
| 25-11-04 | 1,103.50 | ▼-18.00 | ▼-1.6% |
| 25-10-31 | 1,121.50 | ▼-42.00 | ▼-3.61% |
| 25-10-30 | 1,163.50 | ▲13.50 | ▲1.17% |
| 25-10-29 | 1,150.00 | ▼-12.25 | ▼-1.05% |
| 25-10-28 | 1,162.25 | ▼-22.50 | ▼-1.9% |
| 25-10-27 | 1,184.75 | ▲30.75 | ▲2.66% |
| 25-10-24 | 1,154.00 | ▲7.25 | ▲0.63% |
| 25-10-23 | 1,146.75 | ▲0.50 | ▲0.04% |
| 25-10-22 | 1,146.25 | ▲10.75 | ▲0.95% |
| 25-10-21 | 1,135.50 | ▲9.25 | ▲0.82% |
| 25-10-20 | 1,126.25 | ▲18.50 | ▲1.67% |
| 25-10-17 | 1,107.75 | ▼-6.50 | ▼-0.58% |
| 25-10-16 | 1,114.25 | ▼-1.75 | ▼-0.16% |
| 25-10-15 | 1,116.00 | ▲17.25 | ▲1.57% |
| 25-10-14 | 1,098.75 | ▼-18.25 | ▼-1.63% |
| 25-10-10 | 1,117.00 | ▼-10.25 | ▼-0.91% |
| 25-10-09 | 1,127.25 | ▲9.25 | ▲0.83% |
| 25-10-08 | 1,118.00 | ▲13.50 | ▲1.22% |