시장 데이터를 불러오는 중
전체 종목
Direxion Daily 20-Yr Treasury Bull 3x Shrs 과거 주가
Direxion Daily 20-Yr Treasury Bull 3x Shrs · TMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily 20-Yr Treasury Bull 3x Shrs · TMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,484 | ₩34,913 | ₩34,177 | ₩34,792 | +0.89% | 587.4만 |
| 2026.10.08 | ₩33,815 | ₩34,752 | ₩33,668 | ₩34,672 | +2.53% | 1242.8만 |
| 2026.10.07 | ₩32,865 | ₩34,002 | ₩32,824 | ₩33,775 | +2.77% | 1066.4만 |
| 2026.10.06 | ₩33,815 | ₩34,337 | ₩33,695 | ₩33,949 | +0.40% | 633.8만 |
| 2026.10.05 | ₩33,815 | ₩33,949 | ₩33,186 | ₩33,721 | -0.28% | 1193.4만 |
| 2026.10.02 | ₩34,886 | ₩35,395 | ₩33,989 | ₩34,243 | -1.84% | 1715.1만 |
| 2026.10.01 | ₩33,587 | ₩35,033 | ₩33,347 | ₩34,565 | +2.91% | 1833.1만 |
| 2026.09.30 | ₩34,832 | ₩34,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,377 |
| -1.31% |
| 1307.3만 |
| 2026.09.29 | ₩35,301 | ₩35,301 | ₩34,364 | ₩34,899 | -1.14% | 1367.7만 |
|---|
| 2026.09.28 | ₩35,448 | ₩35,756 | ₩34,940 | ₩35,462 | +0.04% | 1034.4만 |
|---|
| 2026.09.25 | ₩36,452 | ₩36,600 | ₩35,729 | ₩36,425 | -0.07% | 1094.7만 |
|---|
| 2026.09.24 | ₩37,885 | ₩38,166 | ₩36,586 | ₩36,613 | -3.36% | 1651.1만 |
|---|
| 2026.09.23 | ₩39,531 | ₩39,598 | ₩37,724 | ₩38,072 | -3.69% | 880.6만 |
|---|
| 2026.09.22 | ₩40,160 | ₩40,227 | ₩39,638 | ₩39,973 | -0.47% | 289.5만 |
|---|
| 2026.09.21 | ₩40,388 | ₩40,522 | ₩40,120 | ₩40,468 | +0.20% | 402만 |
|---|
| 2026.09.18 | ₩40,013 | ₩40,027 | ₩39,478 | ₩39,678 | -0.84% | 331.9만 |
|---|
| 2026.09.17 | ₩40,187 | ₩40,549 | ₩40,013 | ₩40,549 | +0.90% | 483.6만 |
|---|
| 2026.09.16 | ₩39,357 | ₩40,214 | ₩39,210 | ₩39,277 | -0.20% | 1315.4만 |
|---|
| 2026.09.15 | ₩38,889 | ₩39,197 | ₩38,728 | ₩39,036 | +0.38% | 538.1만 |
|---|
| 2026.09.14 | ₩39,210 | ₩39,960 | ₩38,688 | ₩39,384 | +0.44% | 655.1만 |
|---|
| 2026.09.11 | ₩39,933 | ₩40,147 | ₩39,183 | ₩39,237 | -1.74% | 539.6만 |
|---|
| 2026.09.10 | ₩39,478 | ₩40,040 | ₩39,009 | ₩39,223 | -0.64% | 992.9만 |
|---|
| 2026.09.09 | ₩41,298 | ₩41,446 | ₩40,053 | ₩40,616 | -1.65% | 481.2만 |
|---|
| 2026.09.08 | ₩41,660 | ₩41,686 | ₩40,910 | ₩41,298 | -0.87% | 218.2만 |
|---|
| 2026.09.04 | ₩41,472 | ₩41,767 | ₩41,298 | ₩41,338 | -0.32% | 226.3만 |
|---|
| 2026.09.03 | ₩41,606 | ₩41,700 | ₩41,178 | ₩41,191 | -1.00% | 344.6만 |
|---|
| 2026.09.02 | ₩41,044 | ₩41,151 | ₩40,709 | ₩40,977 | -0.16% | 267.2만 |
|---|
| 2026.09.01 | ₩40,937 | ₩41,633 | ₩40,776 | ₩40,897 | -0.10% | 412.2만 |
|---|
| 2026.08.31 | ₩41,325 | ₩41,419 | ₩40,857 | ₩41,405 | +0.19% | 455.1만 |
|---|
| 2026.08.28 | ₩42,209 | ₩43,052 | ₩41,834 | ₩41,941 | -0.63% | 629.9만 |
|---|
| 2026.08.27 | ₩42,503 | ₩42,717 | ₩42,182 | ₩42,356 | -0.35% | 227.5만 |
|---|
| 2026.08.26 | ₩42,610 | ₩42,650 | ₩42,276 | ₩42,624 | +0.03% | 277.3만 |
|---|
| 2026.08.25 | ₩42,369 | ₩42,931 | ₩42,168 | ₩42,905 | +1.26% | 382.9만 |
|---|
| 2026.08.24 | ₩41,486 | ₩42,048 | ₩41,419 | ₩41,606 | +0.29% | 396만 |
|---|
| 2026.08.21 | ₩40,977 | ₩41,151 | ₩40,616 | ₩40,830 | -0.36% | 340.2만 |
|---|
| 2026.08.20 | ₩41,312 | ₩41,914 | ₩41,004 | ₩41,325 | +0.03% | 497.7만 |
|---|
| 2026.08.19 | ₩41,994 | ₩42,369 | ₩41,727 | ₩42,289 | +0.70% | 823.8만 |
|---|
| 2026.08.18 | ₩39,772 | ₩40,482 | ₩39,424 | ₩40,321 | +1.38% | 520만 |
|---|
| 2026.08.17 | ₩40,522 | ₩40,656 | ₩39,866 | ₩39,933 | -1.45% | 623.4만 |
|---|
| 2026.08.14 | ₩41,245 | ₩41,432 | ₩40,629 | ₩40,950 | -0.71% | 426.9만 |
|---|
| 2026.08.13 | ₩41,834 | ₩42,423 | ₩41,673 | ₩41,820 | -0.03% | 396.5만 |
|---|
| 2026.08.12 | ₩41,606 | ₩41,660 | ₩41,031 | ₩41,124 | -1.16% | 442.7만 |
|---|
| 2026.08.11 | ₩41,365 | ₩41,620 | ₩41,138 | ₩41,245 | -0.29% | 414.2만 |
|---|
| 2026.08.10 | ₩41,579 | ₩41,646 | ₩41,004 | ₩41,017 | -1.35% | 382.1만 |
|---|
| 2026.08.07 | ₩42,195 | ₩42,262 | ₩41,713 | ₩42,075 | -0.29% | 422.9만 |
|---|
| 2026.08.06 | ₩42,195 | ₩42,396 | ₩41,620 | ₩41,794 | -0.95% | 330.9만 |
|---|
| 2026.08.05 | ₩42,463 | ₩42,744 | ₩42,249 | ₩42,543 | +0.19% | 343.8만 |
|---|
| 2026.08.04 | ₩41,994 | ₩42,289 | ₩41,901 | ₩42,249 | +0.61% | 579.6만 |
|---|
| 2026.08.03 | ₩41,446 | ₩41,606 | ₩41,097 | ₩41,338 | -0.26% | 538.8만 |
|---|
| 2026.07.31 | ₩41,272 | ₩41,312 | ₩40,442 | ₩40,950 | -0.78% | 1106.4만 |
|---|
| 2026.07.30 | ₩41,820 | ₩41,981 | ₩41,379 | ₩41,820 | 0.00% | 690.6만 |
|---|
| 2026.07.29 | ₩43,869 | ₩43,949 | ₩41,700 | ₩41,914 | -4.46% | 681.2만 |
|---|
| 2026.07.28 | ₩43,534 | ₩44,243 | ₩43,494 | ₩44,056 | +1.20% | 580.3만 |
|---|
| 2026.07.27 | ₩43,346 | ₩43,520 | ₩43,012 | ₩43,360 | +0.03% | 283.9만 |
|---|
| 2026.07.24 | ₩42,677 | ₩43,226 | ₩42,583 | ₩42,637 | -0.09% | 282.2만 |
|---|
| 2026.07.23 | ₩42,235 | ₩42,637 | ₩42,209 | ₩42,543 | +0.73% | 463.8만 |
|---|
| 2026.07.22 | ₩43,226 | ₩43,346 | ₩42,865 | ₩42,918 | -0.71% | 414.3만 |
|---|
| 2026.07.21 | ₩43,400 | ₩43,467 | ₩42,945 | ₩43,280 | -0.28% | 294.9만 |
|---|
| 2026.07.20 | ₩44,297 | ₩44,377 | ₩43,534 | ₩43,721 | -1.30% | 325.5만 |
|---|
| 2026.07.17 | ₩44,846 | ₩45,140 | ₩44,605 | ₩44,645 | -0.45% | 358.3만 |
|---|
| 2026.07.16 | ₩43,641 | ₩44,243 | ₩43,574 | ₩44,230 | +1.35% | 233.2만 |
|---|
| 2026.07.15 | ₩44,069 | ₩44,551 | ₩44,043 | ₩44,243 | +0.39% | 325.4만 |
|---|
| 2026.07.14 | ₩44,203 | ₩44,725 | ₩43,976 | ₩44,069 | -0.30% | 420.2만 |
|---|
| 2026.07.13 | ₩44,230 | ₩44,391 | ₩43,855 | ₩43,922 | -0.70% | 263.4만 |
|---|
| 2026.07.10 | ₩44,765 | ₩44,939 | ₩44,391 | ₩44,752 | -0.03% | 220.5만 |
|---|
| 2026.07.09 | ₩44,444 | ₩45,060 | ₩44,417 | ₩44,765 | +0.72% | 284.4만 |
|---|
| 2026.07.08 | ₩44,524 | ₩44,725 | ₩44,110 | ₩44,591 | +0.15% | 410.1만 |
|---|
| 2026.07.07 | ₩45,783 | ₩45,890 | ₩44,873 | ₩44,873 | -1.99% | 328.6만 |
|---|
| 2026.07.06 | ₩46,332 | ₩46,425 | ₩45,917 | ₩46,345 | +0.03% | 211.8만 |
|---|
| 2026.07.02 | ₩46,265 | ₩46,921 | ₩46,225 | ₩46,559 | +0.64% | 294.4만 |
|---|
| 2026.07.01 | ₩46,492 | ₩46,988 | ₩46,399 | ₩46,586 | +0.20% | 350.5만 |
|---|
| 2026.06.30 | ₩48,741 | ₩48,781 | ₩47,456 | ₩47,590 | -2.36% | 328.7만 |
|---|
| 2026.06.29 | ₩49,103 | ₩49,411 | ₩49,009 | ₩49,196 | +0.19% | 228.8만 |
|---|
| 2026.06.26 | ₩48,554 | ₩49,130 | ₩48,527 | ₩49,063 | +1.05% | 171.9만 |
|---|
| 2026.06.25 | ₩49,478 | ₩49,879 | ₩49,049 | ₩49,130 | -0.70% | 214.3만 |
|---|
| 2026.06.24 | ₩48,795 | ₩49,357 | ₩48,781 | ₩49,183 | +0.80% | 674.1만 |
|---|
| 2026.06.23 | ₩47,162 | ₩47,657 | ₩47,135 | ₩47,336 | +0.37% | 169.6만 |
|---|
| 2026.06.22 | ₩47,938 | ₩48,005 | ₩47,389 | ₩47,630 | -0.64% | 494.7만 |
|---|
| 2026.06.18 | ₩49,250 | ₩49,437 | ₩48,554 | ₩48,674 | -1.17% | 354.5만 |
|---|
| 2026.06.17 | ₩48,085 | ₩48,487 | ₩47,443 | ₩48,005 | -0.17% | 376.4만 |
|---|
| 2026.06.16 | ₩47,483 | ₩48,166 | ₩47,416 | ₩47,831 | +0.73% | 206.3만 |
|---|
| 2026.06.15 | ₩47,456 | ₩47,724 | ₩47,028 | ₩47,081 | -0.79% | 249.3만 |
|---|
| 2026.06.12 | ₩46,961 | ₩47,296 | ₩46,599 | ₩47,081 | +0.26% | 223.5만 |
|---|
| 2026.06.11 | ₩46,265 | ₩47,657 | ₩46,037 | ₩47,523 | +2.72% | 449.2만 |
|---|
| 2026.06.10 | ₩46,225 | ₩46,479 | ₩45,515 | ₩45,769 | -0.98% | 264.5만 |
|---|
| 2026.06.09 | ₩45,970 | ₩46,292 | ₩45,662 | ₩46,251 | +0.61% | 310.6만 |
|---|
| 2026.06.08 | ₩46,399 | ₩46,559 | ₩45,421 | ₩45,475 | -1.99% | 259.8만 |
|---|
| 2026.06.05 | ₩45,997 | ₩46,613 | ₩45,903 | ₩46,144 | +0.32% | 344.9만 |
|---|
| 2026.06.04 | ₩47,081 | ₩47,242 | ₩46,773 | ₩46,881 | -0.43% | 136.5만 |
|---|
| 2026.06.03 | ₩46,559 | ₩46,814 | ₩46,278 | ₩46,613 | +0.12% | 180.1만 |
|---|
| 2026.06.02 | ₩47,416 | ₩47,456 | ₩46,948 | ₩47,148 | -0.56% | 253.9만 |
|---|
| 2026.06.01 | ₩46,037 | ₩47,001 | ₩45,783 | ₩46,854 | +1.77% | 405.6만 |
|---|
| 2026.05.29 | ₩46,907 | ₩47,162 | ₩46,492 | ₩46,773 | -0.29% | 343.8만 |
|---|
| 2026.05.28 | ₩46,292 | ₩46,988 | ₩46,091 | ₩46,773 | +1.04% | 406.1만 |
|---|
| 2026.05.27 | ₩46,077 | ₩46,412 | ₩45,903 | ₩46,104 | +0.06% | 329.8만 |
|---|
| 2026.05.26 | ₩46,184 | ₩46,251 | ₩45,502 | ₩45,796 | -0.84% | 430.7만 |
|---|
| 2026.05.22 | ₩45,033 | ₩45,100 | ₩44,310 | ₩45,100 | +0.15% | 450.2만 |
|---|
| 2026.05.21 | ₩43,494 | ₩44,511 | ₩43,079 | ₩44,471 | +2.25% | 614만 |
|---|
| 2026.05.20 | ₩42,731 | ₩44,150 | ₩42,677 | ₩43,976 | +2.91% | 691.3만 |
|---|
| 2026.05.19 | ₩42,583 | ₩42,985 | ₩42,276 | ₩42,637 | +0.13% | 718만 |
|---|
| 2026.05.18 | ₩43,721 | ₩44,069 | ₩43,146 | ₩43,534 | -0.43% | 493.9만 |
|---|
| 2026.05.15 | ₩44,016 | ₩44,176 | ₩43,574 | ₩43,748 | -0.61% | 726.3만 |
|---|
| 2026.05.14 | ₩46,292 | ₩46,479 | ₩45,729 | ₩45,756 | -1.16% | 272.1만 |
|---|
| 2026.05.13 | ₩45,783 | ₩45,984 | ₩45,261 | ₩45,582 | -0.44% | 356.5만 |
|---|
| 2026.05.12 | ₩46,251 | ₩46,251 | ₩45,796 | ₩45,917 | -0.72% | 439.2만 |
|---|
| 2026.05.11 | ₩47,362 | ₩47,416 | ₩46,733 | ₩46,800 | -1.19% | 315.9만 |
|---|
| 2026.05.08 | ₩47,684 | ₩48,045 | ₩47,577 | ₩47,644 | -0.08% | 261.7만 |
|---|
| 2026.05.07 | ₩48,072 | ₩48,099 | ₩46,961 | ₩47,055 | -2.12% | 293.6만 |
|---|
| 2026.05.06 | ₩47,711 | ₩47,911 | ₩47,523 | ₩47,764 | +0.11% | 332.9만 |
|---|
| 2026.05.05 | ₩46,265 | ₩46,827 | ₩46,144 | ₩46,693 | +0.93% | 378.6만 |
|---|
| 2026.05.04 | ₩46,640 | ₩46,640 | ₩45,662 | ₩46,051 | -1.26% | 503.6만 |
|---|
| 2026.05.01 | ₩46,867 | ₩47,684 | ₩46,626 | ₩47,028 | +0.34% | 362.7만 |
|---|
| 2026.04.30 | ₩47,055 | ₩47,068 | ₩46,251 | ₩46,613 | -0.94% | 377.8만 |
|---|
| 2026.04.29 | ₩47,229 | ₩47,242 | ₩46,533 | ₩46,760 | -0.99% | 492.1만 |
|---|
| 2026.04.28 | ₩47,470 | ₩47,858 | ₩47,162 | ₩47,844 | +0.79% | 272.5만 |
|---|
| 2026.04.27 | ₩48,085 | ₩48,300 | ₩47,603 | ₩47,777 | -0.64% | 281.2만 |
|---|
| 2026.04.24 | ₩48,072 | ₩48,648 | ₩47,724 | ₩48,433 | +0.75% | 304.4만 |
|---|
| 2026.04.23 | ₩48,701 | ₩49,063 | ₩47,737 | ₩48,286 | -0.85% | 350.2만 |
|---|
| 2026.04.22 | ₩49,089 | ₩49,263 | ₩48,514 | ₩48,567 | -1.06% | 247만 |
|---|
| 2026.04.21 | ₩48,996 | ₩49,183 | ₩48,259 | ₩48,286 | -1.45% | 306.5만 |
|---|
| 2026.04.20 | ₩49,237 | ₩49,263 | ₩48,554 | ₩49,103 | -0.27% | 153.7만 |
|---|
| 2026.04.17 | ₩49,170 | ₩49,411 | ₩48,875 | ₩49,116 | -0.11% | 365만 |
|---|
| 2026.04.16 | ₩49,009 | ₩49,063 | ₩47,791 | ₩47,965 | -2.13% | 275.1만 |
|---|
| 2026.04.15 | ₩49,156 | ₩49,250 | ₩48,674 | ₩48,835 | -0.65% | 192만 |
|---|
| 2026.04.14 | ₩48,634 | ₩49,531 | ₩48,541 | ₩49,478 | +1.73% | 227.7만 |
|---|
| 2026.04.13 | ₩48,219 | ₩48,822 | ₩47,911 | ₩48,741 | +1.08% | 264.8만 |
|---|
| 2026.04.10 | ₩48,541 | ₩48,648 | ₩48,072 | ₩48,367 | -0.36% | 226.2만 |
|---|
| 2026.04.09 | ₩48,715 | ₩49,451 | ₩48,206 | ₩48,741 | +0.05% | 235.3만 |
|---|
| 2026.04.08 | ₩49,839 | ₩49,866 | ₩48,781 | ₩49,089 | -1.50% | 329.1만 |
|---|
| 2026.04.07 | ₩48,460 | ₩48,715 | ₩47,429 | ₩48,607 | +0.30% | 417.6만 |
|---|
| 2026.04.06 | ₩48,393 | ₩49,022 | ₩48,246 | ₩48,715 | +0.66% | 251만 |
|---|
| 2026.04.02 | ₩47,965 | ₩49,036 | ₩47,885 | ₩48,902 | +1.95% | 410.3만 |
|---|
| 2026.04.01 | ₩48,126 | ₩48,835 | ₩48,072 | ₩48,139 | +0.03% | 412.8만 |
|---|
| 2026.03.31 | ₩48,661 | ₩49,022 | ₩48,045 | ₩48,273 | -0.80% | 801.4만 |
|---|
| 2026.03.30 | ₩48,139 | ₩48,674 | ₩47,925 | ₩48,367 | +0.47% | 603.7만 |
|---|
| 2026.03.27 | ₩46,345 | ₩47,322 | ₩46,265 | ₩46,599 | +0.55% | 766.2만 |
|---|
| 2026.03.26 | ₩47,791 | ₩48,219 | ₩47,108 | ₩47,416 | -0.78% | 501만 |
|---|
| 2026.03.25 | ₩48,487 | ₩48,674 | ₩48,032 | ₩48,567 | +0.17% | 588.1만 |
|---|
| 2026.03.24 | ₩46,733 | ₩47,724 | ₩46,506 | ₩47,309 | +1.23% | 954.4만 |
|---|
| 2026.03.23 | ₩47,831 | ₩48,741 | ₩47,483 | ₩48,206 | +0.78% | 1641.9만 |
|---|
| 2026.03.20 | ₩49,009 | ₩49,076 | ₩47,188 | ₩47,362 | -3.36% | 1258.9만 |
|---|
| 2026.03.19 | ₩49,491 | ₩50,589 | ₩49,330 | ₩50,214 | +1.46% | 734만 |
|---|
| 2026.03.18 | ₩50,013 | ₩50,214 | ₩49,290 | ₩49,344 | -1.34% | 469.7만 |
|---|
| 2026.03.17 | ₩50,053 | ₩50,375 | ₩49,933 | ₩50,227 | +0.35% | 328.7만 |
|---|
| 2026.03.16 | ₩49,745 | ₩50,000 | ₩49,371 | ₩49,745 | 0.00% | 529.7만 |
|---|
| 2026.03.13 | ₩49,330 | ₩49,705 | ₩48,581 | ₩48,728 | -1.22% | 648.5만 |
|---|
| 2026.03.12 | ₩49,384 | ₩49,919 | ₩49,116 | ₩49,491 | +0.22% | 645.1만 |
|---|
| 2026.03.11 | ₩50,843 | ₩50,950 | ₩49,665 | ₩49,786 | -2.08% | 792.7만 |
|---|
| 2026.03.10 | ₩52,690 | ₩52,972 | ₩51,753 | ₩51,820 | -1.65% | 641.8만 |
|---|
| 2026.03.09 | ₩51,780 | ₩53,614 | ₩51,660 | ₩53,427 | +3.18% | 682.9만 |
|---|
| 2026.03.06 | ₩51,901 | ₩52,972 | ₩51,338 | ₩52,155 | +0.49% | 709.1만 |
|---|
| 2026.03.05 | ₩52,476 | ₩53,012 | ₩52,262 | ₩52,811 | +0.64% | 498.3만 |
|---|
| 2026.03.04 | ₩53,641 | ₩53,949 | ₩53,333 | ₩53,413 | -0.42% | 433.8만 |
|---|
| 2026.03.03 | ₩53,119 | ₩54,364 | ₩53,052 | ₩53,949 | +1.56% | 678.4만 |
|---|
| 2026.03.02 | ₩54,913 | ₩54,980 | ₩53,828 | ₩54,257 | -1.19% | 603.7만 |
|---|
| 2026.02.27 | ₩55,743 | ₩56,064 | ₩55,515 | ₩55,917 | +0.31% | 601.5만 |
|---|
| 2026.02.26 | ₩54,672 | ₩55,127 | ₩54,645 | ₩55,033 | +0.66% | 356.1만 |
|---|
| 2026.02.25 | ₩54,029 | ₩54,725 | ₩54,029 | ₩54,364 | +0.62% | 361만 |
|---|
| 2026.02.24 | ₩54,444 | ₩54,645 | ₩54,163 | ₩54,297 | -0.27% | 434.7만 |
|---|
| 2026.02.23 | ₩53,748 | ₩54,578 | ₩53,748 | ₩54,109 | +0.67% | 560.7만 |
|---|
| 2026.02.20 | ₩54,069 | ₩54,096 | ₩52,704 | ₩53,561 | -0.94% | 678.1만 |
|---|
| 2026.02.19 | ₩53,587 | ₩54,150 | ₩53,507 | ₩53,989 | +0.75% | 326.3만 |
|---|
| 2026.02.18 | ₩54,083 | ₩54,417 | ₩53,748 | ₩53,815 | -0.50% | 493.7만 |
|---|
| 2026.02.17 | ₩54,578 | ₩54,886 | ₩54,270 | ₩54,498 | -0.15% | 491.5만 |
|---|
| 2026.02.13 | ₩53,989 | ₩54,337 | ₩53,842 | ₩54,109 | +0.22% | 849.7만 |
|---|
| 2026.02.12 | ₩51,834 | ₩53,453 | ₩51,834 | ₩53,360 | +2.94% | 773.7만 |
|---|
| 2026.02.11 | ₩51,271 | ₩52,061 | ₩51,097 | ₩51,271 | 0.00% | 695.8만 |
|---|
| 2026.02.10 | ₩51,660 | ₩52,168 | ₩51,633 | ₩52,155 | +0.96% | 668.2만 |
|---|
| 2026.02.09 | ₩49,893 | ₩50,522 | ₩49,611 | ₩50,415 | +1.05% | 471.7만 |
|---|
| 2026.02.06 | ₩50,321 | ₩50,455 | ₩49,906 | ₩50,415 | +0.19% | 590.8만 |
|---|
| 2026.02.05 | ₩49,504 | ₩50,388 | ₩49,210 | ₩50,348 | +1.70% | 787.4만 |
|---|
| 2026.02.04 | ₩48,996 | ₩49,250 | ₩48,701 | ₩48,848 | -0.30% | 758.3만 |
|---|
| 2026.02.03 | ₩48,768 | ₩49,263 | ₩48,674 | ₩49,237 | +0.96% | 587.7만 |
|---|
| 2026.02.02 | ₩49,678 | ₩49,759 | ₩48,915 | ₩48,956 | -1.46% | 834.2만 |
|---|
| 2026.01.30 | ₩49,759 | ₩50,067 | ₩49,371 | ₩49,437 | -0.65% | 731.8만 |
|---|
| 2026.01.29 | ₩49,411 | ₩50,401 | ₩49,304 | ₩50,214 | +1.63% | 867.2만 |
|---|
| 2026.01.28 | ₩50,026 | ₩50,361 | ₩49,692 | ₩50,174 | +0.29% | 614.7만 |
|---|
| 2026.01.27 | ₩51,111 | ₩51,338 | ₩50,361 | ₩50,522 | -1.15% | 531.1만 |
|---|
| 2026.01.26 | ₩51,579 | ₩51,767 | ₩51,271 | ₩51,499 | -0.16% | 622.6만 |
|---|
| 2026.01.23 | ₩50,656 | ₩50,964 | ₩50,080 | ₩50,776 | +0.24% | 765.1만 |
|---|
| 2026.01.22 | ₩49,745 | ₩50,549 | ₩49,518 | ₩50,468 | +1.45% | 554.8만 |
|---|
| 2026.01.21 | ₩48,996 | ₩50,093 | ₩48,661 | ₩49,879 | +1.80% | 860.2만 |
|---|
| 2026.01.20 | ₩48,674 | ₩49,371 | ₩48,554 | ₩48,768 | +0.19% | 1172.8만 |
|---|
| 2026.01.16 | ₩51,298 | ₩51,633 | ₩50,562 | ₩50,709 | -1.15% | 537.7만 |
|---|
| 2026.01.15 | ₩52,222 | ₩52,289 | ₩51,673 | ₩51,686 | -1.03% | 389.1만 |
|---|
| 2026.01.14 | ₩50,977 | ₩51,887 | ₩50,977 | ₩51,700 | +1.42% | 486.7만 |
|---|
| 2026.01.13 | ₩50,950 | ₩51,004 | ₩50,375 | ₩50,816 | -0.26% | 420만 |
|---|
| 2026.01.12 | ₩50,308 | ₩51,017 | ₩50,147 | ₩50,589 | +0.56% | 475.8만 |
|---|
| 2026.01.09 | ₩49,986 | ₩51,178 | ₩49,678 | ₩51,057 | +2.14% | 664.3만 |
|---|
| 2026.01.08 | ₩50,093 | ₩50,468 | ₩49,933 | ₩50,093 | 0.00% | 470.8만 |
|---|
| 2026.01.07 | ₩50,964 | ₩51,258 | ₩50,375 | ₩50,910 | -0.11% | 812.7만 |
|---|
| 2026.01.06 | ₩49,812 | ₩50,120 | ₩49,371 | ₩50,026 | +0.43% | 579.9만 |
|---|
| 2026.01.05 | ₩49,879 | ₩50,441 | ₩49,745 | ₩50,334 | +0.91% | 477.3만 |
|---|
| 2026.01.02 | ₩50,281 | ₩50,294 | ₩49,638 | ₩49,665 | -1.22% | 510.3만 |
|---|
| 2025.12.31 | ₩50,830 | ₩51,205 | ₩49,893 | ₩49,960 | -1.71% | 631.2만 |
|---|
| 2025.12.30 | ₩50,950 | ₩51,459 | ₩50,830 | ₩51,151 | +0.39% | 355.3만 |
|---|
| 2025.12.29 | ₩51,338 | ₩51,539 | ₩51,071 | ₩51,472 | +0.26% | 463.7만 |
|---|
| 2025.12.26 | ₩51,579 | ₩51,713 | ₩50,736 | ₩50,964 | -1.19% | 491.9만 |
|---|
| 2025.12.24 | ₩51,044 | ₩51,593 | ₩50,870 | ₩51,472 | +0.84% | 323.8만 |
|---|
| 2025.12.23 | ₩49,893 | ₩50,763 | ₩49,812 | ₩50,642 | +1.50% | 582.5만 |
|---|
| 2025.12.22 | ₩51,111 | ₩51,191 | ₩50,843 | ₩51,017 | -0.18% | 339.7만 |
|---|
| 2025.12.19 | ₩51,499 | ₩51,727 | ₩51,138 | ₩51,205 | -0.57% | 340.7만 |
|---|
| 2025.12.18 | ₩51,847 | ₩52,262 | ₩51,740 | ₩51,968 | +0.23% | 620.6만 |
|---|
| 2025.12.17 | ₩50,964 | ₩51,593 | ₩50,910 | ₩51,298 | +0.66% | 402.2만 |
|---|
| 2025.12.16 | ₩50,214 | ₩51,499 | ₩50,214 | ₩51,445 | +2.45% | 709.4만 |
|---|
| 2025.12.15 | ₩51,138 | ₩51,432 | ₩50,602 | ₩50,602 | -1.05% | 462.1만 |
|---|
| 2025.12.12 | ₩50,589 | ₩50,803 | ₩50,267 | ₩50,495 | -0.19% | 698.3만 |
|---|
| 2025.12.11 | ₩52,985 | ₩53,199 | ₩52,034 | ₩52,048 | -1.77% | 467.3만 |
|---|
| 2025.12.10 | ₩51,767 | ₩52,624 | ₩51,486 | ₩52,209 | +0.85% | 852.3만 |
|---|
| 2025.12.09 | ₩52,369 | ₩52,369 | ₩51,499 | ₩51,660 | -1.35% | 534.3만 |
|---|
| 2025.12.08 | ₩52,115 | ₩52,128 | ₩51,030 | ₩51,579 | -1.03% | 607.8만 |
|---|
| 2025.12.05 | ₩52,798 | ₩52,811 | ₩51,914 | ₩52,101 | -1.32% | 708.6만 |
|---|
| 2025.12.04 | ₩53,520 | ₩53,520 | ₩52,717 | ₩52,891 | -1.18% | 412.1만 |
|---|
| 2025.12.03 | ₩53,507 | ₩53,922 | ₩53,199 | ₩53,721 | +0.40% | 582.1만 |
|---|
| 2025.12.02 | ₩52,972 | ₩53,587 | ₩52,717 | ₩53,360 | +0.73% | 466만 |
|---|
| 2025.12.01 | ₩53,400 | ₩53,681 | ₩53,186 | ₩53,253 | -0.28% | 709.4만 |
|---|
| 2025.11.28 | ₩55,796 | ₩55,917 | ₩54,899 | ₩55,287 | -0.91% | 422.5만 |
|---|
| 2025.11.26 | ₩55,314 | ₩56,184 | ₩54,725 | ₩56,158 | +1.52% | 401.2만 |
|---|
| 2025.11.25 | ₩55,609 | ₩56,117 | ₩55,287 | ₩55,435 | -0.31% | 496.3만 |
|---|
| 2025.11.24 | ₩54,926 | ₩55,194 | ₩54,672 | ₩55,060 | +0.24% | 392.4만 |
|---|
| 2025.11.21 | ₩54,431 | ₩54,484 | ₩53,628 | ₩54,136 | -0.54% | 595.1만 |
|---|
| 2025.11.20 | ₩53,333 | ₩54,069 | ₩53,293 | ₩53,788 | +0.85% | 549.1만 |
|---|
| 2025.11.19 | ₩53,735 | ₩53,922 | ₩53,105 | ₩53,199 | -1.00% | 444.6만 |
|---|
| 2025.11.18 | ₩54,016 | ₩54,150 | ₩53,012 | ₩53,440 | -1.07% | 797.9만 |
|---|
| 2025.11.17 | ₩53,547 | ₩53,922 | ₩53,346 | ₩53,601 | +0.10% | 330.9만 |
|---|
| 2025.11.14 | ₩54,792 | ₩54,913 | ₩53,159 | ₩53,172 | -2.96% | 669.7만 |
|---|
| 2025.11.13 | ₩54,939 | ₩55,154 | ₩54,136 | ₩54,136 | -1.46% | 468.1만 |
|---|
| 2025.11.12 | ₩55,221 | ₩55,877 | ₩55,073 | ₩55,528 | +0.56% | 339.1만 |
|---|
| 2025.11.11 | ₩55,221 | ₩55,421 | ₩54,899 | ₩55,194 | -0.05% | 297.2만 |
|---|
| 2025.11.10 | ₩54,417 | ₩54,712 | ₩54,217 | ₩54,417 | 0.00% | 351.2만 |
|---|
| 2025.11.07 | ₩54,163 | ₩55,100 | ₩54,163 | ₩54,524 | +0.67% | 498.9만 |
|---|
| 2025.11.06 | ₩54,578 | ₩55,113 | ₩54,551 | ₩54,926 | +0.64% | 555.9만 |
|---|
| 2025.11.05 | ₩54,524 | ₩54,605 | ₩53,413 | ₩53,467 | -1.94% | 779.7만 |
|---|
| 2025.11.04 | ₩55,100 | ₩55,582 | ₩54,980 | ₩55,368 | +0.49% | 355만 |
|---|
| 2025.11.03 | ₩54,806 | ₩55,154 | ₩54,431 | ₩54,966 | +0.29% | 473.8만 |
|---|
| 2025.10.31 | ₩55,930 | ₩56,117 | ₩55,314 | ₩55,435 | -0.89% | 418.1만 |
|---|
| 2025.10.30 | ₩55,676 | ₩56,760 | ₩55,609 | ₩56,037 | +0.65% | 706.1만 |
|---|
| 2025.10.29 | ₩58,460 | ₩58,527 | ₩56,854 | ₩56,988 | -2.52% | 567.2만 |
|---|
| 2025.10.28 | ₩58,460 | ₩59,076 | ₩58,393 | ₩58,728 | +0.46% | 333.4만 |
|---|
| 2025.10.27 | ₩57,496 | ₩58,380 | ₩57,068 | ₩58,286 | +1.37% | 459.1만 |
|---|
| 2025.10.24 | ₩58,018 | ₩58,032 | ₩57,162 | ₩57,751 | -0.46% | 497.2만 |
|---|
| 2025.10.23 | ₩58,139 | ₩58,447 | ₩57,496 | ₩57,777 | -0.62% | 467.6만 |
|---|
| 2025.10.22 | ₩58,862 | ₩59,196 | ₩58,540 | ₩59,089 | +0.39% | 445.8만 |
|---|
| 2025.10.21 | ₩58,862 | ₩59,223 | ₩58,728 | ₩58,902 | +0.07% | 493.3만 |
|---|
| 2025.10.20 | ₩57,858 | ₩58,059 | ₩57,536 | ₩58,018 | +0.28% | 383.5만 |
|---|
| 2025.10.17 | ₩57,510 | ₩57,550 | ₩56,854 | ₩57,403 | -0.19% | 542.1만 |
|---|
| 2025.10.16 | ₩56,225 | ₩58,005 | ₩56,077 | ₩57,710 | +2.64% | 596만 |
|---|
| 2025.10.15 | ₩57,041 | ₩57,657 | ₩56,131 | ₩56,492 | -0.96% | 507.9만 |
|---|
| 2025.10.14 | ₩56,519 | ₩56,961 | ₩56,064 | ₩56,840 | +0.57% | 586.6만 |
|---|
| 2025.10.13 | ₩55,756 | ₩56,345 | ₩55,033 | ₩56,332 | +1.03% | 616.3만 |
|---|
| 2025.10.10 | ₩55,287 | ₩56,613 | ₩55,140 | ₩56,345 | +1.91% | 976.7만 |
|---|