시장 데이터를 불러오는 중
전체 종목
Direxion Daily 20-Year Treasury Bear 3X 과거 주가
Direxion Daily 20-Year Treasury Bear 3X · TMV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily 20-Year Treasury Bear 3X · TMV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,626 | ₩67,256 | ₩65,875 | ₩66,023 | -0.91% | 107.2만 |
| 2026.10.08 | ₩68,033 | ₩68,301 | ₩66,117 | ₩66,264 | -2.60% | 185만 |
| 2026.10.07 | ₩69,882 | ₩69,949 | ₩67,658 | ₩68,060 | -2.61% | 111만 |
| 2026.10.06 | ₩67,952 | ₩68,247 | ₩66,921 | ₩67,684 | -0.39% | 130.6만 |
| 2026.10.05 | ₩68,006 | ₩69,239 | ₩67,765 | ₩68,127 | +0.18% | 121.7만 |
| 2026.10.02 | ₩65,902 | ₩67,644 | ₩64,978 | ₩67,175 | +1.93% | 269.8만 |
| 2026.10.01 | ₩68,341 | ₩68,877 | ₩65,594 | ₩66,505 | -2.69% | 249.6만 |
| 2026.09.30 | ₩66,023 | ₩67,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,854 |
| +1.26% |
| 140.6만 |
| 2026.09.29 | ₩65,152 | ₩66,854 | ₩65,152 | ₩65,808 | +1.01% | 146.4만 |
|---|
| 2026.09.28 | ₩64,857 | ₩65,728 | ₩64,308 | ₩64,897 | +0.06% | 100.1만 |
|---|
| 2026.09.25 | ₩63,035 | ₩64,361 | ₩62,874 | ₩63,128 | +0.15% | 176.7만 |
|---|
| 2026.09.24 | ₩60,797 | ₩62,834 | ₩60,341 | ₩62,820 | +3.33% | 179.5만 |
|---|
| 2026.09.23 | ₩58,358 | ₩60,984 | ₩58,304 | ₩60,542 | +3.74% | 155.5만 |
|---|
| 2026.09.22 | ₩57,447 | ₩58,184 | ₩57,366 | ₩57,768 | +0.56% | 86만 |
|---|
| 2026.09.21 | ₩58,103 | ₩58,478 | ₩57,889 | ₩57,956 | -0.25% | 65.2만 |
|---|
| 2026.09.18 | ₩58,666 | ₩59,430 | ₩58,639 | ₩59,095 | +0.73% | 108.8만 |
|---|
| 2026.09.17 | ₩58,438 | ₩58,706 | ₩57,862 | ₩57,875 | -0.96% | 118.3만 |
|---|
| 2026.09.16 | ₩59,698 | ₩59,899 | ₩58,358 | ₩59,885 | +0.31% | 189.7만 |
|---|
| 2026.09.15 | ₩60,355 | ₩60,649 | ₩59,952 | ₩60,247 | -0.18% | 103.6만 |
|---|
| 2026.09.14 | ₩59,966 | ₩60,730 | ₩58,787 | ₩59,698 | -0.45% | 143.6만 |
|---|
| 2026.09.11 | ₩58,813 | ₩59,939 | ₩58,478 | ₩59,832 | +1.73% | 111.7만 |
|---|
| 2026.09.10 | ₩59,524 | ₩60,220 | ₩58,693 | ₩59,885 | +0.61% | 183.8만 |
|---|
| 2026.09.09 | ₩56,978 | ₩58,679 | ₩56,710 | ₩57,916 | +1.65% | 142.7만 |
|---|
| 2026.09.08 | ₩56,401 | ₩57,447 | ₩56,375 | ₩56,870 | +0.83% | 91.3만 |
|---|
| 2026.09.04 | ₩56,656 | ₩56,911 | ₩56,254 | ₩56,817 | +0.28% | 55.2만 |
|---|
| 2026.09.03 | ₩56,455 | ₩57,058 | ₩56,294 | ₩57,058 | +1.07% | 126.9만 |
|---|
| 2026.09.02 | ₩57,286 | ₩57,715 | ₩57,112 | ₩57,339 | +0.09% | 82.4만 |
|---|
| 2026.09.01 | ₩57,500 | ₩57,607 | ₩56,415 | ₩57,460 | -0.07% | 102만 |
|---|
| 2026.08.31 | ₩56,803 | ₩57,473 | ₩56,736 | ₩56,763 | -0.07% | 120.6만 |
|---|
| 2026.08.28 | ₩55,638 | ₩56,160 | ₩54,552 | ₩55,999 | +0.65% | 165.7만 |
|---|
| 2026.08.27 | ₩55,276 | ₩55,651 | ₩54,941 | ₩55,356 | +0.15% | 88.9만 |
|---|
| 2026.08.26 | ₩55,102 | ₩55,477 | ₩55,008 | ₩55,008 | -0.17% | 56.8만 |
|---|
| 2026.08.25 | ₩55,423 | ₩55,731 | ₩54,686 | ₩54,686 | -1.33% | 73.1만 |
|---|
| 2026.08.24 | ₩56,723 | ₩56,763 | ₩55,852 | ₩56,549 | -0.31% | 92만 |
|---|
| 2026.08.21 | ₩57,326 | ₩57,862 | ₩57,112 | ₩57,621 | +0.51% | 89.4만 |
|---|
| 2026.08.20 | ₩56,911 | ₩57,272 | ₩56,066 | ₩56,924 | +0.02% | 122.3만 |
|---|
| 2026.08.19 | ₩55,973 | ₩56,401 | ₩55,463 | ₩55,571 | -0.72% | 300.6만 |
|---|
| 2026.08.18 | ₩59,282 | ₩59,537 | ₩58,237 | ₩58,425 | -1.45% | 156.3만 |
|---|
| 2026.08.17 | ₩58,264 | ₩59,135 | ₩58,009 | ₩59,028 | +1.31% | 125.7만 |
|---|
| 2026.08.14 | ₩57,138 | ₩58,023 | ₩56,951 | ₩57,581 | +0.77% | 128.3만 |
|---|
| 2026.08.13 | ₩56,375 | ₩56,602 | ₩55,544 | ₩56,455 | +0.14% | 96.2만 |
|---|
| 2026.08.12 | ₩56,683 | ₩57,514 | ₩56,656 | ₩57,406 | +1.28% | 123.4만 |
|---|
| 2026.08.11 | ₩57,018 | ₩57,353 | ₩56,643 | ₩57,179 | +0.28% | 96.3만 |
|---|
| 2026.08.10 | ₩56,763 | ₩57,514 | ₩56,656 | ₩57,487 | +1.27% | 94.5만 |
|---|
| 2026.08.07 | ₩55,906 | ₩56,549 | ₩55,785 | ₩55,999 | +0.17% | 77.2만 |
|---|
| 2026.08.06 | ₩55,892 | ₩56,629 | ₩55,624 | ₩56,415 | +0.94% | 109.8만 |
|---|
| 2026.08.05 | ₩55,557 | ₩55,812 | ₩55,142 | ₩55,383 | -0.31% | 86.7만 |
|---|
| 2026.08.04 | ₩56,200 | ₩56,267 | ₩55,731 | ₩55,731 | -0.83% | 104.3만 |
|---|
| 2026.08.03 | ₩56,951 | ₩57,339 | ₩56,696 | ₩57,004 | +0.09% | 100.9만 |
|---|
| 2026.07.31 | ₩57,152 | ₩58,318 | ₩57,152 | ₩57,567 | +0.73% | 215만 |
|---|
| 2026.07.30 | ₩56,401 | ₩56,978 | ₩56,200 | ₩56,442 | +0.07% | 79.8만 |
|---|
| 2026.07.29 | ₩53,896 | ₩56,535 | ₩53,788 | ₩56,214 | +4.30% | 91.2만 |
|---|
| 2026.07.28 | ₩54,324 | ₩54,351 | ₩53,440 | ₩53,628 | -1.28% | 57.3만 |
|---|
| 2026.07.27 | ₩54,552 | ₩54,968 | ₩54,338 | ₩54,499 | -0.10% | 48.1만 |
|---|
| 2026.07.24 | ₩55,383 | ₩55,557 | ₩54,713 | ₩55,477 | +0.17% | 34.7만 |
|---|
| 2026.07.23 | ₩55,959 | ₩56,013 | ₩55,477 | ₩55,624 | -0.60% | 37.5만 |
|---|
| 2026.07.22 | ₩54,700 | ₩55,169 | ₩54,552 | ₩55,115 | +0.76% | 43.2만 |
|---|
| 2026.07.21 | ₩54,445 | ₩55,021 | ₩54,365 | ₩54,633 | +0.34% | 42.1만 |
|---|
| 2026.07.20 | ₩53,333 | ₩54,298 | ₩53,306 | ₩54,056 | +1.36% | 55.4만 |
|---|
| 2026.07.17 | ₩52,743 | ₩52,998 | ₩52,341 | ₩52,971 | +0.43% | 63.3만 |
|---|
| 2026.07.16 | ₩54,137 | ₩54,231 | ₩53,413 | ₩53,413 | -1.34% | 35.4만 |
|---|
| 2026.07.15 | ₩53,628 | ₩53,641 | ₩53,065 | ₩53,400 | -0.42% | 47.4만 |
|---|
| 2026.07.14 | ₩53,494 | ₩53,708 | ₩52,837 | ₩53,628 | +0.25% | 45.2만 |
|---|
| 2026.07.13 | ₩53,427 | ₩53,896 | ₩53,266 | ₩53,815 | +0.73% | 33.6만 |
|---|
| 2026.07.10 | ₩52,757 | ₩53,252 | ₩52,596 | ₩52,797 | +0.08% | 39만 |
|---|
| 2026.07.09 | ₩53,159 | ₩53,185 | ₩52,006 | ₩52,783 | -0.71% | 34.3만 |
|---|
| 2026.07.08 | ₩53,078 | ₩53,547 | ₩52,850 | ₩52,984 | -0.18% | 38만 |
|---|
| 2026.07.07 | ₩51,551 | ₩52,663 | ₩51,537 | ₩52,663 | +2.16% | 33.5만 |
|---|
| 2026.07.06 | ₩51,041 | ₩51,484 | ₩50,948 | ₩50,948 | -0.18% | 24.5만 |
|---|
| 2026.07.02 | ₩51,068 | ₩51,122 | ₩50,385 | ₩50,787 | -0.55% | 52.9만 |
|---|
| 2026.07.01 | ₩50,881 | ₩50,921 | ₩50,304 | ₩50,733 | -0.29% | 65.1만 |
|---|
| 2026.06.30 | ₩48,549 | ₩49,782 | ₩48,495 | ₩49,661 | +2.29% | 88.1만 |
|---|
| 2026.06.29 | ₩48,160 | ₩48,268 | ₩47,892 | ₩48,053 | -0.22% | 70.2만 |
|---|
| 2026.06.26 | ₩48,683 | ₩48,723 | ₩48,160 | ₩48,160 | -1.07% | 37.9만 |
|---|
| 2026.06.25 | ₩47,732 | ₩48,201 | ₩47,383 | ₩48,134 | +0.84% | 47.8만 |
|---|
| 2026.06.24 | ₩48,428 | ₩48,469 | ₩47,879 | ₩48,013 | -0.86% | 65.4만 |
|---|
| 2026.06.23 | ₩50,144 | ₩50,211 | ₩49,675 | ₩50,010 | -0.27% | 37.2만 |
|---|
| 2026.06.22 | ₩50,224 | ₩50,787 | ₩50,170 | ₩50,599 | +0.75% | 57.1만 |
|---|
| 2026.06.18 | ₩48,830 | ₩49,594 | ₩48,670 | ₩49,460 | +1.29% | 79.2만 |
|---|
| 2026.06.17 | ₩50,063 | ₩50,733 | ₩49,621 | ₩50,103 | +0.08% | 74.9만 |
|---|
| 2026.06.16 | ₩50,693 | ₩50,747 | ₩49,956 | ₩50,251 | -0.87% | 40.4만 |
|---|
| 2026.06.15 | ₩50,680 | ₩51,189 | ₩50,425 | ₩51,108 | +0.85% | 39.8만 |
|---|
| 2026.06.12 | ₩51,256 | ₩51,618 | ₩50,907 | ₩51,041 | -0.42% | 51.6만 |
|---|
| 2026.06.11 | ₩52,100 | ₩52,328 | ₩50,479 | ₩50,586 | -2.91% | 107만 |
|---|
| 2026.06.10 | ₩52,154 | ₩52,944 | ₩51,845 | ₩52,529 | +0.72% | 64.2만 |
|---|
| 2026.06.09 | ₩52,422 | ₩52,770 | ₩52,033 | ₩52,113 | -0.59% | 65.5만 |
|---|
| 2026.06.08 | ₩51,993 | ₩53,051 | ₩51,792 | ₩53,025 | +1.98% | 62.8만 |
|---|
| 2026.06.05 | ₩52,381 | ₩52,489 | ₩51,752 | ₩52,221 | -0.31% | 76.3만 |
|---|
| 2026.06.04 | ₩51,149 | ₩51,497 | ₩50,974 | ₩51,336 | +0.37% | 39.2만 |
|---|
| 2026.06.03 | ₩51,738 | ₩52,060 | ₩51,484 | ₩51,631 | -0.21% | 61.8만 |
|---|
| 2026.06.02 | ₩50,854 | ₩51,350 | ₩50,773 | ₩51,055 | +0.40% | 42.7만 |
|---|
| 2026.06.01 | ₩52,328 | ₩52,582 | ₩51,256 | ₩51,376 | -1.82% | 95.8만 |
|---|
| 2026.05.29 | ₩51,336 | ₩51,792 | ₩51,082 | ₩51,457 | +0.23% | 70.4만 |
|---|
| 2026.05.28 | ₩52,087 | ₩52,247 | ₩51,216 | ₩51,430 | -1.26% | 69.2만 |
|---|
| 2026.05.27 | ₩52,288 | ₩52,435 | ₩51,886 | ₩52,180 | -0.21% | 65.9만 |
|---|
| 2026.05.26 | ₩52,100 | ₩52,917 | ₩52,046 | ₩52,596 | +0.95% | 62.4만 |
|---|
| 2026.05.22 | ₩53,494 | ₩54,351 | ₩53,346 | ₩53,346 | -0.28% | 75.8만 |
|---|
| 2026.05.21 | ₩55,343 | ₩55,852 | ₩54,083 | ₩54,110 | -2.23% | 126만 |
|---|
| 2026.05.20 | ₩56,375 | ₩56,495 | ₩54,552 | ₩54,686 | -3.00% | 206만 |
|---|
| 2026.05.19 | ₩56,643 | ₩57,004 | ₩56,093 | ₩56,562 | -0.14% | 103.1만 |
|---|
| 2026.05.18 | ₩55,142 | ₩55,892 | ₩54,713 | ₩55,383 | +0.44% | 104.2만 |
|---|
| 2026.05.15 | ₩54,793 | ₩55,343 | ₩54,646 | ₩55,142 | +0.64% | 99.2만 |
|---|
| 2026.05.14 | ₩52,140 | ₩52,783 | ₩51,926 | ₩52,783 | +1.23% | 42.5만 |
|---|
| 2026.05.13 | ₩52,757 | ₩53,373 | ₩52,529 | ₩52,998 | +0.46% | 53.3만 |
|---|
| 2026.05.12 | ₩52,194 | ₩52,743 | ₩52,194 | ₩52,649 | +0.87% | 75.5만 |
|---|
| 2026.05.11 | ₩50,961 | ₩51,671 | ₩50,921 | ₩51,524 | +1.10% | 35만 |
|---|
| 2026.05.08 | ₩50,626 | ₩50,760 | ₩50,251 | ₩50,680 | +0.11% | 47.7만 |
|---|
| 2026.05.07 | ₩50,157 | ₩51,403 | ₩50,157 | ₩51,256 | +2.19% | 49.8만 |
|---|
| 2026.05.06 | ₩50,586 | ₩50,827 | ₩50,385 | ₩50,559 | -0.05% | 66.3만 |
|---|
| 2026.05.05 | ₩52,221 | ₩52,328 | ₩51,604 | ₩51,752 | -0.90% | 52.2만 |
|---|
| 2026.05.04 | ₩51,845 | ₩52,917 | ₩51,832 | ₩52,515 | +1.29% | 78.3만 |
|---|
| 2026.05.01 | ₩51,591 | ₩51,859 | ₩50,666 | ₩51,403 | -0.36% | 60.5만 |
|---|
| 2026.04.30 | ₩51,363 | ₩52,261 | ₩51,363 | ₩51,872 | +0.99% | 61.4만 |
|---|
| 2026.04.29 | ₩51,189 | ₩51,926 | ₩51,189 | ₩51,671 | +0.94% | 81.2만 |
|---|
| 2026.04.28 | ₩50,894 | ₩51,242 | ₩50,505 | ₩50,532 | -0.71% | 40만 |
|---|
| 2026.04.27 | ₩50,304 | ₩50,760 | ₩50,050 | ₩50,639 | +0.67% | 29.6만 |
|---|
| 2026.04.24 | ₩50,318 | ₩50,653 | ₩49,701 | ₩49,916 | -0.80% | 57만 |
|---|
| 2026.04.23 | ₩49,594 | ₩50,599 | ₩49,246 | ₩50,036 | +0.89% | 84.9만 |
|---|
| 2026.04.22 | ₩49,192 | ₩49,782 | ₩49,018 | ₩49,675 | +0.98% | 44.5만 |
|---|
| 2026.04.21 | ₩49,340 | ₩50,063 | ₩49,152 | ₩50,023 | +1.39% | 60.7만 |
|---|
| 2026.04.20 | ₩49,085 | ₩49,742 | ₩49,058 | ₩49,165 | +0.16% | 29.7만 |
|---|
| 2026.04.17 | ₩49,125 | ₩49,433 | ₩48,884 | ₩49,125 | 0.00% | 81.2만 |
|---|
| 2026.04.16 | ₩49,353 | ₩50,572 | ₩49,286 | ₩50,398 | +2.12% | 64.6만 |
|---|
| 2026.04.15 | ₩49,152 | ₩49,648 | ₩49,098 | ₩49,474 | +0.65% | 35.3만 |
|---|
| 2026.04.14 | ₩49,715 | ₩49,809 | ₩48,777 | ₩48,817 | -1.81% | 47.4만 |
|---|
| 2026.04.13 | ₩50,184 | ₩50,452 | ₩49,514 | ₩49,581 | -1.20% | 59.8만 |
|---|
| 2026.04.10 | ₩49,835 | ₩50,291 | ₩49,701 | ₩49,983 | +0.30% | 50만 |
|---|
| 2026.04.09 | ₩49,634 | ₩50,103 | ₩48,884 | ₩49,554 | -0.16% | 59만 |
|---|
| 2026.04.08 | ₩48,428 | ₩49,541 | ₩48,428 | ₩49,219 | +1.63% | 91만 |
|---|
| 2026.04.07 | ₩49,849 | ₩50,921 | ₩49,621 | ₩49,661 | -0.38% | 65.2만 |
|---|
| 2026.04.06 | ₩49,929 | ₩50,050 | ₩49,299 | ₩49,608 | -0.64% | 47.1만 |
|---|
| 2026.04.02 | ₩50,412 | ₩50,492 | ₩49,273 | ₩49,393 | -2.02% | 76.3만 |
|---|
| 2026.04.01 | ₩50,184 | ₩50,251 | ₩49,460 | ₩50,184 | 0.00% | 78.7만 |
|---|
| 2026.03.31 | ₩49,621 | ₩50,264 | ₩49,259 | ₩50,063 | +0.89% | 170.9만 |
|---|
| 2026.03.30 | ₩50,157 | ₩50,412 | ₩49,567 | ₩49,889 | -0.53% | 76.6만 |
|---|
| 2026.03.27 | ₩52,194 | ₩52,274 | ₩51,108 | ₩51,953 | -0.46% | 122.3만 |
|---|
| 2026.03.26 | ₩50,613 | ₩51,309 | ₩50,170 | ₩50,988 | +0.74% | 89.1만 |
|---|
| 2026.03.25 | ₩49,889 | ₩50,371 | ₩49,701 | ₩49,768 | -0.24% | 107.1만 |
|---|
| 2026.03.24 | ₩51,725 | ₩52,020 | ₩50,733 | ₩51,189 | -1.04% | 154.1만 |
|---|
| 2026.03.23 | ₩51,417 | ₩51,845 | ₩50,465 | ₩51,001 | -0.81% | 207.5만 |
|---|
| 2026.03.20 | ₩50,385 | ₩52,154 | ₩50,291 | ₩51,979 | +3.16% | 143.2만 |
|---|
| 2026.03.19 | ₩49,889 | ₩50,050 | ₩48,763 | ₩49,139 | -1.50% | 116.3만 |
|---|
| 2026.03.18 | ₩49,380 | ₩50,090 | ₩49,179 | ₩50,077 | +1.41% | 94.6만 |
|---|
| 2026.03.17 | ₩49,353 | ₩49,433 | ₩49,005 | ₩49,179 | -0.35% | 51.3만 |
|---|
| 2026.03.16 | ₩49,634 | ₩50,023 | ₩49,366 | ₩49,608 | -0.05% | 102.1만 |
|---|
| 2026.03.13 | ₩50,090 | ₩50,867 | ₩49,728 | ₩50,733 | +1.28% | 80.2만 |
|---|
| 2026.03.12 | ₩50,063 | ₩50,291 | ₩49,500 | ₩49,956 | -0.21% | 102.1만 |
|---|
| 2026.03.11 | ₩48,616 | ₩49,742 | ₩48,562 | ₩49,594 | +2.01% | 111.6만 |
|---|
| 2026.03.10 | ₩46,928 | ₩47,785 | ₩46,740 | ₩47,758 | +1.77% | 120.6만 |
|---|
| 2026.03.09 | ₩47,852 | ₩47,946 | ₩46,164 | ₩46,351 | -3.14% | 112.8만 |
|---|
| 2026.03.06 | ₩47,732 | ₩48,214 | ₩46,780 | ₩47,464 | -0.56% | 105.8만 |
|---|
| 2026.03.05 | ₩47,236 | ₩47,370 | ₩46,713 | ₩46,901 | -0.71% | 113.8만 |
|---|
| 2026.03.04 | ₩46,123 | ₩46,445 | ₩45,922 | ₩46,351 | +0.49% | 96.5만 |
|---|
| 2026.03.03 | ₩46,592 | ₩46,659 | ₩45,561 | ₩45,909 | -1.47% | 132.6만 |
|---|
| 2026.03.02 | ₩45,092 | ₩45,989 | ₩45,065 | ₩45,614 | +1.16% | 111만 |
|---|
| 2026.02.27 | ₩44,489 | ₩44,649 | ₩44,221 | ₩44,381 | -0.24% | 95.4만 |
|---|
| 2026.02.26 | ₩45,346 | ₩45,373 | ₩44,958 | ₩45,011 | -0.74% | 69.5만 |
|---|
| 2026.02.25 | ₩45,855 | ₩45,855 | ₩45,306 | ₩45,574 | -0.61% | 45만 |
|---|
| 2026.02.24 | ₩45,467 | ₩45,748 | ₩45,346 | ₩45,561 | +0.21% | 61.7만 |
|---|
| 2026.02.23 | ₩46,083 | ₩46,097 | ₩45,400 | ₩45,775 | -0.67% | 61.5만 |
|---|
| 2026.02.20 | ₩45,802 | ₩46,995 | ₩45,802 | ₩46,244 | +0.97% | 108.2만 |
|---|
| 2026.02.19 | ₩46,231 | ₩46,271 | ₩45,721 | ₩45,842 | -0.84% | 56.7만 |
|---|
| 2026.02.18 | ₩45,762 | ₩46,070 | ₩45,507 | ₩46,016 | +0.56% | 70.6만 |
|---|
| 2026.02.17 | ₩45,413 | ₩45,628 | ₩45,092 | ₩45,480 | +0.15% | 60.7만 |
|---|
| 2026.02.13 | ₩45,842 | ₩45,976 | ₩45,561 | ₩45,735 | -0.23% | 131.1만 |
|---|
| 2026.02.12 | ₩47,785 | ₩47,812 | ₩46,298 | ₩46,351 | -3.00% | 111.6만 |
|---|
| 2026.02.11 | ₩48,335 | ₩48,469 | ₩47,624 | ₩48,294 | -0.08% | 107.4만 |
|---|
| 2026.02.10 | ₩47,986 | ₩48,013 | ₩47,490 | ₩47,490 | -1.03% | 101.4만 |
|---|
| 2026.02.09 | ₩49,701 | ₩49,996 | ₩49,098 | ₩49,206 | -1.00% | 58.2만 |
|---|
| 2026.02.06 | ₩49,273 | ₩49,701 | ₩49,165 | ₩49,179 | -0.19% | 57.3만 |
|---|
| 2026.02.05 | ₩50,130 | ₩50,452 | ₩49,192 | ₩49,232 | -1.79% | 118.3만 |
|---|
| 2026.02.04 | ₩50,666 | ₩50,961 | ₩50,398 | ₩50,787 | +0.24% | 87.8만 |
|---|
| 2026.02.03 | ₩50,921 | ₩51,001 | ₩50,398 | ₩50,438 | -0.95% | 116.8만 |
|---|
| 2026.02.02 | ₩49,943 | ₩50,760 | ₩49,902 | ₩50,760 | +1.64% | 190.2만 |
|---|
| 2026.01.30 | ₩49,902 | ₩50,318 | ₩49,567 | ₩50,224 | +0.64% | 110.6만 |
|---|
| 2026.01.29 | ₩50,197 | ₩50,331 | ₩49,219 | ₩49,407 | -1.58% | 138만 |
|---|
| 2026.01.28 | ₩49,581 | ₩49,929 | ₩49,286 | ₩49,447 | -0.27% | 127.3만 |
|---|
| 2026.01.27 | ₩48,576 | ₩49,273 | ₩48,348 | ₩49,072 | +1.02% | 100만 |
|---|
| 2026.01.26 | ₩48,107 | ₩48,402 | ₩47,933 | ₩48,174 | +0.14% | 93.7만 |
|---|
| 2026.01.23 | ₩49,005 | ₩49,581 | ₩48,696 | ₩48,897 | -0.22% | 195만 |
|---|
| 2026.01.22 | ₩49,876 | ₩50,117 | ₩49,085 | ₩49,165 | -1.42% | 159.1만 |
|---|
| 2026.01.21 | ₩50,747 | ₩51,028 | ₩49,527 | ₩49,809 | -1.85% | 168.8만 |
|---|
| 2026.01.20 | ₩50,988 | ₩51,135 | ₩50,331 | ₩50,961 | -0.05% | 189.5만 |
|---|
| 2026.01.16 | ₩48,482 | ₩49,152 | ₩48,174 | ₩49,005 | +1.08% | 139.7만 |
|---|
| 2026.01.15 | ₩47,598 | ₩48,107 | ₩47,531 | ₩48,107 | +1.07% | 81.9만 |
|---|
| 2026.01.14 | ₩48,777 | ₩48,777 | ₩47,892 | ₩48,067 | -1.46% | 127.5만 |
|---|
| 2026.01.13 | ₩48,804 | ₩49,353 | ₩48,750 | ₩48,897 | +0.19% | 118.4만 |
|---|
| 2026.01.12 | ₩49,380 | ₩49,554 | ₩48,723 | ₩49,098 | -0.57% | 80.2만 |
|---|
| 2026.01.09 | ₩49,728 | ₩50,023 | ₩48,576 | ₩48,656 | -2.16% | 131.1만 |
|---|
| 2026.01.08 | ₩49,621 | ₩49,755 | ₩49,259 | ₩49,594 | -0.05% | 77.7만 |
|---|
| 2026.01.07 | ₩48,750 | ₩49,340 | ₩48,469 | ₩48,790 | +0.08% | 123.3만 |
|---|
| 2026.01.06 | ₩49,916 | ₩50,318 | ₩49,581 | ₩49,634 | -0.56% | 72.8만 |
|---|
| 2026.01.05 | ₩49,849 | ₩49,929 | ₩49,286 | ₩49,366 | -0.97% | 80.3만 |
|---|
| 2026.01.02 | ₩49,447 | ₩50,090 | ₩49,447 | ₩50,050 | +1.22% | 127.9만 |
|---|
| 2025.12.31 | ₩48,938 | ₩49,822 | ₩48,562 | ₩49,795 | +1.75% | 196.5만 |
|---|
| 2025.12.30 | ₩48,804 | ₩48,897 | ₩48,308 | ₩48,549 | -0.52% | 60.5만 |
|---|
| 2025.12.29 | ₩48,402 | ₩48,670 | ₩48,227 | ₩48,294 | -0.22% | 60.4만 |
|---|
| 2025.12.26 | ₩48,187 | ₩48,978 | ₩48,053 | ₩48,777 | +1.22% | 64.2만 |
|---|
| 2025.12.24 | ₩48,696 | ₩48,857 | ₩48,160 | ₩48,268 | -0.88% | 57.6만 |
|---|
| 2025.12.23 | ₩49,782 | ₩49,862 | ₩48,951 | ₩49,058 | -1.45% | 88.3만 |
|---|
| 2025.12.22 | ₩49,353 | ₩49,621 | ₩49,299 | ₩49,460 | +0.22% | 56.1만 |
|---|
| 2025.12.19 | ₩49,085 | ₩49,326 | ₩48,777 | ₩49,232 | +0.30% | 68.6만 |
|---|
| 2025.12.18 | ₩48,643 | ₩48,750 | ₩48,254 | ₩48,549 | -0.19% | 100.4만 |
|---|
| 2025.12.17 | ₩49,460 | ₩49,527 | ₩48,884 | ₩49,152 | -0.62% | 80.9만 |
|---|
| 2025.12.16 | ₩50,237 | ₩50,251 | ₩48,964 | ₩48,964 | -2.53% | 109.8만 |
|---|
| 2025.12.15 | ₩49,313 | ₩49,849 | ₩49,031 | ₩49,822 | +1.03% | 146.5만 |
|---|
| 2025.12.12 | ₩49,835 | ₩50,170 | ₩49,675 | ₩49,943 | +0.22% | 106.8만 |
|---|
| 2025.12.11 | ₩47,638 | ₩48,482 | ₩47,423 | ₩48,428 | +1.66% | 117.1만 |
|---|
| 2025.12.10 | ₩48,777 | ₩49,005 | ₩47,906 | ₩48,308 | -0.96% | 175.7만 |
|---|
| 2025.12.09 | ₩48,160 | ₩48,978 | ₩48,147 | ₩48,804 | +1.34% | 117.1만 |
|---|
| 2025.12.08 | ₩48,402 | ₩49,433 | ₩48,402 | ₩48,884 | +1.00% | 107.1만 |
|---|
| 2025.12.05 | ₩47,799 | ₩48,629 | ₩47,799 | ₩48,442 | +1.35% | 158.8만 |
|---|
| 2025.12.04 | ₩47,169 | ₩47,852 | ₩47,155 | ₩47,691 | +1.11% | 70.3만 |
|---|
| 2025.12.03 | ₩47,129 | ₩47,410 | ₩46,767 | ₩46,954 | -0.37% | 90.8만 |
|---|
| 2025.12.02 | ₩47,651 | ₩47,825 | ₩47,062 | ₩47,289 | -0.76% | 81.8만 |
|---|
| 2025.12.01 | ₩47,209 | ₩47,437 | ₩47,008 | ₩47,316 | +0.23% | 90.3만 |
|---|
| 2025.11.28 | ₩45,239 | ₩45,989 | ₩45,159 | ₩45,641 | +0.89% | 86.2만 |
|---|
| 2025.11.26 | ₩45,641 | ₩46,110 | ₩44,931 | ₩44,931 | -1.56% | 100.4만 |
|---|
| 2025.11.25 | ₩45,400 | ₩45,641 | ₩44,931 | ₩45,507 | +0.24% | 151.4만 |
|---|
| 2025.11.24 | ₩45,936 | ₩46,164 | ₩45,735 | ₩45,815 | -0.26% | 108.5만 |
|---|
| 2025.11.21 | ₩46,391 | ₩47,088 | ₩46,324 | ₩46,579 | +0.40% | 144.3만 |
|---|
| 2025.11.20 | ₩47,316 | ₩47,316 | ₩46,673 | ₩46,968 | -0.74% | 174.2만 |
|---|
| 2025.11.19 | ₩46,968 | ₩47,544 | ₩46,807 | ₩47,437 | +1.00% | 120.7만 |
|---|
| 2025.11.18 | ₩46,726 | ₩47,598 | ₩46,592 | ₩47,222 | +1.06% | 101.5만 |
|---|
| 2025.11.17 | ₩47,102 | ₩47,289 | ₩46,793 | ₩47,088 | -0.03% | 88.9만 |
|---|
| 2025.11.14 | ₩46,030 | ₩47,437 | ₩45,936 | ₩47,437 | +3.06% | 133.7만 |
|---|
| 2025.11.13 | ₩45,922 | ₩46,700 | ₩45,762 | ₩46,525 | +1.31% | 139.7만 |
|---|
| 2025.11.12 | ₩45,681 | ₩45,829 | ₩45,159 | ₩45,440 | -0.53% | 103.9만 |
|---|
| 2025.11.11 | ₩45,695 | ₩45,949 | ₩45,507 | ₩45,695 | 0.00% | 70.8만 |
|---|
| 2025.11.10 | ₩46,391 | ₩46,539 | ₩46,123 | ₩46,351 | -0.09% | 99.2만 |
|---|
| 2025.11.07 | ₩46,552 | ₩46,552 | ₩45,788 | ₩46,190 | -0.78% | 82.2만 |
|---|
| 2025.11.06 | ₩46,217 | ₩46,244 | ₩45,735 | ₩45,896 | -0.70% | 118.7만 |
|---|
| 2025.11.05 | ₩46,311 | ₩47,249 | ₩46,257 | ₩47,142 | +1.79% | 132만 |
|---|
| 2025.11.04 | ₩45,855 | ₩45,909 | ₩45,440 | ₩45,628 | -0.50% | 67만 |
|---|
| 2025.11.03 | ₩46,016 | ₩46,378 | ₩45,788 | ₩45,963 | -0.12% | 100.6만 |
|---|
| 2025.10.31 | ₩45,145 | ₩45,641 | ₩44,998 | ₩45,494 | +0.77% | 131.5만 |
|---|
| 2025.10.30 | ₩45,346 | ₩45,386 | ₩44,502 | ₩45,078 | -0.59% | 161.4만 |
|---|
| 2025.10.29 | ₩43,175 | ₩44,395 | ₩43,175 | ₩44,355 | +2.73% | 157만 |
|---|
| 2025.10.28 | ₩43,216 | ₩43,242 | ₩42,760 | ₩42,948 | -0.62% | 89.3만 |
|---|
| 2025.10.27 | ₩43,966 | ₩44,274 | ₩43,162 | ₩43,296 | -1.52% | 102.7만 |
|---|
| 2025.10.24 | ₩43,551 | ₩44,140 | ₩43,537 | ₩43,752 | +0.46% | 93.7만 |
|---|
| 2025.10.23 | ₩43,443 | ₩43,899 | ₩43,216 | ₩43,671 | +0.52% | 107.3만 |
|---|
| 2025.10.22 | ₩42,907 | ₩43,135 | ₩42,666 | ₩42,800 | -0.25% | 99.6만 |
|---|
| 2025.10.21 | ₩42,894 | ₩43,001 | ₩42,639 | ₩42,894 | 0.00% | 99.4만 |
|---|
| 2025.10.20 | ₩43,618 | ₩43,899 | ₩43,484 | ₩43,484 | -0.31% | 101.5만 |
|---|
| 2025.10.17 | ₩43,912 | ₩44,395 | ₩43,886 | ₩44,006 | +0.21% | 114.5만 |
|---|
| 2025.10.16 | ₩44,904 | ₩45,025 | ₩43,510 | ₩43,698 | -2.69% | 133.3만 |
|---|
| 2025.10.15 | ₩44,261 | ₩44,971 | ₩43,792 | ₩44,743 | +1.09% | 126.7만 |
|---|
| 2025.10.14 | ₩44,690 | ₩45,025 | ₩44,301 | ₩44,314 | -0.84% | 138만 |
|---|
| 2025.10.13 | ₩45,266 | ₩45,842 | ₩44,783 | ₩44,783 | -1.07% | 102.4만 |
|---|
| 2025.10.10 | ₩45,735 | ₩45,842 | ₩44,582 | ₩44,797 | -2.05% | 219.3만 |
|---|