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 | ₩66,554 | ₩67,183 | ₩65,805 | ₩65,952 | -0.91% | 107.2만 |
| 2026.10.08 | ₩67,960 | ₩68,227 | ₩66,046 | ₩66,193 | -2.60% | 185만 |
| 2026.10.07 | ₩69,807 | ₩69,874 | ₩67,585 | ₩67,986 | -2.61% | 111만 |
| 2026.10.06 | ₩67,879 | ₩68,174 | ₩66,849 | ₩67,612 | -0.39% | 130.6만 |
| 2026.10.05 | ₩67,933 | ₩69,164 | ₩67,692 | ₩68,053 | +0.18% | 121.7만 |
| 2026.10.02 | ₩65,831 | ₩67,572 | ₩64,908 | ₩67,103 | +1.93% | 269.8만 |
| 2026.10.01 | ₩68,268 | ₩68,803 | ₩65,523 | ₩66,434 | -2.69% | 249.6만 |
| 2026.09.30 | ₩65,952 | ₩67,545 | ₩65,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,782 |
| +1.26% |
| 140.6만 |
| 2026.09.29 | ₩65,082 | ₩66,782 | ₩65,082 | ₩65,738 | +1.01% | 146.4만 |
|---|
| 2026.09.28 | ₩64,787 | ₩65,657 | ₩64,238 | ₩64,827 | +0.06% | 100.1만 |
|---|
| 2026.09.25 | ₩62,967 | ₩64,292 | ₩62,806 | ₩63,061 | +0.15% | 176.7만 |
|---|
| 2026.09.24 | ₩60,731 | ₩62,766 | ₩60,276 | ₩62,753 | +3.33% | 179.5만 |
|---|
| 2026.09.23 | ₩58,295 | ₩60,919 | ₩58,242 | ₩60,477 | +3.74% | 155.5만 |
|---|
| 2026.09.22 | ₩57,385 | ₩58,121 | ₩57,305 | ₩57,706 | +0.56% | 86만 |
|---|
| 2026.09.21 | ₩58,041 | ₩58,416 | ₩57,827 | ₩57,894 | -0.25% | 65.2만 |
|---|
| 2026.09.18 | ₩58,603 | ₩59,366 | ₩58,576 | ₩59,031 | +0.73% | 108.8만 |
|---|
| 2026.09.17 | ₩58,375 | ₩58,643 | ₩57,800 | ₩57,813 | -0.96% | 118.3만 |
|---|
| 2026.09.16 | ₩59,634 | ₩59,835 | ₩58,295 | ₩59,821 | +0.31% | 189.7만 |
|---|
| 2026.09.15 | ₩60,290 | ₩60,584 | ₩59,888 | ₩60,183 | -0.18% | 103.6만 |
|---|
| 2026.09.14 | ₩59,901 | ₩60,664 | ₩58,724 | ₩59,634 | -0.45% | 143.6만 |
|---|
| 2026.09.11 | ₩58,750 | ₩59,875 | ₩58,416 | ₩59,768 | +1.73% | 111.7만 |
|---|
| 2026.09.10 | ₩59,460 | ₩60,156 | ₩58,630 | ₩59,821 | +0.61% | 183.8만 |
|---|
| 2026.09.09 | ₩56,916 | ₩58,616 | ₩56,649 | ₩57,853 | +1.65% | 142.7만 |
|---|
| 2026.09.08 | ₩56,341 | ₩57,385 | ₩56,314 | ₩56,809 | +0.83% | 91.3만 |
|---|
| 2026.09.04 | ₩56,595 | ₩56,849 | ₩56,194 | ₩56,756 | +0.28% | 55.2만 |
|---|
| 2026.09.03 | ₩56,394 | ₩56,997 | ₩56,234 | ₩56,997 | +1.07% | 126.9만 |
|---|
| 2026.09.02 | ₩57,224 | ₩57,653 | ₩57,050 | ₩57,278 | +0.09% | 82.4만 |
|---|
| 2026.09.01 | ₩57,438 | ₩57,546 | ₩56,354 | ₩57,398 | -0.07% | 102만 |
|---|
| 2026.08.31 | ₩56,742 | ₩57,412 | ₩56,675 | ₩56,702 | -0.07% | 120.6만 |
|---|
| 2026.08.28 | ₩55,578 | ₩56,100 | ₩54,494 | ₩55,939 | +0.65% | 165.7만 |
|---|
| 2026.08.27 | ₩55,216 | ₩55,591 | ₩54,882 | ₩55,297 | +0.15% | 88.9만 |
|---|
| 2026.08.26 | ₩55,042 | ₩55,417 | ₩54,949 | ₩54,949 | -0.17% | 56.8만 |
|---|
| 2026.08.25 | ₩55,364 | ₩55,672 | ₩54,627 | ₩54,627 | -1.33% | 73.1만 |
|---|
| 2026.08.24 | ₩56,662 | ₩56,702 | ₩55,792 | ₩56,488 | -0.31% | 92만 |
|---|
| 2026.08.21 | ₩57,264 | ₩57,800 | ₩57,050 | ₩57,559 | +0.51% | 89.4만 |
|---|
| 2026.08.20 | ₩56,849 | ₩57,211 | ₩56,006 | ₩56,863 | +0.02% | 122.3만 |
|---|
| 2026.08.19 | ₩55,912 | ₩56,341 | ₩55,404 | ₩55,511 | -0.72% | 300.6만 |
|---|
| 2026.08.18 | ₩59,219 | ₩59,473 | ₩58,175 | ₩58,362 | -1.45% | 156.3만 |
|---|
| 2026.08.17 | ₩58,201 | ₩59,072 | ₩57,947 | ₩58,964 | +1.31% | 125.7만 |
|---|
| 2026.08.14 | ₩57,077 | ₩57,961 | ₩56,890 | ₩57,519 | +0.77% | 128.3만 |
|---|
| 2026.08.13 | ₩56,314 | ₩56,542 | ₩55,484 | ₩56,394 | +0.14% | 96.2만 |
|---|
| 2026.08.12 | ₩56,622 | ₩57,452 | ₩56,595 | ₩57,345 | +1.28% | 123.4만 |
|---|
| 2026.08.11 | ₩56,957 | ₩57,291 | ₩56,582 | ₩57,117 | +0.28% | 96.3만 |
|---|
| 2026.08.10 | ₩56,702 | ₩57,452 | ₩56,595 | ₩57,425 | +1.27% | 94.5만 |
|---|
| 2026.08.07 | ₩55,846 | ₩56,488 | ₩55,725 | ₩55,939 | +0.17% | 77.2만 |
|---|
| 2026.08.06 | ₩55,832 | ₩56,568 | ₩55,564 | ₩56,354 | +0.94% | 109.8만 |
|---|
| 2026.08.05 | ₩55,498 | ₩55,752 | ₩55,083 | ₩55,324 | -0.31% | 86.7만 |
|---|
| 2026.08.04 | ₩56,140 | ₩56,207 | ₩55,672 | ₩55,672 | -0.83% | 104.3만 |
|---|
| 2026.08.03 | ₩56,890 | ₩57,278 | ₩56,635 | ₩56,943 | +0.09% | 100.9만 |
|---|
| 2026.07.31 | ₩57,090 | ₩58,255 | ₩57,090 | ₩57,505 | +0.73% | 215만 |
|---|
| 2026.07.30 | ₩56,341 | ₩56,916 | ₩56,140 | ₩56,381 | +0.07% | 79.8만 |
|---|
| 2026.07.29 | ₩53,838 | ₩56,475 | ₩53,731 | ₩56,153 | +4.30% | 91.2만 |
|---|
| 2026.07.28 | ₩54,266 | ₩54,293 | ₩53,383 | ₩53,570 | -1.28% | 57.3만 |
|---|
| 2026.07.27 | ₩54,494 | ₩54,909 | ₩54,279 | ₩54,440 | -0.10% | 48.1만 |
|---|
| 2026.07.24 | ₩55,324 | ₩55,498 | ₩54,654 | ₩55,417 | +0.17% | 34.7만 |
|---|
| 2026.07.23 | ₩55,899 | ₩55,953 | ₩55,417 | ₩55,564 | -0.60% | 37.5만 |
|---|
| 2026.07.22 | ₩54,641 | ₩55,109 | ₩54,494 | ₩55,056 | +0.76% | 43.2만 |
|---|
| 2026.07.21 | ₩54,387 | ₩54,962 | ₩54,306 | ₩54,574 | +0.34% | 42.1만 |
|---|
| 2026.07.20 | ₩53,275 | ₩54,239 | ₩53,249 | ₩53,998 | +1.36% | 55.4만 |
|---|
| 2026.07.17 | ₩52,687 | ₩52,941 | ₩52,285 | ₩52,914 | +0.43% | 63.3만 |
|---|
| 2026.07.16 | ₩54,079 | ₩54,172 | ₩53,356 | ₩53,356 | -1.34% | 35.4만 |
|---|
| 2026.07.15 | ₩53,570 | ₩53,583 | ₩53,008 | ₩53,342 | -0.42% | 47.4만 |
|---|
| 2026.07.14 | ₩53,436 | ₩53,650 | ₩52,780 | ₩53,570 | +0.25% | 45.2만 |
|---|
| 2026.07.13 | ₩53,369 | ₩53,838 | ₩53,209 | ₩53,757 | +0.73% | 33.6만 |
|---|
| 2026.07.10 | ₩52,700 | ₩53,195 | ₩52,539 | ₩52,740 | +0.08% | 39만 |
|---|
| 2026.07.09 | ₩53,101 | ₩53,128 | ₩51,950 | ₩52,727 | -0.71% | 34.3만 |
|---|
| 2026.07.08 | ₩53,021 | ₩53,490 | ₩52,794 | ₩52,927 | -0.18% | 38만 |
|---|
| 2026.07.07 | ₩51,495 | ₩52,606 | ₩51,482 | ₩52,606 | +2.16% | 33.5만 |
|---|
| 2026.07.06 | ₩50,987 | ₩51,428 | ₩50,893 | ₩50,893 | -0.18% | 24.5만 |
|---|
| 2026.07.02 | ₩51,013 | ₩51,067 | ₩50,331 | ₩50,732 | -0.55% | 52.9만 |
|---|
| 2026.07.01 | ₩50,826 | ₩50,866 | ₩50,250 | ₩50,679 | -0.29% | 65.1만 |
|---|
| 2026.06.30 | ₩48,497 | ₩49,728 | ₩48,443 | ₩49,608 | +2.29% | 88.1만 |
|---|
| 2026.06.29 | ₩48,109 | ₩48,216 | ₩47,841 | ₩48,001 | -0.22% | 70.2만 |
|---|
| 2026.06.26 | ₩48,631 | ₩48,671 | ₩48,109 | ₩48,109 | -1.07% | 37.9만 |
|---|
| 2026.06.25 | ₩47,680 | ₩48,149 | ₩47,332 | ₩48,082 | +0.84% | 47.8만 |
|---|
| 2026.06.24 | ₩48,376 | ₩48,416 | ₩47,827 | ₩47,961 | -0.86% | 65.4만 |
|---|
| 2026.06.23 | ₩50,090 | ₩50,157 | ₩49,621 | ₩49,956 | -0.27% | 37.2만 |
|---|
| 2026.06.22 | ₩50,170 | ₩50,732 | ₩50,116 | ₩50,545 | +0.75% | 57.1만 |
|---|
| 2026.06.18 | ₩48,778 | ₩49,541 | ₩48,617 | ₩49,407 | +1.29% | 79.2만 |
|---|
| 2026.06.17 | ₩50,009 | ₩50,679 | ₩49,568 | ₩50,050 | +0.08% | 74.9만 |
|---|
| 2026.06.16 | ₩50,638 | ₩50,692 | ₩49,902 | ₩50,197 | -0.87% | 40.4만 |
|---|
| 2026.06.15 | ₩50,625 | ₩51,134 | ₩50,371 | ₩51,053 | +0.85% | 39.8만 |
|---|
| 2026.06.12 | ₩51,201 | ₩51,562 | ₩50,853 | ₩50,987 | -0.42% | 51.6만 |
|---|
| 2026.06.11 | ₩52,044 | ₩52,272 | ₩50,424 | ₩50,531 | -2.91% | 107만 |
|---|
| 2026.06.10 | ₩52,098 | ₩52,887 | ₩51,790 | ₩52,472 | +0.72% | 64.2만 |
|---|
| 2026.06.09 | ₩52,365 | ₩52,713 | ₩51,977 | ₩52,057 | -0.59% | 65.5만 |
|---|
| 2026.06.08 | ₩51,937 | ₩52,994 | ₩51,736 | ₩52,968 | +1.98% | 62.8만 |
|---|
| 2026.06.05 | ₩52,325 | ₩52,432 | ₩51,696 | ₩52,164 | -0.31% | 76.3만 |
|---|
| 2026.06.04 | ₩51,094 | ₩51,442 | ₩50,920 | ₩51,281 | +0.37% | 39.2만 |
|---|
| 2026.06.03 | ₩51,683 | ₩52,004 | ₩51,428 | ₩51,575 | -0.21% | 61.8만 |
|---|
| 2026.06.02 | ₩50,799 | ₩51,294 | ₩50,719 | ₩51,000 | +0.40% | 42.7만 |
|---|
| 2026.06.01 | ₩52,272 | ₩52,526 | ₩51,201 | ₩51,321 | -1.82% | 95.8만 |
|---|
| 2026.05.29 | ₩51,281 | ₩51,736 | ₩51,027 | ₩51,401 | +0.23% | 70.4만 |
|---|
| 2026.05.28 | ₩52,031 | ₩52,191 | ₩51,161 | ₩51,375 | -1.26% | 69.2만 |
|---|
| 2026.05.27 | ₩52,231 | ₩52,379 | ₩51,830 | ₩52,124 | -0.21% | 65.9만 |
|---|
| 2026.05.26 | ₩52,044 | ₩52,861 | ₩51,990 | ₩52,539 | +0.95% | 62.4만 |
|---|
| 2026.05.22 | ₩53,436 | ₩54,293 | ₩53,289 | ₩53,289 | -0.28% | 75.8만 |
|---|
| 2026.05.21 | ₩55,283 | ₩55,792 | ₩54,025 | ₩54,052 | -2.23% | 126만 |
|---|
| 2026.05.20 | ₩56,314 | ₩56,435 | ₩54,494 | ₩54,627 | -3.00% | 206만 |
|---|
| 2026.05.19 | ₩56,582 | ₩56,943 | ₩56,033 | ₩56,501 | -0.14% | 103.1만 |
|---|
| 2026.05.18 | ₩55,083 | ₩55,832 | ₩54,654 | ₩55,324 | +0.44% | 104.2만 |
|---|
| 2026.05.15 | ₩54,735 | ₩55,283 | ₩54,587 | ₩55,083 | +0.64% | 99.2만 |
|---|
| 2026.05.14 | ₩52,084 | ₩52,727 | ₩51,870 | ₩52,727 | +1.23% | 42.5만 |
|---|
| 2026.05.13 | ₩52,700 | ₩53,316 | ₩52,472 | ₩52,941 | +0.46% | 53.3만 |
|---|
| 2026.05.12 | ₩52,138 | ₩52,687 | ₩52,138 | ₩52,593 | +0.87% | 75.5만 |
|---|
| 2026.05.11 | ₩50,906 | ₩51,616 | ₩50,866 | ₩51,468 | +1.10% | 35만 |
|---|
| 2026.05.08 | ₩50,572 | ₩50,705 | ₩50,197 | ₩50,625 | +0.11% | 47.7만 |
|---|
| 2026.05.07 | ₩50,103 | ₩51,348 | ₩50,103 | ₩51,201 | +2.19% | 49.8만 |
|---|
| 2026.05.06 | ₩50,531 | ₩50,772 | ₩50,331 | ₩50,505 | -0.05% | 66.3만 |
|---|
| 2026.05.05 | ₩52,164 | ₩52,272 | ₩51,549 | ₩51,696 | -0.90% | 52.2만 |
|---|
| 2026.05.04 | ₩51,790 | ₩52,861 | ₩51,776 | ₩52,459 | +1.29% | 78.3만 |
|---|
| 2026.05.01 | ₩51,535 | ₩51,803 | ₩50,612 | ₩51,348 | -0.36% | 60.5만 |
|---|
| 2026.04.30 | ₩51,308 | ₩52,205 | ₩51,308 | ₩51,816 | +0.99% | 61.4만 |
|---|
| 2026.04.29 | ₩51,134 | ₩51,870 | ₩51,134 | ₩51,616 | +0.94% | 81.2만 |
|---|
| 2026.04.28 | ₩50,839 | ₩51,187 | ₩50,451 | ₩50,478 | -0.71% | 40만 |
|---|
| 2026.04.27 | ₩50,250 | ₩50,705 | ₩49,996 | ₩50,585 | +0.67% | 29.6만 |
|---|
| 2026.04.24 | ₩50,264 | ₩50,598 | ₩49,648 | ₩49,862 | -0.80% | 57만 |
|---|
| 2026.04.23 | ₩49,541 | ₩50,545 | ₩49,193 | ₩49,983 | +0.89% | 84.9만 |
|---|
| 2026.04.22 | ₩49,139 | ₩49,728 | ₩48,965 | ₩49,621 | +0.98% | 44.5만 |
|---|
| 2026.04.21 | ₩49,287 | ₩50,009 | ₩49,099 | ₩49,969 | +1.39% | 60.7만 |
|---|
| 2026.04.20 | ₩49,032 | ₩49,688 | ₩49,005 | ₩49,112 | +0.16% | 29.7만 |
|---|
| 2026.04.17 | ₩49,072 | ₩49,380 | ₩48,831 | ₩49,072 | 0.00% | 81.2만 |
|---|
| 2026.04.16 | ₩49,300 | ₩50,518 | ₩49,233 | ₩50,344 | +2.12% | 64.6만 |
|---|
| 2026.04.15 | ₩49,099 | ₩49,594 | ₩49,046 | ₩49,420 | +0.65% | 35.3만 |
|---|
| 2026.04.14 | ₩49,661 | ₩49,755 | ₩48,724 | ₩48,764 | -1.81% | 47.4만 |
|---|
| 2026.04.13 | ₩50,130 | ₩50,398 | ₩49,461 | ₩49,527 | -1.20% | 59.8만 |
|---|
| 2026.04.10 | ₩49,782 | ₩50,237 | ₩49,648 | ₩49,929 | +0.30% | 50만 |
|---|
| 2026.04.09 | ₩49,581 | ₩50,050 | ₩48,831 | ₩49,501 | -0.16% | 59만 |
|---|
| 2026.04.08 | ₩48,376 | ₩49,487 | ₩48,376 | ₩49,166 | +1.63% | 91만 |
|---|
| 2026.04.07 | ₩49,795 | ₩50,866 | ₩49,568 | ₩49,608 | -0.38% | 65.2만 |
|---|
| 2026.04.06 | ₩49,875 | ₩49,996 | ₩49,246 | ₩49,554 | -0.64% | 47.1만 |
|---|
| 2026.04.02 | ₩50,357 | ₩50,438 | ₩49,220 | ₩49,340 | -2.02% | 76.3만 |
|---|
| 2026.04.01 | ₩50,130 | ₩50,197 | ₩49,407 | ₩50,130 | 0.00% | 78.7만 |
|---|
| 2026.03.31 | ₩49,568 | ₩50,210 | ₩49,206 | ₩50,009 | +0.89% | 170.9만 |
|---|
| 2026.03.30 | ₩50,103 | ₩50,357 | ₩49,514 | ₩49,835 | -0.53% | 76.6만 |
|---|
| 2026.03.27 | ₩52,138 | ₩52,218 | ₩51,053 | ₩51,897 | -0.46% | 122.3만 |
|---|
| 2026.03.26 | ₩50,558 | ₩51,254 | ₩50,116 | ₩50,933 | +0.74% | 89.1만 |
|---|
| 2026.03.25 | ₩49,835 | ₩50,317 | ₩49,648 | ₩49,715 | -0.24% | 107.1만 |
|---|
| 2026.03.24 | ₩51,669 | ₩51,964 | ₩50,679 | ₩51,134 | -1.04% | 154.1만 |
|---|
| 2026.03.23 | ₩51,361 | ₩51,790 | ₩50,411 | ₩50,946 | -0.81% | 207.5만 |
|---|
| 2026.03.20 | ₩50,331 | ₩52,098 | ₩50,237 | ₩51,924 | +3.16% | 143.2만 |
|---|
| 2026.03.19 | ₩49,835 | ₩49,996 | ₩48,711 | ₩49,086 | -1.50% | 116.3만 |
|---|
| 2026.03.18 | ₩49,327 | ₩50,036 | ₩49,126 | ₩50,023 | +1.41% | 94.6만 |
|---|
| 2026.03.17 | ₩49,300 | ₩49,380 | ₩48,952 | ₩49,126 | -0.35% | 51.3만 |
|---|
| 2026.03.16 | ₩49,581 | ₩49,969 | ₩49,313 | ₩49,554 | -0.05% | 102.1만 |
|---|
| 2026.03.13 | ₩50,036 | ₩50,812 | ₩49,675 | ₩50,679 | +1.28% | 80.2만 |
|---|
| 2026.03.12 | ₩50,009 | ₩50,237 | ₩49,447 | ₩49,902 | -0.21% | 102.1만 |
|---|
| 2026.03.11 | ₩48,564 | ₩49,688 | ₩48,510 | ₩49,541 | +2.01% | 111.6만 |
|---|
| 2026.03.10 | ₩46,877 | ₩47,734 | ₩46,690 | ₩47,707 | +1.77% | 120.6만 |
|---|
| 2026.03.09 | ₩47,801 | ₩47,894 | ₩46,114 | ₩46,301 | -3.14% | 112.8만 |
|---|
| 2026.03.06 | ₩47,680 | ₩48,162 | ₩46,730 | ₩47,413 | -0.56% | 105.8만 |
|---|
| 2026.03.05 | ₩47,185 | ₩47,319 | ₩46,663 | ₩46,850 | -0.71% | 113.8만 |
|---|
| 2026.03.04 | ₩46,074 | ₩46,395 | ₩45,873 | ₩46,301 | +0.49% | 96.5만 |
|---|
| 2026.03.03 | ₩46,542 | ₩46,609 | ₩45,512 | ₩45,860 | -1.47% | 132.6만 |
|---|
| 2026.03.02 | ₩45,043 | ₩45,940 | ₩45,016 | ₩45,565 | +1.16% | 111만 |
|---|
| 2026.02.27 | ₩44,441 | ₩44,601 | ₩44,173 | ₩44,334 | -0.24% | 95.4만 |
|---|
| 2026.02.26 | ₩45,298 | ₩45,324 | ₩44,909 | ₩44,963 | -0.74% | 69.5만 |
|---|
| 2026.02.25 | ₩45,806 | ₩45,806 | ₩45,257 | ₩45,525 | -0.61% | 45만 |
|---|
| 2026.02.24 | ₩45,418 | ₩45,699 | ₩45,298 | ₩45,512 | +0.21% | 61.7만 |
|---|
| 2026.02.23 | ₩46,034 | ₩46,047 | ₩45,351 | ₩45,726 | -0.67% | 61.5만 |
|---|
| 2026.02.20 | ₩45,753 | ₩46,944 | ₩45,753 | ₩46,194 | +0.97% | 108.2만 |
|---|
| 2026.02.19 | ₩46,181 | ₩46,221 | ₩45,672 | ₩45,793 | -0.84% | 56.7만 |
|---|
| 2026.02.18 | ₩45,713 | ₩46,020 | ₩45,458 | ₩45,967 | +0.56% | 70.6만 |
|---|
| 2026.02.17 | ₩45,364 | ₩45,579 | ₩45,043 | ₩45,431 | +0.15% | 60.7만 |
|---|
| 2026.02.13 | ₩45,793 | ₩45,927 | ₩45,512 | ₩45,686 | -0.23% | 131.1만 |
|---|
| 2026.02.12 | ₩47,734 | ₩47,761 | ₩46,248 | ₩46,301 | -3.00% | 111.6만 |
|---|
| 2026.02.11 | ₩48,283 | ₩48,416 | ₩47,573 | ₩48,242 | -0.08% | 107.4만 |
|---|
| 2026.02.10 | ₩47,935 | ₩47,961 | ₩47,439 | ₩47,439 | -1.03% | 101.4만 |
|---|
| 2026.02.09 | ₩49,648 | ₩49,942 | ₩49,046 | ₩49,153 | -1.00% | 58.2만 |
|---|
| 2026.02.06 | ₩49,220 | ₩49,648 | ₩49,112 | ₩49,126 | -0.19% | 57.3만 |
|---|
| 2026.02.05 | ₩50,076 | ₩50,398 | ₩49,139 | ₩49,179 | -1.79% | 118.3만 |
|---|
| 2026.02.04 | ₩50,612 | ₩50,906 | ₩50,344 | ₩50,732 | +0.24% | 87.8만 |
|---|
| 2026.02.03 | ₩50,866 | ₩50,946 | ₩50,344 | ₩50,384 | -0.95% | 116.8만 |
|---|
| 2026.02.02 | ₩49,889 | ₩50,705 | ₩49,849 | ₩50,705 | +1.64% | 190.2만 |
|---|
| 2026.01.30 | ₩49,849 | ₩50,264 | ₩49,514 | ₩50,170 | +0.64% | 110.6만 |
|---|
| 2026.01.29 | ₩50,143 | ₩50,277 | ₩49,166 | ₩49,353 | -1.58% | 138만 |
|---|
| 2026.01.28 | ₩49,527 | ₩49,875 | ₩49,233 | ₩49,394 | -0.27% | 127.3만 |
|---|
| 2026.01.27 | ₩48,524 | ₩49,220 | ₩48,296 | ₩49,019 | +1.02% | 100만 |
|---|
| 2026.01.26 | ₩48,055 | ₩48,350 | ₩47,881 | ₩48,122 | +0.14% | 93.7만 |
|---|
| 2026.01.23 | ₩48,952 | ₩49,527 | ₩48,644 | ₩48,845 | -0.22% | 195만 |
|---|
| 2026.01.22 | ₩49,822 | ₩50,063 | ₩49,032 | ₩49,112 | -1.42% | 159.1만 |
|---|
| 2026.01.21 | ₩50,692 | ₩50,973 | ₩49,474 | ₩49,755 | -1.85% | 168.8만 |
|---|
| 2026.01.20 | ₩50,933 | ₩51,080 | ₩50,277 | ₩50,906 | -0.05% | 189.5만 |
|---|
| 2026.01.16 | ₩48,430 | ₩49,099 | ₩48,122 | ₩48,952 | +1.08% | 139.7만 |
|---|
| 2026.01.15 | ₩47,546 | ₩48,055 | ₩47,479 | ₩48,055 | +1.07% | 81.9만 |
|---|
| 2026.01.14 | ₩48,724 | ₩48,724 | ₩47,841 | ₩48,015 | -1.46% | 127.5만 |
|---|
| 2026.01.13 | ₩48,751 | ₩49,300 | ₩48,698 | ₩48,845 | +0.19% | 118.4만 |
|---|
| 2026.01.12 | ₩49,327 | ₩49,501 | ₩48,671 | ₩49,046 | -0.57% | 80.2만 |
|---|
| 2026.01.09 | ₩49,675 | ₩49,969 | ₩48,524 | ₩48,604 | -2.16% | 131.1만 |
|---|
| 2026.01.08 | ₩49,568 | ₩49,701 | ₩49,206 | ₩49,541 | -0.05% | 77.7만 |
|---|
| 2026.01.07 | ₩48,698 | ₩49,287 | ₩48,416 | ₩48,738 | +0.08% | 123.3만 |
|---|
| 2026.01.06 | ₩49,862 | ₩50,264 | ₩49,527 | ₩49,581 | -0.56% | 72.8만 |
|---|
| 2026.01.05 | ₩49,795 | ₩49,875 | ₩49,233 | ₩49,313 | -0.97% | 80.3만 |
|---|
| 2026.01.02 | ₩49,394 | ₩50,036 | ₩49,394 | ₩49,996 | +1.22% | 127.9만 |
|---|
| 2025.12.31 | ₩48,885 | ₩49,768 | ₩48,510 | ₩49,742 | +1.75% | 196.5만 |
|---|
| 2025.12.30 | ₩48,751 | ₩48,845 | ₩48,256 | ₩48,497 | -0.52% | 60.5만 |
|---|
| 2025.12.29 | ₩48,350 | ₩48,617 | ₩48,175 | ₩48,242 | -0.22% | 60.4만 |
|---|
| 2025.12.26 | ₩48,135 | ₩48,925 | ₩48,001 | ₩48,724 | +1.22% | 64.2만 |
|---|
| 2025.12.24 | ₩48,644 | ₩48,805 | ₩48,109 | ₩48,216 | -0.88% | 57.6만 |
|---|
| 2025.12.23 | ₩49,728 | ₩49,809 | ₩48,898 | ₩49,005 | -1.45% | 88.3만 |
|---|
| 2025.12.22 | ₩49,300 | ₩49,568 | ₩49,246 | ₩49,407 | +0.22% | 56.1만 |
|---|
| 2025.12.19 | ₩49,032 | ₩49,273 | ₩48,724 | ₩49,179 | +0.30% | 68.6만 |
|---|
| 2025.12.18 | ₩48,590 | ₩48,698 | ₩48,202 | ₩48,497 | -0.19% | 100.4만 |
|---|
| 2025.12.17 | ₩49,407 | ₩49,474 | ₩48,831 | ₩49,099 | -0.62% | 80.9만 |
|---|
| 2025.12.16 | ₩50,183 | ₩50,197 | ₩48,912 | ₩48,912 | -2.53% | 109.8만 |
|---|
| 2025.12.15 | ₩49,260 | ₩49,795 | ₩48,979 | ₩49,768 | +1.03% | 146.5만 |
|---|
| 2025.12.12 | ₩49,782 | ₩50,116 | ₩49,621 | ₩49,889 | +0.22% | 106.8만 |
|---|
| 2025.12.11 | ₩47,587 | ₩48,430 | ₩47,372 | ₩48,376 | +1.66% | 117.1만 |
|---|
| 2025.12.10 | ₩48,724 | ₩48,952 | ₩47,854 | ₩48,256 | -0.96% | 175.7만 |
|---|
| 2025.12.09 | ₩48,109 | ₩48,925 | ₩48,095 | ₩48,751 | +1.34% | 117.1만 |
|---|
| 2025.12.08 | ₩48,350 | ₩49,380 | ₩48,350 | ₩48,831 | +1.00% | 107.1만 |
|---|
| 2025.12.05 | ₩47,747 | ₩48,577 | ₩47,747 | ₩48,390 | +1.35% | 158.8만 |
|---|
| 2025.12.04 | ₩47,118 | ₩47,801 | ₩47,105 | ₩47,640 | +1.11% | 70.3만 |
|---|
| 2025.12.03 | ₩47,078 | ₩47,359 | ₩46,716 | ₩46,904 | -0.37% | 90.8만 |
|---|
| 2025.12.02 | ₩47,600 | ₩47,774 | ₩47,011 | ₩47,238 | -0.76% | 81.8만 |
|---|
| 2025.12.01 | ₩47,158 | ₩47,386 | ₩46,957 | ₩47,265 | +0.23% | 90.3만 |
|---|
| 2025.11.28 | ₩45,190 | ₩45,940 | ₩45,110 | ₩45,592 | +0.89% | 86.2만 |
|---|
| 2025.11.26 | ₩45,592 | ₩46,061 | ₩44,883 | ₩44,883 | -1.56% | 100.4만 |
|---|
| 2025.11.25 | ₩45,351 | ₩45,592 | ₩44,883 | ₩45,458 | +0.24% | 151.4만 |
|---|
| 2025.11.24 | ₩45,887 | ₩46,114 | ₩45,686 | ₩45,766 | -0.26% | 108.5만 |
|---|
| 2025.11.21 | ₩46,342 | ₩47,038 | ₩46,275 | ₩46,529 | +0.40% | 144.3만 |
|---|
| 2025.11.20 | ₩47,265 | ₩47,265 | ₩46,623 | ₩46,917 | -0.74% | 174.2만 |
|---|
| 2025.11.19 | ₩46,917 | ₩47,493 | ₩46,757 | ₩47,386 | +1.00% | 120.7만 |
|---|
| 2025.11.18 | ₩46,676 | ₩47,546 | ₩46,542 | ₩47,172 | +1.06% | 101.5만 |
|---|
| 2025.11.17 | ₩47,051 | ₩47,238 | ₩46,743 | ₩47,038 | -0.03% | 88.9만 |
|---|
| 2025.11.14 | ₩45,980 | ₩47,386 | ₩45,887 | ₩47,386 | +3.06% | 133.7만 |
|---|
| 2025.11.13 | ₩45,873 | ₩46,650 | ₩45,713 | ₩46,475 | +1.31% | 139.7만 |
|---|
| 2025.11.12 | ₩45,632 | ₩45,779 | ₩45,110 | ₩45,391 | -0.53% | 103.9만 |
|---|
| 2025.11.11 | ₩45,646 | ₩45,900 | ₩45,458 | ₩45,646 | 0.00% | 70.8만 |
|---|
| 2025.11.10 | ₩46,342 | ₩46,489 | ₩46,074 | ₩46,301 | -0.09% | 99.2만 |
|---|
| 2025.11.07 | ₩46,502 | ₩46,502 | ₩45,739 | ₩46,141 | -0.78% | 82.2만 |
|---|
| 2025.11.06 | ₩46,168 | ₩46,194 | ₩45,686 | ₩45,846 | -0.70% | 118.7만 |
|---|
| 2025.11.05 | ₩46,261 | ₩47,198 | ₩46,208 | ₩47,091 | +1.79% | 132만 |
|---|
| 2025.11.04 | ₩45,806 | ₩45,860 | ₩45,391 | ₩45,579 | -0.50% | 67만 |
|---|
| 2025.11.03 | ₩45,967 | ₩46,328 | ₩45,739 | ₩45,913 | -0.12% | 100.6만 |
|---|
| 2025.10.31 | ₩45,097 | ₩45,592 | ₩44,950 | ₩45,445 | +0.77% | 131.5만 |
|---|
| 2025.10.30 | ₩45,298 | ₩45,338 | ₩44,454 | ₩45,030 | -0.59% | 161.4만 |
|---|
| 2025.10.29 | ₩43,129 | ₩44,347 | ₩43,129 | ₩44,307 | +2.73% | 157만 |
|---|
| 2025.10.28 | ₩43,169 | ₩43,196 | ₩42,714 | ₩42,901 | -0.62% | 89.3만 |
|---|
| 2025.10.27 | ₩43,919 | ₩44,227 | ₩43,116 | ₩43,250 | -1.52% | 102.7만 |
|---|
| 2025.10.24 | ₩43,504 | ₩44,093 | ₩43,490 | ₩43,705 | +0.46% | 93.7만 |
|---|
| 2025.10.23 | ₩43,397 | ₩43,852 | ₩43,169 | ₩43,624 | +0.52% | 107.3만 |
|---|
| 2025.10.22 | ₩42,861 | ₩43,089 | ₩42,620 | ₩42,754 | -0.25% | 99.6만 |
|---|
| 2025.10.21 | ₩42,848 | ₩42,955 | ₩42,594 | ₩42,848 | 0.00% | 99.4만 |
|---|
| 2025.10.20 | ₩43,571 | ₩43,852 | ₩43,437 | ₩43,437 | -0.31% | 101.5만 |
|---|
| 2025.10.17 | ₩43,865 | ₩44,347 | ₩43,838 | ₩43,959 | +0.21% | 114.5만 |
|---|
| 2025.10.16 | ₩44,856 | ₩44,976 | ₩43,464 | ₩43,651 | -2.69% | 133.3만 |
|---|
| 2025.10.15 | ₩44,213 | ₩44,923 | ₩43,745 | ₩44,695 | +1.09% | 126.7만 |
|---|
| 2025.10.14 | ₩44,642 | ₩44,976 | ₩44,253 | ₩44,267 | -0.84% | 138만 |
|---|
| 2025.10.13 | ₩45,217 | ₩45,793 | ₩44,735 | ₩44,735 | -1.07% | 102.4만 |
|---|
| 2025.10.10 | ₩45,686 | ₩45,793 | ₩44,535 | ₩44,749 | -2.05% | 219.3만 |
|---|