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 | ₩66,480 | ₩67,109 | ₩65,731 | ₩65,878 | -0.91% | 107.2만 |
| 2026.10.08 | ₩67,884 | ₩68,151 | ₩65,972 | ₩66,119 | -2.60% | 185만 |
| 2026.10.07 | ₩69,729 | ₩69,796 | ₩67,510 | ₩67,911 | -2.61% | 111만 |
| 2026.10.06 | ₩67,804 | ₩68,098 | ₩66,774 | ₩67,536 | -0.39% | 130.6만 |
| 2026.10.05 | ₩67,857 | ₩69,087 | ₩67,617 | ₩67,978 | +0.18% | 121.7만 |
| 2026.10.02 | ₩65,758 | ₩67,496 | ₩64,835 | ₩67,028 | +1.93% | 269.8만 |
| 2026.10.01 | ₩68,192 | ₩68,726 | ₩65,451 | ₩66,360 | -2.69% | 249.6만 |
| 2026.09.30 | ₩65,878 | ₩67,470 | ₩65,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,707 |
| +1.26% |
| 140.6만 |
| 2026.09.29 | ₩65,009 | ₩66,707 | ₩65,009 | ₩65,664 | +1.01% | 146.4만 |
|---|
| 2026.09.28 | ₩64,715 | ₩65,584 | ₩64,167 | ₩64,755 | +0.06% | 100.1만 |
|---|
| 2026.09.25 | ₩62,897 | ₩64,220 | ₩62,736 | ₩62,990 | +0.15% | 176.7만 |
|---|
| 2026.09.24 | ₩60,664 | ₩62,696 | ₩60,209 | ₩62,683 | +3.33% | 179.5만 |
|---|
| 2026.09.23 | ₩58,230 | ₩60,851 | ₩58,177 | ₩60,410 | +3.74% | 155.5만 |
|---|
| 2026.09.22 | ₩57,321 | ₩58,056 | ₩57,241 | ₩57,642 | +0.56% | 86만 |
|---|
| 2026.09.21 | ₩57,976 | ₩58,351 | ₩57,762 | ₩57,829 | -0.25% | 65.2만 |
|---|
| 2026.09.18 | ₩58,538 | ₩59,300 | ₩58,511 | ₩58,966 | +0.73% | 108.8만 |
|---|
| 2026.09.17 | ₩58,310 | ₩58,578 | ₩57,736 | ₩57,749 | -0.96% | 118.3만 |
|---|
| 2026.09.16 | ₩59,567 | ₩59,768 | ₩58,230 | ₩59,755 | +0.31% | 189.7만 |
|---|
| 2026.09.15 | ₩60,223 | ₩60,517 | ₩59,821 | ₩60,116 | -0.18% | 103.6만 |
|---|
| 2026.09.14 | ₩59,835 | ₩60,597 | ₩58,658 | ₩59,567 | -0.45% | 143.6만 |
|---|
| 2026.09.11 | ₩58,685 | ₩59,808 | ₩58,351 | ₩59,701 | +1.73% | 111.7만 |
|---|
| 2026.09.10 | ₩59,394 | ₩60,089 | ₩58,565 | ₩59,755 | +0.61% | 183.8만 |
|---|
| 2026.09.09 | ₩56,853 | ₩58,551 | ₩56,586 | ₩57,789 | +1.65% | 142.7만 |
|---|
| 2026.09.08 | ₩56,278 | ₩57,321 | ₩56,251 | ₩56,746 | +0.83% | 91.3만 |
|---|
| 2026.09.04 | ₩56,532 | ₩56,786 | ₩56,131 | ₩56,693 | +0.28% | 55.2만 |
|---|
| 2026.09.03 | ₩56,332 | ₩56,933 | ₩56,171 | ₩56,933 | +1.07% | 126.9만 |
|---|
| 2026.09.02 | ₩57,161 | ₩57,588 | ₩56,987 | ₩57,214 | +0.09% | 82.4만 |
|---|
| 2026.09.01 | ₩57,375 | ₩57,482 | ₩56,291 | ₩57,334 | -0.07% | 102만 |
|---|
| 2026.08.31 | ₩56,679 | ₩57,348 | ₩56,612 | ₩56,639 | -0.07% | 120.6만 |
|---|
| 2026.08.28 | ₩55,516 | ₩56,037 | ₩54,433 | ₩55,877 | +0.65% | 165.7만 |
|---|
| 2026.08.27 | ₩55,155 | ₩55,529 | ₩54,821 | ₩55,235 | +0.15% | 88.9만 |
|---|
| 2026.08.26 | ₩54,981 | ₩55,356 | ₩54,888 | ₩54,888 | -0.17% | 56.8만 |
|---|
| 2026.08.25 | ₩55,302 | ₩55,610 | ₩54,567 | ₩54,567 | -1.33% | 73.1만 |
|---|
| 2026.08.24 | ₩56,599 | ₩56,639 | ₩55,730 | ₩56,425 | -0.31% | 92만 |
|---|
| 2026.08.21 | ₩57,201 | ₩57,736 | ₩56,987 | ₩57,495 | +0.51% | 89.4만 |
|---|
| 2026.08.20 | ₩56,786 | ₩57,147 | ₩55,944 | ₩56,800 | +0.02% | 122.3만 |
|---|
| 2026.08.19 | ₩55,850 | ₩56,278 | ₩55,342 | ₩55,449 | -0.72% | 300.6만 |
|---|
| 2026.08.18 | ₩59,153 | ₩59,407 | ₩58,110 | ₩58,297 | -1.45% | 156.3만 |
|---|
| 2026.08.17 | ₩58,137 | ₩59,006 | ₩57,883 | ₩58,899 | +1.31% | 125.7만 |
|---|
| 2026.08.14 | ₩57,014 | ₩57,896 | ₩56,826 | ₩57,455 | +0.77% | 128.3만 |
|---|
| 2026.08.13 | ₩56,251 | ₩56,479 | ₩55,422 | ₩56,332 | +0.14% | 96.2만 |
|---|
| 2026.08.12 | ₩56,559 | ₩57,388 | ₩56,532 | ₩57,281 | +1.28% | 123.4만 |
|---|
| 2026.08.11 | ₩56,893 | ₩57,227 | ₩56,519 | ₩57,054 | +0.28% | 96.3만 |
|---|
| 2026.08.10 | ₩56,639 | ₩57,388 | ₩56,532 | ₩57,361 | +1.27% | 94.5만 |
|---|
| 2026.08.07 | ₩55,783 | ₩56,425 | ₩55,663 | ₩55,877 | +0.17% | 77.2만 |
|---|
| 2026.08.06 | ₩55,770 | ₩56,505 | ₩55,503 | ₩56,291 | +0.94% | 109.8만 |
|---|
| 2026.08.05 | ₩55,436 | ₩55,690 | ₩55,021 | ₩55,262 | -0.31% | 86.7만 |
|---|
| 2026.08.04 | ₩56,078 | ₩56,144 | ₩55,610 | ₩55,610 | -0.83% | 104.3만 |
|---|
| 2026.08.03 | ₩56,826 | ₩57,214 | ₩56,572 | ₩56,880 | +0.09% | 100.9만 |
|---|
| 2026.07.31 | ₩57,027 | ₩58,190 | ₩57,027 | ₩57,441 | +0.73% | 215만 |
|---|
| 2026.07.30 | ₩56,278 | ₩56,853 | ₩56,078 | ₩56,318 | +0.07% | 79.8만 |
|---|
| 2026.07.29 | ₩53,778 | ₩56,412 | ₩53,671 | ₩56,091 | +4.30% | 91.2만 |
|---|
| 2026.07.28 | ₩54,206 | ₩54,232 | ₩53,323 | ₩53,510 | -1.28% | 57.3만 |
|---|
| 2026.07.27 | ₩54,433 | ₩54,847 | ₩54,219 | ₩54,379 | -0.10% | 48.1만 |
|---|
| 2026.07.24 | ₩55,262 | ₩55,436 | ₩54,593 | ₩55,356 | +0.17% | 34.7만 |
|---|
| 2026.07.23 | ₩55,837 | ₩55,890 | ₩55,356 | ₩55,503 | -0.60% | 37.5만 |
|---|
| 2026.07.22 | ₩54,580 | ₩55,048 | ₩54,433 | ₩54,995 | +0.76% | 43.2만 |
|---|
| 2026.07.21 | ₩54,326 | ₩54,901 | ₩54,246 | ₩54,513 | +0.34% | 42.1만 |
|---|
| 2026.07.20 | ₩53,216 | ₩54,179 | ₩53,189 | ₩53,938 | +1.36% | 55.4만 |
|---|
| 2026.07.17 | ₩52,628 | ₩52,882 | ₩52,227 | ₩52,855 | +0.43% | 63.3만 |
|---|
| 2026.07.16 | ₩54,018 | ₩54,112 | ₩53,296 | ₩53,296 | -1.34% | 35.4만 |
|---|
| 2026.07.15 | ₩53,510 | ₩53,524 | ₩52,949 | ₩53,283 | -0.42% | 47.4만 |
|---|
| 2026.07.14 | ₩53,377 | ₩53,591 | ₩52,721 | ₩53,510 | +0.25% | 45.2만 |
|---|
| 2026.07.13 | ₩53,310 | ₩53,778 | ₩53,149 | ₩53,698 | +0.73% | 33.6만 |
|---|
| 2026.07.10 | ₩52,641 | ₩53,136 | ₩52,481 | ₩52,681 | +0.08% | 39만 |
|---|
| 2026.07.09 | ₩53,042 | ₩53,069 | ₩51,892 | ₩52,668 | -0.71% | 34.3만 |
|---|
| 2026.07.08 | ₩52,962 | ₩53,430 | ₩52,735 | ₩52,869 | -0.18% | 38만 |
|---|
| 2026.07.07 | ₩51,438 | ₩52,548 | ₩51,424 | ₩52,548 | +2.16% | 33.5만 |
|---|
| 2026.07.06 | ₩50,930 | ₩51,371 | ₩50,836 | ₩50,836 | -0.18% | 24.5만 |
|---|
| 2026.07.02 | ₩50,957 | ₩51,010 | ₩50,275 | ₩50,676 | -0.55% | 52.9만 |
|---|
| 2026.07.01 | ₩50,769 | ₩50,809 | ₩50,194 | ₩50,622 | -0.29% | 65.1만 |
|---|
| 2026.06.30 | ₩48,443 | ₩49,673 | ₩48,389 | ₩49,553 | +2.29% | 88.1만 |
|---|
| 2026.06.29 | ₩48,055 | ₩48,162 | ₩47,788 | ₩47,948 | -0.22% | 70.2만 |
|---|
| 2026.06.26 | ₩48,576 | ₩48,617 | ₩48,055 | ₩48,055 | -1.07% | 37.9만 |
|---|
| 2026.06.25 | ₩47,627 | ₩48,095 | ₩47,280 | ₩48,028 | +0.84% | 47.8만 |
|---|
| 2026.06.24 | ₩48,322 | ₩48,363 | ₩47,774 | ₩47,908 | -0.86% | 65.4만 |
|---|
| 2026.06.23 | ₩50,034 | ₩50,101 | ₩49,566 | ₩49,900 | -0.27% | 37.2만 |
|---|
| 2026.06.22 | ₩50,114 | ₩50,676 | ₩50,061 | ₩50,489 | +0.75% | 57.1만 |
|---|
| 2026.06.18 | ₩48,724 | ₩49,486 | ₩48,563 | ₩49,352 | +1.29% | 79.2만 |
|---|
| 2026.06.17 | ₩49,954 | ₩50,622 | ₩49,512 | ₩49,994 | +0.08% | 74.9만 |
|---|
| 2026.06.16 | ₩50,582 | ₩50,636 | ₩49,847 | ₩50,141 | -0.87% | 40.4만 |
|---|
| 2026.06.15 | ₩50,569 | ₩51,077 | ₩50,315 | ₩50,997 | +0.85% | 39.8만 |
|---|
| 2026.06.12 | ₩51,144 | ₩51,505 | ₩50,796 | ₩50,930 | -0.42% | 51.6만 |
|---|
| 2026.06.11 | ₩51,986 | ₩52,213 | ₩50,368 | ₩50,475 | -2.91% | 107만 |
|---|
| 2026.06.10 | ₩52,040 | ₩52,828 | ₩51,732 | ₩52,414 | +0.72% | 64.2만 |
|---|
| 2026.06.09 | ₩52,307 | ₩52,655 | ₩51,919 | ₩51,999 | -0.59% | 65.5만 |
|---|
| 2026.06.08 | ₩51,879 | ₩52,935 | ₩51,679 | ₩52,909 | +1.98% | 62.8만 |
|---|
| 2026.06.05 | ₩52,267 | ₩52,374 | ₩51,638 | ₩52,106 | -0.31% | 76.3만 |
|---|
| 2026.06.04 | ₩51,037 | ₩51,384 | ₩50,863 | ₩51,224 | +0.37% | 39.2만 |
|---|
| 2026.06.03 | ₩51,625 | ₩51,946 | ₩51,371 | ₩51,518 | -0.21% | 61.8만 |
|---|
| 2026.06.02 | ₩50,743 | ₩51,237 | ₩50,662 | ₩50,943 | +0.40% | 42.7만 |
|---|
| 2026.06.01 | ₩52,213 | ₩52,467 | ₩51,144 | ₩51,264 | -1.82% | 95.8만 |
|---|
| 2026.05.29 | ₩51,224 | ₩51,679 | ₩50,970 | ₩51,344 | +0.23% | 70.4만 |
|---|
| 2026.05.28 | ₩51,973 | ₩52,133 | ₩51,104 | ₩51,318 | -1.26% | 69.2만 |
|---|
| 2026.05.27 | ₩52,173 | ₩52,320 | ₩51,772 | ₩52,066 | -0.21% | 65.9만 |
|---|
| 2026.05.26 | ₩51,986 | ₩52,802 | ₩51,933 | ₩52,481 | +0.95% | 62.4만 |
|---|
| 2026.05.22 | ₩53,377 | ₩54,232 | ₩53,230 | ₩53,230 | -0.28% | 75.8만 |
|---|
| 2026.05.21 | ₩55,222 | ₩55,730 | ₩53,965 | ₩53,992 | -2.23% | 126만 |
|---|
| 2026.05.20 | ₩56,251 | ₩56,372 | ₩54,433 | ₩54,567 | -3.00% | 206만 |
|---|
| 2026.05.19 | ₩56,519 | ₩56,880 | ₩55,971 | ₩56,439 | -0.14% | 103.1만 |
|---|
| 2026.05.18 | ₩55,021 | ₩55,770 | ₩54,593 | ₩55,262 | +0.44% | 104.2만 |
|---|
| 2026.05.15 | ₩54,674 | ₩55,222 | ₩54,527 | ₩55,021 | +0.64% | 99.2만 |
|---|
| 2026.05.14 | ₩52,026 | ₩52,668 | ₩51,812 | ₩52,668 | +1.23% | 42.5만 |
|---|
| 2026.05.13 | ₩52,641 | ₩53,256 | ₩52,414 | ₩52,882 | +0.46% | 53.3만 |
|---|
| 2026.05.12 | ₩52,080 | ₩52,628 | ₩52,080 | ₩52,534 | +0.87% | 75.5만 |
|---|
| 2026.05.11 | ₩50,850 | ₩51,558 | ₩50,809 | ₩51,411 | +1.10% | 35만 |
|---|
| 2026.05.08 | ₩50,515 | ₩50,649 | ₩50,141 | ₩50,569 | +0.11% | 47.7만 |
|---|
| 2026.05.07 | ₩50,047 | ₩51,291 | ₩50,047 | ₩51,144 | +2.19% | 49.8만 |
|---|
| 2026.05.06 | ₩50,475 | ₩50,716 | ₩50,275 | ₩50,448 | -0.05% | 66.3만 |
|---|
| 2026.05.05 | ₩52,106 | ₩52,213 | ₩51,491 | ₩51,638 | -0.90% | 52.2만 |
|---|
| 2026.05.04 | ₩51,732 | ₩52,802 | ₩51,719 | ₩52,401 | +1.29% | 78.3만 |
|---|
| 2026.05.01 | ₩51,478 | ₩51,745 | ₩50,555 | ₩51,291 | -0.36% | 60.5만 |
|---|
| 2026.04.30 | ₩51,251 | ₩52,147 | ₩51,251 | ₩51,759 | +0.99% | 61.4만 |
|---|
| 2026.04.29 | ₩51,077 | ₩51,812 | ₩51,077 | ₩51,558 | +0.94% | 81.2만 |
|---|
| 2026.04.28 | ₩50,783 | ₩51,130 | ₩50,395 | ₩50,422 | -0.71% | 40만 |
|---|
| 2026.04.27 | ₩50,194 | ₩50,649 | ₩49,940 | ₩50,529 | +0.67% | 29.6만 |
|---|
| 2026.04.24 | ₩50,208 | ₩50,542 | ₩49,593 | ₩49,807 | -0.80% | 57만 |
|---|
| 2026.04.23 | ₩49,486 | ₩50,489 | ₩49,138 | ₩49,927 | +0.89% | 84.9만 |
|---|
| 2026.04.22 | ₩49,085 | ₩49,673 | ₩48,911 | ₩49,566 | +0.98% | 44.5만 |
|---|
| 2026.04.21 | ₩49,232 | ₩49,954 | ₩49,044 | ₩49,914 | +1.39% | 60.7만 |
|---|
| 2026.04.20 | ₩48,978 | ₩49,633 | ₩48,951 | ₩49,058 | +0.16% | 29.7만 |
|---|
| 2026.04.17 | ₩49,018 | ₩49,325 | ₩48,777 | ₩49,018 | 0.00% | 81.2만 |
|---|
| 2026.04.16 | ₩49,245 | ₩50,462 | ₩49,178 | ₩50,288 | +2.12% | 64.6만 |
|---|
| 2026.04.15 | ₩49,044 | ₩49,539 | ₩48,991 | ₩49,365 | +0.65% | 35.3만 |
|---|
| 2026.04.14 | ₩49,606 | ₩49,700 | ₩48,670 | ₩48,710 | -1.81% | 47.4만 |
|---|
| 2026.04.13 | ₩50,074 | ₩50,341 | ₩49,405 | ₩49,472 | -1.20% | 59.8만 |
|---|
| 2026.04.10 | ₩49,726 | ₩50,181 | ₩49,593 | ₩49,873 | +0.30% | 50만 |
|---|
| 2026.04.09 | ₩49,526 | ₩49,994 | ₩48,777 | ₩49,446 | -0.16% | 59만 |
|---|
| 2026.04.08 | ₩48,322 | ₩49,432 | ₩48,322 | ₩49,111 | +1.63% | 91만 |
|---|
| 2026.04.07 | ₩49,740 | ₩50,809 | ₩49,512 | ₩49,553 | -0.38% | 65.2만 |
|---|
| 2026.04.06 | ₩49,820 | ₩49,940 | ₩49,192 | ₩49,499 | -0.64% | 47.1만 |
|---|
| 2026.04.02 | ₩50,301 | ₩50,382 | ₩49,165 | ₩49,285 | -2.02% | 76.3만 |
|---|
| 2026.04.01 | ₩50,074 | ₩50,141 | ₩49,352 | ₩50,074 | 0.00% | 78.7만 |
|---|
| 2026.03.31 | ₩49,512 | ₩50,154 | ₩49,151 | ₩49,954 | +0.89% | 170.9만 |
|---|
| 2026.03.30 | ₩50,047 | ₩50,301 | ₩49,459 | ₩49,780 | -0.53% | 76.6만 |
|---|
| 2026.03.27 | ₩52,080 | ₩52,160 | ₩50,997 | ₩51,839 | -0.46% | 122.3만 |
|---|
| 2026.03.26 | ₩50,502 | ₩51,197 | ₩50,061 | ₩50,876 | +0.74% | 89.1만 |
|---|
| 2026.03.25 | ₩49,780 | ₩50,261 | ₩49,593 | ₩49,660 | -0.24% | 107.1만 |
|---|
| 2026.03.24 | ₩51,612 | ₩51,906 | ₩50,622 | ₩51,077 | -1.04% | 154.1만 |
|---|
| 2026.03.23 | ₩51,304 | ₩51,732 | ₩50,355 | ₩50,890 | -0.81% | 207.5만 |
|---|
| 2026.03.20 | ₩50,275 | ₩52,040 | ₩50,181 | ₩51,866 | +3.16% | 143.2만 |
|---|
| 2026.03.19 | ₩49,780 | ₩49,940 | ₩48,657 | ₩49,031 | -1.50% | 116.3만 |
|---|
| 2026.03.18 | ₩49,272 | ₩49,980 | ₩49,071 | ₩49,967 | +1.41% | 94.6만 |
|---|
| 2026.03.17 | ₩49,245 | ₩49,325 | ₩48,897 | ₩49,071 | -0.35% | 51.3만 |
|---|
| 2026.03.16 | ₩49,526 | ₩49,914 | ₩49,258 | ₩49,499 | -0.05% | 102.1만 |
|---|
| 2026.03.13 | ₩49,980 | ₩50,756 | ₩49,619 | ₩50,622 | +1.28% | 80.2만 |
|---|
| 2026.03.12 | ₩49,954 | ₩50,181 | ₩49,392 | ₩49,847 | -0.21% | 102.1만 |
|---|
| 2026.03.11 | ₩48,510 | ₩49,633 | ₩48,456 | ₩49,486 | +2.01% | 111.6만 |
|---|
| 2026.03.10 | ₩46,825 | ₩47,681 | ₩46,638 | ₩47,654 | +1.77% | 120.6만 |
|---|
| 2026.03.09 | ₩47,747 | ₩47,841 | ₩46,063 | ₩46,250 | -3.14% | 112.8만 |
|---|
| 2026.03.06 | ₩47,627 | ₩48,108 | ₩46,678 | ₩47,360 | -0.56% | 105.8만 |
|---|
| 2026.03.05 | ₩47,132 | ₩47,266 | ₩46,611 | ₩46,798 | -0.71% | 113.8만 |
|---|
| 2026.03.04 | ₩46,023 | ₩46,344 | ₩45,822 | ₩46,250 | +0.49% | 96.5만 |
|---|
| 2026.03.03 | ₩46,491 | ₩46,557 | ₩45,461 | ₩45,809 | -1.47% | 132.6만 |
|---|
| 2026.03.02 | ₩44,993 | ₩45,889 | ₩44,966 | ₩45,515 | +1.16% | 111만 |
|---|
| 2026.02.27 | ₩44,391 | ₩44,552 | ₩44,124 | ₩44,284 | -0.24% | 95.4만 |
|---|
| 2026.02.26 | ₩45,247 | ₩45,274 | ₩44,859 | ₩44,913 | -0.74% | 69.5만 |
|---|
| 2026.02.25 | ₩45,755 | ₩45,755 | ₩45,207 | ₩45,474 | -0.61% | 45만 |
|---|
| 2026.02.24 | ₩45,367 | ₩45,648 | ₩45,247 | ₩45,461 | +0.21% | 61.7만 |
|---|
| 2026.02.23 | ₩45,983 | ₩45,996 | ₩45,301 | ₩45,675 | -0.67% | 61.5만 |
|---|
| 2026.02.20 | ₩45,702 | ₩46,892 | ₩45,702 | ₩46,143 | +0.97% | 108.2만 |
|---|
| 2026.02.19 | ₩46,130 | ₩46,170 | ₩45,622 | ₩45,742 | -0.84% | 56.7만 |
|---|
| 2026.02.18 | ₩45,662 | ₩45,969 | ₩45,408 | ₩45,916 | +0.56% | 70.6만 |
|---|
| 2026.02.17 | ₩45,314 | ₩45,528 | ₩44,993 | ₩45,381 | +0.15% | 60.7만 |
|---|
| 2026.02.13 | ₩45,742 | ₩45,876 | ₩45,461 | ₩45,635 | -0.23% | 131.1만 |
|---|
| 2026.02.12 | ₩47,681 | ₩47,707 | ₩46,196 | ₩46,250 | -3.00% | 111.6만 |
|---|
| 2026.02.11 | ₩48,229 | ₩48,363 | ₩47,520 | ₩48,189 | -0.08% | 107.4만 |
|---|
| 2026.02.10 | ₩47,881 | ₩47,908 | ₩47,386 | ₩47,386 | -1.03% | 101.4만 |
|---|
| 2026.02.09 | ₩49,593 | ₩49,887 | ₩48,991 | ₩49,098 | -1.00% | 58.2만 |
|---|
| 2026.02.06 | ₩49,165 | ₩49,593 | ₩49,058 | ₩49,071 | -0.19% | 57.3만 |
|---|
| 2026.02.05 | ₩50,021 | ₩50,341 | ₩49,085 | ₩49,125 | -1.79% | 118.3만 |
|---|
| 2026.02.04 | ₩50,555 | ₩50,850 | ₩50,288 | ₩50,676 | +0.24% | 87.8만 |
|---|
| 2026.02.03 | ₩50,809 | ₩50,890 | ₩50,288 | ₩50,328 | -0.95% | 116.8만 |
|---|
| 2026.02.02 | ₩49,833 | ₩50,649 | ₩49,793 | ₩50,649 | +1.64% | 190.2만 |
|---|
| 2026.01.30 | ₩49,793 | ₩50,208 | ₩49,459 | ₩50,114 | +0.64% | 110.6만 |
|---|
| 2026.01.29 | ₩50,087 | ₩50,221 | ₩49,111 | ₩49,299 | -1.58% | 138만 |
|---|
| 2026.01.28 | ₩49,472 | ₩49,820 | ₩49,178 | ₩49,339 | -0.27% | 127.3만 |
|---|
| 2026.01.27 | ₩48,470 | ₩49,165 | ₩48,242 | ₩48,964 | +1.02% | 100만 |
|---|
| 2026.01.26 | ₩48,002 | ₩48,296 | ₩47,828 | ₩48,068 | +0.14% | 93.7만 |
|---|
| 2026.01.23 | ₩48,897 | ₩49,472 | ₩48,590 | ₩48,790 | -0.22% | 195만 |
|---|
| 2026.01.22 | ₩49,766 | ₩50,007 | ₩48,978 | ₩49,058 | -1.42% | 159.1만 |
|---|
| 2026.01.21 | ₩50,636 | ₩50,916 | ₩49,419 | ₩49,700 | -1.85% | 168.8만 |
|---|
| 2026.01.20 | ₩50,876 | ₩51,023 | ₩50,221 | ₩50,850 | -0.05% | 189.5만 |
|---|
| 2026.01.16 | ₩48,376 | ₩49,044 | ₩48,068 | ₩48,897 | +1.08% | 139.7만 |
|---|
| 2026.01.15 | ₩47,493 | ₩48,002 | ₩47,427 | ₩48,002 | +1.07% | 81.9만 |
|---|
| 2026.01.14 | ₩48,670 | ₩48,670 | ₩47,788 | ₩47,961 | -1.46% | 127.5만 |
|---|
| 2026.01.13 | ₩48,697 | ₩49,245 | ₩48,643 | ₩48,790 | +0.19% | 118.4만 |
|---|
| 2026.01.12 | ₩49,272 | ₩49,446 | ₩48,617 | ₩48,991 | -0.57% | 80.2만 |
|---|
| 2026.01.09 | ₩49,619 | ₩49,914 | ₩48,470 | ₩48,550 | -2.16% | 131.1만 |
|---|
| 2026.01.08 | ₩49,512 | ₩49,646 | ₩49,151 | ₩49,486 | -0.05% | 77.7만 |
|---|
| 2026.01.07 | ₩48,643 | ₩49,232 | ₩48,363 | ₩48,683 | +0.08% | 123.3만 |
|---|
| 2026.01.06 | ₩49,807 | ₩50,208 | ₩49,472 | ₩49,526 | -0.56% | 72.8만 |
|---|
| 2026.01.05 | ₩49,740 | ₩49,820 | ₩49,178 | ₩49,258 | -0.97% | 80.3만 |
|---|
| 2026.01.02 | ₩49,339 | ₩49,980 | ₩49,339 | ₩49,940 | +1.22% | 127.9만 |
|---|
| 2025.12.31 | ₩48,831 | ₩49,713 | ₩48,456 | ₩49,686 | +1.75% | 196.5만 |
|---|
| 2025.12.30 | ₩48,697 | ₩48,790 | ₩48,202 | ₩48,443 | -0.52% | 60.5만 |
|---|
| 2025.12.29 | ₩48,296 | ₩48,563 | ₩48,122 | ₩48,189 | -0.22% | 60.4만 |
|---|
| 2025.12.26 | ₩48,082 | ₩48,871 | ₩47,948 | ₩48,670 | +1.22% | 64.2만 |
|---|
| 2025.12.24 | ₩48,590 | ₩48,750 | ₩48,055 | ₩48,162 | -0.88% | 57.6만 |
|---|
| 2025.12.23 | ₩49,673 | ₩49,753 | ₩48,844 | ₩48,951 | -1.45% | 88.3만 |
|---|
| 2025.12.22 | ₩49,245 | ₩49,512 | ₩49,192 | ₩49,352 | +0.22% | 56.1만 |
|---|
| 2025.12.19 | ₩48,978 | ₩49,218 | ₩48,670 | ₩49,125 | +0.30% | 68.6만 |
|---|
| 2025.12.18 | ₩48,536 | ₩48,643 | ₩48,149 | ₩48,443 | -0.19% | 100.4만 |
|---|
| 2025.12.17 | ₩49,352 | ₩49,419 | ₩48,777 | ₩49,044 | -0.62% | 80.9만 |
|---|
| 2025.12.16 | ₩50,128 | ₩50,141 | ₩48,857 | ₩48,857 | -2.53% | 109.8만 |
|---|
| 2025.12.15 | ₩49,205 | ₩49,740 | ₩48,924 | ₩49,713 | +1.03% | 146.5만 |
|---|
| 2025.12.12 | ₩49,726 | ₩50,061 | ₩49,566 | ₩49,833 | +0.22% | 106.8만 |
|---|
| 2025.12.11 | ₩47,534 | ₩48,376 | ₩47,320 | ₩48,322 | +1.66% | 117.1만 |
|---|
| 2025.12.10 | ₩48,670 | ₩48,897 | ₩47,801 | ₩48,202 | -0.96% | 175.7만 |
|---|
| 2025.12.09 | ₩48,055 | ₩48,871 | ₩48,042 | ₩48,697 | +1.34% | 117.1만 |
|---|
| 2025.12.08 | ₩48,296 | ₩49,325 | ₩48,296 | ₩48,777 | +1.00% | 107.1만 |
|---|
| 2025.12.05 | ₩47,694 | ₩48,523 | ₩47,694 | ₩48,336 | +1.35% | 158.8만 |
|---|
| 2025.12.04 | ₩47,066 | ₩47,747 | ₩47,052 | ₩47,587 | +1.11% | 70.3만 |
|---|
| 2025.12.03 | ₩47,025 | ₩47,306 | ₩46,664 | ₩46,852 | -0.37% | 90.8만 |
|---|
| 2025.12.02 | ₩47,547 | ₩47,721 | ₩46,959 | ₩47,186 | -0.76% | 81.8만 |
|---|
| 2025.12.01 | ₩47,106 | ₩47,333 | ₩46,905 | ₩47,213 | +0.23% | 90.3만 |
|---|
| 2025.11.28 | ₩45,140 | ₩45,889 | ₩45,060 | ₩45,541 | +0.89% | 86.2만 |
|---|
| 2025.11.26 | ₩45,541 | ₩46,009 | ₩44,833 | ₩44,833 | -1.56% | 100.4만 |
|---|
| 2025.11.25 | ₩45,301 | ₩45,541 | ₩44,833 | ₩45,408 | +0.24% | 151.4만 |
|---|
| 2025.11.24 | ₩45,835 | ₩46,063 | ₩45,635 | ₩45,715 | -0.26% | 108.5만 |
|---|
| 2025.11.21 | ₩46,290 | ₩46,985 | ₩46,223 | ₩46,477 | +0.40% | 144.3만 |
|---|
| 2025.11.20 | ₩47,213 | ₩47,213 | ₩46,571 | ₩46,865 | -0.74% | 174.2만 |
|---|
| 2025.11.19 | ₩46,865 | ₩47,440 | ₩46,705 | ₩47,333 | +1.00% | 120.7만 |
|---|
| 2025.11.18 | ₩46,624 | ₩47,493 | ₩46,491 | ₩47,119 | +1.06% | 101.5만 |
|---|
| 2025.11.17 | ₩46,999 | ₩47,186 | ₩46,691 | ₩46,985 | -0.03% | 88.9만 |
|---|
| 2025.11.14 | ₩45,929 | ₩47,333 | ₩45,835 | ₩47,333 | +3.06% | 133.7만 |
|---|
| 2025.11.13 | ₩45,822 | ₩46,598 | ₩45,662 | ₩46,424 | +1.31% | 139.7만 |
|---|
| 2025.11.12 | ₩45,581 | ₩45,728 | ₩45,060 | ₩45,341 | -0.53% | 103.9만 |
|---|
| 2025.11.11 | ₩45,595 | ₩45,849 | ₩45,408 | ₩45,595 | 0.00% | 70.8만 |
|---|
| 2025.11.10 | ₩46,290 | ₩46,437 | ₩46,023 | ₩46,250 | -0.09% | 99.2만 |
|---|
| 2025.11.07 | ₩46,451 | ₩46,451 | ₩45,688 | ₩46,089 | -0.78% | 82.2만 |
|---|
| 2025.11.06 | ₩46,116 | ₩46,143 | ₩45,635 | ₩45,795 | -0.70% | 118.7만 |
|---|
| 2025.11.05 | ₩46,210 | ₩47,146 | ₩46,156 | ₩47,039 | +1.79% | 132만 |
|---|
| 2025.11.04 | ₩45,755 | ₩45,809 | ₩45,341 | ₩45,528 | -0.50% | 67만 |
|---|
| 2025.11.03 | ₩45,916 | ₩46,277 | ₩45,688 | ₩45,862 | -0.12% | 100.6만 |
|---|
| 2025.10.31 | ₩45,047 | ₩45,541 | ₩44,899 | ₩45,394 | +0.77% | 131.5만 |
|---|
| 2025.10.30 | ₩45,247 | ₩45,287 | ₩44,405 | ₩44,980 | -0.59% | 161.4만 |
|---|
| 2025.10.29 | ₩43,081 | ₩44,298 | ₩43,081 | ₩44,258 | +2.73% | 157만 |
|---|
| 2025.10.28 | ₩43,121 | ₩43,148 | ₩42,667 | ₩42,854 | -0.62% | 89.3만 |
|---|
| 2025.10.27 | ₩43,870 | ₩44,177 | ₩43,068 | ₩43,201 | -1.52% | 102.7만 |
|---|
| 2025.10.24 | ₩43,455 | ₩44,044 | ₩43,442 | ₩43,656 | +0.46% | 93.7만 |
|---|
| 2025.10.23 | ₩43,348 | ₩43,803 | ₩43,121 | ₩43,576 | +0.52% | 107.3만 |
|---|
| 2025.10.22 | ₩42,814 | ₩43,041 | ₩42,573 | ₩42,707 | -0.25% | 99.6만 |
|---|
| 2025.10.21 | ₩42,800 | ₩42,907 | ₩42,546 | ₩42,800 | 0.00% | 99.4만 |
|---|
| 2025.10.20 | ₩43,522 | ₩43,803 | ₩43,389 | ₩43,389 | -0.31% | 101.5만 |
|---|
| 2025.10.17 | ₩43,816 | ₩44,298 | ₩43,790 | ₩43,910 | +0.21% | 114.5만 |
|---|
| 2025.10.16 | ₩44,806 | ₩44,926 | ₩43,415 | ₩43,603 | -2.69% | 133.3만 |
|---|
| 2025.10.15 | ₩44,164 | ₩44,873 | ₩43,696 | ₩44,645 | +1.09% | 126.7만 |
|---|
| 2025.10.14 | ₩44,592 | ₩44,926 | ₩44,204 | ₩44,218 | -0.84% | 138만 |
|---|
| 2025.10.13 | ₩45,167 | ₩45,742 | ₩44,686 | ₩44,686 | -1.07% | 102.4만 |
|---|
| 2025.10.10 | ₩45,635 | ₩45,742 | ₩44,485 | ₩44,699 | -2.05% | 219.3만 |
|---|