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 | ₩66,675 | ₩67,305 | ₩65,924 | ₩66,072 | -0.91% | 107.2만 |
| 2026.10.08 | ₩68,083 | ₩68,351 | ₩66,165 | ₩66,313 | -2.60% | 185만 |
| 2026.10.07 | ₩69,934 | ₩70,001 | ₩67,708 | ₩68,110 | -2.61% | 111만 |
| 2026.10.06 | ₩68,003 | ₩68,298 | ₩66,970 | ₩67,734 | -0.39% | 130.6만 |
| 2026.10.05 | ₩68,056 | ₩69,290 | ₩67,815 | ₩68,177 | +0.18% | 121.7만 |
| 2026.10.02 | ₩65,951 | ₩67,694 | ₩65,026 | ₩67,225 | +1.93% | 269.8만 |
| 2026.10.01 | ₩68,392 | ₩68,928 | ₩65,642 | ₩66,554 | -2.69% | 249.6만 |
| 2026.09.30 | ₩66,072 | ₩67,667 | ₩66,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,903 |
| +1.26% |
| 140.6만 |
| 2026.09.29 | ₩65,200 | ₩66,903 | ₩65,200 | ₩65,857 | +1.01% | 146.4만 |
|---|
| 2026.09.28 | ₩64,905 | ₩65,777 | ₩64,355 | ₩64,945 | +0.06% | 100.1만 |
|---|
| 2026.09.25 | ₩63,081 | ₩64,409 | ₩62,920 | ₩63,175 | +0.15% | 176.7만 |
|---|
| 2026.09.24 | ₩60,842 | ₩62,880 | ₩60,386 | ₩62,867 | +3.33% | 179.5만 |
|---|
| 2026.09.23 | ₩58,401 | ₩61,029 | ₩58,347 | ₩60,587 | +3.74% | 155.5만 |
|---|
| 2026.09.22 | ₩57,489 | ₩58,227 | ₩57,409 | ₩57,811 | +0.56% | 86만 |
|---|
| 2026.09.21 | ₩58,146 | ₩58,522 | ₩57,932 | ₩57,999 | -0.25% | 65.2만 |
|---|
| 2026.09.18 | ₩58,709 | ₩59,474 | ₩58,683 | ₩59,139 | +0.73% | 108.8만 |
|---|
| 2026.09.17 | ₩58,481 | ₩58,750 | ₩57,905 | ₩57,918 | -0.96% | 118.3만 |
|---|
| 2026.09.16 | ₩59,742 | ₩59,943 | ₩58,401 | ₩59,930 | +0.31% | 189.7만 |
|---|
| 2026.09.15 | ₩60,399 | ₩60,694 | ₩59,997 | ₩60,292 | -0.18% | 103.6만 |
|---|
| 2026.09.14 | ₩60,010 | ₩60,775 | ₩58,830 | ₩59,742 | -0.45% | 143.6만 |
|---|
| 2026.09.11 | ₩58,857 | ₩59,983 | ₩58,522 | ₩59,876 | +1.73% | 111.7만 |
|---|
| 2026.09.10 | ₩59,568 | ₩60,265 | ₩58,736 | ₩59,930 | +0.61% | 183.8만 |
|---|
| 2026.09.09 | ₩57,020 | ₩58,723 | ₩56,752 | ₩57,958 | +1.65% | 142.7만 |
|---|
| 2026.09.08 | ₩56,443 | ₩57,489 | ₩56,416 | ₩56,912 | +0.83% | 91.3만 |
|---|
| 2026.09.04 | ₩56,698 | ₩56,953 | ₩56,296 | ₩56,859 | +0.28% | 55.2만 |
|---|
| 2026.09.03 | ₩56,497 | ₩57,100 | ₩56,336 | ₩57,100 | +1.07% | 126.9만 |
|---|
| 2026.09.02 | ₩57,328 | ₩57,757 | ₩57,154 | ₩57,382 | +0.09% | 82.4만 |
|---|
| 2026.09.01 | ₩57,543 | ₩57,650 | ₩56,457 | ₩57,503 | -0.07% | 102만 |
|---|
| 2026.08.31 | ₩56,845 | ₩57,516 | ₩56,778 | ₩56,805 | -0.07% | 120.6만 |
|---|
| 2026.08.28 | ₩55,679 | ₩56,202 | ₩54,593 | ₩56,041 | +0.65% | 165.7만 |
|---|
| 2026.08.27 | ₩55,317 | ₩55,692 | ₩54,981 | ₩55,397 | +0.15% | 88.9만 |
|---|
| 2026.08.26 | ₩55,142 | ₩55,518 | ₩55,048 | ₩55,048 | -0.17% | 56.8만 |
|---|
| 2026.08.25 | ₩55,464 | ₩55,773 | ₩54,727 | ₩54,727 | -1.33% | 73.1만 |
|---|
| 2026.08.24 | ₩56,765 | ₩56,805 | ₩55,893 | ₩56,591 | -0.31% | 92만 |
|---|
| 2026.08.21 | ₩57,368 | ₩57,905 | ₩57,154 | ₩57,663 | +0.51% | 89.4만 |
|---|
| 2026.08.20 | ₩56,953 | ₩57,315 | ₩56,108 | ₩56,966 | +0.02% | 122.3만 |
|---|
| 2026.08.19 | ₩56,014 | ₩56,443 | ₩55,504 | ₩55,612 | -0.72% | 300.6만 |
|---|
| 2026.08.18 | ₩59,326 | ₩59,581 | ₩58,280 | ₩58,468 | -1.45% | 156.3만 |
|---|
| 2026.08.17 | ₩58,307 | ₩59,179 | ₩58,052 | ₩59,071 | +1.31% | 125.7만 |
|---|
| 2026.08.14 | ₩57,181 | ₩58,066 | ₩56,993 | ₩57,623 | +0.77% | 128.3만 |
|---|
| 2026.08.13 | ₩56,416 | ₩56,644 | ₩55,585 | ₩56,497 | +0.14% | 96.2만 |
|---|
| 2026.08.12 | ₩56,725 | ₩57,556 | ₩56,698 | ₩57,449 | +1.28% | 123.4만 |
|---|
| 2026.08.11 | ₩57,060 | ₩57,395 | ₩56,684 | ₩57,221 | +0.28% | 96.3만 |
|---|
| 2026.08.10 | ₩56,805 | ₩57,556 | ₩56,698 | ₩57,529 | +1.27% | 94.5만 |
|---|
| 2026.08.07 | ₩55,947 | ₩56,591 | ₩55,826 | ₩56,041 | +0.17% | 77.2만 |
|---|
| 2026.08.06 | ₩55,934 | ₩56,671 | ₩55,665 | ₩56,457 | +0.94% | 109.8만 |
|---|
| 2026.08.05 | ₩55,598 | ₩55,853 | ₩55,183 | ₩55,424 | -0.31% | 86.7만 |
|---|
| 2026.08.04 | ₩56,242 | ₩56,309 | ₩55,773 | ₩55,773 | -0.83% | 104.3만 |
|---|
| 2026.08.03 | ₩56,993 | ₩57,382 | ₩56,738 | ₩57,047 | +0.09% | 100.9만 |
|---|
| 2026.07.31 | ₩57,194 | ₩58,361 | ₩57,194 | ₩57,610 | +0.73% | 215만 |
|---|
| 2026.07.30 | ₩56,443 | ₩57,020 | ₩56,242 | ₩56,483 | +0.07% | 79.8만 |
|---|
| 2026.07.29 | ₩53,935 | ₩56,577 | ₩53,828 | ₩56,255 | +4.30% | 91.2만 |
|---|
| 2026.07.28 | ₩54,365 | ₩54,391 | ₩53,479 | ₩53,667 | -1.28% | 57.3만 |
|---|
| 2026.07.27 | ₩54,593 | ₩55,008 | ₩54,378 | ₩54,539 | -0.10% | 48.1만 |
|---|
| 2026.07.24 | ₩55,424 | ₩55,598 | ₩54,753 | ₩55,518 | +0.17% | 34.7만 |
|---|
| 2026.07.23 | ₩56,001 | ₩56,054 | ₩55,518 | ₩55,665 | -0.60% | 37.5만 |
|---|
| 2026.07.22 | ₩54,740 | ₩55,209 | ₩54,593 | ₩55,156 | +0.76% | 43.2만 |
|---|
| 2026.07.21 | ₩54,485 | ₩55,062 | ₩54,405 | ₩54,673 | +0.34% | 42.1만 |
|---|
| 2026.07.20 | ₩53,372 | ₩54,338 | ₩53,345 | ₩54,096 | +1.36% | 55.4만 |
|---|
| 2026.07.17 | ₩52,782 | ₩53,037 | ₩52,380 | ₩53,010 | +0.43% | 63.3만 |
|---|
| 2026.07.16 | ₩54,177 | ₩54,271 | ₩53,453 | ₩53,453 | -1.34% | 35.4만 |
|---|
| 2026.07.15 | ₩53,667 | ₩53,681 | ₩53,104 | ₩53,439 | -0.42% | 47.4만 |
|---|
| 2026.07.14 | ₩53,533 | ₩53,748 | ₩52,876 | ₩53,667 | +0.25% | 45.2만 |
|---|
| 2026.07.13 | ₩53,466 | ₩53,935 | ₩53,305 | ₩53,855 | +0.73% | 33.6만 |
|---|
| 2026.07.10 | ₩52,796 | ₩53,292 | ₩52,635 | ₩52,836 | +0.08% | 39만 |
|---|
| 2026.07.09 | ₩53,198 | ₩53,225 | ₩52,045 | ₩52,822 | -0.71% | 34.3만 |
|---|
| 2026.07.08 | ₩53,117 | ₩53,587 | ₩52,889 | ₩53,024 | -0.18% | 38만 |
|---|
| 2026.07.07 | ₩51,589 | ₩52,702 | ₩51,575 | ₩52,702 | +2.16% | 33.5만 |
|---|
| 2026.07.06 | ₩51,079 | ₩51,522 | ₩50,985 | ₩50,985 | -0.18% | 24.5만 |
|---|
| 2026.07.02 | ₩51,106 | ₩51,160 | ₩50,422 | ₩50,824 | -0.55% | 52.9만 |
|---|
| 2026.07.01 | ₩50,918 | ₩50,958 | ₩50,342 | ₩50,771 | -0.29% | 65.1만 |
|---|
| 2026.06.30 | ₩48,585 | ₩49,819 | ₩48,531 | ₩49,698 | +2.29% | 88.1만 |
|---|
| 2026.06.29 | ₩48,196 | ₩48,303 | ₩47,928 | ₩48,089 | -0.22% | 70.2만 |
|---|
| 2026.06.26 | ₩48,719 | ₩48,759 | ₩48,196 | ₩48,196 | -1.07% | 37.9만 |
|---|
| 2026.06.25 | ₩47,767 | ₩48,236 | ₩47,418 | ₩48,169 | +0.84% | 47.8만 |
|---|
| 2026.06.24 | ₩48,464 | ₩48,504 | ₩47,914 | ₩48,048 | -0.86% | 65.4만 |
|---|
| 2026.06.23 | ₩50,181 | ₩50,248 | ₩49,711 | ₩50,046 | -0.27% | 37.2만 |
|---|
| 2026.06.22 | ₩50,261 | ₩50,824 | ₩50,207 | ₩50,637 | +0.75% | 57.1만 |
|---|
| 2026.06.18 | ₩48,866 | ₩49,631 | ₩48,705 | ₩49,497 | +1.29% | 79.2만 |
|---|
| 2026.06.17 | ₩50,100 | ₩50,771 | ₩49,658 | ₩50,140 | +0.08% | 74.9만 |
|---|
| 2026.06.16 | ₩50,730 | ₩50,784 | ₩49,993 | ₩50,288 | -0.87% | 40.4만 |
|---|
| 2026.06.15 | ₩50,717 | ₩51,227 | ₩50,462 | ₩51,146 | +0.85% | 39.8만 |
|---|
| 2026.06.12 | ₩51,294 | ₩51,656 | ₩50,945 | ₩51,079 | -0.42% | 51.6만 |
|---|
| 2026.06.11 | ₩52,138 | ₩52,366 | ₩50,516 | ₩50,623 | -2.91% | 107만 |
|---|
| 2026.06.10 | ₩52,192 | ₩52,983 | ₩51,884 | ₩52,568 | +0.72% | 64.2만 |
|---|
| 2026.06.09 | ₩52,460 | ₩52,809 | ₩52,071 | ₩52,152 | -0.59% | 65.5만 |
|---|
| 2026.06.08 | ₩52,031 | ₩53,091 | ₩51,830 | ₩53,064 | +1.98% | 62.8만 |
|---|
| 2026.06.05 | ₩52,420 | ₩52,527 | ₩51,790 | ₩52,259 | -0.31% | 76.3만 |
|---|
| 2026.06.04 | ₩51,186 | ₩51,535 | ₩51,012 | ₩51,374 | +0.37% | 39.2만 |
|---|
| 2026.06.03 | ₩51,776 | ₩52,098 | ₩51,522 | ₩51,669 | -0.21% | 61.8만 |
|---|
| 2026.06.02 | ₩50,891 | ₩51,388 | ₩50,811 | ₩51,092 | +0.40% | 42.7만 |
|---|
| 2026.06.01 | ₩52,366 | ₩52,621 | ₩51,294 | ₩51,414 | -1.82% | 95.8만 |
|---|
| 2026.05.29 | ₩51,374 | ₩51,830 | ₩51,119 | ₩51,495 | +0.23% | 70.4만 |
|---|
| 2026.05.28 | ₩52,125 | ₩52,286 | ₩51,253 | ₩51,468 | -1.26% | 69.2만 |
|---|
| 2026.05.27 | ₩52,326 | ₩52,474 | ₩51,924 | ₩52,219 | -0.21% | 65.9만 |
|---|
| 2026.05.26 | ₩52,138 | ₩52,956 | ₩52,085 | ₩52,635 | +0.95% | 62.4만 |
|---|
| 2026.05.22 | ₩53,533 | ₩54,391 | ₩53,386 | ₩53,386 | -0.28% | 75.8만 |
|---|
| 2026.05.21 | ₩55,384 | ₩55,893 | ₩54,123 | ₩54,150 | -2.23% | 126만 |
|---|
| 2026.05.20 | ₩56,416 | ₩56,537 | ₩54,593 | ₩54,727 | -3.00% | 206만 |
|---|
| 2026.05.19 | ₩56,684 | ₩57,047 | ₩56,135 | ₩56,604 | -0.14% | 103.1만 |
|---|
| 2026.05.18 | ₩55,183 | ₩55,934 | ₩54,753 | ₩55,424 | +0.44% | 104.2만 |
|---|
| 2026.05.15 | ₩54,834 | ₩55,384 | ₩54,686 | ₩55,183 | +0.64% | 99.2만 |
|---|
| 2026.05.14 | ₩52,179 | ₩52,822 | ₩51,964 | ₩52,822 | +1.23% | 42.5만 |
|---|
| 2026.05.13 | ₩52,796 | ₩53,412 | ₩52,568 | ₩53,037 | +0.46% | 53.3만 |
|---|
| 2026.05.12 | ₩52,232 | ₩52,782 | ₩52,232 | ₩52,688 | +0.87% | 75.5만 |
|---|
| 2026.05.11 | ₩50,999 | ₩51,709 | ₩50,958 | ₩51,562 | +1.10% | 35만 |
|---|
| 2026.05.08 | ₩50,663 | ₩50,797 | ₩50,288 | ₩50,717 | +0.11% | 47.7만 |
|---|
| 2026.05.07 | ₩50,194 | ₩51,441 | ₩50,194 | ₩51,294 | +2.19% | 49.8만 |
|---|
| 2026.05.06 | ₩50,623 | ₩50,865 | ₩50,422 | ₩50,596 | -0.05% | 66.3만 |
|---|
| 2026.05.05 | ₩52,259 | ₩52,366 | ₩51,642 | ₩51,790 | -0.90% | 52.2만 |
|---|
| 2026.05.04 | ₩51,884 | ₩52,956 | ₩51,870 | ₩52,554 | +1.29% | 78.3만 |
|---|
| 2026.05.01 | ₩51,629 | ₩51,897 | ₩50,704 | ₩51,441 | -0.36% | 60.5만 |
|---|
| 2026.04.30 | ₩51,401 | ₩52,299 | ₩51,401 | ₩51,910 | +0.99% | 61.4만 |
|---|
| 2026.04.29 | ₩51,227 | ₩51,964 | ₩51,227 | ₩51,709 | +0.94% | 81.2만 |
|---|
| 2026.04.28 | ₩50,932 | ₩51,280 | ₩50,543 | ₩50,569 | -0.71% | 40만 |
|---|
| 2026.04.27 | ₩50,342 | ₩50,797 | ₩50,087 | ₩50,677 | +0.67% | 29.6만 |
|---|
| 2026.04.24 | ₩50,355 | ₩50,690 | ₩49,738 | ₩49,953 | -0.80% | 57만 |
|---|
| 2026.04.23 | ₩49,631 | ₩50,637 | ₩49,282 | ₩50,073 | +0.89% | 84.9만 |
|---|
| 2026.04.22 | ₩49,228 | ₩49,819 | ₩49,054 | ₩49,711 | +0.98% | 44.5만 |
|---|
| 2026.04.21 | ₩49,376 | ₩50,100 | ₩49,188 | ₩50,060 | +1.39% | 60.7만 |
|---|
| 2026.04.20 | ₩49,121 | ₩49,778 | ₩49,094 | ₩49,202 | +0.16% | 29.7만 |
|---|
| 2026.04.17 | ₩49,161 | ₩49,470 | ₩48,920 | ₩49,161 | 0.00% | 81.2만 |
|---|
| 2026.04.16 | ₩49,389 | ₩50,610 | ₩49,322 | ₩50,435 | +2.12% | 64.6만 |
|---|
| 2026.04.15 | ₩49,188 | ₩49,684 | ₩49,135 | ₩49,510 | +0.65% | 35.3만 |
|---|
| 2026.04.14 | ₩49,751 | ₩49,845 | ₩48,813 | ₩48,853 | -1.81% | 47.4만 |
|---|
| 2026.04.13 | ₩50,221 | ₩50,489 | ₩49,550 | ₩49,617 | -1.20% | 59.8만 |
|---|
| 2026.04.10 | ₩49,872 | ₩50,328 | ₩49,738 | ₩50,020 | +0.30% | 50만 |
|---|
| 2026.04.09 | ₩49,671 | ₩50,140 | ₩48,920 | ₩49,591 | -0.16% | 59만 |
|---|
| 2026.04.08 | ₩48,464 | ₩49,577 | ₩48,464 | ₩49,255 | +1.63% | 91만 |
|---|
| 2026.04.07 | ₩49,886 | ₩50,958 | ₩49,658 | ₩49,698 | -0.38% | 65.2만 |
|---|
| 2026.04.06 | ₩49,966 | ₩50,087 | ₩49,336 | ₩49,644 | -0.64% | 47.1만 |
|---|
| 2026.04.02 | ₩50,449 | ₩50,529 | ₩49,309 | ₩49,430 | -2.02% | 76.3만 |
|---|
| 2026.04.01 | ₩50,221 | ₩50,288 | ₩49,497 | ₩50,221 | 0.00% | 78.7만 |
|---|
| 2026.03.31 | ₩49,658 | ₩50,301 | ₩49,296 | ₩50,100 | +0.89% | 170.9만 |
|---|
| 2026.03.30 | ₩50,194 | ₩50,449 | ₩49,604 | ₩49,926 | -0.53% | 76.6만 |
|---|
| 2026.03.27 | ₩52,232 | ₩52,313 | ₩51,146 | ₩51,991 | -0.46% | 122.3만 |
|---|
| 2026.03.26 | ₩50,650 | ₩51,347 | ₩50,207 | ₩51,025 | +0.74% | 89.1만 |
|---|
| 2026.03.25 | ₩49,926 | ₩50,409 | ₩49,738 | ₩49,805 | -0.24% | 107.1만 |
|---|
| 2026.03.24 | ₩51,763 | ₩52,058 | ₩50,771 | ₩51,227 | -1.04% | 154.1만 |
|---|
| 2026.03.23 | ₩51,455 | ₩51,884 | ₩50,502 | ₩51,039 | -0.81% | 207.5만 |
|---|
| 2026.03.20 | ₩50,422 | ₩52,192 | ₩50,328 | ₩52,018 | +3.16% | 143.2만 |
|---|
| 2026.03.19 | ₩49,926 | ₩50,087 | ₩48,799 | ₩49,175 | -1.50% | 116.3만 |
|---|
| 2026.03.18 | ₩49,416 | ₩50,127 | ₩49,215 | ₩50,114 | +1.41% | 94.6만 |
|---|
| 2026.03.17 | ₩49,389 | ₩49,470 | ₩49,041 | ₩49,215 | -0.35% | 51.3만 |
|---|
| 2026.03.16 | ₩49,671 | ₩50,060 | ₩49,403 | ₩49,644 | -0.05% | 102.1만 |
|---|
| 2026.03.13 | ₩50,127 | ₩50,905 | ₩49,765 | ₩50,771 | +1.28% | 80.2만 |
|---|
| 2026.03.12 | ₩50,100 | ₩50,328 | ₩49,537 | ₩49,993 | -0.21% | 102.1만 |
|---|
| 2026.03.11 | ₩48,652 | ₩49,778 | ₩48,598 | ₩49,631 | +2.01% | 111.6만 |
|---|
| 2026.03.10 | ₩46,962 | ₩47,820 | ₩46,774 | ₩47,794 | +1.77% | 120.6만 |
|---|
| 2026.03.09 | ₩47,887 | ₩47,981 | ₩46,198 | ₩46,386 | -3.14% | 112.8만 |
|---|
| 2026.03.06 | ₩47,767 | ₩48,250 | ₩46,815 | ₩47,499 | -0.56% | 105.8만 |
|---|
| 2026.03.05 | ₩47,271 | ₩47,405 | ₩46,748 | ₩46,935 | -0.71% | 113.8만 |
|---|
| 2026.03.04 | ₩46,158 | ₩46,479 | ₩45,956 | ₩46,386 | +0.49% | 96.5만 |
|---|
| 2026.03.03 | ₩46,627 | ₩46,694 | ₩45,594 | ₩45,943 | -1.47% | 132.6만 |
|---|
| 2026.03.02 | ₩45,125 | ₩46,023 | ₩45,098 | ₩45,648 | +1.16% | 111만 |
|---|
| 2026.02.27 | ₩44,522 | ₩44,682 | ₩44,253 | ₩44,414 | -0.24% | 95.4만 |
|---|
| 2026.02.26 | ₩45,380 | ₩45,407 | ₩44,991 | ₩45,045 | -0.74% | 69.5만 |
|---|
| 2026.02.25 | ₩45,889 | ₩45,889 | ₩45,340 | ₩45,608 | -0.61% | 45만 |
|---|
| 2026.02.24 | ₩45,500 | ₩45,782 | ₩45,380 | ₩45,594 | +0.21% | 61.7만 |
|---|
| 2026.02.23 | ₩46,117 | ₩46,131 | ₩45,433 | ₩45,809 | -0.67% | 61.5만 |
|---|
| 2026.02.20 | ₩45,836 | ₩47,029 | ₩45,836 | ₩46,278 | +0.97% | 108.2만 |
|---|
| 2026.02.19 | ₩46,265 | ₩46,305 | ₩45,755 | ₩45,876 | -0.84% | 56.7만 |
|---|
| 2026.02.18 | ₩45,795 | ₩46,104 | ₩45,541 | ₩46,050 | +0.56% | 70.6만 |
|---|
| 2026.02.17 | ₩45,447 | ₩45,661 | ₩45,125 | ₩45,514 | +0.15% | 60.7만 |
|---|
| 2026.02.13 | ₩45,876 | ₩46,010 | ₩45,594 | ₩45,769 | -0.23% | 131.1만 |
|---|
| 2026.02.12 | ₩47,820 | ₩47,847 | ₩46,332 | ₩46,386 | -3.00% | 111.6만 |
|---|
| 2026.02.11 | ₩48,370 | ₩48,504 | ₩47,659 | ₩48,330 | -0.08% | 107.4만 |
|---|
| 2026.02.10 | ₩48,022 | ₩48,048 | ₩47,525 | ₩47,525 | -1.03% | 101.4만 |
|---|
| 2026.02.09 | ₩49,738 | ₩50,033 | ₩49,135 | ₩49,242 | -1.00% | 58.2만 |
|---|
| 2026.02.06 | ₩49,309 | ₩49,738 | ₩49,202 | ₩49,215 | -0.19% | 57.3만 |
|---|
| 2026.02.05 | ₩50,167 | ₩50,489 | ₩49,228 | ₩49,269 | -1.79% | 118.3만 |
|---|
| 2026.02.04 | ₩50,704 | ₩50,999 | ₩50,435 | ₩50,824 | +0.24% | 87.8만 |
|---|
| 2026.02.03 | ₩50,958 | ₩51,039 | ₩50,435 | ₩50,476 | -0.95% | 116.8만 |
|---|
| 2026.02.02 | ₩49,979 | ₩50,797 | ₩49,939 | ₩50,797 | +1.64% | 190.2만 |
|---|
| 2026.01.30 | ₩49,939 | ₩50,355 | ₩49,604 | ₩50,261 | +0.64% | 110.6만 |
|---|
| 2026.01.29 | ₩50,234 | ₩50,368 | ₩49,255 | ₩49,443 | -1.58% | 138만 |
|---|
| 2026.01.28 | ₩49,617 | ₩49,966 | ₩49,322 | ₩49,483 | -0.27% | 127.3만 |
|---|
| 2026.01.27 | ₩48,612 | ₩49,309 | ₩48,384 | ₩49,108 | +1.02% | 100만 |
|---|
| 2026.01.26 | ₩48,142 | ₩48,437 | ₩47,968 | ₩48,209 | +0.14% | 93.7만 |
|---|
| 2026.01.23 | ₩49,041 | ₩49,617 | ₩48,732 | ₩48,933 | -0.22% | 195만 |
|---|
| 2026.01.22 | ₩49,912 | ₩50,154 | ₩49,121 | ₩49,202 | -1.42% | 159.1만 |
|---|
| 2026.01.21 | ₩50,784 | ₩51,066 | ₩49,564 | ₩49,845 | -1.85% | 168.8만 |
|---|
| 2026.01.20 | ₩51,025 | ₩51,173 | ₩50,368 | ₩50,999 | -0.05% | 189.5만 |
|---|
| 2026.01.16 | ₩48,518 | ₩49,188 | ₩48,209 | ₩49,041 | +1.08% | 139.7만 |
|---|
| 2026.01.15 | ₩47,633 | ₩48,142 | ₩47,566 | ₩48,142 | +1.07% | 81.9만 |
|---|
| 2026.01.14 | ₩48,813 | ₩48,813 | ₩47,928 | ₩48,102 | -1.46% | 127.5만 |
|---|
| 2026.01.13 | ₩48,840 | ₩49,389 | ₩48,786 | ₩48,933 | +0.19% | 118.4만 |
|---|
| 2026.01.12 | ₩49,416 | ₩49,591 | ₩48,759 | ₩49,135 | -0.57% | 80.2만 |
|---|
| 2026.01.09 | ₩49,765 | ₩50,060 | ₩48,612 | ₩48,692 | -2.16% | 131.1만 |
|---|
| 2026.01.08 | ₩49,658 | ₩49,792 | ₩49,296 | ₩49,631 | -0.05% | 77.7만 |
|---|
| 2026.01.07 | ₩48,786 | ₩49,376 | ₩48,504 | ₩48,826 | +0.08% | 123.3만 |
|---|
| 2026.01.06 | ₩49,953 | ₩50,355 | ₩49,617 | ₩49,671 | -0.56% | 72.8만 |
|---|
| 2026.01.05 | ₩49,886 | ₩49,966 | ₩49,322 | ₩49,403 | -0.97% | 80.3만 |
|---|
| 2026.01.02 | ₩49,483 | ₩50,127 | ₩49,483 | ₩50,087 | +1.22% | 127.9만 |
|---|
| 2025.12.31 | ₩48,974 | ₩49,859 | ₩48,598 | ₩49,832 | +1.75% | 196.5만 |
|---|
| 2025.12.30 | ₩48,840 | ₩48,933 | ₩48,343 | ₩48,585 | -0.52% | 60.5만 |
|---|
| 2025.12.29 | ₩48,437 | ₩48,705 | ₩48,263 | ₩48,330 | -0.22% | 60.4만 |
|---|
| 2025.12.26 | ₩48,223 | ₩49,014 | ₩48,089 | ₩48,813 | +1.22% | 64.2만 |
|---|
| 2025.12.24 | ₩48,732 | ₩48,893 | ₩48,196 | ₩48,303 | -0.88% | 57.6만 |
|---|
| 2025.12.23 | ₩49,819 | ₩49,899 | ₩48,987 | ₩49,094 | -1.45% | 88.3만 |
|---|
| 2025.12.22 | ₩49,389 | ₩49,658 | ₩49,336 | ₩49,497 | +0.22% | 56.1만 |
|---|
| 2025.12.19 | ₩49,121 | ₩49,363 | ₩48,813 | ₩49,269 | +0.30% | 68.6만 |
|---|
| 2025.12.18 | ₩48,679 | ₩48,786 | ₩48,290 | ₩48,585 | -0.19% | 100.4만 |
|---|
| 2025.12.17 | ₩49,497 | ₩49,564 | ₩48,920 | ₩49,188 | -0.62% | 80.9만 |
|---|
| 2025.12.16 | ₩50,274 | ₩50,288 | ₩49,001 | ₩49,001 | -2.53% | 109.8만 |
|---|
| 2025.12.15 | ₩49,349 | ₩49,886 | ₩49,068 | ₩49,859 | +1.03% | 146.5만 |
|---|
| 2025.12.12 | ₩49,872 | ₩50,207 | ₩49,711 | ₩49,979 | +0.22% | 106.8만 |
|---|
| 2025.12.11 | ₩47,673 | ₩48,518 | ₩47,458 | ₩48,464 | +1.66% | 117.1만 |
|---|
| 2025.12.10 | ₩48,813 | ₩49,041 | ₩47,941 | ₩48,343 | -0.96% | 175.7만 |
|---|
| 2025.12.09 | ₩48,196 | ₩49,014 | ₩48,182 | ₩48,840 | +1.34% | 117.1만 |
|---|
| 2025.12.08 | ₩48,437 | ₩49,470 | ₩48,437 | ₩48,920 | +1.00% | 107.1만 |
|---|
| 2025.12.05 | ₩47,834 | ₩48,665 | ₩47,834 | ₩48,478 | +1.35% | 158.8만 |
|---|
| 2025.12.04 | ₩47,204 | ₩47,887 | ₩47,190 | ₩47,727 | +1.11% | 70.3만 |
|---|
| 2025.12.03 | ₩47,163 | ₩47,445 | ₩46,801 | ₩46,989 | -0.37% | 90.8만 |
|---|
| 2025.12.02 | ₩47,686 | ₩47,861 | ₩47,096 | ₩47,324 | -0.76% | 81.8만 |
|---|
| 2025.12.01 | ₩47,244 | ₩47,472 | ₩47,043 | ₩47,351 | +0.23% | 90.3만 |
|---|
| 2025.11.28 | ₩45,272 | ₩46,023 | ₩45,192 | ₩45,675 | +0.89% | 86.2만 |
|---|
| 2025.11.26 | ₩45,675 | ₩46,144 | ₩44,964 | ₩44,964 | -1.56% | 100.4만 |
|---|
| 2025.11.25 | ₩45,433 | ₩45,675 | ₩44,964 | ₩45,541 | +0.24% | 151.4만 |
|---|
| 2025.11.24 | ₩45,970 | ₩46,198 | ₩45,769 | ₩45,849 | -0.26% | 108.5만 |
|---|
| 2025.11.21 | ₩46,426 | ₩47,123 | ₩46,359 | ₩46,614 | +0.40% | 144.3만 |
|---|
| 2025.11.20 | ₩47,351 | ₩47,351 | ₩46,707 | ₩47,002 | -0.74% | 174.2만 |
|---|
| 2025.11.19 | ₩47,002 | ₩47,579 | ₩46,841 | ₩47,472 | +1.00% | 120.7만 |
|---|
| 2025.11.18 | ₩46,761 | ₩47,633 | ₩46,627 | ₩47,257 | +1.06% | 101.5만 |
|---|
| 2025.11.17 | ₩47,137 | ₩47,324 | ₩46,828 | ₩47,123 | -0.03% | 88.9만 |
|---|
| 2025.11.14 | ₩46,064 | ₩47,472 | ₩45,970 | ₩47,472 | +3.06% | 133.7만 |
|---|
| 2025.11.13 | ₩45,956 | ₩46,734 | ₩45,795 | ₩46,560 | +1.31% | 139.7만 |
|---|
| 2025.11.12 | ₩45,715 | ₩45,863 | ₩45,192 | ₩45,474 | -0.53% | 103.9만 |
|---|
| 2025.11.11 | ₩45,728 | ₩45,983 | ₩45,541 | ₩45,728 | 0.00% | 70.8만 |
|---|
| 2025.11.10 | ₩46,426 | ₩46,573 | ₩46,158 | ₩46,386 | -0.09% | 99.2만 |
|---|
| 2025.11.07 | ₩46,587 | ₩46,587 | ₩45,822 | ₩46,225 | -0.78% | 82.2만 |
|---|
| 2025.11.06 | ₩46,251 | ₩46,278 | ₩45,769 | ₩45,930 | -0.70% | 118.7만 |
|---|
| 2025.11.05 | ₩46,345 | ₩47,284 | ₩46,292 | ₩47,177 | +1.79% | 132만 |
|---|
| 2025.11.04 | ₩45,889 | ₩45,943 | ₩45,474 | ₩45,661 | -0.50% | 67만 |
|---|
| 2025.11.03 | ₩46,050 | ₩46,412 | ₩45,822 | ₩45,997 | -0.12% | 100.6만 |
|---|
| 2025.10.31 | ₩45,179 | ₩45,675 | ₩45,031 | ₩45,527 | +0.77% | 131.5만 |
|---|
| 2025.10.30 | ₩45,380 | ₩45,420 | ₩44,535 | ₩45,112 | -0.59% | 161.4만 |
|---|
| 2025.10.29 | ₩43,207 | ₩44,428 | ₩43,207 | ₩44,387 | +2.73% | 157만 |
|---|
| 2025.10.28 | ₩43,248 | ₩43,274 | ₩42,792 | ₩42,979 | -0.62% | 89.3만 |
|---|
| 2025.10.27 | ₩43,999 | ₩44,307 | ₩43,194 | ₩43,328 | -1.52% | 102.7만 |
|---|
| 2025.10.24 | ₩43,583 | ₩44,173 | ₩43,569 | ₩43,784 | +0.46% | 93.7만 |
|---|
| 2025.10.23 | ₩43,476 | ₩43,931 | ₩43,248 | ₩43,704 | +0.52% | 107.3만 |
|---|
| 2025.10.22 | ₩42,939 | ₩43,167 | ₩42,698 | ₩42,832 | -0.25% | 99.6만 |
|---|
| 2025.10.21 | ₩42,926 | ₩43,033 | ₩42,671 | ₩42,926 | 0.00% | 99.4만 |
|---|
| 2025.10.20 | ₩43,650 | ₩43,931 | ₩43,516 | ₩43,516 | -0.31% | 101.5만 |
|---|
| 2025.10.17 | ₩43,945 | ₩44,428 | ₩43,918 | ₩44,039 | +0.21% | 114.5만 |
|---|
| 2025.10.16 | ₩44,937 | ₩45,058 | ₩43,543 | ₩43,730 | -2.69% | 133.3만 |
|---|
| 2025.10.15 | ₩44,294 | ₩45,004 | ₩43,824 | ₩44,776 | +1.09% | 126.7만 |
|---|
| 2025.10.14 | ₩44,723 | ₩45,058 | ₩44,334 | ₩44,347 | -0.84% | 138만 |
|---|
| 2025.10.13 | ₩45,299 | ₩45,876 | ₩44,817 | ₩44,817 | -1.07% | 102.4만 |
|---|
| 2025.10.10 | ₩45,769 | ₩45,876 | ₩44,615 | ₩44,830 | -2.05% | 219.3만 |
|---|