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 | ₩66,681 | ₩67,312 | ₩65,930 | ₩66,078 | -0.91% | 107.2만 |
| 2026.10.08 | ₩68,090 | ₩68,358 | ₩66,172 | ₩66,319 | -2.60% | 185만 |
| 2026.10.07 | ₩69,940 | ₩70,008 | ₩67,714 | ₩68,117 | -2.61% | 111만 |
| 2026.10.06 | ₩68,009 | ₩68,304 | ₩66,977 | ₩67,741 | -0.39% | 130.6만 |
| 2026.10.05 | ₩68,063 | ₩69,297 | ₩67,821 | ₩68,184 | +0.18% | 121.7만 |
| 2026.10.02 | ₩65,957 | ₩67,701 | ₩65,032 | ₩67,231 | +1.93% | 269.8만 |
| 2026.10.01 | ₩68,398 | ₩68,935 | ₩65,649 | ₩66,561 | -2.69% | 249.6만 |
| 2026.09.30 | ₩66,078 | ₩67,674 | ₩66,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,909 |
| +1.26% |
| 140.6만 |
| 2026.09.29 | ₩65,206 | ₩66,909 | ₩65,206 | ₩65,863 | +1.01% | 146.4만 |
|---|
| 2026.09.28 | ₩64,911 | ₩65,783 | ₩64,361 | ₩64,951 | +0.06% | 100.1만 |
|---|
| 2026.09.25 | ₩63,087 | ₩64,415 | ₩62,926 | ₩63,181 | +0.15% | 176.7만 |
|---|
| 2026.09.24 | ₩60,848 | ₩62,886 | ₩60,392 | ₩62,873 | +3.33% | 179.5만 |
|---|
| 2026.09.23 | ₩58,407 | ₩61,035 | ₩58,353 | ₩60,593 | +3.74% | 155.5만 |
|---|
| 2026.09.22 | ₩57,495 | ₩58,232 | ₩57,414 | ₩57,817 | +0.56% | 86만 |
|---|
| 2026.09.21 | ₩58,152 | ₩58,527 | ₩57,937 | ₩58,004 | -0.25% | 65.2만 |
|---|
| 2026.09.18 | ₩58,715 | ₩59,480 | ₩58,688 | ₩59,144 | +0.73% | 108.8만 |
|---|
| 2026.09.17 | ₩58,487 | ₩58,755 | ₩57,910 | ₩57,924 | -0.96% | 118.3만 |
|---|
| 2026.09.16 | ₩59,748 | ₩59,949 | ₩58,407 | ₩59,936 | +0.31% | 189.7만 |
|---|
| 2026.09.15 | ₩60,405 | ₩60,700 | ₩60,003 | ₩60,298 | -0.18% | 103.6만 |
|---|
| 2026.09.14 | ₩60,016 | ₩60,780 | ₩58,836 | ₩59,748 | -0.45% | 143.6만 |
|---|
| 2026.09.11 | ₩58,863 | ₩59,989 | ₩58,527 | ₩59,882 | +1.73% | 111.7만 |
|---|
| 2026.09.10 | ₩59,573 | ₩60,271 | ₩58,742 | ₩59,936 | +0.61% | 183.8만 |
|---|
| 2026.09.09 | ₩57,025 | ₩58,729 | ₩56,757 | ₩57,964 | +1.65% | 142.7만 |
|---|
| 2026.09.08 | ₩56,449 | ₩57,495 | ₩56,422 | ₩56,918 | +0.83% | 91.3만 |
|---|
| 2026.09.04 | ₩56,703 | ₩56,958 | ₩56,301 | ₩56,864 | +0.28% | 55.2만 |
|---|
| 2026.09.03 | ₩56,502 | ₩57,106 | ₩56,341 | ₩57,106 | +1.07% | 126.9만 |
|---|
| 2026.09.02 | ₩57,334 | ₩57,763 | ₩57,159 | ₩57,387 | +0.09% | 82.4만 |
|---|
| 2026.09.01 | ₩57,548 | ₩57,656 | ₩56,462 | ₩57,508 | -0.07% | 102만 |
|---|
| 2026.08.31 | ₩56,851 | ₩57,521 | ₩56,784 | ₩56,811 | -0.07% | 120.6만 |
|---|
| 2026.08.28 | ₩55,684 | ₩56,207 | ₩54,598 | ₩56,046 | +0.65% | 165.7만 |
|---|
| 2026.08.27 | ₩55,322 | ₩55,698 | ₩54,987 | ₩55,402 | +0.15% | 88.9만 |
|---|
| 2026.08.26 | ₩55,148 | ₩55,523 | ₩55,054 | ₩55,054 | -0.17% | 56.8만 |
|---|
| 2026.08.25 | ₩55,470 | ₩55,778 | ₩54,732 | ₩54,732 | -1.33% | 73.1만 |
|---|
| 2026.08.24 | ₩56,770 | ₩56,811 | ₩55,899 | ₩56,596 | -0.31% | 92만 |
|---|
| 2026.08.21 | ₩57,374 | ₩57,910 | ₩57,159 | ₩57,669 | +0.51% | 89.4만 |
|---|
| 2026.08.20 | ₩56,958 | ₩57,320 | ₩56,113 | ₩56,972 | +0.02% | 122.3만 |
|---|
| 2026.08.19 | ₩56,019 | ₩56,449 | ₩55,510 | ₩55,617 | -0.72% | 300.6만 |
|---|
| 2026.08.18 | ₩59,332 | ₩59,587 | ₩58,286 | ₩58,474 | -1.45% | 156.3만 |
|---|
| 2026.08.17 | ₩58,313 | ₩59,185 | ₩58,058 | ₩59,077 | +1.31% | 125.7만 |
|---|
| 2026.08.14 | ₩57,186 | ₩58,071 | ₩56,998 | ₩57,629 | +0.77% | 128.3만 |
|---|
| 2026.08.13 | ₩56,422 | ₩56,650 | ₩55,590 | ₩56,502 | +0.14% | 96.2만 |
|---|
| 2026.08.12 | ₩56,730 | ₩57,562 | ₩56,703 | ₩57,454 | +1.28% | 123.4만 |
|---|
| 2026.08.11 | ₩57,066 | ₩57,401 | ₩56,690 | ₩57,226 | +0.28% | 96.3만 |
|---|
| 2026.08.10 | ₩56,811 | ₩57,562 | ₩56,703 | ₩57,535 | +1.27% | 94.5만 |
|---|
| 2026.08.07 | ₩55,952 | ₩56,596 | ₩55,832 | ₩56,046 | +0.17% | 77.2만 |
|---|
| 2026.08.06 | ₩55,939 | ₩56,677 | ₩55,671 | ₩56,462 | +0.94% | 109.8만 |
|---|
| 2026.08.05 | ₩55,604 | ₩55,858 | ₩55,188 | ₩55,429 | -0.31% | 86.7만 |
|---|
| 2026.08.04 | ₩56,247 | ₩56,314 | ₩55,778 | ₩55,778 | -0.83% | 104.3만 |
|---|
| 2026.08.03 | ₩56,998 | ₩57,387 | ₩56,744 | ₩57,052 | +0.09% | 100.9만 |
|---|
| 2026.07.31 | ₩57,200 | ₩58,366 | ₩57,200 | ₩57,615 | +0.73% | 215만 |
|---|
| 2026.07.30 | ₩56,449 | ₩57,025 | ₩56,247 | ₩56,489 | +0.07% | 79.8만 |
|---|
| 2026.07.29 | ₩53,941 | ₩56,583 | ₩53,833 | ₩56,261 | +4.30% | 91.2만 |
|---|
| 2026.07.28 | ₩54,370 | ₩54,397 | ₩53,485 | ₩53,672 | -1.28% | 57.3만 |
|---|
| 2026.07.27 | ₩54,598 | ₩55,014 | ₩54,383 | ₩54,544 | -0.10% | 48.1만 |
|---|
| 2026.07.24 | ₩55,429 | ₩55,604 | ₩54,759 | ₩55,523 | +0.17% | 34.7만 |
|---|
| 2026.07.23 | ₩56,006 | ₩56,060 | ₩55,523 | ₩55,671 | -0.60% | 37.5만 |
|---|
| 2026.07.22 | ₩54,745 | ₩55,215 | ₩54,598 | ₩55,161 | +0.76% | 43.2만 |
|---|
| 2026.07.21 | ₩54,491 | ₩55,067 | ₩54,410 | ₩54,678 | +0.34% | 42.1만 |
|---|
| 2026.07.20 | ₩53,377 | ₩54,343 | ₩53,351 | ₩54,102 | +1.36% | 55.4만 |
|---|
| 2026.07.17 | ₩52,787 | ₩53,042 | ₩52,385 | ₩53,015 | +0.43% | 63.3만 |
|---|
| 2026.07.16 | ₩54,182 | ₩54,276 | ₩53,458 | ₩53,458 | -1.34% | 35.4만 |
|---|
| 2026.07.15 | ₩53,672 | ₩53,686 | ₩53,109 | ₩53,444 | -0.42% | 47.4만 |
|---|
| 2026.07.14 | ₩53,538 | ₩53,753 | ₩52,881 | ₩53,672 | +0.25% | 45.2만 |
|---|
| 2026.07.13 | ₩53,471 | ₩53,941 | ₩53,310 | ₩53,860 | +0.73% | 33.6만 |
|---|
| 2026.07.10 | ₩52,801 | ₩53,297 | ₩52,640 | ₩52,841 | +0.08% | 39만 |
|---|
| 2026.07.09 | ₩53,203 | ₩53,230 | ₩52,050 | ₩52,828 | -0.71% | 34.3만 |
|---|
| 2026.07.08 | ₩53,123 | ₩53,592 | ₩52,895 | ₩53,029 | -0.18% | 38만 |
|---|
| 2026.07.07 | ₩51,594 | ₩52,707 | ₩51,580 | ₩52,707 | +2.16% | 33.5만 |
|---|
| 2026.07.06 | ₩51,084 | ₩51,527 | ₩50,990 | ₩50,990 | -0.18% | 24.5만 |
|---|
| 2026.07.02 | ₩51,111 | ₩51,164 | ₩50,427 | ₩50,829 | -0.55% | 52.9만 |
|---|
| 2026.07.01 | ₩50,923 | ₩50,963 | ₩50,346 | ₩50,776 | -0.29% | 65.1만 |
|---|
| 2026.06.30 | ₩48,590 | ₩49,823 | ₩48,536 | ₩49,703 | +2.29% | 88.1만 |
|---|
| 2026.06.29 | ₩48,201 | ₩48,308 | ₩47,932 | ₩48,093 | -0.22% | 70.2만 |
|---|
| 2026.06.26 | ₩48,724 | ₩48,764 | ₩48,201 | ₩48,201 | -1.07% | 37.9만 |
|---|
| 2026.06.25 | ₩47,771 | ₩48,241 | ₩47,423 | ₩48,174 | +0.84% | 47.8만 |
|---|
| 2026.06.24 | ₩48,469 | ₩48,509 | ₩47,919 | ₩48,053 | -0.86% | 65.4만 |
|---|
| 2026.06.23 | ₩50,185 | ₩50,253 | ₩49,716 | ₩50,051 | -0.27% | 37.2만 |
|---|
| 2026.06.22 | ₩50,266 | ₩50,829 | ₩50,212 | ₩50,641 | +0.75% | 57.1만 |
|---|
| 2026.06.18 | ₩48,871 | ₩49,636 | ₩48,710 | ₩49,501 | +1.29% | 79.2만 |
|---|
| 2026.06.17 | ₩50,105 | ₩50,776 | ₩49,662 | ₩50,145 | +0.08% | 74.9만 |
|---|
| 2026.06.16 | ₩50,735 | ₩50,789 | ₩49,998 | ₩50,293 | -0.87% | 40.4만 |
|---|
| 2026.06.15 | ₩50,722 | ₩51,232 | ₩50,467 | ₩51,151 | +0.85% | 39.8만 |
|---|
| 2026.06.12 | ₩51,299 | ₩51,661 | ₩50,950 | ₩51,084 | -0.42% | 51.6만 |
|---|
| 2026.06.11 | ₩52,144 | ₩52,372 | ₩50,521 | ₩50,628 | -2.91% | 107만 |
|---|
| 2026.06.10 | ₩52,197 | ₩52,988 | ₩51,889 | ₩52,573 | +0.72% | 64.2만 |
|---|
| 2026.06.09 | ₩52,465 | ₩52,814 | ₩52,076 | ₩52,157 | -0.59% | 65.5만 |
|---|
| 2026.06.08 | ₩52,036 | ₩53,096 | ₩51,835 | ₩53,069 | +1.98% | 62.8만 |
|---|
| 2026.06.05 | ₩52,425 | ₩52,532 | ₩51,795 | ₩52,264 | -0.31% | 76.3만 |
|---|
| 2026.06.04 | ₩51,191 | ₩51,540 | ₩51,017 | ₩51,379 | +0.37% | 39.2만 |
|---|
| 2026.06.03 | ₩51,781 | ₩52,103 | ₩51,527 | ₩51,674 | -0.21% | 61.8만 |
|---|
| 2026.06.02 | ₩50,896 | ₩51,392 | ₩50,816 | ₩51,097 | +0.40% | 42.7만 |
|---|
| 2026.06.01 | ₩52,372 | ₩52,626 | ₩51,299 | ₩51,419 | -1.82% | 95.8만 |
|---|
| 2026.05.29 | ₩51,379 | ₩51,835 | ₩51,124 | ₩51,500 | +0.23% | 70.4만 |
|---|
| 2026.05.28 | ₩52,130 | ₩52,291 | ₩51,258 | ₩51,473 | -1.26% | 69.2만 |
|---|
| 2026.05.27 | ₩52,331 | ₩52,479 | ₩51,929 | ₩52,224 | -0.21% | 65.9만 |
|---|
| 2026.05.26 | ₩52,144 | ₩52,962 | ₩52,090 | ₩52,640 | +0.95% | 62.4만 |
|---|
| 2026.05.22 | ₩53,538 | ₩54,397 | ₩53,391 | ₩53,391 | -0.28% | 75.8만 |
|---|
| 2026.05.21 | ₩55,389 | ₩55,899 | ₩54,128 | ₩54,155 | -2.23% | 126만 |
|---|
| 2026.05.20 | ₩56,422 | ₩56,542 | ₩54,598 | ₩54,732 | -3.00% | 206만 |
|---|
| 2026.05.19 | ₩56,690 | ₩57,052 | ₩56,140 | ₩56,610 | -0.14% | 103.1만 |
|---|
| 2026.05.18 | ₩55,188 | ₩55,939 | ₩54,759 | ₩55,429 | +0.44% | 104.2만 |
|---|
| 2026.05.15 | ₩54,839 | ₩55,389 | ₩54,692 | ₩55,188 | +0.64% | 99.2만 |
|---|
| 2026.05.14 | ₩52,184 | ₩52,828 | ₩51,969 | ₩52,828 | +1.23% | 42.5만 |
|---|
| 2026.05.13 | ₩52,801 | ₩53,418 | ₩52,573 | ₩53,042 | +0.46% | 53.3만 |
|---|
| 2026.05.12 | ₩52,237 | ₩52,787 | ₩52,237 | ₩52,693 | +0.87% | 75.5만 |
|---|
| 2026.05.11 | ₩51,004 | ₩51,714 | ₩50,963 | ₩51,567 | +1.10% | 35만 |
|---|
| 2026.05.08 | ₩50,668 | ₩50,802 | ₩50,293 | ₩50,722 | +0.11% | 47.7만 |
|---|
| 2026.05.07 | ₩50,199 | ₩51,446 | ₩50,199 | ₩51,299 | +2.19% | 49.8만 |
|---|
| 2026.05.06 | ₩50,628 | ₩50,869 | ₩50,427 | ₩50,601 | -0.05% | 66.3만 |
|---|
| 2026.05.05 | ₩52,264 | ₩52,372 | ₩51,647 | ₩51,795 | -0.90% | 52.2만 |
|---|
| 2026.05.04 | ₩51,889 | ₩52,962 | ₩51,875 | ₩52,559 | +1.29% | 78.3만 |
|---|
| 2026.05.01 | ₩51,634 | ₩51,902 | ₩50,709 | ₩51,446 | -0.36% | 60.5만 |
|---|
| 2026.04.30 | ₩51,406 | ₩52,304 | ₩51,406 | ₩51,916 | +0.99% | 61.4만 |
|---|
| 2026.04.29 | ₩51,232 | ₩51,969 | ₩51,232 | ₩51,714 | +0.94% | 81.2만 |
|---|
| 2026.04.28 | ₩50,936 | ₩51,285 | ₩50,548 | ₩50,574 | -0.71% | 40만 |
|---|
| 2026.04.27 | ₩50,346 | ₩50,802 | ₩50,092 | ₩50,682 | +0.67% | 29.6만 |
|---|
| 2026.04.24 | ₩50,360 | ₩50,695 | ₩49,743 | ₩49,957 | -0.80% | 57만 |
|---|
| 2026.04.23 | ₩49,636 | ₩50,641 | ₩49,287 | ₩50,078 | +0.89% | 84.9만 |
|---|
| 2026.04.22 | ₩49,233 | ₩49,823 | ₩49,059 | ₩49,716 | +0.98% | 44.5만 |
|---|
| 2026.04.21 | ₩49,381 | ₩50,105 | ₩49,193 | ₩50,065 | +1.39% | 60.7만 |
|---|
| 2026.04.20 | ₩49,126 | ₩49,783 | ₩49,099 | ₩49,206 | +0.16% | 29.7만 |
|---|
| 2026.04.17 | ₩49,166 | ₩49,475 | ₩48,925 | ₩49,166 | 0.00% | 81.2만 |
|---|
| 2026.04.16 | ₩49,394 | ₩50,615 | ₩49,327 | ₩50,440 | +2.12% | 64.6만 |
|---|
| 2026.04.15 | ₩49,193 | ₩49,689 | ₩49,139 | ₩49,515 | +0.65% | 35.3만 |
|---|
| 2026.04.14 | ₩49,756 | ₩49,850 | ₩48,817 | ₩48,858 | -1.81% | 47.4만 |
|---|
| 2026.04.13 | ₩50,226 | ₩50,494 | ₩49,555 | ₩49,622 | -1.20% | 59.8만 |
|---|
| 2026.04.10 | ₩49,877 | ₩50,333 | ₩49,743 | ₩50,025 | +0.30% | 50만 |
|---|
| 2026.04.09 | ₩49,676 | ₩50,145 | ₩48,925 | ₩49,595 | -0.16% | 59만 |
|---|
| 2026.04.08 | ₩48,469 | ₩49,582 | ₩48,469 | ₩49,260 | +1.63% | 91만 |
|---|
| 2026.04.07 | ₩49,890 | ₩50,963 | ₩49,662 | ₩49,703 | -0.38% | 65.2만 |
|---|
| 2026.04.06 | ₩49,971 | ₩50,092 | ₩49,341 | ₩49,649 | -0.64% | 47.1만 |
|---|
| 2026.04.02 | ₩50,454 | ₩50,534 | ₩49,314 | ₩49,434 | -2.02% | 76.3만 |
|---|
| 2026.04.01 | ₩50,226 | ₩50,293 | ₩49,501 | ₩50,226 | 0.00% | 78.7만 |
|---|
| 2026.03.31 | ₩49,662 | ₩50,306 | ₩49,300 | ₩50,105 | +0.89% | 170.9만 |
|---|
| 2026.03.30 | ₩50,199 | ₩50,454 | ₩49,609 | ₩49,931 | -0.53% | 76.6만 |
|---|
| 2026.03.27 | ₩52,237 | ₩52,318 | ₩51,151 | ₩51,996 | -0.46% | 122.3만 |
|---|
| 2026.03.26 | ₩50,655 | ₩51,352 | ₩50,212 | ₩51,030 | +0.74% | 89.1만 |
|---|
| 2026.03.25 | ₩49,931 | ₩50,413 | ₩49,743 | ₩49,810 | -0.24% | 107.1만 |
|---|
| 2026.03.24 | ₩51,768 | ₩52,063 | ₩50,776 | ₩51,232 | -1.04% | 154.1만 |
|---|
| 2026.03.23 | ₩51,460 | ₩51,889 | ₩50,507 | ₩51,044 | -0.81% | 207.5만 |
|---|
| 2026.03.20 | ₩50,427 | ₩52,197 | ₩50,333 | ₩52,023 | +3.16% | 143.2만 |
|---|
| 2026.03.19 | ₩49,931 | ₩50,092 | ₩48,804 | ₩49,180 | -1.50% | 116.3만 |
|---|
| 2026.03.18 | ₩49,421 | ₩50,132 | ₩49,220 | ₩50,118 | +1.41% | 94.6만 |
|---|
| 2026.03.17 | ₩49,394 | ₩49,475 | ₩49,045 | ₩49,220 | -0.35% | 51.3만 |
|---|
| 2026.03.16 | ₩49,676 | ₩50,065 | ₩49,408 | ₩49,649 | -0.05% | 102.1만 |
|---|
| 2026.03.13 | ₩50,132 | ₩50,910 | ₩49,770 | ₩50,776 | +1.28% | 80.2만 |
|---|
| 2026.03.12 | ₩50,105 | ₩50,333 | ₩49,542 | ₩49,998 | -0.21% | 102.1만 |
|---|
| 2026.03.11 | ₩48,657 | ₩49,783 | ₩48,603 | ₩49,636 | +2.01% | 111.6만 |
|---|
| 2026.03.10 | ₩46,967 | ₩47,825 | ₩46,779 | ₩47,798 | +1.77% | 120.6만 |
|---|
| 2026.03.09 | ₩47,892 | ₩47,986 | ₩46,202 | ₩46,390 | -3.14% | 112.8만 |
|---|
| 2026.03.06 | ₩47,771 | ₩48,254 | ₩46,819 | ₩47,503 | -0.56% | 105.8만 |
|---|
| 2026.03.05 | ₩47,275 | ₩47,409 | ₩46,752 | ₩46,940 | -0.71% | 113.8만 |
|---|
| 2026.03.04 | ₩46,162 | ₩46,484 | ₩45,961 | ₩46,390 | +0.49% | 96.5만 |
|---|
| 2026.03.03 | ₩46,631 | ₩46,698 | ₩45,599 | ₩45,947 | -1.47% | 132.6만 |
|---|
| 2026.03.02 | ₩45,129 | ₩46,028 | ₩45,103 | ₩45,652 | +1.16% | 111만 |
|---|
| 2026.02.27 | ₩44,526 | ₩44,687 | ₩44,258 | ₩44,419 | -0.24% | 95.4만 |
|---|
| 2026.02.26 | ₩45,384 | ₩45,411 | ₩44,995 | ₩45,049 | -0.74% | 69.5만 |
|---|
| 2026.02.25 | ₩45,894 | ₩45,894 | ₩45,344 | ₩45,612 | -0.61% | 45만 |
|---|
| 2026.02.24 | ₩45,505 | ₩45,787 | ₩45,384 | ₩45,599 | +0.21% | 61.7만 |
|---|
| 2026.02.23 | ₩46,122 | ₩46,135 | ₩45,438 | ₩45,813 | -0.67% | 61.5만 |
|---|
| 2026.02.20 | ₩45,840 | ₩47,034 | ₩45,840 | ₩46,283 | +0.97% | 108.2만 |
|---|
| 2026.02.19 | ₩46,269 | ₩46,310 | ₩45,760 | ₩45,880 | -0.84% | 56.7만 |
|---|
| 2026.02.18 | ₩45,800 | ₩46,108 | ₩45,545 | ₩46,055 | +0.56% | 70.6만 |
|---|
| 2026.02.17 | ₩45,451 | ₩45,666 | ₩45,129 | ₩45,518 | +0.15% | 60.7만 |
|---|
| 2026.02.13 | ₩45,880 | ₩46,015 | ₩45,599 | ₩45,773 | -0.23% | 131.1만 |
|---|
| 2026.02.12 | ₩47,825 | ₩47,852 | ₩46,336 | ₩46,390 | -3.00% | 111.6만 |
|---|
| 2026.02.11 | ₩48,375 | ₩48,509 | ₩47,664 | ₩48,335 | -0.08% | 107.4만 |
|---|
| 2026.02.10 | ₩48,026 | ₩48,053 | ₩47,530 | ₩47,530 | -1.03% | 101.4만 |
|---|
| 2026.02.09 | ₩49,743 | ₩50,038 | ₩49,139 | ₩49,247 | -1.00% | 58.2만 |
|---|
| 2026.02.06 | ₩49,314 | ₩49,743 | ₩49,206 | ₩49,220 | -0.19% | 57.3만 |
|---|
| 2026.02.05 | ₩50,172 | ₩50,494 | ₩49,233 | ₩49,273 | -1.79% | 118.3만 |
|---|
| 2026.02.04 | ₩50,709 | ₩51,004 | ₩50,440 | ₩50,829 | +0.24% | 87.8만 |
|---|
| 2026.02.03 | ₩50,963 | ₩51,044 | ₩50,440 | ₩50,481 | -0.95% | 116.8만 |
|---|
| 2026.02.02 | ₩49,984 | ₩50,802 | ₩49,944 | ₩50,802 | +1.64% | 190.2만 |
|---|
| 2026.01.30 | ₩49,944 | ₩50,360 | ₩49,609 | ₩50,266 | +0.64% | 110.6만 |
|---|
| 2026.01.29 | ₩50,239 | ₩50,373 | ₩49,260 | ₩49,448 | -1.58% | 138만 |
|---|
| 2026.01.28 | ₩49,622 | ₩49,971 | ₩49,327 | ₩49,488 | -0.27% | 127.3만 |
|---|
| 2026.01.27 | ₩48,616 | ₩49,314 | ₩48,388 | ₩49,113 | +1.02% | 100만 |
|---|
| 2026.01.26 | ₩48,147 | ₩48,442 | ₩47,973 | ₩48,214 | +0.14% | 93.7만 |
|---|
| 2026.01.23 | ₩49,045 | ₩49,622 | ₩48,737 | ₩48,938 | -0.22% | 195만 |
|---|
| 2026.01.22 | ₩49,917 | ₩50,159 | ₩49,126 | ₩49,206 | -1.42% | 159.1만 |
|---|
| 2026.01.21 | ₩50,789 | ₩51,071 | ₩49,569 | ₩49,850 | -1.85% | 168.8만 |
|---|
| 2026.01.20 | ₩51,030 | ₩51,178 | ₩50,373 | ₩51,004 | -0.05% | 189.5만 |
|---|
| 2026.01.16 | ₩48,522 | ₩49,193 | ₩48,214 | ₩49,045 | +1.08% | 139.7만 |
|---|
| 2026.01.15 | ₩47,637 | ₩48,147 | ₩47,570 | ₩48,147 | +1.07% | 81.9만 |
|---|
| 2026.01.14 | ₩48,817 | ₩48,817 | ₩47,932 | ₩48,107 | -1.46% | 127.5만 |
|---|
| 2026.01.13 | ₩48,844 | ₩49,394 | ₩48,791 | ₩48,938 | +0.19% | 118.4만 |
|---|
| 2026.01.12 | ₩49,421 | ₩49,595 | ₩48,764 | ₩49,139 | -0.57% | 80.2만 |
|---|
| 2026.01.09 | ₩49,770 | ₩50,065 | ₩48,616 | ₩48,697 | -2.16% | 131.1만 |
|---|
| 2026.01.08 | ₩49,662 | ₩49,797 | ₩49,300 | ₩49,636 | -0.05% | 77.7만 |
|---|
| 2026.01.07 | ₩48,791 | ₩49,381 | ₩48,509 | ₩48,831 | +0.08% | 123.3만 |
|---|
| 2026.01.06 | ₩49,957 | ₩50,360 | ₩49,622 | ₩49,676 | -0.56% | 72.8만 |
|---|
| 2026.01.05 | ₩49,890 | ₩49,971 | ₩49,327 | ₩49,408 | -0.97% | 80.3만 |
|---|
| 2026.01.02 | ₩49,488 | ₩50,132 | ₩49,488 | ₩50,092 | +1.22% | 127.9만 |
|---|
| 2025.12.31 | ₩48,978 | ₩49,864 | ₩48,603 | ₩49,837 | +1.75% | 196.5만 |
|---|
| 2025.12.30 | ₩48,844 | ₩48,938 | ₩48,348 | ₩48,590 | -0.52% | 60.5만 |
|---|
| 2025.12.29 | ₩48,442 | ₩48,710 | ₩48,268 | ₩48,335 | -0.22% | 60.4만 |
|---|
| 2025.12.26 | ₩48,227 | ₩49,019 | ₩48,093 | ₩48,817 | +1.22% | 64.2만 |
|---|
| 2025.12.24 | ₩48,737 | ₩48,898 | ₩48,201 | ₩48,308 | -0.88% | 57.6만 |
|---|
| 2025.12.23 | ₩49,823 | ₩49,904 | ₩48,992 | ₩49,099 | -1.45% | 88.3만 |
|---|
| 2025.12.22 | ₩49,394 | ₩49,662 | ₩49,341 | ₩49,501 | +0.22% | 56.1만 |
|---|
| 2025.12.19 | ₩49,126 | ₩49,367 | ₩48,817 | ₩49,273 | +0.30% | 68.6만 |
|---|
| 2025.12.18 | ₩48,683 | ₩48,791 | ₩48,294 | ₩48,590 | -0.19% | 100.4만 |
|---|
| 2025.12.17 | ₩49,501 | ₩49,569 | ₩48,925 | ₩49,193 | -0.62% | 80.9만 |
|---|
| 2025.12.16 | ₩50,279 | ₩50,293 | ₩49,005 | ₩49,005 | -2.53% | 109.8만 |
|---|
| 2025.12.15 | ₩49,354 | ₩49,890 | ₩49,072 | ₩49,864 | +1.03% | 146.5만 |
|---|
| 2025.12.12 | ₩49,877 | ₩50,212 | ₩49,716 | ₩49,984 | +0.22% | 106.8만 |
|---|
| 2025.12.11 | ₩47,678 | ₩48,522 | ₩47,463 | ₩48,469 | +1.66% | 117.1만 |
|---|
| 2025.12.10 | ₩48,817 | ₩49,045 | ₩47,946 | ₩48,348 | -0.96% | 175.7만 |
|---|
| 2025.12.09 | ₩48,201 | ₩49,019 | ₩48,187 | ₩48,844 | +1.34% | 117.1만 |
|---|
| 2025.12.08 | ₩48,442 | ₩49,475 | ₩48,442 | ₩48,925 | +1.00% | 107.1만 |
|---|
| 2025.12.05 | ₩47,838 | ₩48,670 | ₩47,838 | ₩48,482 | +1.35% | 158.8만 |
|---|
| 2025.12.04 | ₩47,208 | ₩47,892 | ₩47,195 | ₩47,731 | +1.11% | 70.3만 |
|---|
| 2025.12.03 | ₩47,168 | ₩47,450 | ₩46,806 | ₩46,994 | -0.37% | 90.8만 |
|---|
| 2025.12.02 | ₩47,691 | ₩47,865 | ₩47,101 | ₩47,329 | -0.76% | 81.8만 |
|---|
| 2025.12.01 | ₩47,248 | ₩47,476 | ₩47,047 | ₩47,356 | +0.23% | 90.3만 |
|---|
| 2025.11.28 | ₩45,277 | ₩46,028 | ₩45,196 | ₩45,679 | +0.89% | 86.2만 |
|---|
| 2025.11.26 | ₩45,679 | ₩46,149 | ₩44,968 | ₩44,968 | -1.56% | 100.4만 |
|---|
| 2025.11.25 | ₩45,438 | ₩45,679 | ₩44,968 | ₩45,545 | +0.24% | 151.4만 |
|---|
| 2025.11.24 | ₩45,974 | ₩46,202 | ₩45,773 | ₩45,854 | -0.26% | 108.5만 |
|---|
| 2025.11.21 | ₩46,430 | ₩47,128 | ₩46,363 | ₩46,618 | +0.40% | 144.3만 |
|---|
| 2025.11.20 | ₩47,356 | ₩47,356 | ₩46,712 | ₩47,007 | -0.74% | 174.2만 |
|---|
| 2025.11.19 | ₩47,007 | ₩47,584 | ₩46,846 | ₩47,476 | +1.00% | 120.7만 |
|---|
| 2025.11.18 | ₩46,766 | ₩47,637 | ₩46,631 | ₩47,262 | +1.06% | 101.5만 |
|---|
| 2025.11.17 | ₩47,141 | ₩47,329 | ₩46,833 | ₩47,128 | -0.03% | 88.9만 |
|---|
| 2025.11.14 | ₩46,068 | ₩47,476 | ₩45,974 | ₩47,476 | +3.06% | 133.7만 |
|---|
| 2025.11.13 | ₩45,961 | ₩46,739 | ₩45,800 | ₩46,564 | +1.31% | 139.7만 |
|---|
| 2025.11.12 | ₩45,719 | ₩45,867 | ₩45,196 | ₩45,478 | -0.53% | 103.9만 |
|---|
| 2025.11.11 | ₩45,733 | ₩45,988 | ₩45,545 | ₩45,733 | 0.00% | 70.8만 |
|---|
| 2025.11.10 | ₩46,430 | ₩46,578 | ₩46,162 | ₩46,390 | -0.09% | 99.2만 |
|---|
| 2025.11.07 | ₩46,591 | ₩46,591 | ₩45,827 | ₩46,229 | -0.78% | 82.2만 |
|---|
| 2025.11.06 | ₩46,256 | ₩46,283 | ₩45,773 | ₩45,934 | -0.70% | 118.7만 |
|---|
| 2025.11.05 | ₩46,350 | ₩47,289 | ₩46,296 | ₩47,181 | +1.79% | 132만 |
|---|
| 2025.11.04 | ₩45,894 | ₩45,947 | ₩45,478 | ₩45,666 | -0.50% | 67만 |
|---|
| 2025.11.03 | ₩46,055 | ₩46,417 | ₩45,827 | ₩46,001 | -0.12% | 100.6만 |
|---|
| 2025.10.31 | ₩45,183 | ₩45,679 | ₩45,035 | ₩45,532 | +0.77% | 131.5만 |
|---|
| 2025.10.30 | ₩45,384 | ₩45,424 | ₩44,539 | ₩45,116 | -0.59% | 161.4만 |
|---|
| 2025.10.29 | ₩43,212 | ₩44,432 | ₩43,212 | ₩44,392 | +2.73% | 157만 |
|---|
| 2025.10.28 | ₩43,252 | ₩43,279 | ₩42,796 | ₩42,984 | -0.62% | 89.3만 |
|---|
| 2025.10.27 | ₩44,003 | ₩44,311 | ₩43,198 | ₩43,332 | -1.52% | 102.7만 |
|---|
| 2025.10.24 | ₩43,587 | ₩44,177 | ₩43,574 | ₩43,788 | +0.46% | 93.7만 |
|---|
| 2025.10.23 | ₩43,480 | ₩43,936 | ₩43,252 | ₩43,708 | +0.52% | 107.3만 |
|---|
| 2025.10.22 | ₩42,943 | ₩43,171 | ₩42,702 | ₩42,836 | -0.25% | 99.6만 |
|---|
| 2025.10.21 | ₩42,930 | ₩43,037 | ₩42,675 | ₩42,930 | 0.00% | 99.4만 |
|---|
| 2025.10.20 | ₩43,654 | ₩43,936 | ₩43,520 | ₩43,520 | -0.31% | 101.5만 |
|---|
| 2025.10.17 | ₩43,949 | ₩44,432 | ₩43,922 | ₩44,043 | +0.21% | 114.5만 |
|---|
| 2025.10.16 | ₩44,942 | ₩45,062 | ₩43,547 | ₩43,735 | -2.69% | 133.3만 |
|---|
| 2025.10.15 | ₩44,298 | ₩45,009 | ₩43,828 | ₩44,781 | +1.09% | 126.7만 |
|---|
| 2025.10.14 | ₩44,727 | ₩45,062 | ₩44,338 | ₩44,351 | -0.84% | 138만 |
|---|
| 2025.10.13 | ₩45,304 | ₩45,880 | ₩44,821 | ₩44,821 | -1.07% | 102.4만 |
|---|
| 2025.10.10 | ₩45,773 | ₩45,880 | ₩44,620 | ₩44,834 | -2.05% | 219.3만 |
|---|