시장 데이터를 불러오는 중
전체 종목
Direxion Small Cap Bull 3X ETF 과거 주가
Direxion Small Cap Bull 3X ETF · TNA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Small Cap Bull 3X ETF · TNA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,252 | ₩78,646 | ₩76,663 | ₩77,869 | +0.80% | 423.9만 |
| 2026.10.08 | ₩75,765 | ₩76,998 | ₩74,277 | ₩76,783 | +1.34% | 707만 |
| 2026.10.07 | ₩77,413 | ₩78,070 | ₩76,301 | ₩76,957 | -0.59% | 597.3만 |
| 2026.10.06 | ₩82,706 | ₩82,907 | ₩79,570 | ₩80,039 | -3.22% | 583.9만 |
| 2026.10.05 | ₩80,616 | ₩82,559 | ₩78,967 | ₩81,835 | +1.51% | 450.5만 |
| 2026.10.02 | ₩80,924 | ₩81,942 | ₩79,718 | ₩80,200 | -0.89% | 680.3만 |
| 2026.10.01 | ₩76,823 | ₩79,544 | ₩75,269 | ₩78,217 | +1.81% | 817.4만 |
| 2026.09.30 | ₩79,262 | ₩79,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,373 |
| -2.38% |
| 479.7만 |
| 2026.09.29 | ₩79,356 | ₩79,999 | ₩76,957 | ₩78,311 | -1.32% | 499만 |
|---|
| 2026.09.28 | ₩79,423 | ₩80,803 | ₩78,123 | ₩79,195 | -0.29% | 505.5만 |
|---|
| 2026.09.25 | ₩81,178 | ₩82,170 | ₩79,570 | ₩80,884 | -0.36% | 486.8만 |
|---|
| 2026.09.24 | ₩80,401 | ₩81,152 | ₩78,431 | ₩80,656 | +0.32% | 545.8만 |
|---|
| 2026.09.23 | ₩84,542 | ₩84,689 | ₩80,884 | ₩80,977 | -4.22% | 607.7만 |
|---|
| 2026.09.22 | ₩85,949 | ₩87,182 | ₩84,595 | ₩85,614 | -0.39% | 476.8만 |
|---|
| 2026.09.21 | ₩84,837 | ₩85,024 | ₩83,671 | ₩84,260 | -0.68% | 251.2만 |
|---|
| 2026.09.18 | ₩83,751 | ₩84,046 | ₩81,674 | ₩82,974 | -0.93% | 383.4만 |
|---|
| 2026.09.17 | ₩86,471 | ₩86,713 | ₩84,086 | ₩84,193 | -2.63% | 311.2만 |
|---|
| 2026.09.16 | ₩84,435 | ₩85,721 | ₩80,468 | ₩83,041 | -1.65% | 552.6만 |
|---|
| 2026.09.15 | ₩85,399 | ₩85,681 | ₩83,148 | ₩84,126 | -1.49% | 340.7만 |
|---|
| 2026.09.14 | ₩85,547 | ₩87,664 | ₩85,172 | ₩85,868 | +0.38% | 355.3만 |
|---|
| 2026.09.11 | ₩88,495 | ₩89,098 | ₩86,753 | ₩86,847 | -1.86% | 303.3만 |
|---|
| 2026.09.10 | ₩86,632 | ₩87,798 | ₩85,426 | ₩85,922 | -0.82% | 380.2만 |
|---|
| 2026.09.09 | ₩91,202 | ₩91,858 | ₩88,307 | ₩88,602 | -2.85% | 390.8만 |
|---|
| 2026.09.08 | ₩92,997 | ₩93,721 | ₩92,006 | ₩92,435 | -0.61% | 261.3만 |
|---|
| 2026.09.04 | ₩91,470 | ₩93,842 | ₩91,363 | ₩93,654 | +2.39% | 228.1만 |
|---|
| 2026.09.03 | ₩93,533 | ₩93,882 | ₩91,349 | ₩92,984 | -0.59% | 246.7만 |
|---|
| 2026.09.02 | ₩89,688 | ₩92,220 | ₩89,366 | ₩91,912 | +2.48% | 292.9만 |
|---|
| 2026.09.01 | ₩90,090 | ₩91,014 | ₩88,254 | ₩88,817 | -1.41% | 379.7만 |
|---|
| 2026.08.31 | ₩93,064 | ₩93,306 | ₩90,800 | ₩91,939 | -1.21% | 339.7만 |
|---|
| 2026.08.28 | ₩97,567 | ₩98,264 | ₩93,654 | ₩93,734 | -3.93% | 432.8만 |
|---|
| 2026.08.27 | ₩96,709 | ₩98,210 | ₩96,146 | ₩97,728 | +1.05% | 270.6만 |
|---|
| 2026.08.26 | ₩96,656 | ₩97,888 | ₩96,160 | ₩96,924 | +0.28% | 204만 |
|---|
| 2026.08.25 | ₩97,580 | ₩97,728 | ₩95,986 | ₩97,218 | -0.37% | 201.6만 |
|---|
| 2026.08.24 | ₩97,580 | ₩97,741 | ₩95,517 | ₩96,039 | -1.58% | 307.5만 |
|---|
| 2026.08.21 | ₩97,902 | ₩98,331 | ₩96,280 | ₩97,982 | +0.08% | 317.3만 |
|---|
| 2026.08.20 | ₩97,446 | ₩98,223 | ₩95,275 | ₩95,932 | -1.55% | 462.2만 |
|---|
| 2026.08.19 | ₩101,064 | ₩101,547 | ₩99,429 | ₩99,885 | -1.17% | 305.2만 |
|---|
| 2026.08.18 | ₩100,769 | ₩101,413 | ₩98,371 | ₩98,491 | -2.26% | 368.1만 |
|---|
| 2026.08.17 | ₩102,324 | ₩102,632 | ₩101,520 | ₩102,378 | +0.05% | 326.7만 |
|---|
| 2026.08.14 | ₩101,667 | ₩103,503 | ₩101,118 | ₩103,369 | +1.67% | 262만 |
|---|
| 2026.08.13 | ₩102,498 | ₩103,450 | ₩101,172 | ₩101,895 | -0.59% | 319.1만 |
|---|
| 2026.08.12 | ₩101,440 | ₩101,828 | ₩99,416 | ₩101,185 | -0.25% | 399.1만 |
|---|
| 2026.08.11 | ₩99,456 | ₩100,434 | ₩99,081 | ₩99,483 | +0.03% | 266.8만 |
|---|
| 2026.08.10 | ₩99,081 | ₩99,912 | ₩97,620 | ₩98,505 | -0.58% | 333만 |
|---|
| 2026.08.07 | ₩99,001 | ₩100,542 | ₩98,398 | ₩100,073 | +1.08% | 287.8만 |
|---|
| 2026.08.06 | ₩98,277 | ₩100,046 | ₩96,682 | ₩96,924 | -1.38% | 286만 |
|---|
| 2026.08.05 | ₩101,145 | ₩101,748 | ₩98,491 | ₩98,491 | -2.62% | 373.4만 |
|---|
| 2026.08.04 | ₩96,495 | ₩101,051 | ₩96,120 | ₩100,461 | +4.11% | 481만 |
|---|
| 2026.08.03 | ₩92,046 | ₩95,543 | ₩91,644 | ₩95,155 | +3.38% | 451만 |
|---|
| 2026.07.31 | ₩92,783 | ₩93,145 | ₩87,410 | ₩90,585 | -2.37% | 537.7만 |
|---|
| 2026.07.30 | ₩90,585 | ₩92,140 | ₩88,629 | ₩91,845 | +1.39% | 419.4만 |
|---|
| 2026.07.29 | ₩91,925 | ₩93,091 | ₩87,986 | ₩88,281 | -3.97% | 709.6만 |
|---|
| 2026.07.28 | ₩92,622 | ₩93,185 | ₩89,996 | ₩92,823 | +0.22% | 364.9만 |
|---|
| 2026.07.27 | ₩93,453 | ₩94,833 | ₩90,733 | ₩92,435 | -1.09% | 384.5만 |
|---|
| 2026.07.24 | ₩92,944 | ₩93,413 | ₩90,183 | ₩90,853 | -2.25% | 300만 |
|---|
| 2026.07.23 | ₩90,599 | ₩92,622 | ₩89,956 | ₩91,751 | +1.27% | 419.1만 |
|---|
| 2026.07.22 | ₩95,235 | ₩95,945 | ₩93,038 | ₩93,386 | -1.94% | 355.9만 |
|---|
| 2026.07.21 | ₩93,131 | ₩96,267 | ₩92,448 | ₩96,066 | +3.15% | 287.2만 |
|---|
| 2026.07.20 | ₩94,672 | ₩95,637 | ₩91,992 | ₩92,140 | -2.68% | 394.8만 |
|---|
| 2026.07.17 | ₩91,872 | ₩95,825 | ₩91,497 | ₩93,828 | +2.13% | 488.7만 |
|---|
| 2026.07.16 | ₩94,458 | ₩97,513 | ₩94,163 | ₩95,463 | +1.06% | 385.8만 |
|---|
| 2026.07.15 | ₩95,034 | ₩96,883 | ₩94,043 | ₩95,584 | +0.58% | 361.9만 |
|---|
| 2026.07.14 | ₩95,356 | ₩95,852 | ₩93,667 | ₩94,391 | -1.01% | 475.6만 |
|---|
| 2026.07.13 | ₩94,967 | ₩95,664 | ₩92,649 | ₩93,413 | -1.64% | 492.8만 |
|---|
| 2026.07.10 | ₩97,540 | ₩98,049 | ₩93,587 | ₩95,825 | -1.76% | 368.2만 |
|---|
| 2026.07.09 | ₩95,222 | ₩97,795 | ₩94,967 | ₩97,192 | +2.07% | 415.6만 |
|---|
| 2026.07.08 | ₩94,163 | ₩95,222 | ₩90,907 | ₩93,614 | -0.58% | 537.8만 |
|---|
| 2026.07.07 | ₩99,269 | ₩99,979 | ₩95,316 | ₩96,361 | -2.93% | 483.9만 |
|---|
| 2026.07.06 | ₩97,862 | ₩100,475 | ₩97,848 | ₩98,960 | +1.12% | 314.9만 |
|---|
| 2026.07.02 | ₩100,676 | ₩102,378 | ₩95,141 | ₩97,634 | -3.02% | 519.9만 |
|---|
| 2026.07.01 | ₩100,113 | ₩102,967 | ₩99,161 | ₩99,604 | -0.51% | 359.1만 |
|---|
| 2026.06.30 | ₩98,947 | ₩101,185 | ₩97,714 | ₩100,649 | +1.72% | 386.4만 |
|---|
| 2026.06.29 | ₩98,465 | ₩99,403 | ₩95,034 | ₩99,255 | +0.80% | 534.3만 |
|---|
| 2026.06.26 | ₩96,870 | ₩100,220 | ₩95,999 | ₩98,156 | +1.33% | 729.7만 |
|---|
| 2026.06.25 | ₩99,791 | ₩101,734 | ₩97,071 | ₩99,068 | -0.73% | 807.6만 |
|---|
| 2026.06.24 | ₩96,307 | ₩99,952 | ₩95,115 | ₩97,111 | +0.83% | 739.3만 |
|---|
| 2026.06.23 | ₩93,734 | ₩98,156 | ₩92,877 | ₩95,704 | +2.10% | 641만 |
|---|
| 2026.06.22 | ₩97,661 | ₩99,979 | ₩96,763 | ₩98,773 | +1.14% | 400.7만 |
|---|
| 2026.06.18 | ₩95,182 | ₩96,522 | ₩92,314 | ₩96,173 | +1.04% | 615만 |
|---|
| 2026.06.17 | ₩93,480 | ₩96,629 | ₩90,103 | ₩90,894 | -2.77% | 908.3만 |
|---|
| 2026.06.16 | ₩96,495 | ₩97,687 | ₩92,676 | ₩93,172 | -3.44% | 457.7만 |
|---|
| 2026.06.15 | ₩97,513 | ₩98,746 | ₩94,994 | ₩95,677 | -1.88% | 605만 |
|---|
| 2026.06.12 | ₩92,180 | ₩95,986 | ₩90,947 | ₩93,413 | +1.34% | 781.1만 |
|---|
| 2026.06.11 | ₩85,855 | ₩91,671 | ₩85,440 | ₩91,108 | +6.12% | 1216만 |
|---|
| 2026.06.10 | ₩86,002 | ₩89,996 | ₩83,416 | ₩83,657 | -2.73% | 1184.1만 |
|---|
| 2026.06.09 | ₩88,307 | ₩91,644 | ₩79,731 | ₩86,378 | -2.19% | 1528.1만 |
|---|
| 2026.06.08 | ₩86,887 | ₩87,999 | ₩85,145 | ₩85,627 | -1.45% | 500.9만 |
|---|
| 2026.06.05 | ₩90,652 | ₩90,853 | ₩82,023 | ₩83,470 | -7.92% | 1209.5만 |
|---|
| 2026.06.04 | ₩89,272 | ₩94,230 | ₩88,455 | ₩93,413 | +4.64% | 530.8만 |
|---|
| 2026.06.03 | ₩91,671 | ₩91,671 | ₩88,589 | ₩89,379 | -2.50% | 661.1만 |
|---|
| 2026.06.02 | ₩90,237 | ₩93,426 | ₩90,237 | ₩93,212 | +3.30% | 456.2만 |
|---|
| 2026.06.01 | ₩90,130 | ₩92,247 | ₩88,187 | ₩90,773 | +0.71% | 478.7만 |
|---|
| 2026.05.29 | ₩93,011 | ₩93,078 | ₩90,090 | ₩92,046 | -1.04% | 647만 |
|---|
| 2026.05.28 | ₩91,470 | ₩94,364 | ₩89,875 | ₩93,681 | +2.42% | 470.4만 |
|---|
| 2026.05.27 | ₩92,930 | ₩93,453 | ₩91,175 | ₩92,140 | -0.85% | 446.5만 |
|---|
| 2026.05.26 | ₩90,425 | ₩92,327 | ₩89,781 | ₩92,314 | +2.09% | 459.4만 |
|---|
| 2026.05.22 | ₩86,498 | ₩88,669 | ₩86,069 | ₩87,329 | +0.96% | 619.8만 |
|---|
| 2026.05.21 | ₩81,688 | ₩86,096 | ₩80,348 | ₩85,091 | +4.17% | 765.8만 |
|---|
| 2026.05.20 | ₩78,579 | ₩82,934 | ₩77,306 | ₩82,773 | +5.34% | 861.1만 |
|---|
| 2026.05.19 | ₩77,748 | ₩78,780 | ₩74,988 | ₩77,038 | -0.91% | 855.9만 |
|---|
| 2026.05.18 | ₩82,076 | ₩82,291 | ₩77,815 | ₩79,584 | -3.04% | 837.1만 |
|---|
| 2026.05.15 | ₩83,550 | ₩83,550 | ₩80,723 | ₩81,044 | -3.00% | 958.4만 |
|---|
| 2026.05.14 | ₩86,847 | ₩88,468 | ₩85,145 | ₩87,356 | +0.59% | 757.6만 |
|---|
| 2026.05.13 | ₩86,096 | ₩86,565 | ₩83,309 | ₩85,828 | -0.31% | 571.7만 |
|---|
| 2026.05.12 | ₩87,075 | ₩87,101 | ₩81,768 | ₩85,734 | -1.54% | 905.3만 |
|---|
| 2026.05.11 | ₩87,972 | ₩89,875 | ₩87,624 | ₩88,348 | +0.43% | 537.8만 |
|---|
| 2026.05.08 | ₩87,128 | ₩87,972 | ₩85,842 | ₩87,262 | +0.15% | 560.6만 |
|---|
| 2026.05.07 | ₩90,572 | ₩90,599 | ₩84,569 | ₩85,574 | -5.52% | 834.4만 |
|---|
| 2026.05.06 | ₩88,562 | ₩90,090 | ₩86,766 | ₩89,862 | +1.47% | 681.6만 |
|---|
| 2026.05.05 | ₩83,899 | ₩86,351 | ₩83,765 | ₩86,056 | +2.57% | 577.3만 |
|---|
| 2026.05.04 | ₩82,652 | ₩84,542 | ₩80,361 | ₩81,942 | -0.86% | 821.6만 |
|---|
| 2026.05.01 | ₩82,679 | ₩83,657 | ₩80,817 | ₩83,215 | +0.65% | 768.2만 |
|---|
| 2026.04.30 | ₩77,976 | ₩82,304 | ₩77,440 | ₩82,090 | +5.28% | 768.5만 |
|---|
| 2026.04.29 | ₩78,686 | ₩79,075 | ₩75,671 | ₩77,132 | -1.98% | 667.6만 |
|---|
| 2026.04.28 | ₩80,575 | ₩81,420 | ₩77,842 | ₩78,740 | -2.28% | 626.7만 |
|---|
| 2026.04.27 | ₩81,339 | ₩82,572 | ₩80,803 | ₩81,580 | +0.30% | 425.9만 |
|---|
| 2026.04.24 | ₩81,165 | ₩82,465 | ₩79,061 | ₩81,165 | 0.00% | 746.2만 |
|---|
| 2026.04.23 | ₩81,326 | ₩82,304 | ₩77,118 | ₩80,254 | -1.32% | 1086.2만 |
|---|
| 2026.04.22 | ₩82,049 | ₩82,425 | ₩79,771 | ₩81,125 | -1.13% | 679.6만 |
|---|
| 2026.04.21 | ₩82,706 | ₩84,086 | ₩78,793 | ₩79,450 | -3.94% | 986만 |
|---|
| 2026.04.20 | ₩79,624 | ₩82,224 | ₩79,490 | ₩81,942 | +2.91% | 653.5만 |
|---|
| 2026.04.17 | ₩78,887 | ₩82,130 | ₩78,364 | ₩80,522 | +2.07% | 974.4만 |
|---|
| 2026.04.16 | ₩75,323 | ₩76,073 | ₩74,157 | ₩75,765 | +0.59% | 750.2만 |
|---|
| 2026.04.15 | ₩74,787 | ₩75,457 | ₩73,795 | ₩75,309 | +0.70% | 650.7만 |
|---|
| 2026.04.14 | ₩73,460 | ₩75,309 | ₩72,763 | ₩74,733 | +1.73% | 795.2만 |
|---|
| 2026.04.13 | ₩68,006 | ₩72,013 | ₩67,845 | ₩71,785 | +5.56% | 719.5만 |
|---|
| 2026.04.10 | ₩69,735 | ₩69,962 | ₩68,073 | ₩68,823 | -1.31% | 598.1만 |
|---|
| 2026.04.09 | ₩66,921 | ₩70,110 | ₩66,921 | ₩69,386 | +3.68% | 749.2만 |
|---|
| 2026.04.08 | ₩68,957 | ₩69,507 | ₩66,706 | ₩68,180 | -1.13% | 1178.8만 |
|---|
| 2026.04.07 | ₩61,413 | ₩63,048 | ₩60,153 | ₩62,646 | +2.01% | 1452.5만 |
|---|
| 2026.04.06 | ₩61,239 | ₩62,740 | ₩60,730 | ₩62,271 | +1.68% | 961만 |
|---|
| 2026.04.02 | ₩56,884 | ₩62,244 | ₩56,844 | ₩61,440 | +8.01% | 1044.6만 |
|---|
| 2026.04.01 | ₩60,582 | ₩62,338 | ₩59,979 | ₩60,274 | -0.51% | 1010.2만 |
|---|
| 2026.03.31 | ₩55,852 | ₩59,805 | ₩55,329 | ₩59,135 | +5.88% | 1743.5만 |
|---|
| 2026.03.30 | ₩57,527 | ₩57,540 | ₩52,931 | ₩53,561 | -6.89% | 1741.6만 |
|---|
| 2026.03.27 | ₩58,103 | ₩58,599 | ₩55,530 | ₩56,013 | -3.60% | 1103.6만 |
|---|
| 2026.03.26 | ₩60,261 | ₩62,445 | ₩58,974 | ₩59,175 | -1.80% | 1189.2만 |
|---|
| 2026.03.25 | ₩62,351 | ₩63,316 | ₩60,770 | ₩62,418 | +0.11% | 1159.2만 |
|---|
| 2026.03.24 | ₩57,862 | ₩61,239 | ₩57,259 | ₩60,234 | +4.10% | 1490.6만 |
|---|
| 2026.03.23 | ₩59,081 | ₩61,989 | ₩58,385 | ₩59,296 | +0.36% | 1476.3만 |
|---|
| 2026.03.20 | ₩59,175 | ₩59,550 | ₩54,405 | ₩55,731 | -5.82% | 1621.1만 |
|---|
| 2026.03.19 | ₩56,401 | ₩61,386 | ₩56,080 | ₩59,698 | +5.84% | 1588.4만 |
|---|
| 2026.03.18 | ₩60,314 | ₩60,891 | ₩58,465 | ₩58,572 | -2.89% | 1181.8만 |
|---|
| 2026.03.17 | ₩61,346 | ₩62,726 | ₩60,757 | ₩61,520 | +0.28% | 836.7만 |
|---|
| 2026.03.16 | ₩60,971 | ₩62,204 | ₩60,006 | ₩60,408 | -0.92% | 938만 |
|---|
| 2026.03.13 | ₩60,663 | ₩61,628 | ₩58,009 | ₩58,733 | -3.18% | 1631.2만 |
|---|
| 2026.03.12 | ₩60,582 | ₩61,212 | ₩58,813 | ₩59,430 | -1.90% | 1847.5만 |
|---|
| 2026.03.11 | ₩63,142 | ₩64,683 | ₩61,842 | ₩63,530 | +0.62% | 1442.6만 |
|---|
| 2026.03.10 | ₩63,597 | ₩67,148 | ₩63,209 | ₩63,986 | +0.61% | 1678.3만 |
|---|
| 2026.03.09 | ₩59,658 | ₩64,884 | ₩57,313 | ₩64,120 | +7.48% | 2073.5만 |
|---|
| 2026.03.06 | ₩62,673 | ₩64,013 | ₩61,400 | ₩62,137 | -0.86% | 2114.1만 |
|---|
| 2026.03.05 | ₩68,582 | ₩69,976 | ₩64,683 | ₩66,760 | -2.66% | 1651.8만 |
|---|
| 2026.03.04 | ₩70,338 | ₩71,771 | ₩68,502 | ₩70,780 | +0.63% | 804.9만 |
|---|
| 2026.03.03 | ₩66,854 | ₩70,391 | ₩63,959 | ₩68,837 | +2.97% | 1684.1만 |
|---|
| 2026.03.02 | ₩67,765 | ₩73,018 | ₩67,751 | ₩72,669 | +7.24% | 1368.8만 |
|---|
| 2026.02.27 | ₩71,343 | ₩71,879 | ₩69,386 | ₩70,753 | -0.83% | 1058.9만 |
|---|
| 2026.02.26 | ₩73,808 | ₩74,800 | ₩71,396 | ₩74,586 | +1.05% | 988만 |
|---|
| 2026.02.25 | ₩74,009 | ₩74,050 | ₩71,718 | ₩73,433 | -0.78% | 839.3만 |
|---|
| 2026.02.24 | ₩70,043 | ₩73,071 | ₩69,654 | ₩72,428 | +3.41% | 822.5만 |
|---|
| 2026.02.23 | ₩72,629 | ₩73,420 | ₩68,234 | ₩70,204 | -3.34% | 1320.6만 |
|---|
| 2026.02.20 | ₩72,147 | ₩75,859 | ₩71,597 | ₩73,674 | +2.12% | 1272.1만 |
|---|
| 2026.02.19 | ₩72,013 | ₩73,701 | ₩70,780 | ₩73,701 | +2.34% | 833.3만 |
|---|
| 2026.02.18 | ₩72,374 | ₩75,591 | ₩71,436 | ₩73,205 | +1.15% | 932.1만 |
|---|
| 2026.02.17 | ₩71,852 | ₩73,500 | ₩69,145 | ₩72,441 | +0.82% | 1078.7만 |
|---|
| 2026.02.13 | ₩70,525 | ₩74,117 | ₩68,783 | ₩72,321 | +2.55% | 1315.8만 |
|---|
| 2026.02.12 | ₩75,993 | ₩76,368 | ₩68,770 | ₩69,775 | -8.18% | 1196.9만 |
|---|
| 2026.02.11 | ₩77,279 | ₩77,708 | ₩71,879 | ₩74,251 | -3.92% | 1131.5만 |
|---|
| 2026.02.10 | ₩76,301 | ₩77,346 | ₩75,081 | ₩75,323 | -1.28% | 680.4만 |
|---|
| 2026.02.09 | ₩74,264 | ₩76,622 | ₩72,991 | ₩75,952 | +2.27% | 703.9만 |
|---|
| 2026.02.06 | ₩70,190 | ₩74,947 | ₩70,137 | ₩74,398 | +5.99% | 1070.7만 |
|---|
| 2026.02.05 | ₩69,400 | ₩71,946 | ₩66,626 | ₩67,282 | -3.05% | 1324.4만 |
|---|
| 2026.02.04 | ₩74,117 | ₩74,519 | ₩68,274 | ₩71,075 | -4.10% | 1407.6만 |
|---|
| 2026.02.03 | ₩73,219 | ₩74,854 | ₩69,507 | ₩73,004 | -0.29% | 1156만 |
|---|
| 2026.02.02 | ₩69,453 | ₩73,795 | ₩69,400 | ₩72,495 | +4.38% | 860.6만 |
|---|
| 2026.01.30 | ₩71,691 | ₩73,299 | ₩69,065 | ₩70,498 | -1.66% | 1372만 |
|---|
| 2026.01.29 | ₩74,251 | ₩75,081 | ₩70,351 | ₩73,634 | -0.83% | 965.2만 |
|---|
| 2026.01.28 | ₩75,845 | ₩76,475 | ₩73,031 | ₩73,674 | -2.86% | 926.6만 |
|---|
| 2026.01.27 | ₩74,264 | ₩74,947 | ₩73,125 | ₩74,813 | +0.74% | 582.1만 |
|---|
| 2026.01.26 | ₩75,122 | ₩76,502 | ₩73,835 | ₩74,224 | -1.20% | 839.8만 |
|---|
| 2026.01.23 | ₩78,673 | ₩78,726 | ₩74,679 | ₩74,988 | -4.68% | 1011.6만 |
|---|
| 2026.01.22 | ₩79,463 | ₩80,991 | ₩79,088 | ₩79,423 | -0.05% | 1045.2만 |
|---|
| 2026.01.21 | ₩75,055 | ₩78,364 | ₩73,634 | ₩77,708 | +3.54% | 1417.4만 |
|---|
| 2026.01.20 | ₩72,147 | ₩75,524 | ₩72,080 | ₩73,393 | +1.73% | 1164.2만 |
|---|
| 2026.01.16 | ₩76,153 | ₩77,373 | ₩75,242 | ₩76,140 | -0.02% | 817.5만 |
|---|
| 2026.01.15 | ₩74,760 | ₩77,266 | ₩74,492 | ₩75,979 | +1.63% | 951.7만 |
|---|
| 2026.01.14 | ₩72,321 | ₩74,291 | ₩71,584 | ₩74,076 | +2.43% | 933.6만 |
|---|
| 2026.01.13 | ₩73,433 | ₩73,835 | ₩71,838 | ₩72,575 | -1.17% | 861.3만 |
|---|
| 2026.01.12 | ₩70,914 | ₩72,843 | ₩70,029 | ₩72,709 | +2.53% | 837.7만 |
|---|
| 2026.01.09 | ₩71,142 | ₩72,736 | ₩69,949 | ₩71,678 | +0.75% | 1183.6만 |
|---|
| 2026.01.08 | ₩67,309 | ₩70,659 | ₩67,028 | ₩70,150 | +4.22% | 1076.1만 |
|---|
| 2026.01.07 | ₩68,663 | ₩68,998 | ₩66,733 | ₩67,912 | -1.09% | 841.6만 |
|---|
| 2026.01.06 | ₩65,460 | ₩68,542 | ₩64,870 | ₩68,408 | +4.50% | 977.2만 |
|---|
| 2026.01.05 | ₩63,611 | ₩66,438 | ₩63,437 | ₩65,862 | +3.54% | 1016.9만 |
|---|
| 2026.01.02 | ₩62,083 | ₩63,075 | ₩60,703 | ₩62,874 | +1.27% | 1110.6만 |
|---|
| 2025.12.31 | ₩62,472 | ₩62,592 | ₩60,891 | ₩61,025 | -2.32% | 683만 |
|---|
| 2025.12.30 | ₩63,932 | ₩64,053 | ₩62,378 | ₩62,458 | -2.31% | 639만 |
|---|
| 2025.12.29 | ₩64,133 | ₩65,112 | ₩63,437 | ₩63,839 | -0.46% | 634.3만 |
|---|
| 2025.12.26 | ₩65,983 | ₩66,076 | ₩64,254 | ₩65,018 | -1.46% | 586.8만 |
|---|
| 2025.12.24 | ₩65,514 | ₩66,224 | ₩64,884 | ₩66,103 | +0.90% | 440.9만 |
|---|
| 2025.12.23 | ₩65,969 | ₩66,559 | ₩65,192 | ₩65,634 | -0.51% | 622.8만 |
|---|
| 2025.12.22 | ₩65,942 | ₩68,100 | ₩65,835 | ₩66,921 | +1.48% | 641.2만 |
|---|
| 2025.12.19 | ₩63,611 | ₩65,232 | ₩63,490 | ₩64,763 | +1.81% | 824.8만 |
|---|
| 2025.12.18 | ₩64,361 | ₩65,246 | ₩62,887 | ₩63,262 | -1.71% | 1361.8만 |
|---|
| 2025.12.17 | ₩64,576 | ₩65,942 | ₩61,762 | ₩62,150 | -3.76% | 1056.4만 |
|---|
| 2025.12.16 | ₩64,589 | ₩65,942 | ₩63,102 | ₩64,187 | -0.62% | 1240만 |
|---|
| 2025.12.15 | ₩68,033 | ₩68,127 | ₩65,045 | ₩65,179 | -4.20% | 1181.1만 |
|---|
| 2025.12.12 | ₩70,056 | ₩70,244 | ₩66,398 | ₩66,733 | -4.74% | 1514.7만 |
|---|
| 2025.12.11 | ₩67,457 | ₩70,110 | ₩67,189 | ₩69,962 | +3.71% | 1290.4만 |
|---|
| 2025.12.10 | ₩64,549 | ₩68,931 | ₩64,308 | ₩67,591 | +4.71% | 1792.9만 |
|---|
| 2025.12.09 | ₩64,080 | ₩66,130 | ₩63,973 | ₩64,951 | +1.36% | 826.7만 |
|---|
| 2025.12.08 | ₩66,009 | ₩66,023 | ₩64,026 | ₩64,589 | -2.15% | 866.5만 |
|---|
| 2025.12.05 | ₩65,085 | ₩65,969 | ₩64,133 | ₩64,495 | -0.91% | 865.3만 |
|---|
| 2025.12.04 | ₩63,236 | ₩66,009 | ₩62,874 | ₩65,353 | +3.35% | 1057.1만 |
|---|
| 2025.12.03 | ₩61,092 | ₩63,865 | ₩60,663 | ₩63,718 | +4.30% | 1065.2만 |
|---|
| 2025.12.02 | ₩62,083 | ₩62,110 | ₩60,422 | ₩60,475 | -2.59% | 838.7만 |
|---|
| 2025.12.01 | ₩60,757 | ₩62,338 | ₩60,596 | ₩60,810 | +0.09% | 803.6만 |
|---|
| 2025.11.28 | ₩62,686 | ₩63,195 | ₩61,909 | ₩63,088 | +0.64% | 463.5만 |
|---|
| 2025.11.26 | ₩60,448 | ₩63,222 | ₩60,261 | ₩62,110 | +2.75% | 912만 |
|---|
| 2025.11.25 | ₩57,420 | ₩60,824 | ₩56,911 | ₩60,542 | +5.44% | 1304.7만 |
|---|
| 2025.11.24 | ₩54,137 | ₩57,138 | ₩53,815 | ₩56,803 | +4.93% | 1085.4만 |
|---|
| 2025.11.21 | ₩50,251 | ₩54,874 | ₩50,023 | ₩53,936 | +7.33% | 2305.6만 |
|---|
| 2025.11.20 | ₩55,249 | ₩56,495 | ₩49,621 | ₩49,782 | -9.90% | 2229.7만 |
|---|
| 2025.11.19 | ₩52,944 | ₩54,659 | ₩52,020 | ₩52,743 | -0.38% | 1120.6만 |
|---|
| 2025.11.18 | ₩51,283 | ₩53,802 | ₩51,041 | ₩52,716 | +2.80% | 2018.7만 |
|---|
| 2025.11.17 | ₩54,847 | ₩55,812 | ₩51,591 | ₩52,274 | -4.69% | 1365만 |
|---|
| 2025.11.14 | ₩52,716 | ₩56,442 | ₩52,676 | ₩55,584 | +5.44% | 1716.5만 |
|---|
| 2025.11.13 | ₩58,907 | ₩59,524 | ₩54,485 | ₩55,209 | -6.28% | 1783.9만 |
|---|
| 2025.11.12 | ₩61,159 | ₩62,284 | ₩60,019 | ₩60,261 | -1.47% | 1136만 |
|---|
| 2025.11.11 | ₩60,100 | ₩61,078 | ₩59,430 | ₩60,703 | +1.00% | 850.9만 |
|---|
| 2025.11.10 | ₩61,293 | ₩61,453 | ₩59,282 | ₩60,556 | -1.20% | 1082.2만 |
|---|
| 2025.11.07 | ₩56,522 | ₩58,867 | ₩54,981 | ₩58,800 | +4.03% | 1870.5만 |
|---|
| 2025.11.06 | ₩60,917 | ₩61,293 | ₩57,701 | ₩57,969 | -4.84% | 1454.1만 |
|---|
| 2025.11.05 | ₩59,269 | ₩62,003 | ₩59,041 | ₩61,252 | +3.35% | 1337.1만 |
|---|
| 2025.11.04 | ₩59,162 | ₩60,891 | ₩58,559 | ₩58,720 | -0.75% | 1415만 |
|---|
| 2025.11.03 | ₩62,499 | ₩62,713 | ₩59,725 | ₩61,936 | -0.90% | 1300만 |
|---|
| 2025.10.31 | ₩61,668 | ₩62,994 | ₩60,690 | ₩62,606 | +1.52% | 1307.4만 |
|---|
| 2025.10.30 | ₩61,922 | ₩64,093 | ₩61,400 | ₩61,574 | -0.56% | 1546.3만 |
|---|
| 2025.10.29 | ₩64,683 | ₩66,478 | ₩61,494 | ₩63,169 | -2.34% | 2337.7만 |
|---|
| 2025.10.28 | ₩65,286 | ₩66,318 | ₩64,147 | ₩64,777 | -0.78% | 1074.4만 |
|---|
| 2025.10.27 | ₩67,001 | ₩67,349 | ₩65,259 | ₩65,902 | -1.64% | 1038.6만 |
|---|
| 2025.10.24 | ₩65,473 | ₩66,478 | ₩64,857 | ₩65,179 | -0.45% | 1020.8만 |
|---|
| 2025.10.23 | ₩61,333 | ₩63,463 | ₩60,891 | ₩62,927 | +2.60% | 1016.6만 |
|---|
| 2025.10.22 | ₩62,726 | ₩63,356 | ₩58,706 | ₩60,649 | -3.31% | 1818.8만 |
|---|
| 2025.10.21 | ₩63,812 | ₩64,535 | ₩62,338 | ₩63,463 | -0.55% | 982.6만 |
|---|
| 2025.10.20 | ₩63,236 | ₩64,549 | ₩62,914 | ₩64,375 | +1.80% | 898.1만 |
|---|
| 2025.10.17 | ₩60,810 | ₩62,204 | ₩59,416 | ₩60,850 | +0.07% | 1699.4만 |
|---|
| 2025.10.16 | ₩66,961 | ₩67,122 | ₩61,400 | ₩62,257 | -7.02% | 2015.7만 |
|---|
| 2025.10.15 | ₩66,438 | ₩68,287 | ₩63,879 | ₩66,411 | -0.04% | 1573.4만 |
|---|
| 2025.10.14 | ₩59,470 | ₩65,808 | ₩58,813 | ₩64,482 | +8.43% | 1707.6만 |
|---|
| 2025.10.13 | ₩60,006 | ₩62,030 | ₩59,738 | ₩61,815 | +3.01% | 1283.5만 |
|---|
| 2025.10.10 | ₩63,276 | ₩64,120 | ₩56,991 | ₩57,152 | -9.68% | 2844.3만 |
|---|