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 | ₩76,989 | ₩78,378 | ₩76,401 | ₩77,603 | +0.80% | 423.9만 |
| 2026.10.08 | ₩75,506 | ₩76,735 | ₩74,024 | ₩76,521 | +1.34% | 707만 |
| 2026.10.07 | ₩77,149 | ₩77,803 | ₩76,041 | ₩76,695 | -0.59% | 597.3만 |
| 2026.10.06 | ₩82,424 | ₩82,624 | ₩79,299 | ₩79,766 | -3.22% | 583.9만 |
| 2026.10.05 | ₩80,341 | ₩82,277 | ₩78,698 | ₩81,556 | +1.51% | 450.5만 |
| 2026.10.02 | ₩80,648 | ₩81,663 | ₩79,446 | ₩79,927 | -0.89% | 680.3만 |
| 2026.10.01 | ₩76,561 | ₩79,272 | ₩75,012 | ₩77,950 | +1.81% | 817.4만 |
| 2026.09.30 | ₩78,992 | ₩79,206 | ₩77,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,109 |
| -2.38% |
| 479.7만 |
| 2026.09.29 | ₩79,085 | ₩79,726 | ₩76,695 | ₩78,044 | -1.32% | 499만 |
|---|
| 2026.09.28 | ₩79,152 | ₩80,528 | ₩77,857 | ₩78,925 | -0.29% | 505.5만 |
|---|
| 2026.09.25 | ₩80,902 | ₩81,890 | ₩79,299 | ₩80,608 | -0.36% | 486.8만 |
|---|
| 2026.09.24 | ₩80,127 | ₩80,875 | ₩78,164 | ₩80,381 | +0.32% | 545.8만 |
|---|
| 2026.09.23 | ₩84,254 | ₩84,400 | ₩80,608 | ₩80,701 | -4.22% | 607.7만 |
|---|
| 2026.09.22 | ₩85,656 | ₩86,884 | ₩84,307 | ₩85,322 | -0.39% | 476.8만 |
|---|
| 2026.09.21 | ₩84,547 | ₩84,734 | ₩83,385 | ₩83,973 | -0.68% | 251.2만 |
|---|
| 2026.09.18 | ₩83,466 | ₩83,759 | ₩81,396 | ₩82,691 | -0.93% | 383.4만 |
|---|
| 2026.09.17 | ₩86,177 | ₩86,417 | ₩83,799 | ₩83,906 | -2.63% | 311.2만 |
|---|
| 2026.09.16 | ₩84,147 | ₩85,429 | ₩80,194 | ₩82,758 | -1.65% | 552.6만 |
|---|
| 2026.09.15 | ₩85,108 | ₩85,389 | ₩82,865 | ₩83,840 | -1.49% | 340.7만 |
|---|
| 2026.09.14 | ₩85,255 | ₩87,365 | ₩84,881 | ₩85,576 | +0.38% | 355.3만 |
|---|
| 2026.09.11 | ₩88,193 | ₩88,794 | ₩86,457 | ₩86,551 | -1.86% | 303.3만 |
|---|
| 2026.09.10 | ₩86,337 | ₩87,499 | ₩85,135 | ₩85,629 | -0.82% | 380.2만 |
|---|
| 2026.09.09 | ₩90,891 | ₩91,545 | ₩88,006 | ₩88,300 | -2.85% | 390.8만 |
|---|
| 2026.09.08 | ₩92,680 | ₩93,401 | ₩91,692 | ₩92,119 | -0.61% | 261.3만 |
|---|
| 2026.09.04 | ₩91,158 | ₩93,522 | ₩91,051 | ₩93,335 | +2.39% | 228.1만 |
|---|
| 2026.09.03 | ₩93,214 | ₩93,562 | ₩91,038 | ₩92,667 | -0.59% | 246.7만 |
|---|
| 2026.09.02 | ₩89,382 | ₩91,906 | ₩89,061 | ₩91,599 | +2.48% | 292.9만 |
|---|
| 2026.09.01 | ₩89,782 | ₩90,704 | ₩87,953 | ₩88,514 | -1.41% | 379.7만 |
|---|
| 2026.08.31 | ₩92,747 | ₩92,987 | ₩90,490 | ₩91,625 | -1.21% | 339.7만 |
|---|
| 2026.08.28 | ₩97,234 | ₩97,929 | ₩93,335 | ₩93,415 | -3.93% | 432.8만 |
|---|
| 2026.08.27 | ₩96,379 | ₩97,875 | ₩95,819 | ₩97,394 | +1.05% | 270.6만 |
|---|
| 2026.08.26 | ₩96,326 | ₩97,555 | ₩95,832 | ₩96,593 | +0.28% | 204만 |
|---|
| 2026.08.25 | ₩97,247 | ₩97,394 | ₩95,658 | ₩96,887 | -0.37% | 201.6만 |
|---|
| 2026.08.24 | ₩97,247 | ₩97,408 | ₩95,191 | ₩95,712 | -1.58% | 307.5만 |
|---|
| 2026.08.21 | ₩97,568 | ₩97,995 | ₩95,952 | ₩97,648 | +0.08% | 317.3만 |
|---|
| 2026.08.20 | ₩97,114 | ₩97,888 | ₩94,950 | ₩95,605 | -1.55% | 462.2만 |
|---|
| 2026.08.19 | ₩100,720 | ₩101,200 | ₩99,090 | ₩99,544 | -1.17% | 305.2만 |
|---|
| 2026.08.18 | ₩100,426 | ₩101,067 | ₩98,035 | ₩98,156 | -2.26% | 368.1만 |
|---|
| 2026.08.17 | ₩101,975 | ₩102,282 | ₩101,174 | ₩102,028 | +0.05% | 326.7만 |
|---|
| 2026.08.14 | ₩101,321 | ₩103,150 | ₩100,773 | ₩103,017 | +1.67% | 262만 |
|---|
| 2026.08.13 | ₩102,149 | ₩103,097 | ₩100,826 | ₩101,548 | -0.59% | 319.1만 |
|---|
| 2026.08.12 | ₩101,094 | ₩101,481 | ₩99,077 | ₩100,840 | -0.25% | 399.1만 |
|---|
| 2026.08.11 | ₩99,117 | ₩100,092 | ₩98,743 | ₩99,144 | +0.03% | 266.8만 |
|---|
| 2026.08.10 | ₩98,743 | ₩99,571 | ₩97,288 | ₩98,169 | -0.58% | 333만 |
|---|
| 2026.08.07 | ₩98,663 | ₩100,199 | ₩98,062 | ₩99,731 | +1.08% | 287.8만 |
|---|
| 2026.08.06 | ₩97,942 | ₩99,705 | ₩96,353 | ₩96,593 | -1.38% | 286만 |
|---|
| 2026.08.05 | ₩100,800 | ₩101,401 | ₩98,156 | ₩98,156 | -2.62% | 373.4만 |
|---|
| 2026.08.04 | ₩96,166 | ₩100,706 | ₩95,792 | ₩100,119 | +4.11% | 481만 |
|---|
| 2026.08.03 | ₩91,732 | ₩95,218 | ₩91,331 | ₩94,830 | +3.38% | 451만 |
|---|
| 2026.07.31 | ₩92,467 | ₩92,827 | ₩87,111 | ₩90,276 | -2.37% | 537.7만 |
|---|
| 2026.07.30 | ₩90,276 | ₩91,826 | ₩88,327 | ₩91,532 | +1.39% | 419.4만 |
|---|
| 2026.07.29 | ₩91,612 | ₩92,774 | ₩87,686 | ₩87,979 | -3.97% | 709.6만 |
|---|
| 2026.07.28 | ₩92,306 | ₩92,867 | ₩89,689 | ₩92,507 | +0.22% | 364.9만 |
|---|
| 2026.07.27 | ₩93,134 | ₩94,510 | ₩90,423 | ₩92,119 | -1.09% | 384.5만 |
|---|
| 2026.07.24 | ₩92,627 | ₩93,094 | ₩89,876 | ₩90,544 | -2.25% | 300만 |
|---|
| 2026.07.23 | ₩90,290 | ₩92,306 | ₩89,649 | ₩91,438 | +1.27% | 419.1만 |
|---|
| 2026.07.22 | ₩94,910 | ₩95,618 | ₩92,720 | ₩93,068 | -1.94% | 355.9만 |
|---|
| 2026.07.21 | ₩92,814 | ₩95,939 | ₩92,133 | ₩95,738 | +3.15% | 287.2만 |
|---|
| 2026.07.20 | ₩94,350 | ₩95,311 | ₩91,679 | ₩91,826 | -2.68% | 394.8만 |
|---|
| 2026.07.17 | ₩91,558 | ₩95,498 | ₩91,185 | ₩93,508 | +2.13% | 488.7만 |
|---|
| 2026.07.16 | ₩94,136 | ₩97,181 | ₩93,842 | ₩95,137 | +1.06% | 385.8만 |
|---|
| 2026.07.15 | ₩94,710 | ₩96,553 | ₩93,722 | ₩95,258 | +0.58% | 361.9만 |
|---|
| 2026.07.14 | ₩95,031 | ₩95,525 | ₩93,348 | ₩94,069 | -1.01% | 475.6만 |
|---|
| 2026.07.13 | ₩94,643 | ₩95,338 | ₩92,333 | ₩93,094 | -1.64% | 492.8만 |
|---|
| 2026.07.10 | ₩97,207 | ₩97,715 | ₩93,268 | ₩95,498 | -1.76% | 368.2만 |
|---|
| 2026.07.09 | ₩94,897 | ₩97,461 | ₩94,643 | ₩96,860 | +2.07% | 415.6만 |
|---|
| 2026.07.08 | ₩93,842 | ₩94,897 | ₩90,597 | ₩93,295 | -0.58% | 537.8만 |
|---|
| 2026.07.07 | ₩98,930 | ₩99,638 | ₩94,991 | ₩96,032 | -2.93% | 483.9만 |
|---|
| 2026.07.06 | ₩97,528 | ₩100,132 | ₩97,515 | ₩98,623 | +1.12% | 314.9만 |
|---|
| 2026.07.02 | ₩100,332 | ₩102,028 | ₩94,817 | ₩97,301 | -3.02% | 519.9만 |
|---|
| 2026.07.01 | ₩99,771 | ₩102,616 | ₩98,823 | ₩99,264 | -0.51% | 359.1만 |
|---|
| 2026.06.30 | ₩98,610 | ₩100,840 | ₩97,381 | ₩100,306 | +1.72% | 386.4만 |
|---|
| 2026.06.29 | ₩98,129 | ₩99,064 | ₩94,710 | ₩98,917 | +0.80% | 534.3만 |
|---|
| 2026.06.26 | ₩96,540 | ₩99,878 | ₩95,672 | ₩97,822 | +1.33% | 729.7만 |
|---|
| 2026.06.25 | ₩99,451 | ₩101,387 | ₩96,740 | ₩98,730 | -0.73% | 807.6만 |
|---|
| 2026.06.24 | ₩95,979 | ₩99,611 | ₩94,790 | ₩96,780 | +0.83% | 739.3만 |
|---|
| 2026.06.23 | ₩93,415 | ₩97,822 | ₩92,560 | ₩95,378 | +2.10% | 641만 |
|---|
| 2026.06.22 | ₩97,328 | ₩99,638 | ₩96,433 | ₩98,436 | +1.14% | 400.7만 |
|---|
| 2026.06.18 | ₩94,857 | ₩96,192 | ₩91,999 | ₩95,845 | +1.04% | 615만 |
|---|
| 2026.06.17 | ₩93,161 | ₩96,299 | ₩89,796 | ₩90,584 | -2.77% | 908.3만 |
|---|
| 2026.06.16 | ₩96,166 | ₩97,354 | ₩92,360 | ₩92,854 | -3.44% | 457.7만 |
|---|
| 2026.06.15 | ₩97,181 | ₩98,409 | ₩94,670 | ₩95,351 | -1.88% | 605만 |
|---|
| 2026.06.12 | ₩91,866 | ₩95,658 | ₩90,637 | ₩93,094 | +1.34% | 781.1만 |
|---|
| 2026.06.11 | ₩85,562 | ₩91,358 | ₩85,148 | ₩90,797 | +6.12% | 1216만 |
|---|
| 2026.06.10 | ₩85,709 | ₩89,689 | ₩83,132 | ₩83,372 | -2.73% | 1184.1만 |
|---|
| 2026.06.09 | ₩88,006 | ₩91,331 | ₩79,459 | ₩86,083 | -2.19% | 1528.1만 |
|---|
| 2026.06.08 | ₩86,591 | ₩87,699 | ₩84,854 | ₩85,335 | -1.45% | 500.9만 |
|---|
| 2026.06.05 | ₩90,343 | ₩90,544 | ₩81,743 | ₩83,185 | -7.92% | 1209.5만 |
|---|
| 2026.06.04 | ₩88,968 | ₩93,909 | ₩88,153 | ₩93,094 | +4.64% | 530.8만 |
|---|
| 2026.06.03 | ₩91,358 | ₩91,358 | ₩88,287 | ₩89,075 | -2.50% | 661.1만 |
|---|
| 2026.06.02 | ₩89,929 | ₩93,108 | ₩89,929 | ₩92,894 | +3.30% | 456.2만 |
|---|
| 2026.06.01 | ₩89,822 | ₩91,932 | ₩87,886 | ₩90,463 | +0.71% | 478.7만 |
|---|
| 2026.05.29 | ₩92,694 | ₩92,760 | ₩89,782 | ₩91,732 | -1.04% | 647만 |
|---|
| 2026.05.28 | ₩91,158 | ₩94,042 | ₩89,569 | ₩93,361 | +2.42% | 470.4만 |
|---|
| 2026.05.27 | ₩92,613 | ₩93,134 | ₩90,864 | ₩91,826 | -0.85% | 446.5만 |
|---|
| 2026.05.26 | ₩90,116 | ₩92,013 | ₩89,475 | ₩91,999 | +2.09% | 459.4만 |
|---|
| 2026.05.22 | ₩86,203 | ₩88,367 | ₩85,776 | ₩87,031 | +0.96% | 619.8만 |
|---|
| 2026.05.21 | ₩81,409 | ₩85,803 | ₩80,074 | ₩84,801 | +4.17% | 765.8만 |
|---|
| 2026.05.20 | ₩78,311 | ₩82,651 | ₩77,042 | ₩82,491 | +5.34% | 861.1만 |
|---|
| 2026.05.19 | ₩77,483 | ₩78,511 | ₩74,732 | ₩76,775 | -0.91% | 855.9만 |
|---|
| 2026.05.18 | ₩81,796 | ₩82,010 | ₩77,550 | ₩79,312 | -3.04% | 837.1만 |
|---|
| 2026.05.15 | ₩83,265 | ₩83,265 | ₩80,448 | ₩80,768 | -3.00% | 958.4만 |
|---|
| 2026.05.14 | ₩86,551 | ₩88,166 | ₩84,854 | ₩87,058 | +0.59% | 757.6만 |
|---|
| 2026.05.13 | ₩85,803 | ₩86,270 | ₩83,025 | ₩85,536 | -0.31% | 571.7만 |
|---|
| 2026.05.12 | ₩86,778 | ₩86,804 | ₩81,489 | ₩85,442 | -1.54% | 905.3만 |
|---|
| 2026.05.11 | ₩87,672 | ₩89,569 | ₩87,325 | ₩88,046 | +0.43% | 537.8만 |
|---|
| 2026.05.08 | ₩86,831 | ₩87,672 | ₩85,549 | ₩86,965 | +0.15% | 560.6만 |
|---|
| 2026.05.07 | ₩90,263 | ₩90,290 | ₩84,280 | ₩85,282 | -5.52% | 834.4만 |
|---|
| 2026.05.06 | ₩88,260 | ₩89,782 | ₩86,470 | ₩89,555 | +1.47% | 681.6만 |
|---|
| 2026.05.05 | ₩83,613 | ₩86,056 | ₩83,479 | ₩85,763 | +2.57% | 577.3만 |
|---|
| 2026.05.04 | ₩82,371 | ₩84,254 | ₩80,087 | ₩81,663 | -0.86% | 821.6만 |
|---|
| 2026.05.01 | ₩82,397 | ₩83,372 | ₩80,541 | ₩82,931 | +0.65% | 768.2만 |
|---|
| 2026.04.30 | ₩77,710 | ₩82,023 | ₩77,176 | ₩81,810 | +5.28% | 768.5만 |
|---|
| 2026.04.29 | ₩78,418 | ₩78,805 | ₩75,413 | ₩76,869 | -1.98% | 667.6만 |
|---|
| 2026.04.28 | ₩80,301 | ₩81,142 | ₩77,576 | ₩78,471 | -2.28% | 626.7만 |
|---|
| 2026.04.27 | ₩81,062 | ₩82,290 | ₩80,528 | ₩81,302 | +0.30% | 425.9만 |
|---|
| 2026.04.24 | ₩80,888 | ₩82,184 | ₩78,792 | ₩80,888 | 0.00% | 746.2만 |
|---|
| 2026.04.23 | ₩81,048 | ₩82,023 | ₩76,855 | ₩79,980 | -1.32% | 1086.2만 |
|---|
| 2026.04.22 | ₩81,770 | ₩82,144 | ₩79,499 | ₩80,848 | -1.13% | 679.6만 |
|---|
| 2026.04.21 | ₩82,424 | ₩83,799 | ₩78,524 | ₩79,179 | -3.94% | 986만 |
|---|
| 2026.04.20 | ₩79,352 | ₩81,943 | ₩79,219 | ₩81,663 | +2.91% | 653.5만 |
|---|
| 2026.04.17 | ₩78,618 | ₩81,850 | ₩78,097 | ₩80,247 | +2.07% | 974.4만 |
|---|
| 2026.04.16 | ₩75,066 | ₩75,813 | ₩73,904 | ₩75,506 | +0.59% | 750.2만 |
|---|
| 2026.04.15 | ₩74,531 | ₩75,199 | ₩73,543 | ₩75,052 | +0.70% | 650.7만 |
|---|
| 2026.04.14 | ₩73,209 | ₩75,052 | ₩72,515 | ₩74,478 | +1.73% | 795.2만 |
|---|
| 2026.04.13 | ₩67,774 | ₩71,767 | ₩67,614 | ₩71,540 | +5.56% | 719.5만 |
|---|
| 2026.04.10 | ₩69,497 | ₩69,724 | ₩67,841 | ₩68,589 | -1.31% | 598.1만 |
|---|
| 2026.04.09 | ₩66,692 | ₩69,871 | ₩66,692 | ₩69,150 | +3.68% | 749.2만 |
|---|
| 2026.04.08 | ₩68,722 | ₩69,270 | ₩66,479 | ₩67,948 | -1.13% | 1178.8만 |
|---|
| 2026.04.07 | ₩61,204 | ₩62,833 | ₩59,948 | ₩62,432 | +2.01% | 1452.5만 |
|---|
| 2026.04.06 | ₩61,030 | ₩62,526 | ₩60,523 | ₩62,058 | +1.68% | 961만 |
|---|
| 2026.04.02 | ₩56,690 | ₩62,032 | ₩56,650 | ₩61,230 | +8.01% | 1044.6만 |
|---|
| 2026.04.01 | ₩60,376 | ₩62,125 | ₩59,775 | ₩60,069 | -0.51% | 1010.2만 |
|---|
| 2026.03.31 | ₩55,662 | ₩59,601 | ₩55,141 | ₩58,933 | +5.88% | 1743.5만 |
|---|
| 2026.03.30 | ₩57,331 | ₩57,344 | ₩52,750 | ₩53,378 | -6.89% | 1741.6만 |
|---|
| 2026.03.27 | ₩57,905 | ₩58,399 | ₩55,341 | ₩55,822 | -3.60% | 1103.6만 |
|---|
| 2026.03.26 | ₩60,055 | ₩62,232 | ₩58,773 | ₩58,973 | -1.80% | 1189.2만 |
|---|
| 2026.03.25 | ₩62,138 | ₩63,100 | ₩60,563 | ₩62,205 | +0.11% | 1159.2만 |
|---|
| 2026.03.24 | ₩57,665 | ₩61,030 | ₩57,064 | ₩60,028 | +4.10% | 1490.6만 |
|---|
| 2026.03.23 | ₩58,880 | ₩61,778 | ₩58,186 | ₩59,094 | +0.36% | 1476.3만 |
|---|
| 2026.03.20 | ₩58,973 | ₩59,347 | ₩54,219 | ₩55,541 | -5.82% | 1621.1만 |
|---|
| 2026.03.19 | ₩56,209 | ₩61,177 | ₩55,889 | ₩59,494 | +5.84% | 1588.4만 |
|---|
| 2026.03.18 | ₩60,109 | ₩60,683 | ₩58,266 | ₩58,373 | -2.89% | 1181.8만 |
|---|
| 2026.03.17 | ₩61,137 | ₩62,512 | ₩60,549 | ₩61,311 | +0.28% | 836.7만 |
|---|
| 2026.03.16 | ₩60,763 | ₩61,992 | ₩59,801 | ₩60,202 | -0.92% | 938만 |
|---|
| 2026.03.13 | ₩60,456 | ₩61,417 | ₩57,812 | ₩58,533 | -3.18% | 1631.2만 |
|---|
| 2026.03.12 | ₩60,376 | ₩61,003 | ₩58,613 | ₩59,227 | -1.90% | 1847.5만 |
|---|
| 2026.03.11 | ₩62,926 | ₩64,462 | ₩61,631 | ₩63,314 | +0.62% | 1442.6만 |
|---|
| 2026.03.10 | ₩63,380 | ₩66,919 | ₩62,993 | ₩63,768 | +0.61% | 1678.3만 |
|---|
| 2026.03.09 | ₩59,454 | ₩64,662 | ₩57,117 | ₩63,901 | +7.48% | 2073.5만 |
|---|
| 2026.03.06 | ₩62,459 | ₩63,794 | ₩61,190 | ₩61,925 | -0.86% | 2114.1만 |
|---|
| 2026.03.05 | ₩68,348 | ₩69,737 | ₩64,462 | ₩66,532 | -2.66% | 1651.8만 |
|---|
| 2026.03.04 | ₩70,098 | ₩71,527 | ₩68,268 | ₩70,538 | +0.63% | 804.9만 |
|---|
| 2026.03.03 | ₩66,626 | ₩70,151 | ₩63,741 | ₩68,602 | +2.97% | 1684.1만 |
|---|
| 2026.03.02 | ₩67,534 | ₩72,769 | ₩67,520 | ₩72,421 | +7.24% | 1368.8만 |
|---|
| 2026.02.27 | ₩71,099 | ₩71,634 | ₩69,150 | ₩70,512 | -0.83% | 1058.9만 |
|---|
| 2026.02.26 | ₩73,557 | ₩74,545 | ₩71,153 | ₩74,331 | +1.05% | 988만 |
|---|
| 2026.02.25 | ₩73,757 | ₩73,797 | ₩71,473 | ₩73,183 | -0.78% | 839.3만 |
|---|
| 2026.02.24 | ₩69,804 | ₩72,822 | ₩69,417 | ₩72,181 | +3.41% | 822.5만 |
|---|
| 2026.02.23 | ₩72,381 | ₩73,169 | ₩68,001 | ₩69,964 | -3.34% | 1320.6만 |
|---|
| 2026.02.20 | ₩71,901 | ₩75,600 | ₩71,353 | ₩73,423 | +2.12% | 1272.1만 |
|---|
| 2026.02.19 | ₩71,767 | ₩73,450 | ₩70,538 | ₩73,450 | +2.34% | 833.3만 |
|---|
| 2026.02.18 | ₩72,128 | ₩75,333 | ₩71,193 | ₩72,956 | +1.15% | 932.1만 |
|---|
| 2026.02.17 | ₩71,607 | ₩73,249 | ₩68,909 | ₩72,194 | +0.82% | 1078.7만 |
|---|
| 2026.02.13 | ₩70,285 | ₩73,864 | ₩68,549 | ₩72,074 | +2.55% | 1315.8만 |
|---|
| 2026.02.12 | ₩75,733 | ₩76,107 | ₩68,535 | ₩69,537 | -8.18% | 1196.9만 |
|---|
| 2026.02.11 | ₩77,015 | ₩77,443 | ₩71,634 | ₩73,997 | -3.92% | 1131.5만 |
|---|
| 2026.02.10 | ₩76,041 | ₩77,082 | ₩74,825 | ₩75,066 | -1.28% | 680.4만 |
|---|
| 2026.02.09 | ₩74,011 | ₩76,361 | ₩72,742 | ₩75,693 | +2.27% | 703.9만 |
|---|
| 2026.02.06 | ₩69,951 | ₩74,692 | ₩69,897 | ₩74,144 | +5.99% | 1070.7만 |
|---|
| 2026.02.05 | ₩69,163 | ₩71,700 | ₩66,399 | ₩67,053 | -3.05% | 1324.4만 |
|---|
| 2026.02.04 | ₩73,864 | ₩74,264 | ₩68,041 | ₩70,832 | -4.10% | 1407.6만 |
|---|
| 2026.02.03 | ₩72,969 | ₩74,598 | ₩69,270 | ₩72,755 | -0.29% | 1156만 |
|---|
| 2026.02.02 | ₩69,216 | ₩73,543 | ₩69,163 | ₩72,248 | +4.38% | 860.6만 |
|---|
| 2026.01.30 | ₩71,447 | ₩73,049 | ₩68,829 | ₩70,258 | -1.66% | 1372만 |
|---|
| 2026.01.29 | ₩73,997 | ₩74,825 | ₩70,111 | ₩73,383 | -0.83% | 965.2만 |
|---|
| 2026.01.28 | ₩75,586 | ₩76,214 | ₩72,782 | ₩73,423 | -2.86% | 926.6만 |
|---|
| 2026.01.27 | ₩74,011 | ₩74,692 | ₩72,876 | ₩74,558 | +0.74% | 582.1만 |
|---|
| 2026.01.26 | ₩74,865 | ₩76,241 | ₩73,583 | ₩73,971 | -1.20% | 839.8만 |
|---|
| 2026.01.23 | ₩78,404 | ₩78,458 | ₩74,425 | ₩74,732 | -4.68% | 1011.6만 |
|---|
| 2026.01.22 | ₩79,192 | ₩80,715 | ₩78,818 | ₩79,152 | -0.05% | 1045.2만 |
|---|
| 2026.01.21 | ₩74,799 | ₩78,097 | ₩73,383 | ₩77,443 | +3.54% | 1417.4만 |
|---|
| 2026.01.20 | ₩71,901 | ₩75,266 | ₩71,834 | ₩73,143 | +1.73% | 1164.2만 |
|---|
| 2026.01.16 | ₩75,894 | ₩77,109 | ₩74,986 | ₩75,880 | -0.02% | 817.5만 |
|---|
| 2026.01.15 | ₩74,505 | ₩77,002 | ₩74,238 | ₩75,720 | +1.63% | 951.7만 |
|---|
| 2026.01.14 | ₩72,074 | ₩74,037 | ₩71,340 | ₩73,824 | +2.43% | 933.6만 |
|---|
| 2026.01.13 | ₩73,183 | ₩73,583 | ₩71,593 | ₩72,328 | -1.17% | 861.3만 |
|---|
| 2026.01.12 | ₩70,672 | ₩72,595 | ₩69,791 | ₩72,462 | +2.53% | 837.7만 |
|---|
| 2026.01.09 | ₩70,899 | ₩72,488 | ₩69,710 | ₩71,433 | +0.75% | 1183.6만 |
|---|
| 2026.01.08 | ₩67,080 | ₩70,418 | ₩66,799 | ₩69,911 | +4.22% | 1076.1만 |
|---|
| 2026.01.07 | ₩68,428 | ₩68,762 | ₩66,505 | ₩67,681 | -1.09% | 841.6만 |
|---|
| 2026.01.06 | ₩65,237 | ₩68,308 | ₩64,649 | ₩68,175 | +4.50% | 977.2만 |
|---|
| 2026.01.05 | ₩63,394 | ₩66,212 | ₩63,220 | ₩65,637 | +3.54% | 1016.9만 |
|---|
| 2026.01.02 | ₩61,871 | ₩62,860 | ₩60,496 | ₩62,659 | +1.27% | 1110.6만 |
|---|
| 2025.12.31 | ₩62,259 | ₩62,379 | ₩60,683 | ₩60,816 | -2.32% | 683만 |
|---|
| 2025.12.30 | ₩63,714 | ₩63,835 | ₩62,165 | ₩62,245 | -2.31% | 639만 |
|---|
| 2025.12.29 | ₩63,915 | ₩64,890 | ₩63,220 | ₩63,621 | -0.46% | 634.3만 |
|---|
| 2025.12.26 | ₩65,758 | ₩65,851 | ₩64,035 | ₩64,796 | -1.46% | 586.8만 |
|---|
| 2025.12.24 | ₩65,290 | ₩65,998 | ₩64,662 | ₩65,878 | +0.90% | 440.9만 |
|---|
| 2025.12.23 | ₩65,744 | ₩66,332 | ₩64,970 | ₩65,410 | -0.51% | 622.8만 |
|---|
| 2025.12.22 | ₩65,717 | ₩67,868 | ₩65,611 | ₩66,692 | +1.48% | 641.2만 |
|---|
| 2025.12.19 | ₩63,394 | ₩65,010 | ₩63,274 | ₩64,542 | +1.81% | 824.8만 |
|---|
| 2025.12.18 | ₩64,142 | ₩65,023 | ₩62,673 | ₩63,047 | -1.71% | 1361.8만 |
|---|
| 2025.12.17 | ₩64,355 | ₩65,717 | ₩61,551 | ₩61,938 | -3.76% | 1056.4만 |
|---|
| 2025.12.16 | ₩64,369 | ₩65,717 | ₩62,886 | ₩63,968 | -0.62% | 1240만 |
|---|
| 2025.12.15 | ₩67,801 | ₩67,894 | ₩64,823 | ₩64,956 | -4.20% | 1181.1만 |
|---|
| 2025.12.12 | ₩69,817 | ₩70,004 | ₩66,172 | ₩66,505 | -4.74% | 1514.7만 |
|---|
| 2025.12.11 | ₩67,227 | ₩69,871 | ₩66,959 | ₩69,724 | +3.71% | 1290.4만 |
|---|
| 2025.12.10 | ₩64,329 | ₩68,696 | ₩64,088 | ₩67,360 | +4.71% | 1792.9만 |
|---|
| 2025.12.09 | ₩63,861 | ₩65,904 | ₩63,754 | ₩64,729 | +1.36% | 826.7만 |
|---|
| 2025.12.08 | ₩65,784 | ₩65,798 | ₩63,808 | ₩64,369 | -2.15% | 866.5만 |
|---|
| 2025.12.05 | ₩64,863 | ₩65,744 | ₩63,915 | ₩64,275 | -0.91% | 865.3만 |
|---|
| 2025.12.04 | ₩63,020 | ₩65,784 | ₩62,659 | ₩65,130 | +3.35% | 1057.1만 |
|---|
| 2025.12.03 | ₩60,883 | ₩63,648 | ₩60,456 | ₩63,501 | +4.30% | 1065.2만 |
|---|
| 2025.12.02 | ₩61,871 | ₩61,898 | ₩60,215 | ₩60,269 | -2.59% | 838.7만 |
|---|
| 2025.12.01 | ₩60,549 | ₩62,125 | ₩60,389 | ₩60,603 | +0.09% | 803.6만 |
|---|
| 2025.11.28 | ₩62,472 | ₩62,980 | ₩61,698 | ₩62,873 | +0.64% | 463.5만 |
|---|
| 2025.11.26 | ₩60,242 | ₩63,007 | ₩60,055 | ₩61,898 | +2.75% | 912만 |
|---|
| 2025.11.25 | ₩57,224 | ₩60,616 | ₩56,717 | ₩60,336 | +5.44% | 1304.7만 |
|---|
| 2025.11.24 | ₩53,952 | ₩56,944 | ₩53,632 | ₩56,610 | +4.93% | 1085.4만 |
|---|
| 2025.11.21 | ₩50,079 | ₩54,687 | ₩49,852 | ₩53,752 | +7.33% | 2305.6만 |
|---|
| 2025.11.20 | ₩55,061 | ₩56,303 | ₩49,452 | ₩49,612 | -9.90% | 2229.7만 |
|---|
| 2025.11.19 | ₩52,764 | ₩54,473 | ₩51,842 | ₩52,563 | -0.38% | 1120.6만 |
|---|
| 2025.11.18 | ₩51,108 | ₩53,618 | ₩50,867 | ₩52,537 | +2.80% | 2018.7만 |
|---|
| 2025.11.17 | ₩54,660 | ₩55,621 | ₩51,415 | ₩52,096 | -4.69% | 1365만 |
|---|
| 2025.11.14 | ₩52,537 | ₩56,249 | ₩52,497 | ₩55,394 | +5.44% | 1716.5만 |
|---|
| 2025.11.13 | ₩58,706 | ₩59,321 | ₩54,299 | ₩55,021 | -6.28% | 1783.9만 |
|---|
| 2025.11.12 | ₩60,950 | ₩62,072 | ₩59,815 | ₩60,055 | -1.47% | 1136만 |
|---|
| 2025.11.11 | ₩59,895 | ₩60,870 | ₩59,227 | ₩60,496 | +1.00% | 850.9만 |
|---|
| 2025.11.10 | ₩61,083 | ₩61,244 | ₩59,080 | ₩60,349 | -1.20% | 1082.2만 |
|---|
| 2025.11.07 | ₩56,329 | ₩58,666 | ₩54,794 | ₩58,600 | +4.03% | 1870.5만 |
|---|
| 2025.11.06 | ₩60,710 | ₩61,083 | ₩57,504 | ₩57,772 | -4.84% | 1454.1만 |
|---|
| 2025.11.05 | ₩59,067 | ₩61,791 | ₩58,840 | ₩61,043 | +3.35% | 1337.1만 |
|---|
| 2025.11.04 | ₩58,960 | ₩60,683 | ₩58,359 | ₩58,519 | -0.75% | 1415만 |
|---|
| 2025.11.03 | ₩62,285 | ₩62,499 | ₩59,521 | ₩61,725 | -0.90% | 1300만 |
|---|
| 2025.10.31 | ₩61,457 | ₩62,780 | ₩60,483 | ₩62,392 | +1.52% | 1307.4만 |
|---|
| 2025.10.30 | ₩61,711 | ₩63,875 | ₩61,190 | ₩61,364 | -0.56% | 1546.3만 |
|---|
| 2025.10.29 | ₩64,462 | ₩66,252 | ₩61,284 | ₩62,953 | -2.34% | 2337.7만 |
|---|
| 2025.10.28 | ₩65,063 | ₩66,091 | ₩63,928 | ₩64,556 | -0.78% | 1074.4만 |
|---|
| 2025.10.27 | ₩66,773 | ₩67,120 | ₩65,036 | ₩65,677 | -1.64% | 1038.6만 |
|---|
| 2025.10.24 | ₩65,250 | ₩66,252 | ₩64,636 | ₩64,956 | -0.45% | 1020.8만 |
|---|
| 2025.10.23 | ₩61,124 | ₩63,247 | ₩60,683 | ₩62,713 | +2.60% | 1016.6만 |
|---|
| 2025.10.22 | ₩62,512 | ₩63,140 | ₩58,506 | ₩60,442 | -3.31% | 1818.8만 |
|---|
| 2025.10.21 | ₩63,594 | ₩64,315 | ₩62,125 | ₩63,247 | -0.55% | 982.6만 |
|---|
| 2025.10.20 | ₩63,020 | ₩64,329 | ₩62,699 | ₩64,155 | +1.80% | 898.1만 |
|---|
| 2025.10.17 | ₩60,603 | ₩61,992 | ₩59,214 | ₩60,643 | +0.07% | 1699.4만 |
|---|
| 2025.10.16 | ₩66,732 | ₩66,893 | ₩61,190 | ₩62,045 | -7.02% | 2015.7만 |
|---|
| 2025.10.15 | ₩66,212 | ₩68,055 | ₩63,661 | ₩66,185 | -0.04% | 1573.4만 |
|---|
| 2025.10.14 | ₩59,267 | ₩65,584 | ₩58,613 | ₩64,262 | +8.43% | 1707.6만 |
|---|
| 2025.10.13 | ₩59,801 | ₩61,818 | ₩59,534 | ₩61,604 | +3.01% | 1283.5만 |
|---|
| 2025.10.10 | ₩63,060 | ₩63,901 | ₩56,797 | ₩56,957 | -9.68% | 2844.3만 |
|---|