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 | ₩77,060 | ₩78,450 | ₩76,471 | ₩77,674 | +0.80% | 423.9만 |
| 2026.10.08 | ₩75,576 | ₩76,806 | ₩74,092 | ₩76,592 | +1.34% | 707만 |
| 2026.10.07 | ₩77,220 | ₩77,875 | ₩76,111 | ₩76,766 | -0.59% | 597.3만 |
| 2026.10.06 | ₩82,500 | ₩82,700 | ₩79,372 | ₩79,840 | -3.22% | 583.9만 |
| 2026.10.05 | ₩80,415 | ₩82,353 | ₩78,771 | ₩81,631 | +1.51% | 450.5만 |
| 2026.10.02 | ₩80,722 | ₩81,738 | ₩79,519 | ₩80,000 | -0.89% | 680.3만 |
| 2026.10.01 | ₩76,632 | ₩79,345 | ₩75,081 | ₩78,022 | +1.81% | 817.4만 |
| 2026.09.30 | ₩79,065 | ₩79,278 | ₩77,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,180 |
| -2.38% |
| 479.7만 |
| 2026.09.29 | ₩79,158 | ₩79,800 | ₩76,766 | ₩78,116 | -1.32% | 499만 |
|---|
| 2026.09.28 | ₩79,225 | ₩80,602 | ₩77,928 | ₩78,998 | -0.29% | 505.5만 |
|---|
| 2026.09.25 | ₩80,976 | ₩81,965 | ₩79,372 | ₩80,682 | -0.36% | 486.8만 |
|---|
| 2026.09.24 | ₩80,201 | ₩80,949 | ₩78,236 | ₩80,455 | +0.32% | 545.8만 |
|---|
| 2026.09.23 | ₩84,331 | ₩84,478 | ₩80,682 | ₩80,776 | -4.22% | 607.7만 |
|---|
| 2026.09.22 | ₩85,735 | ₩86,964 | ₩84,385 | ₩85,400 | -0.39% | 476.8만 |
|---|
| 2026.09.21 | ₩84,625 | ₩84,812 | ₩83,462 | ₩84,050 | -0.68% | 251.2만 |
|---|
| 2026.09.18 | ₩83,543 | ₩83,837 | ₩81,471 | ₩82,767 | -0.93% | 383.4만 |
|---|
| 2026.09.17 | ₩86,256 | ₩86,497 | ₩83,877 | ₩83,984 | -2.63% | 311.2만 |
|---|
| 2026.09.16 | ₩84,224 | ₩85,507 | ₩80,268 | ₩82,834 | -1.65% | 552.6만 |
|---|
| 2026.09.15 | ₩85,187 | ₩85,467 | ₩82,941 | ₩83,917 | -1.49% | 340.7만 |
|---|
| 2026.09.14 | ₩85,334 | ₩87,446 | ₩84,959 | ₩85,654 | +0.38% | 355.3만 |
|---|
| 2026.09.11 | ₩88,274 | ₩88,876 | ₩86,537 | ₩86,630 | -1.86% | 303.3만 |
|---|
| 2026.09.10 | ₩86,416 | ₩87,579 | ₩85,213 | ₩85,708 | -0.82% | 380.2만 |
|---|
| 2026.09.09 | ₩90,974 | ₩91,629 | ₩88,087 | ₩88,381 | -2.85% | 390.8만 |
|---|
| 2026.09.08 | ₩92,766 | ₩93,487 | ₩91,776 | ₩92,204 | -0.61% | 261.3만 |
|---|
| 2026.09.04 | ₩91,242 | ₩93,608 | ₩91,135 | ₩93,421 | +2.39% | 228.1만 |
|---|
| 2026.09.03 | ₩93,300 | ₩93,648 | ₩91,121 | ₩92,752 | -0.59% | 246.7만 |
|---|
| 2026.09.02 | ₩89,464 | ₩91,990 | ₩89,143 | ₩91,683 | +2.48% | 292.9만 |
|---|
| 2026.09.01 | ₩89,865 | ₩90,787 | ₩88,034 | ₩88,595 | -1.41% | 379.7만 |
|---|
| 2026.08.31 | ₩92,832 | ₩93,073 | ₩90,573 | ₩91,710 | -1.21% | 339.7만 |
|---|
| 2026.08.28 | ₩97,324 | ₩98,019 | ₩93,421 | ₩93,501 | -3.93% | 432.8만 |
|---|
| 2026.08.27 | ₩96,468 | ₩97,965 | ₩95,907 | ₩97,484 | +1.05% | 270.6만 |
|---|
| 2026.08.26 | ₩96,415 | ₩97,644 | ₩95,920 | ₩96,682 | +0.28% | 204만 |
|---|
| 2026.08.25 | ₩97,337 | ₩97,484 | ₩95,746 | ₩96,976 | -0.37% | 201.6만 |
|---|
| 2026.08.24 | ₩97,337 | ₩97,497 | ₩95,279 | ₩95,800 | -1.58% | 307.5만 |
|---|
| 2026.08.21 | ₩97,658 | ₩98,086 | ₩96,040 | ₩97,738 | +0.08% | 317.3만 |
|---|
| 2026.08.20 | ₩97,203 | ₩97,979 | ₩95,038 | ₩95,693 | -1.55% | 462.2만 |
|---|
| 2026.08.19 | ₩100,812 | ₩101,294 | ₩99,182 | ₩99,636 | -1.17% | 305.2만 |
|---|
| 2026.08.18 | ₩100,518 | ₩101,160 | ₩98,126 | ₩98,246 | -2.26% | 368.1만 |
|---|
| 2026.08.17 | ₩102,069 | ₩102,376 | ₩101,267 | ₩102,122 | +0.05% | 326.7만 |
|---|
| 2026.08.14 | ₩101,414 | ₩103,245 | ₩100,866 | ₩103,111 | +1.67% | 262만 |
|---|
| 2026.08.13 | ₩102,243 | ₩103,192 | ₩100,919 | ₩101,641 | -0.59% | 319.1만 |
|---|
| 2026.08.12 | ₩101,187 | ₩101,574 | ₩99,168 | ₩100,933 | -0.25% | 399.1만 |
|---|
| 2026.08.11 | ₩99,208 | ₩100,184 | ₩98,834 | ₩99,235 | +0.03% | 266.8만 |
|---|
| 2026.08.10 | ₩98,834 | ₩99,663 | ₩97,377 | ₩98,259 | -0.58% | 333만 |
|---|
| 2026.08.07 | ₩98,754 | ₩100,291 | ₩98,152 | ₩99,823 | +1.08% | 287.8만 |
|---|
| 2026.08.06 | ₩98,032 | ₩99,797 | ₩96,441 | ₩96,682 | -1.38% | 286만 |
|---|
| 2026.08.05 | ₩100,893 | ₩101,494 | ₩98,246 | ₩98,246 | -2.62% | 373.4만 |
|---|
| 2026.08.04 | ₩96,254 | ₩100,799 | ₩95,880 | ₩100,211 | +4.11% | 481만 |
|---|
| 2026.08.03 | ₩91,817 | ₩95,305 | ₩91,416 | ₩94,918 | +3.38% | 451만 |
|---|
| 2026.07.31 | ₩92,552 | ₩92,913 | ₩87,192 | ₩90,360 | -2.37% | 537.7만 |
|---|
| 2026.07.30 | ₩90,360 | ₩91,910 | ₩88,408 | ₩91,616 | +1.39% | 419.4만 |
|---|
| 2026.07.29 | ₩91,696 | ₩92,859 | ₩87,766 | ₩88,060 | -3.97% | 709.6만 |
|---|
| 2026.07.28 | ₩92,391 | ₩92,953 | ₩89,771 | ₩92,592 | +0.22% | 364.9만 |
|---|
| 2026.07.27 | ₩93,220 | ₩94,597 | ₩90,507 | ₩92,204 | -1.09% | 384.5만 |
|---|
| 2026.07.24 | ₩92,712 | ₩93,180 | ₩89,959 | ₩90,627 | -2.25% | 300만 |
|---|
| 2026.07.23 | ₩90,373 | ₩92,391 | ₩89,731 | ₩91,522 | +1.27% | 419.1만 |
|---|
| 2026.07.22 | ₩94,998 | ₩95,706 | ₩92,806 | ₩93,153 | -1.94% | 355.9만 |
|---|
| 2026.07.21 | ₩92,899 | ₩96,027 | ₩92,218 | ₩95,827 | +3.15% | 287.2만 |
|---|
| 2026.07.20 | ₩94,436 | ₩95,399 | ₩91,763 | ₩91,910 | -2.68% | 394.8만 |
|---|
| 2026.07.17 | ₩91,643 | ₩95,586 | ₩91,269 | ₩93,594 | +2.13% | 488.7만 |
|---|
| 2026.07.16 | ₩94,223 | ₩97,270 | ₩93,928 | ₩95,225 | +1.06% | 385.8만 |
|---|
| 2026.07.15 | ₩94,797 | ₩96,642 | ₩93,808 | ₩95,345 | +0.58% | 361.9만 |
|---|
| 2026.07.14 | ₩95,118 | ₩95,613 | ₩93,434 | ₩94,156 | -1.01% | 475.6만 |
|---|
| 2026.07.13 | ₩94,731 | ₩95,426 | ₩92,418 | ₩93,180 | -1.64% | 492.8만 |
|---|
| 2026.07.10 | ₩97,297 | ₩97,805 | ₩93,354 | ₩95,586 | -1.76% | 368.2만 |
|---|
| 2026.07.09 | ₩94,984 | ₩97,551 | ₩94,731 | ₩96,949 | +2.07% | 415.6만 |
|---|
| 2026.07.08 | ₩93,928 | ₩94,984 | ₩90,680 | ₩93,380 | -0.58% | 537.8만 |
|---|
| 2026.07.07 | ₩99,021 | ₩99,730 | ₩95,078 | ₩96,121 | -2.93% | 483.9만 |
|---|
| 2026.07.06 | ₩97,618 | ₩100,224 | ₩97,604 | ₩98,714 | +1.12% | 314.9만 |
|---|
| 2026.07.02 | ₩100,425 | ₩102,122 | ₩94,904 | ₩97,391 | -3.02% | 519.9만 |
|---|
| 2026.07.01 | ₩99,863 | ₩102,710 | ₩98,914 | ₩99,355 | -0.51% | 359.1만 |
|---|
| 2026.06.30 | ₩98,700 | ₩100,933 | ₩97,471 | ₩100,398 | +1.72% | 386.4만 |
|---|
| 2026.06.29 | ₩98,219 | ₩99,155 | ₩94,797 | ₩99,008 | +0.80% | 534.3만 |
|---|
| 2026.06.26 | ₩96,629 | ₩99,970 | ₩95,760 | ₩97,912 | +1.33% | 729.7만 |
|---|
| 2026.06.25 | ₩99,543 | ₩101,481 | ₩96,829 | ₩98,821 | -0.73% | 807.6만 |
|---|
| 2026.06.24 | ₩96,067 | ₩99,703 | ₩94,878 | ₩96,869 | +0.83% | 739.3만 |
|---|
| 2026.06.23 | ₩93,501 | ₩97,912 | ₩92,645 | ₩95,466 | +2.10% | 641만 |
|---|
| 2026.06.22 | ₩97,417 | ₩99,730 | ₩96,522 | ₩98,527 | +1.14% | 400.7만 |
|---|
| 2026.06.18 | ₩94,944 | ₩96,281 | ₩92,084 | ₩95,934 | +1.04% | 615만 |
|---|
| 2026.06.17 | ₩93,247 | ₩96,388 | ₩89,878 | ₩90,667 | -2.77% | 908.3만 |
|---|
| 2026.06.16 | ₩96,254 | ₩97,444 | ₩92,445 | ₩92,939 | -3.44% | 457.7만 |
|---|
| 2026.06.15 | ₩97,270 | ₩98,500 | ₩94,757 | ₩95,439 | -1.88% | 605만 |
|---|
| 2026.06.12 | ₩91,950 | ₩95,746 | ₩90,720 | ₩93,180 | +1.34% | 781.1만 |
|---|
| 2026.06.11 | ₩85,641 | ₩91,442 | ₩85,227 | ₩90,881 | +6.12% | 1216만 |
|---|
| 2026.06.10 | ₩85,788 | ₩89,771 | ₩83,208 | ₩83,449 | -2.73% | 1184.1만 |
|---|
| 2026.06.09 | ₩88,087 | ₩91,416 | ₩79,532 | ₩86,162 | -2.19% | 1528.1만 |
|---|
| 2026.06.08 | ₩86,670 | ₩87,780 | ₩84,933 | ₩85,414 | -1.45% | 500.9만 |
|---|
| 2026.06.05 | ₩90,426 | ₩90,627 | ₩81,818 | ₩83,262 | -7.92% | 1209.5만 |
|---|
| 2026.06.04 | ₩89,050 | ₩93,995 | ₩88,234 | ₩93,180 | +4.64% | 530.8만 |
|---|
| 2026.06.03 | ₩91,442 | ₩91,442 | ₩88,368 | ₩89,157 | -2.50% | 661.1만 |
|---|
| 2026.06.02 | ₩90,012 | ₩93,193 | ₩90,012 | ₩92,979 | +3.30% | 456.2만 |
|---|
| 2026.06.01 | ₩89,905 | ₩92,017 | ₩87,967 | ₩90,547 | +0.71% | 478.7만 |
|---|
| 2026.05.29 | ₩92,779 | ₩92,846 | ₩89,865 | ₩91,817 | -1.04% | 647만 |
|---|
| 2026.05.28 | ₩91,242 | ₩94,129 | ₩89,651 | ₩93,447 | +2.42% | 470.4만 |
|---|
| 2026.05.27 | ₩92,699 | ₩93,220 | ₩90,948 | ₩91,910 | -0.85% | 446.5만 |
|---|
| 2026.05.26 | ₩90,199 | ₩92,097 | ₩89,558 | ₩92,084 | +2.09% | 459.4만 |
|---|
| 2026.05.22 | ₩86,283 | ₩88,448 | ₩85,855 | ₩87,111 | +0.96% | 619.8만 |
|---|
| 2026.05.21 | ₩81,484 | ₩85,882 | ₩80,147 | ₩84,879 | +4.17% | 765.8만 |
|---|
| 2026.05.20 | ₩78,383 | ₩82,727 | ₩77,113 | ₩82,567 | +5.34% | 861.1만 |
|---|
| 2026.05.19 | ₩77,554 | ₩78,583 | ₩74,801 | ₩76,846 | -0.91% | 855.9만 |
|---|
| 2026.05.18 | ₩81,872 | ₩82,086 | ₩77,621 | ₩79,385 | -3.04% | 837.1만 |
|---|
| 2026.05.15 | ₩83,342 | ₩83,342 | ₩80,522 | ₩80,842 | -3.00% | 958.4만 |
|---|
| 2026.05.14 | ₩86,630 | ₩88,248 | ₩84,933 | ₩87,138 | +0.59% | 757.6만 |
|---|
| 2026.05.13 | ₩85,882 | ₩86,350 | ₩83,101 | ₩85,614 | -0.31% | 571.7만 |
|---|
| 2026.05.12 | ₩86,857 | ₩86,884 | ₩81,564 | ₩85,521 | -1.54% | 905.3만 |
|---|
| 2026.05.11 | ₩87,753 | ₩89,651 | ₩87,406 | ₩88,127 | +0.43% | 537.8만 |
|---|
| 2026.05.08 | ₩86,911 | ₩87,753 | ₩85,628 | ₩87,045 | +0.15% | 560.6만 |
|---|
| 2026.05.07 | ₩90,346 | ₩90,373 | ₩84,358 | ₩85,360 | -5.52% | 834.4만 |
|---|
| 2026.05.06 | ₩88,341 | ₩89,865 | ₩86,550 | ₩89,638 | +1.47% | 681.6만 |
|---|
| 2026.05.05 | ₩83,690 | ₩86,136 | ₩83,556 | ₩85,842 | +2.57% | 577.3만 |
|---|
| 2026.05.04 | ₩82,446 | ₩84,331 | ₩80,161 | ₩81,738 | -0.86% | 821.6만 |
|---|
| 2026.05.01 | ₩82,473 | ₩83,449 | ₩80,615 | ₩83,008 | +0.65% | 768.2만 |
|---|
| 2026.04.30 | ₩77,781 | ₩82,099 | ₩77,247 | ₩81,885 | +5.28% | 768.5만 |
|---|
| 2026.04.29 | ₩78,490 | ₩78,877 | ₩75,482 | ₩76,939 | -1.98% | 667.6만 |
|---|
| 2026.04.28 | ₩80,375 | ₩81,217 | ₩77,648 | ₩78,543 | -2.28% | 626.7만 |
|---|
| 2026.04.27 | ₩81,136 | ₩82,366 | ₩80,602 | ₩81,377 | +0.30% | 425.9만 |
|---|
| 2026.04.24 | ₩80,963 | ₩82,259 | ₩78,864 | ₩80,963 | 0.00% | 746.2만 |
|---|
| 2026.04.23 | ₩81,123 | ₩82,099 | ₩76,926 | ₩80,054 | -1.32% | 1086.2만 |
|---|
| 2026.04.22 | ₩81,845 | ₩82,219 | ₩79,573 | ₩80,923 | -1.13% | 679.6만 |
|---|
| 2026.04.21 | ₩82,500 | ₩83,877 | ₩78,597 | ₩79,252 | -3.94% | 986만 |
|---|
| 2026.04.20 | ₩79,426 | ₩82,019 | ₩79,292 | ₩81,738 | +2.91% | 653.5만 |
|---|
| 2026.04.17 | ₩78,690 | ₩81,925 | ₩78,169 | ₩80,321 | +2.07% | 974.4만 |
|---|
| 2026.04.16 | ₩75,135 | ₩75,883 | ₩73,972 | ₩75,576 | +0.59% | 750.2만 |
|---|
| 2026.04.15 | ₩74,600 | ₩75,268 | ₩73,611 | ₩75,121 | +0.70% | 650.7만 |
|---|
| 2026.04.14 | ₩73,277 | ₩75,121 | ₩72,582 | ₩74,547 | +1.73% | 795.2만 |
|---|
| 2026.04.13 | ₩67,837 | ₩71,833 | ₩67,676 | ₩71,606 | +5.56% | 719.5만 |
|---|
| 2026.04.10 | ₩69,561 | ₩69,788 | ₩67,903 | ₩68,652 | -1.31% | 598.1만 |
|---|
| 2026.04.09 | ₩66,754 | ₩69,935 | ₩66,754 | ₩69,213 | +3.68% | 749.2만 |
|---|
| 2026.04.08 | ₩68,786 | ₩69,334 | ₩66,540 | ₩68,010 | -1.13% | 1178.8만 |
|---|
| 2026.04.07 | ₩61,260 | ₩62,891 | ₩60,004 | ₩62,490 | +2.01% | 1452.5만 |
|---|
| 2026.04.06 | ₩61,086 | ₩62,583 | ₩60,578 | ₩62,116 | +1.68% | 961만 |
|---|
| 2026.04.02 | ₩56,742 | ₩62,089 | ₩56,702 | ₩61,287 | +8.01% | 1044.6만 |
|---|
| 2026.04.01 | ₩60,431 | ₩62,182 | ₩59,830 | ₩60,124 | -0.51% | 1010.2만 |
|---|
| 2026.03.31 | ₩55,713 | ₩59,656 | ₩55,192 | ₩58,988 | +5.88% | 1743.5만 |
|---|
| 2026.03.30 | ₩57,384 | ₩57,397 | ₩52,799 | ₩53,427 | -6.89% | 1741.6만 |
|---|
| 2026.03.27 | ₩57,958 | ₩58,453 | ₩55,392 | ₩55,873 | -3.60% | 1103.6만 |
|---|
| 2026.03.26 | ₩60,111 | ₩62,289 | ₩58,827 | ₩59,028 | -1.80% | 1189.2만 |
|---|
| 2026.03.25 | ₩62,196 | ₩63,158 | ₩60,618 | ₩62,263 | +0.11% | 1159.2만 |
|---|
| 2026.03.24 | ₩57,718 | ₩61,086 | ₩57,116 | ₩60,084 | +4.10% | 1490.6만 |
|---|
| 2026.03.23 | ₩58,934 | ₩61,835 | ₩58,239 | ₩59,148 | +0.36% | 1476.3만 |
|---|
| 2026.03.20 | ₩59,028 | ₩59,402 | ₩54,269 | ₩55,593 | -5.82% | 1621.1만 |
|---|
| 2026.03.19 | ₩56,261 | ₩61,233 | ₩55,940 | ₩59,549 | +5.84% | 1588.4만 |
|---|
| 2026.03.18 | ₩60,164 | ₩60,739 | ₩58,319 | ₩58,426 | -2.89% | 1181.8만 |
|---|
| 2026.03.17 | ₩61,193 | ₩62,570 | ₩60,605 | ₩61,367 | +0.28% | 836.7만 |
|---|
| 2026.03.16 | ₩60,819 | ₩62,049 | ₩59,857 | ₩60,258 | -0.92% | 938만 |
|---|
| 2026.03.13 | ₩60,512 | ₩61,474 | ₩57,865 | ₩58,587 | -3.18% | 1631.2만 |
|---|
| 2026.03.12 | ₩60,431 | ₩61,060 | ₩58,667 | ₩59,282 | -1.90% | 1847.5만 |
|---|
| 2026.03.11 | ₩62,984 | ₩64,522 | ₩61,688 | ₩63,372 | +0.62% | 1442.6만 |
|---|
| 2026.03.10 | ₩63,439 | ₩66,981 | ₩63,051 | ₩63,826 | +0.61% | 1678.3만 |
|---|
| 2026.03.09 | ₩59,509 | ₩64,722 | ₩57,170 | ₩63,960 | +7.48% | 2073.5만 |
|---|
| 2026.03.06 | ₩62,517 | ₩63,853 | ₩61,247 | ₩61,982 | -0.86% | 2114.1만 |
|---|
| 2026.03.05 | ₩68,411 | ₩69,801 | ₩64,522 | ₩66,593 | -2.66% | 1651.8만 |
|---|
| 2026.03.04 | ₩70,162 | ₩71,593 | ₩68,331 | ₩70,603 | +0.63% | 804.9만 |
|---|
| 2026.03.03 | ₩66,687 | ₩70,216 | ₩63,800 | ₩68,665 | +2.97% | 1684.1만 |
|---|
| 2026.03.02 | ₩67,596 | ₩72,836 | ₩67,583 | ₩72,488 | +7.24% | 1368.8만 |
|---|
| 2026.02.27 | ₩71,165 | ₩71,700 | ₩69,213 | ₩70,577 | -0.83% | 1058.9만 |
|---|
| 2026.02.26 | ₩73,624 | ₩74,613 | ₩71,218 | ₩74,400 | +1.05% | 988만 |
|---|
| 2026.02.25 | ₩73,825 | ₩73,865 | ₩71,539 | ₩73,250 | -0.78% | 839.3만 |
|---|
| 2026.02.24 | ₩69,868 | ₩72,889 | ₩69,481 | ₩72,248 | +3.41% | 822.5만 |
|---|
| 2026.02.23 | ₩72,448 | ₩73,237 | ₩68,064 | ₩70,029 | -3.34% | 1320.6만 |
|---|
| 2026.02.20 | ₩71,967 | ₩75,669 | ₩71,419 | ₩73,491 | +2.12% | 1272.1만 |
|---|
| 2026.02.19 | ₩71,833 | ₩73,517 | ₩70,603 | ₩73,517 | +2.34% | 833.3만 |
|---|
| 2026.02.18 | ₩72,194 | ₩75,402 | ₩71,258 | ₩73,023 | +1.15% | 932.1만 |
|---|
| 2026.02.17 | ₩71,673 | ₩73,317 | ₩68,973 | ₩72,261 | +0.82% | 1078.7만 |
|---|
| 2026.02.13 | ₩70,349 | ₩73,932 | ₩68,612 | ₩72,141 | +2.55% | 1315.8만 |
|---|
| 2026.02.12 | ₩75,803 | ₩76,177 | ₩68,598 | ₩69,601 | -8.18% | 1196.9만 |
|---|
| 2026.02.11 | ₩77,086 | ₩77,514 | ₩71,700 | ₩74,065 | -3.92% | 1131.5만 |
|---|
| 2026.02.10 | ₩76,111 | ₩77,153 | ₩74,894 | ₩75,135 | -1.28% | 680.4만 |
|---|
| 2026.02.09 | ₩74,079 | ₩76,431 | ₩72,809 | ₩75,763 | +2.27% | 703.9만 |
|---|
| 2026.02.06 | ₩70,015 | ₩74,761 | ₩69,962 | ₩74,212 | +5.99% | 1070.7만 |
|---|
| 2026.02.05 | ₩69,227 | ₩71,766 | ₩66,460 | ₩67,115 | -3.05% | 1324.4만 |
|---|
| 2026.02.04 | ₩73,932 | ₩74,333 | ₩68,104 | ₩70,898 | -4.10% | 1407.6만 |
|---|
| 2026.02.03 | ₩73,036 | ₩74,667 | ₩69,334 | ₩72,822 | -0.29% | 1156만 |
|---|
| 2026.02.02 | ₩69,280 | ₩73,611 | ₩69,227 | ₩72,314 | +4.38% | 860.6만 |
|---|
| 2026.01.30 | ₩71,512 | ₩73,116 | ₩68,892 | ₩70,323 | -1.66% | 1372만 |
|---|
| 2026.01.29 | ₩74,065 | ₩74,894 | ₩70,176 | ₩73,451 | -0.83% | 965.2만 |
|---|
| 2026.01.28 | ₩75,656 | ₩76,284 | ₩72,849 | ₩73,491 | -2.86% | 926.6만 |
|---|
| 2026.01.27 | ₩74,079 | ₩74,761 | ₩72,943 | ₩74,627 | +0.74% | 582.1만 |
|---|
| 2026.01.26 | ₩74,934 | ₩76,311 | ₩73,651 | ₩74,039 | -1.20% | 839.8만 |
|---|
| 2026.01.23 | ₩78,476 | ₩78,530 | ₩74,493 | ₩74,801 | -4.68% | 1011.6만 |
|---|
| 2026.01.22 | ₩79,265 | ₩80,789 | ₩78,891 | ₩79,225 | -0.05% | 1045.2만 |
|---|
| 2026.01.21 | ₩74,867 | ₩78,169 | ₩73,451 | ₩77,514 | +3.54% | 1417.4만 |
|---|
| 2026.01.20 | ₩71,967 | ₩75,335 | ₩71,900 | ₩73,210 | +1.73% | 1164.2만 |
|---|
| 2026.01.16 | ₩75,964 | ₩77,180 | ₩75,055 | ₩75,950 | -0.02% | 817.5만 |
|---|
| 2026.01.15 | ₩74,573 | ₩77,073 | ₩74,306 | ₩75,790 | +1.63% | 951.7만 |
|---|
| 2026.01.14 | ₩72,141 | ₩74,106 | ₩71,405 | ₩73,892 | +2.43% | 933.6만 |
|---|
| 2026.01.13 | ₩73,250 | ₩73,651 | ₩71,659 | ₩72,395 | -1.17% | 861.3만 |
|---|
| 2026.01.12 | ₩70,737 | ₩72,662 | ₩69,855 | ₩72,528 | +2.53% | 837.7만 |
|---|
| 2026.01.09 | ₩70,964 | ₩72,555 | ₩69,775 | ₩71,499 | +0.75% | 1183.6만 |
|---|
| 2026.01.08 | ₩67,141 | ₩70,483 | ₩66,861 | ₩69,975 | +4.22% | 1076.1만 |
|---|
| 2026.01.07 | ₩68,491 | ₩68,826 | ₩66,567 | ₩67,743 | -1.09% | 841.6만 |
|---|
| 2026.01.06 | ₩65,297 | ₩68,371 | ₩64,709 | ₩68,238 | +4.50% | 977.2만 |
|---|
| 2026.01.05 | ₩63,452 | ₩66,273 | ₩63,278 | ₩65,698 | +3.54% | 1016.9만 |
|---|
| 2026.01.02 | ₩61,928 | ₩62,918 | ₩60,552 | ₩62,717 | +1.27% | 1110.6만 |
|---|
| 2025.12.31 | ₩62,316 | ₩62,436 | ₩60,739 | ₩60,872 | -2.32% | 683만 |
|---|
| 2025.12.30 | ₩63,773 | ₩63,893 | ₩62,222 | ₩62,303 | -2.31% | 639만 |
|---|
| 2025.12.29 | ₩63,974 | ₩64,949 | ₩63,278 | ₩63,679 | -0.46% | 634.3만 |
|---|
| 2025.12.26 | ₩65,818 | ₩65,912 | ₩64,094 | ₩64,856 | -1.46% | 586.8만 |
|---|
| 2025.12.24 | ₩65,350 | ₩66,059 | ₩64,722 | ₩65,938 | +0.90% | 440.9만 |
|---|
| 2025.12.23 | ₩65,805 | ₩66,393 | ₩65,029 | ₩65,471 | -0.51% | 622.8만 |
|---|
| 2025.12.22 | ₩65,778 | ₩67,930 | ₩65,671 | ₩66,754 | +1.48% | 641.2만 |
|---|
| 2025.12.19 | ₩63,452 | ₩65,070 | ₩63,332 | ₩64,602 | +1.81% | 824.8만 |
|---|
| 2025.12.18 | ₩64,201 | ₩65,083 | ₩62,730 | ₩63,105 | -1.71% | 1361.8만 |
|---|
| 2025.12.17 | ₩64,415 | ₩65,778 | ₩61,608 | ₩61,995 | -3.76% | 1056.4만 |
|---|
| 2025.12.16 | ₩64,428 | ₩65,778 | ₩62,944 | ₩64,027 | -0.62% | 1240만 |
|---|
| 2025.12.15 | ₩67,863 | ₩67,957 | ₩64,882 | ₩65,016 | -4.20% | 1181.1만 |
|---|
| 2025.12.12 | ₩69,882 | ₩70,069 | ₩66,232 | ₩66,567 | -4.74% | 1514.7만 |
|---|
| 2025.12.11 | ₩67,288 | ₩69,935 | ₩67,021 | ₩69,788 | +3.71% | 1290.4만 |
|---|
| 2025.12.10 | ₩64,388 | ₩68,759 | ₩64,147 | ₩67,422 | +4.71% | 1792.9만 |
|---|
| 2025.12.09 | ₩63,920 | ₩65,965 | ₩63,813 | ₩64,789 | +1.36% | 826.7만 |
|---|
| 2025.12.08 | ₩65,845 | ₩65,858 | ₩63,867 | ₩64,428 | -2.15% | 866.5만 |
|---|
| 2025.12.05 | ₩64,923 | ₩65,805 | ₩63,974 | ₩64,334 | -0.91% | 865.3만 |
|---|
| 2025.12.04 | ₩63,078 | ₩65,845 | ₩62,717 | ₩65,190 | +3.35% | 1057.1만 |
|---|
| 2025.12.03 | ₩60,939 | ₩63,706 | ₩60,512 | ₩63,559 | +4.30% | 1065.2만 |
|---|
| 2025.12.02 | ₩61,928 | ₩61,955 | ₩60,271 | ₩60,324 | -2.59% | 838.7만 |
|---|
| 2025.12.01 | ₩60,605 | ₩62,182 | ₩60,445 | ₩60,659 | +0.09% | 803.6만 |
|---|
| 2025.11.28 | ₩62,530 | ₩63,038 | ₩61,755 | ₩62,931 | +0.64% | 463.5만 |
|---|
| 2025.11.26 | ₩60,298 | ₩63,065 | ₩60,111 | ₩61,955 | +2.75% | 912만 |
|---|
| 2025.11.25 | ₩57,277 | ₩60,672 | ₩56,769 | ₩60,391 | +5.44% | 1304.7만 |
|---|
| 2025.11.24 | ₩54,002 | ₩56,996 | ₩53,681 | ₩56,662 | +4.93% | 1085.4만 |
|---|
| 2025.11.21 | ₩50,126 | ₩54,737 | ₩49,898 | ₩53,801 | +7.33% | 2305.6만 |
|---|
| 2025.11.20 | ₩55,111 | ₩56,354 | ₩49,497 | ₩49,658 | -9.90% | 2229.7만 |
|---|
| 2025.11.19 | ₩52,812 | ₩54,523 | ₩51,890 | ₩52,612 | -0.38% | 1120.6만 |
|---|
| 2025.11.18 | ₩51,155 | ₩53,668 | ₩50,914 | ₩52,585 | +2.80% | 2018.7만 |
|---|
| 2025.11.17 | ₩54,710 | ₩55,673 | ₩51,462 | ₩52,144 | -4.69% | 1365만 |
|---|
| 2025.11.14 | ₩52,585 | ₩56,301 | ₩52,545 | ₩55,445 | +5.44% | 1716.5만 |
|---|
| 2025.11.13 | ₩58,760 | ₩59,375 | ₩54,349 | ₩55,071 | -6.28% | 1783.9만 |
|---|
| 2025.11.12 | ₩61,006 | ₩62,129 | ₩59,870 | ₩60,111 | -1.47% | 1136만 |
|---|
| 2025.11.11 | ₩59,950 | ₩60,926 | ₩59,282 | ₩60,552 | +1.00% | 850.9만 |
|---|
| 2025.11.10 | ₩61,140 | ₩61,300 | ₩59,135 | ₩60,405 | -1.20% | 1082.2만 |
|---|
| 2025.11.07 | ₩56,381 | ₩58,720 | ₩54,844 | ₩58,654 | +4.03% | 1870.5만 |
|---|
| 2025.11.06 | ₩60,765 | ₩61,140 | ₩57,557 | ₩57,825 | -4.84% | 1454.1만 |
|---|
| 2025.11.05 | ₩59,121 | ₩61,848 | ₩58,894 | ₩61,100 | +3.35% | 1337.1만 |
|---|
| 2025.11.04 | ₩59,014 | ₩60,739 | ₩58,413 | ₩58,573 | -0.75% | 1415만 |
|---|
| 2025.11.03 | ₩62,343 | ₩62,557 | ₩59,576 | ₩61,781 | -0.90% | 1300만 |
|---|
| 2025.10.31 | ₩61,514 | ₩62,837 | ₩60,538 | ₩62,450 | +1.52% | 1307.4만 |
|---|
| 2025.10.30 | ₩61,768 | ₩63,933 | ₩61,247 | ₩61,420 | -0.56% | 1546.3만 |
|---|
| 2025.10.29 | ₩64,522 | ₩66,313 | ₩61,340 | ₩63,011 | -2.34% | 2337.7만 |
|---|
| 2025.10.28 | ₩65,123 | ₩66,152 | ₩63,987 | ₩64,615 | -0.78% | 1074.4만 |
|---|
| 2025.10.27 | ₩66,834 | ₩67,182 | ₩65,096 | ₩65,738 | -1.64% | 1038.6만 |
|---|
| 2025.10.24 | ₩65,310 | ₩66,313 | ₩64,695 | ₩65,016 | -0.45% | 1020.8만 |
|---|
| 2025.10.23 | ₩61,180 | ₩63,305 | ₩60,739 | ₩62,770 | +2.60% | 1016.6만 |
|---|
| 2025.10.22 | ₩62,570 | ₩63,198 | ₩58,560 | ₩60,498 | -3.31% | 1818.8만 |
|---|
| 2025.10.21 | ₩63,653 | ₩64,375 | ₩62,182 | ₩63,305 | -0.55% | 982.6만 |
|---|
| 2025.10.20 | ₩63,078 | ₩64,388 | ₩62,757 | ₩64,214 | +1.80% | 898.1만 |
|---|
| 2025.10.17 | ₩60,659 | ₩62,049 | ₩59,268 | ₩60,699 | +0.07% | 1699.4만 |
|---|
| 2025.10.16 | ₩66,794 | ₩66,954 | ₩61,247 | ₩62,102 | -7.02% | 2015.7만 |
|---|
| 2025.10.15 | ₩66,273 | ₩68,117 | ₩63,720 | ₩66,246 | -0.04% | 1573.4만 |
|---|
| 2025.10.14 | ₩59,322 | ₩65,644 | ₩58,667 | ₩64,321 | +8.43% | 1707.6만 |
|---|
| 2025.10.13 | ₩59,857 | ₩61,875 | ₩59,589 | ₩61,661 | +3.01% | 1283.5만 |
|---|
| 2025.10.10 | ₩63,118 | ₩63,960 | ₩56,849 | ₩57,009 | -9.68% | 2844.3만 |
|---|