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 | ₩77,054 | ₩78,444 | ₩76,466 | ₩77,669 | +0.80% | 423.9만 |
| 2026.10.08 | ₩75,570 | ₩76,800 | ₩74,087 | ₩76,586 | +1.34% | 707만 |
| 2026.10.07 | ₩77,214 | ₩77,869 | ₩76,105 | ₩76,760 | -0.59% | 597.3만 |
| 2026.10.06 | ₩82,494 | ₩82,694 | ₩79,366 | ₩79,834 | -3.22% | 583.9만 |
| 2026.10.05 | ₩80,409 | ₩82,347 | ₩78,765 | ₩81,625 | +1.51% | 450.5만 |
| 2026.10.02 | ₩80,716 | ₩81,732 | ₩79,513 | ₩79,994 | -0.89% | 680.3만 |
| 2026.10.01 | ₩76,626 | ₩79,339 | ₩75,076 | ₩78,016 | +1.81% | 817.4만 |
| 2026.09.30 | ₩79,059 | ₩79,273 | ₩77,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,174 |
| -2.38% |
| 479.7만 |
| 2026.09.29 | ₩79,152 | ₩79,794 | ₩76,760 | ₩78,110 | -1.32% | 499만 |
|---|
| 2026.09.28 | ₩79,219 | ₩80,596 | ₩77,923 | ₩78,992 | -0.29% | 505.5만 |
|---|
| 2026.09.25 | ₩80,970 | ₩81,959 | ₩79,366 | ₩80,676 | -0.36% | 486.8만 |
|---|
| 2026.09.24 | ₩80,195 | ₩80,943 | ₩78,230 | ₩80,449 | +0.32% | 545.8만 |
|---|
| 2026.09.23 | ₩84,325 | ₩84,472 | ₩80,676 | ₩80,770 | -4.22% | 607.7만 |
|---|
| 2026.09.22 | ₩85,728 | ₩86,958 | ₩84,378 | ₩85,394 | -0.39% | 476.8만 |
|---|
| 2026.09.21 | ₩84,619 | ₩84,806 | ₩83,456 | ₩84,044 | -0.68% | 251.2만 |
|---|
| 2026.09.18 | ₩83,536 | ₩83,830 | ₩81,465 | ₩82,761 | -0.93% | 383.4만 |
|---|
| 2026.09.17 | ₩86,250 | ₩86,490 | ₩83,870 | ₩83,977 | -2.63% | 311.2만 |
|---|
| 2026.09.16 | ₩84,218 | ₩85,501 | ₩80,262 | ₩82,828 | -1.65% | 552.6만 |
|---|
| 2026.09.15 | ₩85,180 | ₩85,461 | ₩82,935 | ₩83,910 | -1.49% | 340.7만 |
|---|
| 2026.09.14 | ₩85,327 | ₩87,439 | ₩84,953 | ₩85,648 | +0.38% | 355.3만 |
|---|
| 2026.09.11 | ₩88,268 | ₩88,869 | ₩86,530 | ₩86,624 | -1.86% | 303.3만 |
|---|
| 2026.09.10 | ₩86,410 | ₩87,573 | ₩85,207 | ₩85,702 | -0.82% | 380.2만 |
|---|
| 2026.09.09 | ₩90,968 | ₩91,623 | ₩88,081 | ₩88,375 | -2.85% | 390.8만 |
|---|
| 2026.09.08 | ₩92,759 | ₩93,480 | ₩91,770 | ₩92,197 | -0.61% | 261.3만 |
|---|
| 2026.09.04 | ₩91,235 | ₩93,601 | ₩91,128 | ₩93,414 | +2.39% | 228.1만 |
|---|
| 2026.09.03 | ₩93,293 | ₩93,641 | ₩91,115 | ₩92,745 | -0.59% | 246.7만 |
|---|
| 2026.09.02 | ₩89,457 | ₩91,983 | ₩89,137 | ₩91,676 | +2.48% | 292.9만 |
|---|
| 2026.09.01 | ₩89,858 | ₩90,781 | ₩88,027 | ₩88,589 | -1.41% | 379.7만 |
|---|
| 2026.08.31 | ₩92,825 | ₩93,066 | ₩90,567 | ₩91,703 | -1.21% | 339.7만 |
|---|
| 2026.08.28 | ₩97,316 | ₩98,011 | ₩93,414 | ₩93,494 | -3.93% | 432.8만 |
|---|
| 2026.08.27 | ₩96,461 | ₩97,958 | ₩95,900 | ₩97,477 | +1.05% | 270.6만 |
|---|
| 2026.08.26 | ₩96,408 | ₩97,637 | ₩95,913 | ₩96,675 | +0.28% | 204만 |
|---|
| 2026.08.25 | ₩97,330 | ₩97,477 | ₩95,739 | ₩96,969 | -0.37% | 201.6만 |
|---|
| 2026.08.24 | ₩97,330 | ₩97,490 | ₩95,271 | ₩95,793 | -1.58% | 307.5만 |
|---|
| 2026.08.21 | ₩97,651 | ₩98,078 | ₩96,033 | ₩97,731 | +0.08% | 317.3만 |
|---|
| 2026.08.20 | ₩97,196 | ₩97,971 | ₩95,031 | ₩95,686 | -1.55% | 462.2만 |
|---|
| 2026.08.19 | ₩100,805 | ₩101,286 | ₩99,174 | ₩99,629 | -1.17% | 305.2만 |
|---|
| 2026.08.18 | ₩100,511 | ₩101,152 | ₩98,118 | ₩98,239 | -2.26% | 368.1만 |
|---|
| 2026.08.17 | ₩102,061 | ₩102,369 | ₩101,259 | ₩102,115 | +0.05% | 326.7만 |
|---|
| 2026.08.14 | ₩101,406 | ₩103,237 | ₩100,858 | ₩103,104 | +1.67% | 262만 |
|---|
| 2026.08.13 | ₩102,235 | ₩103,184 | ₩100,912 | ₩101,634 | -0.59% | 319.1만 |
|---|
| 2026.08.12 | ₩101,179 | ₩101,567 | ₩99,161 | ₩100,925 | -0.25% | 399.1만 |
|---|
| 2026.08.11 | ₩99,201 | ₩100,177 | ₩98,827 | ₩99,228 | +0.03% | 266.8만 |
|---|
| 2026.08.10 | ₩98,827 | ₩99,655 | ₩97,370 | ₩98,252 | -0.58% | 333만 |
|---|
| 2026.08.07 | ₩98,747 | ₩100,284 | ₩98,145 | ₩99,816 | +1.08% | 287.8만 |
|---|
| 2026.08.06 | ₩98,025 | ₩99,789 | ₩96,434 | ₩96,675 | -1.38% | 286만 |
|---|
| 2026.08.05 | ₩100,885 | ₩101,487 | ₩98,239 | ₩98,239 | -2.62% | 373.4만 |
|---|
| 2026.08.04 | ₩96,247 | ₩100,792 | ₩95,873 | ₩100,203 | +4.11% | 481만 |
|---|
| 2026.08.03 | ₩91,810 | ₩95,298 | ₩91,409 | ₩94,911 | +3.38% | 451만 |
|---|
| 2026.07.31 | ₩92,545 | ₩92,906 | ₩87,185 | ₩90,353 | -2.37% | 537.7만 |
|---|
| 2026.07.30 | ₩90,353 | ₩91,903 | ₩88,401 | ₩91,609 | +1.39% | 419.4만 |
|---|
| 2026.07.29 | ₩91,689 | ₩92,852 | ₩87,760 | ₩88,054 | -3.97% | 709.6만 |
|---|
| 2026.07.28 | ₩92,384 | ₩92,946 | ₩89,765 | ₩92,585 | +0.22% | 364.9만 |
|---|
| 2026.07.27 | ₩93,213 | ₩94,590 | ₩90,500 | ₩92,197 | -1.09% | 384.5만 |
|---|
| 2026.07.24 | ₩92,705 | ₩93,173 | ₩89,952 | ₩90,620 | -2.25% | 300만 |
|---|
| 2026.07.23 | ₩90,366 | ₩92,384 | ₩89,725 | ₩91,516 | +1.27% | 419.1만 |
|---|
| 2026.07.22 | ₩94,991 | ₩95,699 | ₩92,799 | ₩93,146 | -1.94% | 355.9만 |
|---|
| 2026.07.21 | ₩92,892 | ₩96,020 | ₩92,211 | ₩95,819 | +3.15% | 287.2만 |
|---|
| 2026.07.20 | ₩94,429 | ₩95,392 | ₩91,756 | ₩91,903 | -2.68% | 394.8만 |
|---|
| 2026.07.17 | ₩91,636 | ₩95,579 | ₩91,262 | ₩93,587 | +2.13% | 488.7만 |
|---|
| 2026.07.16 | ₩94,216 | ₩97,263 | ₩93,921 | ₩95,218 | +1.06% | 385.8만 |
|---|
| 2026.07.15 | ₩94,790 | ₩96,635 | ₩93,801 | ₩95,338 | +0.58% | 361.9만 |
|---|
| 2026.07.14 | ₩95,111 | ₩95,606 | ₩93,427 | ₩94,149 | -1.01% | 475.6만 |
|---|
| 2026.07.13 | ₩94,723 | ₩95,418 | ₩92,411 | ₩93,173 | -1.64% | 492.8만 |
|---|
| 2026.07.10 | ₩97,290 | ₩97,798 | ₩93,347 | ₩95,579 | -1.76% | 368.2만 |
|---|
| 2026.07.09 | ₩94,977 | ₩97,544 | ₩94,723 | ₩96,942 | +2.07% | 415.6만 |
|---|
| 2026.07.08 | ₩93,921 | ₩94,977 | ₩90,674 | ₩93,373 | -0.58% | 537.8만 |
|---|
| 2026.07.07 | ₩99,014 | ₩99,722 | ₩95,071 | ₩96,113 | -2.93% | 483.9만 |
|---|
| 2026.07.06 | ₩97,610 | ₩100,217 | ₩97,597 | ₩98,706 | +1.12% | 314.9만 |
|---|
| 2026.07.02 | ₩100,417 | ₩102,115 | ₩94,897 | ₩97,383 | -3.02% | 519.9만 |
|---|
| 2026.07.01 | ₩99,856 | ₩102,703 | ₩98,907 | ₩99,348 | -0.51% | 359.1만 |
|---|
| 2026.06.30 | ₩98,693 | ₩100,925 | ₩97,463 | ₩100,391 | +1.72% | 386.4만 |
|---|
| 2026.06.29 | ₩98,212 | ₩99,148 | ₩94,790 | ₩99,000 | +0.80% | 534.3만 |
|---|
| 2026.06.26 | ₩96,621 | ₩99,963 | ₩95,753 | ₩97,904 | +1.33% | 729.7만 |
|---|
| 2026.06.25 | ₩99,535 | ₩101,473 | ₩96,822 | ₩98,813 | -0.73% | 807.6만 |
|---|
| 2026.06.24 | ₩96,060 | ₩99,695 | ₩94,870 | ₩96,862 | +0.83% | 739.3만 |
|---|
| 2026.06.23 | ₩93,494 | ₩97,904 | ₩92,638 | ₩95,459 | +2.10% | 641만 |
|---|
| 2026.06.22 | ₩97,410 | ₩99,722 | ₩96,514 | ₩98,519 | +1.14% | 400.7만 |
|---|
| 2026.06.18 | ₩94,937 | ₩96,274 | ₩92,077 | ₩95,926 | +1.04% | 615만 |
|---|
| 2026.06.17 | ₩93,240 | ₩96,381 | ₩89,872 | ₩90,660 | -2.77% | 908.3만 |
|---|
| 2026.06.16 | ₩96,247 | ₩97,437 | ₩92,438 | ₩92,932 | -3.44% | 457.7만 |
|---|
| 2026.06.15 | ₩97,263 | ₩98,493 | ₩94,750 | ₩95,432 | -1.88% | 605만 |
|---|
| 2026.06.12 | ₩91,943 | ₩95,739 | ₩90,714 | ₩93,173 | +1.34% | 781.1만 |
|---|
| 2026.06.11 | ₩85,635 | ₩91,435 | ₩85,220 | ₩90,874 | +6.12% | 1216만 |
|---|
| 2026.06.10 | ₩85,782 | ₩89,765 | ₩83,202 | ₩83,443 | -2.73% | 1184.1만 |
|---|
| 2026.06.09 | ₩88,081 | ₩91,409 | ₩79,527 | ₩86,156 | -2.19% | 1528.1만 |
|---|
| 2026.06.08 | ₩86,664 | ₩87,773 | ₩84,926 | ₩85,407 | -1.45% | 500.9만 |
|---|
| 2026.06.05 | ₩90,420 | ₩90,620 | ₩81,812 | ₩83,256 | -7.92% | 1209.5만 |
|---|
| 2026.06.04 | ₩89,043 | ₩93,988 | ₩88,228 | ₩93,173 | +4.64% | 530.8만 |
|---|
| 2026.06.03 | ₩91,435 | ₩91,435 | ₩88,361 | ₩89,150 | -2.50% | 661.1만 |
|---|
| 2026.06.02 | ₩90,005 | ₩93,186 | ₩90,005 | ₩92,973 | +3.30% | 456.2만 |
|---|
| 2026.06.01 | ₩89,898 | ₩92,010 | ₩87,960 | ₩90,540 | +0.71% | 478.7만 |
|---|
| 2026.05.29 | ₩92,772 | ₩92,839 | ₩89,858 | ₩91,810 | -1.04% | 647만 |
|---|
| 2026.05.28 | ₩91,235 | ₩94,122 | ₩89,644 | ₩93,440 | +2.42% | 470.4만 |
|---|
| 2026.05.27 | ₩92,692 | ₩93,213 | ₩90,941 | ₩91,903 | -0.85% | 446.5만 |
|---|
| 2026.05.26 | ₩90,192 | ₩92,090 | ₩89,551 | ₩92,077 | +2.09% | 459.4만 |
|---|
| 2026.05.22 | ₩86,276 | ₩88,441 | ₩85,849 | ₩87,105 | +0.96% | 619.8만 |
|---|
| 2026.05.21 | ₩81,478 | ₩85,875 | ₩80,141 | ₩84,873 | +4.17% | 765.8만 |
|---|
| 2026.05.20 | ₩78,377 | ₩82,721 | ₩77,107 | ₩82,561 | +5.34% | 861.1만 |
|---|
| 2026.05.19 | ₩77,548 | ₩78,578 | ₩74,795 | ₩76,840 | -0.91% | 855.9만 |
|---|
| 2026.05.18 | ₩81,866 | ₩82,079 | ₩77,615 | ₩79,379 | -3.04% | 837.1만 |
|---|
| 2026.05.15 | ₩83,336 | ₩83,336 | ₩80,516 | ₩80,836 | -3.00% | 958.4만 |
|---|
| 2026.05.14 | ₩86,624 | ₩88,241 | ₩84,926 | ₩87,132 | +0.59% | 757.6만 |
|---|
| 2026.05.13 | ₩85,875 | ₩86,343 | ₩83,095 | ₩85,608 | -0.31% | 571.7만 |
|---|
| 2026.05.12 | ₩86,851 | ₩86,878 | ₩81,558 | ₩85,514 | -1.54% | 905.3만 |
|---|
| 2026.05.11 | ₩87,746 | ₩89,644 | ₩87,399 | ₩88,121 | +0.43% | 537.8만 |
|---|
| 2026.05.08 | ₩86,904 | ₩87,746 | ₩85,621 | ₩87,038 | +0.15% | 560.6만 |
|---|
| 2026.05.07 | ₩90,339 | ₩90,366 | ₩84,352 | ₩85,354 | -5.52% | 834.4만 |
|---|
| 2026.05.06 | ₩88,335 | ₩89,858 | ₩86,544 | ₩89,631 | +1.47% | 681.6만 |
|---|
| 2026.05.05 | ₩83,683 | ₩86,129 | ₩83,550 | ₩85,835 | +2.57% | 577.3만 |
|---|
| 2026.05.04 | ₩82,440 | ₩84,325 | ₩80,155 | ₩81,732 | -0.86% | 821.6만 |
|---|
| 2026.05.01 | ₩82,467 | ₩83,443 | ₩80,609 | ₩83,002 | +0.65% | 768.2만 |
|---|
| 2026.04.30 | ₩77,776 | ₩82,093 | ₩77,241 | ₩81,879 | +5.28% | 768.5만 |
|---|
| 2026.04.29 | ₩78,484 | ₩78,872 | ₩75,477 | ₩76,934 | -1.98% | 667.6만 |
|---|
| 2026.04.28 | ₩80,369 | ₩81,211 | ₩77,642 | ₩78,537 | -2.28% | 626.7만 |
|---|
| 2026.04.27 | ₩81,130 | ₩82,360 | ₩80,596 | ₩81,371 | +0.30% | 425.9만 |
|---|
| 2026.04.24 | ₩80,957 | ₩82,253 | ₩78,858 | ₩80,957 | 0.00% | 746.2만 |
|---|
| 2026.04.23 | ₩81,117 | ₩82,093 | ₩76,920 | ₩80,048 | -1.32% | 1086.2만 |
|---|
| 2026.04.22 | ₩81,839 | ₩82,213 | ₩79,567 | ₩80,917 | -1.13% | 679.6만 |
|---|
| 2026.04.21 | ₩82,494 | ₩83,870 | ₩78,591 | ₩79,246 | -3.94% | 986만 |
|---|
| 2026.04.20 | ₩79,420 | ₩82,013 | ₩79,286 | ₩81,732 | +2.91% | 653.5만 |
|---|
| 2026.04.17 | ₩78,684 | ₩81,919 | ₩78,163 | ₩80,315 | +2.07% | 974.4만 |
|---|
| 2026.04.16 | ₩75,129 | ₩75,878 | ₩73,966 | ₩75,570 | +0.59% | 750.2만 |
|---|
| 2026.04.15 | ₩74,595 | ₩75,263 | ₩73,605 | ₩75,116 | +0.70% | 650.7만 |
|---|
| 2026.04.14 | ₩73,271 | ₩75,116 | ₩72,576 | ₩74,541 | +1.73% | 795.2만 |
|---|
| 2026.04.13 | ₩67,831 | ₩71,828 | ₩67,671 | ₩71,601 | +5.56% | 719.5만 |
|---|
| 2026.04.10 | ₩69,556 | ₩69,783 | ₩67,898 | ₩68,647 | -1.31% | 598.1만 |
|---|
| 2026.04.09 | ₩66,749 | ₩69,930 | ₩66,749 | ₩69,208 | +3.68% | 749.2만 |
|---|
| 2026.04.08 | ₩68,780 | ₩69,328 | ₩66,535 | ₩68,005 | -1.13% | 1178.8만 |
|---|
| 2026.04.07 | ₩61,255 | ₩62,886 | ₩59,999 | ₩62,485 | +2.01% | 1452.5만 |
|---|
| 2026.04.06 | ₩61,082 | ₩62,579 | ₩60,574 | ₩62,111 | +1.68% | 961만 |
|---|
| 2026.04.02 | ₩56,738 | ₩62,084 | ₩56,698 | ₩61,282 | +8.01% | 1044.6만 |
|---|
| 2026.04.01 | ₩60,427 | ₩62,178 | ₩59,825 | ₩60,119 | -0.51% | 1010.2만 |
|---|
| 2026.03.31 | ₩55,709 | ₩59,652 | ₩55,187 | ₩58,983 | +5.88% | 1743.5만 |
|---|
| 2026.03.30 | ₩57,379 | ₩57,393 | ₩52,795 | ₩53,423 | -6.89% | 1741.6만 |
|---|
| 2026.03.27 | ₩57,954 | ₩58,449 | ₩55,388 | ₩55,869 | -3.60% | 1103.6만 |
|---|
| 2026.03.26 | ₩60,106 | ₩62,285 | ₩58,823 | ₩59,023 | -1.80% | 1189.2만 |
|---|
| 2026.03.25 | ₩62,191 | ₩63,153 | ₩60,614 | ₩62,258 | +0.11% | 1159.2만 |
|---|
| 2026.03.24 | ₩57,714 | ₩61,082 | ₩57,112 | ₩60,079 | +4.10% | 1490.6만 |
|---|
| 2026.03.23 | ₩58,930 | ₩61,830 | ₩58,235 | ₩59,144 | +0.36% | 1476.3만 |
|---|
| 2026.03.20 | ₩59,023 | ₩59,398 | ₩54,265 | ₩55,588 | -5.82% | 1621.1만 |
|---|
| 2026.03.19 | ₩56,257 | ₩61,229 | ₩55,936 | ₩59,545 | +5.84% | 1588.4만 |
|---|
| 2026.03.18 | ₩60,159 | ₩60,734 | ₩58,315 | ₩58,422 | -2.89% | 1181.8만 |
|---|
| 2026.03.17 | ₩61,189 | ₩62,565 | ₩60,601 | ₩61,362 | +0.28% | 836.7만 |
|---|
| 2026.03.16 | ₩60,814 | ₩62,044 | ₩59,852 | ₩60,253 | -0.92% | 938만 |
|---|
| 2026.03.13 | ₩60,507 | ₩61,469 | ₩57,861 | ₩58,582 | -3.18% | 1631.2만 |
|---|
| 2026.03.12 | ₩60,427 | ₩61,055 | ₩58,662 | ₩59,277 | -1.90% | 1847.5만 |
|---|
| 2026.03.11 | ₩62,980 | ₩64,517 | ₩61,683 | ₩63,367 | +0.62% | 1442.6만 |
|---|
| 2026.03.10 | ₩63,434 | ₩66,976 | ₩63,046 | ₩63,822 | +0.61% | 1678.3만 |
|---|
| 2026.03.09 | ₩59,505 | ₩64,717 | ₩57,166 | ₩63,955 | +7.48% | 2073.5만 |
|---|
| 2026.03.06 | ₩62,512 | ₩63,848 | ₩61,242 | ₩61,977 | -0.86% | 2114.1만 |
|---|
| 2026.03.05 | ₩68,406 | ₩69,796 | ₩64,517 | ₩66,588 | -2.66% | 1651.8만 |
|---|
| 2026.03.04 | ₩70,157 | ₩71,587 | ₩68,326 | ₩70,598 | +0.63% | 804.9만 |
|---|
| 2026.03.03 | ₩66,682 | ₩70,211 | ₩63,795 | ₩68,660 | +2.97% | 1684.1만 |
|---|
| 2026.03.02 | ₩67,591 | ₩72,830 | ₩67,577 | ₩72,483 | +7.24% | 1368.8만 |
|---|
| 2026.02.27 | ₩71,160 | ₩71,694 | ₩69,208 | ₩70,571 | -0.83% | 1058.9만 |
|---|
| 2026.02.26 | ₩73,619 | ₩74,608 | ₩71,213 | ₩74,394 | +1.05% | 988만 |
|---|
| 2026.02.25 | ₩73,819 | ₩73,859 | ₩71,534 | ₩73,245 | -0.78% | 839.3만 |
|---|
| 2026.02.24 | ₩69,863 | ₩72,884 | ₩69,475 | ₩72,242 | +3.41% | 822.5만 |
|---|
| 2026.02.23 | ₩72,443 | ₩73,231 | ₩68,059 | ₩70,023 | -3.34% | 1320.6만 |
|---|
| 2026.02.20 | ₩71,961 | ₩75,664 | ₩71,413 | ₩73,485 | +2.12% | 1272.1만 |
|---|
| 2026.02.19 | ₩71,828 | ₩73,512 | ₩70,598 | ₩73,512 | +2.34% | 833.3만 |
|---|
| 2026.02.18 | ₩72,189 | ₩75,396 | ₩71,253 | ₩73,017 | +1.15% | 932.1만 |
|---|
| 2026.02.17 | ₩71,667 | ₩73,311 | ₩68,968 | ₩72,256 | +0.82% | 1078.7만 |
|---|
| 2026.02.13 | ₩70,344 | ₩73,926 | ₩68,607 | ₩72,135 | +2.55% | 1315.8만 |
|---|
| 2026.02.12 | ₩75,797 | ₩76,172 | ₩68,593 | ₩69,596 | -8.18% | 1196.9만 |
|---|
| 2026.02.11 | ₩77,081 | ₩77,508 | ₩71,694 | ₩74,060 | -3.92% | 1131.5만 |
|---|
| 2026.02.10 | ₩76,105 | ₩77,147 | ₩74,889 | ₩75,129 | -1.28% | 680.4만 |
|---|
| 2026.02.09 | ₩74,073 | ₩76,426 | ₩72,804 | ₩75,757 | +2.27% | 703.9만 |
|---|
| 2026.02.06 | ₩70,010 | ₩74,755 | ₩69,957 | ₩74,207 | +5.99% | 1070.7만 |
|---|
| 2026.02.05 | ₩69,221 | ₩71,761 | ₩66,455 | ₩67,110 | -3.05% | 1324.4만 |
|---|
| 2026.02.04 | ₩73,926 | ₩74,327 | ₩68,099 | ₩70,892 | -4.10% | 1407.6만 |
|---|
| 2026.02.03 | ₩73,031 | ₩74,661 | ₩69,328 | ₩72,817 | -0.29% | 1156만 |
|---|
| 2026.02.02 | ₩69,275 | ₩73,605 | ₩69,221 | ₩72,309 | +4.38% | 860.6만 |
|---|
| 2026.01.30 | ₩71,507 | ₩73,111 | ₩68,887 | ₩70,317 | -1.66% | 1372만 |
|---|
| 2026.01.29 | ₩74,060 | ₩74,889 | ₩70,170 | ₩73,445 | -0.83% | 965.2만 |
|---|
| 2026.01.28 | ₩75,650 | ₩76,279 | ₩72,844 | ₩73,485 | -2.86% | 926.6만 |
|---|
| 2026.01.27 | ₩74,073 | ₩74,755 | ₩72,937 | ₩74,621 | +0.74% | 582.1만 |
|---|
| 2026.01.26 | ₩74,929 | ₩76,305 | ₩73,646 | ₩74,033 | -1.20% | 839.8만 |
|---|
| 2026.01.23 | ₩78,471 | ₩78,524 | ₩74,488 | ₩74,795 | -4.68% | 1011.6만 |
|---|
| 2026.01.22 | ₩79,259 | ₩80,783 | ₩78,885 | ₩79,219 | -0.05% | 1045.2만 |
|---|
| 2026.01.21 | ₩74,862 | ₩78,163 | ₩73,445 | ₩77,508 | +3.54% | 1417.4만 |
|---|
| 2026.01.20 | ₩71,961 | ₩75,330 | ₩71,895 | ₩73,204 | +1.73% | 1164.2만 |
|---|
| 2026.01.16 | ₩75,958 | ₩77,174 | ₩75,049 | ₩75,944 | -0.02% | 817.5만 |
|---|
| 2026.01.15 | ₩74,568 | ₩77,067 | ₩74,300 | ₩75,784 | +1.63% | 951.7만 |
|---|
| 2026.01.14 | ₩72,135 | ₩74,100 | ₩71,400 | ₩73,886 | +2.43% | 933.6만 |
|---|
| 2026.01.13 | ₩73,245 | ₩73,646 | ₩71,654 | ₩72,389 | -1.17% | 861.3만 |
|---|
| 2026.01.12 | ₩70,732 | ₩72,656 | ₩69,850 | ₩72,523 | +2.53% | 837.7만 |
|---|
| 2026.01.09 | ₩70,959 | ₩72,550 | ₩69,769 | ₩71,494 | +0.75% | 1183.6만 |
|---|
| 2026.01.08 | ₩67,136 | ₩70,478 | ₩66,856 | ₩69,970 | +4.22% | 1076.1만 |
|---|
| 2026.01.07 | ₩68,486 | ₩68,821 | ₩66,562 | ₩67,738 | -1.09% | 841.6만 |
|---|
| 2026.01.06 | ₩65,292 | ₩68,366 | ₩64,704 | ₩68,232 | +4.50% | 977.2만 |
|---|
| 2026.01.05 | ₩63,447 | ₩66,268 | ₩63,274 | ₩65,693 | +3.54% | 1016.9만 |
|---|
| 2026.01.02 | ₩61,924 | ₩62,913 | ₩60,547 | ₩62,712 | +1.27% | 1110.6만 |
|---|
| 2025.12.31 | ₩62,311 | ₩62,432 | ₩60,734 | ₩60,868 | -2.32% | 683만 |
|---|
| 2025.12.30 | ₩63,768 | ₩63,889 | ₩62,218 | ₩62,298 | -2.31% | 639만 |
|---|
| 2025.12.29 | ₩63,969 | ₩64,944 | ₩63,274 | ₩63,675 | -0.46% | 634.3만 |
|---|
| 2025.12.26 | ₩65,813 | ₩65,907 | ₩64,089 | ₩64,851 | -1.46% | 586.8만 |
|---|
| 2025.12.24 | ₩65,345 | ₩66,054 | ₩64,717 | ₩65,933 | +0.90% | 440.9만 |
|---|
| 2025.12.23 | ₩65,800 | ₩66,388 | ₩65,025 | ₩65,466 | -0.51% | 622.8만 |
|---|
| 2025.12.22 | ₩65,773 | ₩67,925 | ₩65,666 | ₩66,749 | +1.48% | 641.2만 |
|---|
| 2025.12.19 | ₩63,447 | ₩65,065 | ₩63,327 | ₩64,597 | +1.81% | 824.8만 |
|---|
| 2025.12.18 | ₩64,196 | ₩65,078 | ₩62,726 | ₩63,100 | -1.71% | 1361.8만 |
|---|
| 2025.12.17 | ₩64,410 | ₩65,773 | ₩61,603 | ₩61,991 | -3.76% | 1056.4만 |
|---|
| 2025.12.16 | ₩64,423 | ₩65,773 | ₩62,940 | ₩64,022 | -0.62% | 1240만 |
|---|
| 2025.12.15 | ₩67,858 | ₩67,952 | ₩64,878 | ₩65,011 | -4.20% | 1181.1만 |
|---|
| 2025.12.12 | ₩69,876 | ₩70,064 | ₩66,228 | ₩66,562 | -4.74% | 1514.7만 |
|---|
| 2025.12.11 | ₩67,283 | ₩69,930 | ₩67,016 | ₩69,783 | +3.71% | 1290.4만 |
|---|
| 2025.12.10 | ₩64,383 | ₩68,754 | ₩64,142 | ₩67,417 | +4.71% | 1792.9만 |
|---|
| 2025.12.09 | ₩63,915 | ₩65,960 | ₩63,808 | ₩64,784 | +1.36% | 826.7만 |
|---|
| 2025.12.08 | ₩65,840 | ₩65,853 | ₩63,862 | ₩64,423 | -2.15% | 866.5만 |
|---|
| 2025.12.05 | ₩64,918 | ₩65,800 | ₩63,969 | ₩64,330 | -0.91% | 865.3만 |
|---|
| 2025.12.04 | ₩63,073 | ₩65,840 | ₩62,712 | ₩65,185 | +3.35% | 1057.1만 |
|---|
| 2025.12.03 | ₩60,935 | ₩63,701 | ₩60,507 | ₩63,554 | +4.30% | 1065.2만 |
|---|
| 2025.12.02 | ₩61,924 | ₩61,950 | ₩60,266 | ₩60,320 | -2.59% | 838.7만 |
|---|
| 2025.12.01 | ₩60,601 | ₩62,178 | ₩60,440 | ₩60,654 | +0.09% | 803.6만 |
|---|
| 2025.11.28 | ₩62,525 | ₩63,033 | ₩61,750 | ₩62,926 | +0.64% | 463.5만 |
|---|
| 2025.11.26 | ₩60,293 | ₩63,060 | ₩60,106 | ₩61,950 | +2.75% | 912만 |
|---|
| 2025.11.25 | ₩57,272 | ₩60,667 | ₩56,765 | ₩60,387 | +5.44% | 1304.7만 |
|---|
| 2025.11.24 | ₩53,998 | ₩56,992 | ₩53,677 | ₩56,658 | +4.93% | 1085.4만 |
|---|
| 2025.11.21 | ₩50,122 | ₩54,733 | ₩49,895 | ₩53,797 | +7.33% | 2305.6만 |
|---|
| 2025.11.20 | ₩55,107 | ₩56,350 | ₩49,494 | ₩49,654 | -9.90% | 2229.7만 |
|---|
| 2025.11.19 | ₩52,808 | ₩54,519 | ₩51,886 | ₩52,608 | -0.38% | 1120.6만 |
|---|
| 2025.11.18 | ₩51,151 | ₩53,664 | ₩50,910 | ₩52,581 | +2.80% | 2018.7만 |
|---|
| 2025.11.17 | ₩54,706 | ₩55,669 | ₩51,458 | ₩52,140 | -4.69% | 1365만 |
|---|
| 2025.11.14 | ₩52,581 | ₩56,297 | ₩52,541 | ₩55,441 | +5.44% | 1716.5만 |
|---|
| 2025.11.13 | ₩58,756 | ₩59,371 | ₩54,345 | ₩55,067 | -6.28% | 1783.9만 |
|---|
| 2025.11.12 | ₩61,002 | ₩62,124 | ₩59,865 | ₩60,106 | -1.47% | 1136만 |
|---|
| 2025.11.11 | ₩59,946 | ₩60,921 | ₩59,277 | ₩60,547 | +1.00% | 850.9만 |
|---|
| 2025.11.10 | ₩61,135 | ₩61,296 | ₩59,130 | ₩60,400 | -1.20% | 1082.2만 |
|---|
| 2025.11.07 | ₩56,377 | ₩58,716 | ₩54,840 | ₩58,649 | +4.03% | 1870.5만 |
|---|
| 2025.11.06 | ₩60,761 | ₩61,135 | ₩57,553 | ₩57,820 | -4.84% | 1454.1만 |
|---|
| 2025.11.05 | ₩59,117 | ₩61,844 | ₩58,890 | ₩61,095 | +3.35% | 1337.1만 |
|---|
| 2025.11.04 | ₩59,010 | ₩60,734 | ₩58,409 | ₩58,569 | -0.75% | 1415만 |
|---|
| 2025.11.03 | ₩62,338 | ₩62,552 | ₩59,571 | ₩61,777 | -0.90% | 1300만 |
|---|
| 2025.10.31 | ₩61,509 | ₩62,833 | ₩60,534 | ₩62,445 | +1.52% | 1307.4만 |
|---|
| 2025.10.30 | ₩61,763 | ₩63,929 | ₩61,242 | ₩61,416 | -0.56% | 1546.3만 |
|---|
| 2025.10.29 | ₩64,517 | ₩66,308 | ₩61,336 | ₩63,006 | -2.34% | 2337.7만 |
|---|
| 2025.10.28 | ₩65,118 | ₩66,147 | ₩63,982 | ₩64,610 | -0.78% | 1074.4만 |
|---|
| 2025.10.27 | ₩66,829 | ₩67,177 | ₩65,091 | ₩65,733 | -1.64% | 1038.6만 |
|---|
| 2025.10.24 | ₩65,305 | ₩66,308 | ₩64,690 | ₩65,011 | -0.45% | 1020.8만 |
|---|
| 2025.10.23 | ₩61,175 | ₩63,300 | ₩60,734 | ₩62,766 | +2.60% | 1016.6만 |
|---|
| 2025.10.22 | ₩62,565 | ₩63,194 | ₩58,556 | ₩60,494 | -3.31% | 1818.8만 |
|---|
| 2025.10.21 | ₩63,648 | ₩64,370 | ₩62,178 | ₩63,300 | -0.55% | 982.6만 |
|---|
| 2025.10.20 | ₩63,073 | ₩64,383 | ₩62,752 | ₩64,209 | +1.80% | 898.1만 |
|---|
| 2025.10.17 | ₩60,654 | ₩62,044 | ₩59,264 | ₩60,694 | +0.07% | 1699.4만 |
|---|
| 2025.10.16 | ₩66,789 | ₩66,949 | ₩61,242 | ₩62,098 | -7.02% | 2015.7만 |
|---|
| 2025.10.15 | ₩66,268 | ₩68,112 | ₩63,715 | ₩66,241 | -0.04% | 1573.4만 |
|---|
| 2025.10.14 | ₩59,317 | ₩65,639 | ₩58,662 | ₩64,316 | +8.43% | 1707.6만 |
|---|
| 2025.10.13 | ₩59,852 | ₩61,870 | ₩59,585 | ₩61,656 | +3.01% | 1283.5만 |
|---|
| 2025.10.10 | ₩63,113 | ₩63,955 | ₩56,845 | ₩57,005 | -9.68% | 2844.3만 |
|---|