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 | ₩77,042 | ₩78,432 | ₩76,454 | ₩77,657 | +0.80% | 423.9만 |
| 2026.10.08 | ₩75,559 | ₩76,788 | ₩74,076 | ₩76,575 | +1.34% | 707만 |
| 2026.10.07 | ₩77,203 | ₩77,857 | ₩76,093 | ₩76,748 | -0.59% | 597.3만 |
| 2026.10.06 | ₩82,481 | ₩82,682 | ₩79,354 | ₩79,822 | -3.22% | 583.9만 |
| 2026.10.05 | ₩80,397 | ₩82,334 | ₩78,753 | ₩81,613 | +1.51% | 450.5만 |
| 2026.10.02 | ₩80,704 | ₩81,720 | ₩79,501 | ₩79,982 | -0.89% | 680.3만 |
| 2026.10.01 | ₩76,615 | ₩79,328 | ₩75,064 | ₩78,004 | +1.81% | 817.4만 |
| 2026.09.30 | ₩79,047 | ₩79,261 | ₩77,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,163 |
| -2.38% |
| 479.7만 |
| 2026.09.29 | ₩79,140 | ₩79,782 | ₩76,748 | ₩78,098 | -1.32% | 499만 |
|---|
| 2026.09.28 | ₩79,207 | ₩80,584 | ₩77,911 | ₩78,980 | -0.29% | 505.5만 |
|---|
| 2026.09.25 | ₩80,958 | ₩81,947 | ₩79,354 | ₩80,664 | -0.36% | 486.8만 |
|---|
| 2026.09.24 | ₩80,183 | ₩80,931 | ₩78,218 | ₩80,437 | +0.32% | 545.8만 |
|---|
| 2026.09.23 | ₩84,312 | ₩84,459 | ₩80,664 | ₩80,757 | -4.22% | 607.7만 |
|---|
| 2026.09.22 | ₩85,715 | ₩86,945 | ₩84,366 | ₩85,381 | -0.39% | 476.8만 |
|---|
| 2026.09.21 | ₩84,606 | ₩84,793 | ₩83,444 | ₩84,032 | -0.68% | 251.2만 |
|---|
| 2026.09.18 | ₩83,524 | ₩83,818 | ₩81,452 | ₩82,749 | -0.93% | 383.4만 |
|---|
| 2026.09.17 | ₩86,237 | ₩86,477 | ₩83,858 | ₩83,965 | -2.63% | 311.2만 |
|---|
| 2026.09.16 | ₩84,205 | ₩85,488 | ₩80,250 | ₩82,815 | -1.65% | 552.6만 |
|---|
| 2026.09.15 | ₩85,167 | ₩85,448 | ₩82,922 | ₩83,898 | -1.49% | 340.7만 |
|---|
| 2026.09.14 | ₩85,314 | ₩87,426 | ₩84,940 | ₩85,635 | +0.38% | 355.3만 |
|---|
| 2026.09.11 | ₩88,255 | ₩88,856 | ₩86,517 | ₩86,611 | -1.86% | 303.3만 |
|---|
| 2026.09.10 | ₩86,397 | ₩87,560 | ₩85,194 | ₩85,689 | -0.82% | 380.2만 |
|---|
| 2026.09.09 | ₩90,954 | ₩91,609 | ₩88,067 | ₩88,361 | -2.85% | 390.8만 |
|---|
| 2026.09.08 | ₩92,745 | ₩93,466 | ₩91,756 | ₩92,183 | -0.61% | 261.3만 |
|---|
| 2026.09.04 | ₩91,221 | ₩93,587 | ₩91,114 | ₩93,400 | +2.39% | 228.1만 |
|---|
| 2026.09.03 | ₩93,279 | ₩93,627 | ₩91,101 | ₩92,731 | -0.59% | 246.7만 |
|---|
| 2026.09.02 | ₩89,444 | ₩91,970 | ₩89,123 | ₩91,662 | +2.48% | 292.9만 |
|---|
| 2026.09.01 | ₩89,845 | ₩90,767 | ₩88,014 | ₩88,575 | -1.41% | 379.7만 |
|---|
| 2026.08.31 | ₩92,812 | ₩93,052 | ₩90,553 | ₩91,689 | -1.21% | 339.7만 |
|---|
| 2026.08.28 | ₩97,302 | ₩97,997 | ₩93,400 | ₩93,480 | -3.93% | 432.8만 |
|---|
| 2026.08.27 | ₩96,447 | ₩97,943 | ₩95,885 | ₩97,462 | +1.05% | 270.6만 |
|---|
| 2026.08.26 | ₩96,393 | ₩97,623 | ₩95,899 | ₩96,660 | +0.28% | 204만 |
|---|
| 2026.08.25 | ₩97,315 | ₩97,462 | ₩95,725 | ₩96,954 | -0.37% | 201.6만 |
|---|
| 2026.08.24 | ₩97,315 | ₩97,476 | ₩95,257 | ₩95,778 | -1.58% | 307.5만 |
|---|
| 2026.08.21 | ₩97,636 | ₩98,064 | ₩96,019 | ₩97,716 | +0.08% | 317.3만 |
|---|
| 2026.08.20 | ₩97,182 | ₩97,957 | ₩95,017 | ₩95,671 | -1.55% | 462.2만 |
|---|
| 2026.08.19 | ₩100,790 | ₩101,271 | ₩99,159 | ₩99,614 | -1.17% | 305.2만 |
|---|
| 2026.08.18 | ₩100,496 | ₩101,137 | ₩98,104 | ₩98,224 | -2.26% | 368.1만 |
|---|
| 2026.08.17 | ₩102,046 | ₩102,353 | ₩101,244 | ₩102,099 | +0.05% | 326.7만 |
|---|
| 2026.08.14 | ₩101,391 | ₩103,222 | ₩100,843 | ₩103,088 | +1.67% | 262만 |
|---|
| 2026.08.13 | ₩102,220 | ₩103,169 | ₩100,897 | ₩101,618 | -0.59% | 319.1만 |
|---|
| 2026.08.12 | ₩101,164 | ₩101,552 | ₩99,146 | ₩100,910 | -0.25% | 399.1만 |
|---|
| 2026.08.11 | ₩99,186 | ₩100,162 | ₩98,812 | ₩99,213 | +0.03% | 266.8만 |
|---|
| 2026.08.10 | ₩98,812 | ₩99,640 | ₩97,355 | ₩98,237 | -0.58% | 333만 |
|---|
| 2026.08.07 | ₩98,732 | ₩100,269 | ₩98,130 | ₩99,801 | +1.08% | 287.8만 |
|---|
| 2026.08.06 | ₩98,010 | ₩99,774 | ₩96,420 | ₩96,660 | -1.38% | 286만 |
|---|
| 2026.08.05 | ₩100,870 | ₩101,471 | ₩98,224 | ₩98,224 | -2.62% | 373.4만 |
|---|
| 2026.08.04 | ₩96,233 | ₩100,776 | ₩95,859 | ₩100,188 | +4.11% | 481만 |
|---|
| 2026.08.03 | ₩91,796 | ₩95,284 | ₩91,395 | ₩94,896 | +3.38% | 451만 |
|---|
| 2026.07.31 | ₩92,531 | ₩92,892 | ₩87,172 | ₩90,339 | -2.37% | 537.7만 |
|---|
| 2026.07.30 | ₩90,339 | ₩91,889 | ₩88,388 | ₩91,595 | +1.39% | 419.4만 |
|---|
| 2026.07.29 | ₩91,676 | ₩92,838 | ₩87,747 | ₩88,041 | -3.97% | 709.6만 |
|---|
| 2026.07.28 | ₩92,371 | ₩92,932 | ₩89,751 | ₩92,571 | +0.22% | 364.9만 |
|---|
| 2026.07.27 | ₩93,199 | ₩94,576 | ₩90,486 | ₩92,183 | -1.09% | 384.5만 |
|---|
| 2026.07.24 | ₩92,691 | ₩93,159 | ₩89,938 | ₩90,607 | -2.25% | 300만 |
|---|
| 2026.07.23 | ₩90,353 | ₩92,371 | ₩89,711 | ₩91,502 | +1.27% | 419.1만 |
|---|
| 2026.07.22 | ₩94,977 | ₩95,685 | ₩92,785 | ₩93,132 | -1.94% | 355.9만 |
|---|
| 2026.07.21 | ₩92,878 | ₩96,006 | ₩92,197 | ₩95,805 | +3.15% | 287.2만 |
|---|
| 2026.07.20 | ₩94,415 | ₩95,377 | ₩91,742 | ₩91,889 | -2.68% | 394.8만 |
|---|
| 2026.07.17 | ₩91,622 | ₩95,565 | ₩91,248 | ₩93,573 | +2.13% | 488.7만 |
|---|
| 2026.07.16 | ₩94,201 | ₩97,248 | ₩93,907 | ₩95,204 | +1.06% | 385.8만 |
|---|
| 2026.07.15 | ₩94,776 | ₩96,620 | ₩93,787 | ₩95,324 | +0.58% | 361.9만 |
|---|
| 2026.07.14 | ₩95,097 | ₩95,591 | ₩93,413 | ₩94,135 | -1.01% | 475.6만 |
|---|
| 2026.07.13 | ₩94,709 | ₩95,404 | ₩92,397 | ₩93,159 | -1.64% | 492.8만 |
|---|
| 2026.07.10 | ₩97,275 | ₩97,783 | ₩93,333 | ₩95,565 | -1.76% | 368.2만 |
|---|
| 2026.07.09 | ₩94,963 | ₩97,529 | ₩94,709 | ₩96,928 | +2.07% | 415.6만 |
|---|
| 2026.07.08 | ₩93,907 | ₩94,963 | ₩90,660 | ₩93,360 | -0.58% | 537.8만 |
|---|
| 2026.07.07 | ₩98,999 | ₩99,707 | ₩95,057 | ₩96,099 | -2.93% | 483.9만 |
|---|
| 2026.07.06 | ₩97,596 | ₩100,202 | ₩97,582 | ₩98,692 | +1.12% | 314.9만 |
|---|
| 2026.07.02 | ₩100,402 | ₩102,099 | ₩94,883 | ₩97,369 | -3.02% | 519.9만 |
|---|
| 2026.07.01 | ₩99,841 | ₩102,687 | ₩98,892 | ₩99,333 | -0.51% | 359.1만 |
|---|
| 2026.06.30 | ₩98,678 | ₩100,910 | ₩97,449 | ₩100,376 | +1.72% | 386.4만 |
|---|
| 2026.06.29 | ₩98,197 | ₩99,133 | ₩94,776 | ₩98,986 | +0.80% | 534.3만 |
|---|
| 2026.06.26 | ₩96,607 | ₩99,948 | ₩95,738 | ₩97,890 | +1.33% | 729.7만 |
|---|
| 2026.06.25 | ₩99,520 | ₩101,458 | ₩96,807 | ₩98,799 | -0.73% | 807.6만 |
|---|
| 2026.06.24 | ₩96,046 | ₩99,681 | ₩94,856 | ₩96,847 | +0.83% | 739.3만 |
|---|
| 2026.06.23 | ₩93,480 | ₩97,890 | ₩92,624 | ₩95,444 | +2.10% | 641만 |
|---|
| 2026.06.22 | ₩97,395 | ₩99,707 | ₩96,500 | ₩98,505 | +1.14% | 400.7만 |
|---|
| 2026.06.18 | ₩94,923 | ₩96,259 | ₩92,063 | ₩95,912 | +1.04% | 615만 |
|---|
| 2026.06.17 | ₩93,226 | ₩96,366 | ₩89,858 | ₩90,647 | -2.77% | 908.3만 |
|---|
| 2026.06.16 | ₩96,233 | ₩97,422 | ₩92,424 | ₩92,918 | -3.44% | 457.7만 |
|---|
| 2026.06.15 | ₩97,248 | ₩98,478 | ₩94,736 | ₩95,418 | -1.88% | 605만 |
|---|
| 2026.06.12 | ₩91,930 | ₩95,725 | ₩90,700 | ₩93,159 | +1.34% | 781.1만 |
|---|
| 2026.06.11 | ₩85,622 | ₩91,422 | ₩85,208 | ₩90,860 | +6.12% | 1216만 |
|---|
| 2026.06.10 | ₩85,769 | ₩89,751 | ₩83,190 | ₩83,430 | -2.73% | 1184.1만 |
|---|
| 2026.06.09 | ₩88,067 | ₩91,395 | ₩79,515 | ₩86,143 | -2.19% | 1528.1만 |
|---|
| 2026.06.08 | ₩86,651 | ₩87,760 | ₩84,914 | ₩85,395 | -1.45% | 500.9만 |
|---|
| 2026.06.05 | ₩90,406 | ₩90,607 | ₩81,800 | ₩83,243 | -7.92% | 1209.5만 |
|---|
| 2026.06.04 | ₩89,030 | ₩93,974 | ₩88,214 | ₩93,159 | +4.64% | 530.8만 |
|---|
| 2026.06.03 | ₩91,422 | ₩91,422 | ₩88,348 | ₩89,137 | -2.50% | 661.1만 |
|---|
| 2026.06.02 | ₩89,992 | ₩93,172 | ₩89,992 | ₩92,959 | +3.30% | 456.2만 |
|---|
| 2026.06.01 | ₩89,885 | ₩91,996 | ₩87,947 | ₩90,526 | +0.71% | 478.7만 |
|---|
| 2026.05.29 | ₩92,758 | ₩92,825 | ₩89,845 | ₩91,796 | -1.04% | 647만 |
|---|
| 2026.05.28 | ₩91,221 | ₩94,108 | ₩89,631 | ₩93,426 | +2.42% | 470.4만 |
|---|
| 2026.05.27 | ₩92,678 | ₩93,199 | ₩90,927 | ₩91,889 | -0.85% | 446.5만 |
|---|
| 2026.05.26 | ₩90,179 | ₩92,077 | ₩89,537 | ₩92,063 | +2.09% | 459.4만 |
|---|
| 2026.05.22 | ₩86,263 | ₩88,428 | ₩85,836 | ₩87,092 | +0.96% | 619.8만 |
|---|
| 2026.05.21 | ₩81,466 | ₩85,862 | ₩80,129 | ₩84,860 | +4.17% | 765.8만 |
|---|
| 2026.05.20 | ₩78,365 | ₩82,709 | ₩77,096 | ₩82,548 | +5.34% | 861.1만 |
|---|
| 2026.05.19 | ₩77,537 | ₩78,566 | ₩74,784 | ₩76,828 | -0.91% | 855.9만 |
|---|
| 2026.05.18 | ₩81,853 | ₩82,067 | ₩77,604 | ₩79,368 | -3.04% | 837.1만 |
|---|
| 2026.05.15 | ₩83,323 | ₩83,323 | ₩80,504 | ₩80,824 | -3.00% | 958.4만 |
|---|
| 2026.05.14 | ₩86,611 | ₩88,228 | ₩84,914 | ₩87,119 | +0.59% | 757.6만 |
|---|
| 2026.05.13 | ₩85,862 | ₩86,330 | ₩83,083 | ₩85,595 | -0.31% | 571.7만 |
|---|
| 2026.05.12 | ₩86,838 | ₩86,865 | ₩81,546 | ₩85,502 | -1.54% | 905.3만 |
|---|
| 2026.05.11 | ₩87,733 | ₩89,631 | ₩87,386 | ₩88,108 | +0.43% | 537.8만 |
|---|
| 2026.05.08 | ₩86,891 | ₩87,733 | ₩85,608 | ₩87,025 | +0.15% | 560.6만 |
|---|
| 2026.05.07 | ₩90,326 | ₩90,353 | ₩84,339 | ₩85,341 | -5.52% | 834.4만 |
|---|
| 2026.05.06 | ₩88,321 | ₩89,845 | ₩86,531 | ₩89,618 | +1.47% | 681.6만 |
|---|
| 2026.05.05 | ₩83,671 | ₩86,116 | ₩83,537 | ₩85,822 | +2.57% | 577.3만 |
|---|
| 2026.05.04 | ₩82,428 | ₩84,312 | ₩80,143 | ₩81,720 | -0.86% | 821.6만 |
|---|
| 2026.05.01 | ₩82,455 | ₩83,430 | ₩80,597 | ₩82,989 | +0.65% | 768.2만 |
|---|
| 2026.04.30 | ₩77,764 | ₩82,080 | ₩77,229 | ₩81,867 | +5.28% | 768.5만 |
|---|
| 2026.04.29 | ₩78,472 | ₩78,860 | ₩75,465 | ₩76,922 | -1.98% | 667.6만 |
|---|
| 2026.04.28 | ₩80,357 | ₩81,198 | ₩77,630 | ₩78,526 | -2.28% | 626.7만 |
|---|
| 2026.04.27 | ₩81,118 | ₩82,348 | ₩80,584 | ₩81,359 | +0.30% | 425.9만 |
|---|
| 2026.04.24 | ₩80,945 | ₩82,241 | ₩78,846 | ₩80,945 | 0.00% | 746.2만 |
|---|
| 2026.04.23 | ₩81,105 | ₩82,080 | ₩76,909 | ₩80,036 | -1.32% | 1086.2만 |
|---|
| 2026.04.22 | ₩81,827 | ₩82,201 | ₩79,555 | ₩80,904 | -1.13% | 679.6만 |
|---|
| 2026.04.21 | ₩82,481 | ₩83,858 | ₩78,579 | ₩79,234 | -3.94% | 986만 |
|---|
| 2026.04.20 | ₩79,408 | ₩82,000 | ₩79,274 | ₩81,720 | +2.91% | 653.5만 |
|---|
| 2026.04.17 | ₩78,673 | ₩81,907 | ₩78,152 | ₩80,303 | +2.07% | 974.4만 |
|---|
| 2026.04.16 | ₩75,118 | ₩75,866 | ₩73,955 | ₩75,559 | +0.59% | 750.2만 |
|---|
| 2026.04.15 | ₩74,583 | ₩75,252 | ₩73,594 | ₩75,105 | +0.70% | 650.7만 |
|---|
| 2026.04.14 | ₩73,260 | ₩75,105 | ₩72,565 | ₩74,530 | +1.73% | 795.2만 |
|---|
| 2026.04.13 | ₩67,821 | ₩71,817 | ₩67,661 | ₩71,590 | +5.56% | 719.5만 |
|---|
| 2026.04.10 | ₩69,545 | ₩69,772 | ₩67,888 | ₩68,636 | -1.31% | 598.1만 |
|---|
| 2026.04.09 | ₩66,739 | ₩69,919 | ₩66,739 | ₩69,198 | +3.68% | 749.2만 |
|---|
| 2026.04.08 | ₩68,770 | ₩69,318 | ₩66,525 | ₩67,995 | -1.13% | 1178.8만 |
|---|
| 2026.04.07 | ₩61,246 | ₩62,877 | ₩59,990 | ₩62,476 | +2.01% | 1452.5만 |
|---|
| 2026.04.06 | ₩61,073 | ₩62,569 | ₩60,565 | ₩62,102 | +1.68% | 961만 |
|---|
| 2026.04.02 | ₩56,729 | ₩62,075 | ₩56,689 | ₩61,273 | +8.01% | 1044.6만 |
|---|
| 2026.04.01 | ₩60,418 | ₩62,168 | ₩59,816 | ₩60,110 | -0.51% | 1010.2만 |
|---|
| 2026.03.31 | ₩55,700 | ₩59,643 | ₩55,179 | ₩58,974 | +5.88% | 1743.5만 |
|---|
| 2026.03.30 | ₩57,371 | ₩57,384 | ₩52,787 | ₩53,415 | -6.89% | 1741.6만 |
|---|
| 2026.03.27 | ₩57,945 | ₩58,440 | ₩55,380 | ₩55,861 | -3.60% | 1103.6만 |
|---|
| 2026.03.26 | ₩60,097 | ₩62,275 | ₩58,814 | ₩59,015 | -1.80% | 1189.2만 |
|---|
| 2026.03.25 | ₩62,182 | ₩63,144 | ₩60,605 | ₩62,249 | +0.11% | 1159.2만 |
|---|
| 2026.03.24 | ₩57,705 | ₩61,073 | ₩57,104 | ₩60,070 | +4.10% | 1490.6만 |
|---|
| 2026.03.23 | ₩58,921 | ₩61,821 | ₩58,226 | ₩59,135 | +0.36% | 1476.3만 |
|---|
| 2026.03.20 | ₩59,015 | ₩59,389 | ₩54,257 | ₩55,580 | -5.82% | 1621.1만 |
|---|
| 2026.03.19 | ₩56,248 | ₩61,220 | ₩55,928 | ₩59,536 | +5.84% | 1588.4만 |
|---|
| 2026.03.18 | ₩60,150 | ₩60,725 | ₩58,306 | ₩58,413 | -2.89% | 1181.8만 |
|---|
| 2026.03.17 | ₩61,179 | ₩62,556 | ₩60,591 | ₩61,353 | +0.28% | 836.7만 |
|---|
| 2026.03.16 | ₩60,805 | ₩62,035 | ₩59,843 | ₩60,244 | -0.92% | 938만 |
|---|
| 2026.03.13 | ₩60,498 | ₩61,460 | ₩57,852 | ₩58,574 | -3.18% | 1631.2만 |
|---|
| 2026.03.12 | ₩60,418 | ₩61,046 | ₩58,654 | ₩59,268 | -1.90% | 1847.5만 |
|---|
| 2026.03.11 | ₩62,970 | ₩64,507 | ₩61,674 | ₩63,358 | +0.62% | 1442.6만 |
|---|
| 2026.03.10 | ₩63,425 | ₩66,966 | ₩63,037 | ₩63,812 | +0.61% | 1678.3만 |
|---|
| 2026.03.09 | ₩59,496 | ₩64,708 | ₩57,157 | ₩63,946 | +7.48% | 2073.5만 |
|---|
| 2026.03.06 | ₩62,502 | ₩63,839 | ₩61,233 | ₩61,968 | -0.86% | 2114.1만 |
|---|
| 2026.03.05 | ₩68,396 | ₩69,786 | ₩64,507 | ₩66,578 | -2.66% | 1651.8만 |
|---|
| 2026.03.04 | ₩70,147 | ₩71,577 | ₩68,316 | ₩70,588 | +0.63% | 804.9만 |
|---|
| 2026.03.03 | ₩66,672 | ₩70,200 | ₩63,785 | ₩68,650 | +2.97% | 1684.1만 |
|---|
| 2026.03.02 | ₩67,581 | ₩72,819 | ₩67,567 | ₩72,472 | +7.24% | 1368.8만 |
|---|
| 2026.02.27 | ₩71,149 | ₩71,683 | ₩69,198 | ₩70,561 | -0.83% | 1058.9만 |
|---|
| 2026.02.26 | ₩73,608 | ₩74,597 | ₩71,202 | ₩74,383 | +1.05% | 988만 |
|---|
| 2026.02.25 | ₩73,808 | ₩73,848 | ₩71,523 | ₩73,234 | -0.78% | 839.3만 |
|---|
| 2026.02.24 | ₩69,853 | ₩72,873 | ₩69,465 | ₩72,231 | +3.41% | 822.5만 |
|---|
| 2026.02.23 | ₩72,432 | ₩73,220 | ₩68,048 | ₩70,013 | -3.34% | 1320.6만 |
|---|
| 2026.02.20 | ₩71,951 | ₩75,652 | ₩71,403 | ₩73,474 | +2.12% | 1272.1만 |
|---|
| 2026.02.19 | ₩71,817 | ₩73,501 | ₩70,588 | ₩73,501 | +2.34% | 833.3만 |
|---|
| 2026.02.18 | ₩72,178 | ₩75,385 | ₩71,242 | ₩73,006 | +1.15% | 932.1만 |
|---|
| 2026.02.17 | ₩71,657 | ₩73,300 | ₩68,957 | ₩72,245 | +0.82% | 1078.7만 |
|---|
| 2026.02.13 | ₩70,334 | ₩73,915 | ₩68,596 | ₩72,124 | +2.55% | 1315.8만 |
|---|
| 2026.02.12 | ₩75,786 | ₩76,160 | ₩68,583 | ₩69,585 | -8.18% | 1196.9만 |
|---|
| 2026.02.11 | ₩77,069 | ₩77,497 | ₩71,683 | ₩74,049 | -3.92% | 1131.5만 |
|---|
| 2026.02.10 | ₩76,093 | ₩77,136 | ₩74,877 | ₩75,118 | -1.28% | 680.4만 |
|---|
| 2026.02.09 | ₩74,062 | ₩76,414 | ₩72,793 | ₩75,746 | +2.27% | 703.9만 |
|---|
| 2026.02.06 | ₩70,000 | ₩74,744 | ₩69,946 | ₩74,196 | +5.99% | 1070.7만 |
|---|
| 2026.02.05 | ₩69,211 | ₩71,750 | ₩66,445 | ₩67,100 | -3.05% | 1324.4만 |
|---|
| 2026.02.04 | ₩73,915 | ₩74,316 | ₩68,089 | ₩70,882 | -4.10% | 1407.6만 |
|---|
| 2026.02.03 | ₩73,020 | ₩74,650 | ₩69,318 | ₩72,806 | -0.29% | 1156만 |
|---|
| 2026.02.02 | ₩69,265 | ₩73,594 | ₩69,211 | ₩72,298 | +4.38% | 860.6만 |
|---|
| 2026.01.30 | ₩71,496 | ₩73,100 | ₩68,877 | ₩70,307 | -1.66% | 1372만 |
|---|
| 2026.01.29 | ₩74,049 | ₩74,877 | ₩70,160 | ₩73,434 | -0.83% | 965.2만 |
|---|
| 2026.01.28 | ₩75,639 | ₩76,267 | ₩72,833 | ₩73,474 | -2.86% | 926.6만 |
|---|
| 2026.01.27 | ₩74,062 | ₩74,744 | ₩72,926 | ₩74,610 | +0.74% | 582.1만 |
|---|
| 2026.01.26 | ₩74,917 | ₩76,294 | ₩73,635 | ₩74,022 | -1.20% | 839.8만 |
|---|
| 2026.01.23 | ₩78,459 | ₩78,512 | ₩74,476 | ₩74,784 | -4.68% | 1011.6만 |
|---|
| 2026.01.22 | ₩79,247 | ₩80,771 | ₩78,873 | ₩79,207 | -0.05% | 1045.2만 |
|---|
| 2026.01.21 | ₩74,851 | ₩78,152 | ₩73,434 | ₩77,497 | +3.54% | 1417.4만 |
|---|
| 2026.01.20 | ₩71,951 | ₩75,318 | ₩71,884 | ₩73,194 | +1.73% | 1164.2만 |
|---|
| 2026.01.16 | ₩75,946 | ₩77,163 | ₩75,038 | ₩75,933 | -0.02% | 817.5만 |
|---|
| 2026.01.15 | ₩74,557 | ₩77,056 | ₩74,289 | ₩75,773 | +1.63% | 951.7만 |
|---|
| 2026.01.14 | ₩72,124 | ₩74,089 | ₩71,389 | ₩73,875 | +2.43% | 933.6만 |
|---|
| 2026.01.13 | ₩73,234 | ₩73,635 | ₩71,643 | ₩72,378 | -1.17% | 861.3만 |
|---|
| 2026.01.12 | ₩70,721 | ₩72,646 | ₩69,839 | ₩72,512 | +2.53% | 837.7만 |
|---|
| 2026.01.09 | ₩70,948 | ₩72,539 | ₩69,759 | ₩71,483 | +0.75% | 1183.6만 |
|---|
| 2026.01.08 | ₩67,126 | ₩70,467 | ₩66,846 | ₩69,959 | +4.22% | 1076.1만 |
|---|
| 2026.01.07 | ₩68,476 | ₩68,810 | ₩66,552 | ₩67,728 | -1.09% | 841.6만 |
|---|
| 2026.01.06 | ₩65,282 | ₩68,356 | ₩64,694 | ₩68,222 | +4.50% | 977.2만 |
|---|
| 2026.01.05 | ₩63,438 | ₩66,258 | ₩63,264 | ₩65,683 | +3.54% | 1016.9만 |
|---|
| 2026.01.02 | ₩61,914 | ₩62,903 | ₩60,538 | ₩62,703 | +1.27% | 1110.6만 |
|---|
| 2025.12.31 | ₩62,302 | ₩62,422 | ₩60,725 | ₩60,859 | -2.32% | 683만 |
|---|
| 2025.12.30 | ₩63,759 | ₩63,879 | ₩62,208 | ₩62,289 | -2.31% | 639만 |
|---|
| 2025.12.29 | ₩63,959 | ₩64,935 | ₩63,264 | ₩63,665 | -0.46% | 634.3만 |
|---|
| 2025.12.26 | ₩65,803 | ₩65,897 | ₩64,079 | ₩64,841 | -1.46% | 586.8만 |
|---|
| 2025.12.24 | ₩65,336 | ₩66,044 | ₩64,708 | ₩65,924 | +0.90% | 440.9만 |
|---|
| 2025.12.23 | ₩65,790 | ₩66,378 | ₩65,015 | ₩65,456 | -0.51% | 622.8만 |
|---|
| 2025.12.22 | ₩65,763 | ₩67,915 | ₩65,656 | ₩66,739 | +1.48% | 641.2만 |
|---|
| 2025.12.19 | ₩63,438 | ₩65,055 | ₩63,318 | ₩64,587 | +1.81% | 824.8만 |
|---|
| 2025.12.18 | ₩64,186 | ₩65,068 | ₩62,716 | ₩63,090 | -1.71% | 1361.8만 |
|---|
| 2025.12.17 | ₩64,400 | ₩65,763 | ₩61,594 | ₩61,981 | -3.76% | 1056.4만 |
|---|
| 2025.12.16 | ₩64,414 | ₩65,763 | ₩62,930 | ₩64,013 | -0.62% | 1240만 |
|---|
| 2025.12.15 | ₩67,848 | ₩67,942 | ₩64,868 | ₩65,002 | -4.20% | 1181.1만 |
|---|
| 2025.12.12 | ₩69,866 | ₩70,053 | ₩66,218 | ₩66,552 | -4.74% | 1514.7만 |
|---|
| 2025.12.11 | ₩67,273 | ₩69,919 | ₩67,006 | ₩69,772 | +3.71% | 1290.4만 |
|---|
| 2025.12.10 | ₩64,373 | ₩68,743 | ₩64,133 | ₩67,407 | +4.71% | 1792.9만 |
|---|
| 2025.12.09 | ₩63,906 | ₩65,950 | ₩63,799 | ₩64,774 | +1.36% | 826.7만 |
|---|
| 2025.12.08 | ₩65,830 | ₩65,843 | ₩63,852 | ₩64,414 | -2.15% | 866.5만 |
|---|
| 2025.12.05 | ₩64,908 | ₩65,790 | ₩63,959 | ₩64,320 | -0.91% | 865.3만 |
|---|
| 2025.12.04 | ₩63,064 | ₩65,830 | ₩62,703 | ₩65,175 | +3.35% | 1057.1만 |
|---|
| 2025.12.03 | ₩60,926 | ₩63,692 | ₩60,498 | ₩63,545 | +4.30% | 1065.2만 |
|---|
| 2025.12.02 | ₩61,914 | ₩61,941 | ₩60,257 | ₩60,311 | -2.59% | 838.7만 |
|---|
| 2025.12.01 | ₩60,591 | ₩62,168 | ₩60,431 | ₩60,645 | +0.09% | 803.6만 |
|---|
| 2025.11.28 | ₩62,516 | ₩63,024 | ₩61,741 | ₩62,917 | +0.64% | 463.5만 |
|---|
| 2025.11.26 | ₩60,284 | ₩63,050 | ₩60,097 | ₩61,941 | +2.75% | 912만 |
|---|
| 2025.11.25 | ₩57,264 | ₩60,658 | ₩56,756 | ₩60,378 | +5.44% | 1304.7만 |
|---|
| 2025.11.24 | ₩53,990 | ₩56,983 | ₩53,669 | ₩56,649 | +4.93% | 1085.4만 |
|---|
| 2025.11.21 | ₩50,114 | ₩54,725 | ₩49,887 | ₩53,789 | +7.33% | 2305.6만 |
|---|
| 2025.11.20 | ₩55,099 | ₩56,342 | ₩49,486 | ₩49,647 | -9.90% | 2229.7만 |
|---|
| 2025.11.19 | ₩52,800 | ₩54,511 | ₩51,878 | ₩52,600 | -0.38% | 1120.6만 |
|---|
| 2025.11.18 | ₩51,143 | ₩53,656 | ₩50,903 | ₩52,573 | +2.80% | 2018.7만 |
|---|
| 2025.11.17 | ₩54,698 | ₩55,660 | ₩51,451 | ₩52,132 | -4.69% | 1365만 |
|---|
| 2025.11.14 | ₩52,573 | ₩56,288 | ₩52,533 | ₩55,433 | +5.44% | 1716.5만 |
|---|
| 2025.11.13 | ₩58,747 | ₩59,362 | ₩54,337 | ₩55,059 | -6.28% | 1783.9만 |
|---|
| 2025.11.12 | ₩60,992 | ₩62,115 | ₩59,856 | ₩60,097 | -1.47% | 1136만 |
|---|
| 2025.11.11 | ₩59,937 | ₩60,912 | ₩59,268 | ₩60,538 | +1.00% | 850.9만 |
|---|
| 2025.11.10 | ₩61,126 | ₩61,286 | ₩59,121 | ₩60,391 | -1.20% | 1082.2만 |
|---|
| 2025.11.07 | ₩56,369 | ₩58,707 | ₩54,832 | ₩58,640 | +4.03% | 1870.5만 |
|---|
| 2025.11.06 | ₩60,752 | ₩61,126 | ₩57,545 | ₩57,812 | -4.84% | 1454.1만 |
|---|
| 2025.11.05 | ₩59,108 | ₩61,834 | ₩58,881 | ₩61,086 | +3.35% | 1337.1만 |
|---|
| 2025.11.04 | ₩59,001 | ₩60,725 | ₩58,400 | ₩58,560 | -0.75% | 1415만 |
|---|
| 2025.11.03 | ₩62,329 | ₩62,543 | ₩59,562 | ₩61,767 | -0.90% | 1300만 |
|---|
| 2025.10.31 | ₩61,500 | ₩62,823 | ₩60,525 | ₩62,436 | +1.52% | 1307.4만 |
|---|
| 2025.10.30 | ₩61,754 | ₩63,919 | ₩61,233 | ₩61,407 | -0.56% | 1546.3만 |
|---|
| 2025.10.29 | ₩64,507 | ₩66,298 | ₩61,326 | ₩62,997 | -2.34% | 2337.7만 |
|---|
| 2025.10.28 | ₩65,108 | ₩66,137 | ₩63,973 | ₩64,601 | -0.78% | 1074.4만 |
|---|
| 2025.10.27 | ₩66,819 | ₩67,166 | ₩65,082 | ₩65,723 | -1.64% | 1038.6만 |
|---|
| 2025.10.24 | ₩65,296 | ₩66,298 | ₩64,681 | ₩65,002 | -0.45% | 1020.8만 |
|---|
| 2025.10.23 | ₩61,166 | ₩63,291 | ₩60,725 | ₩62,756 | +2.60% | 1016.6만 |
|---|
| 2025.10.22 | ₩62,556 | ₩63,184 | ₩58,547 | ₩60,485 | -3.31% | 1818.8만 |
|---|
| 2025.10.21 | ₩63,638 | ₩64,360 | ₩62,168 | ₩63,291 | -0.55% | 982.6만 |
|---|
| 2025.10.20 | ₩63,064 | ₩64,373 | ₩62,743 | ₩64,200 | +1.80% | 898.1만 |
|---|
| 2025.10.17 | ₩60,645 | ₩62,035 | ₩59,255 | ₩60,685 | +0.07% | 1699.4만 |
|---|
| 2025.10.16 | ₩66,779 | ₩66,939 | ₩61,233 | ₩62,088 | -7.02% | 2015.7만 |
|---|
| 2025.10.15 | ₩66,258 | ₩68,102 | ₩63,705 | ₩66,231 | -0.04% | 1573.4만 |
|---|
| 2025.10.14 | ₩59,309 | ₩65,630 | ₩58,654 | ₩64,307 | +8.43% | 1707.6만 |
|---|
| 2025.10.13 | ₩59,843 | ₩61,861 | ₩59,576 | ₩61,647 | +3.01% | 1283.5만 |
|---|
| 2025.10.10 | ₩63,104 | ₩63,946 | ₩56,836 | ₩56,997 | -9.68% | 2844.3만 |
|---|