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 | ₩76,996 | ₩78,385 | ₩76,408 | ₩77,610 | +0.80% | 423.9만 |
| 2026.10.08 | ₩75,513 | ₩76,742 | ₩74,031 | ₩76,528 | +1.34% | 707만 |
| 2026.10.07 | ₩77,156 | ₩77,810 | ₩76,047 | ₩76,702 | -0.59% | 597.3만 |
| 2026.10.06 | ₩82,431 | ₩82,632 | ₩79,306 | ₩79,774 | -3.22% | 583.9만 |
| 2026.10.05 | ₩80,348 | ₩82,284 | ₩78,705 | ₩81,563 | +1.51% | 450.5만 |
| 2026.10.02 | ₩80,655 | ₩81,670 | ₩79,453 | ₩79,934 | -0.89% | 680.3만 |
| 2026.10.01 | ₩76,568 | ₩79,279 | ₩75,019 | ₩77,957 | +1.81% | 817.4만 |
| 2026.09.30 | ₩78,999 | ₩79,213 | ₩77,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,116 |
| -2.38% |
| 479.7만 |
| 2026.09.29 | ₩79,092 | ₩79,734 | ₩76,702 | ₩78,051 | -1.32% | 499만 |
|---|
| 2026.09.28 | ₩79,159 | ₩80,535 | ₩77,864 | ₩78,932 | -0.29% | 505.5만 |
|---|
| 2026.09.25 | ₩80,909 | ₩81,897 | ₩79,306 | ₩80,615 | -0.36% | 486.8만 |
|---|
| 2026.09.24 | ₩80,134 | ₩80,882 | ₩78,171 | ₩80,388 | +0.32% | 545.8만 |
|---|
| 2026.09.23 | ₩84,261 | ₩84,408 | ₩80,615 | ₩80,708 | -4.22% | 607.7만 |
|---|
| 2026.09.22 | ₩85,663 | ₩86,892 | ₩84,315 | ₩85,330 | -0.39% | 476.8만 |
|---|
| 2026.09.21 | ₩84,555 | ₩84,742 | ₩83,393 | ₩83,981 | -0.68% | 251.2만 |
|---|
| 2026.09.18 | ₩83,473 | ₩83,767 | ₩81,403 | ₩82,698 | -0.93% | 383.4만 |
|---|
| 2026.09.17 | ₩86,184 | ₩86,425 | ₩83,807 | ₩83,914 | -2.63% | 311.2만 |
|---|
| 2026.09.16 | ₩84,154 | ₩85,436 | ₩80,201 | ₩82,765 | -1.65% | 552.6만 |
|---|
| 2026.09.15 | ₩85,116 | ₩85,396 | ₩82,872 | ₩83,847 | -1.49% | 340.7만 |
|---|
| 2026.09.14 | ₩85,263 | ₩87,373 | ₩84,889 | ₩85,583 | +0.38% | 355.3만 |
|---|
| 2026.09.11 | ₩88,201 | ₩88,802 | ₩86,465 | ₩86,558 | -1.86% | 303.3만 |
|---|
| 2026.09.10 | ₩86,345 | ₩87,507 | ₩85,143 | ₩85,637 | -0.82% | 380.2만 |
|---|
| 2026.09.09 | ₩90,899 | ₩91,553 | ₩88,014 | ₩88,308 | -2.85% | 390.8만 |
|---|
| 2026.09.08 | ₩92,689 | ₩93,410 | ₩91,700 | ₩92,128 | -0.61% | 261.3만 |
|---|
| 2026.09.04 | ₩91,166 | ₩93,530 | ₩91,059 | ₩93,343 | +2.39% | 228.1만 |
|---|
| 2026.09.03 | ₩93,223 | ₩93,570 | ₩91,046 | ₩92,675 | -0.59% | 246.7만 |
|---|
| 2026.09.02 | ₩89,390 | ₩91,914 | ₩89,069 | ₩91,607 | +2.48% | 292.9만 |
|---|
| 2026.09.01 | ₩89,790 | ₩90,712 | ₩87,961 | ₩88,522 | -1.41% | 379.7만 |
|---|
| 2026.08.31 | ₩92,755 | ₩92,996 | ₩90,498 | ₩91,633 | -1.21% | 339.7만 |
|---|
| 2026.08.28 | ₩97,243 | ₩97,937 | ₩93,343 | ₩93,423 | -3.93% | 432.8만 |
|---|
| 2026.08.27 | ₩96,388 | ₩97,884 | ₩95,827 | ₩97,403 | +1.05% | 270.6만 |
|---|
| 2026.08.26 | ₩96,335 | ₩97,563 | ₩95,841 | ₩96,602 | +0.28% | 204만 |
|---|
| 2026.08.25 | ₩97,256 | ₩97,403 | ₩95,667 | ₩96,896 | -0.37% | 201.6만 |
|---|
| 2026.08.24 | ₩97,256 | ₩97,416 | ₩95,199 | ₩95,720 | -1.58% | 307.5만 |
|---|
| 2026.08.21 | ₩97,577 | ₩98,004 | ₩95,961 | ₩97,657 | +0.08% | 317.3만 |
|---|
| 2026.08.20 | ₩97,123 | ₩97,897 | ₩94,959 | ₩95,613 | -1.55% | 462.2만 |
|---|
| 2026.08.19 | ₩100,729 | ₩101,209 | ₩99,099 | ₩99,553 | -1.17% | 305.2만 |
|---|
| 2026.08.18 | ₩100,435 | ₩101,076 | ₩98,044 | ₩98,164 | -2.26% | 368.1만 |
|---|
| 2026.08.17 | ₩101,984 | ₩102,291 | ₩101,183 | ₩102,038 | +0.05% | 326.7만 |
|---|
| 2026.08.14 | ₩101,330 | ₩103,159 | ₩100,782 | ₩103,026 | +1.67% | 262만 |
|---|
| 2026.08.13 | ₩102,158 | ₩103,106 | ₩100,836 | ₩101,557 | -0.59% | 319.1만 |
|---|
| 2026.08.12 | ₩101,103 | ₩101,490 | ₩99,086 | ₩100,849 | -0.25% | 399.1만 |
|---|
| 2026.08.11 | ₩99,126 | ₩100,101 | ₩98,752 | ₩99,153 | +0.03% | 266.8만 |
|---|
| 2026.08.10 | ₩98,752 | ₩99,580 | ₩97,296 | ₩98,178 | -0.58% | 333만 |
|---|
| 2026.08.07 | ₩98,672 | ₩100,208 | ₩98,071 | ₩99,740 | +1.08% | 287.8만 |
|---|
| 2026.08.06 | ₩97,951 | ₩99,714 | ₩96,361 | ₩96,602 | -1.38% | 286만 |
|---|
| 2026.08.05 | ₩100,809 | ₩101,410 | ₩98,164 | ₩98,164 | -2.62% | 373.4만 |
|---|
| 2026.08.04 | ₩96,174 | ₩100,715 | ₩95,800 | ₩100,128 | +4.11% | 481만 |
|---|
| 2026.08.03 | ₩91,740 | ₩95,226 | ₩91,340 | ₩94,839 | +3.38% | 451만 |
|---|
| 2026.07.31 | ₩92,475 | ₩92,835 | ₩87,119 | ₩90,285 | -2.37% | 537.7만 |
|---|
| 2026.07.30 | ₩90,285 | ₩91,834 | ₩88,335 | ₩91,540 | +1.39% | 419.4만 |
|---|
| 2026.07.29 | ₩91,620 | ₩92,782 | ₩87,694 | ₩87,987 | -3.97% | 709.6만 |
|---|
| 2026.07.28 | ₩92,315 | ₩92,876 | ₩89,697 | ₩92,515 | +0.22% | 364.9만 |
|---|
| 2026.07.27 | ₩93,143 | ₩94,518 | ₩90,431 | ₩92,128 | -1.09% | 384.5만 |
|---|
| 2026.07.24 | ₩92,635 | ₩93,103 | ₩89,884 | ₩90,552 | -2.25% | 300만 |
|---|
| 2026.07.23 | ₩90,298 | ₩92,315 | ₩89,657 | ₩91,446 | +1.27% | 419.1만 |
|---|
| 2026.07.22 | ₩94,919 | ₩95,627 | ₩92,729 | ₩93,076 | -1.94% | 355.9만 |
|---|
| 2026.07.21 | ₩92,822 | ₩95,947 | ₩92,141 | ₩95,747 | +3.15% | 287.2만 |
|---|
| 2026.07.20 | ₩94,358 | ₩95,320 | ₩91,687 | ₩91,834 | -2.68% | 394.8만 |
|---|
| 2026.07.17 | ₩91,567 | ₩95,507 | ₩91,193 | ₩93,517 | +2.13% | 488.7만 |
|---|
| 2026.07.16 | ₩94,144 | ₩97,189 | ₩93,850 | ₩95,146 | +1.06% | 385.8만 |
|---|
| 2026.07.15 | ₩94,719 | ₩96,562 | ₩93,730 | ₩95,266 | +0.58% | 361.9만 |
|---|
| 2026.07.14 | ₩95,039 | ₩95,533 | ₩93,356 | ₩94,078 | -1.01% | 475.6만 |
|---|
| 2026.07.13 | ₩94,652 | ₩95,346 | ₩92,341 | ₩93,103 | -1.64% | 492.8만 |
|---|
| 2026.07.10 | ₩97,216 | ₩97,724 | ₩93,276 | ₩95,507 | -1.76% | 368.2만 |
|---|
| 2026.07.09 | ₩94,906 | ₩97,470 | ₩94,652 | ₩96,869 | +2.07% | 415.6만 |
|---|
| 2026.07.08 | ₩93,850 | ₩94,906 | ₩90,605 | ₩93,303 | -0.58% | 537.8만 |
|---|
| 2026.07.07 | ₩98,939 | ₩99,647 | ₩94,999 | ₩96,041 | -2.93% | 483.9만 |
|---|
| 2026.07.06 | ₩97,537 | ₩100,141 | ₩97,523 | ₩98,632 | +1.12% | 314.9만 |
|---|
| 2026.07.02 | ₩100,341 | ₩102,038 | ₩94,825 | ₩97,310 | -3.02% | 519.9만 |
|---|
| 2026.07.01 | ₩99,780 | ₩102,625 | ₩98,832 | ₩99,273 | -0.51% | 359.1만 |
|---|
| 2026.06.30 | ₩98,618 | ₩100,849 | ₩97,390 | ₩100,315 | +1.72% | 386.4만 |
|---|
| 2026.06.29 | ₩98,138 | ₩99,073 | ₩94,719 | ₩98,926 | +0.80% | 534.3만 |
|---|
| 2026.06.26 | ₩96,548 | ₩99,887 | ₩95,680 | ₩97,831 | +1.33% | 729.7만 |
|---|
| 2026.06.25 | ₩99,460 | ₩101,396 | ₩96,749 | ₩98,739 | -0.73% | 807.6만 |
|---|
| 2026.06.24 | ₩95,987 | ₩99,620 | ₩94,799 | ₩96,789 | +0.83% | 739.3만 |
|---|
| 2026.06.23 | ₩93,423 | ₩97,831 | ₩92,568 | ₩95,386 | +2.10% | 641만 |
|---|
| 2026.06.22 | ₩97,336 | ₩99,647 | ₩96,442 | ₩98,445 | +1.14% | 400.7만 |
|---|
| 2026.06.18 | ₩94,866 | ₩96,201 | ₩92,007 | ₩95,854 | +1.04% | 615만 |
|---|
| 2026.06.17 | ₩93,169 | ₩96,308 | ₩89,804 | ₩90,592 | -2.77% | 908.3만 |
|---|
| 2026.06.16 | ₩96,174 | ₩97,363 | ₩92,368 | ₩92,862 | -3.44% | 457.7만 |
|---|
| 2026.06.15 | ₩97,189 | ₩98,418 | ₩94,679 | ₩95,360 | -1.88% | 605만 |
|---|
| 2026.06.12 | ₩91,874 | ₩95,667 | ₩90,645 | ₩93,103 | +1.34% | 781.1만 |
|---|
| 2026.06.11 | ₩85,570 | ₩91,366 | ₩85,156 | ₩90,805 | +6.12% | 1216만 |
|---|
| 2026.06.10 | ₩85,717 | ₩89,697 | ₩83,139 | ₩83,380 | -2.73% | 1184.1만 |
|---|
| 2026.06.09 | ₩88,014 | ₩91,340 | ₩79,466 | ₩86,091 | -2.19% | 1528.1만 |
|---|
| 2026.06.08 | ₩86,598 | ₩87,707 | ₩84,862 | ₩85,343 | -1.45% | 500.9만 |
|---|
| 2026.06.05 | ₩90,351 | ₩90,552 | ₩81,750 | ₩83,193 | -7.92% | 1209.5만 |
|---|
| 2026.06.04 | ₩88,976 | ₩93,917 | ₩88,161 | ₩93,103 | +4.64% | 530.8만 |
|---|
| 2026.06.03 | ₩91,366 | ₩91,366 | ₩88,295 | ₩89,083 | -2.50% | 661.1만 |
|---|
| 2026.06.02 | ₩89,937 | ₩93,116 | ₩89,937 | ₩92,902 | +3.30% | 456.2만 |
|---|
| 2026.06.01 | ₩89,830 | ₩91,941 | ₩87,894 | ₩90,472 | +0.71% | 478.7만 |
|---|
| 2026.05.29 | ₩92,702 | ₩92,769 | ₩89,790 | ₩91,740 | -1.04% | 647만 |
|---|
| 2026.05.28 | ₩91,166 | ₩94,051 | ₩89,577 | ₩93,370 | +2.42% | 470.4만 |
|---|
| 2026.05.27 | ₩92,622 | ₩93,143 | ₩90,872 | ₩91,834 | -0.85% | 446.5만 |
|---|
| 2026.05.26 | ₩90,124 | ₩92,021 | ₩89,483 | ₩92,007 | +2.09% | 459.4만 |
|---|
| 2026.05.22 | ₩86,211 | ₩88,375 | ₩85,784 | ₩87,039 | +0.96% | 619.8만 |
|---|
| 2026.05.21 | ₩81,416 | ₩85,810 | ₩80,081 | ₩84,809 | +4.17% | 765.8만 |
|---|
| 2026.05.20 | ₩78,318 | ₩82,658 | ₩77,049 | ₩82,498 | +5.34% | 861.1만 |
|---|
| 2026.05.19 | ₩77,490 | ₩78,518 | ₩74,738 | ₩76,782 | -0.91% | 855.9만 |
|---|
| 2026.05.18 | ₩81,804 | ₩82,017 | ₩77,557 | ₩79,320 | -3.04% | 837.1만 |
|---|
| 2026.05.15 | ₩83,273 | ₩83,273 | ₩80,455 | ₩80,775 | -3.00% | 958.4만 |
|---|
| 2026.05.14 | ₩86,558 | ₩88,174 | ₩84,862 | ₩87,066 | +0.59% | 757.6만 |
|---|
| 2026.05.13 | ₩85,810 | ₩86,278 | ₩83,032 | ₩85,543 | -0.31% | 571.7만 |
|---|
| 2026.05.12 | ₩86,785 | ₩86,812 | ₩81,496 | ₩85,450 | -1.54% | 905.3만 |
|---|
| 2026.05.11 | ₩87,680 | ₩89,577 | ₩87,333 | ₩88,054 | +0.43% | 537.8만 |
|---|
| 2026.05.08 | ₩86,839 | ₩87,680 | ₩85,557 | ₩86,972 | +0.15% | 560.6만 |
|---|
| 2026.05.07 | ₩90,271 | ₩90,298 | ₩84,288 | ₩85,290 | -5.52% | 834.4만 |
|---|
| 2026.05.06 | ₩88,268 | ₩89,790 | ₩86,478 | ₩89,563 | +1.47% | 681.6만 |
|---|
| 2026.05.05 | ₩83,620 | ₩86,064 | ₩83,486 | ₩85,770 | +2.57% | 577.3만 |
|---|
| 2026.05.04 | ₩82,378 | ₩84,261 | ₩80,094 | ₩81,670 | -0.86% | 821.6만 |
|---|
| 2026.05.01 | ₩82,405 | ₩83,380 | ₩80,548 | ₩82,939 | +0.65% | 768.2만 |
|---|
| 2026.04.30 | ₩77,717 | ₩82,031 | ₩77,183 | ₩81,817 | +5.28% | 768.5만 |
|---|
| 2026.04.29 | ₩78,425 | ₩78,812 | ₩75,420 | ₩76,875 | -1.98% | 667.6만 |
|---|
| 2026.04.28 | ₩80,308 | ₩81,149 | ₩77,583 | ₩78,478 | -2.28% | 626.7만 |
|---|
| 2026.04.27 | ₩81,069 | ₩82,298 | ₩80,535 | ₩81,310 | +0.30% | 425.9만 |
|---|
| 2026.04.24 | ₩80,895 | ₩82,191 | ₩78,799 | ₩80,895 | 0.00% | 746.2만 |
|---|
| 2026.04.23 | ₩81,056 | ₩82,031 | ₩76,862 | ₩79,987 | -1.32% | 1086.2만 |
|---|
| 2026.04.22 | ₩81,777 | ₩82,151 | ₩79,506 | ₩80,855 | -1.13% | 679.6만 |
|---|
| 2026.04.21 | ₩82,431 | ₩83,807 | ₩78,532 | ₩79,186 | -3.94% | 986만 |
|---|
| 2026.04.20 | ₩79,360 | ₩81,951 | ₩79,226 | ₩81,670 | +2.91% | 653.5만 |
|---|
| 2026.04.17 | ₩78,625 | ₩81,857 | ₩78,104 | ₩80,254 | +2.07% | 974.4만 |
|---|
| 2026.04.16 | ₩75,072 | ₩75,820 | ₩73,910 | ₩75,513 | +0.59% | 750.2만 |
|---|
| 2026.04.15 | ₩74,538 | ₩75,206 | ₩73,550 | ₩75,059 | +0.70% | 650.7만 |
|---|
| 2026.04.14 | ₩73,216 | ₩75,059 | ₩72,521 | ₩74,485 | +1.73% | 795.2만 |
|---|
| 2026.04.13 | ₩67,780 | ₩71,774 | ₩67,620 | ₩71,546 | +5.56% | 719.5만 |
|---|
| 2026.04.10 | ₩69,503 | ₩69,730 | ₩67,847 | ₩68,595 | -1.31% | 598.1만 |
|---|
| 2026.04.09 | ₩66,698 | ₩69,877 | ₩66,698 | ₩69,156 | +3.68% | 749.2만 |
|---|
| 2026.04.08 | ₩68,728 | ₩69,276 | ₩66,485 | ₩67,954 | -1.13% | 1178.8만 |
|---|
| 2026.04.07 | ₩61,209 | ₩62,839 | ₩59,954 | ₩62,438 | +2.01% | 1452.5만 |
|---|
| 2026.04.06 | ₩61,036 | ₩62,531 | ₩60,528 | ₩62,064 | +1.68% | 961만 |
|---|
| 2026.04.02 | ₩56,695 | ₩62,037 | ₩56,655 | ₩61,236 | +8.01% | 1044.6만 |
|---|
| 2026.04.01 | ₩60,381 | ₩62,131 | ₩59,780 | ₩60,074 | -0.51% | 1010.2만 |
|---|
| 2026.03.31 | ₩55,667 | ₩59,606 | ₩55,146 | ₩58,939 | +5.88% | 1743.5만 |
|---|
| 2026.03.30 | ₩57,336 | ₩57,349 | ₩52,755 | ₩53,383 | -6.89% | 1741.6만 |
|---|
| 2026.03.27 | ₩57,910 | ₩58,404 | ₩55,346 | ₩55,827 | -3.60% | 1103.6만 |
|---|
| 2026.03.26 | ₩60,061 | ₩62,238 | ₩58,778 | ₩58,979 | -1.80% | 1189.2만 |
|---|
| 2026.03.25 | ₩62,144 | ₩63,106 | ₩60,568 | ₩62,211 | +0.11% | 1159.2만 |
|---|
| 2026.03.24 | ₩57,670 | ₩61,036 | ₩57,069 | ₩60,034 | +4.10% | 1490.6만 |
|---|
| 2026.03.23 | ₩58,885 | ₩61,783 | ₩58,191 | ₩59,099 | +0.36% | 1476.3만 |
|---|
| 2026.03.20 | ₩58,979 | ₩59,353 | ₩54,224 | ₩55,546 | -5.82% | 1621.1만 |
|---|
| 2026.03.19 | ₩56,214 | ₩61,182 | ₩55,894 | ₩59,500 | +5.84% | 1588.4만 |
|---|
| 2026.03.18 | ₩60,114 | ₩60,688 | ₩58,271 | ₩58,378 | -2.89% | 1181.8만 |
|---|
| 2026.03.17 | ₩61,142 | ₩62,518 | ₩60,555 | ₩61,316 | +0.28% | 836.7만 |
|---|
| 2026.03.16 | ₩60,768 | ₩61,997 | ₩59,807 | ₩60,207 | -0.92% | 938만 |
|---|
| 2026.03.13 | ₩60,461 | ₩61,423 | ₩57,817 | ₩58,538 | -3.18% | 1631.2만 |
|---|
| 2026.03.12 | ₩60,381 | ₩61,009 | ₩58,618 | ₩59,233 | -1.90% | 1847.5만 |
|---|
| 2026.03.11 | ₩62,932 | ₩64,468 | ₩61,637 | ₩63,319 | +0.62% | 1442.6만 |
|---|
| 2026.03.10 | ₩63,386 | ₩66,925 | ₩62,999 | ₩63,773 | +0.61% | 1678.3만 |
|---|
| 2026.03.09 | ₩59,460 | ₩64,668 | ₩57,122 | ₩63,907 | +7.48% | 2073.5만 |
|---|
| 2026.03.06 | ₩62,465 | ₩63,800 | ₩61,196 | ₩61,930 | -0.86% | 2114.1만 |
|---|
| 2026.03.05 | ₩68,354 | ₩69,743 | ₩64,468 | ₩66,538 | -2.66% | 1651.8만 |
|---|
| 2026.03.04 | ₩70,104 | ₩71,533 | ₩68,274 | ₩70,545 | +0.63% | 804.9만 |
|---|
| 2026.03.03 | ₩66,632 | ₩70,157 | ₩63,747 | ₩68,608 | +2.97% | 1684.1만 |
|---|
| 2026.03.02 | ₩67,540 | ₩72,775 | ₩67,526 | ₩72,428 | +7.24% | 1368.8만 |
|---|
| 2026.02.27 | ₩71,106 | ₩71,640 | ₩69,156 | ₩70,518 | -0.83% | 1058.9만 |
|---|
| 2026.02.26 | ₩73,563 | ₩74,552 | ₩71,159 | ₩74,338 | +1.05% | 988만 |
|---|
| 2026.02.25 | ₩73,764 | ₩73,804 | ₩71,480 | ₩73,189 | -0.78% | 839.3만 |
|---|
| 2026.02.24 | ₩69,810 | ₩72,829 | ₩69,423 | ₩72,188 | +3.41% | 822.5만 |
|---|
| 2026.02.23 | ₩72,388 | ₩73,176 | ₩68,007 | ₩69,971 | -3.34% | 1320.6만 |
|---|
| 2026.02.20 | ₩71,907 | ₩75,607 | ₩71,360 | ₩73,430 | +2.12% | 1272.1만 |
|---|
| 2026.02.19 | ₩71,774 | ₩73,456 | ₩70,545 | ₩73,456 | +2.34% | 833.3만 |
|---|
| 2026.02.18 | ₩72,134 | ₩75,340 | ₩71,199 | ₩72,962 | +1.15% | 932.1만 |
|---|
| 2026.02.17 | ₩71,613 | ₩73,256 | ₩68,915 | ₩72,201 | +0.82% | 1078.7만 |
|---|
| 2026.02.13 | ₩70,291 | ₩73,870 | ₩68,555 | ₩72,081 | +2.55% | 1315.8만 |
|---|
| 2026.02.12 | ₩75,740 | ₩76,114 | ₩68,541 | ₩69,543 | -8.18% | 1196.9만 |
|---|
| 2026.02.11 | ₩77,022 | ₩77,450 | ₩71,640 | ₩74,004 | -3.92% | 1131.5만 |
|---|
| 2026.02.10 | ₩76,047 | ₩77,089 | ₩74,832 | ₩75,072 | -1.28% | 680.4만 |
|---|
| 2026.02.09 | ₩74,017 | ₩76,368 | ₩72,748 | ₩75,700 | +2.27% | 703.9만 |
|---|
| 2026.02.06 | ₩69,957 | ₩74,698 | ₩69,904 | ₩74,151 | +5.99% | 1070.7만 |
|---|
| 2026.02.05 | ₩69,169 | ₩71,707 | ₩66,405 | ₩67,059 | -3.05% | 1324.4만 |
|---|
| 2026.02.04 | ₩73,870 | ₩74,271 | ₩68,047 | ₩70,839 | -4.10% | 1407.6만 |
|---|
| 2026.02.03 | ₩72,976 | ₩74,605 | ₩69,276 | ₩72,762 | -0.29% | 1156만 |
|---|
| 2026.02.02 | ₩69,223 | ₩73,550 | ₩69,169 | ₩72,254 | +4.38% | 860.6만 |
|---|
| 2026.01.30 | ₩71,453 | ₩73,056 | ₩68,835 | ₩70,264 | -1.66% | 1372만 |
|---|
| 2026.01.29 | ₩74,004 | ₩74,832 | ₩70,117 | ₩73,390 | -0.83% | 965.2만 |
|---|
| 2026.01.28 | ₩75,593 | ₩76,221 | ₩72,789 | ₩73,430 | -2.86% | 926.6만 |
|---|
| 2026.01.27 | ₩74,017 | ₩74,698 | ₩72,882 | ₩74,565 | +0.74% | 582.1만 |
|---|
| 2026.01.26 | ₩74,872 | ₩76,248 | ₩73,590 | ₩73,977 | -1.20% | 839.8만 |
|---|
| 2026.01.23 | ₩78,411 | ₩78,465 | ₩74,431 | ₩74,738 | -4.68% | 1011.6만 |
|---|
| 2026.01.22 | ₩79,199 | ₩80,722 | ₩78,825 | ₩79,159 | -0.05% | 1045.2만 |
|---|
| 2026.01.21 | ₩74,805 | ₩78,104 | ₩73,390 | ₩77,450 | +3.54% | 1417.4만 |
|---|
| 2026.01.20 | ₩71,907 | ₩75,273 | ₩71,840 | ₩73,149 | +1.73% | 1164.2만 |
|---|
| 2026.01.16 | ₩75,900 | ₩77,116 | ₩74,992 | ₩75,887 | -0.02% | 817.5만 |
|---|
| 2026.01.15 | ₩74,511 | ₩77,009 | ₩74,244 | ₩75,727 | +1.63% | 951.7만 |
|---|
| 2026.01.14 | ₩72,081 | ₩74,044 | ₩71,346 | ₩73,830 | +2.43% | 933.6만 |
|---|
| 2026.01.13 | ₩73,189 | ₩73,590 | ₩71,600 | ₩72,334 | -1.17% | 861.3만 |
|---|
| 2026.01.12 | ₩70,678 | ₩72,602 | ₩69,797 | ₩72,468 | +2.53% | 837.7만 |
|---|
| 2026.01.09 | ₩70,905 | ₩72,495 | ₩69,717 | ₩71,440 | +0.75% | 1183.6만 |
|---|
| 2026.01.08 | ₩67,086 | ₩70,425 | ₩66,805 | ₩69,917 | +4.22% | 1076.1만 |
|---|
| 2026.01.07 | ₩68,435 | ₩68,769 | ₩66,511 | ₩67,687 | -1.09% | 841.6만 |
|---|
| 2026.01.06 | ₩65,243 | ₩68,314 | ₩64,655 | ₩68,181 | +4.50% | 977.2만 |
|---|
| 2026.01.05 | ₩63,400 | ₩66,218 | ₩63,226 | ₩65,643 | +3.54% | 1016.9만 |
|---|
| 2026.01.02 | ₩61,877 | ₩62,865 | ₩60,501 | ₩62,665 | +1.27% | 1110.6만 |
|---|
| 2025.12.31 | ₩62,264 | ₩62,384 | ₩60,688 | ₩60,822 | -2.32% | 683만 |
|---|
| 2025.12.30 | ₩63,720 | ₩63,840 | ₩62,171 | ₩62,251 | -2.31% | 639만 |
|---|
| 2025.12.29 | ₩63,920 | ₩64,895 | ₩63,226 | ₩63,627 | -0.46% | 634.3만 |
|---|
| 2025.12.26 | ₩65,763 | ₩65,857 | ₩64,041 | ₩64,802 | -1.46% | 586.8만 |
|---|
| 2025.12.24 | ₩65,296 | ₩66,004 | ₩64,668 | ₩65,884 | +0.90% | 440.9만 |
|---|
| 2025.12.23 | ₩65,750 | ₩66,338 | ₩64,975 | ₩65,416 | -0.51% | 622.8만 |
|---|
| 2025.12.22 | ₩65,723 | ₩67,874 | ₩65,617 | ₩66,698 | +1.48% | 641.2만 |
|---|
| 2025.12.19 | ₩63,400 | ₩65,016 | ₩63,279 | ₩64,548 | +1.81% | 824.8만 |
|---|
| 2025.12.18 | ₩64,147 | ₩65,029 | ₩62,678 | ₩63,052 | -1.71% | 1361.8만 |
|---|
| 2025.12.17 | ₩64,361 | ₩65,723 | ₩61,556 | ₩61,944 | -3.76% | 1056.4만 |
|---|
| 2025.12.16 | ₩64,374 | ₩65,723 | ₩62,892 | ₩63,974 | -0.62% | 1240만 |
|---|
| 2025.12.15 | ₩67,807 | ₩67,900 | ₩64,829 | ₩64,962 | -4.20% | 1181.1만 |
|---|
| 2025.12.12 | ₩69,824 | ₩70,011 | ₩66,177 | ₩66,511 | -4.74% | 1514.7만 |
|---|
| 2025.12.11 | ₩67,233 | ₩69,877 | ₩66,965 | ₩69,730 | +3.71% | 1290.4만 |
|---|
| 2025.12.10 | ₩64,334 | ₩68,702 | ₩64,094 | ₩67,366 | +4.71% | 1792.9만 |
|---|
| 2025.12.09 | ₩63,867 | ₩65,910 | ₩63,760 | ₩64,735 | +1.36% | 826.7만 |
|---|
| 2025.12.08 | ₩65,790 | ₩65,804 | ₩63,814 | ₩64,374 | -2.15% | 866.5만 |
|---|
| 2025.12.05 | ₩64,869 | ₩65,750 | ₩63,920 | ₩64,281 | -0.91% | 865.3만 |
|---|
| 2025.12.04 | ₩63,026 | ₩65,790 | ₩62,665 | ₩65,136 | +3.35% | 1057.1만 |
|---|
| 2025.12.03 | ₩60,889 | ₩63,653 | ₩60,461 | ₩63,506 | +4.30% | 1065.2만 |
|---|
| 2025.12.02 | ₩61,877 | ₩61,904 | ₩60,221 | ₩60,274 | -2.59% | 838.7만 |
|---|
| 2025.12.01 | ₩60,555 | ₩62,131 | ₩60,394 | ₩60,608 | +0.09% | 803.6만 |
|---|
| 2025.11.28 | ₩62,478 | ₩62,985 | ₩61,703 | ₩62,879 | +0.64% | 463.5만 |
|---|
| 2025.11.26 | ₩60,248 | ₩63,012 | ₩60,061 | ₩61,904 | +2.75% | 912만 |
|---|
| 2025.11.25 | ₩57,229 | ₩60,622 | ₩56,722 | ₩60,341 | +5.44% | 1304.7만 |
|---|
| 2025.11.24 | ₩53,957 | ₩56,949 | ₩53,636 | ₩56,615 | +4.93% | 1085.4만 |
|---|
| 2025.11.21 | ₩50,084 | ₩54,692 | ₩49,857 | ₩53,757 | +7.33% | 2305.6만 |
|---|
| 2025.11.20 | ₩55,066 | ₩56,308 | ₩49,456 | ₩49,616 | -9.90% | 2229.7만 |
|---|
| 2025.11.19 | ₩52,768 | ₩54,478 | ₩51,847 | ₩52,568 | -0.38% | 1120.6만 |
|---|
| 2025.11.18 | ₩51,112 | ₩53,623 | ₩50,872 | ₩52,541 | +2.80% | 2018.7만 |
|---|
| 2025.11.17 | ₩54,665 | ₩55,626 | ₩51,419 | ₩52,101 | -4.69% | 1365만 |
|---|
| 2025.11.14 | ₩52,541 | ₩56,254 | ₩52,501 | ₩55,399 | +5.44% | 1716.5만 |
|---|
| 2025.11.13 | ₩58,712 | ₩59,326 | ₩54,304 | ₩55,025 | -6.28% | 1783.9만 |
|---|
| 2025.11.12 | ₩60,955 | ₩62,077 | ₩59,820 | ₩60,061 | -1.47% | 1136만 |
|---|
| 2025.11.11 | ₩59,900 | ₩60,875 | ₩59,233 | ₩60,501 | +1.00% | 850.9만 |
|---|
| 2025.11.10 | ₩61,089 | ₩61,249 | ₩59,086 | ₩60,354 | -1.20% | 1082.2만 |
|---|
| 2025.11.07 | ₩56,334 | ₩58,672 | ₩54,798 | ₩58,605 | +4.03% | 1870.5만 |
|---|
| 2025.11.06 | ₩60,715 | ₩61,089 | ₩57,510 | ₩57,777 | -4.84% | 1454.1만 |
|---|
| 2025.11.05 | ₩59,072 | ₩61,797 | ₩58,845 | ₩61,049 | +3.35% | 1337.1만 |
|---|
| 2025.11.04 | ₩58,965 | ₩60,688 | ₩58,364 | ₩58,525 | -0.75% | 1415만 |
|---|
| 2025.11.03 | ₩62,291 | ₩62,505 | ₩59,526 | ₩61,730 | -0.90% | 1300만 |
|---|
| 2025.10.31 | ₩61,463 | ₩62,785 | ₩60,488 | ₩62,398 | +1.52% | 1307.4만 |
|---|
| 2025.10.30 | ₩61,717 | ₩63,880 | ₩61,196 | ₩61,369 | -0.56% | 1546.3만 |
|---|
| 2025.10.29 | ₩64,468 | ₩66,258 | ₩61,289 | ₩62,959 | -2.34% | 2337.7만 |
|---|
| 2025.10.28 | ₩65,069 | ₩66,097 | ₩63,934 | ₩64,561 | -0.78% | 1074.4만 |
|---|
| 2025.10.27 | ₩66,779 | ₩67,126 | ₩65,042 | ₩65,683 | -1.64% | 1038.6만 |
|---|
| 2025.10.24 | ₩65,256 | ₩66,258 | ₩64,642 | ₩64,962 | -0.45% | 1020.8만 |
|---|
| 2025.10.23 | ₩61,129 | ₩63,253 | ₩60,688 | ₩62,718 | +2.60% | 1016.6만 |
|---|
| 2025.10.22 | ₩62,518 | ₩63,146 | ₩58,511 | ₩60,448 | -3.31% | 1818.8만 |
|---|
| 2025.10.21 | ₩63,600 | ₩64,321 | ₩62,131 | ₩63,253 | -0.55% | 982.6만 |
|---|
| 2025.10.20 | ₩63,026 | ₩64,334 | ₩62,705 | ₩64,161 | +1.80% | 898.1만 |
|---|
| 2025.10.17 | ₩60,608 | ₩61,997 | ₩59,219 | ₩60,648 | +0.07% | 1699.4만 |
|---|
| 2025.10.16 | ₩66,738 | ₩66,899 | ₩61,196 | ₩62,051 | -7.02% | 2015.7만 |
|---|
| 2025.10.15 | ₩66,218 | ₩68,061 | ₩63,667 | ₩66,191 | -0.04% | 1573.4만 |
|---|
| 2025.10.14 | ₩59,273 | ₩65,590 | ₩58,618 | ₩64,268 | +8.43% | 1707.6만 |
|---|
| 2025.10.13 | ₩59,807 | ₩61,824 | ₩59,540 | ₩61,610 | +3.01% | 1283.5만 |
|---|
| 2025.10.10 | ₩63,066 | ₩63,907 | ₩56,802 | ₩56,962 | -9.68% | 2844.3만 |
|---|