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 | ₩77,034 | ₩78,423 | ₩76,446 | ₩77,648 | +0.80% | 423.9만 |
| 2026.10.08 | ₩75,550 | ₩76,780 | ₩74,067 | ₩76,566 | +1.34% | 707만 |
| 2026.10.07 | ₩77,194 | ₩77,849 | ₩76,085 | ₩76,740 | -0.59% | 597.3만 |
| 2026.10.06 | ₩82,472 | ₩82,673 | ₩79,345 | ₩79,813 | -3.22% | 583.9만 |
| 2026.10.05 | ₩80,388 | ₩82,325 | ₩78,744 | ₩81,604 | +1.51% | 450.5만 |
| 2026.10.02 | ₩80,695 | ₩81,710 | ₩79,492 | ₩79,973 | -0.89% | 680.3만 |
| 2026.10.01 | ₩76,606 | ₩79,319 | ₩75,056 | ₩77,996 | +1.81% | 817.4만 |
| 2026.09.30 | ₩79,038 | ₩79,252 | ₩77,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,154 |
| -2.38% |
| 479.7만 |
| 2026.09.29 | ₩79,132 | ₩79,773 | ₩76,740 | ₩78,089 | -1.32% | 499만 |
|---|
| 2026.09.28 | ₩79,198 | ₩80,575 | ₩77,902 | ₩78,971 | -0.29% | 505.5만 |
|---|
| 2026.09.25 | ₩80,949 | ₩81,938 | ₩79,345 | ₩80,655 | -0.36% | 486.8만 |
|---|
| 2026.09.24 | ₩80,174 | ₩80,922 | ₩78,210 | ₩80,428 | +0.32% | 545.8만 |
|---|
| 2026.09.23 | ₩84,303 | ₩84,450 | ₩80,655 | ₩80,748 | -4.22% | 607.7만 |
|---|
| 2026.09.22 | ₩85,706 | ₩86,935 | ₩84,356 | ₩85,372 | -0.39% | 476.8만 |
|---|
| 2026.09.21 | ₩84,597 | ₩84,784 | ₩83,434 | ₩84,022 | -0.68% | 251.2만 |
|---|
| 2026.09.18 | ₩83,514 | ₩83,808 | ₩81,443 | ₩82,739 | -0.93% | 383.4만 |
|---|
| 2026.09.17 | ₩86,227 | ₩86,467 | ₩83,848 | ₩83,955 | -2.63% | 311.2만 |
|---|
| 2026.09.16 | ₩84,196 | ₩85,479 | ₩80,241 | ₩82,806 | -1.65% | 552.6만 |
|---|
| 2026.09.15 | ₩85,158 | ₩85,439 | ₩82,913 | ₩83,889 | -1.49% | 340.7만 |
|---|
| 2026.09.14 | ₩85,305 | ₩87,416 | ₩84,931 | ₩85,626 | +0.38% | 355.3만 |
|---|
| 2026.09.11 | ₩88,245 | ₩88,846 | ₩86,508 | ₩86,601 | -1.86% | 303.3만 |
|---|
| 2026.09.10 | ₩86,387 | ₩87,550 | ₩85,185 | ₩85,679 | -0.82% | 380.2만 |
|---|
| 2026.09.09 | ₩90,944 | ₩91,599 | ₩88,058 | ₩88,352 | -2.85% | 390.8만 |
|---|
| 2026.09.08 | ₩92,734 | ₩93,456 | ₩91,746 | ₩92,173 | -0.61% | 261.3만 |
|---|
| 2026.09.04 | ₩91,211 | ₩93,576 | ₩91,104 | ₩93,389 | +2.39% | 228.1만 |
|---|
| 2026.09.03 | ₩93,269 | ₩93,616 | ₩91,091 | ₩92,721 | -0.59% | 246.7만 |
|---|
| 2026.09.02 | ₩89,434 | ₩91,959 | ₩89,113 | ₩91,652 | +2.48% | 292.9만 |
|---|
| 2026.09.01 | ₩89,835 | ₩90,757 | ₩88,004 | ₩88,565 | -1.41% | 379.7만 |
|---|
| 2026.08.31 | ₩92,801 | ₩93,042 | ₩90,543 | ₩91,679 | -1.21% | 339.7만 |
|---|
| 2026.08.28 | ₩97,291 | ₩97,986 | ₩93,389 | ₩93,469 | -3.93% | 432.8만 |
|---|
| 2026.08.27 | ₩96,436 | ₩97,932 | ₩95,875 | ₩97,451 | +1.05% | 270.6만 |
|---|
| 2026.08.26 | ₩96,382 | ₩97,612 | ₩95,888 | ₩96,650 | +0.28% | 204만 |
|---|
| 2026.08.25 | ₩97,304 | ₩97,451 | ₩95,714 | ₩96,943 | -0.37% | 201.6만 |
|---|
| 2026.08.24 | ₩97,304 | ₩97,465 | ₩95,246 | ₩95,768 | -1.58% | 307.5만 |
|---|
| 2026.08.21 | ₩97,625 | ₩98,053 | ₩96,008 | ₩97,705 | +0.08% | 317.3만 |
|---|
| 2026.08.20 | ₩97,171 | ₩97,946 | ₩95,006 | ₩95,661 | -1.55% | 462.2만 |
|---|
| 2026.08.19 | ₩100,778 | ₩101,260 | ₩99,148 | ₩99,603 | -1.17% | 305.2만 |
|---|
| 2026.08.18 | ₩100,484 | ₩101,126 | ₩98,093 | ₩98,213 | -2.26% | 368.1만 |
|---|
| 2026.08.17 | ₩102,035 | ₩102,342 | ₩101,233 | ₩102,088 | +0.05% | 326.7만 |
|---|
| 2026.08.14 | ₩101,380 | ₩103,210 | ₩100,832 | ₩103,077 | +1.67% | 262만 |
|---|
| 2026.08.13 | ₩102,208 | ₩103,157 | ₩100,885 | ₩101,607 | -0.59% | 319.1만 |
|---|
| 2026.08.12 | ₩101,153 | ₩101,540 | ₩99,135 | ₩100,899 | -0.25% | 399.1만 |
|---|
| 2026.08.11 | ₩99,175 | ₩100,150 | ₩98,801 | ₩99,202 | +0.03% | 266.8만 |
|---|
| 2026.08.10 | ₩98,801 | ₩99,629 | ₩97,344 | ₩98,226 | -0.58% | 333만 |
|---|
| 2026.08.07 | ₩98,721 | ₩100,257 | ₩98,119 | ₩99,790 | +1.08% | 287.8만 |
|---|
| 2026.08.06 | ₩97,999 | ₩99,763 | ₩96,409 | ₩96,650 | -1.38% | 286만 |
|---|
| 2026.08.05 | ₩100,859 | ₩101,460 | ₩98,213 | ₩98,213 | -2.62% | 373.4만 |
|---|
| 2026.08.04 | ₩96,222 | ₩100,765 | ₩95,848 | ₩100,177 | +4.11% | 481만 |
|---|
| 2026.08.03 | ₩91,786 | ₩95,273 | ₩91,385 | ₩94,886 | +3.38% | 451만 |
|---|
| 2026.07.31 | ₩92,521 | ₩92,881 | ₩87,162 | ₩90,329 | -2.37% | 537.7만 |
|---|
| 2026.07.30 | ₩90,329 | ₩91,879 | ₩88,378 | ₩91,585 | +1.39% | 419.4만 |
|---|
| 2026.07.29 | ₩91,665 | ₩92,828 | ₩87,737 | ₩88,031 | -3.97% | 709.6만 |
|---|
| 2026.07.28 | ₩92,360 | ₩92,921 | ₩89,741 | ₩92,561 | +0.22% | 364.9만 |
|---|
| 2026.07.27 | ₩93,189 | ₩94,565 | ₩90,476 | ₩92,173 | -1.09% | 384.5만 |
|---|
| 2026.07.24 | ₩92,681 | ₩93,149 | ₩89,928 | ₩90,596 | -2.25% | 300만 |
|---|
| 2026.07.23 | ₩90,343 | ₩92,360 | ₩89,701 | ₩91,492 | +1.27% | 419.1만 |
|---|
| 2026.07.22 | ₩94,966 | ₩95,674 | ₩92,774 | ₩93,122 | -1.94% | 355.9만 |
|---|
| 2026.07.21 | ₩92,868 | ₩95,995 | ₩92,187 | ₩95,794 | +3.15% | 287.2만 |
|---|
| 2026.07.20 | ₩94,405 | ₩95,367 | ₩91,732 | ₩91,879 | -2.68% | 394.8만 |
|---|
| 2026.07.17 | ₩91,612 | ₩95,554 | ₩91,238 | ₩93,563 | +2.13% | 488.7만 |
|---|
| 2026.07.16 | ₩94,191 | ₩97,237 | ₩93,897 | ₩95,193 | +1.06% | 385.8만 |
|---|
| 2026.07.15 | ₩94,765 | ₩96,609 | ₩93,777 | ₩95,313 | +0.58% | 361.9만 |
|---|
| 2026.07.14 | ₩95,086 | ₩95,581 | ₩93,402 | ₩94,124 | -1.01% | 475.6만 |
|---|
| 2026.07.13 | ₩94,699 | ₩95,393 | ₩92,387 | ₩93,149 | -1.64% | 492.8만 |
|---|
| 2026.07.10 | ₩97,264 | ₩97,772 | ₩93,322 | ₩95,554 | -1.76% | 368.2만 |
|---|
| 2026.07.09 | ₩94,953 | ₩97,518 | ₩94,699 | ₩96,917 | +2.07% | 415.6만 |
|---|
| 2026.07.08 | ₩93,897 | ₩94,953 | ₩90,650 | ₩93,349 | -0.58% | 537.8만 |
|---|
| 2026.07.07 | ₩98,988 | ₩99,696 | ₩95,046 | ₩96,088 | -2.93% | 483.9만 |
|---|
| 2026.07.06 | ₩97,585 | ₩100,191 | ₩97,572 | ₩98,681 | +1.12% | 314.9만 |
|---|
| 2026.07.02 | ₩100,391 | ₩102,088 | ₩94,872 | ₩97,358 | -3.02% | 519.9만 |
|---|
| 2026.07.01 | ₩99,830 | ₩102,676 | ₩98,881 | ₩99,322 | -0.51% | 359.1만 |
|---|
| 2026.06.30 | ₩98,667 | ₩100,899 | ₩97,438 | ₩100,364 | +1.72% | 386.4만 |
|---|
| 2026.06.29 | ₩98,186 | ₩99,122 | ₩94,765 | ₩98,975 | +0.80% | 534.3만 |
|---|
| 2026.06.26 | ₩96,596 | ₩99,937 | ₩95,728 | ₩97,879 | +1.33% | 729.7만 |
|---|
| 2026.06.25 | ₩99,509 | ₩101,447 | ₩96,797 | ₩98,787 | -0.73% | 807.6만 |
|---|
| 2026.06.24 | ₩96,035 | ₩99,669 | ₩94,846 | ₩96,837 | +0.83% | 739.3만 |
|---|
| 2026.06.23 | ₩93,469 | ₩97,879 | ₩92,614 | ₩95,434 | +2.10% | 641만 |
|---|
| 2026.06.22 | ₩97,384 | ₩99,696 | ₩96,489 | ₩98,494 | +1.14% | 400.7만 |
|---|
| 2026.06.18 | ₩94,912 | ₩96,249 | ₩92,053 | ₩95,901 | +1.04% | 615만 |
|---|
| 2026.06.17 | ₩93,215 | ₩96,356 | ₩89,848 | ₩90,636 | -2.77% | 908.3만 |
|---|
| 2026.06.16 | ₩96,222 | ₩97,411 | ₩92,414 | ₩92,908 | -3.44% | 457.7만 |
|---|
| 2026.06.15 | ₩97,237 | ₩98,467 | ₩94,725 | ₩95,407 | -1.88% | 605만 |
|---|
| 2026.06.12 | ₩91,919 | ₩95,714 | ₩90,690 | ₩93,149 | +1.34% | 781.1만 |
|---|
| 2026.06.11 | ₩85,612 | ₩91,411 | ₩85,198 | ₩90,850 | +6.12% | 1216만 |
|---|
| 2026.06.10 | ₩85,759 | ₩89,741 | ₩83,180 | ₩83,421 | -2.73% | 1184.1만 |
|---|
| 2026.06.09 | ₩88,058 | ₩91,385 | ₩79,506 | ₩86,133 | -2.19% | 1528.1만 |
|---|
| 2026.06.08 | ₩86,641 | ₩87,750 | ₩84,904 | ₩85,385 | -1.45% | 500.9만 |
|---|
| 2026.06.05 | ₩90,396 | ₩90,596 | ₩81,791 | ₩83,234 | -7.92% | 1209.5만 |
|---|
| 2026.06.04 | ₩89,020 | ₩93,964 | ₩88,205 | ₩93,149 | +4.64% | 530.8만 |
|---|
| 2026.06.03 | ₩91,411 | ₩91,411 | ₩88,338 | ₩89,127 | -2.50% | 661.1만 |
|---|
| 2026.06.02 | ₩89,982 | ₩93,162 | ₩89,982 | ₩92,948 | +3.30% | 456.2만 |
|---|
| 2026.06.01 | ₩89,875 | ₩91,986 | ₩87,937 | ₩90,516 | +0.71% | 478.7만 |
|---|
| 2026.05.29 | ₩92,748 | ₩92,815 | ₩89,835 | ₩91,786 | -1.04% | 647만 |
|---|
| 2026.05.28 | ₩91,211 | ₩94,097 | ₩89,621 | ₩93,416 | +2.42% | 470.4만 |
|---|
| 2026.05.27 | ₩92,668 | ₩93,189 | ₩90,917 | ₩91,879 | -0.85% | 446.5만 |
|---|
| 2026.05.26 | ₩90,169 | ₩92,066 | ₩89,527 | ₩92,053 | +2.09% | 459.4만 |
|---|
| 2026.05.22 | ₩86,254 | ₩88,418 | ₩85,826 | ₩87,082 | +0.96% | 619.8만 |
|---|
| 2026.05.21 | ₩81,457 | ₩85,853 | ₩80,120 | ₩84,851 | +4.17% | 765.8만 |
|---|
| 2026.05.20 | ₩78,357 | ₩82,699 | ₩77,087 | ₩82,539 | +5.34% | 861.1만 |
|---|
| 2026.05.19 | ₩77,528 | ₩78,557 | ₩74,775 | ₩76,820 | -0.91% | 855.9만 |
|---|
| 2026.05.18 | ₩81,844 | ₩82,058 | ₩77,595 | ₩79,359 | -3.04% | 837.1만 |
|---|
| 2026.05.15 | ₩83,314 | ₩83,314 | ₩80,494 | ₩80,815 | -3.00% | 958.4만 |
|---|
| 2026.05.14 | ₩86,601 | ₩88,218 | ₩84,904 | ₩87,109 | +0.59% | 757.6만 |
|---|
| 2026.05.13 | ₩85,853 | ₩86,320 | ₩83,073 | ₩85,586 | -0.31% | 571.7만 |
|---|
| 2026.05.12 | ₩86,828 | ₩86,855 | ₩81,537 | ₩85,492 | -1.54% | 905.3만 |
|---|
| 2026.05.11 | ₩87,724 | ₩89,621 | ₩87,376 | ₩88,098 | +0.43% | 537.8만 |
|---|
| 2026.05.08 | ₩86,882 | ₩87,724 | ₩85,599 | ₩87,015 | +0.15% | 560.6만 |
|---|
| 2026.05.07 | ₩90,316 | ₩90,343 | ₩84,329 | ₩85,332 | -5.52% | 834.4만 |
|---|
| 2026.05.06 | ₩88,311 | ₩89,835 | ₩86,521 | ₩89,608 | +1.47% | 681.6만 |
|---|
| 2026.05.05 | ₩83,661 | ₩86,107 | ₩83,528 | ₩85,813 | +2.57% | 577.3만 |
|---|
| 2026.05.04 | ₩82,419 | ₩84,303 | ₩80,134 | ₩81,710 | -0.86% | 821.6만 |
|---|
| 2026.05.01 | ₩82,445 | ₩83,421 | ₩80,588 | ₩82,980 | +0.65% | 768.2만 |
|---|
| 2026.04.30 | ₩77,755 | ₩82,071 | ₩77,221 | ₩81,857 | +5.28% | 768.5만 |
|---|
| 2026.04.29 | ₩78,463 | ₩78,851 | ₩75,457 | ₩76,913 | -1.98% | 667.6만 |
|---|
| 2026.04.28 | ₩80,348 | ₩81,189 | ₩77,622 | ₩78,517 | -2.28% | 626.7만 |
|---|
| 2026.04.27 | ₩81,109 | ₩82,338 | ₩80,575 | ₩81,350 | +0.30% | 425.9만 |
|---|
| 2026.04.24 | ₩80,935 | ₩82,232 | ₩78,838 | ₩80,935 | 0.00% | 746.2만 |
|---|
| 2026.04.23 | ₩81,096 | ₩82,071 | ₩76,900 | ₩80,027 | -1.32% | 1086.2만 |
|---|
| 2026.04.22 | ₩81,817 | ₩82,192 | ₩79,546 | ₩80,895 | -1.13% | 679.6만 |
|---|
| 2026.04.21 | ₩82,472 | ₩83,848 | ₩78,570 | ₩79,225 | -3.94% | 986만 |
|---|
| 2026.04.20 | ₩79,399 | ₩81,991 | ₩79,265 | ₩81,710 | +2.91% | 653.5만 |
|---|
| 2026.04.17 | ₩78,664 | ₩81,898 | ₩78,143 | ₩80,294 | +2.07% | 974.4만 |
|---|
| 2026.04.16 | ₩75,109 | ₩75,858 | ₩73,947 | ₩75,550 | +0.59% | 750.2만 |
|---|
| 2026.04.15 | ₩74,575 | ₩75,243 | ₩73,586 | ₩75,096 | +0.70% | 650.7만 |
|---|
| 2026.04.14 | ₩73,252 | ₩75,096 | ₩72,557 | ₩74,522 | +1.73% | 795.2만 |
|---|
| 2026.04.13 | ₩67,814 | ₩71,809 | ₩67,653 | ₩71,582 | +5.56% | 719.5만 |
|---|
| 2026.04.10 | ₩69,537 | ₩69,765 | ₩67,880 | ₩68,629 | -1.31% | 598.1만 |
|---|
| 2026.04.09 | ₩66,731 | ₩69,912 | ₩66,731 | ₩69,190 | +3.68% | 749.2만 |
|---|
| 2026.04.08 | ₩68,762 | ₩69,310 | ₩66,518 | ₩67,987 | -1.13% | 1178.8만 |
|---|
| 2026.04.07 | ₩61,239 | ₩62,870 | ₩59,983 | ₩62,469 | +2.01% | 1452.5만 |
|---|
| 2026.04.06 | ₩61,066 | ₩62,562 | ₩60,558 | ₩62,095 | +1.68% | 961만 |
|---|
| 2026.04.02 | ₩56,723 | ₩62,068 | ₩56,683 | ₩61,266 | +8.01% | 1044.6만 |
|---|
| 2026.04.01 | ₩60,411 | ₩62,161 | ₩59,810 | ₩60,104 | -0.51% | 1010.2만 |
|---|
| 2026.03.31 | ₩55,694 | ₩59,636 | ₩55,173 | ₩58,968 | +5.88% | 1743.5만 |
|---|
| 2026.03.30 | ₩57,364 | ₩57,378 | ₩52,781 | ₩53,409 | -6.89% | 1741.6만 |
|---|
| 2026.03.27 | ₩57,939 | ₩58,433 | ₩55,373 | ₩55,854 | -3.60% | 1103.6만 |
|---|
| 2026.03.26 | ₩60,090 | ₩62,268 | ₩58,807 | ₩59,008 | -1.80% | 1189.2만 |
|---|
| 2026.03.25 | ₩62,175 | ₩63,137 | ₩60,598 | ₩62,242 | +0.11% | 1159.2만 |
|---|
| 2026.03.24 | ₩57,698 | ₩61,066 | ₩57,097 | ₩60,064 | +4.10% | 1490.6만 |
|---|
| 2026.03.23 | ₩58,914 | ₩61,814 | ₩58,220 | ₩59,128 | +0.36% | 1476.3만 |
|---|
| 2026.03.20 | ₩59,008 | ₩59,382 | ₩54,251 | ₩55,574 | -5.82% | 1621.1만 |
|---|
| 2026.03.19 | ₩56,242 | ₩61,213 | ₩55,921 | ₩59,529 | +5.84% | 1588.4만 |
|---|
| 2026.03.18 | ₩60,144 | ₩60,718 | ₩58,300 | ₩58,407 | -2.89% | 1181.8만 |
|---|
| 2026.03.17 | ₩61,173 | ₩62,549 | ₩60,585 | ₩61,346 | +0.28% | 836.7만 |
|---|
| 2026.03.16 | ₩60,798 | ₩62,028 | ₩59,836 | ₩60,237 | -0.92% | 938만 |
|---|
| 2026.03.13 | ₩60,491 | ₩61,453 | ₩57,845 | ₩58,567 | -3.18% | 1631.2만 |
|---|
| 2026.03.12 | ₩60,411 | ₩61,039 | ₩58,647 | ₩59,262 | -1.90% | 1847.5만 |
|---|
| 2026.03.11 | ₩62,963 | ₩64,500 | ₩61,667 | ₩63,351 | +0.62% | 1442.6만 |
|---|
| 2026.03.10 | ₩63,417 | ₩66,958 | ₩63,030 | ₩63,805 | +0.61% | 1678.3만 |
|---|
| 2026.03.09 | ₩59,489 | ₩64,700 | ₩57,151 | ₩63,939 | +7.48% | 2073.5만 |
|---|
| 2026.03.06 | ₩62,495 | ₩63,832 | ₩61,226 | ₩61,961 | -0.86% | 2114.1만 |
|---|
| 2026.03.05 | ₩68,388 | ₩69,778 | ₩64,500 | ₩66,571 | -2.66% | 1651.8만 |
|---|
| 2026.03.04 | ₩70,139 | ₩71,568 | ₩68,308 | ₩70,580 | +0.63% | 804.9만 |
|---|
| 2026.03.03 | ₩66,665 | ₩70,192 | ₩63,778 | ₩68,642 | +2.97% | 1684.1만 |
|---|
| 2026.03.02 | ₩67,573 | ₩72,811 | ₩67,560 | ₩72,464 | +7.24% | 1368.8만 |
|---|
| 2026.02.27 | ₩71,141 | ₩71,675 | ₩69,190 | ₩70,553 | -0.83% | 1058.9만 |
|---|
| 2026.02.26 | ₩73,600 | ₩74,588 | ₩71,194 | ₩74,375 | +1.05% | 988만 |
|---|
| 2026.02.25 | ₩73,800 | ₩73,840 | ₩71,515 | ₩73,225 | -0.78% | 839.3만 |
|---|
| 2026.02.24 | ₩69,845 | ₩72,865 | ₩69,457 | ₩72,223 | +3.41% | 822.5만 |
|---|
| 2026.02.23 | ₩72,424 | ₩73,212 | ₩68,041 | ₩70,005 | -3.34% | 1320.6만 |
|---|
| 2026.02.20 | ₩71,943 | ₩75,644 | ₩71,395 | ₩73,466 | +2.12% | 1272.1만 |
|---|
| 2026.02.19 | ₩71,809 | ₩73,493 | ₩70,580 | ₩73,493 | +2.34% | 833.3만 |
|---|
| 2026.02.18 | ₩72,170 | ₩75,377 | ₩71,234 | ₩72,998 | +1.15% | 932.1만 |
|---|
| 2026.02.17 | ₩71,649 | ₩73,292 | ₩68,949 | ₩72,237 | +0.82% | 1078.7만 |
|---|
| 2026.02.13 | ₩70,326 | ₩73,907 | ₩68,589 | ₩72,116 | +2.55% | 1315.8만 |
|---|
| 2026.02.12 | ₩75,778 | ₩76,152 | ₩68,575 | ₩69,577 | -8.18% | 1196.9만 |
|---|
| 2026.02.11 | ₩77,060 | ₩77,488 | ₩71,675 | ₩74,041 | -3.92% | 1131.5만 |
|---|
| 2026.02.10 | ₩76,085 | ₩77,127 | ₩74,869 | ₩75,109 | -1.28% | 680.4만 |
|---|
| 2026.02.09 | ₩74,054 | ₩76,406 | ₩72,784 | ₩75,738 | +2.27% | 703.9만 |
|---|
| 2026.02.06 | ₩69,992 | ₩74,735 | ₩69,938 | ₩74,187 | +5.99% | 1070.7만 |
|---|
| 2026.02.05 | ₩69,203 | ₩71,742 | ₩66,437 | ₩67,092 | -3.05% | 1324.4만 |
|---|
| 2026.02.04 | ₩73,907 | ₩74,308 | ₩68,081 | ₩70,874 | -4.10% | 1407.6만 |
|---|
| 2026.02.03 | ₩73,012 | ₩74,642 | ₩69,310 | ₩72,798 | -0.29% | 1156만 |
|---|
| 2026.02.02 | ₩69,257 | ₩73,586 | ₩69,203 | ₩72,290 | +4.38% | 860.6만 |
|---|
| 2026.01.30 | ₩71,488 | ₩73,092 | ₩68,869 | ₩70,299 | -1.66% | 1372만 |
|---|
| 2026.01.29 | ₩74,041 | ₩74,869 | ₩70,152 | ₩73,426 | -0.83% | 965.2만 |
|---|
| 2026.01.28 | ₩75,631 | ₩76,259 | ₩72,825 | ₩73,466 | -2.86% | 926.6만 |
|---|
| 2026.01.27 | ₩74,054 | ₩74,735 | ₩72,918 | ₩74,602 | +0.74% | 582.1만 |
|---|
| 2026.01.26 | ₩74,909 | ₩76,285 | ₩73,626 | ₩74,014 | -1.20% | 839.8만 |
|---|
| 2026.01.23 | ₩78,450 | ₩78,504 | ₩74,468 | ₩74,775 | -4.68% | 1011.6만 |
|---|
| 2026.01.22 | ₩79,238 | ₩80,762 | ₩78,864 | ₩79,198 | -0.05% | 1045.2만 |
|---|
| 2026.01.21 | ₩74,842 | ₩78,143 | ₩73,426 | ₩77,488 | +3.54% | 1417.4만 |
|---|
| 2026.01.20 | ₩71,943 | ₩75,310 | ₩71,876 | ₩73,185 | +1.73% | 1164.2만 |
|---|
| 2026.01.16 | ₩75,938 | ₩77,154 | ₩75,029 | ₩75,925 | -0.02% | 817.5만 |
|---|
| 2026.01.15 | ₩74,548 | ₩77,047 | ₩74,281 | ₩75,764 | +1.63% | 951.7만 |
|---|
| 2026.01.14 | ₩72,116 | ₩74,081 | ₩71,381 | ₩73,867 | +2.43% | 933.6만 |
|---|
| 2026.01.13 | ₩73,225 | ₩73,626 | ₩71,635 | ₩72,370 | -1.17% | 861.3만 |
|---|
| 2026.01.12 | ₩70,713 | ₩72,637 | ₩69,831 | ₩72,504 | +2.53% | 837.7만 |
|---|
| 2026.01.09 | ₩70,940 | ₩72,531 | ₩69,751 | ₩71,475 | +0.75% | 1183.6만 |
|---|
| 2026.01.08 | ₩67,119 | ₩70,459 | ₩66,838 | ₩69,952 | +4.22% | 1076.1만 |
|---|
| 2026.01.07 | ₩68,468 | ₩68,802 | ₩66,544 | ₩67,720 | -1.09% | 841.6만 |
|---|
| 2026.01.06 | ₩65,275 | ₩68,348 | ₩64,687 | ₩68,215 | +4.50% | 977.2만 |
|---|
| 2026.01.05 | ₩63,431 | ₩66,250 | ₩63,257 | ₩65,676 | +3.54% | 1016.9만 |
|---|
| 2026.01.02 | ₩61,908 | ₩62,896 | ₩60,531 | ₩62,696 | +1.27% | 1110.6만 |
|---|
| 2025.12.31 | ₩62,295 | ₩62,415 | ₩60,718 | ₩60,852 | -2.32% | 683만 |
|---|
| 2025.12.30 | ₩63,752 | ₩63,872 | ₩62,202 | ₩62,282 | -2.31% | 639만 |
|---|
| 2025.12.29 | ₩63,952 | ₩64,927 | ₩63,257 | ₩63,658 | -0.46% | 634.3만 |
|---|
| 2025.12.26 | ₩65,796 | ₩65,890 | ₩64,072 | ₩64,834 | -1.46% | 586.8만 |
|---|
| 2025.12.24 | ₩65,328 | ₩66,036 | ₩64,700 | ₩65,916 | +0.90% | 440.9만 |
|---|
| 2025.12.23 | ₩65,783 | ₩66,371 | ₩65,008 | ₩65,449 | -0.51% | 622.8만 |
|---|
| 2025.12.22 | ₩65,756 | ₩67,907 | ₩65,649 | ₩66,731 | +1.48% | 641.2만 |
|---|
| 2025.12.19 | ₩63,431 | ₩65,048 | ₩63,311 | ₩64,580 | +1.81% | 824.8만 |
|---|
| 2025.12.18 | ₩64,179 | ₩65,061 | ₩62,709 | ₩63,083 | -1.71% | 1361.8만 |
|---|
| 2025.12.17 | ₩64,393 | ₩65,756 | ₩61,587 | ₩61,974 | -3.76% | 1056.4만 |
|---|
| 2025.12.16 | ₩64,406 | ₩65,756 | ₩62,923 | ₩64,005 | -0.62% | 1240만 |
|---|
| 2025.12.15 | ₩67,840 | ₩67,934 | ₩64,861 | ₩64,994 | -4.20% | 1181.1만 |
|---|
| 2025.12.12 | ₩69,858 | ₩70,045 | ₩66,210 | ₩66,544 | -4.74% | 1514.7만 |
|---|
| 2025.12.11 | ₩67,266 | ₩69,912 | ₩66,999 | ₩69,765 | +3.71% | 1290.4만 |
|---|
| 2025.12.10 | ₩64,366 | ₩68,736 | ₩64,126 | ₩67,399 | +4.71% | 1792.9만 |
|---|
| 2025.12.09 | ₩63,899 | ₩65,943 | ₩63,792 | ₩64,767 | +1.36% | 826.7만 |
|---|
| 2025.12.08 | ₩65,823 | ₩65,836 | ₩63,845 | ₩64,406 | -2.15% | 866.5만 |
|---|
| 2025.12.05 | ₩64,901 | ₩65,783 | ₩63,952 | ₩64,313 | -0.91% | 865.3만 |
|---|
| 2025.12.04 | ₩63,057 | ₩65,823 | ₩62,696 | ₩65,168 | +3.35% | 1057.1만 |
|---|
| 2025.12.03 | ₩60,919 | ₩63,685 | ₩60,491 | ₩63,538 | +4.30% | 1065.2만 |
|---|
| 2025.12.02 | ₩61,908 | ₩61,934 | ₩60,251 | ₩60,304 | -2.59% | 838.7만 |
|---|
| 2025.12.01 | ₩60,585 | ₩62,161 | ₩60,424 | ₩60,638 | +0.09% | 803.6만 |
|---|
| 2025.11.28 | ₩62,509 | ₩63,017 | ₩61,734 | ₩62,910 | +0.64% | 463.5만 |
|---|
| 2025.11.26 | ₩60,277 | ₩63,043 | ₩60,090 | ₩61,934 | +2.75% | 912만 |
|---|
| 2025.11.25 | ₩57,257 | ₩60,651 | ₩56,750 | ₩60,371 | +5.44% | 1304.7만 |
|---|
| 2025.11.24 | ₩53,984 | ₩56,977 | ₩53,663 | ₩56,643 | +4.93% | 1085.4만 |
|---|
| 2025.11.21 | ₩50,109 | ₩54,719 | ₩49,881 | ₩53,783 | +7.33% | 2305.6만 |
|---|
| 2025.11.20 | ₩55,093 | ₩56,335 | ₩49,481 | ₩49,641 | -9.90% | 2229.7만 |
|---|
| 2025.11.19 | ₩52,794 | ₩54,505 | ₩51,872 | ₩52,594 | -0.38% | 1120.6만 |
|---|
| 2025.11.18 | ₩51,138 | ₩53,650 | ₩50,897 | ₩52,567 | +2.80% | 2018.7만 |
|---|
| 2025.11.17 | ₩54,692 | ₩55,654 | ₩51,445 | ₩52,126 | -4.69% | 1365만 |
|---|
| 2025.11.14 | ₩52,567 | ₩56,282 | ₩52,527 | ₩55,427 | +5.44% | 1716.5만 |
|---|
| 2025.11.13 | ₩58,741 | ₩59,355 | ₩54,331 | ₩55,053 | -6.28% | 1783.9만 |
|---|
| 2025.11.12 | ₩60,986 | ₩62,108 | ₩59,850 | ₩60,090 | -1.47% | 1136만 |
|---|
| 2025.11.11 | ₩59,930 | ₩60,905 | ₩59,262 | ₩60,531 | +1.00% | 850.9만 |
|---|
| 2025.11.10 | ₩61,119 | ₩61,280 | ₩59,115 | ₩60,384 | -1.20% | 1082.2만 |
|---|
| 2025.11.07 | ₩56,362 | ₩58,701 | ₩54,826 | ₩58,634 | +4.03% | 1870.5만 |
|---|
| 2025.11.06 | ₩60,745 | ₩61,119 | ₩57,538 | ₩57,805 | -4.84% | 1454.1만 |
|---|
| 2025.11.05 | ₩59,101 | ₩61,827 | ₩58,874 | ₩61,079 | +3.35% | 1337.1만 |
|---|
| 2025.11.04 | ₩58,995 | ₩60,718 | ₩58,393 | ₩58,554 | -0.75% | 1415만 |
|---|
| 2025.11.03 | ₩62,322 | ₩62,536 | ₩59,556 | ₩61,761 | -0.90% | 1300만 |
|---|
| 2025.10.31 | ₩61,493 | ₩62,816 | ₩60,518 | ₩62,429 | +1.52% | 1307.4만 |
|---|
| 2025.10.30 | ₩61,747 | ₩63,912 | ₩61,226 | ₩61,400 | -0.56% | 1546.3만 |
|---|
| 2025.10.29 | ₩64,500 | ₩66,290 | ₩61,320 | ₩62,990 | -2.34% | 2337.7만 |
|---|
| 2025.10.28 | ₩65,101 | ₩66,130 | ₩63,965 | ₩64,593 | -0.78% | 1074.4만 |
|---|
| 2025.10.27 | ₩66,812 | ₩67,159 | ₩65,074 | ₩65,716 | -1.64% | 1038.6만 |
|---|
| 2025.10.24 | ₩65,288 | ₩66,290 | ₩64,674 | ₩64,994 | -0.45% | 1020.8만 |
|---|
| 2025.10.23 | ₩61,159 | ₩63,284 | ₩60,718 | ₩62,749 | +2.60% | 1016.6만 |
|---|
| 2025.10.22 | ₩62,549 | ₩63,177 | ₩58,540 | ₩60,478 | -3.31% | 1818.8만 |
|---|
| 2025.10.21 | ₩63,631 | ₩64,353 | ₩62,161 | ₩63,284 | -0.55% | 982.6만 |
|---|
| 2025.10.20 | ₩63,057 | ₩64,366 | ₩62,736 | ₩64,192 | +1.80% | 898.1만 |
|---|
| 2025.10.17 | ₩60,638 | ₩62,028 | ₩59,248 | ₩60,678 | +0.07% | 1699.4만 |
|---|
| 2025.10.16 | ₩66,771 | ₩66,932 | ₩61,226 | ₩62,081 | -7.02% | 2015.7만 |
|---|
| 2025.10.15 | ₩66,250 | ₩68,094 | ₩63,698 | ₩66,224 | -0.04% | 1573.4만 |
|---|
| 2025.10.14 | ₩59,302 | ₩65,622 | ₩58,647 | ₩64,299 | +8.43% | 1707.6만 |
|---|
| 2025.10.13 | ₩59,836 | ₩61,854 | ₩59,569 | ₩61,640 | +3.01% | 1283.5만 |
|---|
| 2025.10.10 | ₩63,097 | ₩63,939 | ₩56,830 | ₩56,990 | -9.68% | 2844.3만 |
|---|