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 | ₩76,969 | ₩78,357 | ₩76,381 | ₩77,583 | +0.80% | 423.9만 |
| 2026.10.08 | ₩75,487 | ₩76,715 | ₩74,005 | ₩76,501 | +1.34% | 707만 |
| 2026.10.07 | ₩77,129 | ₩77,783 | ₩76,021 | ₩76,675 | -0.59% | 597.3만 |
| 2026.10.06 | ₩82,402 | ₩82,603 | ₩79,278 | ₩79,746 | -3.22% | 583.9만 |
| 2026.10.05 | ₩80,320 | ₩82,256 | ₩78,677 | ₩81,535 | +1.51% | 450.5만 |
| 2026.10.02 | ₩80,627 | ₩81,641 | ₩79,425 | ₩79,906 | -0.89% | 680.3만 |
| 2026.10.01 | ₩76,541 | ₩79,252 | ₩74,993 | ₩77,930 | +1.81% | 817.4만 |
| 2026.09.30 | ₩78,971 | ₩79,185 | ₩77,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,089 |
| -2.38% |
| 479.7만 |
| 2026.09.29 | ₩79,065 | ₩79,705 | ₩76,675 | ₩78,023 | -1.32% | 499만 |
|---|
| 2026.09.28 | ₩79,131 | ₩80,507 | ₩77,836 | ₩78,904 | -0.29% | 505.5만 |
|---|
| 2026.09.25 | ₩80,880 | ₩81,868 | ₩79,278 | ₩80,587 | -0.36% | 486.8만 |
|---|
| 2026.09.24 | ₩80,106 | ₩80,854 | ₩78,143 | ₩80,360 | +0.32% | 545.8만 |
|---|
| 2026.09.23 | ₩84,231 | ₩84,378 | ₩80,587 | ₩80,680 | -4.22% | 607.7만 |
|---|
| 2026.09.22 | ₩85,633 | ₩86,862 | ₩84,285 | ₩85,300 | -0.39% | 476.8만 |
|---|
| 2026.09.21 | ₩84,525 | ₩84,712 | ₩83,364 | ₩83,951 | -0.68% | 251.2만 |
|---|
| 2026.09.18 | ₩83,444 | ₩83,737 | ₩81,374 | ₩82,669 | -0.93% | 383.4만 |
|---|
| 2026.09.17 | ₩86,154 | ₩86,394 | ₩83,778 | ₩83,884 | -2.63% | 311.2만 |
|---|
| 2026.09.16 | ₩84,125 | ₩85,406 | ₩80,173 | ₩82,736 | -1.65% | 552.6만 |
|---|
| 2026.09.15 | ₩85,086 | ₩85,366 | ₩82,843 | ₩83,818 | -1.49% | 340.7만 |
|---|
| 2026.09.14 | ₩85,233 | ₩87,342 | ₩84,859 | ₩85,553 | +0.38% | 355.3만 |
|---|
| 2026.09.11 | ₩88,170 | ₩88,771 | ₩86,434 | ₩86,528 | -1.86% | 303.3만 |
|---|
| 2026.09.10 | ₩86,314 | ₩87,476 | ₩85,113 | ₩85,607 | -0.82% | 380.2만 |
|---|
| 2026.09.09 | ₩90,867 | ₩91,521 | ₩87,983 | ₩88,277 | -2.85% | 390.8만 |
|---|
| 2026.09.08 | ₩92,656 | ₩93,377 | ₩91,668 | ₩92,095 | -0.61% | 261.3만 |
|---|
| 2026.09.04 | ₩91,134 | ₩93,497 | ₩91,027 | ₩93,310 | +2.39% | 228.1만 |
|---|
| 2026.09.03 | ₩93,190 | ₩93,537 | ₩91,014 | ₩92,643 | -0.59% | 246.7만 |
|---|
| 2026.09.02 | ₩89,358 | ₩91,882 | ₩89,038 | ₩91,575 | +2.48% | 292.9만 |
|---|
| 2026.09.01 | ₩89,759 | ₩90,680 | ₩87,930 | ₩88,490 | -1.41% | 379.7만 |
|---|
| 2026.08.31 | ₩92,723 | ₩92,963 | ₩90,466 | ₩91,601 | -1.21% | 339.7만 |
|---|
| 2026.08.28 | ₩97,209 | ₩97,903 | ₩93,310 | ₩93,390 | -3.93% | 432.8만 |
|---|
| 2026.08.27 | ₩96,354 | ₩97,849 | ₩95,793 | ₩97,369 | +1.05% | 270.6만 |
|---|
| 2026.08.26 | ₩96,301 | ₩97,529 | ₩95,807 | ₩96,568 | +0.28% | 204만 |
|---|
| 2026.08.25 | ₩97,222 | ₩97,369 | ₩95,633 | ₩96,862 | -0.37% | 201.6만 |
|---|
| 2026.08.24 | ₩97,222 | ₩97,382 | ₩95,166 | ₩95,687 | -1.58% | 307.5만 |
|---|
| 2026.08.21 | ₩97,542 | ₩97,970 | ₩95,927 | ₩97,623 | +0.08% | 317.3만 |
|---|
| 2026.08.20 | ₩97,088 | ₩97,863 | ₩94,926 | ₩95,580 | -1.55% | 462.2만 |
|---|
| 2026.08.19 | ₩100,693 | ₩101,174 | ₩99,064 | ₩99,518 | -1.17% | 305.2만 |
|---|
| 2026.08.18 | ₩100,400 | ₩101,040 | ₩98,010 | ₩98,130 | -2.26% | 368.1만 |
|---|
| 2026.08.17 | ₩101,948 | ₩102,255 | ₩101,147 | ₩102,002 | +0.05% | 326.7만 |
|---|
| 2026.08.14 | ₩101,294 | ₩103,123 | ₩100,747 | ₩102,990 | +1.67% | 262만 |
|---|
| 2026.08.13 | ₩102,122 | ₩103,070 | ₩100,800 | ₩101,521 | -0.59% | 319.1만 |
|---|
| 2026.08.12 | ₩101,067 | ₩101,454 | ₩99,051 | ₩100,813 | -0.25% | 399.1만 |
|---|
| 2026.08.11 | ₩99,091 | ₩100,066 | ₩98,717 | ₩99,118 | +0.03% | 266.8만 |
|---|
| 2026.08.10 | ₩98,717 | ₩99,545 | ₩97,262 | ₩98,143 | -0.58% | 333만 |
|---|
| 2026.08.07 | ₩98,637 | ₩100,173 | ₩98,036 | ₩99,705 | +1.08% | 287.8만 |
|---|
| 2026.08.06 | ₩97,916 | ₩99,679 | ₩96,327 | ₩96,568 | -1.38% | 286만 |
|---|
| 2026.08.05 | ₩100,773 | ₩101,374 | ₩98,130 | ₩98,130 | -2.62% | 373.4만 |
|---|
| 2026.08.04 | ₩96,141 | ₩100,680 | ₩95,767 | ₩100,092 | +4.11% | 481만 |
|---|
| 2026.08.03 | ₩91,708 | ₩95,193 | ₩91,307 | ₩94,805 | +3.38% | 451만 |
|---|
| 2026.07.31 | ₩92,442 | ₩92,803 | ₩87,089 | ₩90,253 | -2.37% | 537.7만 |
|---|
| 2026.07.30 | ₩90,253 | ₩91,801 | ₩88,304 | ₩91,508 | +1.39% | 419.4만 |
|---|
| 2026.07.29 | ₩91,588 | ₩92,749 | ₩87,663 | ₩87,956 | -3.97% | 709.6만 |
|---|
| 2026.07.28 | ₩92,282 | ₩92,843 | ₩89,665 | ₩92,482 | +0.22% | 364.9만 |
|---|
| 2026.07.27 | ₩93,110 | ₩94,485 | ₩90,400 | ₩92,095 | -1.09% | 384.5만 |
|---|
| 2026.07.24 | ₩92,603 | ₩93,070 | ₩89,852 | ₩90,520 | -2.25% | 300만 |
|---|
| 2026.07.23 | ₩90,266 | ₩92,282 | ₩89,625 | ₩91,414 | +1.27% | 419.1만 |
|---|
| 2026.07.22 | ₩94,886 | ₩95,593 | ₩92,696 | ₩93,043 | -1.94% | 355.9만 |
|---|
| 2026.07.21 | ₩92,789 | ₩95,914 | ₩92,109 | ₩95,713 | +3.15% | 287.2만 |
|---|
| 2026.07.20 | ₩94,325 | ₩95,286 | ₩91,655 | ₩91,801 | -2.68% | 394.8만 |
|---|
| 2026.07.17 | ₩91,534 | ₩95,473 | ₩91,161 | ₩93,484 | +2.13% | 488.7만 |
|---|
| 2026.07.16 | ₩94,111 | ₩97,155 | ₩93,817 | ₩95,113 | +1.06% | 385.8만 |
|---|
| 2026.07.15 | ₩94,685 | ₩96,528 | ₩93,697 | ₩95,233 | +0.58% | 361.9만 |
|---|
| 2026.07.14 | ₩95,006 | ₩95,500 | ₩93,323 | ₩94,044 | -1.01% | 475.6만 |
|---|
| 2026.07.13 | ₩94,619 | ₩95,313 | ₩92,309 | ₩93,070 | -1.64% | 492.8만 |
|---|
| 2026.07.10 | ₩97,182 | ₩97,689 | ₩93,243 | ₩95,473 | -1.76% | 368.2만 |
|---|
| 2026.07.09 | ₩94,872 | ₩97,436 | ₩94,619 | ₩96,835 | +2.07% | 415.6만 |
|---|
| 2026.07.08 | ₩93,817 | ₩94,872 | ₩90,573 | ₩93,270 | -0.58% | 537.8만 |
|---|
| 2026.07.07 | ₩98,904 | ₩99,612 | ₩94,966 | ₩96,007 | -2.93% | 483.9만 |
|---|
| 2026.07.06 | ₩97,502 | ₩100,106 | ₩97,489 | ₩98,597 | +1.12% | 314.9만 |
|---|
| 2026.07.02 | ₩100,306 | ₩102,002 | ₩94,792 | ₩97,275 | -3.02% | 519.9만 |
|---|
| 2026.07.01 | ₩99,745 | ₩102,589 | ₩98,797 | ₩99,238 | -0.51% | 359.1만 |
|---|
| 2026.06.30 | ₩98,584 | ₩100,813 | ₩97,355 | ₩100,279 | +1.72% | 386.4만 |
|---|
| 2026.06.29 | ₩98,103 | ₩99,038 | ₩94,685 | ₩98,891 | +0.80% | 534.3만 |
|---|
| 2026.06.26 | ₩96,514 | ₩99,852 | ₩95,647 | ₩97,796 | +1.33% | 729.7만 |
|---|
| 2026.06.25 | ₩99,425 | ₩101,361 | ₩96,715 | ₩98,704 | -0.73% | 807.6만 |
|---|
| 2026.06.24 | ₩95,954 | ₩99,585 | ₩94,765 | ₩96,755 | +0.83% | 739.3만 |
|---|
| 2026.06.23 | ₩93,390 | ₩97,796 | ₩92,536 | ₩95,353 | +2.10% | 641만 |
|---|
| 2026.06.22 | ₩97,302 | ₩99,612 | ₩96,408 | ₩98,410 | +1.14% | 400.7만 |
|---|
| 2026.06.18 | ₩94,832 | ₩96,167 | ₩91,975 | ₩95,820 | +1.04% | 615만 |
|---|
| 2026.06.17 | ₩93,137 | ₩96,274 | ₩89,772 | ₩90,560 | -2.77% | 908.3만 |
|---|
| 2026.06.16 | ₩96,141 | ₩97,329 | ₩92,336 | ₩92,830 | -3.44% | 457.7만 |
|---|
| 2026.06.15 | ₩97,155 | ₩98,384 | ₩94,645 | ₩95,326 | -1.88% | 605만 |
|---|
| 2026.06.12 | ₩91,842 | ₩95,633 | ₩90,613 | ₩93,070 | +1.34% | 781.1만 |
|---|
| 2026.06.11 | ₩85,540 | ₩91,334 | ₩85,126 | ₩90,773 | +6.12% | 1216만 |
|---|
| 2026.06.10 | ₩85,687 | ₩89,665 | ₩83,110 | ₩83,350 | -2.73% | 1184.1만 |
|---|
| 2026.06.09 | ₩87,983 | ₩91,307 | ₩79,438 | ₩86,061 | -2.19% | 1528.1만 |
|---|
| 2026.06.08 | ₩86,568 | ₩87,676 | ₩84,832 | ₩85,313 | -1.45% | 500.9만 |
|---|
| 2026.06.05 | ₩90,320 | ₩90,520 | ₩81,721 | ₩83,163 | -7.92% | 1209.5만 |
|---|
| 2026.06.04 | ₩88,944 | ₩93,884 | ₩88,130 | ₩93,070 | +4.64% | 530.8만 |
|---|
| 2026.06.03 | ₩91,334 | ₩91,334 | ₩88,263 | ₩89,051 | -2.50% | 661.1만 |
|---|
| 2026.06.02 | ₩89,906 | ₩93,083 | ₩89,906 | ₩92,870 | +3.30% | 456.2만 |
|---|
| 2026.06.01 | ₩89,799 | ₩91,908 | ₩87,863 | ₩90,440 | +0.71% | 478.7만 |
|---|
| 2026.05.29 | ₩92,669 | ₩92,736 | ₩89,759 | ₩91,708 | -1.04% | 647만 |
|---|
| 2026.05.28 | ₩91,134 | ₩94,018 | ₩89,545 | ₩93,337 | +2.42% | 470.4만 |
|---|
| 2026.05.27 | ₩92,589 | ₩93,110 | ₩90,840 | ₩91,801 | -0.85% | 446.5만 |
|---|
| 2026.05.26 | ₩90,093 | ₩91,988 | ₩89,452 | ₩91,975 | +2.09% | 459.4만 |
|---|
| 2026.05.22 | ₩86,181 | ₩88,344 | ₩85,753 | ₩87,008 | +0.96% | 619.8만 |
|---|
| 2026.05.21 | ₩81,388 | ₩85,780 | ₩80,053 | ₩84,779 | +4.17% | 765.8만 |
|---|
| 2026.05.20 | ₩78,290 | ₩82,629 | ₩77,022 | ₩82,469 | +5.34% | 861.1만 |
|---|
| 2026.05.19 | ₩77,463 | ₩78,491 | ₩74,712 | ₩76,755 | -0.91% | 855.9만 |
|---|
| 2026.05.18 | ₩81,775 | ₩81,988 | ₩77,529 | ₩79,292 | -3.04% | 837.1만 |
|---|
| 2026.05.15 | ₩83,243 | ₩83,243 | ₩80,426 | ₩80,747 | -3.00% | 958.4만 |
|---|
| 2026.05.14 | ₩86,528 | ₩88,143 | ₩84,832 | ₩87,035 | +0.59% | 757.6만 |
|---|
| 2026.05.13 | ₩85,780 | ₩86,247 | ₩83,003 | ₩85,513 | -0.31% | 571.7만 |
|---|
| 2026.05.12 | ₩86,755 | ₩86,782 | ₩81,468 | ₩85,420 | -1.54% | 905.3만 |
|---|
| 2026.05.11 | ₩87,649 | ₩89,545 | ₩87,302 | ₩88,023 | +0.43% | 537.8만 |
|---|
| 2026.05.08 | ₩86,808 | ₩87,649 | ₩85,527 | ₩86,942 | +0.15% | 560.6만 |
|---|
| 2026.05.07 | ₩90,239 | ₩90,266 | ₩84,258 | ₩85,259 | -5.52% | 834.4만 |
|---|
| 2026.05.06 | ₩88,237 | ₩89,759 | ₩86,448 | ₩89,532 | +1.47% | 681.6만 |
|---|
| 2026.05.05 | ₩83,591 | ₩86,034 | ₩83,457 | ₩85,740 | +2.57% | 577.3만 |
|---|
| 2026.05.04 | ₩82,349 | ₩84,231 | ₩80,066 | ₩81,641 | -0.86% | 821.6만 |
|---|
| 2026.05.01 | ₩82,376 | ₩83,350 | ₩80,520 | ₩82,910 | +0.65% | 768.2만 |
|---|
| 2026.04.30 | ₩77,689 | ₩82,002 | ₩77,155 | ₩81,788 | +5.28% | 768.5만 |
|---|
| 2026.04.29 | ₩78,397 | ₩78,784 | ₩75,393 | ₩76,848 | -1.98% | 667.6만 |
|---|
| 2026.04.28 | ₩80,280 | ₩81,121 | ₩77,556 | ₩78,450 | -2.28% | 626.7만 |
|---|
| 2026.04.27 | ₩81,041 | ₩82,269 | ₩80,507 | ₩81,281 | +0.30% | 425.9만 |
|---|
| 2026.04.24 | ₩80,867 | ₩82,162 | ₩78,771 | ₩80,867 | 0.00% | 746.2만 |
|---|
| 2026.04.23 | ₩81,027 | ₩82,002 | ₩76,835 | ₩79,959 | -1.32% | 1086.2만 |
|---|
| 2026.04.22 | ₩81,748 | ₩82,122 | ₩79,479 | ₩80,827 | -1.13% | 679.6만 |
|---|
| 2026.04.21 | ₩82,402 | ₩83,778 | ₩78,504 | ₩79,158 | -3.94% | 986만 |
|---|
| 2026.04.20 | ₩79,332 | ₩81,922 | ₩79,198 | ₩81,641 | +2.91% | 653.5만 |
|---|
| 2026.04.17 | ₩78,597 | ₩81,828 | ₩78,077 | ₩80,226 | +2.07% | 974.4만 |
|---|
| 2026.04.16 | ₩75,046 | ₩75,794 | ₩73,884 | ₩75,487 | +0.59% | 750.2만 |
|---|
| 2026.04.15 | ₩74,512 | ₩75,179 | ₩73,524 | ₩75,033 | +0.70% | 650.7만 |
|---|
| 2026.04.14 | ₩73,190 | ₩75,033 | ₩72,496 | ₩74,459 | +1.73% | 795.2만 |
|---|
| 2026.04.13 | ₩67,756 | ₩71,748 | ₩67,596 | ₩71,521 | +5.56% | 719.5만 |
|---|
| 2026.04.10 | ₩69,479 | ₩69,706 | ₩67,823 | ₩68,571 | -1.31% | 598.1만 |
|---|
| 2026.04.09 | ₩66,675 | ₩69,852 | ₩66,675 | ₩69,131 | +3.68% | 749.2만 |
|---|
| 2026.04.08 | ₩68,704 | ₩69,252 | ₩66,461 | ₩67,930 | -1.13% | 1178.8만 |
|---|
| 2026.04.07 | ₩61,188 | ₩62,816 | ₩59,933 | ₩62,416 | +2.01% | 1452.5만 |
|---|
| 2026.04.06 | ₩61,014 | ₩62,509 | ₩60,507 | ₩62,042 | +1.68% | 961만 |
|---|
| 2026.04.02 | ₩56,675 | ₩62,015 | ₩56,635 | ₩61,214 | +8.01% | 1044.6만 |
|---|
| 2026.04.01 | ₩60,360 | ₩62,109 | ₩59,759 | ₩60,053 | -0.51% | 1010.2만 |
|---|
| 2026.03.31 | ₩55,647 | ₩59,586 | ₩55,126 | ₩58,918 | +5.88% | 1743.5만 |
|---|
| 2026.03.30 | ₩57,316 | ₩57,329 | ₩52,736 | ₩53,364 | -6.89% | 1741.6만 |
|---|
| 2026.03.27 | ₩57,890 | ₩58,384 | ₩55,327 | ₩55,807 | -3.60% | 1103.6만 |
|---|
| 2026.03.26 | ₩60,039 | ₩62,216 | ₩58,758 | ₩58,958 | -1.80% | 1189.2만 |
|---|
| 2026.03.25 | ₩62,122 | ₩63,083 | ₩60,547 | ₩62,189 | +0.11% | 1159.2만 |
|---|
| 2026.03.24 | ₩57,650 | ₩61,014 | ₩57,049 | ₩60,013 | +4.10% | 1490.6만 |
|---|
| 2026.03.23 | ₩58,865 | ₩61,762 | ₩58,170 | ₩59,078 | +0.36% | 1476.3만 |
|---|
| 2026.03.20 | ₩58,958 | ₩59,332 | ₩54,205 | ₩55,527 | -5.82% | 1621.1만 |
|---|
| 2026.03.19 | ₩56,194 | ₩61,161 | ₩55,874 | ₩59,479 | +5.84% | 1588.4만 |
|---|
| 2026.03.18 | ₩60,093 | ₩60,667 | ₩58,250 | ₩58,357 | -2.89% | 1181.8만 |
|---|
| 2026.03.17 | ₩61,121 | ₩62,496 | ₩60,533 | ₩61,294 | +0.28% | 836.7만 |
|---|
| 2026.03.16 | ₩60,747 | ₩61,975 | ₩59,786 | ₩60,186 | -0.92% | 938만 |
|---|
| 2026.03.13 | ₩60,440 | ₩61,401 | ₩57,796 | ₩58,517 | -3.18% | 1631.2만 |
|---|
| 2026.03.12 | ₩60,360 | ₩60,987 | ₩58,598 | ₩59,212 | -1.90% | 1847.5만 |
|---|
| 2026.03.11 | ₩62,910 | ₩64,445 | ₩61,615 | ₩63,297 | +0.62% | 1442.6만 |
|---|
| 2026.03.10 | ₩63,364 | ₩66,902 | ₩62,977 | ₩63,751 | +0.61% | 1678.3만 |
|---|
| 2026.03.09 | ₩59,439 | ₩64,646 | ₩57,102 | ₩63,885 | +7.48% | 2073.5만 |
|---|
| 2026.03.06 | ₩62,443 | ₩63,778 | ₩61,174 | ₩61,909 | -0.86% | 2114.1만 |
|---|
| 2026.03.05 | ₩68,330 | ₩69,719 | ₩64,445 | ₩66,515 | -2.66% | 1651.8만 |
|---|
| 2026.03.04 | ₩70,079 | ₩71,508 | ₩68,250 | ₩70,520 | +0.63% | 804.9만 |
|---|
| 2026.03.03 | ₩66,608 | ₩70,133 | ₩63,724 | ₩68,584 | +2.97% | 1684.1만 |
|---|
| 2026.03.02 | ₩67,516 | ₩72,750 | ₩67,503 | ₩72,402 | +7.24% | 1368.8만 |
|---|
| 2026.02.27 | ₩71,081 | ₩71,615 | ₩69,131 | ₩70,493 | -0.83% | 1058.9만 |
|---|
| 2026.02.26 | ₩73,537 | ₩74,525 | ₩71,134 | ₩74,312 | +1.05% | 988만 |
|---|
| 2026.02.25 | ₩73,738 | ₩73,778 | ₩71,455 | ₩73,163 | -0.78% | 839.3만 |
|---|
| 2026.02.24 | ₩69,786 | ₩72,803 | ₩69,398 | ₩72,162 | +3.41% | 822.5만 |
|---|
| 2026.02.23 | ₩72,362 | ₩73,150 | ₩67,983 | ₩69,946 | -3.34% | 1320.6만 |
|---|
| 2026.02.20 | ₩71,882 | ₩75,580 | ₩71,334 | ₩73,404 | +2.12% | 1272.1만 |
|---|
| 2026.02.19 | ₩71,748 | ₩73,431 | ₩70,520 | ₩73,431 | +2.34% | 833.3만 |
|---|
| 2026.02.18 | ₩72,109 | ₩75,313 | ₩71,174 | ₩72,937 | +1.15% | 932.1만 |
|---|
| 2026.02.17 | ₩71,588 | ₩73,230 | ₩68,891 | ₩72,176 | +0.82% | 1078.7만 |
|---|
| 2026.02.13 | ₩70,266 | ₩73,844 | ₩68,531 | ₩72,055 | +2.55% | 1315.8만 |
|---|
| 2026.02.12 | ₩75,714 | ₩76,087 | ₩68,517 | ₩69,519 | -8.18% | 1196.9만 |
|---|
| 2026.02.11 | ₩76,995 | ₩77,422 | ₩71,615 | ₩73,978 | -3.92% | 1131.5만 |
|---|
| 2026.02.10 | ₩76,021 | ₩77,062 | ₩74,806 | ₩75,046 | -1.28% | 680.4만 |
|---|
| 2026.02.09 | ₩73,991 | ₩76,341 | ₩72,723 | ₩75,673 | +2.27% | 703.9만 |
|---|
| 2026.02.06 | ₩69,933 | ₩74,672 | ₩69,879 | ₩74,125 | +5.99% | 1070.7만 |
|---|
| 2026.02.05 | ₩69,145 | ₩71,682 | ₩66,381 | ₩67,035 | -3.05% | 1324.4만 |
|---|
| 2026.02.04 | ₩73,844 | ₩74,245 | ₩68,023 | ₩70,814 | -4.10% | 1407.6만 |
|---|
| 2026.02.03 | ₩72,950 | ₩74,579 | ₩69,252 | ₩72,736 | -0.29% | 1156만 |
|---|
| 2026.02.02 | ₩69,198 | ₩73,524 | ₩69,145 | ₩72,229 | +4.38% | 860.6만 |
|---|
| 2026.01.30 | ₩71,428 | ₩73,030 | ₩68,811 | ₩70,240 | -1.66% | 1372만 |
|---|
| 2026.01.29 | ₩73,978 | ₩74,806 | ₩70,093 | ₩73,364 | -0.83% | 965.2만 |
|---|
| 2026.01.28 | ₩75,567 | ₩76,194 | ₩72,763 | ₩73,404 | -2.86% | 926.6만 |
|---|
| 2026.01.27 | ₩73,991 | ₩74,672 | ₩72,856 | ₩74,539 | +0.74% | 582.1만 |
|---|
| 2026.01.26 | ₩74,846 | ₩76,221 | ₩73,564 | ₩73,951 | -1.20% | 839.8만 |
|---|
| 2026.01.23 | ₩78,384 | ₩78,437 | ₩74,405 | ₩74,712 | -4.68% | 1011.6만 |
|---|
| 2026.01.22 | ₩79,171 | ₩80,693 | ₩78,798 | ₩79,131 | -0.05% | 1045.2만 |
|---|
| 2026.01.21 | ₩74,779 | ₩78,077 | ₩73,364 | ₩77,422 | +3.54% | 1417.4만 |
|---|
| 2026.01.20 | ₩71,882 | ₩75,246 | ₩71,815 | ₩73,123 | +1.73% | 1164.2만 |
|---|
| 2026.01.16 | ₩75,874 | ₩77,089 | ₩74,966 | ₩75,860 | -0.02% | 817.5만 |
|---|
| 2026.01.15 | ₩74,485 | ₩76,982 | ₩74,218 | ₩75,700 | +1.63% | 951.7만 |
|---|
| 2026.01.14 | ₩72,055 | ₩74,018 | ₩71,321 | ₩73,804 | +2.43% | 933.6만 |
|---|
| 2026.01.13 | ₩73,163 | ₩73,564 | ₩71,575 | ₩72,309 | -1.17% | 861.3만 |
|---|
| 2026.01.12 | ₩70,653 | ₩72,576 | ₩69,772 | ₩72,443 | +2.53% | 837.7만 |
|---|
| 2026.01.09 | ₩70,880 | ₩72,469 | ₩69,692 | ₩71,415 | +0.75% | 1183.6만 |
|---|
| 2026.01.08 | ₩67,062 | ₩70,400 | ₩66,782 | ₩69,892 | +4.22% | 1076.1만 |
|---|
| 2026.01.07 | ₩68,411 | ₩68,744 | ₩66,488 | ₩67,663 | -1.09% | 841.6만 |
|---|
| 2026.01.06 | ₩65,220 | ₩68,290 | ₩64,632 | ₩68,157 | +4.50% | 977.2만 |
|---|
| 2026.01.05 | ₩63,377 | ₩66,194 | ₩63,204 | ₩65,620 | +3.54% | 1016.9만 |
|---|
| 2026.01.02 | ₩61,855 | ₩62,843 | ₩60,480 | ₩62,643 | +1.27% | 1110.6만 |
|---|
| 2025.12.31 | ₩62,242 | ₩62,363 | ₩60,667 | ₩60,800 | -2.32% | 683만 |
|---|
| 2025.12.30 | ₩63,698 | ₩63,818 | ₩62,149 | ₩62,229 | -2.31% | 639만 |
|---|
| 2025.12.29 | ₩63,898 | ₩64,873 | ₩63,204 | ₩63,604 | -0.46% | 634.3만 |
|---|
| 2025.12.26 | ₩65,740 | ₩65,834 | ₩64,018 | ₩64,779 | -1.46% | 586.8만 |
|---|
| 2025.12.24 | ₩65,273 | ₩65,981 | ₩64,646 | ₩65,860 | +0.90% | 440.9만 |
|---|
| 2025.12.23 | ₩65,727 | ₩66,314 | ₩64,953 | ₩65,393 | -0.51% | 622.8만 |
|---|
| 2025.12.22 | ₩65,700 | ₩67,850 | ₩65,593 | ₩66,675 | +1.48% | 641.2만 |
|---|
| 2025.12.19 | ₩63,377 | ₩64,993 | ₩63,257 | ₩64,525 | +1.81% | 824.8만 |
|---|
| 2025.12.18 | ₩64,125 | ₩65,006 | ₩62,656 | ₩63,030 | -1.71% | 1361.8만 |
|---|
| 2025.12.17 | ₩64,338 | ₩65,700 | ₩61,535 | ₩61,922 | -3.76% | 1056.4만 |
|---|
| 2025.12.16 | ₩64,352 | ₩65,700 | ₩62,870 | ₩63,951 | -0.62% | 1240만 |
|---|
| 2025.12.15 | ₩67,783 | ₩67,876 | ₩64,806 | ₩64,939 | -4.20% | 1181.1만 |
|---|
| 2025.12.12 | ₩69,799 | ₩69,986 | ₩66,154 | ₩66,488 | -4.74% | 1514.7만 |
|---|
| 2025.12.11 | ₩67,209 | ₩69,852 | ₩66,942 | ₩69,706 | +3.71% | 1290.4만 |
|---|
| 2025.12.10 | ₩64,312 | ₩68,678 | ₩64,071 | ₩67,342 | +4.71% | 1792.9만 |
|---|
| 2025.12.09 | ₩63,844 | ₩65,887 | ₩63,738 | ₩64,712 | +1.36% | 826.7만 |
|---|
| 2025.12.08 | ₩65,767 | ₩65,780 | ₩63,791 | ₩64,352 | -2.15% | 866.5만 |
|---|
| 2025.12.05 | ₩64,846 | ₩65,727 | ₩63,898 | ₩64,258 | -0.91% | 865.3만 |
|---|
| 2025.12.04 | ₩63,003 | ₩65,767 | ₩62,643 | ₩65,113 | +3.35% | 1057.1만 |
|---|
| 2025.12.03 | ₩60,867 | ₩63,631 | ₩60,440 | ₩63,484 | +4.30% | 1065.2만 |
|---|
| 2025.12.02 | ₩61,855 | ₩61,882 | ₩60,200 | ₩60,253 | -2.59% | 838.7만 |
|---|
| 2025.12.01 | ₩60,533 | ₩62,109 | ₩60,373 | ₩60,587 | +0.09% | 803.6만 |
|---|
| 2025.11.28 | ₩62,456 | ₩62,963 | ₩61,682 | ₩62,857 | +0.64% | 463.5만 |
|---|
| 2025.11.26 | ₩60,226 | ₩62,990 | ₩60,039 | ₩61,882 | +2.75% | 912만 |
|---|
| 2025.11.25 | ₩57,209 | ₩60,600 | ₩56,702 | ₩60,320 | +5.44% | 1304.7만 |
|---|
| 2025.11.24 | ₩53,938 | ₩56,929 | ₩53,618 | ₩56,595 | +4.93% | 1085.4만 |
|---|
| 2025.11.21 | ₩50,066 | ₩54,672 | ₩49,839 | ₩53,738 | +7.33% | 2305.6만 |
|---|
| 2025.11.20 | ₩55,046 | ₩56,288 | ₩49,439 | ₩49,599 | -9.90% | 2229.7만 |
|---|
| 2025.11.19 | ₩52,750 | ₩54,459 | ₩51,829 | ₩52,550 | -0.38% | 1120.6만 |
|---|
| 2025.11.18 | ₩51,094 | ₩53,604 | ₩50,854 | ₩52,523 | +2.80% | 2018.7만 |
|---|
| 2025.11.17 | ₩54,646 | ₩55,607 | ₩51,401 | ₩52,082 | -4.69% | 1365만 |
|---|
| 2025.11.14 | ₩52,523 | ₩56,234 | ₩52,483 | ₩55,380 | +5.44% | 1716.5만 |
|---|
| 2025.11.13 | ₩58,691 | ₩59,305 | ₩54,285 | ₩55,006 | -6.28% | 1783.9만 |
|---|
| 2025.11.12 | ₩60,934 | ₩62,055 | ₩59,799 | ₩60,039 | -1.47% | 1136만 |
|---|
| 2025.11.11 | ₩59,879 | ₩60,854 | ₩59,212 | ₩60,480 | +1.00% | 850.9만 |
|---|
| 2025.11.10 | ₩61,067 | ₩61,228 | ₩59,065 | ₩60,333 | -1.20% | 1082.2만 |
|---|
| 2025.11.07 | ₩56,315 | ₩58,651 | ₩54,779 | ₩58,584 | +4.03% | 1870.5만 |
|---|
| 2025.11.06 | ₩60,694 | ₩61,067 | ₩57,489 | ₩57,756 | -4.84% | 1454.1만 |
|---|
| 2025.11.05 | ₩59,051 | ₩61,775 | ₩58,825 | ₩61,027 | +3.35% | 1337.1만 |
|---|
| 2025.11.04 | ₩58,945 | ₩60,667 | ₩58,344 | ₩58,504 | -0.75% | 1415만 |
|---|
| 2025.11.03 | ₩62,269 | ₩62,483 | ₩59,505 | ₩61,708 | -0.90% | 1300만 |
|---|
| 2025.10.31 | ₩61,441 | ₩62,763 | ₩60,467 | ₩62,376 | +1.52% | 1307.4만 |
|---|
| 2025.10.30 | ₩61,695 | ₩63,858 | ₩61,174 | ₩61,348 | -0.56% | 1546.3만 |
|---|
| 2025.10.29 | ₩64,445 | ₩66,234 | ₩61,268 | ₩62,937 | -2.34% | 2337.7만 |
|---|
| 2025.10.28 | ₩65,046 | ₩66,074 | ₩63,911 | ₩64,539 | -0.78% | 1074.4만 |
|---|
| 2025.10.27 | ₩66,755 | ₩67,102 | ₩65,019 | ₩65,660 | -1.64% | 1038.6만 |
|---|
| 2025.10.24 | ₩65,233 | ₩66,234 | ₩64,619 | ₩64,939 | -0.45% | 1020.8만 |
|---|
| 2025.10.23 | ₩61,108 | ₩63,230 | ₩60,667 | ₩62,696 | +2.60% | 1016.6만 |
|---|
| 2025.10.22 | ₩62,496 | ₩63,124 | ₩58,491 | ₩60,427 | -3.31% | 1818.8만 |
|---|
| 2025.10.21 | ₩63,577 | ₩64,298 | ₩62,109 | ₩63,230 | -0.55% | 982.6만 |
|---|
| 2025.10.20 | ₩63,003 | ₩64,312 | ₩62,683 | ₩64,138 | +1.80% | 898.1만 |
|---|
| 2025.10.17 | ₩60,587 | ₩61,975 | ₩59,198 | ₩60,627 | +0.07% | 1699.4만 |
|---|
| 2025.10.16 | ₩66,715 | ₩66,875 | ₩61,174 | ₩62,029 | -7.02% | 2015.7만 |
|---|
| 2025.10.15 | ₩66,194 | ₩68,037 | ₩63,644 | ₩66,168 | -0.04% | 1573.4만 |
|---|
| 2025.10.14 | ₩59,252 | ₩65,567 | ₩58,598 | ₩64,245 | +8.43% | 1707.6만 |
|---|
| 2025.10.13 | ₩59,786 | ₩61,802 | ₩59,519 | ₩61,588 | +3.01% | 1283.5만 |
|---|
| 2025.10.10 | ₩63,043 | ₩63,885 | ₩56,782 | ₩56,942 | -9.68% | 2844.3만 |
|---|