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 | ₩77,041 | ₩78,430 | ₩76,453 | ₩77,655 | +0.80% | 423.9만 |
| 2026.10.08 | ₩75,557 | ₩76,787 | ₩74,074 | ₩76,573 | +1.34% | 707만 |
| 2026.10.07 | ₩77,201 | ₩77,856 | ₩76,092 | ₩76,747 | -0.59% | 597.3만 |
| 2026.10.06 | ₩82,480 | ₩82,680 | ₩79,352 | ₩79,820 | -3.22% | 583.9만 |
| 2026.10.05 | ₩80,395 | ₩82,333 | ₩78,751 | ₩81,611 | +1.51% | 450.5만 |
| 2026.10.02 | ₩80,702 | ₩81,718 | ₩79,499 | ₩79,981 | -0.89% | 680.3만 |
| 2026.10.01 | ₩76,613 | ₩79,326 | ₩75,063 | ₩78,003 | +1.81% | 817.4만 |
| 2026.09.30 | ₩79,045 | ₩79,259 | ₩77,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,161 |
| -2.38% |
| 479.7만 |
| 2026.09.29 | ₩79,139 | ₩79,780 | ₩76,747 | ₩78,096 | -1.32% | 499만 |
|---|
| 2026.09.28 | ₩79,205 | ₩80,582 | ₩77,909 | ₩78,978 | -0.29% | 505.5만 |
|---|
| 2026.09.25 | ₩80,956 | ₩81,945 | ₩79,352 | ₩80,662 | -0.36% | 486.8만 |
|---|
| 2026.09.24 | ₩80,181 | ₩80,929 | ₩78,217 | ₩80,435 | +0.32% | 545.8만 |
|---|
| 2026.09.23 | ₩84,310 | ₩84,457 | ₩80,662 | ₩80,756 | -4.22% | 607.7만 |
|---|
| 2026.09.22 | ₩85,713 | ₩86,943 | ₩84,364 | ₩85,379 | -0.39% | 476.8만 |
|---|
| 2026.09.21 | ₩84,604 | ₩84,791 | ₩83,442 | ₩84,030 | -0.68% | 251.2만 |
|---|
| 2026.09.18 | ₩83,522 | ₩83,816 | ₩81,451 | ₩82,747 | -0.93% | 383.4만 |
|---|
| 2026.09.17 | ₩86,235 | ₩86,475 | ₩83,856 | ₩83,963 | -2.63% | 311.2만 |
|---|
| 2026.09.16 | ₩84,203 | ₩85,486 | ₩80,248 | ₩82,814 | -1.65% | 552.6만 |
|---|
| 2026.09.15 | ₩85,166 | ₩85,446 | ₩82,921 | ₩83,896 | -1.49% | 340.7만 |
|---|
| 2026.09.14 | ₩85,313 | ₩87,424 | ₩84,938 | ₩85,633 | +0.38% | 355.3만 |
|---|
| 2026.09.11 | ₩88,253 | ₩88,854 | ₩86,515 | ₩86,609 | -1.86% | 303.3만 |
|---|
| 2026.09.10 | ₩86,395 | ₩87,558 | ₩85,192 | ₩85,687 | -0.82% | 380.2만 |
|---|
| 2026.09.09 | ₩90,952 | ₩91,607 | ₩88,065 | ₩88,359 | -2.85% | 390.8만 |
|---|
| 2026.09.08 | ₩92,743 | ₩93,464 | ₩91,754 | ₩92,181 | -0.61% | 261.3만 |
|---|
| 2026.09.04 | ₩91,219 | ₩93,585 | ₩91,112 | ₩93,398 | +2.39% | 228.1만 |
|---|
| 2026.09.03 | ₩93,277 | ₩93,625 | ₩91,099 | ₩92,729 | -0.59% | 246.7만 |
|---|
| 2026.09.02 | ₩89,442 | ₩91,968 | ₩89,121 | ₩91,660 | +2.48% | 292.9만 |
|---|
| 2026.09.01 | ₩89,843 | ₩90,765 | ₩88,012 | ₩88,573 | -1.41% | 379.7만 |
|---|
| 2026.08.31 | ₩92,810 | ₩93,050 | ₩90,551 | ₩91,687 | -1.21% | 339.7만 |
|---|
| 2026.08.28 | ₩97,300 | ₩97,995 | ₩93,398 | ₩93,478 | -3.93% | 432.8만 |
|---|
| 2026.08.27 | ₩96,444 | ₩97,941 | ₩95,883 | ₩97,460 | +1.05% | 270.6만 |
|---|
| 2026.08.26 | ₩96,391 | ₩97,620 | ₩95,896 | ₩96,658 | +0.28% | 204만 |
|---|
| 2026.08.25 | ₩97,313 | ₩97,460 | ₩95,723 | ₩96,952 | -0.37% | 201.6만 |
|---|
| 2026.08.24 | ₩97,313 | ₩97,473 | ₩95,255 | ₩95,776 | -1.58% | 307.5만 |
|---|
| 2026.08.21 | ₩97,634 | ₩98,061 | ₩96,017 | ₩97,714 | +0.08% | 317.3만 |
|---|
| 2026.08.20 | ₩97,179 | ₩97,954 | ₩95,014 | ₩95,669 | -1.55% | 462.2만 |
|---|
| 2026.08.19 | ₩100,788 | ₩101,269 | ₩99,157 | ₩99,612 | -1.17% | 305.2만 |
|---|
| 2026.08.18 | ₩100,494 | ₩101,135 | ₩98,101 | ₩98,222 | -2.26% | 368.1만 |
|---|
| 2026.08.17 | ₩102,044 | ₩102,351 | ₩101,242 | ₩102,097 | +0.05% | 326.7만 |
|---|
| 2026.08.14 | ₩101,389 | ₩103,220 | ₩100,841 | ₩103,086 | +1.67% | 262만 |
|---|
| 2026.08.13 | ₩102,217 | ₩103,166 | ₩100,894 | ₩101,616 | -0.59% | 319.1만 |
|---|
| 2026.08.12 | ₩101,162 | ₩101,549 | ₩99,144 | ₩100,908 | -0.25% | 399.1만 |
|---|
| 2026.08.11 | ₩99,184 | ₩100,159 | ₩98,810 | ₩99,211 | +0.03% | 266.8만 |
|---|
| 2026.08.10 | ₩98,810 | ₩99,638 | ₩97,353 | ₩98,235 | -0.58% | 333만 |
|---|
| 2026.08.07 | ₩98,730 | ₩100,266 | ₩98,128 | ₩99,799 | +1.08% | 287.8만 |
|---|
| 2026.08.06 | ₩98,008 | ₩99,772 | ₩96,418 | ₩96,658 | -1.38% | 286만 |
|---|
| 2026.08.05 | ₩100,868 | ₩101,469 | ₩98,222 | ₩98,222 | -2.62% | 373.4만 |
|---|
| 2026.08.04 | ₩96,231 | ₩100,774 | ₩95,856 | ₩100,186 | +4.11% | 481만 |
|---|
| 2026.08.03 | ₩91,794 | ₩95,282 | ₩91,393 | ₩94,894 | +3.38% | 451만 |
|---|
| 2026.07.31 | ₩92,529 | ₩92,890 | ₩87,170 | ₩90,337 | -2.37% | 537.7만 |
|---|
| 2026.07.30 | ₩90,337 | ₩91,887 | ₩88,386 | ₩91,593 | +1.39% | 419.4만 |
|---|
| 2026.07.29 | ₩91,674 | ₩92,836 | ₩87,745 | ₩88,039 | -3.97% | 709.6만 |
|---|
| 2026.07.28 | ₩92,369 | ₩92,930 | ₩89,749 | ₩92,569 | +0.22% | 364.9만 |
|---|
| 2026.07.27 | ₩93,197 | ₩94,573 | ₩90,484 | ₩92,181 | -1.09% | 384.5만 |
|---|
| 2026.07.24 | ₩92,689 | ₩93,157 | ₩89,936 | ₩90,605 | -2.25% | 300만 |
|---|
| 2026.07.23 | ₩90,351 | ₩92,369 | ₩89,709 | ₩91,500 | +1.27% | 419.1만 |
|---|
| 2026.07.22 | ₩94,974 | ₩95,683 | ₩92,783 | ₩93,130 | -1.94% | 355.9만 |
|---|
| 2026.07.21 | ₩92,876 | ₩96,003 | ₩92,195 | ₩95,803 | +3.15% | 287.2만 |
|---|
| 2026.07.20 | ₩94,413 | ₩95,375 | ₩91,740 | ₩91,887 | -2.68% | 394.8만 |
|---|
| 2026.07.17 | ₩91,620 | ₩95,562 | ₩91,246 | ₩93,571 | +2.13% | 488.7만 |
|---|
| 2026.07.16 | ₩94,199 | ₩97,246 | ₩93,905 | ₩95,202 | +1.06% | 385.8만 |
|---|
| 2026.07.15 | ₩94,774 | ₩96,618 | ₩93,785 | ₩95,322 | +0.58% | 361.9만 |
|---|
| 2026.07.14 | ₩95,095 | ₩95,589 | ₩93,411 | ₩94,132 | -1.01% | 475.6만 |
|---|
| 2026.07.13 | ₩94,707 | ₩95,402 | ₩92,395 | ₩93,157 | -1.64% | 492.8만 |
|---|
| 2026.07.10 | ₩97,273 | ₩97,781 | ₩93,331 | ₩95,562 | -1.76% | 368.2만 |
|---|
| 2026.07.09 | ₩94,961 | ₩97,527 | ₩94,707 | ₩96,925 | +2.07% | 415.6만 |
|---|
| 2026.07.08 | ₩93,905 | ₩94,961 | ₩90,658 | ₩93,357 | -0.58% | 537.8만 |
|---|
| 2026.07.07 | ₩98,997 | ₩99,705 | ₩95,055 | ₩96,097 | -2.93% | 483.9만 |
|---|
| 2026.07.06 | ₩97,594 | ₩100,200 | ₩97,580 | ₩98,689 | +1.12% | 314.9만 |
|---|
| 2026.07.02 | ₩100,400 | ₩102,097 | ₩94,881 | ₩97,366 | -3.02% | 519.9만 |
|---|
| 2026.07.01 | ₩99,839 | ₩102,685 | ₩98,890 | ₩99,331 | -0.51% | 359.1만 |
|---|
| 2026.06.30 | ₩98,676 | ₩100,908 | ₩97,447 | ₩100,373 | +1.72% | 386.4만 |
|---|
| 2026.06.29 | ₩98,195 | ₩99,130 | ₩94,774 | ₩98,983 | +0.80% | 534.3만 |
|---|
| 2026.06.26 | ₩96,605 | ₩99,946 | ₩95,736 | ₩97,888 | +1.33% | 729.7만 |
|---|
| 2026.06.25 | ₩99,518 | ₩101,456 | ₩96,805 | ₩98,796 | -0.73% | 807.6만 |
|---|
| 2026.06.24 | ₩96,043 | ₩99,678 | ₩94,854 | ₩96,845 | +0.83% | 739.3만 |
|---|
| 2026.06.23 | ₩93,478 | ₩97,888 | ₩92,622 | ₩95,442 | +2.10% | 641만 |
|---|
| 2026.06.22 | ₩97,393 | ₩99,705 | ₩96,498 | ₩98,502 | +1.14% | 400.7만 |
|---|
| 2026.06.18 | ₩94,921 | ₩96,257 | ₩92,061 | ₩95,910 | +1.04% | 615만 |
|---|
| 2026.06.17 | ₩93,224 | ₩96,364 | ₩89,856 | ₩90,645 | -2.77% | 908.3만 |
|---|
| 2026.06.16 | ₩96,231 | ₩97,420 | ₩92,422 | ₩92,916 | -3.44% | 457.7만 |
|---|
| 2026.06.15 | ₩97,246 | ₩98,476 | ₩94,734 | ₩95,415 | -1.88% | 605만 |
|---|
| 2026.06.12 | ₩91,928 | ₩95,723 | ₩90,698 | ₩93,157 | +1.34% | 781.1만 |
|---|
| 2026.06.11 | ₩85,620 | ₩91,420 | ₩85,206 | ₩90,858 | +6.12% | 1216만 |
|---|
| 2026.06.10 | ₩85,767 | ₩89,749 | ₩83,188 | ₩83,428 | -2.73% | 1184.1만 |
|---|
| 2026.06.09 | ₩88,065 | ₩91,393 | ₩79,513 | ₩86,141 | -2.19% | 1528.1만 |
|---|
| 2026.06.08 | ₩86,649 | ₩87,758 | ₩84,912 | ₩85,393 | -1.45% | 500.9만 |
|---|
| 2026.06.05 | ₩90,404 | ₩90,605 | ₩81,798 | ₩83,241 | -7.92% | 1209.5만 |
|---|
| 2026.06.04 | ₩89,028 | ₩93,972 | ₩88,212 | ₩93,157 | +4.64% | 530.8만 |
|---|
| 2026.06.03 | ₩91,420 | ₩91,420 | ₩88,346 | ₩89,135 | -2.50% | 661.1만 |
|---|
| 2026.06.02 | ₩89,990 | ₩93,170 | ₩89,990 | ₩92,957 | +3.30% | 456.2만 |
|---|
| 2026.06.01 | ₩89,883 | ₩91,994 | ₩87,945 | ₩90,524 | +0.71% | 478.7만 |
|---|
| 2026.05.29 | ₩92,756 | ₩92,823 | ₩89,843 | ₩91,794 | -1.04% | 647만 |
|---|
| 2026.05.28 | ₩91,219 | ₩94,106 | ₩89,629 | ₩93,424 | +2.42% | 470.4만 |
|---|
| 2026.05.27 | ₩92,676 | ₩93,197 | ₩90,925 | ₩91,887 | -0.85% | 446.5만 |
|---|
| 2026.05.26 | ₩90,177 | ₩92,075 | ₩89,535 | ₩92,061 | +2.09% | 459.4만 |
|---|
| 2026.05.22 | ₩86,261 | ₩88,426 | ₩85,834 | ₩87,090 | +0.96% | 619.8만 |
|---|
| 2026.05.21 | ₩81,464 | ₩85,860 | ₩80,128 | ₩84,858 | +4.17% | 765.8만 |
|---|
| 2026.05.20 | ₩78,364 | ₩82,707 | ₩77,094 | ₩82,546 | +5.34% | 861.1만 |
|---|
| 2026.05.19 | ₩77,535 | ₩78,564 | ₩74,782 | ₩76,827 | -0.91% | 855.9만 |
|---|
| 2026.05.18 | ₩81,851 | ₩82,065 | ₩77,602 | ₩79,366 | -3.04% | 837.1만 |
|---|
| 2026.05.15 | ₩83,321 | ₩83,321 | ₩80,502 | ₩80,822 | -3.00% | 958.4만 |
|---|
| 2026.05.14 | ₩86,609 | ₩88,226 | ₩84,912 | ₩87,117 | +0.59% | 757.6만 |
|---|
| 2026.05.13 | ₩85,860 | ₩86,328 | ₩83,081 | ₩85,593 | -0.31% | 571.7만 |
|---|
| 2026.05.12 | ₩86,836 | ₩86,863 | ₩81,544 | ₩85,500 | -1.54% | 905.3만 |
|---|
| 2026.05.11 | ₩87,731 | ₩89,629 | ₩87,384 | ₩88,106 | +0.43% | 537.8만 |
|---|
| 2026.05.08 | ₩86,889 | ₩87,731 | ₩85,607 | ₩87,023 | +0.15% | 560.6만 |
|---|
| 2026.05.07 | ₩90,324 | ₩90,351 | ₩84,337 | ₩85,339 | -5.52% | 834.4만 |
|---|
| 2026.05.06 | ₩88,319 | ₩89,843 | ₩86,529 | ₩89,616 | +1.47% | 681.6만 |
|---|
| 2026.05.05 | ₩83,669 | ₩86,114 | ₩83,535 | ₩85,820 | +2.57% | 577.3만 |
|---|
| 2026.05.04 | ₩82,426 | ₩84,310 | ₩80,141 | ₩81,718 | -0.86% | 821.6만 |
|---|
| 2026.05.01 | ₩82,453 | ₩83,428 | ₩80,595 | ₩82,987 | +0.65% | 768.2만 |
|---|
| 2026.04.30 | ₩77,762 | ₩82,079 | ₩77,228 | ₩81,865 | +5.28% | 768.5만 |
|---|
| 2026.04.29 | ₩78,470 | ₩78,858 | ₩75,464 | ₩76,920 | -1.98% | 667.6만 |
|---|
| 2026.04.28 | ₩80,355 | ₩81,197 | ₩77,629 | ₩78,524 | -2.28% | 626.7만 |
|---|
| 2026.04.27 | ₩81,116 | ₩82,346 | ₩80,582 | ₩81,357 | +0.30% | 425.9만 |
|---|
| 2026.04.24 | ₩80,943 | ₩82,239 | ₩78,845 | ₩80,943 | 0.00% | 746.2만 |
|---|
| 2026.04.23 | ₩81,103 | ₩82,079 | ₩76,907 | ₩80,034 | -1.32% | 1086.2만 |
|---|
| 2026.04.22 | ₩81,825 | ₩82,199 | ₩79,553 | ₩80,903 | -1.13% | 679.6만 |
|---|
| 2026.04.21 | ₩82,480 | ₩83,856 | ₩78,577 | ₩79,232 | -3.94% | 986만 |
|---|
| 2026.04.20 | ₩79,406 | ₩81,998 | ₩79,272 | ₩81,718 | +2.91% | 653.5만 |
|---|
| 2026.04.17 | ₩78,671 | ₩81,905 | ₩78,150 | ₩80,301 | +2.07% | 974.4만 |
|---|
| 2026.04.16 | ₩75,116 | ₩75,865 | ₩73,954 | ₩75,557 | +0.59% | 750.2만 |
|---|
| 2026.04.15 | ₩74,582 | ₩75,250 | ₩73,593 | ₩75,103 | +0.70% | 650.7만 |
|---|
| 2026.04.14 | ₩73,259 | ₩75,103 | ₩72,564 | ₩74,528 | +1.73% | 795.2만 |
|---|
| 2026.04.13 | ₩67,820 | ₩71,815 | ₩67,659 | ₩71,588 | +5.56% | 719.5만 |
|---|
| 2026.04.10 | ₩69,544 | ₩69,771 | ₩67,887 | ₩68,635 | -1.31% | 598.1만 |
|---|
| 2026.04.09 | ₩66,737 | ₩69,918 | ₩66,737 | ₩69,196 | +3.68% | 749.2만 |
|---|
| 2026.04.08 | ₩68,769 | ₩69,316 | ₩66,524 | ₩67,993 | -1.13% | 1178.8만 |
|---|
| 2026.04.07 | ₩61,245 | ₩62,875 | ₩59,989 | ₩62,474 | +2.01% | 1452.5만 |
|---|
| 2026.04.06 | ₩61,071 | ₩62,568 | ₩60,563 | ₩62,100 | +1.68% | 961만 |
|---|
| 2026.04.02 | ₩56,728 | ₩62,073 | ₩56,688 | ₩61,272 | +8.01% | 1044.6만 |
|---|
| 2026.04.01 | ₩60,416 | ₩62,167 | ₩59,815 | ₩60,109 | -0.51% | 1010.2만 |
|---|
| 2026.03.31 | ₩55,699 | ₩59,641 | ₩55,178 | ₩58,973 | +5.88% | 1743.5만 |
|---|
| 2026.03.30 | ₩57,370 | ₩57,383 | ₩52,786 | ₩53,414 | -6.89% | 1741.6만 |
|---|
| 2026.03.27 | ₩57,944 | ₩58,439 | ₩55,378 | ₩55,859 | -3.60% | 1103.6만 |
|---|
| 2026.03.26 | ₩60,096 | ₩62,274 | ₩58,813 | ₩59,013 | -1.80% | 1189.2만 |
|---|
| 2026.03.25 | ₩62,180 | ₩63,143 | ₩60,603 | ₩62,247 | +0.11% | 1159.2만 |
|---|
| 2026.03.24 | ₩57,704 | ₩61,071 | ₩57,102 | ₩60,069 | +4.10% | 1490.6만 |
|---|
| 2026.03.23 | ₩58,920 | ₩61,820 | ₩58,225 | ₩59,133 | +0.36% | 1476.3만 |
|---|
| 2026.03.20 | ₩59,013 | ₩59,387 | ₩54,256 | ₩55,579 | -5.82% | 1621.1만 |
|---|
| 2026.03.19 | ₩56,247 | ₩61,218 | ₩55,926 | ₩59,534 | +5.84% | 1588.4만 |
|---|
| 2026.03.18 | ₩60,149 | ₩60,724 | ₩58,305 | ₩58,412 | -2.89% | 1181.8만 |
|---|
| 2026.03.17 | ₩61,178 | ₩62,555 | ₩60,590 | ₩61,352 | +0.28% | 836.7만 |
|---|
| 2026.03.16 | ₩60,804 | ₩62,033 | ₩59,842 | ₩60,243 | -0.92% | 938만 |
|---|
| 2026.03.13 | ₩60,497 | ₩61,459 | ₩57,851 | ₩58,572 | -3.18% | 1631.2만 |
|---|
| 2026.03.12 | ₩60,416 | ₩61,044 | ₩58,652 | ₩59,267 | -1.90% | 1847.5만 |
|---|
| 2026.03.11 | ₩62,969 | ₩64,506 | ₩61,673 | ₩63,356 | +0.62% | 1442.6만 |
|---|
| 2026.03.10 | ₩63,423 | ₩66,964 | ₩63,036 | ₩63,811 | +0.61% | 1678.3만 |
|---|
| 2026.03.09 | ₩59,494 | ₩64,706 | ₩57,156 | ₩63,944 | +7.48% | 2073.5만 |
|---|
| 2026.03.06 | ₩62,501 | ₩63,837 | ₩61,232 | ₩61,967 | -0.86% | 2114.1만 |
|---|
| 2026.03.05 | ₩68,394 | ₩69,784 | ₩64,506 | ₩66,577 | -2.66% | 1651.8만 |
|---|
| 2026.03.04 | ₩70,145 | ₩71,575 | ₩68,314 | ₩70,586 | +0.63% | 804.9만 |
|---|
| 2026.03.03 | ₩66,671 | ₩70,198 | ₩63,784 | ₩68,648 | +2.97% | 1684.1만 |
|---|
| 2026.03.02 | ₩67,579 | ₩72,818 | ₩67,566 | ₩72,470 | +7.24% | 1368.8만 |
|---|
| 2026.02.27 | ₩71,147 | ₩71,682 | ₩69,196 | ₩70,559 | -0.83% | 1058.9만 |
|---|
| 2026.02.26 | ₩73,606 | ₩74,595 | ₩71,201 | ₩74,381 | +1.05% | 988만 |
|---|
| 2026.02.25 | ₩73,807 | ₩73,847 | ₩71,521 | ₩73,232 | -0.78% | 839.3만 |
|---|
| 2026.02.24 | ₩69,851 | ₩72,871 | ₩69,463 | ₩72,230 | +3.41% | 822.5만 |
|---|
| 2026.02.23 | ₩72,430 | ₩73,219 | ₩68,047 | ₩70,011 | -3.34% | 1320.6만 |
|---|
| 2026.02.20 | ₩71,949 | ₩75,651 | ₩71,401 | ₩73,473 | +2.12% | 1272.1만 |
|---|
| 2026.02.19 | ₩71,815 | ₩73,499 | ₩70,586 | ₩73,499 | +2.34% | 833.3만 |
|---|
| 2026.02.18 | ₩72,176 | ₩75,384 | ₩71,241 | ₩73,005 | +1.15% | 932.1만 |
|---|
| 2026.02.17 | ₩71,655 | ₩73,299 | ₩68,956 | ₩72,243 | +0.82% | 1078.7만 |
|---|
| 2026.02.13 | ₩70,332 | ₩73,914 | ₩68,595 | ₩72,123 | +2.55% | 1315.8만 |
|---|
| 2026.02.12 | ₩75,784 | ₩76,159 | ₩68,581 | ₩69,584 | -8.18% | 1196.9만 |
|---|
| 2026.02.11 | ₩77,067 | ₩77,495 | ₩71,682 | ₩74,047 | -3.92% | 1131.5만 |
|---|
| 2026.02.10 | ₩76,092 | ₩77,134 | ₩74,876 | ₩75,116 | -1.28% | 680.4만 |
|---|
| 2026.02.09 | ₩74,061 | ₩76,412 | ₩72,791 | ₩75,744 | +2.27% | 703.9만 |
|---|
| 2026.02.06 | ₩69,998 | ₩74,742 | ₩69,945 | ₩74,194 | +5.99% | 1070.7만 |
|---|
| 2026.02.05 | ₩69,210 | ₩71,749 | ₩66,443 | ₩67,098 | -3.05% | 1324.4만 |
|---|
| 2026.02.04 | ₩73,914 | ₩74,314 | ₩68,087 | ₩70,880 | -4.10% | 1407.6만 |
|---|
| 2026.02.03 | ₩73,018 | ₩74,649 | ₩69,316 | ₩72,804 | -0.29% | 1156만 |
|---|
| 2026.02.02 | ₩69,263 | ₩73,593 | ₩69,210 | ₩72,297 | +4.38% | 860.6만 |
|---|
| 2026.01.30 | ₩71,495 | ₩73,098 | ₩68,875 | ₩70,305 | -1.66% | 1372만 |
|---|
| 2026.01.29 | ₩74,047 | ₩74,876 | ₩70,158 | ₩73,432 | -0.83% | 965.2만 |
|---|
| 2026.01.28 | ₩75,637 | ₩76,265 | ₩72,831 | ₩73,473 | -2.86% | 926.6만 |
|---|
| 2026.01.27 | ₩74,061 | ₩74,742 | ₩72,925 | ₩74,608 | +0.74% | 582.1만 |
|---|
| 2026.01.26 | ₩74,916 | ₩76,292 | ₩73,633 | ₩74,020 | -1.20% | 839.8만 |
|---|
| 2026.01.23 | ₩78,457 | ₩78,511 | ₩74,475 | ₩74,782 | -4.68% | 1011.6만 |
|---|
| 2026.01.22 | ₩79,246 | ₩80,769 | ₩78,871 | ₩79,205 | -0.05% | 1045.2만 |
|---|
| 2026.01.21 | ₩74,849 | ₩78,150 | ₩73,432 | ₩77,495 | +3.54% | 1417.4만 |
|---|
| 2026.01.20 | ₩71,949 | ₩75,317 | ₩71,882 | ₩73,192 | +1.73% | 1164.2만 |
|---|
| 2026.01.16 | ₩75,945 | ₩77,161 | ₩75,036 | ₩75,931 | -0.02% | 817.5만 |
|---|
| 2026.01.15 | ₩74,555 | ₩77,054 | ₩74,288 | ₩75,771 | +1.63% | 951.7만 |
|---|
| 2026.01.14 | ₩72,123 | ₩74,087 | ₩71,388 | ₩73,873 | +2.43% | 933.6만 |
|---|
| 2026.01.13 | ₩73,232 | ₩73,633 | ₩71,642 | ₩72,377 | -1.17% | 861.3만 |
|---|
| 2026.01.12 | ₩70,720 | ₩72,644 | ₩69,838 | ₩72,510 | +2.53% | 837.7만 |
|---|
| 2026.01.09 | ₩70,947 | ₩72,537 | ₩69,757 | ₩71,481 | +0.75% | 1183.6만 |
|---|
| 2026.01.08 | ₩67,125 | ₩70,466 | ₩66,844 | ₩69,958 | +4.22% | 1076.1만 |
|---|
| 2026.01.07 | ₩68,475 | ₩68,809 | ₩66,550 | ₩67,726 | -1.09% | 841.6만 |
|---|
| 2026.01.06 | ₩65,281 | ₩68,354 | ₩64,693 | ₩68,221 | +4.50% | 977.2만 |
|---|
| 2026.01.05 | ₩63,437 | ₩66,256 | ₩63,263 | ₩65,682 | +3.54% | 1016.9만 |
|---|
| 2026.01.02 | ₩61,913 | ₩62,902 | ₩60,537 | ₩62,702 | +1.27% | 1110.6만 |
|---|
| 2025.12.31 | ₩62,301 | ₩62,421 | ₩60,724 | ₩60,857 | -2.32% | 683만 |
|---|
| 2025.12.30 | ₩63,757 | ₩63,878 | ₩62,207 | ₩62,287 | -2.31% | 639만 |
|---|
| 2025.12.29 | ₩63,958 | ₩64,933 | ₩63,263 | ₩63,664 | -0.46% | 634.3만 |
|---|
| 2025.12.26 | ₩65,802 | ₩65,895 | ₩64,078 | ₩64,840 | -1.46% | 586.8만 |
|---|
| 2025.12.24 | ₩65,334 | ₩66,042 | ₩64,706 | ₩65,922 | +0.90% | 440.9만 |
|---|
| 2025.12.23 | ₩65,789 | ₩66,377 | ₩65,013 | ₩65,454 | -0.51% | 622.8만 |
|---|
| 2025.12.22 | ₩65,762 | ₩67,913 | ₩65,655 | ₩66,737 | +1.48% | 641.2만 |
|---|
| 2025.12.19 | ₩63,437 | ₩65,054 | ₩63,316 | ₩64,586 | +1.81% | 824.8만 |
|---|
| 2025.12.18 | ₩64,185 | ₩65,067 | ₩62,715 | ₩63,089 | -1.71% | 1361.8만 |
|---|
| 2025.12.17 | ₩64,399 | ₩65,762 | ₩61,592 | ₩61,980 | -3.76% | 1056.4만 |
|---|
| 2025.12.16 | ₩64,412 | ₩65,762 | ₩62,929 | ₩64,011 | -0.62% | 1240만 |
|---|
| 2025.12.15 | ₩67,846 | ₩67,940 | ₩64,866 | ₩65,000 | -4.20% | 1181.1만 |
|---|
| 2025.12.12 | ₩69,864 | ₩70,051 | ₩66,216 | ₩66,550 | -4.74% | 1514.7만 |
|---|
| 2025.12.11 | ₩67,272 | ₩69,918 | ₩67,005 | ₩69,771 | +3.71% | 1290.4만 |
|---|
| 2025.12.10 | ₩64,372 | ₩68,742 | ₩64,131 | ₩67,405 | +4.71% | 1792.9만 |
|---|
| 2025.12.09 | ₩63,904 | ₩65,949 | ₩63,797 | ₩64,773 | +1.36% | 826.7만 |
|---|
| 2025.12.08 | ₩65,829 | ₩65,842 | ₩63,851 | ₩64,412 | -2.15% | 866.5만 |
|---|
| 2025.12.05 | ₩64,907 | ₩65,789 | ₩63,958 | ₩64,319 | -0.91% | 865.3만 |
|---|
| 2025.12.04 | ₩63,062 | ₩65,829 | ₩62,702 | ₩65,174 | +3.35% | 1057.1만 |
|---|
| 2025.12.03 | ₩60,924 | ₩63,690 | ₩60,497 | ₩63,543 | +4.30% | 1065.2만 |
|---|
| 2025.12.02 | ₩61,913 | ₩61,940 | ₩60,256 | ₩60,309 | -2.59% | 838.7만 |
|---|
| 2025.12.01 | ₩60,590 | ₩62,167 | ₩60,430 | ₩60,644 | +0.09% | 803.6만 |
|---|
| 2025.11.28 | ₩62,514 | ₩63,022 | ₩61,739 | ₩62,915 | +0.64% | 463.5만 |
|---|
| 2025.11.26 | ₩60,283 | ₩63,049 | ₩60,096 | ₩61,940 | +2.75% | 912만 |
|---|
| 2025.11.25 | ₩57,263 | ₩60,657 | ₩56,755 | ₩60,376 | +5.44% | 1304.7만 |
|---|
| 2025.11.24 | ₩53,989 | ₩56,982 | ₩53,668 | ₩56,648 | +4.93% | 1085.4만 |
|---|
| 2025.11.21 | ₩50,113 | ₩54,724 | ₩49,886 | ₩53,788 | +7.33% | 2305.6만 |
|---|
| 2025.11.20 | ₩55,098 | ₩56,341 | ₩49,485 | ₩49,645 | -9.90% | 2229.7만 |
|---|
| 2025.11.19 | ₩52,799 | ₩54,510 | ₩51,877 | ₩52,599 | -0.38% | 1120.6만 |
|---|
| 2025.11.18 | ₩51,142 | ₩53,654 | ₩50,902 | ₩52,572 | +2.80% | 2018.7만 |
|---|
| 2025.11.17 | ₩54,697 | ₩55,659 | ₩51,449 | ₩52,131 | -4.69% | 1365만 |
|---|
| 2025.11.14 | ₩52,572 | ₩56,287 | ₩52,532 | ₩55,432 | +5.44% | 1716.5만 |
|---|
| 2025.11.13 | ₩58,746 | ₩59,361 | ₩54,336 | ₩55,058 | -6.28% | 1783.9만 |
|---|
| 2025.11.12 | ₩60,991 | ₩62,114 | ₩59,855 | ₩60,096 | -1.47% | 1136만 |
|---|
| 2025.11.11 | ₩59,935 | ₩60,911 | ₩59,267 | ₩60,537 | +1.00% | 850.9만 |
|---|
| 2025.11.10 | ₩61,125 | ₩61,285 | ₩59,120 | ₩60,390 | -1.20% | 1082.2만 |
|---|
| 2025.11.07 | ₩56,367 | ₩58,706 | ₩54,830 | ₩58,639 | +4.03% | 1870.5만 |
|---|
| 2025.11.06 | ₩60,750 | ₩61,125 | ₩57,543 | ₩57,810 | -4.84% | 1454.1만 |
|---|
| 2025.11.05 | ₩59,107 | ₩61,833 | ₩58,880 | ₩61,085 | +3.35% | 1337.1만 |
|---|
| 2025.11.04 | ₩59,000 | ₩60,724 | ₩58,398 | ₩58,559 | -0.75% | 1415만 |
|---|
| 2025.11.03 | ₩62,327 | ₩62,541 | ₩59,561 | ₩61,766 | -0.90% | 1300만 |
|---|
| 2025.10.31 | ₩61,499 | ₩62,822 | ₩60,523 | ₩62,434 | +1.52% | 1307.4만 |
|---|
| 2025.10.30 | ₩61,753 | ₩63,918 | ₩61,232 | ₩61,405 | -0.56% | 1546.3만 |
|---|
| 2025.10.29 | ₩64,506 | ₩66,296 | ₩61,325 | ₩62,996 | -2.34% | 2337.7만 |
|---|
| 2025.10.28 | ₩65,107 | ₩66,136 | ₩63,971 | ₩64,599 | -0.78% | 1074.4만 |
|---|
| 2025.10.27 | ₩66,818 | ₩67,165 | ₩65,080 | ₩65,722 | -1.64% | 1038.6만 |
|---|
| 2025.10.24 | ₩65,294 | ₩66,296 | ₩64,679 | ₩65,000 | -0.45% | 1020.8만 |
|---|
| 2025.10.23 | ₩61,165 | ₩63,290 | ₩60,724 | ₩62,755 | +2.60% | 1016.6만 |
|---|
| 2025.10.22 | ₩62,555 | ₩63,183 | ₩58,545 | ₩60,483 | -3.31% | 1818.8만 |
|---|
| 2025.10.21 | ₩63,637 | ₩64,359 | ₩62,167 | ₩63,290 | -0.55% | 982.6만 |
|---|
| 2025.10.20 | ₩63,062 | ₩64,372 | ₩62,742 | ₩64,198 | +1.80% | 898.1만 |
|---|
| 2025.10.17 | ₩60,644 | ₩62,033 | ₩59,254 | ₩60,684 | +0.07% | 1699.4만 |
|---|
| 2025.10.16 | ₩66,777 | ₩66,938 | ₩61,232 | ₩62,087 | -7.02% | 2015.7만 |
|---|
| 2025.10.15 | ₩66,256 | ₩68,100 | ₩63,704 | ₩66,230 | -0.04% | 1573.4만 |
|---|
| 2025.10.14 | ₩59,307 | ₩65,628 | ₩58,652 | ₩64,305 | +8.43% | 1707.6만 |
|---|
| 2025.10.13 | ₩59,842 | ₩61,860 | ₩59,574 | ₩61,646 | +3.01% | 1283.5만 |
|---|
| 2025.10.10 | ₩63,102 | ₩63,944 | ₩56,835 | ₩56,995 | -9.68% | 2844.3만 |
|---|