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 | ₩76,933 | ₩78,321 | ₩76,346 | ₩77,547 | +0.80% | 423.9만 |
| 2026.10.08 | ₩75,452 | ₩76,679 | ₩73,970 | ₩76,466 | +1.34% | 707만 |
| 2026.10.07 | ₩77,093 | ₩77,747 | ₩75,985 | ₩76,639 | -0.59% | 597.3만 |
| 2026.10.06 | ₩82,364 | ₩82,564 | ₩79,241 | ₩79,708 | -3.22% | 583.9만 |
| 2026.10.05 | ₩80,282 | ₩82,217 | ₩78,641 | ₩81,497 | +1.51% | 450.5만 |
| 2026.10.02 | ₩80,589 | ₩81,603 | ₩79,388 | ₩79,869 | -0.89% | 680.3만 |
| 2026.10.01 | ₩76,506 | ₩79,215 | ₩74,958 | ₩77,894 | +1.81% | 817.4만 |
| 2026.09.30 | ₩78,934 | ₩79,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,053 |
| -2.38% |
| 479.7만 |
| 2026.09.29 | ₩79,028 | ₩79,668 | ₩76,639 | ₩77,987 | -1.32% | 499만 |
|---|
| 2026.09.28 | ₩79,095 | ₩80,469 | ₩77,800 | ₩78,868 | -0.29% | 505.5만 |
|---|
| 2026.09.25 | ₩80,843 | ₩81,830 | ₩79,241 | ₩80,549 | -0.36% | 486.8만 |
|---|
| 2026.09.24 | ₩80,069 | ₩80,816 | ₩78,107 | ₩80,322 | +0.32% | 545.8만 |
|---|
| 2026.09.23 | ₩84,192 | ₩84,339 | ₩80,549 | ₩80,643 | -4.22% | 607.7만 |
|---|
| 2026.09.22 | ₩85,594 | ₩86,821 | ₩84,246 | ₩85,260 | -0.39% | 476.8만 |
|---|
| 2026.09.21 | ₩84,486 | ₩84,673 | ₩83,325 | ₩83,912 | -0.68% | 251.2만 |
|---|
| 2026.09.18 | ₩83,405 | ₩83,699 | ₩81,337 | ₩82,631 | -0.93% | 383.4만 |
|---|
| 2026.09.17 | ₩86,114 | ₩86,354 | ₩83,739 | ₩83,845 | -2.63% | 311.2만 |
|---|
| 2026.09.16 | ₩84,086 | ₩85,367 | ₩80,136 | ₩82,698 | -1.65% | 552.6만 |
|---|
| 2026.09.15 | ₩85,046 | ₩85,327 | ₩82,804 | ₩83,779 | -1.49% | 340.7만 |
|---|
| 2026.09.14 | ₩85,193 | ₩87,302 | ₩84,820 | ₩85,513 | +0.38% | 355.3만 |
|---|
| 2026.09.11 | ₩88,129 | ₩88,730 | ₩86,394 | ₩86,488 | -1.86% | 303.3만 |
|---|
| 2026.09.10 | ₩86,274 | ₩87,435 | ₩85,073 | ₩85,567 | -0.82% | 380.2만 |
|---|
| 2026.09.09 | ₩90,825 | ₩91,479 | ₩87,942 | ₩88,236 | -2.85% | 390.8만 |
|---|
| 2026.09.08 | ₩92,613 | ₩93,334 | ₩91,625 | ₩92,052 | -0.61% | 261.3만 |
|---|
| 2026.09.04 | ₩91,092 | ₩93,454 | ₩90,985 | ₩93,267 | +2.39% | 228.1만 |
|---|
| 2026.09.03 | ₩93,147 | ₩93,494 | ₩90,971 | ₩92,600 | -0.59% | 246.7만 |
|---|
| 2026.09.02 | ₩89,317 | ₩91,839 | ₩88,996 | ₩91,532 | +2.48% | 292.9만 |
|---|
| 2026.09.01 | ₩89,717 | ₩90,638 | ₩87,889 | ₩88,449 | -1.41% | 379.7만 |
|---|
| 2026.08.31 | ₩92,680 | ₩92,920 | ₩90,424 | ₩91,559 | -1.21% | 339.7만 |
|---|
| 2026.08.28 | ₩97,163 | ₩97,857 | ₩93,267 | ₩93,347 | -3.93% | 432.8만 |
|---|
| 2026.08.27 | ₩96,309 | ₩97,804 | ₩95,749 | ₩97,324 | +1.05% | 270.6만 |
|---|
| 2026.08.26 | ₩96,256 | ₩97,484 | ₩95,762 | ₩96,523 | +0.28% | 204만 |
|---|
| 2026.08.25 | ₩97,177 | ₩97,324 | ₩95,589 | ₩96,817 | -0.37% | 201.6만 |
|---|
| 2026.08.24 | ₩97,177 | ₩97,337 | ₩95,122 | ₩95,642 | -1.58% | 307.5만 |
|---|
| 2026.08.21 | ₩97,497 | ₩97,924 | ₩95,882 | ₩97,577 | +0.08% | 317.3만 |
|---|
| 2026.08.20 | ₩97,043 | ₩97,817 | ₩94,882 | ₩95,535 | -1.55% | 462.2만 |
|---|
| 2026.08.19 | ₩100,646 | ₩101,127 | ₩99,018 | ₩99,472 | -1.17% | 305.2만 |
|---|
| 2026.08.18 | ₩100,353 | ₩100,993 | ₩97,964 | ₩98,084 | -2.26% | 368.1만 |
|---|
| 2026.08.17 | ₩101,901 | ₩102,208 | ₩101,100 | ₩101,954 | +0.05% | 326.7만 |
|---|
| 2026.08.14 | ₩101,247 | ₩103,075 | ₩100,700 | ₩102,942 | +1.67% | 262만 |
|---|
| 2026.08.13 | ₩102,074 | ₩103,022 | ₩100,753 | ₩101,474 | -0.59% | 319.1만 |
|---|
| 2026.08.12 | ₩101,020 | ₩101,407 | ₩99,005 | ₩100,767 | -0.25% | 399.1만 |
|---|
| 2026.08.11 | ₩99,045 | ₩100,019 | ₩98,671 | ₩99,072 | +0.03% | 266.8만 |
|---|
| 2026.08.10 | ₩98,671 | ₩99,499 | ₩97,217 | ₩98,098 | -0.58% | 333만 |
|---|
| 2026.08.07 | ₩98,591 | ₩100,126 | ₩97,991 | ₩99,659 | +1.08% | 287.8만 |
|---|
| 2026.08.06 | ₩97,871 | ₩99,632 | ₩96,283 | ₩96,523 | -1.38% | 286만 |
|---|
| 2026.08.05 | ₩100,727 | ₩101,327 | ₩98,084 | ₩98,084 | -2.62% | 373.4만 |
|---|
| 2026.08.04 | ₩96,096 | ₩100,633 | ₩95,722 | ₩100,046 | +4.11% | 481만 |
|---|
| 2026.08.03 | ₩91,665 | ₩95,148 | ₩91,265 | ₩94,761 | +3.38% | 451만 |
|---|
| 2026.07.31 | ₩92,399 | ₩92,760 | ₩87,048 | ₩90,211 | -2.37% | 537.7만 |
|---|
| 2026.07.30 | ₩90,211 | ₩91,759 | ₩88,263 | ₩91,465 | +1.39% | 419.4만 |
|---|
| 2026.07.29 | ₩91,545 | ₩92,706 | ₩87,622 | ₩87,916 | -3.97% | 709.6만 |
|---|
| 2026.07.28 | ₩92,239 | ₩92,800 | ₩89,624 | ₩92,439 | +0.22% | 364.9만 |
|---|
| 2026.07.27 | ₩93,067 | ₩94,441 | ₩90,358 | ₩92,052 | -1.09% | 384.5만 |
|---|
| 2026.07.24 | ₩92,560 | ₩93,027 | ₩89,811 | ₩90,478 | -2.25% | 300만 |
|---|
| 2026.07.23 | ₩90,224 | ₩92,239 | ₩89,584 | ₩91,372 | +1.27% | 419.1만 |
|---|
| 2026.07.22 | ₩94,841 | ₩95,549 | ₩92,653 | ₩93,000 | -1.94% | 355.9만 |
|---|
| 2026.07.21 | ₩92,746 | ₩95,869 | ₩92,066 | ₩95,669 | +3.15% | 287.2만 |
|---|
| 2026.07.20 | ₩94,281 | ₩95,242 | ₩91,612 | ₩91,759 | -2.68% | 394.8만 |
|---|
| 2026.07.17 | ₩91,492 | ₩95,429 | ₩91,118 | ₩93,440 | +2.13% | 488.7만 |
|---|
| 2026.07.16 | ₩94,067 | ₩97,110 | ₩93,774 | ₩95,068 | +1.06% | 385.8만 |
|---|
| 2026.07.15 | ₩94,641 | ₩96,483 | ₩93,654 | ₩95,188 | +0.58% | 361.9만 |
|---|
| 2026.07.14 | ₩94,962 | ₩95,455 | ₩93,280 | ₩94,001 | -1.01% | 475.6만 |
|---|
| 2026.07.13 | ₩94,575 | ₩95,269 | ₩92,266 | ₩93,027 | -1.64% | 492.8만 |
|---|
| 2026.07.10 | ₩97,137 | ₩97,644 | ₩93,200 | ₩95,429 | -1.76% | 368.2만 |
|---|
| 2026.07.09 | ₩94,828 | ₩97,390 | ₩94,575 | ₩96,790 | +2.07% | 415.6만 |
|---|
| 2026.07.08 | ₩93,774 | ₩94,828 | ₩90,531 | ₩93,227 | -0.58% | 537.8만 |
|---|
| 2026.07.07 | ₩98,858 | ₩99,566 | ₩94,922 | ₩95,962 | -2.93% | 483.9만 |
|---|
| 2026.07.06 | ₩97,457 | ₩100,059 | ₩97,444 | ₩98,551 | +1.12% | 314.9만 |
|---|
| 2026.07.02 | ₩100,259 | ₩101,954 | ₩94,748 | ₩97,230 | -3.02% | 519.9만 |
|---|
| 2026.07.01 | ₩99,699 | ₩102,541 | ₩98,752 | ₩99,192 | -0.51% | 359.1만 |
|---|
| 2026.06.30 | ₩98,538 | ₩100,767 | ₩97,310 | ₩100,233 | +1.72% | 386.4만 |
|---|
| 2026.06.29 | ₩98,058 | ₩98,992 | ₩94,641 | ₩98,845 | +0.80% | 534.3만 |
|---|
| 2026.06.26 | ₩96,470 | ₩99,806 | ₩95,602 | ₩97,751 | +1.33% | 729.7만 |
|---|
| 2026.06.25 | ₩99,379 | ₩101,314 | ₩96,670 | ₩98,658 | -0.73% | 807.6만 |
|---|
| 2026.06.24 | ₩95,909 | ₩99,539 | ₩94,721 | ₩96,710 | +0.83% | 739.3만 |
|---|
| 2026.06.23 | ₩93,347 | ₩97,751 | ₩92,493 | ₩95,309 | +2.10% | 641만 |
|---|
| 2026.06.22 | ₩97,257 | ₩99,566 | ₩96,363 | ₩98,365 | +1.14% | 400.7만 |
|---|
| 2026.06.18 | ₩94,788 | ₩96,123 | ₩91,932 | ₩95,776 | +1.04% | 615만 |
|---|
| 2026.06.17 | ₩93,093 | ₩96,229 | ₩89,730 | ₩90,518 | -2.77% | 908.3만 |
|---|
| 2026.06.16 | ₩96,096 | ₩97,284 | ₩92,293 | ₩92,786 | -3.44% | 457.7만 |
|---|
| 2026.06.15 | ₩97,110 | ₩98,338 | ₩94,601 | ₩95,282 | -1.88% | 605만 |
|---|
| 2026.06.12 | ₩91,799 | ₩95,589 | ₩90,571 | ₩93,027 | +1.34% | 781.1만 |
|---|
| 2026.06.11 | ₩85,500 | ₩91,292 | ₩85,086 | ₩90,731 | +6.12% | 1216만 |
|---|
| 2026.06.10 | ₩85,647 | ₩89,624 | ₩83,071 | ₩83,312 | -2.73% | 1184.1만 |
|---|
| 2026.06.09 | ₩87,942 | ₩91,265 | ₩79,402 | ₩86,021 | -2.19% | 1528.1만 |
|---|
| 2026.06.08 | ₩86,528 | ₩87,635 | ₩84,793 | ₩85,273 | -1.45% | 500.9만 |
|---|
| 2026.06.05 | ₩90,278 | ₩90,478 | ₩81,684 | ₩83,125 | -7.92% | 1209.5만 |
|---|
| 2026.06.04 | ₩88,903 | ₩93,841 | ₩88,089 | ₩93,027 | +4.64% | 530.8만 |
|---|
| 2026.06.03 | ₩91,292 | ₩91,292 | ₩88,222 | ₩89,010 | -2.50% | 661.1만 |
|---|
| 2026.06.02 | ₩89,864 | ₩93,040 | ₩89,864 | ₩92,826 | +3.30% | 456.2만 |
|---|
| 2026.06.01 | ₩89,757 | ₩91,866 | ₩87,822 | ₩90,398 | +0.71% | 478.7만 |
|---|
| 2026.05.29 | ₩92,626 | ₩92,693 | ₩89,717 | ₩91,665 | -1.04% | 647만 |
|---|
| 2026.05.28 | ₩91,092 | ₩93,974 | ₩89,504 | ₩93,294 | +2.42% | 470.4만 |
|---|
| 2026.05.27 | ₩92,546 | ₩93,067 | ₩90,798 | ₩91,759 | -0.85% | 446.5만 |
|---|
| 2026.05.26 | ₩90,051 | ₩91,946 | ₩89,410 | ₩91,932 | +2.09% | 459.4만 |
|---|
| 2026.05.22 | ₩86,141 | ₩88,303 | ₩85,714 | ₩86,968 | +0.96% | 619.8만 |
|---|
| 2026.05.21 | ₩81,350 | ₩85,740 | ₩80,015 | ₩84,739 | +4.17% | 765.8만 |
|---|
| 2026.05.20 | ₩78,254 | ₩82,591 | ₩76,986 | ₩82,431 | +5.34% | 861.1만 |
|---|
| 2026.05.19 | ₩77,427 | ₩78,454 | ₩74,677 | ₩76,719 | -0.91% | 855.9만 |
|---|
| 2026.05.18 | ₩81,737 | ₩81,950 | ₩77,493 | ₩79,255 | -3.04% | 837.1만 |
|---|
| 2026.05.15 | ₩83,205 | ₩83,205 | ₩80,389 | ₩80,709 | -3.00% | 958.4만 |
|---|
| 2026.05.14 | ₩86,488 | ₩88,102 | ₩84,793 | ₩86,995 | +0.59% | 757.6만 |
|---|
| 2026.05.13 | ₩85,740 | ₩86,207 | ₩82,965 | ₩85,473 | -0.31% | 571.7만 |
|---|
| 2026.05.12 | ₩86,715 | ₩86,741 | ₩81,430 | ₩85,380 | -1.54% | 905.3만 |
|---|
| 2026.05.11 | ₩87,609 | ₩89,504 | ₩87,262 | ₩87,982 | +0.43% | 537.8만 |
|---|
| 2026.05.08 | ₩86,768 | ₩87,609 | ₩85,487 | ₩86,901 | +0.15% | 560.6만 |
|---|
| 2026.05.07 | ₩90,197 | ₩90,224 | ₩84,219 | ₩85,220 | -5.52% | 834.4만 |
|---|
| 2026.05.06 | ₩88,196 | ₩89,717 | ₩86,408 | ₩89,490 | +1.47% | 681.6만 |
|---|
| 2026.05.05 | ₩83,552 | ₩85,994 | ₩83,418 | ₩85,700 | +2.57% | 577.3만 |
|---|
| 2026.05.04 | ₩82,311 | ₩84,192 | ₩80,029 | ₩81,603 | -0.86% | 821.6만 |
|---|
| 2026.05.01 | ₩82,337 | ₩83,312 | ₩80,482 | ₩82,871 | +0.65% | 768.2만 |
|---|
| 2026.04.30 | ₩77,653 | ₩81,964 | ₩77,120 | ₩81,750 | +5.28% | 768.5만 |
|---|
| 2026.04.29 | ₩78,361 | ₩78,748 | ₩75,358 | ₩76,813 | -1.98% | 667.6만 |
|---|
| 2026.04.28 | ₩80,242 | ₩81,083 | ₩77,520 | ₩78,414 | -2.28% | 626.7만 |
|---|
| 2026.04.27 | ₩81,003 | ₩82,231 | ₩80,469 | ₩81,243 | +0.30% | 425.9만 |
|---|
| 2026.04.24 | ₩80,829 | ₩82,124 | ₩78,734 | ₩80,829 | 0.00% | 746.2만 |
|---|
| 2026.04.23 | ₩80,990 | ₩81,964 | ₩76,799 | ₩79,922 | -1.32% | 1086.2만 |
|---|
| 2026.04.22 | ₩81,710 | ₩82,084 | ₩79,442 | ₩80,789 | -1.13% | 679.6만 |
|---|
| 2026.04.21 | ₩82,364 | ₩83,739 | ₩78,467 | ₩79,121 | -3.94% | 986만 |
|---|
| 2026.04.20 | ₩79,295 | ₩81,884 | ₩79,161 | ₩81,603 | +2.91% | 653.5만 |
|---|
| 2026.04.17 | ₩78,561 | ₩81,790 | ₩78,040 | ₩80,189 | +2.07% | 974.4만 |
|---|
| 2026.04.16 | ₩75,011 | ₩75,758 | ₩73,850 | ₩75,452 | +0.59% | 750.2만 |
|---|
| 2026.04.15 | ₩74,477 | ₩75,145 | ₩73,490 | ₩74,998 | +0.70% | 650.7만 |
|---|
| 2026.04.14 | ₩73,156 | ₩74,998 | ₩72,462 | ₩74,424 | +1.73% | 795.2만 |
|---|
| 2026.04.13 | ₩67,725 | ₩71,715 | ₩67,565 | ₩71,488 | +5.56% | 719.5만 |
|---|
| 2026.04.10 | ₩69,446 | ₩69,673 | ₩67,792 | ₩68,539 | -1.31% | 598.1만 |
|---|
| 2026.04.09 | ₩66,644 | ₩69,820 | ₩66,644 | ₩69,099 | +3.68% | 749.2만 |
|---|
| 2026.04.08 | ₩68,672 | ₩69,219 | ₩66,430 | ₩67,898 | -1.13% | 1178.8만 |
|---|
| 2026.04.07 | ₩61,159 | ₩62,787 | ₩59,905 | ₩62,387 | +2.01% | 1452.5만 |
|---|
| 2026.04.06 | ₩60,986 | ₩62,480 | ₩60,479 | ₩62,013 | +1.68% | 961만 |
|---|
| 2026.04.02 | ₩56,649 | ₩61,987 | ₩56,609 | ₩61,186 | +8.01% | 1044.6만 |
|---|
| 2026.04.01 | ₩60,332 | ₩62,080 | ₩59,731 | ₩60,025 | -0.51% | 1010.2만 |
|---|
| 2026.03.31 | ₩55,621 | ₩59,558 | ₩55,101 | ₩58,891 | +5.88% | 1743.5만 |
|---|
| 2026.03.30 | ₩57,289 | ₩57,303 | ₩52,712 | ₩53,339 | -6.89% | 1741.6만 |
|---|
| 2026.03.27 | ₩57,863 | ₩58,357 | ₩55,301 | ₩55,781 | -3.60% | 1103.6만 |
|---|
| 2026.03.26 | ₩60,012 | ₩62,187 | ₩58,730 | ₩58,931 | -1.80% | 1189.2만 |
|---|
| 2026.03.25 | ₩62,093 | ₩63,054 | ₩60,519 | ₩62,160 | +0.11% | 1159.2만 |
|---|
| 2026.03.24 | ₩57,623 | ₩60,986 | ₩57,022 | ₩59,985 | +4.10% | 1490.6만 |
|---|
| 2026.03.23 | ₩58,837 | ₩61,733 | ₩58,143 | ₩59,051 | +0.36% | 1476.3만 |
|---|
| 2026.03.20 | ₩58,931 | ₩59,304 | ₩54,180 | ₩55,501 | -5.82% | 1621.1만 |
|---|
| 2026.03.19 | ₩56,168 | ₩61,133 | ₩55,848 | ₩59,451 | +5.84% | 1588.4만 |
|---|
| 2026.03.18 | ₩60,065 | ₩60,639 | ₩58,223 | ₩58,330 | -2.89% | 1181.8만 |
|---|
| 2026.03.17 | ₩61,092 | ₩62,467 | ₩60,505 | ₩61,266 | +0.28% | 836.7만 |
|---|
| 2026.03.16 | ₩60,719 | ₩61,947 | ₩59,758 | ₩60,158 | -0.92% | 938만 |
|---|
| 2026.03.13 | ₩60,412 | ₩61,373 | ₩57,770 | ₩58,490 | -3.18% | 1631.2만 |
|---|
| 2026.03.12 | ₩60,332 | ₩60,959 | ₩58,570 | ₩59,184 | -1.90% | 1847.5만 |
|---|
| 2026.03.11 | ₩62,881 | ₩64,415 | ₩61,586 | ₩63,268 | +0.62% | 1442.6만 |
|---|
| 2026.03.10 | ₩63,334 | ₩66,871 | ₩62,947 | ₩63,721 | +0.61% | 1678.3만 |
|---|
| 2026.03.09 | ₩59,411 | ₩64,616 | ₩57,076 | ₩63,855 | +7.48% | 2073.5만 |
|---|
| 2026.03.06 | ₩62,414 | ₩63,748 | ₩61,146 | ₩61,880 | -0.86% | 2114.1만 |
|---|
| 2026.03.05 | ₩68,299 | ₩69,687 | ₩64,415 | ₩66,484 | -2.66% | 1651.8만 |
|---|
| 2026.03.04 | ₩70,047 | ₩71,475 | ₩68,219 | ₩70,487 | +0.63% | 804.9만 |
|---|
| 2026.03.03 | ₩66,577 | ₩70,100 | ₩63,695 | ₩68,552 | +2.97% | 1684.1만 |
|---|
| 2026.03.02 | ₩67,485 | ₩72,716 | ₩67,471 | ₩72,369 | +7.24% | 1368.8만 |
|---|
| 2026.02.27 | ₩71,048 | ₩71,582 | ₩69,099 | ₩70,461 | -0.83% | 1058.9만 |
|---|
| 2026.02.26 | ₩73,503 | ₩74,491 | ₩71,101 | ₩74,277 | +1.05% | 988만 |
|---|
| 2026.02.25 | ₩73,703 | ₩73,743 | ₩71,421 | ₩73,130 | -0.78% | 839.3만 |
|---|
| 2026.02.24 | ₩69,753 | ₩72,769 | ₩69,366 | ₩72,129 | +3.41% | 822.5만 |
|---|
| 2026.02.23 | ₩72,329 | ₩73,116 | ₩67,952 | ₩69,913 | -3.34% | 1320.6만 |
|---|
| 2026.02.20 | ₩71,848 | ₩75,545 | ₩71,301 | ₩73,370 | +2.12% | 1272.1만 |
|---|
| 2026.02.19 | ₩71,715 | ₩73,396 | ₩70,487 | ₩73,396 | +2.34% | 833.3만 |
|---|
| 2026.02.18 | ₩72,075 | ₩75,278 | ₩71,141 | ₩72,903 | +1.15% | 932.1만 |
|---|
| 2026.02.17 | ₩71,555 | ₩73,196 | ₩68,859 | ₩72,142 | +0.82% | 1078.7만 |
|---|
| 2026.02.13 | ₩70,234 | ₩73,810 | ₩68,499 | ₩72,022 | +2.55% | 1315.8만 |
|---|
| 2026.02.12 | ₩75,678 | ₩76,052 | ₩68,486 | ₩69,486 | -8.18% | 1196.9만 |
|---|
| 2026.02.11 | ₩76,959 | ₩77,386 | ₩71,582 | ₩73,944 | -3.92% | 1131.5만 |
|---|
| 2026.02.10 | ₩75,985 | ₩77,026 | ₩74,771 | ₩75,011 | -1.28% | 680.4만 |
|---|
| 2026.02.09 | ₩73,957 | ₩76,306 | ₩72,689 | ₩75,638 | +2.27% | 703.9만 |
|---|
| 2026.02.06 | ₩69,900 | ₩74,637 | ₩69,847 | ₩74,090 | +5.99% | 1070.7만 |
|---|
| 2026.02.05 | ₩69,113 | ₩71,648 | ₩66,350 | ₩67,004 | -3.05% | 1324.4만 |
|---|
| 2026.02.04 | ₩73,810 | ₩74,210 | ₩67,992 | ₩70,781 | -4.10% | 1407.6만 |
|---|
| 2026.02.03 | ₩72,916 | ₩74,544 | ₩69,219 | ₩72,702 | -0.29% | 1156만 |
|---|
| 2026.02.02 | ₩69,166 | ₩73,490 | ₩69,113 | ₩72,195 | +4.38% | 860.6만 |
|---|
| 2026.01.30 | ₩71,395 | ₩72,996 | ₩68,779 | ₩70,207 | -1.66% | 1372만 |
|---|
| 2026.01.29 | ₩73,944 | ₩74,771 | ₩70,060 | ₩73,330 | -0.83% | 965.2만 |
|---|
| 2026.01.28 | ₩75,532 | ₩76,159 | ₩72,729 | ₩73,370 | -2.86% | 926.6만 |
|---|
| 2026.01.27 | ₩73,957 | ₩74,637 | ₩72,823 | ₩74,504 | +0.74% | 582.1만 |
|---|
| 2026.01.26 | ₩74,811 | ₩76,185 | ₩73,530 | ₩73,917 | -1.20% | 839.8만 |
|---|
| 2026.01.23 | ₩78,347 | ₩78,401 | ₩74,371 | ₩74,677 | -4.68% | 1011.6만 |
|---|
| 2026.01.22 | ₩79,135 | ₩80,656 | ₩78,761 | ₩79,095 | -0.05% | 1045.2만 |
|---|
| 2026.01.21 | ₩74,744 | ₩78,040 | ₩73,330 | ₩77,386 | +3.54% | 1417.4만 |
|---|
| 2026.01.20 | ₩71,848 | ₩75,211 | ₩71,782 | ₩73,089 | +1.73% | 1164.2만 |
|---|
| 2026.01.16 | ₩75,839 | ₩77,053 | ₩74,931 | ₩75,825 | -0.02% | 817.5만 |
|---|
| 2026.01.15 | ₩74,451 | ₩76,946 | ₩74,184 | ₩75,665 | +1.63% | 951.7만 |
|---|
| 2026.01.14 | ₩72,022 | ₩73,984 | ₩71,288 | ₩73,770 | +2.43% | 933.6만 |
|---|
| 2026.01.13 | ₩73,130 | ₩73,530 | ₩71,541 | ₩72,275 | -1.17% | 861.3만 |
|---|
| 2026.01.12 | ₩70,621 | ₩72,542 | ₩69,740 | ₩72,409 | +2.53% | 837.7만 |
|---|
| 2026.01.09 | ₩70,848 | ₩72,436 | ₩69,660 | ₩71,381 | +0.75% | 1183.6만 |
|---|
| 2026.01.08 | ₩67,031 | ₩70,367 | ₩66,751 | ₩69,860 | +4.22% | 1076.1만 |
|---|
| 2026.01.07 | ₩68,379 | ₩68,712 | ₩66,457 | ₩67,631 | -1.09% | 841.6만 |
|---|
| 2026.01.06 | ₩65,189 | ₩68,259 | ₩64,602 | ₩68,125 | +4.50% | 977.2만 |
|---|
| 2026.01.05 | ₩63,348 | ₩66,164 | ₩63,174 | ₩65,590 | +3.54% | 1016.9만 |
|---|
| 2026.01.02 | ₩61,826 | ₩62,814 | ₩60,452 | ₩62,614 | +1.27% | 1110.6만 |
|---|
| 2025.12.31 | ₩62,213 | ₩62,334 | ₩60,639 | ₩60,772 | -2.32% | 683만 |
|---|
| 2025.12.30 | ₩63,668 | ₩63,788 | ₩62,120 | ₩62,200 | -2.31% | 639만 |
|---|
| 2025.12.29 | ₩63,868 | ₩64,842 | ₩63,174 | ₩63,575 | -0.46% | 634.3만 |
|---|
| 2025.12.26 | ₩65,710 | ₩65,803 | ₩63,988 | ₩64,749 | -1.46% | 586.8만 |
|---|
| 2025.12.24 | ₩65,243 | ₩65,950 | ₩64,616 | ₩65,830 | +0.90% | 440.9만 |
|---|
| 2025.12.23 | ₩65,696 | ₩66,284 | ₩64,922 | ₩65,363 | -0.51% | 622.8만 |
|---|
| 2025.12.22 | ₩65,670 | ₩67,818 | ₩65,563 | ₩66,644 | +1.48% | 641.2만 |
|---|
| 2025.12.19 | ₩63,348 | ₩64,962 | ₩63,228 | ₩64,495 | +1.81% | 824.8만 |
|---|
| 2025.12.18 | ₩64,095 | ₩64,976 | ₩62,627 | ₩63,001 | -1.71% | 1361.8만 |
|---|
| 2025.12.17 | ₩64,309 | ₩65,670 | ₩61,506 | ₩61,893 | -3.76% | 1056.4만 |
|---|
| 2025.12.16 | ₩64,322 | ₩65,670 | ₩62,841 | ₩63,922 | -0.62% | 1240만 |
|---|
| 2025.12.15 | ₩67,752 | ₩67,845 | ₩64,776 | ₩64,909 | -4.20% | 1181.1만 |
|---|
| 2025.12.12 | ₩69,767 | ₩69,953 | ₩66,123 | ₩66,457 | -4.74% | 1514.7만 |
|---|
| 2025.12.11 | ₩67,178 | ₩69,820 | ₩66,911 | ₩69,673 | +3.71% | 1290.4만 |
|---|
| 2025.12.10 | ₩64,282 | ₩68,646 | ₩64,042 | ₩67,311 | +4.71% | 1792.9만 |
|---|
| 2025.12.09 | ₩63,815 | ₩65,857 | ₩63,708 | ₩64,682 | +1.36% | 826.7만 |
|---|
| 2025.12.08 | ₩65,736 | ₩65,750 | ₩63,761 | ₩64,322 | -2.15% | 866.5만 |
|---|
| 2025.12.05 | ₩64,816 | ₩65,696 | ₩63,868 | ₩64,229 | -0.91% | 865.3만 |
|---|
| 2025.12.04 | ₩62,974 | ₩65,736 | ₩62,614 | ₩65,083 | +3.35% | 1057.1만 |
|---|
| 2025.12.03 | ₩60,839 | ₩63,601 | ₩60,412 | ₩63,455 | +4.30% | 1065.2만 |
|---|
| 2025.12.02 | ₩61,826 | ₩61,853 | ₩60,172 | ₩60,225 | -2.59% | 838.7만 |
|---|
| 2025.12.01 | ₩60,505 | ₩62,080 | ₩60,345 | ₩60,559 | +0.09% | 803.6만 |
|---|
| 2025.11.28 | ₩62,427 | ₩62,934 | ₩61,653 | ₩62,827 | +0.64% | 463.5만 |
|---|
| 2025.11.26 | ₩60,198 | ₩62,961 | ₩60,012 | ₩61,853 | +2.75% | 912만 |
|---|
| 2025.11.25 | ₩57,182 | ₩60,572 | ₩56,675 | ₩60,292 | +5.44% | 1304.7만 |
|---|
| 2025.11.24 | ₩53,913 | ₩56,902 | ₩53,593 | ₩56,569 | +4.93% | 1085.4만 |
|---|
| 2025.11.21 | ₩50,043 | ₩54,647 | ₩49,816 | ₩53,713 | +7.33% | 2305.6만 |
|---|
| 2025.11.20 | ₩55,021 | ₩56,262 | ₩49,416 | ₩49,576 | -9.90% | 2229.7만 |
|---|
| 2025.11.19 | ₩52,725 | ₩54,433 | ₩51,805 | ₩52,525 | -0.38% | 1120.6만 |
|---|
| 2025.11.18 | ₩51,071 | ₩53,579 | ₩50,830 | ₩52,498 | +2.80% | 2018.7만 |
|---|
| 2025.11.17 | ₩54,620 | ₩55,581 | ₩51,377 | ₩52,058 | -4.69% | 1365만 |
|---|
| 2025.11.14 | ₩52,498 | ₩56,208 | ₩52,458 | ₩55,354 | +5.44% | 1716.5만 |
|---|
| 2025.11.13 | ₩58,664 | ₩59,278 | ₩54,260 | ₩54,981 | -6.28% | 1783.9만 |
|---|
| 2025.11.12 | ₩60,906 | ₩62,027 | ₩59,771 | ₩60,012 | -1.47% | 1136만 |
|---|
| 2025.11.11 | ₩59,851 | ₩60,826 | ₩59,184 | ₩60,452 | +1.00% | 850.9만 |
|---|
| 2025.11.10 | ₩61,039 | ₩61,199 | ₩59,037 | ₩60,305 | -1.20% | 1082.2만 |
|---|
| 2025.11.07 | ₩56,288 | ₩58,624 | ₩54,754 | ₩58,557 | +4.03% | 1870.5만 |
|---|
| 2025.11.06 | ₩60,665 | ₩61,039 | ₩57,463 | ₩57,730 | -4.84% | 1454.1만 |
|---|
| 2025.11.05 | ₩59,024 | ₩61,746 | ₩58,797 | ₩60,999 | +3.35% | 1337.1만 |
|---|
| 2025.11.04 | ₩58,917 | ₩60,639 | ₩58,317 | ₩58,477 | -0.75% | 1415만 |
|---|
| 2025.11.03 | ₩62,240 | ₩62,454 | ₩59,478 | ₩61,680 | -0.90% | 1300만 |
|---|
| 2025.10.31 | ₩61,413 | ₩62,734 | ₩60,439 | ₩62,347 | +1.52% | 1307.4만 |
|---|
| 2025.10.30 | ₩61,666 | ₩63,828 | ₩61,146 | ₩61,319 | -0.56% | 1546.3만 |
|---|
| 2025.10.29 | ₩64,415 | ₩66,204 | ₩61,239 | ₩62,907 | -2.34% | 2337.7만 |
|---|
| 2025.10.28 | ₩65,016 | ₩66,043 | ₩63,882 | ₩64,509 | -0.78% | 1074.4만 |
|---|
| 2025.10.27 | ₩66,724 | ₩67,071 | ₩64,989 | ₩65,630 | -1.64% | 1038.6만 |
|---|
| 2025.10.24 | ₩65,203 | ₩66,204 | ₩64,589 | ₩64,909 | -0.45% | 1020.8만 |
|---|
| 2025.10.23 | ₩61,079 | ₩63,201 | ₩60,639 | ₩62,667 | +2.60% | 1016.6만 |
|---|
| 2025.10.22 | ₩62,467 | ₩63,094 | ₩58,464 | ₩60,399 | -3.31% | 1818.8만 |
|---|
| 2025.10.21 | ₩63,548 | ₩64,269 | ₩62,080 | ₩63,201 | -0.55% | 982.6만 |
|---|
| 2025.10.20 | ₩62,974 | ₩64,282 | ₩62,654 | ₩64,108 | +1.80% | 898.1만 |
|---|
| 2025.10.17 | ₩60,559 | ₩61,947 | ₩59,171 | ₩60,599 | +0.07% | 1699.4만 |
|---|
| 2025.10.16 | ₩66,684 | ₩66,844 | ₩61,146 | ₩62,000 | -7.02% | 2015.7만 |
|---|
| 2025.10.15 | ₩66,164 | ₩68,005 | ₩63,615 | ₩66,137 | -0.04% | 1573.4만 |
|---|
| 2025.10.14 | ₩59,224 | ₩65,536 | ₩58,570 | ₩64,215 | +8.43% | 1707.6만 |
|---|
| 2025.10.13 | ₩59,758 | ₩61,773 | ₩59,491 | ₩61,560 | +3.01% | 1283.5만 |
|---|
| 2025.10.10 | ₩63,014 | ₩63,855 | ₩56,755 | ₩56,916 | -9.68% | 2844.3만 |
|---|