시장 데이터를 불러오는 중
전체 종목
Direxion Daily 10-Yr Treasury Bull 3x Shrs 과거 주가
Direxion Daily 10-Yr Treasury Bull 3x Shrs · TYD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily 10-Yr Treasury Bull 3x Shrs · TYD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,814 | ₩26,881 | ₩26,693 | ₩26,867 | +0.20% | 2.6만 |
| 2026.10.08 | ₩26,599 | ₩26,975 | ₩26,532 | ₩26,975 | +1.41% | 2.3만 |
| 2026.10.07 | ₩26,305 | ₩26,747 | ₩26,238 | ₩26,693 | +1.48% | 4.1만 |
| 2026.10.06 | ₩26,653 | ₩26,827 | ₩26,586 | ₩26,680 | +0.10% | 4.3만 |
| 2026.10.05 | ₩26,613 | ₩26,613 | ₩26,331 | ₩26,519 | -0.35% | 5.3만 |
| 2026.10.02 | ₩27,055 | ₩27,162 | ₩26,546 | ₩26,626 | -1.58% | 6.7만 |
| 2026.10.01 | ₩26,439 | ₩27,055 | ₩26,305 | ₩26,881 | +1.67% | 6.3만 |
| 2026.09.30 | ₩26,881 | ₩26,881 | ₩26,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,586 |
| -1.10% |
| 3.8만 |
| 2026.09.29 | ₩26,800 | ₩26,800 | ₩26,519 | ₩26,747 | -0.20% | 4.6만 |
|---|
| 2026.09.28 | ₩26,867 | ₩26,921 | ₩26,640 | ₩26,814 | -0.20% | 6.1만 |
|---|
| 2026.09.25 | ₩27,109 | ₩27,283 | ₩26,881 | ₩27,283 | +0.64% | 4만 |
|---|
| 2026.09.24 | ₩27,564 | ₩27,578 | ₩26,988 | ₩26,988 | -2.09% | 3만 |
|---|
| 2026.09.23 | ₩28,221 | ₩28,221 | ₩27,336 | ₩27,497 | -2.56% | 5만 |
|---|
| 2026.09.22 | ₩28,395 | ₩28,449 | ₩28,221 | ₩28,395 | 0.00% | 1.9만 |
|---|
| 2026.09.21 | ₩28,703 | ₩28,757 | ₩28,583 | ₩28,757 | +0.19% | 2.3만 |
|---|
| 2026.09.18 | ₩28,475 | ₩28,475 | ₩28,395 | ₩28,408 | -0.24% | 2.6만 |
|---|
| 2026.09.17 | ₩28,757 | ₩28,877 | ₩28,717 | ₩28,824 | +0.23% | 1.7만 |
|---|
| 2026.09.16 | ₩28,663 | ₩28,810 | ₩28,341 | ₩28,422 | -0.84% | 2.8만 |
|---|
| 2026.09.15 | ₩28,462 | ₩28,569 | ₩28,422 | ₩28,489 | +0.09% | 3만 |
|---|
| 2026.09.14 | ₩28,529 | ₩28,824 | ₩28,408 | ₩28,583 | +0.19% | 6.2만 |
|---|
| 2026.09.11 | ₩28,958 | ₩28,971 | ₩28,609 | ₩28,623 | -1.16% | 1.9만 |
|---|
| 2026.09.10 | ₩29,038 | ₩29,092 | ₩28,770 | ₩28,837 | -0.69% | 2.4만 |
|---|
| 2026.09.09 | ₩29,735 | ₩29,735 | ₩29,413 | ₩29,521 | -0.72% | 1.2만 |
|---|
| 2026.09.08 | ₩29,869 | ₩29,896 | ₩29,708 | ₩29,789 | -0.27% | 1.7만 |
|---|
| 2026.09.04 | ₩29,882 | ₩30,016 | ₩29,869 | ₩29,909 | +0.09% | 2만 |
|---|
| 2026.09.03 | ₩30,083 | ₩30,110 | ₩29,990 | ₩29,990 | -0.31% | 1.5만 |
|---|
| 2026.09.02 | ₩29,842 | ₩29,869 | ₩29,762 | ₩29,842 | 0.00% | 1.8만 |
|---|
| 2026.09.01 | ₩29,842 | ₩30,030 | ₩29,735 | ₩29,802 | -0.13% | 2.1만 |
|---|
| 2026.08.31 | ₩30,083 | ₩30,124 | ₩30,016 | ₩30,070 | -0.04% | 1.9만 |
|---|
| 2026.08.28 | ₩30,472 | ₩30,526 | ₩30,191 | ₩30,191 | -0.92% | 2만 |
|---|
| 2026.08.27 | ₩30,673 | ₩30,954 | ₩30,552 | ₩30,593 | -0.26% | 6.5천 |
|---|
| 2026.08.26 | ₩30,713 | ₩30,727 | ₩30,606 | ₩30,700 | -0.04% | 1.4만 |
|---|
| 2026.08.25 | ₩30,700 | ₩30,941 | ₩30,660 | ₩30,887 | +0.61% | 4.9만 |
|---|
| 2026.08.24 | ₩30,338 | ₩30,512 | ₩30,338 | ₩30,392 | +0.18% | 3.8만 |
|---|
| 2026.08.21 | ₩30,405 | ₩30,405 | ₩30,177 | ₩30,244 | -0.53% | 2.2만 |
|---|
| 2026.08.20 | ₩30,472 | ₩30,512 | ₩30,432 | ₩30,499 | +0.09% | 1.7만 |
|---|
| 2026.08.19 | ₩30,780 | ₩30,820 | ₩30,579 | ₩30,820 | +0.13% | 3.3만 |
|---|
| 2026.08.18 | ₩30,217 | ₩30,499 | ₩30,217 | ₩30,405 | +0.62% | 6.3천 |
|---|
| 2026.08.17 | ₩30,512 | ₩30,512 | ₩30,311 | ₩30,311 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩30,673 | ₩30,673 | ₩30,499 | ₩30,499 | -0.57% | 9.3천 |
|---|
| 2026.08.13 | ₩30,834 | ₩30,968 | ₩30,780 | ₩30,780 | -0.17% | 5.8천 |
|---|
| 2026.08.12 | ₩30,619 | ₩30,673 | ₩30,472 | ₩30,472 | -0.48% | 2.7만 |
|---|
| 2026.08.11 | ₩30,606 | ₩30,619 | ₩30,365 | ₩30,392 | -0.70% | 7천 |
|---|
| 2026.08.10 | ₩30,499 | ₩30,526 | ₩30,284 | ₩30,325 | -0.57% | 4.9만 |
|---|
| 2026.08.07 | ₩30,820 | ₩30,847 | ₩30,606 | ₩30,700 | -0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩30,700 | ₩30,740 | ₩30,499 | ₩30,552 | -0.48% | 6천 |
|---|
| 2026.08.05 | ₩30,740 | ₩30,861 | ₩30,686 | ₩30,861 | +0.39% | 3.7천 |
|---|
| 2026.08.04 | ₩30,740 | ₩30,834 | ₩30,660 | ₩30,834 | +0.31% | 1.3만 |
|---|
| 2026.08.03 | ₩30,405 | ₩30,445 | ₩30,284 | ₩30,392 | -0.04% | 3.1만 |
|---|
| 2026.07.31 | ₩30,351 | ₩30,351 | ₩30,043 | ₩30,231 | -0.40% | 2.4만 |
|---|
| 2026.07.30 | ₩30,526 | ₩30,619 | ₩30,485 | ₩30,539 | +0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩30,753 | ₩30,794 | ₩30,445 | ₩30,552 | -0.65% | 2.1만 |
|---|
| 2026.07.28 | ₩30,700 | ₩30,941 | ₩30,700 | ₩30,874 | +0.57% | 1.2만 |
|---|
| 2026.07.27 | ₩30,579 | ₩30,673 | ₩30,003 | ₩30,593 | +0.04% | 1.5만 |
|---|
| 2026.07.24 | ₩30,378 | ₩30,552 | ₩30,365 | ₩30,365 | -0.04% | 8.9천 |
|---|
| 2026.07.23 | ₩30,244 | ₩30,284 | ₩30,177 | ₩30,217 | -0.09% | 1.5만 |
|---|
| 2026.07.22 | ₩30,633 | ₩30,700 | ₩30,459 | ₩30,539 | -0.31% | 1.7만 |
|---|
| 2026.07.21 | ₩30,820 | ₩30,820 | ₩30,646 | ₩30,686 | -0.43% | 2.6만 |
|---|
| 2026.07.20 | ₩31,142 | ₩31,142 | ₩30,834 | ₩30,928 | -0.69% | 3.1만 |
|---|
| 2026.07.17 | ₩31,477 | ₩31,517 | ₩31,196 | ₩31,222 | -0.81% | 1.2만 |
|---|
| 2026.07.16 | ₩31,008 | ₩31,222 | ₩31,008 | ₩31,102 | +0.30% | 1.5만 |
|---|
| 2026.07.15 | ₩31,102 | ₩31,316 | ₩31,102 | ₩31,196 | +0.30% | 3.8천 |
|---|
| 2026.07.14 | ₩31,021 | ₩31,196 | ₩30,954 | ₩30,981 | -0.13% | 2.2만 |
|---|
| 2026.07.13 | ₩30,981 | ₩31,035 | ₩30,727 | ₩30,807 | -0.56% | 2.9만 |
|---|
| 2026.07.10 | ₩31,182 | ₩31,289 | ₩31,088 | ₩31,088 | -0.30% | 6.6천 |
|---|
| 2026.07.09 | ₩31,102 | ₩31,289 | ₩31,102 | ₩31,249 | +0.47% | 2.4만 |
|---|
| 2026.07.08 | ₩31,062 | ₩31,102 | ₩30,861 | ₩31,008 | -0.17% | 2.1만 |
|---|
| 2026.07.07 | ₩31,490 | ₩31,531 | ₩31,222 | ₩31,222 | -0.85% | 1.3만 |
|---|
| 2026.07.06 | ₩31,665 | ₩31,718 | ₩31,544 | ₩31,718 | +0.17% | 1.4만 |
|---|
| 2026.07.02 | ₩31,611 | ₩31,906 | ₩31,598 | ₩31,705 | +0.30% | 2.9만 |
|---|
| 2026.07.01 | ₩31,584 | ₩31,812 | ₩31,571 | ₩31,651 | +0.21% | 1.6만 |
|---|
| 2026.06.30 | ₩32,147 | ₩32,187 | ₩31,812 | ₩31,812 | -1.04% | 2.1만 |
|---|
| 2026.06.29 | ₩32,254 | ₩32,361 | ₩32,214 | ₩32,348 | +0.29% | 3.1만 |
|---|
| 2026.06.26 | ₩32,134 | ₩32,348 | ₩32,134 | ₩32,348 | +0.67% | 4만 |
|---|
| 2026.06.25 | ₩32,227 | ₩32,321 | ₩32,093 | ₩32,093 | -0.42% | 2.1만 |
|---|
| 2026.06.24 | ₩31,892 | ₩32,107 | ₩31,866 | ₩32,040 | +0.46% | 2.3만 |
|---|
| 2026.06.23 | ₩31,571 | ₩31,624 | ₩31,410 | ₩31,504 | -0.21% | 1.1만 |
|---|
| 2026.06.22 | ₩31,732 | ₩31,785 | ₩31,584 | ₩31,651 | -0.25% | 3만 |
|---|
| 2026.06.18 | ₩32,000 | ₩32,214 | ₩31,906 | ₩32,026 | +0.08% | 3.3만 |
|---|
| 2026.06.17 | ₩32,187 | ₩32,294 | ₩31,665 | ₩31,718 | -1.46% | 2만 |
|---|
| 2026.06.16 | ₩32,080 | ₩32,308 | ₩32,067 | ₩32,241 | +0.50% | 1.3만 |
|---|
| 2026.06.15 | ₩32,107 | ₩32,160 | ₩31,946 | ₩31,986 | -0.38% | 1.7만 |
|---|
| 2026.06.12 | ₩31,933 | ₩31,933 | ₩31,718 | ₩31,919 | -0.04% | 3.3만 |
|---|
| 2026.06.11 | ₩31,477 | ₩32,107 | ₩31,477 | ₩32,026 | +1.75% | 1.2만 |
|---|
| 2026.06.10 | ₩31,665 | ₩31,665 | ₩31,330 | ₩31,437 | -0.72% | 1.2만 |
|---|
| 2026.06.09 | ₩31,490 | ₩31,557 | ₩31,397 | ₩31,490 | 0.00% | 4.3만 |
|---|
| 2026.06.08 | ₩31,504 | ₩31,598 | ₩31,249 | ₩31,249 | -0.81% | 2.3만 |
|---|
| 2026.06.05 | ₩31,477 | ₩31,504 | ₩31,370 | ₩31,410 | -0.21% | 1.9만 |
|---|
| 2026.06.04 | ₩31,946 | ₩32,040 | ₩31,879 | ₩31,892 | -0.17% | 1.4만 |
|---|
| 2026.06.03 | ₩31,758 | ₩31,839 | ₩31,705 | ₩31,785 | +0.08% | 6.7천 |
|---|
| 2026.06.02 | ₩32,093 | ₩32,093 | ₩31,946 | ₩32,053 | -0.13% | 1만 |
|---|
| 2026.06.01 | ₩31,946 | ₩32,013 | ₩31,598 | ₩32,013 | +0.21% | 8.6천 |
|---|
| 2026.05.29 | ₩32,067 | ₩32,241 | ₩31,946 | ₩32,120 | +0.17% | 3.5만 |
|---|
| 2026.05.28 | ₩31,892 | ₩32,080 | ₩31,785 | ₩32,040 | +0.46% | 2만 |
|---|
| 2026.05.27 | ₩31,946 | ₩31,986 | ₩31,839 | ₩31,879 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩31,866 | ₩31,892 | ₩31,691 | ₩31,799 | -0.21% | 2.8만 |
|---|
| 2026.05.22 | ₩31,504 | ₩31,504 | ₩31,155 | ₩31,410 | -0.30% | 4.6천 |
|---|
| 2026.05.21 | ₩30,928 | ₩31,450 | ₩30,928 | ₩31,356 | +1.39% | 2만 |
|---|
| 2026.05.20 | ₩30,794 | ₩31,370 | ₩30,780 | ₩31,289 | +1.61% | 4.5만 |
|---|
| 2026.05.19 | ₩30,767 | ₩30,847 | ₩30,526 | ₩30,780 | +0.04% | 2.9만 |
|---|
| 2026.05.18 | ₩31,236 | ₩31,330 | ₩31,021 | ₩31,115 | -0.39% | 3.2만 |
|---|
| 2026.05.15 | ₩31,356 | ₩31,370 | ₩31,102 | ₩31,169 | -0.60% | 2만 |
|---|
| 2026.05.14 | ₩32,107 | ₩32,174 | ₩31,906 | ₩31,906 | -0.63% | 9.6천 |
|---|
| 2026.05.13 | ₩32,026 | ₩32,026 | ₩31,879 | ₩32,000 | -0.08% | 3.8만 |
|---|
| 2026.05.12 | ₩32,160 | ₩32,160 | ₩31,973 | ₩32,040 | -0.38% | 1.2만 |
|---|
| 2026.05.11 | ₩32,549 | ₩32,549 | ₩32,321 | ₩32,321 | -0.70% | 6만 |
|---|
| 2026.05.08 | ₩32,723 | ₩32,790 | ₩32,589 | ₩32,643 | -0.25% | 3.2만 |
|---|
| 2026.05.07 | ₩32,938 | ₩32,951 | ₩32,442 | ₩32,495 | -1.34% | 3만 |
|---|
| 2026.05.06 | ₩32,656 | ₩32,817 | ₩32,629 | ₩32,723 | +0.21% | 1.7만 |
|---|
| 2026.05.05 | ₩32,254 | ₩32,361 | ₩32,201 | ₩32,268 | +0.04% | 2.2만 |
|---|
| 2026.05.04 | ₩32,415 | ₩32,415 | ₩31,986 | ₩32,160 | -0.79% | 2.8만 |
|---|
| 2026.05.01 | ₩32,482 | ₩32,804 | ₩32,482 | ₩32,509 | +0.08% | 5.1천 |
|---|
| 2026.04.30 | ₩32,482 | ₩32,549 | ₩32,375 | ₩32,428 | -0.17% | 2.9만 |
|---|
| 2026.04.29 | ₩32,549 | ₩32,549 | ₩32,294 | ₩32,321 | -0.70% | 7.7천 |
|---|
| 2026.04.28 | ₩32,710 | ₩32,763 | ₩32,536 | ₩32,763 | +0.16% | 2만 |
|---|
| 2026.04.27 | ₩32,964 | ₩33,058 | ₩32,844 | ₩32,857 | -0.33% | 2.3만 |
|---|
| 2026.04.24 | ₩32,871 | ₩33,139 | ₩32,871 | ₩33,085 | +0.65% | 1.2만 |
|---|
| 2026.04.23 | ₩33,152 | ₩33,152 | ₩32,804 | ₩32,911 | -0.73% | 7.6천 |
|---|
| 2026.04.22 | ₩33,313 | ₩33,313 | ₩33,058 | ₩33,125 | -0.56% | 8.2천 |
|---|
| 2026.04.21 | ₩33,326 | ₩33,326 | ₩33,031 | ₩33,058 | -0.80% | 1.4만 |
|---|
| 2026.04.20 | ₩33,527 | ₩33,541 | ₩33,299 | ₩33,447 | -0.24% | 3.7만 |
|---|
| 2026.04.17 | ₩33,460 | ₩33,635 | ₩33,460 | ₩33,514 | +0.16% | 1.9만 |
|---|
| 2026.04.16 | ₩33,313 | ₩33,313 | ₩33,005 | ₩33,058 | -0.76% | 3.5만 |
|---|
| 2026.04.15 | ₩33,299 | ₩33,313 | ₩33,179 | ₩33,246 | -0.16% | 8.1천 |
|---|
| 2026.04.14 | ₩33,072 | ₩33,434 | ₩33,072 | ₩33,420 | +1.05% | 4천 |
|---|
| 2026.04.13 | ₩32,938 | ₩33,152 | ₩32,844 | ₩33,152 | +0.65% | 1만 |
|---|
| 2026.04.10 | ₩33,045 | ₩33,098 | ₩32,924 | ₩32,951 | -0.28% | 2.8만 |
|---|
| 2026.04.09 | ₩33,031 | ₩33,313 | ₩32,964 | ₩33,112 | +0.24% | 1.7만 |
|---|
| 2026.04.08 | ₩33,313 | ₩33,380 | ₩33,031 | ₩33,125 | -0.56% | 1.3만 |
|---|
| 2026.04.07 | ₩32,723 | ₩32,991 | ₩32,495 | ₩32,938 | +0.66% | 1.7만 |
|---|
| 2026.04.06 | ₩32,723 | ₩32,830 | ₩32,670 | ₩32,750 | +0.08% | 1.8만 |
|---|
| 2026.04.02 | ₩32,750 | ₩33,045 | ₩32,750 | ₩32,978 | +0.70% | 9.7천 |
|---|
| 2026.04.01 | ₩32,857 | ₩33,018 | ₩32,656 | ₩32,790 | -0.20% | 5.3만 |
|---|
| 2026.03.31 | ₩32,924 | ₩33,112 | ₩32,804 | ₩32,844 | -0.24% | 5.3만 |
|---|
| 2026.03.30 | ₩32,643 | ₩32,857 | ₩32,589 | ₩32,696 | +0.16% | 5.2만 |
|---|
| 2026.03.27 | ₩31,772 | ₩32,214 | ₩31,772 | ₩32,053 | +0.89% | 2.7만 |
|---|
| 2026.03.26 | ₩32,536 | ₩32,603 | ₩32,053 | ₩32,093 | -1.36% | 3.3만 |
|---|
| 2026.03.25 | ₩32,844 | ₩32,924 | ₩32,670 | ₩32,844 | 0.00% | 2.1만 |
|---|
| 2026.03.24 | ₩32,321 | ₩32,603 | ₩32,160 | ₩32,415 | +0.29% | 4.8만 |
|---|
| 2026.03.23 | ₩32,777 | ₩33,018 | ₩32,683 | ₩32,938 | +0.49% | 1.9만 |
|---|
| 2026.03.20 | ₩33,098 | ₩33,098 | ₩32,549 | ₩32,643 | -1.38% | 5.5만 |
|---|
| 2026.03.19 | ₩33,232 | ₩33,567 | ₩33,232 | ₩33,527 | +0.89% | 2.9만 |
|---|
| 2026.03.18 | ₩33,849 | ₩33,876 | ₩33,514 | ₩33,514 | -0.99% | 1만 |
|---|
| 2026.03.17 | ₩33,916 | ₩34,050 | ₩33,889 | ₩33,983 | +0.20% | 9.3만 |
|---|
| 2026.03.16 | ₩33,836 | ₩33,903 | ₩33,648 | ₩33,809 | -0.08% | 3.7만 |
|---|
| 2026.03.13 | ₩33,675 | ₩33,755 | ₩33,366 | ₩33,393 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩33,648 | ₩33,782 | ₩33,434 | ₩33,514 | -0.40% | 1.6만 |
|---|
| 2026.03.11 | ₩34,090 | ₩34,130 | ₩33,849 | ₩33,849 | -0.71% | 3.7만 |
|---|
| 2026.03.10 | ₩34,586 | ₩34,666 | ₩34,305 | ₩34,305 | -0.81% | 1.5만 |
|---|
| 2026.03.09 | ₩34,331 | ₩34,760 | ₩34,171 | ₩34,720 | +1.13% | 4.2만 |
|---|
| 2026.03.06 | ₩34,144 | ₩34,640 | ₩34,104 | ₩34,385 | +0.71% | 7.2만 |
|---|
| 2026.03.05 | ₩34,439 | ₩34,532 | ₩34,345 | ₩34,452 | +0.04% | 6.9만 |
|---|
| 2026.03.04 | ₩34,908 | ₩34,975 | ₩34,733 | ₩34,814 | -0.27% | 9.2천 |
|---|
| 2026.03.03 | ₩34,626 | ₩35,149 | ₩34,599 | ₩35,015 | +1.12% | 3.8만 |
|---|
| 2026.03.02 | ₩35,430 | ₩35,430 | ₩34,975 | ₩35,109 | -0.91% | 7.5만 |
|---|
| 2026.02.27 | ₩35,685 | ₩35,859 | ₩35,658 | ₩35,792 | +0.30% | 4.5만 |
|---|
| 2026.02.26 | ₩35,202 | ₩35,430 | ₩35,202 | ₩35,430 | +0.65% | 2.8만 |
|---|
| 2026.02.25 | ₩35,028 | ₩35,202 | ₩35,028 | ₩35,082 | +0.15% | 1.3만 |
|---|
| 2026.02.24 | ₩35,323 | ₩35,323 | ₩35,176 | ₩35,216 | -0.30% | 6.1만 |
|---|
| 2026.02.23 | ₩34,961 | ₩35,350 | ₩34,961 | ₩35,310 | +1.00% | 2만 |
|---|
| 2026.02.20 | ₩34,948 | ₩34,961 | ₩34,774 | ₩34,934 | -0.04% | 4.4만 |
|---|
| 2026.02.19 | ₩34,827 | ₩34,975 | ₩34,814 | ₩34,934 | +0.31% | 1.2만 |
|---|
| 2026.02.18 | ₩34,854 | ₩35,042 | ₩34,800 | ₩34,894 | +0.12% | 4만 |
|---|
| 2026.02.17 | ₩35,162 | ₩35,176 | ₩35,028 | ₩35,082 | -0.23% | 3.1만 |
|---|
| 2026.02.13 | ₩34,988 | ₩35,135 | ₩34,988 | ₩35,109 | +0.34% | 1.4만 |
|---|
| 2026.02.12 | ₩34,278 | ₩34,760 | ₩34,278 | ₩34,747 | +1.37% | 1.8만 |
|---|
| 2026.02.11 | ₩34,117 | ₩34,318 | ₩34,037 | ₩34,157 | +0.12% | 3.7만 |
|---|
| 2026.02.10 | ₩34,291 | ₩34,452 | ₩34,251 | ₩34,372 | +0.23% | 1.5만 |
|---|
| 2026.02.09 | ₩33,943 | ₩33,996 | ₩33,795 | ₩33,983 | +0.12% | 2만 |
|---|
| 2026.02.06 | ₩34,063 | ₩34,063 | ₩33,809 | ₩33,996 | -0.20% | 5.9만 |
|---|
| 2026.02.05 | ₩33,688 | ₩34,023 | ₩33,621 | ₩33,970 | +0.84% | 3.9만 |
|---|
| 2026.02.04 | ₩33,353 | ₩33,460 | ₩33,353 | ₩33,353 | 0.00% | 7.7천 |
|---|
| 2026.02.03 | ₩33,353 | ₩33,487 | ₩33,246 | ₩33,447 | +0.28% | 2.2만 |
|---|
| 2026.02.02 | ₩33,661 | ₩33,661 | ₩33,326 | ₩33,326 | -1.00% | 5.3만 |
|---|
| 2026.01.30 | ₩33,688 | ₩33,688 | ₩33,527 | ₩33,527 | -0.48% | 5.3만 |
|---|
| 2026.01.29 | ₩33,460 | ₩33,715 | ₩33,434 | ₩33,648 | +0.56% | 1.8만 |
|---|
| 2026.01.28 | ₩33,581 | ₩33,581 | ₩33,393 | ₩33,567 | -0.04% | 4.3만 |
|---|
| 2026.01.27 | ₩33,849 | ₩33,849 | ₩33,621 | ₩33,688 | -0.48% | 3.6만 |
|---|
| 2026.01.26 | ₩33,769 | ₩33,836 | ₩33,742 | ₩33,742 | -0.08% | 1.9만 |
|---|
| 2026.01.23 | ₩33,474 | ₩33,675 | ₩33,434 | ₩33,608 | +0.40% | 1.5만 |
|---|
| 2026.01.22 | ₩33,393 | ₩33,527 | ₩33,340 | ₩33,514 | +0.36% | 1.9만 |
|---|
| 2026.01.21 | ₩33,366 | ₩33,554 | ₩33,273 | ₩33,554 | +0.56% | 3.8만 |
|---|
| 2026.01.20 | ₩33,380 | ₩33,434 | ₩33,232 | ₩33,232 | -0.44% | 7.1만 |
|---|
| 2026.01.16 | ₩33,943 | ₩33,983 | ₩33,675 | ₩33,702 | -0.71% | 2.3만 |
|---|
| 2026.01.15 | ₩34,331 | ₩34,331 | ₩34,117 | ₩34,130 | -0.59% | 3.8만 |
|---|
| 2026.01.14 | ₩34,251 | ₩34,398 | ₩34,251 | ₩34,305 | +0.16% | 1만 |
|---|
| 2026.01.13 | ₩34,104 | ₩34,184 | ₩34,090 | ₩34,090 | -0.04% | 9.1천 |
|---|
| 2026.01.12 | ₩34,037 | ₩34,090 | ₩33,943 | ₩34,010 | -0.08% | 3.2만 |
|---|
| 2026.01.09 | ₩33,996 | ₩34,157 | ₩33,929 | ₩34,117 | +0.35% | 2.3만 |
|---|
| 2026.01.08 | ₩34,157 | ₩34,211 | ₩34,050 | ₩34,090 | -0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩34,412 | ₩34,425 | ₩34,264 | ₩34,385 | -0.08% | 1.1만 |
|---|
| 2026.01.06 | ₩34,117 | ₩34,211 | ₩33,983 | ₩34,197 | +0.24% | 1.1만 |
|---|
| 2026.01.05 | ₩34,063 | ₩34,264 | ₩34,063 | ₩34,238 | +0.51% | 2.7만 |
|---|
| 2026.01.02 | ₩34,211 | ₩34,211 | ₩33,983 | ₩34,010 | -0.59% | 4.1만 |
|---|
| 2025.12.31 | ₩34,291 | ₩34,439 | ₩34,063 | ₩34,063 | -0.66% | 3.5만 |
|---|
| 2025.12.30 | ₩34,385 | ₩34,546 | ₩34,385 | ₩34,452 | +0.19% | 1.1만 |
|---|
| 2025.12.29 | ₩34,479 | ₩34,613 | ₩34,479 | ₩34,546 | +0.19% | 1.7만 |
|---|
| 2025.12.26 | ₩34,425 | ₩34,506 | ₩34,305 | ₩34,398 | -0.08% | 1만 |
|---|
| 2025.12.24 | ₩34,211 | ₩34,358 | ₩34,197 | ₩34,331 | +0.35% | 6.5천 |
|---|
| 2025.12.23 | ₩33,903 | ₩34,130 | ₩33,876 | ₩34,077 | +0.51% | 7만 |
|---|
| 2025.12.22 | ₩34,492 | ₩34,532 | ₩34,425 | ₩34,479 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩34,693 | ₩34,720 | ₩34,586 | ₩34,640 | -0.15% | 2.9만 |
|---|
| 2025.12.18 | ₩34,867 | ₩34,975 | ₩34,787 | ₩34,881 | +0.04% | 9.9천 |
|---|
| 2025.12.17 | ₩34,586 | ₩34,653 | ₩34,492 | ₩34,613 | +0.08% | 1.5만 |
|---|
| 2025.12.16 | ₩34,385 | ₩34,666 | ₩34,318 | ₩34,653 | +0.78% | 5.2만 |
|---|
| 2025.12.15 | ₩34,479 | ₩34,640 | ₩34,318 | ₩34,398 | -0.23% | 5.2천 |
|---|
| 2025.12.12 | ₩34,264 | ₩34,385 | ₩34,264 | ₩34,318 | +0.16% | 5.3만 |
|---|
| 2025.12.11 | ₩34,827 | ₩34,894 | ₩34,573 | ₩34,573 | -0.73% | 2.2만 |
|---|
| 2025.12.10 | ₩34,251 | ₩34,640 | ₩34,211 | ₩34,599 | +1.02% | 5.2만 |
|---|
| 2025.12.09 | ₩34,573 | ₩34,573 | ₩34,238 | ₩34,251 | -0.93% | 3.5만 |
|---|
| 2025.12.08 | ₩34,626 | ₩34,626 | ₩34,251 | ₩34,439 | -0.54% | 3만 |
|---|
| 2025.12.05 | ₩34,908 | ₩34,908 | ₩34,586 | ₩34,640 | -0.77% | 1.8만 |
|---|
| 2025.12.04 | ₩35,135 | ₩35,135 | ₩34,867 | ₩34,921 | -0.61% | 1.4만 |
|---|
| 2025.12.03 | ₩35,243 | ₩35,336 | ₩35,082 | ₩35,229 | -0.04% | 4.7만 |
|---|
| 2025.12.02 | ₩34,881 | ₩35,109 | ₩34,841 | ₩35,015 | +0.38% | 6.1만 |
|---|
| 2025.12.01 | ₩35,001 | ₩35,176 | ₩34,934 | ₩34,948 | -0.15% | 7.9만 |
|---|
| 2025.11.28 | ₩35,738 | ₩35,738 | ₩35,457 | ₩35,524 | -0.60% | 8.9천 |
|---|
| 2025.11.26 | ₩35,618 | ₩35,792 | ₩35,497 | ₩35,765 | +0.41% | 1.1만 |
|---|
| 2025.11.25 | ₩35,511 | ₩35,792 | ₩35,511 | ₩35,698 | +0.53% | 2만 |
|---|
| 2025.11.24 | ₩35,457 | ₩35,484 | ₩35,269 | ₩35,457 | 0.00% | 3.6만 |
|---|
| 2025.11.21 | ₩35,243 | ₩35,310 | ₩35,095 | ₩35,256 | +0.04% | 1.9만 |
|---|
| 2025.11.20 | ₩34,787 | ₩35,042 | ₩34,787 | ₩35,015 | +0.65% | 2만 |
|---|
| 2025.11.19 | ₩34,881 | ₩34,894 | ₩34,666 | ₩34,760 | -0.35% | 4.1만 |
|---|
| 2025.11.18 | ₩35,015 | ₩35,015 | ₩34,626 | ₩34,867 | -0.42% | 3.4만 |
|---|
| 2025.11.17 | ₩34,653 | ₩34,760 | ₩34,586 | ₩34,653 | 0.00% | 3만 |
|---|
| 2025.11.14 | ₩34,975 | ₩34,975 | ₩34,506 | ₩34,599 | -1.07% | 7.7천 |
|---|
| 2025.11.13 | ₩34,894 | ₩34,934 | ₩34,653 | ₩34,774 | -0.35% | 4.9만 |
|---|
| 2025.11.12 | ₩35,015 | ₩35,109 | ₩34,975 | ₩35,055 | +0.11% | 1.3만 |
|---|
| 2025.11.11 | ₩35,082 | ₩35,109 | ₩34,961 | ₩35,015 | -0.19% | 2.6만 |
|---|
| 2025.11.10 | ₩34,814 | ₩34,841 | ₩34,693 | ₩34,720 | -0.27% | 2.9만 |
|---|
| 2025.11.07 | ₩34,774 | ₩35,109 | ₩34,774 | ₩34,934 | +0.46% | 5만 |
|---|
| 2025.11.06 | ₩34,707 | ₩34,948 | ₩34,693 | ₩34,854 | +0.42% | 2.3만 |
|---|
| 2025.11.05 | ₩34,666 | ₩34,693 | ₩34,331 | ₩34,331 | -0.97% | 3.5만 |
|---|
| 2025.11.04 | ₩34,787 | ₩34,921 | ₩34,787 | ₩34,841 | +0.15% | 3만 |
|---|
| 2025.11.03 | ₩34,693 | ₩34,814 | ₩34,640 | ₩34,774 | +0.23% | 5.4만 |
|---|
| 2025.10.31 | ₩34,800 | ₩34,934 | ₩34,747 | ₩34,787 | -0.04% | 4만 |
|---|
| 2025.10.30 | ₩34,653 | ₩34,988 | ₩34,613 | ₩34,841 | +0.54% | 3.7만 |
|---|
| 2025.10.29 | ₩35,551 | ₩35,551 | ₩34,908 | ₩34,975 | -1.62% | 4.6만 |
|---|
| 2025.10.28 | ₩35,457 | ₩35,712 | ₩35,457 | ₩35,631 | +0.49% | 2.2만 |
|---|
| 2025.10.27 | ₩35,403 | ₩35,578 | ₩35,283 | ₩35,578 | +0.49% | 3.2만 |
|---|
| 2025.10.24 | ₩35,578 | ₩35,618 | ₩35,403 | ₩35,578 | 0.00% | 2.3만 |
|---|
| 2025.10.23 | ₩35,645 | ₩35,725 | ₩35,497 | ₩35,497 | -0.41% | 2.5만 |
|---|
| 2025.10.22 | ₩35,859 | ₩35,939 | ₩35,698 | ₩35,939 | +0.22% | 4.5만 |
|---|
| 2025.10.21 | ₩35,846 | ₩35,939 | ₩35,819 | ₩35,846 | 0.00% | 3.2만 |
|---|
| 2025.10.20 | ₩35,738 | ₩35,738 | ₩35,551 | ₩35,685 | -0.15% | 8.4만 |
|---|
| 2025.10.17 | ₩35,725 | ₩35,725 | ₩35,444 | ₩35,551 | -0.49% | 5.9만 |
|---|
| 2025.10.16 | ₩35,243 | ₩35,819 | ₩35,229 | ₩35,779 | +1.52% | 7.2만 |
|---|
| 2025.10.15 | ₩35,470 | ₩35,564 | ₩35,229 | ₩35,269 | -0.57% | 1.2만 |
|---|
| 2025.10.14 | ₩35,202 | ₩35,470 | ₩35,202 | ₩35,457 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩35,162 | ₩35,216 | ₩35,001 | ₩35,202 | +0.11% | 11.9만 |
|---|
| 2025.10.10 | ₩34,814 | ₩35,216 | ₩34,774 | ₩35,149 | +0.96% | 5.9만 |
|---|