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 | ₩26,835 | ₩26,902 | ₩26,715 | ₩26,889 | +0.20% | 2.6만 |
| 2026.10.08 | ₩26,621 | ₩26,996 | ₩26,554 | ₩26,996 | +1.41% | 2.3만 |
| 2026.10.07 | ₩26,326 | ₩26,768 | ₩26,259 | ₩26,715 | +1.48% | 4.1만 |
| 2026.10.06 | ₩26,674 | ₩26,849 | ₩26,607 | ₩26,701 | +0.10% | 4.3만 |
| 2026.10.05 | ₩26,634 | ₩26,634 | ₩26,353 | ₩26,540 | -0.35% | 5.3만 |
| 2026.10.02 | ₩27,077 | ₩27,184 | ₩26,567 | ₩26,648 | -1.58% | 6.7만 |
| 2026.10.01 | ₩26,460 | ₩27,077 | ₩26,326 | ₩26,902 | +1.67% | 6.3만 |
| 2026.09.30 | ₩26,902 | ₩26,902 | ₩26,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,607 |
| -1.10% |
| 3.8만 |
| 2026.09.29 | ₩26,822 | ₩26,822 | ₩26,540 | ₩26,768 | -0.20% | 4.6만 |
|---|
| 2026.09.28 | ₩26,889 | ₩26,943 | ₩26,661 | ₩26,835 | -0.20% | 6.1만 |
|---|
| 2026.09.25 | ₩27,130 | ₩27,305 | ₩26,902 | ₩27,305 | +0.64% | 4만 |
|---|
| 2026.09.24 | ₩27,586 | ₩27,600 | ₩27,010 | ₩27,010 | -2.09% | 3만 |
|---|
| 2026.09.23 | ₩28,244 | ₩28,244 | ₩27,358 | ₩27,519 | -2.56% | 5만 |
|---|
| 2026.09.22 | ₩28,418 | ₩28,472 | ₩28,244 | ₩28,418 | 0.00% | 1.9만 |
|---|
| 2026.09.21 | ₩28,726 | ₩28,780 | ₩28,606 | ₩28,780 | +0.19% | 2.3만 |
|---|
| 2026.09.18 | ₩28,498 | ₩28,498 | ₩28,418 | ₩28,431 | -0.24% | 2.6만 |
|---|
| 2026.09.17 | ₩28,780 | ₩28,901 | ₩28,740 | ₩28,847 | +0.23% | 1.7만 |
|---|
| 2026.09.16 | ₩28,686 | ₩28,834 | ₩28,364 | ₩28,445 | -0.84% | 2.8만 |
|---|
| 2026.09.15 | ₩28,485 | ₩28,592 | ₩28,445 | ₩28,512 | +0.09% | 3만 |
|---|
| 2026.09.14 | ₩28,552 | ₩28,847 | ₩28,431 | ₩28,606 | +0.19% | 6.2만 |
|---|
| 2026.09.11 | ₩28,981 | ₩28,995 | ₩28,632 | ₩28,646 | -1.16% | 1.9만 |
|---|
| 2026.09.10 | ₩29,062 | ₩29,115 | ₩28,793 | ₩28,860 | -0.69% | 2.4만 |
|---|
| 2026.09.09 | ₩29,759 | ₩29,759 | ₩29,437 | ₩29,544 | -0.72% | 1.2만 |
|---|
| 2026.09.08 | ₩29,893 | ₩29,920 | ₩29,732 | ₩29,813 | -0.27% | 1.7만 |
|---|
| 2026.09.04 | ₩29,907 | ₩30,041 | ₩29,893 | ₩29,933 | +0.09% | 2만 |
|---|
| 2026.09.03 | ₩30,108 | ₩30,135 | ₩30,014 | ₩30,014 | -0.31% | 1.5만 |
|---|
| 2026.09.02 | ₩29,866 | ₩29,893 | ₩29,786 | ₩29,866 | 0.00% | 1.8만 |
|---|
| 2026.09.01 | ₩29,866 | ₩30,054 | ₩29,759 | ₩29,826 | -0.13% | 2.1만 |
|---|
| 2026.08.31 | ₩30,108 | ₩30,148 | ₩30,041 | ₩30,094 | -0.04% | 1.9만 |
|---|
| 2026.08.28 | ₩30,497 | ₩30,550 | ₩30,215 | ₩30,215 | -0.92% | 2만 |
|---|
| 2026.08.27 | ₩30,698 | ₩30,979 | ₩30,577 | ₩30,617 | -0.26% | 6.5천 |
|---|
| 2026.08.26 | ₩30,738 | ₩30,751 | ₩30,631 | ₩30,725 | -0.04% | 1.4만 |
|---|
| 2026.08.25 | ₩30,725 | ₩30,966 | ₩30,684 | ₩30,912 | +0.61% | 4.9만 |
|---|
| 2026.08.24 | ₩30,363 | ₩30,537 | ₩30,363 | ₩30,416 | +0.18% | 3.8만 |
|---|
| 2026.08.21 | ₩30,430 | ₩30,430 | ₩30,202 | ₩30,269 | -0.53% | 2.2만 |
|---|
| 2026.08.20 | ₩30,497 | ₩30,537 | ₩30,456 | ₩30,523 | +0.09% | 1.7만 |
|---|
| 2026.08.19 | ₩30,805 | ₩30,845 | ₩30,604 | ₩30,845 | +0.13% | 3.3만 |
|---|
| 2026.08.18 | ₩30,242 | ₩30,523 | ₩30,242 | ₩30,430 | +0.62% | 6.3천 |
|---|
| 2026.08.17 | ₩30,537 | ₩30,537 | ₩30,336 | ₩30,336 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩30,698 | ₩30,698 | ₩30,523 | ₩30,523 | -0.57% | 9.3천 |
|---|
| 2026.08.13 | ₩30,859 | ₩30,993 | ₩30,805 | ₩30,805 | -0.17% | 5.8천 |
|---|
| 2026.08.12 | ₩30,644 | ₩30,698 | ₩30,497 | ₩30,497 | -0.48% | 2.7만 |
|---|
| 2026.08.11 | ₩30,631 | ₩30,644 | ₩30,389 | ₩30,416 | -0.70% | 7천 |
|---|
| 2026.08.10 | ₩30,523 | ₩30,550 | ₩30,309 | ₩30,349 | -0.57% | 4.9만 |
|---|
| 2026.08.07 | ₩30,845 | ₩30,872 | ₩30,631 | ₩30,725 | -0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩30,725 | ₩30,765 | ₩30,523 | ₩30,577 | -0.48% | 6천 |
|---|
| 2026.08.05 | ₩30,765 | ₩30,886 | ₩30,711 | ₩30,886 | +0.39% | 3.7천 |
|---|
| 2026.08.04 | ₩30,765 | ₩30,859 | ₩30,684 | ₩30,859 | +0.31% | 1.3만 |
|---|
| 2026.08.03 | ₩30,430 | ₩30,470 | ₩30,309 | ₩30,416 | -0.04% | 3.1만 |
|---|
| 2026.07.31 | ₩30,376 | ₩30,376 | ₩30,067 | ₩30,255 | -0.40% | 2.4만 |
|---|
| 2026.07.30 | ₩30,550 | ₩30,644 | ₩30,510 | ₩30,564 | +0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩30,778 | ₩30,818 | ₩30,470 | ₩30,577 | -0.65% | 2.1만 |
|---|
| 2026.07.28 | ₩30,725 | ₩30,966 | ₩30,725 | ₩30,899 | +0.57% | 1.2만 |
|---|
| 2026.07.27 | ₩30,604 | ₩30,698 | ₩30,027 | ₩30,617 | +0.04% | 1.5만 |
|---|
| 2026.07.24 | ₩30,403 | ₩30,577 | ₩30,389 | ₩30,389 | -0.04% | 8.9천 |
|---|
| 2026.07.23 | ₩30,269 | ₩30,309 | ₩30,202 | ₩30,242 | -0.09% | 1.5만 |
|---|
| 2026.07.22 | ₩30,658 | ₩30,725 | ₩30,483 | ₩30,564 | -0.31% | 1.7만 |
|---|
| 2026.07.21 | ₩30,845 | ₩30,845 | ₩30,671 | ₩30,711 | -0.43% | 2.6만 |
|---|
| 2026.07.20 | ₩31,167 | ₩31,167 | ₩30,859 | ₩30,953 | -0.69% | 3.1만 |
|---|
| 2026.07.17 | ₩31,502 | ₩31,543 | ₩31,221 | ₩31,248 | -0.81% | 1.2만 |
|---|
| 2026.07.16 | ₩31,033 | ₩31,248 | ₩31,033 | ₩31,127 | +0.30% | 1.5만 |
|---|
| 2026.07.15 | ₩31,127 | ₩31,342 | ₩31,127 | ₩31,221 | +0.30% | 3.8천 |
|---|
| 2026.07.14 | ₩31,046 | ₩31,221 | ₩30,979 | ₩31,006 | -0.13% | 2.2만 |
|---|
| 2026.07.13 | ₩31,006 | ₩31,060 | ₩30,751 | ₩30,832 | -0.56% | 2.9만 |
|---|
| 2026.07.10 | ₩31,207 | ₩31,315 | ₩31,114 | ₩31,114 | -0.30% | 6.6천 |
|---|
| 2026.07.09 | ₩31,127 | ₩31,315 | ₩31,127 | ₩31,274 | +0.47% | 2.4만 |
|---|
| 2026.07.08 | ₩31,087 | ₩31,127 | ₩30,886 | ₩31,033 | -0.17% | 2.1만 |
|---|
| 2026.07.07 | ₩31,516 | ₩31,556 | ₩31,248 | ₩31,248 | -0.85% | 1.3만 |
|---|
| 2026.07.06 | ₩31,690 | ₩31,744 | ₩31,569 | ₩31,744 | +0.17% | 1.4만 |
|---|
| 2026.07.02 | ₩31,637 | ₩31,932 | ₩31,623 | ₩31,730 | +0.30% | 2.9만 |
|---|
| 2026.07.01 | ₩31,610 | ₩31,838 | ₩31,596 | ₩31,677 | +0.21% | 1.6만 |
|---|
| 2026.06.30 | ₩32,173 | ₩32,213 | ₩31,838 | ₩31,838 | -1.04% | 2.1만 |
|---|
| 2026.06.29 | ₩32,280 | ₩32,388 | ₩32,240 | ₩32,374 | +0.29% | 3.1만 |
|---|
| 2026.06.26 | ₩32,160 | ₩32,374 | ₩32,160 | ₩32,374 | +0.67% | 4만 |
|---|
| 2026.06.25 | ₩32,253 | ₩32,347 | ₩32,119 | ₩32,119 | -0.42% | 2.1만 |
|---|
| 2026.06.24 | ₩31,918 | ₩32,133 | ₩31,891 | ₩32,066 | +0.46% | 2.3만 |
|---|
| 2026.06.23 | ₩31,596 | ₩31,650 | ₩31,435 | ₩31,529 | -0.21% | 1.1만 |
|---|
| 2026.06.22 | ₩31,757 | ₩31,811 | ₩31,610 | ₩31,677 | -0.25% | 3만 |
|---|
| 2026.06.18 | ₩32,025 | ₩32,240 | ₩31,932 | ₩32,052 | +0.08% | 3.3만 |
|---|
| 2026.06.17 | ₩32,213 | ₩32,321 | ₩31,690 | ₩31,744 | -1.46% | 2만 |
|---|
| 2026.06.16 | ₩32,106 | ₩32,334 | ₩32,093 | ₩32,267 | +0.50% | 1.3만 |
|---|
| 2026.06.15 | ₩32,133 | ₩32,186 | ₩31,972 | ₩32,012 | -0.38% | 1.7만 |
|---|
| 2026.06.12 | ₩31,958 | ₩31,958 | ₩31,744 | ₩31,945 | -0.04% | 3.3만 |
|---|
| 2026.06.11 | ₩31,502 | ₩32,133 | ₩31,502 | ₩32,052 | +1.75% | 1.2만 |
|---|
| 2026.06.10 | ₩31,690 | ₩31,690 | ₩31,355 | ₩31,462 | -0.72% | 1.2만 |
|---|
| 2026.06.09 | ₩31,516 | ₩31,583 | ₩31,422 | ₩31,516 | 0.00% | 4.3만 |
|---|
| 2026.06.08 | ₩31,529 | ₩31,623 | ₩31,274 | ₩31,274 | -0.81% | 2.3만 |
|---|
| 2026.06.05 | ₩31,502 | ₩31,529 | ₩31,395 | ₩31,435 | -0.21% | 1.9만 |
|---|
| 2026.06.04 | ₩31,972 | ₩32,066 | ₩31,905 | ₩31,918 | -0.17% | 1.4만 |
|---|
| 2026.06.03 | ₩31,784 | ₩31,865 | ₩31,730 | ₩31,811 | +0.08% | 6.7천 |
|---|
| 2026.06.02 | ₩32,119 | ₩32,119 | ₩31,972 | ₩32,079 | -0.13% | 1만 |
|---|
| 2026.06.01 | ₩31,972 | ₩32,039 | ₩31,623 | ₩32,039 | +0.21% | 8.6천 |
|---|
| 2026.05.29 | ₩32,093 | ₩32,267 | ₩31,972 | ₩32,146 | +0.17% | 3.5만 |
|---|
| 2026.05.28 | ₩31,918 | ₩32,106 | ₩31,811 | ₩32,066 | +0.46% | 2만 |
|---|
| 2026.05.27 | ₩31,972 | ₩32,012 | ₩31,865 | ₩31,905 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩31,891 | ₩31,918 | ₩31,717 | ₩31,824 | -0.21% | 2.8만 |
|---|
| 2026.05.22 | ₩31,529 | ₩31,529 | ₩31,181 | ₩31,435 | -0.30% | 4.6천 |
|---|
| 2026.05.21 | ₩30,953 | ₩31,476 | ₩30,953 | ₩31,382 | +1.39% | 2만 |
|---|
| 2026.05.20 | ₩30,818 | ₩31,395 | ₩30,805 | ₩31,315 | +1.61% | 4.5만 |
|---|
| 2026.05.19 | ₩30,792 | ₩30,872 | ₩30,550 | ₩30,805 | +0.04% | 2.9만 |
|---|
| 2026.05.18 | ₩31,261 | ₩31,355 | ₩31,046 | ₩31,140 | -0.39% | 3.2만 |
|---|
| 2026.05.15 | ₩31,382 | ₩31,395 | ₩31,127 | ₩31,194 | -0.60% | 2만 |
|---|
| 2026.05.14 | ₩32,133 | ₩32,200 | ₩31,932 | ₩31,932 | -0.63% | 9.6천 |
|---|
| 2026.05.13 | ₩32,052 | ₩32,052 | ₩31,905 | ₩32,025 | -0.08% | 3.8만 |
|---|
| 2026.05.12 | ₩32,186 | ₩32,186 | ₩31,999 | ₩32,066 | -0.38% | 1.2만 |
|---|
| 2026.05.11 | ₩32,575 | ₩32,575 | ₩32,347 | ₩32,347 | -0.70% | 6만 |
|---|
| 2026.05.08 | ₩32,750 | ₩32,817 | ₩32,616 | ₩32,669 | -0.25% | 3.2만 |
|---|
| 2026.05.07 | ₩32,964 | ₩32,978 | ₩32,468 | ₩32,522 | -1.34% | 3만 |
|---|
| 2026.05.06 | ₩32,683 | ₩32,844 | ₩32,656 | ₩32,750 | +0.21% | 1.7만 |
|---|
| 2026.05.05 | ₩32,280 | ₩32,388 | ₩32,227 | ₩32,294 | +0.04% | 2.2만 |
|---|
| 2026.05.04 | ₩32,441 | ₩32,441 | ₩32,012 | ₩32,186 | -0.79% | 2.8만 |
|---|
| 2026.05.01 | ₩32,508 | ₩32,830 | ₩32,508 | ₩32,535 | +0.08% | 5.1천 |
|---|
| 2026.04.30 | ₩32,508 | ₩32,575 | ₩32,401 | ₩32,455 | -0.17% | 2.9만 |
|---|
| 2026.04.29 | ₩32,575 | ₩32,575 | ₩32,321 | ₩32,347 | -0.70% | 7.7천 |
|---|
| 2026.04.28 | ₩32,736 | ₩32,790 | ₩32,562 | ₩32,790 | +0.16% | 2만 |
|---|
| 2026.04.27 | ₩32,991 | ₩33,085 | ₩32,870 | ₩32,884 | -0.33% | 2.3만 |
|---|
| 2026.04.24 | ₩32,897 | ₩33,165 | ₩32,897 | ₩33,112 | +0.65% | 1.2만 |
|---|
| 2026.04.23 | ₩33,179 | ₩33,179 | ₩32,830 | ₩32,937 | -0.73% | 7.6천 |
|---|
| 2026.04.22 | ₩33,340 | ₩33,340 | ₩33,085 | ₩33,152 | -0.56% | 8.2천 |
|---|
| 2026.04.21 | ₩33,353 | ₩33,353 | ₩33,058 | ₩33,085 | -0.80% | 1.4만 |
|---|
| 2026.04.20 | ₩33,554 | ₩33,568 | ₩33,326 | ₩33,474 | -0.24% | 3.7만 |
|---|
| 2026.04.17 | ₩33,487 | ₩33,662 | ₩33,487 | ₩33,541 | +0.16% | 1.9만 |
|---|
| 2026.04.16 | ₩33,340 | ₩33,340 | ₩33,031 | ₩33,085 | -0.76% | 3.5만 |
|---|
| 2026.04.15 | ₩33,326 | ₩33,340 | ₩33,206 | ₩33,273 | -0.16% | 8.1천 |
|---|
| 2026.04.14 | ₩33,098 | ₩33,460 | ₩33,098 | ₩33,447 | +1.05% | 4천 |
|---|
| 2026.04.13 | ₩32,964 | ₩33,179 | ₩32,870 | ₩33,179 | +0.65% | 1만 |
|---|
| 2026.04.10 | ₩33,072 | ₩33,125 | ₩32,951 | ₩32,978 | -0.28% | 2.8만 |
|---|
| 2026.04.09 | ₩33,058 | ₩33,340 | ₩32,991 | ₩33,139 | +0.24% | 1.7만 |
|---|
| 2026.04.08 | ₩33,340 | ₩33,407 | ₩33,058 | ₩33,152 | -0.56% | 1.3만 |
|---|
| 2026.04.07 | ₩32,750 | ₩33,018 | ₩32,522 | ₩32,964 | +0.66% | 1.7만 |
|---|
| 2026.04.06 | ₩32,750 | ₩32,857 | ₩32,696 | ₩32,776 | +0.08% | 1.8만 |
|---|
| 2026.04.02 | ₩32,776 | ₩33,072 | ₩32,776 | ₩33,004 | +0.70% | 9.7천 |
|---|
| 2026.04.01 | ₩32,884 | ₩33,045 | ₩32,683 | ₩32,817 | -0.20% | 5.3만 |
|---|
| 2026.03.31 | ₩32,951 | ₩33,139 | ₩32,830 | ₩32,870 | -0.24% | 5.3만 |
|---|
| 2026.03.30 | ₩32,669 | ₩32,884 | ₩32,616 | ₩32,723 | +0.16% | 5.2만 |
|---|
| 2026.03.27 | ₩31,797 | ₩32,240 | ₩31,797 | ₩32,079 | +0.89% | 2.7만 |
|---|
| 2026.03.26 | ₩32,562 | ₩32,629 | ₩32,079 | ₩32,119 | -1.36% | 3.3만 |
|---|
| 2026.03.25 | ₩32,870 | ₩32,951 | ₩32,696 | ₩32,870 | 0.00% | 2.1만 |
|---|
| 2026.03.24 | ₩32,347 | ₩32,629 | ₩32,186 | ₩32,441 | +0.29% | 4.8만 |
|---|
| 2026.03.23 | ₩32,803 | ₩33,045 | ₩32,709 | ₩32,964 | +0.49% | 1.9만 |
|---|
| 2026.03.20 | ₩33,125 | ₩33,125 | ₩32,575 | ₩32,669 | -1.38% | 5.5만 |
|---|
| 2026.03.19 | ₩33,259 | ₩33,595 | ₩33,259 | ₩33,554 | +0.89% | 2.9만 |
|---|
| 2026.03.18 | ₩33,876 | ₩33,903 | ₩33,541 | ₩33,541 | -0.99% | 1만 |
|---|
| 2026.03.17 | ₩33,943 | ₩34,077 | ₩33,916 | ₩34,010 | +0.20% | 9.3만 |
|---|
| 2026.03.16 | ₩33,863 | ₩33,930 | ₩33,675 | ₩33,836 | -0.08% | 3.7만 |
|---|
| 2026.03.13 | ₩33,702 | ₩33,782 | ₩33,393 | ₩33,420 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩33,675 | ₩33,809 | ₩33,460 | ₩33,541 | -0.40% | 1.6만 |
|---|
| 2026.03.11 | ₩34,118 | ₩34,158 | ₩33,876 | ₩33,876 | -0.71% | 3.7만 |
|---|
| 2026.03.10 | ₩34,614 | ₩34,694 | ₩34,332 | ₩34,332 | -0.81% | 1.5만 |
|---|
| 2026.03.09 | ₩34,359 | ₩34,788 | ₩34,198 | ₩34,748 | +1.13% | 4.2만 |
|---|
| 2026.03.06 | ₩34,171 | ₩34,667 | ₩34,131 | ₩34,413 | +0.71% | 7.2만 |
|---|
| 2026.03.05 | ₩34,466 | ₩34,560 | ₩34,372 | ₩34,480 | +0.04% | 6.9만 |
|---|
| 2026.03.04 | ₩34,936 | ₩35,003 | ₩34,761 | ₩34,842 | -0.27% | 9.2천 |
|---|
| 2026.03.03 | ₩34,654 | ₩35,177 | ₩34,627 | ₩35,043 | +1.12% | 3.8만 |
|---|
| 2026.03.02 | ₩35,459 | ₩35,459 | ₩35,003 | ₩35,137 | -0.91% | 7.5만 |
|---|
| 2026.02.27 | ₩35,713 | ₩35,888 | ₩35,687 | ₩35,821 | +0.30% | 4.5만 |
|---|
| 2026.02.26 | ₩35,231 | ₩35,459 | ₩35,231 | ₩35,459 | +0.65% | 2.8만 |
|---|
| 2026.02.25 | ₩35,056 | ₩35,231 | ₩35,056 | ₩35,110 | +0.15% | 1.3만 |
|---|
| 2026.02.24 | ₩35,351 | ₩35,351 | ₩35,204 | ₩35,244 | -0.30% | 6.1만 |
|---|
| 2026.02.23 | ₩34,989 | ₩35,378 | ₩34,989 | ₩35,338 | +1.00% | 2만 |
|---|
| 2026.02.20 | ₩34,976 | ₩34,989 | ₩34,802 | ₩34,962 | -0.04% | 4.4만 |
|---|
| 2026.02.19 | ₩34,855 | ₩35,003 | ₩34,842 | ₩34,962 | +0.31% | 1.2만 |
|---|
| 2026.02.18 | ₩34,882 | ₩35,070 | ₩34,828 | ₩34,922 | +0.12% | 4만 |
|---|
| 2026.02.17 | ₩35,190 | ₩35,204 | ₩35,056 | ₩35,110 | -0.23% | 3.1만 |
|---|
| 2026.02.13 | ₩35,016 | ₩35,164 | ₩35,016 | ₩35,137 | +0.34% | 1.4만 |
|---|
| 2026.02.12 | ₩34,305 | ₩34,788 | ₩34,305 | ₩34,775 | +1.37% | 1.8만 |
|---|
| 2026.02.11 | ₩34,144 | ₩34,346 | ₩34,064 | ₩34,185 | +0.12% | 3.7만 |
|---|
| 2026.02.10 | ₩34,319 | ₩34,480 | ₩34,279 | ₩34,399 | +0.23% | 1.5만 |
|---|
| 2026.02.09 | ₩33,970 | ₩34,024 | ₩33,823 | ₩34,010 | +0.12% | 2만 |
|---|
| 2026.02.06 | ₩34,091 | ₩34,091 | ₩33,836 | ₩34,024 | -0.20% | 5.9만 |
|---|
| 2026.02.05 | ₩33,715 | ₩34,051 | ₩33,648 | ₩33,997 | +0.84% | 3.9만 |
|---|
| 2026.02.04 | ₩33,380 | ₩33,487 | ₩33,380 | ₩33,380 | 0.00% | 7.7천 |
|---|
| 2026.02.03 | ₩33,380 | ₩33,514 | ₩33,273 | ₩33,474 | +0.28% | 2.2만 |
|---|
| 2026.02.02 | ₩33,688 | ₩33,688 | ₩33,353 | ₩33,353 | -1.00% | 5.3만 |
|---|
| 2026.01.30 | ₩33,715 | ₩33,715 | ₩33,554 | ₩33,554 | -0.48% | 5.3만 |
|---|
| 2026.01.29 | ₩33,487 | ₩33,742 | ₩33,460 | ₩33,675 | +0.56% | 1.8만 |
|---|
| 2026.01.28 | ₩33,608 | ₩33,608 | ₩33,420 | ₩33,595 | -0.04% | 4.3만 |
|---|
| 2026.01.27 | ₩33,876 | ₩33,876 | ₩33,648 | ₩33,715 | -0.48% | 3.6만 |
|---|
| 2026.01.26 | ₩33,796 | ₩33,863 | ₩33,769 | ₩33,769 | -0.08% | 1.9만 |
|---|
| 2026.01.23 | ₩33,501 | ₩33,702 | ₩33,460 | ₩33,635 | +0.40% | 1.5만 |
|---|
| 2026.01.22 | ₩33,420 | ₩33,554 | ₩33,367 | ₩33,541 | +0.36% | 1.9만 |
|---|
| 2026.01.21 | ₩33,393 | ₩33,581 | ₩33,300 | ₩33,581 | +0.56% | 3.8만 |
|---|
| 2026.01.20 | ₩33,407 | ₩33,460 | ₩33,259 | ₩33,259 | -0.44% | 7.1만 |
|---|
| 2026.01.16 | ₩33,970 | ₩34,010 | ₩33,702 | ₩33,729 | -0.71% | 2.3만 |
|---|
| 2026.01.15 | ₩34,359 | ₩34,359 | ₩34,144 | ₩34,158 | -0.59% | 3.8만 |
|---|
| 2026.01.14 | ₩34,279 | ₩34,426 | ₩34,279 | ₩34,332 | +0.16% | 1만 |
|---|
| 2026.01.13 | ₩34,131 | ₩34,211 | ₩34,118 | ₩34,118 | -0.04% | 9.1천 |
|---|
| 2026.01.12 | ₩34,064 | ₩34,118 | ₩33,970 | ₩34,037 | -0.08% | 3.2만 |
|---|
| 2026.01.09 | ₩34,024 | ₩34,185 | ₩33,957 | ₩34,144 | +0.35% | 2.3만 |
|---|
| 2026.01.08 | ₩34,185 | ₩34,238 | ₩34,077 | ₩34,118 | -0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩34,439 | ₩34,453 | ₩34,292 | ₩34,413 | -0.08% | 1.1만 |
|---|
| 2026.01.06 | ₩34,144 | ₩34,238 | ₩34,010 | ₩34,225 | +0.24% | 1.1만 |
|---|
| 2026.01.05 | ₩34,091 | ₩34,292 | ₩34,091 | ₩34,265 | +0.51% | 2.7만 |
|---|
| 2026.01.02 | ₩34,238 | ₩34,238 | ₩34,010 | ₩34,037 | -0.59% | 4.1만 |
|---|
| 2025.12.31 | ₩34,319 | ₩34,466 | ₩34,091 | ₩34,091 | -0.66% | 3.5만 |
|---|
| 2025.12.30 | ₩34,413 | ₩34,574 | ₩34,413 | ₩34,480 | +0.19% | 1.1만 |
|---|
| 2025.12.29 | ₩34,507 | ₩34,641 | ₩34,507 | ₩34,574 | +0.19% | 1.7만 |
|---|
| 2025.12.26 | ₩34,453 | ₩34,533 | ₩34,332 | ₩34,426 | -0.08% | 1만 |
|---|
| 2025.12.24 | ₩34,238 | ₩34,386 | ₩34,225 | ₩34,359 | +0.35% | 6.5천 |
|---|
| 2025.12.23 | ₩33,930 | ₩34,158 | ₩33,903 | ₩34,104 | +0.51% | 7만 |
|---|
| 2025.12.22 | ₩34,520 | ₩34,560 | ₩34,453 | ₩34,507 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩34,721 | ₩34,748 | ₩34,614 | ₩34,667 | -0.15% | 2.9만 |
|---|
| 2025.12.18 | ₩34,895 | ₩35,003 | ₩34,815 | ₩34,909 | +0.04% | 9.9천 |
|---|
| 2025.12.17 | ₩34,614 | ₩34,681 | ₩34,520 | ₩34,641 | +0.08% | 1.5만 |
|---|
| 2025.12.16 | ₩34,413 | ₩34,694 | ₩34,346 | ₩34,681 | +0.78% | 5.2만 |
|---|
| 2025.12.15 | ₩34,507 | ₩34,667 | ₩34,346 | ₩34,426 | -0.23% | 5.2천 |
|---|
| 2025.12.12 | ₩34,292 | ₩34,413 | ₩34,292 | ₩34,346 | +0.16% | 5.3만 |
|---|
| 2025.12.11 | ₩34,855 | ₩34,922 | ₩34,600 | ₩34,600 | -0.73% | 2.2만 |
|---|
| 2025.12.10 | ₩34,279 | ₩34,667 | ₩34,238 | ₩34,627 | +1.02% | 5.2만 |
|---|
| 2025.12.09 | ₩34,600 | ₩34,600 | ₩34,265 | ₩34,279 | -0.93% | 3.5만 |
|---|
| 2025.12.08 | ₩34,654 | ₩34,654 | ₩34,279 | ₩34,466 | -0.54% | 3만 |
|---|
| 2025.12.05 | ₩34,936 | ₩34,936 | ₩34,614 | ₩34,667 | -0.77% | 1.8만 |
|---|
| 2025.12.04 | ₩35,164 | ₩35,164 | ₩34,895 | ₩34,949 | -0.61% | 1.4만 |
|---|
| 2025.12.03 | ₩35,271 | ₩35,365 | ₩35,110 | ₩35,258 | -0.04% | 4.7만 |
|---|
| 2025.12.02 | ₩34,909 | ₩35,137 | ₩34,869 | ₩35,043 | +0.38% | 6.1만 |
|---|
| 2025.12.01 | ₩35,030 | ₩35,204 | ₩34,962 | ₩34,976 | -0.15% | 7.9만 |
|---|
| 2025.11.28 | ₩35,767 | ₩35,767 | ₩35,486 | ₩35,553 | -0.60% | 8.9천 |
|---|
| 2025.11.26 | ₩35,646 | ₩35,821 | ₩35,526 | ₩35,794 | +0.41% | 1.1만 |
|---|
| 2025.11.25 | ₩35,539 | ₩35,821 | ₩35,539 | ₩35,727 | +0.53% | 2만 |
|---|
| 2025.11.24 | ₩35,486 | ₩35,512 | ₩35,298 | ₩35,486 | 0.00% | 3.6만 |
|---|
| 2025.11.21 | ₩35,271 | ₩35,338 | ₩35,123 | ₩35,284 | +0.04% | 1.9만 |
|---|
| 2025.11.20 | ₩34,815 | ₩35,070 | ₩34,815 | ₩35,043 | +0.65% | 2만 |
|---|
| 2025.11.19 | ₩34,909 | ₩34,922 | ₩34,694 | ₩34,788 | -0.35% | 4.1만 |
|---|
| 2025.11.18 | ₩35,043 | ₩35,043 | ₩34,654 | ₩34,895 | -0.42% | 3.4만 |
|---|
| 2025.11.17 | ₩34,681 | ₩34,788 | ₩34,614 | ₩34,681 | 0.00% | 3만 |
|---|
| 2025.11.14 | ₩35,003 | ₩35,003 | ₩34,533 | ₩34,627 | -1.07% | 7.7천 |
|---|
| 2025.11.13 | ₩34,922 | ₩34,962 | ₩34,681 | ₩34,802 | -0.35% | 4.9만 |
|---|
| 2025.11.12 | ₩35,043 | ₩35,137 | ₩35,003 | ₩35,083 | +0.11% | 1.3만 |
|---|
| 2025.11.11 | ₩35,110 | ₩35,137 | ₩34,989 | ₩35,043 | -0.19% | 2.6만 |
|---|
| 2025.11.10 | ₩34,842 | ₩34,869 | ₩34,721 | ₩34,748 | -0.27% | 2.9만 |
|---|
| 2025.11.07 | ₩34,802 | ₩35,137 | ₩34,802 | ₩34,962 | +0.46% | 5만 |
|---|
| 2025.11.06 | ₩34,734 | ₩34,976 | ₩34,721 | ₩34,882 | +0.42% | 2.3만 |
|---|
| 2025.11.05 | ₩34,694 | ₩34,721 | ₩34,359 | ₩34,359 | -0.97% | 3.5만 |
|---|
| 2025.11.04 | ₩34,815 | ₩34,949 | ₩34,815 | ₩34,869 | +0.15% | 3만 |
|---|
| 2025.11.03 | ₩34,721 | ₩34,842 | ₩34,667 | ₩34,802 | +0.23% | 5.4만 |
|---|
| 2025.10.31 | ₩34,828 | ₩34,962 | ₩34,775 | ₩34,815 | -0.04% | 4만 |
|---|
| 2025.10.30 | ₩34,681 | ₩35,016 | ₩34,641 | ₩34,869 | +0.54% | 3.7만 |
|---|
| 2025.10.29 | ₩35,579 | ₩35,579 | ₩34,936 | ₩35,003 | -1.62% | 4.6만 |
|---|
| 2025.10.28 | ₩35,486 | ₩35,740 | ₩35,486 | ₩35,660 | +0.49% | 2.2만 |
|---|
| 2025.10.27 | ₩35,432 | ₩35,606 | ₩35,311 | ₩35,606 | +0.49% | 3.2만 |
|---|
| 2025.10.24 | ₩35,606 | ₩35,646 | ₩35,432 | ₩35,606 | 0.00% | 2.3만 |
|---|
| 2025.10.23 | ₩35,673 | ₩35,754 | ₩35,526 | ₩35,526 | -0.41% | 2.5만 |
|---|
| 2025.10.22 | ₩35,888 | ₩35,968 | ₩35,727 | ₩35,968 | +0.22% | 4.5만 |
|---|
| 2025.10.21 | ₩35,874 | ₩35,968 | ₩35,848 | ₩35,874 | 0.00% | 3.2만 |
|---|
| 2025.10.20 | ₩35,767 | ₩35,767 | ₩35,579 | ₩35,713 | -0.15% | 8.4만 |
|---|
| 2025.10.17 | ₩35,754 | ₩35,754 | ₩35,472 | ₩35,579 | -0.49% | 5.9만 |
|---|
| 2025.10.16 | ₩35,271 | ₩35,848 | ₩35,258 | ₩35,807 | +1.52% | 7.2만 |
|---|
| 2025.10.15 | ₩35,499 | ₩35,593 | ₩35,258 | ₩35,298 | -0.57% | 1.2만 |
|---|
| 2025.10.14 | ₩35,231 | ₩35,499 | ₩35,231 | ₩35,486 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩35,190 | ₩35,244 | ₩35,030 | ₩35,231 | +0.11% | 11.9만 |
|---|
| 2025.10.10 | ₩34,842 | ₩35,244 | ₩34,802 | ₩35,177 | +0.96% | 5.9만 |
|---|