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 | ₩26,833 | ₩26,900 | ₩26,712 | ₩26,887 | +0.20% | 2.6만 |
| 2026.10.08 | ₩26,618 | ₩26,994 | ₩26,551 | ₩26,994 | +1.41% | 2.3만 |
| 2026.10.07 | ₩26,323 | ₩26,766 | ₩26,256 | ₩26,712 | +1.48% | 4.1만 |
| 2026.10.06 | ₩26,672 | ₩26,846 | ₩26,605 | ₩26,699 | +0.10% | 4.3만 |
| 2026.10.05 | ₩26,632 | ₩26,632 | ₩26,350 | ₩26,538 | -0.35% | 5.3만 |
| 2026.10.02 | ₩27,074 | ₩27,182 | ₩26,565 | ₩26,645 | -1.58% | 6.7만 |
| 2026.10.01 | ₩26,458 | ₩27,074 | ₩26,323 | ₩26,900 | +1.67% | 6.3만 |
| 2026.09.30 | ₩26,900 | ₩26,900 | ₩26,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,605 |
| -1.10% |
| 3.8만 |
| 2026.09.29 | ₩26,820 | ₩26,820 | ₩26,538 | ₩26,766 | -0.20% | 4.6만 |
|---|
| 2026.09.28 | ₩26,887 | ₩26,940 | ₩26,659 | ₩26,833 | -0.20% | 6.1만 |
|---|
| 2026.09.25 | ₩27,128 | ₩27,302 | ₩26,900 | ₩27,302 | +0.64% | 4만 |
|---|
| 2026.09.24 | ₩27,584 | ₩27,597 | ₩27,007 | ₩27,007 | -2.09% | 3만 |
|---|
| 2026.09.23 | ₩28,241 | ₩28,241 | ₩27,356 | ₩27,517 | -2.56% | 5만 |
|---|
| 2026.09.22 | ₩28,415 | ₩28,469 | ₩28,241 | ₩28,415 | 0.00% | 1.9만 |
|---|
| 2026.09.21 | ₩28,724 | ₩28,777 | ₩28,603 | ₩28,777 | +0.19% | 2.3만 |
|---|
| 2026.09.18 | ₩28,496 | ₩28,496 | ₩28,415 | ₩28,429 | -0.24% | 2.6만 |
|---|
| 2026.09.17 | ₩28,777 | ₩28,898 | ₩28,737 | ₩28,844 | +0.23% | 1.7만 |
|---|
| 2026.09.16 | ₩28,684 | ₩28,831 | ₩28,362 | ₩28,442 | -0.84% | 2.8만 |
|---|
| 2026.09.15 | ₩28,482 | ₩28,590 | ₩28,442 | ₩28,509 | +0.09% | 3만 |
|---|
| 2026.09.14 | ₩28,549 | ₩28,844 | ₩28,429 | ₩28,603 | +0.19% | 6.2만 |
|---|
| 2026.09.11 | ₩28,979 | ₩28,992 | ₩28,630 | ₩28,643 | -1.16% | 1.9만 |
|---|
| 2026.09.10 | ₩29,059 | ₩29,113 | ₩28,791 | ₩28,858 | -0.69% | 2.4만 |
|---|
| 2026.09.09 | ₩29,756 | ₩29,756 | ₩29,435 | ₩29,542 | -0.72% | 1.2만 |
|---|
| 2026.09.08 | ₩29,890 | ₩29,917 | ₩29,730 | ₩29,810 | -0.27% | 1.7만 |
|---|
| 2026.09.04 | ₩29,904 | ₩30,038 | ₩29,890 | ₩29,931 | +0.09% | 2만 |
|---|
| 2026.09.03 | ₩30,105 | ₩30,132 | ₩30,011 | ₩30,011 | -0.31% | 1.5만 |
|---|
| 2026.09.02 | ₩29,864 | ₩29,890 | ₩29,783 | ₩29,864 | 0.00% | 1.8만 |
|---|
| 2026.09.01 | ₩29,864 | ₩30,051 | ₩29,756 | ₩29,823 | -0.13% | 2.1만 |
|---|
| 2026.08.31 | ₩30,105 | ₩30,145 | ₩30,038 | ₩30,092 | -0.04% | 1.9만 |
|---|
| 2026.08.28 | ₩30,494 | ₩30,548 | ₩30,212 | ₩30,212 | -0.92% | 2만 |
|---|
| 2026.08.27 | ₩30,695 | ₩30,977 | ₩30,574 | ₩30,615 | -0.26% | 6.5천 |
|---|
| 2026.08.26 | ₩30,735 | ₩30,749 | ₩30,628 | ₩30,722 | -0.04% | 1.4만 |
|---|
| 2026.08.25 | ₩30,722 | ₩30,963 | ₩30,682 | ₩30,910 | +0.61% | 4.9만 |
|---|
| 2026.08.24 | ₩30,360 | ₩30,534 | ₩30,360 | ₩30,413 | +0.18% | 3.8만 |
|---|
| 2026.08.21 | ₩30,427 | ₩30,427 | ₩30,199 | ₩30,266 | -0.53% | 2.2만 |
|---|
| 2026.08.20 | ₩30,494 | ₩30,534 | ₩30,454 | ₩30,521 | +0.09% | 1.7만 |
|---|
| 2026.08.19 | ₩30,802 | ₩30,843 | ₩30,601 | ₩30,843 | +0.13% | 3.3만 |
|---|
| 2026.08.18 | ₩30,239 | ₩30,521 | ₩30,239 | ₩30,427 | +0.62% | 6.3천 |
|---|
| 2026.08.17 | ₩30,534 | ₩30,534 | ₩30,333 | ₩30,333 | -0.66% | 1.1만 |
|---|
| 2026.08.14 | ₩30,695 | ₩30,695 | ₩30,521 | ₩30,521 | -0.57% | 9.3천 |
|---|
| 2026.08.13 | ₩30,856 | ₩30,990 | ₩30,802 | ₩30,802 | -0.17% | 5.8천 |
|---|
| 2026.08.12 | ₩30,641 | ₩30,695 | ₩30,494 | ₩30,494 | -0.48% | 2.7만 |
|---|
| 2026.08.11 | ₩30,628 | ₩30,641 | ₩30,387 | ₩30,413 | -0.70% | 7천 |
|---|
| 2026.08.10 | ₩30,521 | ₩30,548 | ₩30,306 | ₩30,346 | -0.57% | 4.9만 |
|---|
| 2026.08.07 | ₩30,843 | ₩30,869 | ₩30,628 | ₩30,722 | -0.39% | 2.1만 |
|---|
| 2026.08.06 | ₩30,722 | ₩30,762 | ₩30,521 | ₩30,574 | -0.48% | 6천 |
|---|
| 2026.08.05 | ₩30,762 | ₩30,883 | ₩30,708 | ₩30,883 | +0.39% | 3.7천 |
|---|
| 2026.08.04 | ₩30,762 | ₩30,856 | ₩30,682 | ₩30,856 | +0.31% | 1.3만 |
|---|
| 2026.08.03 | ₩30,427 | ₩30,467 | ₩30,306 | ₩30,413 | -0.04% | 3.1만 |
|---|
| 2026.07.31 | ₩30,373 | ₩30,373 | ₩30,065 | ₩30,253 | -0.40% | 2.4만 |
|---|
| 2026.07.30 | ₩30,548 | ₩30,641 | ₩30,507 | ₩30,561 | +0.04% | 1.6만 |
|---|
| 2026.07.29 | ₩30,775 | ₩30,816 | ₩30,467 | ₩30,574 | -0.65% | 2.1만 |
|---|
| 2026.07.28 | ₩30,722 | ₩30,963 | ₩30,722 | ₩30,896 | +0.57% | 1.2만 |
|---|
| 2026.07.27 | ₩30,601 | ₩30,695 | ₩30,025 | ₩30,615 | +0.04% | 1.5만 |
|---|
| 2026.07.24 | ₩30,400 | ₩30,574 | ₩30,387 | ₩30,387 | -0.04% | 8.9천 |
|---|
| 2026.07.23 | ₩30,266 | ₩30,306 | ₩30,199 | ₩30,239 | -0.09% | 1.5만 |
|---|
| 2026.07.22 | ₩30,655 | ₩30,722 | ₩30,480 | ₩30,561 | -0.31% | 1.7만 |
|---|
| 2026.07.21 | ₩30,843 | ₩30,843 | ₩30,668 | ₩30,708 | -0.43% | 2.6만 |
|---|
| 2026.07.20 | ₩31,164 | ₩31,164 | ₩30,856 | ₩30,950 | -0.69% | 3.1만 |
|---|
| 2026.07.17 | ₩31,500 | ₩31,540 | ₩31,218 | ₩31,245 | -0.81% | 1.2만 |
|---|
| 2026.07.16 | ₩31,030 | ₩31,245 | ₩31,030 | ₩31,124 | +0.30% | 1.5만 |
|---|
| 2026.07.15 | ₩31,124 | ₩31,339 | ₩31,124 | ₩31,218 | +0.30% | 3.8천 |
|---|
| 2026.07.14 | ₩31,044 | ₩31,218 | ₩30,977 | ₩31,003 | -0.13% | 2.2만 |
|---|
| 2026.07.13 | ₩31,003 | ₩31,057 | ₩30,749 | ₩30,829 | -0.56% | 2.9만 |
|---|
| 2026.07.10 | ₩31,205 | ₩31,312 | ₩31,111 | ₩31,111 | -0.30% | 6.6천 |
|---|
| 2026.07.09 | ₩31,124 | ₩31,312 | ₩31,124 | ₩31,272 | +0.47% | 2.4만 |
|---|
| 2026.07.08 | ₩31,084 | ₩31,124 | ₩30,883 | ₩31,030 | -0.17% | 2.1만 |
|---|
| 2026.07.07 | ₩31,513 | ₩31,553 | ₩31,245 | ₩31,245 | -0.85% | 1.3만 |
|---|
| 2026.07.06 | ₩31,687 | ₩31,741 | ₩31,567 | ₩31,741 | +0.17% | 1.4만 |
|---|
| 2026.07.02 | ₩31,634 | ₩31,929 | ₩31,620 | ₩31,728 | +0.30% | 2.9만 |
|---|
| 2026.07.01 | ₩31,607 | ₩31,835 | ₩31,593 | ₩31,674 | +0.21% | 1.6만 |
|---|
| 2026.06.30 | ₩32,170 | ₩32,210 | ₩31,835 | ₩31,835 | -1.04% | 2.1만 |
|---|
| 2026.06.29 | ₩32,277 | ₩32,385 | ₩32,237 | ₩32,371 | +0.29% | 3.1만 |
|---|
| 2026.06.26 | ₩32,157 | ₩32,371 | ₩32,157 | ₩32,371 | +0.67% | 4만 |
|---|
| 2026.06.25 | ₩32,251 | ₩32,344 | ₩32,116 | ₩32,116 | -0.42% | 2.1만 |
|---|
| 2026.06.24 | ₩31,915 | ₩32,130 | ₩31,889 | ₩32,063 | +0.46% | 2.3만 |
|---|
| 2026.06.23 | ₩31,593 | ₩31,647 | ₩31,433 | ₩31,526 | -0.21% | 1.1만 |
|---|
| 2026.06.22 | ₩31,754 | ₩31,808 | ₩31,607 | ₩31,674 | -0.25% | 3만 |
|---|
| 2026.06.18 | ₩32,023 | ₩32,237 | ₩31,929 | ₩32,049 | +0.08% | 3.3만 |
|---|
| 2026.06.17 | ₩32,210 | ₩32,318 | ₩31,687 | ₩31,741 | -1.46% | 2만 |
|---|
| 2026.06.16 | ₩32,103 | ₩32,331 | ₩32,090 | ₩32,264 | +0.50% | 1.3만 |
|---|
| 2026.06.15 | ₩32,130 | ₩32,184 | ₩31,969 | ₩32,009 | -0.38% | 1.7만 |
|---|
| 2026.06.12 | ₩31,956 | ₩31,956 | ₩31,741 | ₩31,942 | -0.04% | 3.3만 |
|---|
| 2026.06.11 | ₩31,500 | ₩32,130 | ₩31,500 | ₩32,049 | +1.75% | 1.2만 |
|---|
| 2026.06.10 | ₩31,687 | ₩31,687 | ₩31,352 | ₩31,459 | -0.72% | 1.2만 |
|---|
| 2026.06.09 | ₩31,513 | ₩31,580 | ₩31,419 | ₩31,513 | 0.00% | 4.3만 |
|---|
| 2026.06.08 | ₩31,526 | ₩31,620 | ₩31,272 | ₩31,272 | -0.81% | 2.3만 |
|---|
| 2026.06.05 | ₩31,500 | ₩31,526 | ₩31,392 | ₩31,433 | -0.21% | 1.9만 |
|---|
| 2026.06.04 | ₩31,969 | ₩32,063 | ₩31,902 | ₩31,915 | -0.17% | 1.4만 |
|---|
| 2026.06.03 | ₩31,781 | ₩31,862 | ₩31,728 | ₩31,808 | +0.08% | 6.7천 |
|---|
| 2026.06.02 | ₩32,116 | ₩32,116 | ₩31,969 | ₩32,076 | -0.13% | 1만 |
|---|
| 2026.06.01 | ₩31,969 | ₩32,036 | ₩31,620 | ₩32,036 | +0.21% | 8.6천 |
|---|
| 2026.05.29 | ₩32,090 | ₩32,264 | ₩31,969 | ₩32,143 | +0.17% | 3.5만 |
|---|
| 2026.05.28 | ₩31,915 | ₩32,103 | ₩31,808 | ₩32,063 | +0.46% | 2만 |
|---|
| 2026.05.27 | ₩31,969 | ₩32,009 | ₩31,862 | ₩31,902 | -0.21% | 2.8만 |
|---|
| 2026.05.26 | ₩31,889 | ₩31,915 | ₩31,714 | ₩31,821 | -0.21% | 2.8만 |
|---|
| 2026.05.22 | ₩31,526 | ₩31,526 | ₩31,178 | ₩31,433 | -0.30% | 4.6천 |
|---|
| 2026.05.21 | ₩30,950 | ₩31,473 | ₩30,950 | ₩31,379 | +1.39% | 2만 |
|---|
| 2026.05.20 | ₩30,816 | ₩31,392 | ₩30,802 | ₩31,312 | +1.61% | 4.5만 |
|---|
| 2026.05.19 | ₩30,789 | ₩30,869 | ₩30,548 | ₩30,802 | +0.04% | 2.9만 |
|---|
| 2026.05.18 | ₩31,258 | ₩31,352 | ₩31,044 | ₩31,138 | -0.39% | 3.2만 |
|---|
| 2026.05.15 | ₩31,379 | ₩31,392 | ₩31,124 | ₩31,191 | -0.60% | 2만 |
|---|
| 2026.05.14 | ₩32,130 | ₩32,197 | ₩31,929 | ₩31,929 | -0.63% | 9.6천 |
|---|
| 2026.05.13 | ₩32,049 | ₩32,049 | ₩31,902 | ₩32,023 | -0.08% | 3.8만 |
|---|
| 2026.05.12 | ₩32,184 | ₩32,184 | ₩31,996 | ₩32,063 | -0.38% | 1.2만 |
|---|
| 2026.05.11 | ₩32,572 | ₩32,572 | ₩32,344 | ₩32,344 | -0.70% | 6만 |
|---|
| 2026.05.08 | ₩32,747 | ₩32,814 | ₩32,613 | ₩32,666 | -0.25% | 3.2만 |
|---|
| 2026.05.07 | ₩32,961 | ₩32,975 | ₩32,465 | ₩32,519 | -1.34% | 3만 |
|---|
| 2026.05.06 | ₩32,680 | ₩32,841 | ₩32,653 | ₩32,747 | +0.21% | 1.7만 |
|---|
| 2026.05.05 | ₩32,277 | ₩32,385 | ₩32,224 | ₩32,291 | +0.04% | 2.2만 |
|---|
| 2026.05.04 | ₩32,438 | ₩32,438 | ₩32,009 | ₩32,184 | -0.79% | 2.8만 |
|---|
| 2026.05.01 | ₩32,505 | ₩32,827 | ₩32,505 | ₩32,532 | +0.08% | 5.1천 |
|---|
| 2026.04.30 | ₩32,505 | ₩32,572 | ₩32,398 | ₩32,452 | -0.17% | 2.9만 |
|---|
| 2026.04.29 | ₩32,572 | ₩32,572 | ₩32,318 | ₩32,344 | -0.70% | 7.7천 |
|---|
| 2026.04.28 | ₩32,733 | ₩32,787 | ₩32,559 | ₩32,787 | +0.16% | 2만 |
|---|
| 2026.04.27 | ₩32,988 | ₩33,082 | ₩32,867 | ₩32,881 | -0.33% | 2.3만 |
|---|
| 2026.04.24 | ₩32,894 | ₩33,162 | ₩32,894 | ₩33,109 | +0.65% | 1.2만 |
|---|
| 2026.04.23 | ₩33,176 | ₩33,176 | ₩32,827 | ₩32,934 | -0.73% | 7.6천 |
|---|
| 2026.04.22 | ₩33,337 | ₩33,337 | ₩33,082 | ₩33,149 | -0.56% | 8.2천 |
|---|
| 2026.04.21 | ₩33,350 | ₩33,350 | ₩33,055 | ₩33,082 | -0.80% | 1.4만 |
|---|
| 2026.04.20 | ₩33,551 | ₩33,565 | ₩33,323 | ₩33,471 | -0.24% | 3.7만 |
|---|
| 2026.04.17 | ₩33,484 | ₩33,659 | ₩33,484 | ₩33,538 | +0.16% | 1.9만 |
|---|
| 2026.04.16 | ₩33,337 | ₩33,337 | ₩33,028 | ₩33,082 | -0.76% | 3.5만 |
|---|
| 2026.04.15 | ₩33,323 | ₩33,337 | ₩33,203 | ₩33,270 | -0.16% | 8.1천 |
|---|
| 2026.04.14 | ₩33,095 | ₩33,457 | ₩33,095 | ₩33,444 | +1.05% | 4천 |
|---|
| 2026.04.13 | ₩32,961 | ₩33,176 | ₩32,867 | ₩33,176 | +0.65% | 1만 |
|---|
| 2026.04.10 | ₩33,069 | ₩33,122 | ₩32,948 | ₩32,975 | -0.28% | 2.8만 |
|---|
| 2026.04.09 | ₩33,055 | ₩33,337 | ₩32,988 | ₩33,136 | +0.24% | 1.7만 |
|---|
| 2026.04.08 | ₩33,337 | ₩33,404 | ₩33,055 | ₩33,149 | -0.56% | 1.3만 |
|---|
| 2026.04.07 | ₩32,747 | ₩33,015 | ₩32,519 | ₩32,961 | +0.66% | 1.7만 |
|---|
| 2026.04.06 | ₩32,747 | ₩32,854 | ₩32,693 | ₩32,774 | +0.08% | 1.8만 |
|---|
| 2026.04.02 | ₩32,774 | ₩33,069 | ₩32,774 | ₩33,002 | +0.70% | 9.7천 |
|---|
| 2026.04.01 | ₩32,881 | ₩33,042 | ₩32,680 | ₩32,814 | -0.20% | 5.3만 |
|---|
| 2026.03.31 | ₩32,948 | ₩33,136 | ₩32,827 | ₩32,867 | -0.24% | 5.3만 |
|---|
| 2026.03.30 | ₩32,666 | ₩32,881 | ₩32,613 | ₩32,720 | +0.16% | 5.2만 |
|---|
| 2026.03.27 | ₩31,795 | ₩32,237 | ₩31,795 | ₩32,076 | +0.89% | 2.7만 |
|---|
| 2026.03.26 | ₩32,559 | ₩32,626 | ₩32,076 | ₩32,116 | -1.36% | 3.3만 |
|---|
| 2026.03.25 | ₩32,867 | ₩32,948 | ₩32,693 | ₩32,867 | 0.00% | 2.1만 |
|---|
| 2026.03.24 | ₩32,344 | ₩32,626 | ₩32,184 | ₩32,438 | +0.29% | 4.8만 |
|---|
| 2026.03.23 | ₩32,800 | ₩33,042 | ₩32,707 | ₩32,961 | +0.49% | 1.9만 |
|---|
| 2026.03.20 | ₩33,122 | ₩33,122 | ₩32,572 | ₩32,666 | -1.38% | 5.5만 |
|---|
| 2026.03.19 | ₩33,256 | ₩33,592 | ₩33,256 | ₩33,551 | +0.89% | 2.9만 |
|---|
| 2026.03.18 | ₩33,873 | ₩33,900 | ₩33,538 | ₩33,538 | -0.99% | 1만 |
|---|
| 2026.03.17 | ₩33,940 | ₩34,074 | ₩33,913 | ₩34,007 | +0.20% | 9.3만 |
|---|
| 2026.03.16 | ₩33,860 | ₩33,927 | ₩33,672 | ₩33,833 | -0.08% | 3.7만 |
|---|
| 2026.03.13 | ₩33,699 | ₩33,779 | ₩33,390 | ₩33,417 | -0.84% | 1.3만 |
|---|
| 2026.03.12 | ₩33,672 | ₩33,806 | ₩33,457 | ₩33,538 | -0.40% | 1.6만 |
|---|
| 2026.03.11 | ₩34,115 | ₩34,155 | ₩33,873 | ₩33,873 | -0.71% | 3.7만 |
|---|
| 2026.03.10 | ₩34,611 | ₩34,691 | ₩34,329 | ₩34,329 | -0.81% | 1.5만 |
|---|
| 2026.03.09 | ₩34,356 | ₩34,785 | ₩34,195 | ₩34,745 | +1.13% | 4.2만 |
|---|
| 2026.03.06 | ₩34,168 | ₩34,664 | ₩34,128 | ₩34,410 | +0.71% | 7.2만 |
|---|
| 2026.03.05 | ₩34,463 | ₩34,557 | ₩34,369 | ₩34,477 | +0.04% | 6.9만 |
|---|
| 2026.03.04 | ₩34,933 | ₩35,000 | ₩34,758 | ₩34,839 | -0.27% | 9.2천 |
|---|
| 2026.03.03 | ₩34,651 | ₩35,174 | ₩34,624 | ₩35,040 | +1.12% | 3.8만 |
|---|
| 2026.03.02 | ₩35,456 | ₩35,456 | ₩35,000 | ₩35,134 | -0.91% | 7.5만 |
|---|
| 2026.02.27 | ₩35,710 | ₩35,885 | ₩35,683 | ₩35,818 | +0.30% | 4.5만 |
|---|
| 2026.02.26 | ₩35,228 | ₩35,456 | ₩35,228 | ₩35,456 | +0.65% | 2.8만 |
|---|
| 2026.02.25 | ₩35,053 | ₩35,228 | ₩35,053 | ₩35,107 | +0.15% | 1.3만 |
|---|
| 2026.02.24 | ₩35,348 | ₩35,348 | ₩35,201 | ₩35,241 | -0.30% | 6.1만 |
|---|
| 2026.02.23 | ₩34,986 | ₩35,375 | ₩34,986 | ₩35,335 | +1.00% | 2만 |
|---|
| 2026.02.20 | ₩34,973 | ₩34,986 | ₩34,798 | ₩34,959 | -0.04% | 4.4만 |
|---|
| 2026.02.19 | ₩34,852 | ₩35,000 | ₩34,839 | ₩34,959 | +0.31% | 1.2만 |
|---|
| 2026.02.18 | ₩34,879 | ₩35,067 | ₩34,825 | ₩34,919 | +0.12% | 4만 |
|---|
| 2026.02.17 | ₩35,187 | ₩35,201 | ₩35,053 | ₩35,107 | -0.23% | 3.1만 |
|---|
| 2026.02.13 | ₩35,013 | ₩35,160 | ₩35,013 | ₩35,134 | +0.34% | 1.4만 |
|---|
| 2026.02.12 | ₩34,302 | ₩34,785 | ₩34,302 | ₩34,772 | +1.37% | 1.8만 |
|---|
| 2026.02.11 | ₩34,141 | ₩34,342 | ₩34,061 | ₩34,182 | +0.12% | 3.7만 |
|---|
| 2026.02.10 | ₩34,316 | ₩34,477 | ₩34,275 | ₩34,396 | +0.23% | 1.5만 |
|---|
| 2026.02.09 | ₩33,967 | ₩34,021 | ₩33,820 | ₩34,007 | +0.12% | 2만 |
|---|
| 2026.02.06 | ₩34,088 | ₩34,088 | ₩33,833 | ₩34,021 | -0.20% | 5.9만 |
|---|
| 2026.02.05 | ₩33,712 | ₩34,047 | ₩33,645 | ₩33,994 | +0.84% | 3.9만 |
|---|
| 2026.02.04 | ₩33,377 | ₩33,484 | ₩33,377 | ₩33,377 | 0.00% | 7.7천 |
|---|
| 2026.02.03 | ₩33,377 | ₩33,511 | ₩33,270 | ₩33,471 | +0.28% | 2.2만 |
|---|
| 2026.02.02 | ₩33,685 | ₩33,685 | ₩33,350 | ₩33,350 | -1.00% | 5.3만 |
|---|
| 2026.01.30 | ₩33,712 | ₩33,712 | ₩33,551 | ₩33,551 | -0.48% | 5.3만 |
|---|
| 2026.01.29 | ₩33,484 | ₩33,739 | ₩33,457 | ₩33,672 | +0.56% | 1.8만 |
|---|
| 2026.01.28 | ₩33,605 | ₩33,605 | ₩33,417 | ₩33,592 | -0.04% | 4.3만 |
|---|
| 2026.01.27 | ₩33,873 | ₩33,873 | ₩33,645 | ₩33,712 | -0.48% | 3.6만 |
|---|
| 2026.01.26 | ₩33,793 | ₩33,860 | ₩33,766 | ₩33,766 | -0.08% | 1.9만 |
|---|
| 2026.01.23 | ₩33,498 | ₩33,699 | ₩33,457 | ₩33,632 | +0.40% | 1.5만 |
|---|
| 2026.01.22 | ₩33,417 | ₩33,551 | ₩33,364 | ₩33,538 | +0.36% | 1.9만 |
|---|
| 2026.01.21 | ₩33,390 | ₩33,578 | ₩33,297 | ₩33,578 | +0.56% | 3.8만 |
|---|
| 2026.01.20 | ₩33,404 | ₩33,457 | ₩33,256 | ₩33,256 | -0.44% | 7.1만 |
|---|
| 2026.01.16 | ₩33,967 | ₩34,007 | ₩33,699 | ₩33,726 | -0.71% | 2.3만 |
|---|
| 2026.01.15 | ₩34,356 | ₩34,356 | ₩34,141 | ₩34,155 | -0.59% | 3.8만 |
|---|
| 2026.01.14 | ₩34,275 | ₩34,423 | ₩34,275 | ₩34,329 | +0.16% | 1만 |
|---|
| 2026.01.13 | ₩34,128 | ₩34,208 | ₩34,115 | ₩34,115 | -0.04% | 9.1천 |
|---|
| 2026.01.12 | ₩34,061 | ₩34,115 | ₩33,967 | ₩34,034 | -0.08% | 3.2만 |
|---|
| 2026.01.09 | ₩34,021 | ₩34,182 | ₩33,954 | ₩34,141 | +0.35% | 2.3만 |
|---|
| 2026.01.08 | ₩34,182 | ₩34,235 | ₩34,074 | ₩34,115 | -0.20% | 3.4만 |
|---|
| 2026.01.07 | ₩34,436 | ₩34,450 | ₩34,289 | ₩34,410 | -0.08% | 1.1만 |
|---|
| 2026.01.06 | ₩34,141 | ₩34,235 | ₩34,007 | ₩34,222 | +0.24% | 1.1만 |
|---|
| 2026.01.05 | ₩34,088 | ₩34,289 | ₩34,088 | ₩34,262 | +0.51% | 2.7만 |
|---|
| 2026.01.02 | ₩34,235 | ₩34,235 | ₩34,007 | ₩34,034 | -0.59% | 4.1만 |
|---|
| 2025.12.31 | ₩34,316 | ₩34,463 | ₩34,088 | ₩34,088 | -0.66% | 3.5만 |
|---|
| 2025.12.30 | ₩34,410 | ₩34,570 | ₩34,410 | ₩34,477 | +0.19% | 1.1만 |
|---|
| 2025.12.29 | ₩34,503 | ₩34,638 | ₩34,503 | ₩34,570 | +0.19% | 1.7만 |
|---|
| 2025.12.26 | ₩34,450 | ₩34,530 | ₩34,329 | ₩34,423 | -0.08% | 1만 |
|---|
| 2025.12.24 | ₩34,235 | ₩34,383 | ₩34,222 | ₩34,356 | +0.35% | 6.5천 |
|---|
| 2025.12.23 | ₩33,927 | ₩34,155 | ₩33,900 | ₩34,101 | +0.51% | 7만 |
|---|
| 2025.12.22 | ₩34,517 | ₩34,557 | ₩34,450 | ₩34,503 | -0.04% | 2.3만 |
|---|
| 2025.12.19 | ₩34,718 | ₩34,745 | ₩34,611 | ₩34,664 | -0.15% | 2.9만 |
|---|
| 2025.12.18 | ₩34,892 | ₩35,000 | ₩34,812 | ₩34,906 | +0.04% | 9.9천 |
|---|
| 2025.12.17 | ₩34,611 | ₩34,678 | ₩34,517 | ₩34,638 | +0.08% | 1.5만 |
|---|
| 2025.12.16 | ₩34,410 | ₩34,691 | ₩34,342 | ₩34,678 | +0.78% | 5.2만 |
|---|
| 2025.12.15 | ₩34,503 | ₩34,664 | ₩34,342 | ₩34,423 | -0.23% | 5.2천 |
|---|
| 2025.12.12 | ₩34,289 | ₩34,410 | ₩34,289 | ₩34,342 | +0.16% | 5.3만 |
|---|
| 2025.12.11 | ₩34,852 | ₩34,919 | ₩34,597 | ₩34,597 | -0.73% | 2.2만 |
|---|
| 2025.12.10 | ₩34,275 | ₩34,664 | ₩34,235 | ₩34,624 | +1.02% | 5.2만 |
|---|
| 2025.12.09 | ₩34,597 | ₩34,597 | ₩34,262 | ₩34,275 | -0.93% | 3.5만 |
|---|
| 2025.12.08 | ₩34,651 | ₩34,651 | ₩34,275 | ₩34,463 | -0.54% | 3만 |
|---|
| 2025.12.05 | ₩34,933 | ₩34,933 | ₩34,611 | ₩34,664 | -0.77% | 1.8만 |
|---|
| 2025.12.04 | ₩35,160 | ₩35,160 | ₩34,892 | ₩34,946 | -0.61% | 1.4만 |
|---|
| 2025.12.03 | ₩35,268 | ₩35,362 | ₩35,107 | ₩35,254 | -0.04% | 4.7만 |
|---|
| 2025.12.02 | ₩34,906 | ₩35,134 | ₩34,865 | ₩35,040 | +0.38% | 6.1만 |
|---|
| 2025.12.01 | ₩35,026 | ₩35,201 | ₩34,959 | ₩34,973 | -0.15% | 7.9만 |
|---|
| 2025.11.28 | ₩35,764 | ₩35,764 | ₩35,482 | ₩35,549 | -0.60% | 8.9천 |
|---|
| 2025.11.26 | ₩35,643 | ₩35,818 | ₩35,523 | ₩35,791 | +0.41% | 1.1만 |
|---|
| 2025.11.25 | ₩35,536 | ₩35,818 | ₩35,536 | ₩35,724 | +0.53% | 2만 |
|---|
| 2025.11.24 | ₩35,482 | ₩35,509 | ₩35,295 | ₩35,482 | 0.00% | 3.6만 |
|---|
| 2025.11.21 | ₩35,268 | ₩35,335 | ₩35,120 | ₩35,281 | +0.04% | 1.9만 |
|---|
| 2025.11.20 | ₩34,812 | ₩35,067 | ₩34,812 | ₩35,040 | +0.65% | 2만 |
|---|
| 2025.11.19 | ₩34,906 | ₩34,919 | ₩34,691 | ₩34,785 | -0.35% | 4.1만 |
|---|
| 2025.11.18 | ₩35,040 | ₩35,040 | ₩34,651 | ₩34,892 | -0.42% | 3.4만 |
|---|
| 2025.11.17 | ₩34,678 | ₩34,785 | ₩34,611 | ₩34,678 | 0.00% | 3만 |
|---|
| 2025.11.14 | ₩35,000 | ₩35,000 | ₩34,530 | ₩34,624 | -1.07% | 7.7천 |
|---|
| 2025.11.13 | ₩34,919 | ₩34,959 | ₩34,678 | ₩34,798 | -0.35% | 4.9만 |
|---|
| 2025.11.12 | ₩35,040 | ₩35,134 | ₩35,000 | ₩35,080 | +0.11% | 1.3만 |
|---|
| 2025.11.11 | ₩35,107 | ₩35,134 | ₩34,986 | ₩35,040 | -0.19% | 2.6만 |
|---|
| 2025.11.10 | ₩34,839 | ₩34,865 | ₩34,718 | ₩34,745 | -0.27% | 2.9만 |
|---|
| 2025.11.07 | ₩34,798 | ₩35,134 | ₩34,798 | ₩34,959 | +0.46% | 5만 |
|---|
| 2025.11.06 | ₩34,731 | ₩34,973 | ₩34,718 | ₩34,879 | +0.42% | 2.3만 |
|---|
| 2025.11.05 | ₩34,691 | ₩34,718 | ₩34,356 | ₩34,356 | -0.97% | 3.5만 |
|---|
| 2025.11.04 | ₩34,812 | ₩34,946 | ₩34,812 | ₩34,865 | +0.15% | 3만 |
|---|
| 2025.11.03 | ₩34,718 | ₩34,839 | ₩34,664 | ₩34,798 | +0.23% | 5.4만 |
|---|
| 2025.10.31 | ₩34,825 | ₩34,959 | ₩34,772 | ₩34,812 | -0.04% | 4만 |
|---|
| 2025.10.30 | ₩34,678 | ₩35,013 | ₩34,638 | ₩34,865 | +0.54% | 3.7만 |
|---|
| 2025.10.29 | ₩35,576 | ₩35,576 | ₩34,933 | ₩35,000 | -1.62% | 4.6만 |
|---|
| 2025.10.28 | ₩35,482 | ₩35,737 | ₩35,482 | ₩35,657 | +0.49% | 2.2만 |
|---|
| 2025.10.27 | ₩35,429 | ₩35,603 | ₩35,308 | ₩35,603 | +0.49% | 3.2만 |
|---|
| 2025.10.24 | ₩35,603 | ₩35,643 | ₩35,429 | ₩35,603 | 0.00% | 2.3만 |
|---|
| 2025.10.23 | ₩35,670 | ₩35,751 | ₩35,523 | ₩35,523 | -0.41% | 2.5만 |
|---|
| 2025.10.22 | ₩35,885 | ₩35,965 | ₩35,724 | ₩35,965 | +0.22% | 4.5만 |
|---|
| 2025.10.21 | ₩35,871 | ₩35,965 | ₩35,844 | ₩35,871 | 0.00% | 3.2만 |
|---|
| 2025.10.20 | ₩35,764 | ₩35,764 | ₩35,576 | ₩35,710 | -0.15% | 8.4만 |
|---|
| 2025.10.17 | ₩35,751 | ₩35,751 | ₩35,469 | ₩35,576 | -0.49% | 5.9만 |
|---|
| 2025.10.16 | ₩35,268 | ₩35,844 | ₩35,254 | ₩35,804 | +1.52% | 7.2만 |
|---|
| 2025.10.15 | ₩35,496 | ₩35,590 | ₩35,254 | ₩35,295 | -0.57% | 1.2만 |
|---|
| 2025.10.14 | ₩35,228 | ₩35,496 | ₩35,228 | ₩35,482 | +0.72% | 3.8만 |
|---|
| 2025.10.13 | ₩35,187 | ₩35,241 | ₩35,026 | ₩35,228 | +0.11% | 11.9만 |
|---|
| 2025.10.10 | ₩34,839 | ₩35,241 | ₩34,798 | ₩35,174 | +0.96% | 5.9만 |
|---|