시장 데이터를 불러오는 중
전체 종목
Direxion Daily 10-Yr Treasury Bear 3x Shrs 과거 주가
Direxion Daily 10-Yr Treasury Bear 3x Shrs · TYO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily 10-Yr Treasury Bear 3x Shrs · TYO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,855 | ₩20,962 | ₩20,761 | ₩20,761 | -0.45% | 4.2만 |
| 2026.10.08 | ₩21,002 | ₩21,095 | ₩20,708 | ₩20,734 | -1.27% | 1.5만 |
| 2026.10.07 | ₩21,242 | ₩21,242 | ₩20,881 | ₩20,962 | -1.32% | 1.6만 |
| 2026.10.06 | ₩21,002 | ₩21,002 | ₩20,494 | ₩20,948 | -0.25% | 7천 |
| 2026.10.05 | ₩21,068 | ₩21,202 | ₩21,028 | ₩21,082 | +0.06% | 1.3만 |
| 2026.10.02 | ₩20,694 | ₩21,042 | ₩20,561 | ₩20,962 | +1.29% | 2만 |
| 2026.10.01 | ₩21,122 | ₩21,215 | ₩20,628 | ₩20,801 | -1.52% | 4.4만 |
| 2026.09.30 | ₩20,841 | ₩21,095 | ₩20,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,002 |
| +0.77% |
| 2.1만 |
| 2026.09.29 | ₩20,828 | ₩21,068 | ₩20,828 | ₩20,895 | +0.32% | 2.5만 |
|---|
| 2026.09.28 | ₩20,868 | ₩20,962 | ₩20,788 | ₩20,801 | -0.32% | 1.9만 |
|---|
| 2026.09.25 | ₩20,628 | ₩20,788 | ₩20,481 | ₩20,494 | -0.65% | 7.2만 |
|---|
| 2026.09.24 | ₩20,240 | ₩20,681 | ₩20,240 | ₩20,681 | +2.18% | 4.9만 |
|---|
| 2026.09.23 | ₩19,813 | ₩20,454 | ₩19,759 | ₩20,320 | +2.56% | 2.8만 |
|---|
| 2026.09.22 | ₩19,679 | ₩19,813 | ₩19,572 | ₩19,666 | -0.07% | 3.5만 |
|---|
| 2026.09.21 | ₩20,868 | ₩20,908 | ₩20,828 | ₩20,828 | -0.19% | 6.1천 |
|---|
| 2026.09.18 | ₩21,015 | ₩21,082 | ₩21,002 | ₩21,028 | +0.06% | 5.1만 |
|---|
| 2026.09.17 | ₩20,801 | ₩20,841 | ₩20,694 | ₩20,721 | -0.39% | 3만 |
|---|
| 2026.09.16 | ₩20,895 | ₩21,122 | ₩20,761 | ₩21,082 | +0.90% | 4.6만 |
|---|
| 2026.09.15 | ₩21,028 | ₩21,042 | ₩20,908 | ₩20,988 | -0.19% | 2.8만 |
|---|
| 2026.09.14 | ₩20,935 | ₩21,028 | ₩20,734 | ₩20,908 | -0.13% | 2.4만 |
|---|
| 2026.09.11 | ₩20,574 | ₩20,908 | ₩20,574 | ₩20,828 | +1.23% | 2.1만 |
|---|
| 2026.09.10 | ₩20,601 | ₩20,788 | ₩20,534 | ₩20,681 | +0.39% | 2.2만 |
|---|
| 2026.09.09 | ₩20,093 | ₩20,320 | ₩20,080 | ₩20,253 | +0.80% | 3.6만 |
|---|
| 2026.09.08 | ₩20,000 | ₩20,160 | ₩19,973 | ₩20,080 | +0.40% | 3.8만 |
|---|
| 2026.09.04 | ₩19,973 | ₩20,013 | ₩19,893 | ₩19,986 | +0.07% | 1.3만 |
|---|
| 2026.09.03 | ₩19,826 | ₩19,946 | ₩19,786 | ₩19,919 | +0.47% | 9천 |
|---|
| 2026.09.02 | ₩20,013 | ₩20,066 | ₩20,000 | ₩20,000 | -0.07% | 6.4천 |
|---|
| 2026.09.01 | ₩19,960 | ₩20,066 | ₩19,893 | ₩20,053 | +0.47% | 1.2만 |
|---|
| 2026.08.31 | ₩19,853 | ₩19,879 | ₩19,839 | ₩19,866 | +0.07% | 2.4만 |
|---|
| 2026.08.28 | ₩19,572 | ₩19,759 | ₩19,545 | ₩19,746 | +0.89% | 9.4천 |
|---|
| 2026.08.27 | ₩19,439 | ₩19,519 | ₩19,439 | ₩19,465 | +0.14% | 2.2천 |
|---|
| 2026.08.26 | ₩19,398 | ₩19,479 | ₩19,398 | ₩19,465 | +0.34% | 1.2만 |
|---|
| 2026.08.25 | ₩19,465 | ₩19,492 | ₩19,251 | ₩19,305 | -0.82% | 1.2만 |
|---|
| 2026.08.24 | ₩19,626 | ₩19,639 | ₩19,545 | ₩19,626 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩19,652 | ₩19,759 | ₩19,639 | ₩19,706 | +0.27% | 1.3만 |
|---|
| 2026.08.20 | ₩19,585 | ₩19,612 | ₩19,532 | ₩19,585 | 0.00% | 1.3만 |
|---|
| 2026.08.19 | ₩19,345 | ₩19,479 | ₩19,318 | ₩19,372 | +0.14% | 1.4만 |
|---|
| 2026.08.18 | ₩19,732 | ₩19,759 | ₩19,572 | ₩19,585 | -0.74% | 1.2만 |
|---|
| 2026.08.17 | ₩19,612 | ₩19,679 | ₩19,599 | ₩19,666 | +0.27% | 9.3천 |
|---|
| 2026.08.14 | ₩19,398 | ₩19,532 | ₩19,398 | ₩19,532 | +0.69% | 900 |
|---|
| 2026.08.13 | ₩19,358 | ₩19,358 | ₩19,305 | ₩19,358 | 0.00% | 18.7만 |
|---|
| 2026.08.12 | ₩19,452 | ₩19,572 | ₩19,452 | ₩19,545 | +0.48% | 7.5천 |
|---|
| 2026.08.11 | ₩19,425 | ₩19,612 | ₩19,425 | ₩19,559 | +0.69% | 8.4천 |
|---|
| 2026.08.10 | ₩19,599 | ₩19,652 | ₩19,559 | ₩19,639 | +0.20% | 6.1천 |
|---|
| 2026.08.07 | ₩19,305 | ₩19,452 | ₩19,305 | ₩19,412 | +0.55% | 32.5만 |
|---|
| 2026.08.06 | ₩19,479 | ₩19,545 | ₩19,479 | ₩19,519 | +0.21% | 50.8만 |
|---|
| 2026.08.05 | ₩19,385 | ₩19,385 | ₩19,251 | ₩19,318 | -0.34% | 3.7천 |
|---|
| 2026.08.04 | ₩19,425 | ₩19,425 | ₩19,278 | ₩19,332 | -0.48% | 1.5만 |
|---|
| 2026.08.03 | ₩19,612 | ₩19,639 | ₩19,559 | ₩19,612 | 0.00% | 6.9천 |
|---|
| 2026.07.31 | ₩19,652 | ₩19,826 | ₩19,652 | ₩19,719 | +0.34% | 2.7만 |
|---|
| 2026.07.30 | ₩19,425 | ₩19,519 | ₩19,425 | ₩19,505 | +0.41% | 1.3만 |
|---|
| 2026.07.29 | ₩19,332 | ₩19,505 | ₩19,318 | ₩19,505 | +0.90% | 1.4만 |
|---|
| 2026.07.28 | ₩19,398 | ₩19,398 | ₩19,238 | ₩19,251 | -0.76% | 9.2천 |
|---|
| 2026.07.27 | ₩19,465 | ₩19,492 | ₩19,412 | ₩19,425 | -0.21% | 1.1만 |
|---|
| 2026.07.24 | ₩19,599 | ₩19,626 | ₩19,519 | ₩19,599 | 0.00% | 8.2천 |
|---|
| 2026.07.23 | ₩19,692 | ₩19,732 | ₩19,626 | ₩19,692 | 0.00% | 9.5천 |
|---|
| 2026.07.22 | ₩19,532 | ₩19,559 | ₩19,385 | ₩19,492 | -0.21% | 9.7천 |
|---|
| 2026.07.21 | ₩19,358 | ₩19,385 | ₩19,332 | ₩19,385 | +0.14% | 7.8천 |
|---|
| 2026.07.20 | ₩19,091 | ₩19,305 | ₩19,091 | ₩19,211 | +0.63% | 2만 |
|---|
| 2026.07.17 | ₩18,864 | ₩19,091 | ₩18,851 | ₩19,011 | +0.78% | 1만 |
|---|
| 2026.07.16 | ₩19,185 | ₩19,198 | ₩19,064 | ₩19,105 | -0.42% | 1.3만 |
|---|
| 2026.07.15 | ₩19,145 | ₩19,238 | ₩18,958 | ₩19,038 | -0.56% | 2.1만 |
|---|
| 2026.07.14 | ₩19,105 | ₩19,251 | ₩19,078 | ₩19,185 | +0.42% | 1만 |
|---|
| 2026.07.13 | ₩19,305 | ₩19,358 | ₩19,292 | ₩19,332 | +0.14% | 1.6만 |
|---|
| 2026.07.10 | ₩19,078 | ₩19,145 | ₩19,064 | ₩19,064 | -0.07% | 6.7천 |
|---|
| 2026.07.09 | ₩19,118 | ₩19,145 | ₩18,998 | ₩19,038 | -0.42% | 1.7만 |
|---|
| 2026.07.08 | ₩19,131 | ₩19,305 | ₩19,078 | ₩19,171 | +0.21% | 1.9만 |
|---|
| 2026.07.07 | ₩18,811 | ₩19,051 | ₩18,811 | ₩19,024 | +1.14% | 1.2만 |
|---|
| 2026.07.06 | ₩18,757 | ₩18,811 | ₩18,744 | ₩18,744 | -0.07% | 1.4만 |
|---|
| 2026.07.02 | ₩18,771 | ₩18,797 | ₩18,624 | ₩18,797 | +0.14% | 2.7만 |
|---|
| 2026.07.01 | ₩18,811 | ₩18,837 | ₩18,690 | ₩18,757 | -0.28% | 1.1만 |
|---|
| 2026.06.30 | ₩18,477 | ₩18,677 | ₩18,477 | ₩18,664 | +1.01% | 1.8만 |
|---|
| 2026.06.29 | ₩18,410 | ₩18,423 | ₩18,356 | ₩18,370 | -0.22% | 4.4천 |
|---|
| 2026.06.26 | ₩18,423 | ₩18,423 | ₩18,356 | ₩18,370 | -0.29% | 7.6천 |
|---|
| 2026.06.25 | ₩18,410 | ₩18,477 | ₩18,370 | ₩18,450 | +0.22% | 1.8만 |
|---|
| 2026.06.24 | ₩18,610 | ₩18,610 | ₩18,490 | ₩18,503 | -0.57% | 1.9만 |
|---|
| 2026.06.23 | ₩18,904 | ₩18,917 | ₩18,824 | ₩18,864 | -0.21% | 6.3천 |
|---|
| 2026.06.22 | ₩18,958 | ₩19,078 | ₩18,958 | ₩19,051 | +0.49% | 1만 |
|---|
| 2026.06.18 | ₩18,730 | ₩19,011 | ₩18,690 | ₩18,837 | +0.57% | 8.2천 |
|---|
| 2026.06.17 | ₩18,704 | ₩19,038 | ₩18,650 | ₩18,971 | +1.43% | 1.2만 |
|---|
| 2026.06.16 | ₩18,717 | ₩18,757 | ₩18,664 | ₩18,664 | -0.29% | 700 |
|---|
| 2026.06.15 | ₩18,744 | ₩18,824 | ₩18,717 | ₩18,824 | +0.43% | 1만 |
|---|
| 2026.06.12 | ₩18,851 | ₩19,011 | ₩18,811 | ₩18,837 | -0.07% | 5.1만 |
|---|
| 2026.06.11 | ₩19,064 | ₩19,105 | ₩18,543 | ₩18,730 | -1.75% | 5.1만 |
|---|
| 2026.06.10 | ₩19,064 | ₩19,171 | ₩19,038 | ₩19,105 | +0.21% | 5.5천 |
|---|
| 2026.06.09 | ₩19,131 | ₩19,171 | ₩19,051 | ₩19,051 | -0.42% | 2.2만 |
|---|
| 2026.06.08 | ₩19,118 | ₩19,278 | ₩19,038 | ₩19,278 | +0.84% | 6만 |
|---|
| 2026.06.05 | ₩19,091 | ₩19,185 | ₩19,091 | ₩19,131 | +0.21% | 3만 |
|---|
| 2026.06.04 | ₩18,824 | ₩18,877 | ₩18,744 | ₩18,877 | +0.28% | 4.6만 |
|---|
| 2026.06.03 | ₩18,944 | ₩18,984 | ₩18,864 | ₩18,958 | +0.07% | 2.2만 |
|---|
| 2026.06.02 | ₩18,757 | ₩18,771 | ₩18,717 | ₩18,757 | 0.00% | 4.4천 |
|---|
| 2026.06.01 | ₩18,944 | ₩18,998 | ₩18,797 | ₩18,797 | -0.78% | 1.2만 |
|---|
| 2026.05.29 | ₩18,677 | ₩18,744 | ₩18,664 | ₩18,730 | +0.29% | 1.5만 |
|---|
| 2026.05.28 | ₩18,864 | ₩18,864 | ₩18,730 | ₩18,744 | -0.64% | 1.3만 |
|---|
| 2026.05.27 | ₩18,824 | ₩18,891 | ₩18,757 | ₩18,877 | +0.28% | 3.2만 |
|---|
| 2026.05.26 | ₩18,811 | ₩18,944 | ₩18,811 | ₩18,891 | +0.43% | 2.6만 |
|---|
| 2026.05.22 | ₩19,105 | ₩19,292 | ₩19,038 | ₩19,131 | +0.14% | 1.3만 |
|---|
| 2026.05.21 | ₩19,345 | ₩19,412 | ₩19,131 | ₩19,171 | -0.90% | 2.3만 |
|---|
| 2026.05.20 | ₩19,545 | ₩19,545 | ₩19,131 | ₩19,131 | -2.12% | 4.4만 |
|---|
| 2026.05.19 | ₩19,559 | ₩19,652 | ₩19,492 | ₩19,559 | 0.00% | 3.2만 |
|---|
| 2026.05.18 | ₩19,278 | ₩19,385 | ₩19,185 | ₩19,292 | +0.07% | 6.3만 |
|---|
| 2026.05.15 | ₩19,118 | ₩19,358 | ₩19,118 | ₩19,278 | +0.84% | 4.2만 |
|---|
| 2026.05.14 | ₩18,677 | ₩18,811 | ₩18,664 | ₩18,811 | +0.72% | 3천 |
|---|
| 2026.05.13 | ₩18,811 | ₩18,877 | ₩18,757 | ₩18,771 | -0.21% | 1.3만 |
|---|
| 2026.05.12 | ₩18,730 | ₩18,784 | ₩18,704 | ₩18,744 | +0.07% | 3.3만 |
|---|
| 2026.05.11 | ₩18,423 | ₩18,570 | ₩18,410 | ₩18,517 | +0.51% | 1.2만 |
|---|
| 2026.05.08 | ₩18,303 | ₩18,370 | ₩18,276 | ₩18,370 | +0.36% | 1.8천 |
|---|
| 2026.05.07 | ₩18,209 | ₩18,503 | ₩18,209 | ₩18,450 | +1.32% | 4.2만 |
|---|
| 2026.05.06 | ₩18,410 | ₩18,410 | ₩18,276 | ₩18,276 | -0.73% | 7.7천 |
|---|
| 2026.05.05 | ₩18,583 | ₩18,637 | ₩18,450 | ₩18,624 | +0.22% | 3.5천 |
|---|
| 2026.05.04 | ₩18,583 | ₩18,744 | ₩18,570 | ₩18,677 | +0.50% | 1.8만 |
|---|
| 2026.05.01 | ₩18,503 | ₩18,517 | ₩18,343 | ₩18,477 | -0.14% | 8.2천 |
|---|
| 2026.04.30 | ₩18,450 | ₩18,583 | ₩18,437 | ₩18,490 | +0.22% | 4.8만 |
|---|
| 2026.04.29 | ₩18,450 | ₩18,624 | ₩18,437 | ₩18,610 | +0.87% | 5.1만 |
|---|
| 2026.04.28 | ₩18,316 | ₩18,356 | ₩18,263 | ₩18,316 | 0.00% | 1.4만 |
|---|
| 2026.04.27 | ₩18,183 | ₩18,263 | ₩18,156 | ₩18,236 | +0.29% | 2.5천 |
|---|
| 2026.04.24 | ₩18,183 | ₩18,183 | ₩18,076 | ₩18,116 | -0.37% | 1.1만 |
|---|
| 2026.04.23 | ₩18,103 | ₩18,276 | ₩18,022 | ₩18,196 | +0.52% | 1.3만 |
|---|
| 2026.04.22 | ₩17,982 | ₩18,129 | ₩17,982 | ₩18,103 | +0.67% | 2.5천 |
|---|
| 2026.04.21 | ₩17,982 | ₩18,156 | ₩17,969 | ₩18,129 | +0.82% | 2.5천 |
|---|
| 2026.04.20 | ₩17,929 | ₩17,982 | ₩17,875 | ₩17,889 | -0.22% | 1.8천 |
|---|
| 2026.04.17 | ₩17,915 | ₩17,915 | ₩17,782 | ₩17,875 | -0.22% | 9.3천 |
|---|
| 2026.04.16 | ₩17,982 | ₩18,236 | ₩17,982 | ₩18,103 | +0.67% | 9.4천 |
|---|
| 2026.04.15 | ₩18,022 | ₩18,076 | ₩17,982 | ₩18,022 | 0.00% | 2.7천 |
|---|
| 2026.04.14 | ₩18,049 | ₩18,116 | ₩17,902 | ₩17,902 | -0.81% | 10.8만 |
|---|
| 2026.04.13 | ₩18,236 | ₩18,236 | ₩18,049 | ₩18,076 | -0.88% | 9.5천 |
|---|
| 2026.04.10 | ₩18,116 | ₩18,196 | ₩18,116 | ₩18,143 | +0.15% | 1.3만 |
|---|
| 2026.04.09 | ₩18,076 | ₩18,156 | ₩18,009 | ₩18,049 | -0.15% | 8.9천 |
|---|
| 2026.04.08 | ₩17,969 | ₩18,089 | ₩17,956 | ₩18,049 | +0.45% | 1.4만 |
|---|
| 2026.04.07 | ₩18,330 | ₩18,423 | ₩18,156 | ₩18,156 | -0.95% | 8.3만 |
|---|
| 2026.04.06 | ₩18,356 | ₩18,356 | ₩18,236 | ₩18,263 | -0.51% | 3천 |
|---|
| 2026.04.02 | ₩18,330 | ₩18,330 | ₩18,103 | ₩18,129 | -1.09% | 1.6만 |
|---|
| 2026.04.01 | ₩18,076 | ₩18,276 | ₩18,076 | ₩18,263 | +1.03% | 1.3만 |
|---|
| 2026.03.31 | ₩18,143 | ₩18,223 | ₩18,062 | ₩18,223 | +0.44% | 7.3만 |
|---|
| 2026.03.30 | ₩18,370 | ₩18,370 | ₩18,196 | ₩18,263 | -0.58% | 4.6만 |
|---|
| 2026.03.27 | ₩18,797 | ₩18,797 | ₩18,597 | ₩18,664 | -0.71% | 3.5만 |
|---|
| 2026.03.26 | ₩18,410 | ₩18,650 | ₩18,316 | ₩18,610 | +1.09% | 4.9만 |
|---|
| 2026.03.25 | ₩18,316 | ₩18,316 | ₩18,116 | ₩18,169 | -0.80% | 1.8만 |
|---|
| 2026.03.24 | ₩18,570 | ₩18,690 | ₩18,370 | ₩18,477 | -0.50% | 1.4만 |
|---|
| 2026.03.23 | ₩18,557 | ₩18,664 | ₩18,330 | ₩18,437 | -0.65% | 7.3만 |
|---|
| 2026.03.20 | ₩18,423 | ₩18,677 | ₩18,396 | ₩18,650 | +1.23% | 2.6만 |
|---|
| 2026.03.19 | ₩18,316 | ₩18,316 | ₩18,103 | ₩18,143 | -0.95% | 6.1만 |
|---|
| 2026.03.18 | ₩17,996 | ₩18,143 | ₩17,942 | ₩18,129 | +0.74% | 1.9만 |
|---|
| 2026.03.17 | ₩17,889 | ₩17,915 | ₩17,849 | ₩17,862 | -0.15% | 3.1만 |
|---|
| 2026.03.16 | ₩17,982 | ₩18,022 | ₩17,929 | ₩17,996 | +0.07% | 1.3만 |
|---|
| 2026.03.13 | ₩18,049 | ₩18,223 | ₩17,996 | ₩18,209 | +0.89% | 6.1천 |
|---|
| 2026.03.12 | ₩18,076 | ₩18,209 | ₩17,996 | ₩18,156 | +0.44% | 9.8만 |
|---|
| 2026.03.11 | ₩17,849 | ₩17,942 | ₩17,782 | ₩17,875 | +0.15% | 3.8만 |
|---|
| 2026.03.10 | ₩17,488 | ₩17,702 | ₩17,488 | ₩17,648 | +0.92% | 1.1만 |
|---|
| 2026.03.09 | ₩17,782 | ₩17,782 | ₩17,461 | ₩17,488 | -1.65% | 3.5만 |
|---|
| 2026.03.06 | ₩17,702 | ₩17,809 | ₩17,581 | ₩17,648 | -0.30% | 1.4만 |
|---|
| 2026.03.05 | ₩17,688 | ₩17,715 | ₩17,568 | ₩17,595 | -0.53% | 9.2천 |
|---|
| 2026.03.04 | ₩17,408 | ₩17,461 | ₩17,354 | ₩17,421 | +0.08% | 7.3천 |
|---|
| 2026.03.03 | ₩17,515 | ₩17,541 | ₩17,261 | ₩17,354 | -0.92% | 5만 |
|---|
| 2026.03.02 | ₩17,114 | ₩17,328 | ₩17,114 | ₩17,248 | +0.78% | 1.4만 |
|---|
| 2026.02.27 | ₩16,967 | ₩17,034 | ₩16,887 | ₩16,980 | +0.08% | 1.8만 |
|---|
| 2026.02.26 | ₩17,127 | ₩17,167 | ₩17,114 | ₩17,114 | -0.08% | 1.3만 |
|---|
| 2026.02.25 | ₩17,261 | ₩17,261 | ₩17,114 | ₩17,207 | -0.31% | 1.8천 |
|---|
| 2026.02.24 | ₩17,234 | ₩17,234 | ₩17,194 | ₩17,221 | -0.08% | 5.2천 |
|---|
| 2026.02.23 | ₩17,288 | ₩17,288 | ₩17,141 | ₩17,154 | -0.77% | 1만 |
|---|
| 2026.02.20 | ₩17,421 | ₩17,448 | ₩17,354 | ₩17,381 | -0.23% | 1.1만 |
|---|
| 2026.02.19 | ₩17,408 | ₩17,435 | ₩17,354 | ₩17,368 | -0.23% | 5.7천 |
|---|
| 2026.02.18 | ₩17,408 | ₩17,408 | ₩17,354 | ₩17,381 | -0.15% | 1.5만 |
|---|
| 2026.02.17 | ₩17,221 | ₩17,301 | ₩17,221 | ₩17,261 | +0.23% | 9.5천 |
|---|
| 2026.02.13 | ₩17,288 | ₩17,328 | ₩17,248 | ₩17,274 | -0.08% | 7.8천 |
|---|
| 2026.02.12 | ₩17,635 | ₩17,635 | ₩17,435 | ₩17,448 | -1.06% | 4.9천 |
|---|
| 2026.02.11 | ₩17,782 | ₩17,795 | ₩17,622 | ₩17,728 | -0.30% | 4.2만 |
|---|
| 2026.02.10 | ₩17,595 | ₩17,688 | ₩17,595 | ₩17,595 | 0.00% | 5.9천 |
|---|
| 2026.02.09 | ₩17,915 | ₩17,915 | ₩17,822 | ₩17,862 | -0.30% | 9.5천 |
|---|
| 2026.02.06 | ₩17,809 | ₩17,929 | ₩17,795 | ₩17,822 | +0.08% | 5.4만 |
|---|
| 2026.02.05 | ₩17,956 | ₩17,982 | ₩17,795 | ₩17,822 | -0.74% | 1.1만 |
|---|
| 2026.02.04 | ₩18,169 | ₩18,169 | ₩18,103 | ₩18,116 | -0.29% | 3.7만 |
|---|
| 2026.02.03 | ₩18,209 | ₩18,223 | ₩18,103 | ₩18,129 | -0.44% | 10.1만 |
|---|
| 2026.02.02 | ₩18,049 | ₩18,169 | ₩18,009 | ₩18,169 | +0.67% | 8.8만 |
|---|
| 2026.01.30 | ₩17,996 | ₩18,036 | ₩17,996 | ₩18,009 | +0.07% | 1.1만 |
|---|
| 2026.01.29 | ₩18,089 | ₩18,089 | ₩17,929 | ₩17,996 | -0.52% | 7천 |
|---|
| 2026.01.28 | ₩18,062 | ₩18,129 | ₩18,036 | ₩18,049 | -0.07% | 1.7만 |
|---|
| 2026.01.27 | ₩17,902 | ₩17,996 | ₩17,902 | ₩17,996 | +0.52% | 8.6천 |
|---|
| 2026.01.26 | ₩17,889 | ₩17,956 | ₩17,889 | ₩17,956 | +0.37% | 1.8만 |
|---|
| 2026.01.23 | ₩18,116 | ₩18,116 | ₩17,982 | ₩17,996 | -0.66% | 2.1만 |
|---|
| 2026.01.22 | ₩18,076 | ₩18,156 | ₩18,049 | ₩18,049 | -0.15% | 1.3만 |
|---|
| 2026.01.21 | ₩18,143 | ₩18,196 | ₩18,009 | ₩18,049 | -0.52% | 9.9천 |
|---|
| 2026.01.20 | ₩18,209 | ₩18,209 | ₩18,089 | ₩18,209 | 0.00% | 9만 |
|---|
| 2026.01.16 | ₩17,809 | ₩17,982 | ₩17,809 | ₩17,969 | +0.90% | 2.4만 |
|---|
| 2026.01.15 | ₩17,595 | ₩17,728 | ₩17,595 | ₩17,702 | +0.61% | 5.4만 |
|---|
| 2026.01.14 | ₩17,635 | ₩17,675 | ₩17,568 | ₩17,608 | -0.15% | 1.5만 |
|---|
| 2026.01.13 | ₩17,715 | ₩17,715 | ₩17,675 | ₩17,715 | 0.00% | 5.1천 |
|---|
| 2026.01.12 | ₩17,809 | ₩17,809 | ₩17,715 | ₩17,742 | -0.38% | 2.4만 |
|---|
| 2026.01.09 | ₩17,822 | ₩17,822 | ₩17,675 | ₩17,702 | -0.67% | 6.8천 |
|---|
| 2026.01.08 | ₩17,702 | ₩17,742 | ₩17,648 | ₩17,702 | 0.00% | 5.1만 |
|---|
| 2026.01.07 | ₩17,555 | ₩17,622 | ₩17,555 | ₩17,568 | +0.08% | 1.4천 |
|---|
| 2026.01.06 | ₩17,702 | ₩17,769 | ₩17,662 | ₩17,662 | -0.23% | 4.3천 |
|---|
| 2026.01.05 | ₩17,755 | ₩17,755 | ₩17,608 | ₩17,662 | -0.53% | 7.9만 |
|---|
| 2026.01.02 | ₩17,835 | ₩17,835 | ₩17,688 | ₩17,795 | -0.22% | 7.1만 |
|---|
| 2025.12.31 | ₩17,568 | ₩17,728 | ₩17,568 | ₩17,728 | +0.91% | 8천 |
|---|
| 2025.12.30 | ₩17,515 | ₩17,541 | ₩17,475 | ₩17,488 | -0.15% | 4.5만 |
|---|
| 2025.12.29 | ₩17,475 | ₩17,501 | ₩17,435 | ₩17,435 | -0.23% | 2.9천 |
|---|
| 2025.12.26 | ₩17,488 | ₩17,568 | ₩17,475 | ₩17,501 | +0.08% | 4.9만 |
|---|
| 2025.12.24 | ₩17,648 | ₩17,648 | ₩17,555 | ₩17,568 | -0.45% | 2.7천 |
|---|
| 2025.12.23 | ₩17,769 | ₩17,769 | ₩17,662 | ₩17,688 | -0.45% | 4.8천 |
|---|
| 2025.12.22 | ₩17,742 | ₩17,742 | ₩17,688 | ₩17,742 | 0.00% | 4.5만 |
|---|
| 2025.12.19 | ₩17,648 | ₩17,662 | ₩17,622 | ₩17,662 | +0.08% | 5.8천 |
|---|
| 2025.12.18 | ₩17,501 | ₩17,555 | ₩17,501 | ₩17,501 | 0.00% | 1.9천 |
|---|
| 2025.12.17 | ₩17,675 | ₩17,675 | ₩17,595 | ₩17,595 | -0.45% | 6만 |
|---|
| 2025.12.16 | ₩17,662 | ₩17,715 | ₩17,622 | ₩17,622 | -0.23% | 3.1천 |
|---|
| 2025.12.15 | ₩17,662 | ₩17,755 | ₩17,662 | ₩17,755 | +0.53% | 5.1천 |
|---|
| 2025.12.12 | ₩17,809 | ₩17,822 | ₩17,755 | ₩17,809 | 0.00% | 8.1천 |
|---|
| 2025.12.11 | ₩17,515 | ₩17,648 | ₩17,515 | ₩17,648 | +0.76% | 3.4천 |
|---|
| 2025.12.10 | ₩17,822 | ₩17,835 | ₩17,635 | ₩17,635 | -1.05% | 5.7천 |
|---|
| 2025.12.09 | ₩17,662 | ₩17,795 | ₩17,662 | ₩17,755 | +0.53% | 9.4천 |
|---|
| 2025.12.08 | ₩17,648 | ₩17,795 | ₩17,648 | ₩17,702 | +0.30% | 2.3만 |
|---|
| 2025.12.05 | ₩17,515 | ₩17,622 | ₩17,488 | ₩17,622 | +0.61% | 4.6만 |
|---|
| 2025.12.04 | ₩17,435 | ₩17,488 | ₩17,435 | ₩17,461 | +0.15% | 3.8천 |
|---|
| 2025.12.03 | ₩17,341 | ₩17,354 | ₩17,261 | ₩17,288 | -0.31% | 6.2천 |
|---|
| 2025.12.02 | ₩17,501 | ₩17,501 | ₩17,394 | ₩17,408 | -0.53% | 6.8만 |
|---|
| 2025.12.01 | ₩17,354 | ₩17,421 | ₩17,354 | ₩17,394 | +0.23% | 8천 |
|---|
| 2025.11.28 | ₩17,087 | ₩17,194 | ₩17,087 | ₩17,194 | +0.63% | 4.8천 |
|---|
| 2025.11.26 | ₩17,101 | ₩17,194 | ₩17,034 | ₩17,034 | -0.39% | 1.3천 |
|---|
| 2025.11.25 | ₩17,101 | ₩17,114 | ₩17,007 | ₩17,007 | -0.55% | 4.5만 |
|---|
| 2025.11.24 | ₩17,167 | ₩17,261 | ₩17,167 | ₩17,181 | +0.08% | 2.2천 |
|---|
| 2025.11.21 | ₩17,301 | ₩17,354 | ₩17,248 | ₩17,274 | -0.15% | 8.2천 |
|---|
| 2025.11.20 | ₩17,461 | ₩17,461 | ₩17,381 | ₩17,394 | -0.38% | 8.3천 |
|---|
| 2025.11.19 | ₩17,515 | ₩17,528 | ₩17,435 | ₩17,515 | 0.00% | 6.3천 |
|---|
| 2025.11.18 | ₩17,408 | ₩17,541 | ₩17,408 | ₩17,461 | +0.31% | 1.5만 |
|---|
| 2025.11.17 | ₩17,528 | ₩17,608 | ₩17,501 | ₩17,555 | +0.15% | 2만 |
|---|
| 2025.11.14 | ₩17,368 | ₩17,608 | ₩17,368 | ₩17,595 | +1.31% | 9.8천 |
|---|
| 2025.11.13 | ₩17,448 | ₩17,515 | ₩17,421 | ₩17,435 | -0.08% | 4.6만 |
|---|
| 2025.11.12 | ₩17,341 | ₩17,381 | ₩17,314 | ₩17,314 | -0.15% | 4.4만 |
|---|
| 2025.11.11 | ₩17,408 | ₩17,421 | ₩17,314 | ₩17,314 | -0.54% | 9천 |
|---|
| 2025.11.10 | ₩17,488 | ₩17,541 | ₩17,488 | ₩17,541 | +0.31% | 4.4천 |
|---|
| 2025.11.07 | ₩17,488 | ₩17,488 | ₩17,381 | ₩17,461 | -0.15% | 4.6천 |
|---|
| 2025.11.06 | ₩17,541 | ₩17,541 | ₩17,394 | ₩17,475 | -0.38% | 5.6만 |
|---|
| 2025.11.05 | ₩17,528 | ₩17,715 | ₩17,528 | ₩17,662 | +0.76% | 1.7만 |
|---|
| 2025.11.04 | ₩17,475 | ₩17,475 | ₩17,408 | ₩17,448 | -0.15% | 8.6천 |
|---|
| 2025.11.03 | ₩17,435 | ₩17,501 | ₩17,435 | ₩17,475 | +0.23% | 2.8천 |
|---|
| 2025.10.31 | ₩17,394 | ₩17,488 | ₩17,394 | ₩17,488 | +0.54% | 3.9천 |
|---|
| 2025.10.30 | ₩17,568 | ₩17,568 | ₩17,421 | ₩17,488 | -0.46% | 4.1만 |
|---|
| 2025.10.29 | ₩17,047 | ₩17,354 | ₩17,034 | ₩17,354 | +1.80% | 1.1만 |
|---|
| 2025.10.28 | ₩17,074 | ₩17,074 | ₩17,020 | ₩17,047 | -0.16% | 1.1만 |
|---|
| 2025.10.27 | ₩17,167 | ₩17,181 | ₩17,087 | ₩17,087 | -0.47% | 1.2천 |
|---|
| 2025.10.24 | ₩17,087 | ₩17,167 | ₩17,034 | ₩17,114 | +0.16% | 5.1만 |
|---|
| 2025.10.23 | ₩17,020 | ₩17,087 | ₩17,020 | ₩17,074 | +0.31% | 2.5천 |
|---|
| 2025.10.22 | ₩16,967 | ₩16,967 | ₩16,900 | ₩16,900 | -0.39% | 1천 |
|---|
| 2025.10.21 | ₩16,900 | ₩16,914 | ₩16,860 | ₩16,914 | +0.08% | 3.1천 |
|---|
| 2025.10.20 | ₩17,087 | ₩17,087 | ₩17,007 | ₩17,007 | -0.47% | 400 |
|---|
| 2025.10.17 | ₩17,074 | ₩17,101 | ₩17,047 | ₩17,047 | -0.16% | 7.2천 |
|---|
| 2025.10.16 | ₩17,248 | ₩17,248 | ₩16,940 | ₩16,940 | -1.78% | 4.8천 |
|---|
| 2025.10.15 | ₩17,087 | ₩17,234 | ₩17,074 | ₩17,181 | +0.55% | 2.1천 |
|---|
| 2025.10.14 | ₩17,154 | ₩17,207 | ₩17,127 | ₩17,127 | -0.16% | 2천 |
|---|
| 2025.10.13 | ₩17,274 | ₩17,301 | ₩17,221 | ₩17,234 | -0.23% | 8.2천 |
|---|
| 2025.10.10 | ₩17,421 | ₩17,448 | ₩17,207 | ₩17,248 | -1.00% | 6.7천 |
|---|