시장 데이터를 불러오는 중
전체 종목
Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF 과거 주가
Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF · DRIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily S&P Oil & Gas Exp. & Prod. Bear 2X ETF · DRIP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,599 | ₩44,283 | ₩42,325 | ₩44,109 | +1.17% | 88.2만 |
| 2026.10.08 | ₩44,001 | ₩44,310 | ₩42,996 | ₩43,224 | -1.77% | 105.3만 |
| 2026.10.07 | ₩45,061 | ₩46,523 | ₩44,256 | ₩45,812 | +1.67% | 61.3만 |
| 2026.10.06 | ₩46,657 | ₩46,979 | ₩45,208 | ₩45,544 | -2.39% | 72.2만 |
| 2026.10.05 | ₩47,408 | ₩48,575 | ₩45,222 | ₩46,107 | -2.74% | 77.4만 |
| 2026.10.02 | ₩48,615 | ₩48,950 | ₩47,032 | ₩47,301 | -2.70% | 85만 |
| 2026.10.01 | ₩50,492 | ₩50,962 | ₩47,475 | ₩47,636 | -5.66% | 114.9만 |
| 2026.09.30 | ₩50,036 | ₩50,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,399 |
| +0.72% |
| 50.7만 |
| 2026.09.29 | ₩51,445 | ₩51,766 | ₩50,171 | ₩50,761 | -1.33% | 63.5만 |
|---|
| 2026.09.28 | ₩47,958 | ₩49,996 | ₩47,958 | ₩49,943 | +4.14% | 53만 |
|---|
| 2026.09.25 | ₩49,178 | ₩50,077 | ₩48,762 | ₩49,098 | -0.16% | 97.1만 |
|---|
| 2026.09.24 | ₩47,837 | ₩48,481 | ₩46,415 | ₩47,783 | -0.11% | 74만 |
|---|
| 2026.09.23 | ₩48,280 | ₩48,863 | ₩47,234 | ₩48,400 | +0.25% | 114.2만 |
|---|
| 2026.09.22 | ₩48,897 | ₩49,379 | ₩46,985 | ₩49,057 | +0.33% | 91만 |
|---|
| 2026.09.21 | ₩46,255 | ₩47,971 | ₩45,828 | ₩47,770 | +3.28% | 82.7만 |
|---|
| 2026.09.18 | ₩44,297 | ₩45,343 | ₩44,176 | ₩45,208 | +2.06% | 64.7만 |
|---|
| 2026.09.17 | ₩45,624 | ₩45,886 | ₩44,203 | ₩44,444 | -2.59% | 56.1만 |
|---|
| 2026.09.16 | ₩42,942 | ₩45,229 | ₩42,915 | ₩44,753 | +4.22% | 126.8만 |
|---|
| 2026.09.15 | ₩43,747 | ₩43,747 | ₩40,937 | ₩41,453 | -5.24% | 119.1만 |
|---|
| 2026.09.14 | ₩42,097 | ₩44,498 | ₩41,695 | ₩44,390 | +5.45% | 160.5만 |
|---|
| 2026.09.11 | ₩44,122 | ₩44,122 | ₩42,345 | ₩43,411 | -1.61% | 101.7만 |
|---|
| 2026.09.10 | ₩42,312 | ₩44,632 | ₩42,194 | ₩43,452 | +2.69% | 91.8만 |
|---|
| 2026.09.09 | ₩43,130 | ₩44,136 | ₩42,969 | ₩43,680 | +1.27% | 55.6만 |
|---|
| 2026.09.08 | ₩44,256 | ₩44,632 | ₩43,143 | ₩43,988 | -0.61% | 77.9만 |
|---|
| 2026.09.04 | ₩45,396 | ₩46,764 | ₩45,155 | ₩45,504 | +0.24% | 52.6만 |
|---|
| 2026.09.03 | ₩44,350 | ₩45,088 | ₩43,774 | ₩44,779 | +0.97% | 75.2만 |
|---|
| 2026.09.02 | ₩45,141 | ₩45,188 | ₩43,626 | ₩44,384 | -1.68% | 98.3만 |
|---|
| 2026.09.01 | ₩44,927 | ₩46,228 | ₩44,578 | ₩44,618 | -0.69% | 85.4만 |
|---|
| 2026.08.31 | ₩45,986 | ₩48,092 | ₩45,249 | ₩46,442 | +0.99% | 65만 |
|---|
| 2026.08.28 | ₩48,145 | ₩48,689 | ₩47,274 | ₩48,011 | -0.28% | 61.1만 |
|---|
| 2026.08.27 | ₩48,762 | ₩50,063 | ₩47,783 | ₩48,172 | -1.21% | 64.1만 |
|---|
| 2026.08.26 | ₩50,653 | ₩50,922 | ₩47,703 | ₩48,642 | -3.97% | 116.7만 |
|---|
| 2026.08.25 | ₩49,379 | ₩49,621 | ₩48,373 | ₩49,607 | +0.46% | 66.1만 |
|---|
| 2026.08.24 | ₩46,898 | ₩48,736 | ₩46,241 | ₩47,770 | +1.86% | 82.4만 |
|---|
| 2026.08.21 | ₩46,912 | ₩47,173 | ₩45,597 | ₩46,201 | -1.52% | 39.4만 |
|---|
| 2026.08.20 | ₩46,415 | ₩47,596 | ₩45,276 | ₩47,193 | +1.68% | 70.3만 |
|---|
| 2026.08.19 | ₩47,703 | ₩48,172 | ₩46,972 | ₩47,703 | 0.00% | 53.7만 |
|---|
| 2026.08.18 | ₩48,065 | ₩49,755 | ₩47,985 | ₩48,266 | +0.42% | 76.5만 |
|---|
| 2026.08.17 | ₩50,466 | ₩51,163 | ₩49,232 | ₩49,339 | -2.23% | 72.5만 |
|---|
| 2026.08.14 | ₩51,163 | ₩51,686 | ₩49,808 | ₩50,922 | -0.47% | 56.8만 |
|---|
| 2026.08.13 | ₩53,121 | ₩53,912 | ₩51,538 | ₩51,646 | -2.78% | 74.5만 |
|---|
| 2026.08.12 | ₩52,196 | ₩52,893 | ₩51,579 | ₩52,021 | -0.33% | 84.3만 |
|---|
| 2026.08.11 | ₩54,080 | ₩54,207 | ₩51,753 | ₩52,088 | -3.68% | 86.1만 |
|---|
| 2026.08.10 | ₩58,351 | ₩58,552 | ₩53,322 | ₩53,590 | -8.16% | 86.6만 |
|---|
| 2026.08.07 | ₩60,698 | ₩61,892 | ₩58,713 | ₩60,484 | -0.35% | 26.9만 |
|---|
| 2026.08.06 | ₩58,861 | ₩61,154 | ₩58,271 | ₩59,894 | +1.75% | 39.1만 |
|---|
| 2026.08.05 | ₩56,541 | ₩61,355 | ₩56,165 | ₩61,235 | +8.30% | 40.9만 |
|---|
| 2026.08.04 | ₩57,050 | ₩58,821 | ₩56,018 | ₩56,809 | -0.42% | 49.8만 |
|---|
| 2026.08.03 | ₩56,179 | ₩56,621 | ₩53,872 | ₩55,347 | -1.48% | 43.2만 |
|---|
| 2026.07.31 | ₩54,462 | ₩55,817 | ₩53,369 | ₩53,429 | -1.90% | 22.4만 |
|---|
| 2026.07.30 | ₩57,989 | ₩58,204 | ₩54,797 | ₩55,052 | -5.06% | 19.6만 |
|---|
| 2026.07.29 | ₩57,547 | ₩58,141 | ₩56,487 | ₩56,769 | -1.35% | 42.1만 |
|---|
| 2026.07.28 | ₩58,539 | ₩61,624 | ₩57,989 | ₩60,899 | +4.03% | 35.4만 |
|---|
| 2026.07.27 | ₩58,552 | ₩59,223 | ₩57,144 | ₩59,008 | +0.78% | 45.4만 |
|---|
| 2026.07.24 | ₩54,905 | ₩56,112 | ₩53,644 | ₩55,776 | +1.59% | 47.8만 |
|---|
| 2026.07.23 | ₩52,035 | ₩55,017 | ₩51,994 | ₩54,878 | +5.46% | 54.7만 |
|---|
| 2026.07.22 | ₩54,489 | ₩55,133 | ₩53,376 | ₩54,301 | -0.34% | 46.8만 |
|---|
| 2026.07.21 | ₩57,909 | ₩58,123 | ₩55,978 | ₩56,058 | -3.20% | 48.3만 |
|---|
| 2026.07.20 | ₩59,075 | ₩59,424 | ₩57,225 | ₩58,633 | -0.75% | 42.2만 |
|---|
| 2026.07.17 | ₩59,491 | ₩60,229 | ₩58,043 | ₩58,418 | -1.80% | 47.3만 |
|---|
| 2026.07.16 | ₩61,704 | ₩61,878 | ₩59,934 | ₩61,168 | -0.87% | 32.6만 |
|---|
| 2026.07.15 | ₩61,463 | ₩64,172 | ₩61,221 | ₩62,334 | +1.42% | 51.4만 |
|---|
| 2026.07.14 | ₩61,288 | ₩63,434 | ₩60,752 | ₩61,691 | +0.66% | 278.2만 |
|---|
| 2026.07.13 | ₩65,245 | ₩65,245 | ₩61,288 | ₩62,093 | -4.83% | 332.5만 |
|---|
| 2026.07.10 | ₩66,519 | ₩69,603 | ₩66,116 | ₩67,726 | +1.81% | 282.8만 |
|---|
| 2026.07.09 | ₩65,580 | ₩67,417 | ₩65,513 | ₩66,787 | +1.84% | 276.4만 |
|---|
| 2026.07.08 | ₩66,116 | ₩67,726 | ₩63,702 | ₩64,909 | -1.83% | 418.9만 |
|---|
| 2026.07.07 | ₩71,078 | ₩71,762 | ₩68,007 | ₩68,798 | -3.21% | 374만 |
|---|
| 2026.07.06 | ₩72,017 | ₩72,419 | ₩70,810 | ₩71,883 | -0.19% | 227.3만 |
|---|
| 2026.07.02 | ₩71,883 | ₩72,419 | ₩69,469 | ₩71,347 | -0.75% | 330.1만 |
|---|
| 2026.07.01 | ₩71,883 | ₩72,889 | ₩70,207 | ₩72,285 | +0.56% | 375.8만 |
|---|
| 2026.06.30 | ₩70,676 | ₩71,883 | ₩69,268 | ₩71,749 | +1.52% | 304.2만 |
|---|
| 2026.06.29 | ₩70,542 | ₩71,078 | ₩68,946 | ₩70,676 | +0.19% | 351.2만 |
|---|
| 2026.06.26 | ₩71,615 | ₩72,285 | ₩69,938 | ₩71,212 | -0.56% | 340.9만 |
|---|
| 2026.06.25 | ₩73,492 | ₩74,297 | ₩70,609 | ₩71,078 | -3.28% | 353.4만 |
|---|
| 2026.06.24 | ₩73,492 | ₩75,102 | ₩71,950 | ₩72,688 | -1.09% | 391.1만 |
|---|
| 2026.06.23 | ₩71,682 | ₩72,486 | ₩70,140 | ₩70,810 | -1.22% | 317.8만 |
|---|
| 2026.06.22 | ₩72,554 | ₩74,431 | ₩71,347 | ₩71,481 | -1.48% | 359.4만 |
|---|
| 2026.06.18 | ₩72,956 | ₩75,370 | ₩72,956 | ₩73,761 | +1.10% | 442.9만 |
|---|
| 2026.06.17 | ₩70,810 | ₩72,017 | ₩69,335 | ₩71,615 | +1.14% | 529.3만 |
|---|
| 2026.06.16 | ₩70,917 | ₩71,481 | ₩69,335 | ₩70,005 | -1.29% | 380.7만 |
|---|
| 2026.06.15 | ₩69,201 | ₩69,603 | ₩67,457 | ₩68,933 | -0.39% | 444.9만 |
|---|
| 2026.06.12 | ₩66,116 | ₩66,653 | ₩62,093 | ₩63,568 | -3.85% | 481.2만 |
|---|
| 2026.06.11 | ₩60,349 | ₩65,312 | ₩59,947 | ₩65,177 | +8.00% | 612.2만 |
|---|
| 2026.06.10 | ₩63,836 | ₩63,836 | ₩59,679 | ₩61,691 | -3.36% | 390.3만 |
|---|
| 2026.06.09 | ₩62,629 | ₩66,653 | ₩62,361 | ₩64,775 | +3.43% | 388.8만 |
|---|
| 2026.06.08 | ₩62,093 | ₩62,093 | ₩59,880 | ₩61,691 | -0.65% | 335.8만 |
|---|
| 2026.06.05 | ₩60,081 | ₩63,568 | ₩60,081 | ₩63,568 | +5.80% | 370.3만 |
|---|
| 2026.06.04 | ₩60,752 | ₩61,556 | ₩59,411 | ₩59,813 | -1.55% | 198.7만 |
|---|
| 2026.06.03 | ₩60,618 | ₩61,489 | ₩58,365 | ₩59,679 | -1.55% | 352.1만 |
|---|
| 2026.06.02 | ₩62,629 | ₩62,898 | ₩60,618 | ₩61,556 | -1.71% | 309.6만 |
|---|
| 2026.06.01 | ₩63,032 | ₩63,166 | ₩59,880 | ₩62,093 | -1.49% | 317.6만 |
|---|
| 2026.05.29 | ₩65,043 | ₩66,921 | ₩64,507 | ₩65,312 | +0.41% | 279.1만 |
|---|
| 2026.05.28 | ₩64,239 | ₩65,915 | ₩63,434 | ₩64,373 | +0.21% | 302.5만 |
|---|
| 2026.05.27 | ₩65,848 | ₩66,787 | ₩63,970 | ₩65,848 | 0.00% | 292.7만 |
|---|
| 2026.05.26 | ₩61,154 | ₩63,702 | ₩59,411 | ₩63,568 | +3.95% | 289.3만 |
|---|
| 2026.05.22 | ₩60,886 | ₩61,154 | ₩59,143 | ₩59,545 | -2.20% | 182.2만 |
|---|
| 2026.05.21 | ₩56,192 | ₩61,288 | ₩55,522 | ₩60,215 | +7.16% | 462.8만 |
|---|
| 2026.05.20 | ₩55,924 | ₩58,606 | ₩54,449 | ₩57,801 | +3.36% | 451.9만 |
|---|
| 2026.05.19 | ₩55,924 | ₩57,265 | ₩54,918 | ₩55,253 | -1.20% | 275.5만 |
|---|
| 2026.05.18 | ₩58,740 | ₩59,813 | ₩55,656 | ₩56,863 | -3.20% | 294.2만 |
|---|
| 2026.05.15 | ₩60,484 | ₩60,551 | ₩58,070 | ₩58,070 | -3.99% | 217.3만 |
|---|
| 2026.05.14 | ₩62,629 | ₩62,965 | ₩60,886 | ₩61,691 | -1.50% | 222.1만 |
|---|
| 2026.05.13 | ₩61,154 | ₩63,568 | ₩60,752 | ₩62,361 | +1.97% | 243.8만 |
|---|
| 2026.05.12 | ₩60,752 | ₩62,495 | ₩60,349 | ₩61,154 | +0.66% | 276.8만 |
|---|
| 2026.05.11 | ₩62,763 | ₩63,434 | ₩61,556 | ₩62,093 | -1.07% | 322.4만 |
|---|
| 2026.05.08 | ₩64,239 | ₩65,848 | ₩63,166 | ₩64,909 | +1.04% | 224만 |
|---|
| 2026.05.07 | ₩64,105 | ₩66,787 | ₩63,568 | ₩63,970 | -0.21% | 376.4만 |
|---|
| 2026.05.06 | ₩59,679 | ₩61,825 | ₩58,874 | ₩61,691 | +3.37% | 423.6만 |
|---|
| 2026.05.05 | ₩55,253 | ₩55,924 | ₩54,046 | ₩54,717 | -0.97% | 239.4만 |
|---|
| 2026.05.04 | ₩57,131 | ₩57,801 | ₩54,449 | ₩54,449 | -4.69% | 329.7만 |
|---|
| 2026.05.01 | ₩57,399 | ₩59,813 | ₩56,594 | ₩57,265 | -0.23% | 319.7만 |
|---|
| 2026.04.30 | ₩58,874 | ₩59,679 | ₩56,058 | ₩56,192 | -4.56% | 395.4만 |
|---|
| 2026.04.29 | ₩59,008 | ₩59,411 | ₩56,460 | ₩56,729 | -3.86% | 576.3만 |
|---|
| 2026.04.28 | ₩60,618 | ₩61,556 | ₩59,679 | ₩60,752 | +0.22% | 315.8만 |
|---|
| 2026.04.27 | ₩62,629 | ₩63,032 | ₩60,685 | ₩62,361 | -0.43% | 270.4만 |
|---|
| 2026.04.24 | ₩62,763 | ₩64,373 | ₩62,227 | ₩63,434 | +1.07% | 234.1만 |
|---|
| 2026.04.23 | ₩62,629 | ₩63,970 | ₩61,892 | ₩62,361 | -0.43% | 358.3만 |
|---|
| 2026.04.22 | ₩64,775 | ₩64,976 | ₩63,032 | ₩63,434 | -2.07% | 279.8만 |
|---|
| 2026.04.21 | ₩68,530 | ₩69,201 | ₩65,446 | ₩65,982 | -3.72% | 404.6만 |
|---|
| 2026.04.20 | ₩68,933 | ₩70,542 | ₩68,262 | ₩69,201 | +0.39% | 407.2만 |
|---|
| 2026.04.17 | ₩70,408 | ₩74,297 | ₩70,005 | ₩70,408 | 0.00% | 578.6만 |
|---|
| 2026.04.16 | ₩66,921 | ₩67,189 | ₩63,970 | ₩64,105 | -4.21% | 260.5만 |
|---|
| 2026.04.15 | ₩68,128 | ₩69,201 | ₩65,848 | ₩66,921 | -1.77% | 329.3만 |
|---|
| 2026.04.14 | ₩65,043 | ₩68,530 | ₩65,043 | ₩67,860 | +4.33% | 325.4만 |
|---|
| 2026.04.13 | ₩61,959 | ₩64,775 | ₩61,556 | ₩63,836 | +3.03% | 296.4만 |
|---|
| 2026.04.10 | ₩65,043 | ₩66,116 | ₩63,488 | ₩63,970 | -1.65% | 267.1만 |
|---|
| 2026.04.09 | ₩61,154 | ₩65,177 | ₩59,813 | ₩64,239 | +5.04% | 502.5만 |
|---|
| 2026.04.08 | ₩64,373 | ₩65,915 | ₩61,154 | ₩61,556 | -4.37% | 492.5만 |
|---|
| 2026.04.07 | ₩56,594 | ₩56,863 | ₩54,449 | ₩56,192 | -0.71% | 369.1만 |
|---|
| 2026.04.06 | ₩58,204 | ₩58,740 | ₩56,863 | ₩57,131 | -1.84% | 255.2만 |
|---|
| 2026.04.02 | ₩55,253 | ₩59,143 | ₩54,717 | ₩57,936 | +4.85% | 527.4만 |
|---|
| 2026.04.01 | ₩58,003 | ₩60,886 | ₩56,326 | ₩59,813 | +3.12% | 574.3만 |
|---|
| 2026.03.31 | ₩53,242 | ₩57,533 | ₩52,035 | ₩55,522 | +4.28% | 792.2만 |
|---|
| 2026.03.30 | ₩50,694 | ₩53,778 | ₩50,559 | ₩53,376 | +5.29% | 577.2만 |
|---|
| 2026.03.27 | ₩52,839 | ₩53,510 | ₩51,632 | ₩51,766 | -2.03% | 233.2만 |
|---|
| 2026.03.26 | ₩54,985 | ₩54,985 | ₩52,303 | ₩53,510 | -2.68% | 257.5만 |
|---|
| 2026.03.25 | ₩58,070 | ₩58,070 | ₩55,522 | ₩55,790 | -3.93% | 429.4만 |
|---|
| 2026.03.24 | ₩59,277 | ₩59,277 | ₩55,119 | ₩56,594 | -4.52% | 460.6만 |
|---|
| 2026.03.23 | ₩62,227 | ₩63,434 | ₩59,277 | ₩60,618 | -2.59% | 342.4만 |
|---|
| 2026.03.20 | ₩60,349 | ₩61,020 | ₩57,667 | ₩59,679 | -1.11% | 381.4만 |
|---|
| 2026.03.19 | ₩61,288 | ₩61,556 | ₩57,936 | ₩61,020 | -0.44% | 564.6만 |
|---|
| 2026.03.18 | ₩64,105 | ₩64,239 | ₩61,959 | ₩62,361 | -2.72% | 261.5만 |
|---|
| 2026.03.17 | ₩65,580 | ₩66,116 | ₩63,434 | ₩64,641 | -1.43% | 225.3만 |
|---|
| 2026.03.16 | ₩66,250 | ₩67,994 | ₩65,177 | ₩66,653 | +0.61% | 232.9만 |
|---|
| 2026.03.13 | ₩68,262 | ₩68,933 | ₩65,781 | ₩66,250 | -2.95% | 188만 |
|---|
| 2026.03.12 | ₩67,591 | ₩68,195 | ₩65,312 | ₩67,323 | -0.40% | 320.1만 |
|---|
| 2026.03.11 | ₩74,297 | ₩74,297 | ₩68,731 | ₩68,798 | -7.40% | 307.3만 |
|---|
| 2026.03.10 | ₩72,822 | ₩75,303 | ₩71,212 | ₩74,297 | +2.03% | 555.1만 |
|---|
| 2026.03.09 | ₩67,055 | ₩72,822 | ₩67,055 | ₩71,481 | +6.60% | 536만 |
|---|
| 2026.03.06 | ₩68,128 | ₩70,274 | ₩66,921 | ₩69,737 | +2.36% | 379.3만 |
|---|
| 2026.03.05 | ₩71,749 | ₩71,749 | ₩68,141 | ₩69,871 | -2.62% | 464.6만 |
|---|
| 2026.03.04 | ₩76,443 | ₩77,381 | ₩72,151 | ₩72,688 | -4.91% | 314.7만 |
|---|
| 2026.03.03 | ₩71,749 | ₩75,906 | ₩71,078 | ₩74,431 | +3.74% | 522.2만 |
|---|
| 2026.03.02 | ₩73,090 | ₩77,516 | ₩72,419 | ₩73,626 | +0.73% | 393.2만 |
|---|
| 2026.02.27 | ₩82,880 | ₩83,953 | ₩79,527 | ₩79,930 | -3.56% | 190.8만 |
|---|
| 2026.02.26 | ₩87,574 | ₩88,902 | ₩82,478 | ₩84,221 | -3.83% | 256.9만 |
|---|
| 2026.02.25 | ₩84,221 | ₩88,513 | ₩83,953 | ₩85,830 | +1.91% | 141.7만 |
|---|
| 2026.02.24 | ₩84,489 | ₩86,903 | ₩84,100 | ₩84,355 | -0.16% | 116.9만 |
|---|
| 2026.02.23 | ₩81,673 | ₩85,710 | ₩79,728 | ₩84,489 | +3.45% | 146.7만 |
|---|
| 2026.02.20 | ₩82,880 | ₩83,886 | ₩81,204 | ₩81,807 | -1.29% | 196.5만 |
|---|
| 2026.02.19 | ₩84,355 | ₩85,026 | ₩81,539 | ₩82,209 | -2.54% | 206.1만 |
|---|
| 2026.02.18 | ₩88,244 | ₩88,378 | ₩85,830 | ₩86,233 | -2.28% | 163.6만 |
|---|
| 2026.02.17 | ₩86,233 | ₩92,201 | ₩84,556 | ₩89,451 | +3.73% | 142.6만 |
|---|
| 2026.02.13 | ₩91,061 | ₩91,061 | ₩85,830 | ₩86,501 | -5.01% | 162.1만 |
|---|
| 2026.02.12 | ₩85,965 | ₩92,925 | ₩85,026 | ₩90,524 | +5.30% | 155.1만 |
|---|
| 2026.02.11 | ₩87,172 | ₩88,244 | ₩85,160 | ₩85,428 | -2.00% | 89만 |
|---|
| 2026.02.10 | ₩88,244 | ₩90,725 | ₩88,244 | ₩89,720 | +1.67% | 40.5만 |
|---|
| 2026.02.09 | ₩89,585 | ₩90,390 | ₩87,775 | ₩88,378 | -1.35% | 56.5만 |
|---|
| 2026.02.06 | ₩93,877 | ₩94,279 | ₩88,244 | ₩88,781 | -5.43% | 65.2만 |
|---|
| 2026.02.05 | ₩93,877 | ₩98,034 | ₩93,341 | ₩95,084 | +1.29% | 57.2만 |
|---|
| 2026.02.04 | ₩96,559 | ₩96,559 | ₩91,664 | ₩92,134 | -4.58% | 86만 |
|---|
| 2026.02.03 | ₩104,338 | ₩105,008 | ₩97,498 | ₩97,632 | -6.43% | 137만 |
|---|
| 2026.02.02 | ₩104,203 | ₩105,008 | ₩101,253 | ₩103,935 | -0.26% | 83만 |
|---|
| 2026.01.30 | ₩99,912 | ₩102,192 | ₩97,377 | ₩97,632 | -2.28% | 101만 |
|---|
| 2026.01.29 | ₩97,230 | ₩99,939 | ₩94,279 | ₩99,510 | +2.34% | 145.4만 |
|---|
| 2026.01.28 | ₩103,265 | ₩104,740 | ₩101,924 | ₩102,192 | -1.04% | 74.1만 |
|---|
| 2026.01.27 | ₩105,276 | ₩106,752 | ₩103,399 | ₩104,740 | -0.51% | 32.7만 |
|---|
| 2026.01.26 | ₩103,131 | ₩107,489 | ₩102,728 | ₩105,679 | +2.47% | 35.2만 |
|---|
| 2026.01.23 | ₩103,935 | ₩105,612 | ₩100,046 | ₩105,008 | +1.03% | 65.1만 |
|---|
| 2026.01.22 | ₩106,215 | ₩107,301 | ₩104,740 | ₩105,813 | -0.38% | 59.3만 |
|---|
| 2026.01.21 | ₩109,434 | ₩109,970 | ₩102,996 | ₩105,813 | -3.31% | 133만 |
|---|
| 2026.01.20 | ₩111,043 | ₩115,455 | ₩109,702 | ₩114,128 | +2.78% | 42.1만 |
|---|
| 2026.01.16 | ₩113,055 | ₩114,959 | ₩112,921 | ₩113,189 | +0.12% | 42만 |
|---|
| 2026.01.15 | ₩113,323 | ₩116,005 | ₩110,909 | ₩113,189 | -0.12% | 114.1만 |
|---|
| 2026.01.14 | ₩113,591 | ₩113,993 | ₩107,087 | ₩110,507 | -2.72% | 92.5만 |
|---|
| 2026.01.13 | ₩115,737 | ₩116,139 | ₩111,244 | ₩114,128 | -1.39% | 92만 |
|---|
| 2026.01.12 | ₩118,285 | ₩120,163 | ₩116,729 | ₩118,017 | -0.23% | 58.9만 |
|---|
| 2026.01.09 | ₩115,603 | ₩119,291 | ₩114,530 | ₩118,419 | +2.44% | 65.1만 |
|---|
| 2026.01.08 | ₩124,722 | ₩124,856 | ₩113,792 | ₩116,542 | -6.56% | 87.5만 |
|---|
| 2026.01.07 | ₩121,235 | ₩127,002 | ₩120,578 | ₩125,661 | +3.65% | 73.6만 |
|---|
| 2026.01.06 | ₩118,285 | ₩122,979 | ₩117,816 | ₩122,442 | +3.51% | 84.7만 |
|---|
| 2026.01.05 | ₩111,848 | ₩122,912 | ₩110,909 | ₩118,821 | +6.24% | 151만 |
|---|
| 2026.01.02 | ₩120,833 | ₩122,577 | ₩115,200 | ₩116,139 | -3.88% | 44만 |
|---|
| 2025.12.31 | ₩119,492 | ₩122,201 | ₩119,090 | ₩121,235 | +1.46% | 30.6만 |
|---|
| 2025.12.30 | ₩118,821 | ₩118,956 | ₩116,944 | ₩118,821 | 0.00% | 32.5만 |
|---|
| 2025.12.29 | ₩121,906 | ₩122,577 | ₩119,894 | ₩120,565 | -1.10% | 29.3만 |
|---|
| 2025.12.26 | ₩121,504 | ₩124,991 | ₩121,504 | ₩123,381 | +1.55% | 18.6만 |
|---|
| 2025.12.24 | ₩121,504 | ₩122,845 | ₩120,766 | ₩121,504 | 0.00% | 18.7만 |
|---|
| 2025.12.23 | ₩122,040 | ₩123,113 | ₩119,760 | ₩120,163 | -1.54% | 30.2만 |
|---|
| 2025.12.22 | ₩121,101 | ₩123,448 | ₩118,419 | ₩123,113 | +1.66% | 49.3만 |
|---|
| 2025.12.19 | ₩124,856 | ₩124,856 | ₩121,772 | ₩124,454 | -0.32% | 34.8만 |
|---|
| 2025.12.18 | ₩119,760 | ₩125,835 | ₩119,626 | ₩125,259 | +4.59% | 50.1만 |
|---|
| 2025.12.17 | ₩122,711 | ₩124,320 | ₩119,224 | ₩119,760 | -2.40% | 53만 |
|---|
| 2025.12.16 | ₩119,961 | ₩126,935 | ₩119,559 | ₩125,661 | +4.75% | 65.5만 |
|---|
| 2025.12.15 | ₩113,323 | ₩119,291 | ₩113,055 | ₩116,676 | +2.96% | 52.2만 |
|---|
| 2025.12.12 | ₩110,104 | ₩113,591 | ₩109,501 | ₩113,591 | +3.17% | 57.8만 |
|---|
| 2025.12.11 | ₩109,970 | ₩112,317 | ₩109,501 | ₩111,445 | +1.34% | 35.2만 |
|---|
| 2025.12.10 | ₩109,300 | ₩112,384 | ₩107,221 | ₩107,959 | -1.23% | 38.2만 |
|---|
| 2025.12.09 | ₩109,568 | ₩109,970 | ₩107,288 | ₩108,897 | -0.61% | 30.4만 |
|---|
| 2025.12.08 | ₩107,020 | ₩109,568 | ₩105,478 | ₩109,300 | +2.13% | 49.4만 |
|---|
| 2025.12.05 | ₩105,410 | ₩105,679 | ₩101,173 | ₩105,410 | 0.00% | 36만 |
|---|
| 2025.12.04 | ₩105,947 | ₩107,100 | ₩104,069 | ₩105,545 | -0.38% | 27.2만 |
|---|
| 2025.12.03 | ₩110,238 | ₩110,238 | ₩105,478 | ₩105,813 | -4.01% | 38.1만 |
|---|
| 2025.12.02 | ₩108,495 | ₩112,518 | ₩108,495 | ₩111,445 | +2.72% | 30만 |
|---|
| 2025.12.01 | ₩110,238 | ₩110,332 | ₩106,148 | ₩107,959 | -2.07% | 32.9만 |
|---|
| 2025.11.28 | ₩112,921 | ₩113,457 | ₩109,085 | ₩109,836 | -2.73% | 13.8만 |
|---|
| 2025.11.26 | ₩116,139 | ₩116,810 | ₩111,311 | ₩113,591 | -2.19% | 38.1만 |
|---|
| 2025.11.25 | ₩117,883 | ₩120,163 | ₩115,697 | ₩116,139 | -1.48% | 23.1만 |
|---|
| 2025.11.24 | ₩118,553 | ₩121,839 | ₩114,396 | ₩115,200 | -2.83% | 31.1만 |
|---|
| 2025.11.21 | ₩119,894 | ₩122,174 | ₩115,603 | ₩117,212 | -2.24% | 38.2만 |
|---|
| 2025.11.20 | ₩112,652 | ₩119,224 | ₩107,744 | ₩118,956 | +5.60% | 73.4만 |
|---|
| 2025.11.19 | ₩115,066 | ₩116,676 | ₩112,854 | ₩113,457 | -1.40% | 24.7만 |
|---|
| 2025.11.18 | ₩116,273 | ₩117,145 | ₩110,037 | ₩110,641 | -4.84% | 50.6만 |
|---|
| 2025.11.17 | ₩110,641 | ₩115,549 | ₩110,037 | ₩114,396 | +3.39% | 52.1만 |
|---|
| 2025.11.14 | ₩113,859 | ₩116,609 | ₩109,702 | ₩109,970 | -3.42% | 41.6만 |
|---|
| 2025.11.13 | ₩112,518 | ₩115,066 | ₩109,715 | ₩113,591 | +0.95% | 54만 |
|---|
| 2025.11.12 | ₩111,177 | ₩113,564 | ₩110,037 | ₩113,189 | +1.81% | 39.2만 |
|---|
| 2025.11.11 | ₩112,921 | ₩113,323 | ₩107,959 | ₩109,702 | -2.85% | 46.4만 |
|---|
| 2025.11.10 | ₩115,603 | ₩119,358 | ₩113,859 | ₩114,530 | -0.93% | 50.5만 |
|---|
| 2025.11.07 | ₩122,711 | ₩123,918 | ₩117,346 | ₩118,151 | -3.72% | 56.7만 |
|---|
| 2025.11.06 | ₩124,320 | ₩124,722 | ₩119,157 | ₩122,979 | -1.08% | 64.7만 |
|---|
| 2025.11.05 | ₩125,393 | ₩127,337 | ₩121,973 | ₩127,136 | +1.39% | 59.2만 |
|---|
| 2025.11.04 | ₩125,929 | ₩129,818 | ₩123,649 | ₩124,991 | -0.75% | 54.8만 |
|---|
| 2025.11.03 | ₩123,381 | ₩127,002 | ₩121,302 | ₩121,638 | -1.41% | 48.5만 |
|---|
| 2025.10.31 | ₩123,381 | ₩125,326 | ₩121,960 | ₩123,113 | -0.22% | 37.7만 |
|---|
| 2025.10.30 | ₩124,186 | ₩125,661 | ₩120,565 | ₩124,991 | +0.65% | 45.3만 |
|---|
| 2025.10.29 | ₩125,259 | ₩125,661 | ₩121,571 | ₩123,649 | -1.28% | 32.8만 |
|---|
| 2025.10.28 | ₩122,040 | ₩125,527 | ₩121,906 | ₩125,125 | +2.53% | 37.3만 |
|---|
| 2025.10.27 | ₩118,687 | ₩120,699 | ₩117,749 | ₩120,028 | +1.13% | 30.5만 |
|---|
| 2025.10.24 | ₩116,676 | ₩120,028 | ₩116,139 | ₩119,894 | +2.76% | 32.5만 |
|---|
| 2025.10.23 | ₩120,431 | ₩121,906 | ₩116,421 | ₩117,480 | -2.45% | 51.8만 |
|---|
| 2025.10.22 | ₩127,136 | ₩131,562 | ₩125,527 | ₩127,270 | +0.11% | 30.5만 |
|---|
| 2025.10.21 | ₩126,332 | ₩129,416 | ₩125,393 | ₩128,343 | +1.59% | 36.2만 |
|---|
| 2025.10.20 | ₩128,075 | ₩128,611 | ₩124,320 | ₩126,466 | -1.26% | 31.1만 |
|---|
| 2025.10.17 | ₩130,757 | ₩132,715 | ₩127,673 | ₩130,087 | -0.51% | 38.5만 |
|---|
| 2025.10.16 | ₩124,588 | ₩132,769 | ₩123,381 | ₩130,355 | +4.63% | 38.2만 |
|---|
| 2025.10.15 | ₩123,381 | ₩126,868 | ₩120,967 | ₩125,125 | +1.41% | 32.5만 |
|---|
| 2025.10.14 | ₩127,673 | ₩128,611 | ₩122,442 | ₩124,722 | -2.31% | 33.8만 |
|---|
| 2025.10.13 | ₩125,661 | ₩127,807 | ₩122,107 | ₩122,442 | -2.56% | 35.9만 |
|---|
| 2025.10.10 | ₩120,632 | ₩129,550 | ₩119,090 | ₩129,416 | +7.28% | 53.5만 |
|---|