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 | ₩43,564 | ₩44,247 | ₩42,291 | ₩44,073 | +1.17% | 88.2만 |
| 2026.10.08 | ₩43,966 | ₩44,274 | ₩42,961 | ₩43,189 | -1.77% | 105.3만 |
| 2026.10.07 | ₩45,025 | ₩46,485 | ₩44,221 | ₩45,775 | +1.67% | 61.3만 |
| 2026.10.06 | ₩46,619 | ₩46,941 | ₩45,172 | ₩45,507 | -2.39% | 72.2만 |
| 2026.10.05 | ₩47,370 | ₩48,536 | ₩45,185 | ₩46,070 | -2.74% | 77.4만 |
| 2026.10.02 | ₩48,576 | ₩48,911 | ₩46,995 | ₩47,263 | -2.70% | 85만 |
| 2026.10.01 | ₩50,452 | ₩50,921 | ₩47,437 | ₩47,598 | -5.66% | 114.9만 |
| 2026.09.30 | ₩49,996 | ₩50,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,358 |
| +0.72% |
| 50.7만 |
| 2026.09.29 | ₩51,403 | ₩51,725 | ₩50,130 | ₩50,720 | -1.33% | 63.5만 |
|---|
| 2026.09.28 | ₩47,919 | ₩49,956 | ₩47,919 | ₩49,902 | +4.14% | 53만 |
|---|
| 2026.09.25 | ₩49,139 | ₩50,036 | ₩48,723 | ₩49,058 | -0.16% | 97.1만 |
|---|
| 2026.09.24 | ₩47,799 | ₩48,442 | ₩46,378 | ₩47,745 | -0.11% | 74만 |
|---|
| 2026.09.23 | ₩48,241 | ₩48,824 | ₩47,196 | ₩48,361 | +0.25% | 114.2만 |
|---|
| 2026.09.22 | ₩48,857 | ₩49,340 | ₩46,948 | ₩49,018 | +0.33% | 91만 |
|---|
| 2026.09.21 | ₩46,217 | ₩47,933 | ₩45,791 | ₩47,732 | +3.28% | 82.7만 |
|---|
| 2026.09.18 | ₩44,261 | ₩45,306 | ₩44,140 | ₩45,172 | +2.06% | 64.7만 |
|---|
| 2026.09.17 | ₩45,587 | ₩45,849 | ₩44,167 | ₩44,408 | -2.59% | 56.1만 |
|---|
| 2026.09.16 | ₩42,907 | ₩45,192 | ₩42,881 | ₩44,716 | +4.22% | 126.8만 |
|---|
| 2026.09.15 | ₩43,711 | ₩43,711 | ₩40,904 | ₩41,420 | -5.24% | 119.1만 |
|---|
| 2026.09.14 | ₩42,063 | ₩44,462 | ₩41,661 | ₩44,355 | +5.45% | 160.5만 |
|---|
| 2026.09.11 | ₩44,087 | ₩44,087 | ₩42,311 | ₩43,376 | -1.61% | 101.7만 |
|---|
| 2026.09.10 | ₩42,278 | ₩44,596 | ₩42,160 | ₩43,417 | +2.69% | 91.8만 |
|---|
| 2026.09.09 | ₩43,095 | ₩44,100 | ₩42,934 | ₩43,644 | +1.27% | 55.6만 |
|---|
| 2026.09.08 | ₩44,221 | ₩44,596 | ₩43,108 | ₩43,953 | -0.61% | 77.9만 |
|---|
| 2026.09.04 | ₩45,360 | ₩46,726 | ₩45,118 | ₩45,467 | +0.24% | 52.6만 |
|---|
| 2026.09.03 | ₩44,314 | ₩45,051 | ₩43,738 | ₩44,743 | +0.97% | 75.2만 |
|---|
| 2026.09.02 | ₩45,105 | ₩45,152 | ₩43,591 | ₩44,348 | -1.68% | 98.3만 |
|---|
| 2026.09.01 | ₩44,891 | ₩46,190 | ₩44,542 | ₩44,582 | -0.69% | 85.4만 |
|---|
| 2026.08.31 | ₩45,949 | ₩48,053 | ₩45,212 | ₩46,405 | +0.99% | 65만 |
|---|
| 2026.08.28 | ₩48,107 | ₩48,649 | ₩47,236 | ₩47,973 | -0.28% | 61.1만 |
|---|
| 2026.08.27 | ₩48,723 | ₩50,023 | ₩47,745 | ₩48,134 | -1.21% | 64.1만 |
|---|
| 2026.08.26 | ₩50,613 | ₩50,881 | ₩47,665 | ₩48,603 | -3.97% | 116.7만 |
|---|
| 2026.08.25 | ₩49,340 | ₩49,581 | ₩48,335 | ₩49,567 | +0.46% | 66.1만 |
|---|
| 2026.08.24 | ₩46,861 | ₩48,696 | ₩46,204 | ₩47,732 | +1.86% | 82.4만 |
|---|
| 2026.08.21 | ₩46,874 | ₩47,135 | ₩45,561 | ₩46,164 | -1.52% | 39.4만 |
|---|
| 2026.08.20 | ₩46,378 | ₩47,557 | ₩45,239 | ₩47,155 | +1.68% | 70.3만 |
|---|
| 2026.08.19 | ₩47,665 | ₩48,134 | ₩46,934 | ₩47,665 | 0.00% | 53.7만 |
|---|
| 2026.08.18 | ₩48,026 | ₩49,715 | ₩47,946 | ₩48,227 | +0.42% | 76.5만 |
|---|
| 2026.08.17 | ₩50,425 | ₩51,122 | ₩49,192 | ₩49,299 | -2.23% | 72.5만 |
|---|
| 2026.08.14 | ₩51,122 | ₩51,644 | ₩49,768 | ₩50,881 | -0.47% | 56.8만 |
|---|
| 2026.08.13 | ₩53,078 | ₩53,869 | ₩51,497 | ₩51,604 | -2.78% | 74.5만 |
|---|
| 2026.08.12 | ₩52,154 | ₩52,850 | ₩51,537 | ₩51,979 | -0.33% | 84.3만 |
|---|
| 2026.08.11 | ₩54,036 | ₩54,164 | ₩51,711 | ₩52,046 | -3.68% | 86.1만 |
|---|
| 2026.08.10 | ₩58,304 | ₩58,505 | ₩53,279 | ₩53,547 | -8.16% | 86.6만 |
|---|
| 2026.08.07 | ₩60,649 | ₩61,842 | ₩58,666 | ₩60,435 | -0.35% | 26.9만 |
|---|
| 2026.08.06 | ₩58,813 | ₩61,105 | ₩58,224 | ₩59,845 | +1.75% | 39.1만 |
|---|
| 2026.08.05 | ₩56,495 | ₩61,306 | ₩56,120 | ₩61,185 | +8.30% | 40.9만 |
|---|
| 2026.08.04 | ₩57,004 | ₩58,773 | ₩55,973 | ₩56,763 | -0.42% | 49.8만 |
|---|
| 2026.08.03 | ₩56,133 | ₩56,576 | ₩53,829 | ₩55,303 | -1.48% | 43.2만 |
|---|
| 2026.07.31 | ₩54,418 | ₩55,772 | ₩53,326 | ₩53,386 | -1.90% | 22.4만 |
|---|
| 2026.07.30 | ₩57,942 | ₩58,157 | ₩54,753 | ₩55,008 | -5.06% | 19.6만 |
|---|
| 2026.07.29 | ₩57,500 | ₩58,094 | ₩56,442 | ₩56,723 | -1.35% | 42.1만 |
|---|
| 2026.07.28 | ₩58,492 | ₩61,574 | ₩57,942 | ₩60,850 | +4.03% | 35.4만 |
|---|
| 2026.07.27 | ₩58,505 | ₩59,175 | ₩57,098 | ₩58,961 | +0.78% | 45.4만 |
|---|
| 2026.07.24 | ₩54,860 | ₩56,066 | ₩53,601 | ₩55,731 | +1.59% | 47.8만 |
|---|
| 2026.07.23 | ₩51,993 | ₩54,973 | ₩51,953 | ₩54,834 | +5.46% | 54.7만 |
|---|
| 2026.07.22 | ₩54,445 | ₩55,088 | ₩53,333 | ₩54,257 | -0.34% | 46.8만 |
|---|
| 2026.07.21 | ₩57,862 | ₩58,076 | ₩55,932 | ₩56,013 | -3.20% | 48.3만 |
|---|
| 2026.07.20 | ₩59,028 | ₩59,376 | ₩57,179 | ₩58,586 | -0.75% | 42.2만 |
|---|
| 2026.07.17 | ₩59,443 | ₩60,180 | ₩57,996 | ₩58,371 | -1.80% | 47.3만 |
|---|
| 2026.07.16 | ₩61,654 | ₩61,829 | ₩59,885 | ₩61,118 | -0.87% | 32.6만 |
|---|
| 2026.07.15 | ₩61,413 | ₩64,120 | ₩61,172 | ₩62,284 | +1.42% | 51.4만 |
|---|
| 2026.07.14 | ₩61,239 | ₩63,383 | ₩60,703 | ₩61,641 | +0.66% | 278.2만 |
|---|
| 2026.07.13 | ₩65,192 | ₩65,192 | ₩61,239 | ₩62,043 | -4.83% | 332.5만 |
|---|
| 2026.07.10 | ₩66,465 | ₩69,547 | ₩66,063 | ₩67,671 | +1.81% | 282.8만 |
|---|
| 2026.07.09 | ₩65,527 | ₩67,363 | ₩65,460 | ₩66,733 | +1.84% | 276.4만 |
|---|
| 2026.07.08 | ₩66,063 | ₩67,671 | ₩63,651 | ₩64,857 | -1.83% | 418.9만 |
|---|
| 2026.07.07 | ₩71,021 | ₩71,704 | ₩67,952 | ₩68,743 | -3.21% | 374만 |
|---|
| 2026.07.06 | ₩71,959 | ₩72,361 | ₩70,753 | ₩71,825 | -0.19% | 227.3만 |
|---|
| 2026.07.02 | ₩71,825 | ₩72,361 | ₩69,413 | ₩71,289 | -0.75% | 330.1만 |
|---|
| 2026.07.01 | ₩71,825 | ₩72,830 | ₩70,150 | ₩72,227 | +0.56% | 375.8만 |
|---|
| 2026.06.30 | ₩70,619 | ₩71,825 | ₩69,212 | ₩71,691 | +1.52% | 304.2만 |
|---|
| 2026.06.29 | ₩70,485 | ₩71,021 | ₩68,890 | ₩70,619 | +0.19% | 351.2만 |
|---|
| 2026.06.26 | ₩71,557 | ₩72,227 | ₩69,882 | ₩71,155 | -0.56% | 340.9만 |
|---|
| 2026.06.25 | ₩73,433 | ₩74,237 | ₩70,552 | ₩71,021 | -3.28% | 353.4만 |
|---|
| 2026.06.24 | ₩73,433 | ₩75,041 | ₩71,892 | ₩72,629 | -1.09% | 391.1만 |
|---|
| 2026.06.23 | ₩71,624 | ₩72,428 | ₩70,083 | ₩70,753 | -1.22% | 317.8만 |
|---|
| 2026.06.22 | ₩72,495 | ₩74,371 | ₩71,289 | ₩71,423 | -1.48% | 359.4만 |
|---|
| 2026.06.18 | ₩72,897 | ₩75,309 | ₩72,897 | ₩73,701 | +1.10% | 442.9만 |
|---|
| 2026.06.17 | ₩70,753 | ₩71,959 | ₩69,279 | ₩71,557 | +1.14% | 529.3만 |
|---|
| 2026.06.16 | ₩70,860 | ₩71,423 | ₩69,279 | ₩69,949 | -1.29% | 380.7만 |
|---|
| 2026.06.15 | ₩69,145 | ₩69,547 | ₩67,403 | ₩68,877 | -0.39% | 444.9만 |
|---|
| 2026.06.12 | ₩66,063 | ₩66,599 | ₩62,043 | ₩63,517 | -3.85% | 481.2만 |
|---|
| 2026.06.11 | ₩60,301 | ₩65,259 | ₩59,899 | ₩65,125 | +8.00% | 612.2만 |
|---|
| 2026.06.10 | ₩63,785 | ₩63,785 | ₩59,631 | ₩61,641 | -3.36% | 390.3만 |
|---|
| 2026.06.09 | ₩62,579 | ₩66,599 | ₩62,311 | ₩64,723 | +3.43% | 388.8만 |
|---|
| 2026.06.08 | ₩62,043 | ₩62,043 | ₩59,832 | ₩61,641 | -0.65% | 335.8만 |
|---|
| 2026.06.05 | ₩60,033 | ₩63,517 | ₩60,033 | ₩63,517 | +5.80% | 370.3만 |
|---|
| 2026.06.04 | ₩60,703 | ₩61,507 | ₩59,363 | ₩59,765 | -1.55% | 198.7만 |
|---|
| 2026.06.03 | ₩60,569 | ₩61,440 | ₩58,318 | ₩59,631 | -1.55% | 352.1만 |
|---|
| 2026.06.02 | ₩62,579 | ₩62,847 | ₩60,569 | ₩61,507 | -1.71% | 309.6만 |
|---|
| 2026.06.01 | ₩62,981 | ₩63,115 | ₩59,832 | ₩62,043 | -1.49% | 317.6만 |
|---|
| 2026.05.29 | ₩64,991 | ₩66,867 | ₩64,455 | ₩65,259 | +0.41% | 279.1만 |
|---|
| 2026.05.28 | ₩64,187 | ₩65,862 | ₩63,383 | ₩64,321 | +0.21% | 302.5만 |
|---|
| 2026.05.27 | ₩65,795 | ₩66,733 | ₩63,919 | ₩65,795 | 0.00% | 292.7만 |
|---|
| 2026.05.26 | ₩61,105 | ₩63,651 | ₩59,363 | ₩63,517 | +3.95% | 289.3만 |
|---|
| 2026.05.22 | ₩60,837 | ₩61,105 | ₩59,095 | ₩59,497 | -2.20% | 182.2만 |
|---|
| 2026.05.21 | ₩56,147 | ₩61,239 | ₩55,477 | ₩60,167 | +7.16% | 462.8만 |
|---|
| 2026.05.20 | ₩55,879 | ₩58,559 | ₩54,405 | ₩57,755 | +3.36% | 451.9만 |
|---|
| 2026.05.19 | ₩55,879 | ₩57,219 | ₩54,874 | ₩55,209 | -1.20% | 275.5만 |
|---|
| 2026.05.18 | ₩58,693 | ₩59,765 | ₩55,611 | ₩56,817 | -3.20% | 294.2만 |
|---|
| 2026.05.15 | ₩60,435 | ₩60,502 | ₩58,023 | ₩58,023 | -3.99% | 217.3만 |
|---|
| 2026.05.14 | ₩62,579 | ₩62,914 | ₩60,837 | ₩61,641 | -1.50% | 222.1만 |
|---|
| 2026.05.13 | ₩61,105 | ₩63,517 | ₩60,703 | ₩62,311 | +1.97% | 243.8만 |
|---|
| 2026.05.12 | ₩60,703 | ₩62,445 | ₩60,301 | ₩61,105 | +0.66% | 276.8만 |
|---|
| 2026.05.11 | ₩62,713 | ₩63,383 | ₩61,507 | ₩62,043 | -1.07% | 322.4만 |
|---|
| 2026.05.08 | ₩64,187 | ₩65,795 | ₩63,115 | ₩64,857 | +1.04% | 224만 |
|---|
| 2026.05.07 | ₩64,053 | ₩66,733 | ₩63,517 | ₩63,919 | -0.21% | 376.4만 |
|---|
| 2026.05.06 | ₩59,631 | ₩61,775 | ₩58,827 | ₩61,641 | +3.37% | 423.6만 |
|---|
| 2026.05.05 | ₩55,209 | ₩55,879 | ₩54,003 | ₩54,673 | -0.97% | 239.4만 |
|---|
| 2026.05.04 | ₩57,085 | ₩57,755 | ₩54,405 | ₩54,405 | -4.69% | 329.7만 |
|---|
| 2026.05.01 | ₩57,353 | ₩59,765 | ₩56,549 | ₩57,219 | -0.23% | 319.7만 |
|---|
| 2026.04.30 | ₩58,827 | ₩59,631 | ₩56,013 | ₩56,147 | -4.56% | 395.4만 |
|---|
| 2026.04.29 | ₩58,961 | ₩59,363 | ₩56,415 | ₩56,683 | -3.86% | 576.3만 |
|---|
| 2026.04.28 | ₩60,569 | ₩61,507 | ₩59,631 | ₩60,703 | +0.22% | 315.8만 |
|---|
| 2026.04.27 | ₩62,579 | ₩62,981 | ₩60,636 | ₩62,311 | -0.43% | 270.4만 |
|---|
| 2026.04.24 | ₩62,713 | ₩64,321 | ₩62,177 | ₩63,383 | +1.07% | 234.1만 |
|---|
| 2026.04.23 | ₩62,579 | ₩63,919 | ₩61,842 | ₩62,311 | -0.43% | 358.3만 |
|---|
| 2026.04.22 | ₩64,723 | ₩64,924 | ₩62,981 | ₩63,383 | -2.07% | 279.8만 |
|---|
| 2026.04.21 | ₩68,475 | ₩69,145 | ₩65,393 | ₩65,929 | -3.72% | 404.6만 |
|---|
| 2026.04.20 | ₩68,877 | ₩70,485 | ₩68,207 | ₩69,145 | +0.39% | 407.2만 |
|---|
| 2026.04.17 | ₩70,351 | ₩74,237 | ₩69,949 | ₩70,351 | 0.00% | 578.6만 |
|---|
| 2026.04.16 | ₩66,867 | ₩67,135 | ₩63,919 | ₩64,053 | -4.21% | 260.5만 |
|---|
| 2026.04.15 | ₩68,073 | ₩69,145 | ₩65,795 | ₩66,867 | -1.77% | 329.3만 |
|---|
| 2026.04.14 | ₩64,991 | ₩68,475 | ₩64,991 | ₩67,805 | +4.33% | 325.4만 |
|---|
| 2026.04.13 | ₩61,909 | ₩64,723 | ₩61,507 | ₩63,785 | +3.03% | 296.4만 |
|---|
| 2026.04.10 | ₩64,991 | ₩66,063 | ₩63,437 | ₩63,919 | -1.65% | 267.1만 |
|---|
| 2026.04.09 | ₩61,105 | ₩65,125 | ₩59,765 | ₩64,187 | +5.04% | 502.5만 |
|---|
| 2026.04.08 | ₩64,321 | ₩65,862 | ₩61,105 | ₩61,507 | -4.37% | 492.5만 |
|---|
| 2026.04.07 | ₩56,549 | ₩56,817 | ₩54,405 | ₩56,147 | -0.71% | 369.1만 |
|---|
| 2026.04.06 | ₩58,157 | ₩58,693 | ₩56,817 | ₩57,085 | -1.84% | 255.2만 |
|---|
| 2026.04.02 | ₩55,209 | ₩59,095 | ₩54,673 | ₩57,889 | +4.85% | 527.4만 |
|---|
| 2026.04.01 | ₩57,956 | ₩60,837 | ₩56,281 | ₩59,765 | +3.12% | 574.3만 |
|---|
| 2026.03.31 | ₩53,199 | ₩57,487 | ₩51,993 | ₩55,477 | +4.28% | 792.2만 |
|---|
| 2026.03.30 | ₩50,653 | ₩53,735 | ₩50,519 | ₩53,333 | +5.29% | 577.2만 |
|---|
| 2026.03.27 | ₩52,797 | ₩53,467 | ₩51,591 | ₩51,725 | -2.03% | 233.2만 |
|---|
| 2026.03.26 | ₩54,941 | ₩54,941 | ₩52,261 | ₩53,467 | -2.68% | 257.5만 |
|---|
| 2026.03.25 | ₩58,023 | ₩58,023 | ₩55,477 | ₩55,745 | -3.93% | 429.4만 |
|---|
| 2026.03.24 | ₩59,229 | ₩59,229 | ₩55,075 | ₩56,549 | -4.52% | 460.6만 |
|---|
| 2026.03.23 | ₩62,177 | ₩63,383 | ₩59,229 | ₩60,569 | -2.59% | 342.4만 |
|---|
| 2026.03.20 | ₩60,301 | ₩60,971 | ₩57,621 | ₩59,631 | -1.11% | 381.4만 |
|---|
| 2026.03.19 | ₩61,239 | ₩61,507 | ₩57,889 | ₩60,971 | -0.44% | 564.6만 |
|---|
| 2026.03.18 | ₩64,053 | ₩64,187 | ₩61,909 | ₩62,311 | -2.72% | 261.5만 |
|---|
| 2026.03.17 | ₩65,527 | ₩66,063 | ₩63,383 | ₩64,589 | -1.43% | 225.3만 |
|---|
| 2026.03.16 | ₩66,197 | ₩67,939 | ₩65,125 | ₩66,599 | +0.61% | 232.9만 |
|---|
| 2026.03.13 | ₩68,207 | ₩68,877 | ₩65,728 | ₩66,197 | -2.95% | 188만 |
|---|
| 2026.03.12 | ₩67,537 | ₩68,140 | ₩65,259 | ₩67,269 | -0.40% | 320.1만 |
|---|
| 2026.03.11 | ₩74,237 | ₩74,237 | ₩68,676 | ₩68,743 | -7.40% | 307.3만 |
|---|
| 2026.03.10 | ₩72,763 | ₩75,242 | ₩71,155 | ₩74,237 | +2.03% | 555.1만 |
|---|
| 2026.03.09 | ₩67,001 | ₩72,763 | ₩67,001 | ₩71,423 | +6.60% | 536만 |
|---|
| 2026.03.06 | ₩68,073 | ₩70,217 | ₩66,867 | ₩69,681 | +2.36% | 379.3만 |
|---|
| 2026.03.05 | ₩71,691 | ₩71,691 | ₩68,086 | ₩69,815 | -2.62% | 464.6만 |
|---|
| 2026.03.04 | ₩76,381 | ₩77,319 | ₩72,093 | ₩72,629 | -4.91% | 314.7만 |
|---|
| 2026.03.03 | ₩71,691 | ₩75,845 | ₩71,021 | ₩74,371 | +3.74% | 522.2만 |
|---|
| 2026.03.02 | ₩73,031 | ₩77,453 | ₩72,361 | ₩73,567 | +0.73% | 393.2만 |
|---|
| 2026.02.27 | ₩82,813 | ₩83,885 | ₩79,463 | ₩79,865 | -3.56% | 190.8만 |
|---|
| 2026.02.26 | ₩87,503 | ₩88,830 | ₩82,411 | ₩84,153 | -3.83% | 256.9만 |
|---|
| 2026.02.25 | ₩84,153 | ₩88,441 | ₩83,885 | ₩85,761 | +1.91% | 141.7만 |
|---|
| 2026.02.24 | ₩84,421 | ₩86,833 | ₩84,033 | ₩84,287 | -0.16% | 116.9만 |
|---|
| 2026.02.23 | ₩81,607 | ₩85,641 | ₩79,664 | ₩84,421 | +3.45% | 146.7만 |
|---|
| 2026.02.20 | ₩82,813 | ₩83,818 | ₩81,138 | ₩81,741 | -1.29% | 196.5만 |
|---|
| 2026.02.19 | ₩84,287 | ₩84,957 | ₩81,473 | ₩82,143 | -2.54% | 206.1만 |
|---|
| 2026.02.18 | ₩88,173 | ₩88,307 | ₩85,761 | ₩86,163 | -2.28% | 163.6만 |
|---|
| 2026.02.17 | ₩86,163 | ₩92,126 | ₩84,488 | ₩89,379 | +3.73% | 142.6만 |
|---|
| 2026.02.13 | ₩90,987 | ₩90,987 | ₩85,761 | ₩86,431 | -5.01% | 162.1만 |
|---|
| 2026.02.12 | ₩85,895 | ₩92,850 | ₩84,957 | ₩90,451 | +5.30% | 155.1만 |
|---|
| 2026.02.11 | ₩87,101 | ₩88,173 | ₩85,091 | ₩85,359 | -2.00% | 89만 |
|---|
| 2026.02.10 | ₩88,173 | ₩90,652 | ₩88,173 | ₩89,647 | +1.67% | 40.5만 |
|---|
| 2026.02.09 | ₩89,513 | ₩90,317 | ₩87,704 | ₩88,307 | -1.35% | 56.5만 |
|---|
| 2026.02.06 | ₩93,801 | ₩94,203 | ₩88,173 | ₩88,709 | -5.43% | 65.2만 |
|---|
| 2026.02.05 | ₩93,801 | ₩97,955 | ₩93,265 | ₩95,007 | +1.29% | 57.2만 |
|---|
| 2026.02.04 | ₩96,481 | ₩96,481 | ₩91,590 | ₩92,059 | -4.58% | 86만 |
|---|
| 2026.02.03 | ₩104,254 | ₩104,924 | ₩97,419 | ₩97,553 | -6.43% | 137만 |
|---|
| 2026.02.02 | ₩104,120 | ₩104,924 | ₩101,172 | ₩103,852 | -0.26% | 83만 |
|---|
| 2026.01.30 | ₩99,831 | ₩102,110 | ₩97,299 | ₩97,553 | -2.28% | 101만 |
|---|
| 2026.01.29 | ₩97,151 | ₩99,858 | ₩94,203 | ₩99,429 | +2.34% | 145.4만 |
|---|
| 2026.01.28 | ₩103,182 | ₩104,656 | ₩101,842 | ₩102,110 | -1.04% | 74.1만 |
|---|
| 2026.01.27 | ₩105,192 | ₩106,666 | ₩103,316 | ₩104,656 | -0.51% | 32.7만 |
|---|
| 2026.01.26 | ₩103,048 | ₩107,403 | ₩102,646 | ₩105,594 | +2.47% | 35.2만 |
|---|
| 2026.01.23 | ₩103,852 | ₩105,527 | ₩99,965 | ₩104,924 | +1.03% | 65.1만 |
|---|
| 2026.01.22 | ₩106,130 | ₩107,215 | ₩104,656 | ₩105,728 | -0.38% | 59.3만 |
|---|
| 2026.01.21 | ₩109,346 | ₩109,882 | ₩102,914 | ₩105,728 | -3.31% | 133만 |
|---|
| 2026.01.20 | ₩110,954 | ₩115,362 | ₩109,614 | ₩114,036 | +2.78% | 42.1만 |
|---|
| 2026.01.16 | ₩112,964 | ₩114,867 | ₩112,830 | ₩113,098 | +0.12% | 42만 |
|---|
| 2026.01.15 | ₩113,232 | ₩115,912 | ₩110,820 | ₩113,098 | -0.12% | 114.1만 |
|---|
| 2026.01.14 | ₩113,500 | ₩113,902 | ₩107,001 | ₩110,418 | -2.72% | 92.5만 |
|---|
| 2026.01.13 | ₩115,644 | ₩116,046 | ₩111,155 | ₩114,036 | -1.39% | 92만 |
|---|
| 2026.01.12 | ₩118,190 | ₩120,066 | ₩116,635 | ₩117,922 | -0.23% | 58.9만 |
|---|
| 2026.01.09 | ₩115,510 | ₩119,195 | ₩114,438 | ₩118,324 | +2.44% | 65.1만 |
|---|
| 2026.01.08 | ₩124,622 | ₩124,756 | ₩113,701 | ₩116,448 | -6.56% | 87.5만 |
|---|
| 2026.01.07 | ₩121,138 | ₩126,900 | ₩120,481 | ₩125,560 | +3.65% | 73.6만 |
|---|
| 2026.01.06 | ₩118,190 | ₩122,880 | ₩117,721 | ₩122,344 | +3.51% | 84.7만 |
|---|
| 2026.01.05 | ₩111,758 | ₩122,813 | ₩110,820 | ₩118,726 | +6.24% | 151만 |
|---|
| 2026.01.02 | ₩120,736 | ₩122,478 | ₩115,108 | ₩116,046 | -3.88% | 44만 |
|---|
| 2025.12.31 | ₩119,396 | ₩122,103 | ₩118,994 | ₩121,138 | +1.46% | 30.6만 |
|---|
| 2025.12.30 | ₩118,726 | ₩118,860 | ₩116,850 | ₩118,726 | 0.00% | 32.5만 |
|---|
| 2025.12.29 | ₩121,808 | ₩122,478 | ₩119,798 | ₩120,468 | -1.10% | 29.3만 |
|---|
| 2025.12.26 | ₩121,406 | ₩124,890 | ₩121,406 | ₩123,282 | +1.55% | 18.6만 |
|---|
| 2025.12.24 | ₩121,406 | ₩122,746 | ₩120,669 | ₩121,406 | 0.00% | 18.7만 |
|---|
| 2025.12.23 | ₩121,942 | ₩123,014 | ₩119,664 | ₩120,066 | -1.54% | 30.2만 |
|---|
| 2025.12.22 | ₩121,004 | ₩123,349 | ₩118,324 | ₩123,014 | +1.66% | 49.3만 |
|---|
| 2025.12.19 | ₩124,756 | ₩124,756 | ₩121,674 | ₩124,354 | -0.32% | 34.8만 |
|---|
| 2025.12.18 | ₩119,664 | ₩125,734 | ₩119,530 | ₩125,158 | +4.59% | 50.1만 |
|---|
| 2025.12.17 | ₩122,612 | ₩124,220 | ₩119,128 | ₩119,664 | -2.40% | 53만 |
|---|
| 2025.12.16 | ₩119,865 | ₩126,833 | ₩119,463 | ₩125,560 | +4.75% | 65.5만 |
|---|
| 2025.12.15 | ₩113,232 | ₩119,195 | ₩112,964 | ₩116,582 | +2.96% | 52.2만 |
|---|
| 2025.12.12 | ₩110,016 | ₩113,500 | ₩109,413 | ₩113,500 | +3.17% | 57.8만 |
|---|
| 2025.12.11 | ₩109,882 | ₩112,227 | ₩109,413 | ₩111,356 | +1.34% | 35.2만 |
|---|
| 2025.12.10 | ₩109,212 | ₩112,294 | ₩107,135 | ₩107,872 | -1.23% | 38.2만 |
|---|
| 2025.12.09 | ₩109,480 | ₩109,882 | ₩107,202 | ₩108,810 | -0.61% | 30.4만 |
|---|
| 2025.12.08 | ₩106,934 | ₩109,480 | ₩105,393 | ₩109,212 | +2.13% | 49.4만 |
|---|
| 2025.12.05 | ₩105,326 | ₩105,594 | ₩101,091 | ₩105,326 | 0.00% | 36만 |
|---|
| 2025.12.04 | ₩105,862 | ₩107,014 | ₩103,986 | ₩105,460 | -0.38% | 27.2만 |
|---|
| 2025.12.03 | ₩110,150 | ₩110,150 | ₩105,393 | ₩105,728 | -4.01% | 38.1만 |
|---|
| 2025.12.02 | ₩108,408 | ₩112,428 | ₩108,408 | ₩111,356 | +2.72% | 30만 |
|---|
| 2025.12.01 | ₩110,150 | ₩110,243 | ₩106,063 | ₩107,872 | -2.07% | 32.9만 |
|---|
| 2025.11.28 | ₩112,830 | ₩113,366 | ₩108,997 | ₩109,748 | -2.73% | 13.8만 |
|---|
| 2025.11.26 | ₩116,046 | ₩116,716 | ₩111,222 | ₩113,500 | -2.19% | 38.1만 |
|---|
| 2025.11.25 | ₩117,788 | ₩120,066 | ₩115,604 | ₩116,046 | -1.48% | 23.1만 |
|---|
| 2025.11.24 | ₩118,458 | ₩121,741 | ₩114,304 | ₩115,108 | -2.83% | 31.1만 |
|---|
| 2025.11.21 | ₩119,798 | ₩122,076 | ₩115,510 | ₩117,118 | -2.24% | 38.2만 |
|---|
| 2025.11.20 | ₩112,562 | ₩119,128 | ₩107,657 | ₩118,860 | +5.60% | 73.4만 |
|---|
| 2025.11.19 | ₩114,974 | ₩116,582 | ₩112,763 | ₩113,366 | -1.40% | 24.7만 |
|---|
| 2025.11.18 | ₩116,180 | ₩117,051 | ₩109,949 | ₩110,552 | -4.84% | 50.6만 |
|---|
| 2025.11.17 | ₩110,552 | ₩115,456 | ₩109,949 | ₩114,304 | +3.39% | 52.1만 |
|---|
| 2025.11.14 | ₩113,768 | ₩116,515 | ₩109,614 | ₩109,882 | -3.42% | 41.6만 |
|---|
| 2025.11.13 | ₩112,428 | ₩114,974 | ₩109,627 | ₩113,500 | +0.95% | 54만 |
|---|
| 2025.11.12 | ₩111,088 | ₩113,473 | ₩109,949 | ₩113,098 | +1.81% | 39.2만 |
|---|
| 2025.11.11 | ₩112,830 | ₩113,232 | ₩107,872 | ₩109,614 | -2.85% | 46.4만 |
|---|
| 2025.11.10 | ₩115,510 | ₩119,262 | ₩113,768 | ₩114,438 | -0.93% | 50.5만 |
|---|
| 2025.11.07 | ₩122,612 | ₩123,818 | ₩117,252 | ₩118,056 | -3.72% | 56.7만 |
|---|
| 2025.11.06 | ₩124,220 | ₩124,622 | ₩119,061 | ₩122,880 | -1.08% | 64.7만 |
|---|
| 2025.11.05 | ₩125,292 | ₩127,235 | ₩121,875 | ₩127,034 | +1.39% | 59.2만 |
|---|
| 2025.11.04 | ₩125,828 | ₩129,714 | ₩123,550 | ₩124,890 | -0.75% | 54.8만 |
|---|
| 2025.11.03 | ₩123,282 | ₩126,900 | ₩121,205 | ₩121,540 | -1.41% | 48.5만 |
|---|
| 2025.10.31 | ₩123,282 | ₩125,225 | ₩121,861 | ₩123,014 | -0.22% | 37.7만 |
|---|
| 2025.10.30 | ₩124,086 | ₩125,560 | ₩120,468 | ₩124,890 | +0.65% | 45.3만 |
|---|
| 2025.10.29 | ₩125,158 | ₩125,560 | ₩121,473 | ₩123,550 | -1.28% | 32.8만 |
|---|
| 2025.10.28 | ₩121,942 | ₩125,426 | ₩121,808 | ₩125,024 | +2.53% | 37.3만 |
|---|
| 2025.10.27 | ₩118,592 | ₩120,602 | ₩117,654 | ₩119,932 | +1.13% | 30.5만 |
|---|
| 2025.10.24 | ₩116,582 | ₩119,932 | ₩116,046 | ₩119,798 | +2.76% | 32.5만 |
|---|
| 2025.10.23 | ₩120,334 | ₩121,808 | ₩116,327 | ₩117,386 | -2.45% | 51.8만 |
|---|
| 2025.10.22 | ₩127,034 | ₩131,456 | ₩125,426 | ₩127,168 | +0.11% | 30.5만 |
|---|
| 2025.10.21 | ₩126,230 | ₩129,312 | ₩125,292 | ₩128,240 | +1.59% | 36.2만 |
|---|
| 2025.10.20 | ₩127,972 | ₩128,508 | ₩124,220 | ₩126,364 | -1.26% | 31.1만 |
|---|
| 2025.10.17 | ₩130,652 | ₩132,608 | ₩127,570 | ₩129,982 | -0.51% | 38.5만 |
|---|
| 2025.10.16 | ₩124,488 | ₩132,662 | ₩123,282 | ₩130,250 | +4.63% | 38.2만 |
|---|
| 2025.10.15 | ₩123,282 | ₩126,766 | ₩120,870 | ₩125,024 | +1.41% | 32.5만 |
|---|
| 2025.10.14 | ₩127,570 | ₩128,508 | ₩122,344 | ₩124,622 | -2.31% | 33.8만 |
|---|
| 2025.10.13 | ₩125,560 | ₩127,704 | ₩122,009 | ₩122,344 | -2.56% | 35.9만 |
|---|
| 2025.10.10 | ₩120,535 | ₩129,446 | ₩118,994 | ₩129,312 | +7.28% | 53.5만 |
|---|