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 | ₩43,595 | ₩44,279 | ₩42,321 | ₩44,105 | +1.17% | 88.2만 |
| 2026.10.08 | ₩43,997 | ₩44,306 | ₩42,992 | ₩43,219 | -1.77% | 105.3만 |
| 2026.10.07 | ₩45,057 | ₩46,518 | ₩44,252 | ₩45,808 | +1.67% | 61.3만 |
| 2026.10.06 | ₩46,652 | ₩46,974 | ₩45,204 | ₩45,539 | -2.39% | 72.2만 |
| 2026.10.05 | ₩47,403 | ₩48,570 | ₩45,218 | ₩46,103 | -2.74% | 77.4만 |
| 2026.10.02 | ₩48,610 | ₩48,945 | ₩47,028 | ₩47,296 | -2.70% | 85만 |
| 2026.10.01 | ₩50,488 | ₩50,957 | ₩47,470 | ₩47,631 | -5.66% | 114.9만 |
| 2026.09.30 | ₩50,032 | ₩50,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,394 |
| +0.72% |
| 50.7만 |
| 2026.09.29 | ₩51,440 | ₩51,761 | ₩50,166 | ₩50,756 | -1.33% | 63.5만 |
|---|
| 2026.09.28 | ₩47,953 | ₩49,991 | ₩47,953 | ₩49,938 | +4.14% | 53만 |
|---|
| 2026.09.25 | ₩49,173 | ₩50,072 | ₩48,758 | ₩49,093 | -0.16% | 97.1만 |
|---|
| 2026.09.24 | ₩47,832 | ₩48,476 | ₩46,411 | ₩47,779 | -0.11% | 74만 |
|---|
| 2026.09.23 | ₩48,275 | ₩48,858 | ₩47,229 | ₩48,396 | +0.25% | 114.2만 |
|---|
| 2026.09.22 | ₩48,892 | ₩49,375 | ₩46,981 | ₩49,053 | +0.33% | 91만 |
|---|
| 2026.09.21 | ₩46,250 | ₩47,966 | ₩45,824 | ₩47,765 | +3.28% | 82.7만 |
|---|
| 2026.09.18 | ₩44,292 | ₩45,338 | ₩44,172 | ₩45,204 | +2.06% | 64.7만 |
|---|
| 2026.09.17 | ₩45,620 | ₩45,881 | ₩44,198 | ₩44,440 | -2.59% | 56.1만 |
|---|
| 2026.09.16 | ₩42,938 | ₩45,224 | ₩42,911 | ₩44,748 | +4.22% | 126.8만 |
|---|
| 2026.09.15 | ₩43,742 | ₩43,742 | ₩40,933 | ₩41,449 | -5.24% | 119.1만 |
|---|
| 2026.09.14 | ₩42,093 | ₩44,493 | ₩41,691 | ₩44,386 | +5.45% | 160.5만 |
|---|
| 2026.09.11 | ₩44,118 | ₩44,118 | ₩42,341 | ₩43,407 | -1.61% | 101.7만 |
|---|
| 2026.09.10 | ₩42,308 | ₩44,627 | ₩42,190 | ₩43,447 | +2.69% | 91.8만 |
|---|
| 2026.09.09 | ₩43,126 | ₩44,131 | ₩42,965 | ₩43,675 | +1.27% | 55.6만 |
|---|
| 2026.09.08 | ₩44,252 | ₩44,627 | ₩43,139 | ₩43,984 | -0.61% | 77.9만 |
|---|
| 2026.09.04 | ₩45,392 | ₩46,760 | ₩45,150 | ₩45,499 | +0.24% | 52.6만 |
|---|
| 2026.09.03 | ₩44,346 | ₩45,083 | ₩43,769 | ₩44,775 | +0.97% | 75.2만 |
|---|
| 2026.09.02 | ₩45,137 | ₩45,184 | ₩43,622 | ₩44,379 | -1.68% | 98.3만 |
|---|
| 2026.09.01 | ₩44,922 | ₩46,223 | ₩44,574 | ₩44,614 | -0.69% | 85.4만 |
|---|
| 2026.08.31 | ₩45,982 | ₩48,087 | ₩45,244 | ₩46,438 | +0.99% | 65만 |
|---|
| 2026.08.28 | ₩48,141 | ₩48,684 | ₩47,269 | ₩48,007 | -0.28% | 61.1만 |
|---|
| 2026.08.27 | ₩48,758 | ₩50,058 | ₩47,779 | ₩48,168 | -1.21% | 64.1만 |
|---|
| 2026.08.26 | ₩50,648 | ₩50,917 | ₩47,698 | ₩48,637 | -3.97% | 116.7만 |
|---|
| 2026.08.25 | ₩49,375 | ₩49,616 | ₩48,369 | ₩49,602 | +0.46% | 66.1만 |
|---|
| 2026.08.24 | ₩46,894 | ₩48,731 | ₩46,237 | ₩47,765 | +1.86% | 82.4만 |
|---|
| 2026.08.21 | ₩46,907 | ₩47,169 | ₩45,593 | ₩46,196 | -1.52% | 39.4만 |
|---|
| 2026.08.20 | ₩46,411 | ₩47,591 | ₩45,271 | ₩47,189 | +1.68% | 70.3만 |
|---|
| 2026.08.19 | ₩47,698 | ₩48,168 | ₩46,967 | ₩47,698 | 0.00% | 53.7만 |
|---|
| 2026.08.18 | ₩48,060 | ₩49,750 | ₩47,980 | ₩48,262 | +0.42% | 76.5만 |
|---|
| 2026.08.17 | ₩50,461 | ₩51,158 | ₩49,227 | ₩49,334 | -2.23% | 72.5만 |
|---|
| 2026.08.14 | ₩51,158 | ₩51,681 | ₩49,804 | ₩50,917 | -0.47% | 56.8만 |
|---|
| 2026.08.13 | ₩53,116 | ₩53,907 | ₩51,533 | ₩51,641 | -2.78% | 74.5만 |
|---|
| 2026.08.12 | ₩52,191 | ₩52,888 | ₩51,574 | ₩52,016 | -0.33% | 84.3만 |
|---|
| 2026.08.11 | ₩54,075 | ₩54,202 | ₩51,748 | ₩52,083 | -3.68% | 86.1만 |
|---|
| 2026.08.10 | ₩58,346 | ₩58,547 | ₩53,317 | ₩53,585 | -8.16% | 86.6만 |
|---|
| 2026.08.07 | ₩60,692 | ₩61,886 | ₩58,708 | ₩60,478 | -0.35% | 26.9만 |
|---|
| 2026.08.06 | ₩58,855 | ₩61,148 | ₩58,265 | ₩59,888 | +1.75% | 39.1만 |
|---|
| 2026.08.05 | ₩56,535 | ₩61,349 | ₩56,160 | ₩61,229 | +8.30% | 40.9만 |
|---|
| 2026.08.04 | ₩57,045 | ₩58,815 | ₩56,012 | ₩56,803 | -0.42% | 49.8만 |
|---|
| 2026.08.03 | ₩56,173 | ₩56,616 | ₩53,867 | ₩55,342 | -1.48% | 43.2만 |
|---|
| 2026.07.31 | ₩54,457 | ₩55,811 | ₩53,364 | ₩53,424 | -1.90% | 22.4만 |
|---|
| 2026.07.30 | ₩57,984 | ₩58,198 | ₩54,792 | ₩55,047 | -5.06% | 19.6만 |
|---|
| 2026.07.29 | ₩57,541 | ₩58,135 | ₩56,482 | ₩56,763 | -1.35% | 42.1만 |
|---|
| 2026.07.28 | ₩58,533 | ₩61,618 | ₩57,984 | ₩60,893 | +4.03% | 35.4만 |
|---|
| 2026.07.27 | ₩58,547 | ₩59,217 | ₩57,139 | ₩59,003 | +0.78% | 45.4만 |
|---|
| 2026.07.24 | ₩54,899 | ₩56,106 | ₩53,639 | ₩55,771 | +1.59% | 47.8만 |
|---|
| 2026.07.23 | ₩52,030 | ₩55,012 | ₩51,989 | ₩54,872 | +5.46% | 54.7만 |
|---|
| 2026.07.22 | ₩54,484 | ₩55,127 | ₩53,371 | ₩54,296 | -0.34% | 46.8만 |
|---|
| 2026.07.21 | ₩57,903 | ₩58,118 | ₩55,972 | ₩56,053 | -3.20% | 48.3만 |
|---|
| 2026.07.20 | ₩59,070 | ₩59,418 | ₩57,219 | ₩58,627 | -0.75% | 42.2만 |
|---|
| 2026.07.17 | ₩59,485 | ₩60,223 | ₩58,037 | ₩58,413 | -1.80% | 47.3만 |
|---|
| 2026.07.16 | ₩61,698 | ₩61,872 | ₩59,928 | ₩61,162 | -0.87% | 32.6만 |
|---|
| 2026.07.15 | ₩61,457 | ₩64,165 | ₩61,215 | ₩62,328 | +1.42% | 51.4만 |
|---|
| 2026.07.14 | ₩61,282 | ₩63,428 | ₩60,746 | ₩61,685 | +0.66% | 278.2만 |
|---|
| 2026.07.13 | ₩65,238 | ₩65,238 | ₩61,282 | ₩62,087 | -4.83% | 332.5만 |
|---|
| 2026.07.10 | ₩66,512 | ₩69,596 | ₩66,110 | ₩67,719 | +1.81% | 282.8만 |
|---|
| 2026.07.09 | ₩65,573 | ₩67,411 | ₩65,506 | ₩66,780 | +1.84% | 276.4만 |
|---|
| 2026.07.08 | ₩66,110 | ₩67,719 | ₩63,696 | ₩64,903 | -1.83% | 418.9만 |
|---|
| 2026.07.07 | ₩71,071 | ₩71,755 | ₩68,001 | ₩68,792 | -3.21% | 374만 |
|---|
| 2026.07.06 | ₩72,010 | ₩72,412 | ₩70,803 | ₩71,876 | -0.19% | 227.3만 |
|---|
| 2026.07.02 | ₩71,876 | ₩72,412 | ₩69,462 | ₩71,340 | -0.75% | 330.1만 |
|---|
| 2026.07.01 | ₩71,876 | ₩72,882 | ₩70,200 | ₩72,278 | +0.56% | 375.8만 |
|---|
| 2026.06.30 | ₩70,669 | ₩71,876 | ₩69,261 | ₩71,742 | +1.52% | 304.2만 |
|---|
| 2026.06.29 | ₩70,535 | ₩71,071 | ₩68,939 | ₩70,669 | +0.19% | 351.2만 |
|---|
| 2026.06.26 | ₩71,608 | ₩72,278 | ₩69,932 | ₩71,206 | -0.56% | 340.9만 |
|---|
| 2026.06.25 | ₩73,485 | ₩74,290 | ₩70,602 | ₩71,071 | -3.28% | 353.4만 |
|---|
| 2026.06.24 | ₩73,485 | ₩75,094 | ₩71,943 | ₩72,681 | -1.09% | 391.1만 |
|---|
| 2026.06.23 | ₩71,675 | ₩72,479 | ₩70,133 | ₩70,803 | -1.22% | 317.8만 |
|---|
| 2026.06.22 | ₩72,546 | ₩74,424 | ₩71,340 | ₩71,474 | -1.48% | 359.4만 |
|---|
| 2026.06.18 | ₩72,949 | ₩75,363 | ₩72,949 | ₩73,753 | +1.10% | 442.9만 |
|---|
| 2026.06.17 | ₩70,803 | ₩72,010 | ₩69,328 | ₩71,608 | +1.14% | 529.3만 |
|---|
| 2026.06.16 | ₩70,910 | ₩71,474 | ₩69,328 | ₩69,999 | -1.29% | 380.7만 |
|---|
| 2026.06.15 | ₩69,194 | ₩69,596 | ₩67,451 | ₩68,926 | -0.39% | 444.9만 |
|---|
| 2026.06.12 | ₩66,110 | ₩66,646 | ₩62,087 | ₩63,562 | -3.85% | 481.2만 |
|---|
| 2026.06.11 | ₩60,344 | ₩65,305 | ₩59,941 | ₩65,171 | +8.00% | 612.2만 |
|---|
| 2026.06.10 | ₩63,830 | ₩63,830 | ₩59,673 | ₩61,685 | -3.36% | 390.3만 |
|---|
| 2026.06.09 | ₩62,623 | ₩66,646 | ₩62,355 | ₩64,769 | +3.43% | 388.8만 |
|---|
| 2026.06.08 | ₩62,087 | ₩62,087 | ₩59,874 | ₩61,685 | -0.65% | 335.8만 |
|---|
| 2026.06.05 | ₩60,075 | ₩63,562 | ₩60,075 | ₩63,562 | +5.80% | 370.3만 |
|---|
| 2026.06.04 | ₩60,746 | ₩61,551 | ₩59,405 | ₩59,807 | -1.55% | 198.7만 |
|---|
| 2026.06.03 | ₩60,612 | ₩61,483 | ₩58,359 | ₩59,673 | -1.55% | 352.1만 |
|---|
| 2026.06.02 | ₩62,623 | ₩62,891 | ₩60,612 | ₩61,551 | -1.71% | 309.6만 |
|---|
| 2026.06.01 | ₩63,026 | ₩63,160 | ₩59,874 | ₩62,087 | -1.49% | 317.6만 |
|---|
| 2026.05.29 | ₩65,037 | ₩66,914 | ₩64,501 | ₩65,305 | +0.41% | 279.1만 |
|---|
| 2026.05.28 | ₩64,232 | ₩65,909 | ₩63,428 | ₩64,367 | +0.21% | 302.5만 |
|---|
| 2026.05.27 | ₩65,842 | ₩66,780 | ₩63,964 | ₩65,842 | 0.00% | 292.7만 |
|---|
| 2026.05.26 | ₩61,148 | ₩63,696 | ₩59,405 | ₩63,562 | +3.95% | 289.3만 |
|---|
| 2026.05.22 | ₩60,880 | ₩61,148 | ₩59,137 | ₩59,539 | -2.20% | 182.2만 |
|---|
| 2026.05.21 | ₩56,187 | ₩61,282 | ₩55,516 | ₩60,210 | +7.16% | 462.8만 |
|---|
| 2026.05.20 | ₩55,918 | ₩58,600 | ₩54,443 | ₩57,796 | +3.36% | 451.9만 |
|---|
| 2026.05.19 | ₩55,918 | ₩57,259 | ₩54,913 | ₩55,248 | -1.20% | 275.5만 |
|---|
| 2026.05.18 | ₩58,734 | ₩59,807 | ₩55,650 | ₩56,857 | -3.20% | 294.2만 |
|---|
| 2026.05.15 | ₩60,478 | ₩60,545 | ₩58,064 | ₩58,064 | -3.99% | 217.3만 |
|---|
| 2026.05.14 | ₩62,623 | ₩62,959 | ₩60,880 | ₩61,685 | -1.50% | 222.1만 |
|---|
| 2026.05.13 | ₩61,148 | ₩63,562 | ₩60,746 | ₩62,355 | +1.97% | 243.8만 |
|---|
| 2026.05.12 | ₩60,746 | ₩62,489 | ₩60,344 | ₩61,148 | +0.66% | 276.8만 |
|---|
| 2026.05.11 | ₩62,757 | ₩63,428 | ₩61,551 | ₩62,087 | -1.07% | 322.4만 |
|---|
| 2026.05.08 | ₩64,232 | ₩65,842 | ₩63,160 | ₩64,903 | +1.04% | 224만 |
|---|
| 2026.05.07 | ₩64,098 | ₩66,780 | ₩63,562 | ₩63,964 | -0.21% | 376.4만 |
|---|
| 2026.05.06 | ₩59,673 | ₩61,819 | ₩58,869 | ₩61,685 | +3.37% | 423.6만 |
|---|
| 2026.05.05 | ₩55,248 | ₩55,918 | ₩54,041 | ₩54,712 | -0.97% | 239.4만 |
|---|
| 2026.05.04 | ₩57,125 | ₩57,796 | ₩54,443 | ₩54,443 | -4.69% | 329.7만 |
|---|
| 2026.05.01 | ₩57,394 | ₩59,807 | ₩56,589 | ₩57,259 | -0.23% | 319.7만 |
|---|
| 2026.04.30 | ₩58,869 | ₩59,673 | ₩56,053 | ₩56,187 | -4.56% | 395.4만 |
|---|
| 2026.04.29 | ₩59,003 | ₩59,405 | ₩56,455 | ₩56,723 | -3.86% | 576.3만 |
|---|
| 2026.04.28 | ₩60,612 | ₩61,551 | ₩59,673 | ₩60,746 | +0.22% | 315.8만 |
|---|
| 2026.04.27 | ₩62,623 | ₩63,026 | ₩60,679 | ₩62,355 | -0.43% | 270.4만 |
|---|
| 2026.04.24 | ₩62,757 | ₩64,367 | ₩62,221 | ₩63,428 | +1.07% | 234.1만 |
|---|
| 2026.04.23 | ₩62,623 | ₩63,964 | ₩61,886 | ₩62,355 | -0.43% | 358.3만 |
|---|
| 2026.04.22 | ₩64,769 | ₩64,970 | ₩63,026 | ₩63,428 | -2.07% | 279.8만 |
|---|
| 2026.04.21 | ₩68,524 | ₩69,194 | ₩65,439 | ₩65,976 | -3.72% | 404.6만 |
|---|
| 2026.04.20 | ₩68,926 | ₩70,535 | ₩68,255 | ₩69,194 | +0.39% | 407.2만 |
|---|
| 2026.04.17 | ₩70,401 | ₩74,290 | ₩69,999 | ₩70,401 | 0.00% | 578.6만 |
|---|
| 2026.04.16 | ₩66,914 | ₩67,183 | ₩63,964 | ₩64,098 | -4.21% | 260.5만 |
|---|
| 2026.04.15 | ₩68,121 | ₩69,194 | ₩65,842 | ₩66,914 | -1.77% | 329.3만 |
|---|
| 2026.04.14 | ₩65,037 | ₩68,524 | ₩65,037 | ₩67,853 | +4.33% | 325.4만 |
|---|
| 2026.04.13 | ₩61,953 | ₩64,769 | ₩61,551 | ₩63,830 | +3.03% | 296.4만 |
|---|
| 2026.04.10 | ₩65,037 | ₩66,110 | ₩63,482 | ₩63,964 | -1.65% | 267.1만 |
|---|
| 2026.04.09 | ₩61,148 | ₩65,171 | ₩59,807 | ₩64,232 | +5.04% | 502.5만 |
|---|
| 2026.04.08 | ₩64,367 | ₩65,909 | ₩61,148 | ₩61,551 | -4.37% | 492.5만 |
|---|
| 2026.04.07 | ₩56,589 | ₩56,857 | ₩54,443 | ₩56,187 | -0.71% | 369.1만 |
|---|
| 2026.04.06 | ₩58,198 | ₩58,734 | ₩56,857 | ₩57,125 | -1.84% | 255.2만 |
|---|
| 2026.04.02 | ₩55,248 | ₩59,137 | ₩54,712 | ₩57,930 | +4.85% | 527.4만 |
|---|
| 2026.04.01 | ₩57,997 | ₩60,880 | ₩56,321 | ₩59,807 | +3.12% | 574.3만 |
|---|
| 2026.03.31 | ₩53,237 | ₩57,528 | ₩52,030 | ₩55,516 | +4.28% | 792.2만 |
|---|
| 2026.03.30 | ₩50,689 | ₩53,773 | ₩50,555 | ₩53,371 | +5.29% | 577.2만 |
|---|
| 2026.03.27 | ₩52,834 | ₩53,505 | ₩51,627 | ₩51,761 | -2.03% | 233.2만 |
|---|
| 2026.03.26 | ₩54,980 | ₩54,980 | ₩52,298 | ₩53,505 | -2.68% | 257.5만 |
|---|
| 2026.03.25 | ₩58,064 | ₩58,064 | ₩55,516 | ₩55,784 | -3.93% | 429.4만 |
|---|
| 2026.03.24 | ₩59,271 | ₩59,271 | ₩55,114 | ₩56,589 | -4.52% | 460.6만 |
|---|
| 2026.03.23 | ₩62,221 | ₩63,428 | ₩59,271 | ₩60,612 | -2.59% | 342.4만 |
|---|
| 2026.03.20 | ₩60,344 | ₩61,014 | ₩57,662 | ₩59,673 | -1.11% | 381.4만 |
|---|
| 2026.03.19 | ₩61,282 | ₩61,551 | ₩57,930 | ₩61,014 | -0.44% | 564.6만 |
|---|
| 2026.03.18 | ₩64,098 | ₩64,232 | ₩61,953 | ₩62,355 | -2.72% | 261.5만 |
|---|
| 2026.03.17 | ₩65,573 | ₩66,110 | ₩63,428 | ₩64,635 | -1.43% | 225.3만 |
|---|
| 2026.03.16 | ₩66,244 | ₩67,987 | ₩65,171 | ₩66,646 | +0.61% | 232.9만 |
|---|
| 2026.03.13 | ₩68,255 | ₩68,926 | ₩65,775 | ₩66,244 | -2.95% | 188만 |
|---|
| 2026.03.12 | ₩67,585 | ₩68,188 | ₩65,305 | ₩67,317 | -0.40% | 320.1만 |
|---|
| 2026.03.11 | ₩74,290 | ₩74,290 | ₩68,725 | ₩68,792 | -7.40% | 307.3만 |
|---|
| 2026.03.10 | ₩72,815 | ₩75,295 | ₩71,206 | ₩74,290 | +2.03% | 555.1만 |
|---|
| 2026.03.09 | ₩67,049 | ₩72,815 | ₩67,049 | ₩71,474 | +6.60% | 536만 |
|---|
| 2026.03.06 | ₩68,121 | ₩70,267 | ₩66,914 | ₩69,730 | +2.36% | 379.3만 |
|---|
| 2026.03.05 | ₩71,742 | ₩71,742 | ₩68,135 | ₩69,865 | -2.62% | 464.6만 |
|---|
| 2026.03.04 | ₩76,435 | ₩77,374 | ₩72,144 | ₩72,681 | -4.91% | 314.7만 |
|---|
| 2026.03.03 | ₩71,742 | ₩75,899 | ₩71,071 | ₩74,424 | +3.74% | 522.2만 |
|---|
| 2026.03.02 | ₩73,083 | ₩77,508 | ₩72,412 | ₩73,619 | +0.73% | 393.2만 |
|---|
| 2026.02.27 | ₩82,872 | ₩83,945 | ₩79,520 | ₩79,922 | -3.56% | 190.8만 |
|---|
| 2026.02.26 | ₩87,565 | ₩88,893 | ₩82,470 | ₩84,213 | -3.83% | 256.9만 |
|---|
| 2026.02.25 | ₩84,213 | ₩88,504 | ₩83,945 | ₩85,822 | +1.91% | 141.7만 |
|---|
| 2026.02.24 | ₩84,481 | ₩86,895 | ₩84,092 | ₩84,347 | -0.16% | 116.9만 |
|---|
| 2026.02.23 | ₩81,665 | ₩85,701 | ₩79,721 | ₩84,481 | +3.45% | 146.7만 |
|---|
| 2026.02.20 | ₩82,872 | ₩83,878 | ₩81,196 | ₩81,799 | -1.29% | 196.5만 |
|---|
| 2026.02.19 | ₩84,347 | ₩85,018 | ₩81,531 | ₩82,201 | -2.54% | 206.1만 |
|---|
| 2026.02.18 | ₩88,236 | ₩88,370 | ₩85,822 | ₩86,224 | -2.28% | 163.6만 |
|---|
| 2026.02.17 | ₩86,224 | ₩92,192 | ₩84,548 | ₩89,443 | +3.73% | 142.6만 |
|---|
| 2026.02.13 | ₩91,052 | ₩91,052 | ₩85,822 | ₩86,493 | -5.01% | 162.1만 |
|---|
| 2026.02.12 | ₩85,956 | ₩92,916 | ₩85,018 | ₩90,515 | +5.30% | 155.1만 |
|---|
| 2026.02.11 | ₩87,163 | ₩88,236 | ₩85,152 | ₩85,420 | -2.00% | 89만 |
|---|
| 2026.02.10 | ₩88,236 | ₩90,717 | ₩88,236 | ₩89,711 | +1.67% | 40.5만 |
|---|
| 2026.02.09 | ₩89,577 | ₩90,381 | ₩87,766 | ₩88,370 | -1.35% | 56.5만 |
|---|
| 2026.02.06 | ₩93,868 | ₩94,270 | ₩88,236 | ₩88,772 | -5.43% | 65.2만 |
|---|
| 2026.02.05 | ₩93,868 | ₩98,025 | ₩93,332 | ₩95,075 | +1.29% | 57.2만 |
|---|
| 2026.02.04 | ₩96,550 | ₩96,550 | ₩91,655 | ₩92,125 | -4.58% | 86만 |
|---|
| 2026.02.03 | ₩104,327 | ₩104,998 | ₩97,489 | ₩97,623 | -6.43% | 137만 |
|---|
| 2026.02.02 | ₩104,193 | ₩104,998 | ₩101,243 | ₩103,925 | -0.26% | 83만 |
|---|
| 2026.01.30 | ₩99,902 | ₩102,182 | ₩97,368 | ₩97,623 | -2.28% | 101만 |
|---|
| 2026.01.29 | ₩97,220 | ₩99,929 | ₩94,270 | ₩99,500 | +2.34% | 145.4만 |
|---|
| 2026.01.28 | ₩103,255 | ₩104,730 | ₩101,914 | ₩102,182 | -1.04% | 74.1만 |
|---|
| 2026.01.27 | ₩105,266 | ₩106,741 | ₩103,389 | ₩104,730 | -0.51% | 32.7만 |
|---|
| 2026.01.26 | ₩103,121 | ₩107,479 | ₩102,718 | ₩105,668 | +2.47% | 35.2만 |
|---|
| 2026.01.23 | ₩103,925 | ₩105,601 | ₩100,036 | ₩104,998 | +1.03% | 65.1만 |
|---|
| 2026.01.22 | ₩106,205 | ₩107,291 | ₩104,730 | ₩105,803 | -0.38% | 59.3만 |
|---|
| 2026.01.21 | ₩109,423 | ₩109,960 | ₩102,987 | ₩105,803 | -3.31% | 133만 |
|---|
| 2026.01.20 | ₩111,032 | ₩115,444 | ₩109,691 | ₩114,117 | +2.78% | 42.1만 |
|---|
| 2026.01.16 | ₩113,044 | ₩114,948 | ₩112,910 | ₩113,178 | +0.12% | 42만 |
|---|
| 2026.01.15 | ₩113,312 | ₩115,994 | ₩110,898 | ₩113,178 | -0.12% | 114.1만 |
|---|
| 2026.01.14 | ₩113,580 | ₩113,982 | ₩107,076 | ₩110,496 | -2.72% | 92.5만 |
|---|
| 2026.01.13 | ₩115,726 | ₩116,128 | ₩111,233 | ₩114,117 | -1.39% | 92만 |
|---|
| 2026.01.12 | ₩118,274 | ₩120,151 | ₩116,718 | ₩118,005 | -0.23% | 58.9만 |
|---|
| 2026.01.09 | ₩115,592 | ₩119,279 | ₩114,519 | ₩118,408 | +2.44% | 65.1만 |
|---|
| 2026.01.08 | ₩124,710 | ₩124,844 | ₩113,781 | ₩116,530 | -6.56% | 87.5만 |
|---|
| 2026.01.07 | ₩121,224 | ₩126,990 | ₩120,567 | ₩125,649 | +3.65% | 73.6만 |
|---|
| 2026.01.06 | ₩118,274 | ₩122,967 | ₩117,804 | ₩122,431 | +3.51% | 84.7만 |
|---|
| 2026.01.05 | ₩111,837 | ₩122,900 | ₩110,898 | ₩118,810 | +6.24% | 151만 |
|---|
| 2026.01.02 | ₩120,821 | ₩122,565 | ₩115,189 | ₩116,128 | -3.88% | 44만 |
|---|
| 2025.12.31 | ₩119,480 | ₩122,189 | ₩119,078 | ₩121,224 | +1.46% | 30.6만 |
|---|
| 2025.12.30 | ₩118,810 | ₩118,944 | ₩116,933 | ₩118,810 | 0.00% | 32.5만 |
|---|
| 2025.12.29 | ₩121,894 | ₩122,565 | ₩119,883 | ₩120,553 | -1.10% | 29.3만 |
|---|
| 2025.12.26 | ₩121,492 | ₩124,978 | ₩121,492 | ₩123,369 | +1.55% | 18.6만 |
|---|
| 2025.12.24 | ₩121,492 | ₩122,833 | ₩120,754 | ₩121,492 | 0.00% | 18.7만 |
|---|
| 2025.12.23 | ₩122,028 | ₩123,101 | ₩119,749 | ₩120,151 | -1.54% | 30.2만 |
|---|
| 2025.12.22 | ₩121,090 | ₩123,436 | ₩118,408 | ₩123,101 | +1.66% | 49.3만 |
|---|
| 2025.12.19 | ₩124,844 | ₩124,844 | ₩121,760 | ₩124,442 | -0.32% | 34.8만 |
|---|
| 2025.12.18 | ₩119,749 | ₩125,823 | ₩119,615 | ₩125,247 | +4.59% | 50.1만 |
|---|
| 2025.12.17 | ₩122,699 | ₩124,308 | ₩119,212 | ₩119,749 | -2.40% | 53만 |
|---|
| 2025.12.16 | ₩119,950 | ₩126,923 | ₩119,547 | ₩125,649 | +4.75% | 65.5만 |
|---|
| 2025.12.15 | ₩113,312 | ₩119,279 | ₩113,044 | ₩116,664 | +2.96% | 52.2만 |
|---|
| 2025.12.12 | ₩110,094 | ₩113,580 | ₩109,490 | ₩113,580 | +3.17% | 57.8만 |
|---|
| 2025.12.11 | ₩109,960 | ₩112,306 | ₩109,490 | ₩111,435 | +1.34% | 35.2만 |
|---|
| 2025.12.10 | ₩109,289 | ₩112,373 | ₩107,211 | ₩107,948 | -1.23% | 38.2만 |
|---|
| 2025.12.09 | ₩109,557 | ₩109,960 | ₩107,278 | ₩108,887 | -0.61% | 30.4만 |
|---|
| 2025.12.08 | ₩107,009 | ₩109,557 | ₩105,467 | ₩109,289 | +2.13% | 49.4만 |
|---|
| 2025.12.05 | ₩105,400 | ₩105,668 | ₩101,163 | ₩105,400 | 0.00% | 36만 |
|---|
| 2025.12.04 | ₩105,937 | ₩107,090 | ₩104,059 | ₩105,534 | -0.38% | 27.2만 |
|---|
| 2025.12.03 | ₩110,228 | ₩110,228 | ₩105,467 | ₩105,803 | -4.01% | 38.1만 |
|---|
| 2025.12.02 | ₩108,484 | ₩112,507 | ₩108,484 | ₩111,435 | +2.72% | 30만 |
|---|
| 2025.12.01 | ₩110,228 | ₩110,322 | ₩106,138 | ₩107,948 | -2.07% | 32.9만 |
|---|
| 2025.11.28 | ₩112,910 | ₩113,446 | ₩109,074 | ₩109,825 | -2.73% | 13.8만 |
|---|
| 2025.11.26 | ₩116,128 | ₩116,798 | ₩111,301 | ₩113,580 | -2.19% | 38.1만 |
|---|
| 2025.11.25 | ₩117,871 | ₩120,151 | ₩115,685 | ₩116,128 | -1.48% | 23.1만 |
|---|
| 2025.11.24 | ₩118,542 | ₩121,827 | ₩114,385 | ₩115,189 | -2.83% | 31.1만 |
|---|
| 2025.11.21 | ₩119,883 | ₩122,162 | ₩115,592 | ₩117,201 | -2.24% | 38.2만 |
|---|
| 2025.11.20 | ₩112,641 | ₩119,212 | ₩107,734 | ₩118,944 | +5.60% | 73.4만 |
|---|
| 2025.11.19 | ₩115,055 | ₩116,664 | ₩112,843 | ₩113,446 | -1.40% | 24.7만 |
|---|
| 2025.11.18 | ₩116,262 | ₩117,134 | ₩110,027 | ₩110,630 | -4.84% | 50.6만 |
|---|
| 2025.11.17 | ₩110,630 | ₩115,538 | ₩110,027 | ₩114,385 | +3.39% | 52.1만 |
|---|
| 2025.11.14 | ₩113,848 | ₩116,597 | ₩109,691 | ₩109,960 | -3.42% | 41.6만 |
|---|
| 2025.11.13 | ₩112,507 | ₩115,055 | ₩109,705 | ₩113,580 | +0.95% | 54만 |
|---|
| 2025.11.12 | ₩111,166 | ₩113,553 | ₩110,027 | ₩113,178 | +1.81% | 39.2만 |
|---|
| 2025.11.11 | ₩112,910 | ₩113,312 | ₩107,948 | ₩109,691 | -2.85% | 46.4만 |
|---|
| 2025.11.10 | ₩115,592 | ₩119,346 | ₩113,848 | ₩114,519 | -0.93% | 50.5만 |
|---|
| 2025.11.07 | ₩122,699 | ₩123,906 | ₩117,335 | ₩118,139 | -3.72% | 56.7만 |
|---|
| 2025.11.06 | ₩124,308 | ₩124,710 | ₩119,145 | ₩122,967 | -1.08% | 64.7만 |
|---|
| 2025.11.05 | ₩125,381 | ₩127,325 | ₩121,961 | ₩127,124 | +1.39% | 59.2만 |
|---|
| 2025.11.04 | ₩125,917 | ₩129,806 | ₩123,637 | ₩124,978 | -0.75% | 54.8만 |
|---|
| 2025.11.03 | ₩123,369 | ₩126,990 | ₩121,291 | ₩121,626 | -1.41% | 48.5만 |
|---|
| 2025.10.31 | ₩123,369 | ₩125,314 | ₩121,948 | ₩123,101 | -0.22% | 37.7만 |
|---|
| 2025.10.30 | ₩124,174 | ₩125,649 | ₩120,553 | ₩124,978 | +0.65% | 45.3만 |
|---|
| 2025.10.29 | ₩125,247 | ₩125,649 | ₩121,559 | ₩123,637 | -1.28% | 32.8만 |
|---|
| 2025.10.28 | ₩122,028 | ₩125,515 | ₩121,894 | ₩125,113 | +2.53% | 37.3만 |
|---|
| 2025.10.27 | ₩118,676 | ₩120,687 | ₩117,737 | ₩120,017 | +1.13% | 30.5만 |
|---|
| 2025.10.24 | ₩116,664 | ₩120,017 | ₩116,128 | ₩119,883 | +2.76% | 32.5만 |
|---|
| 2025.10.23 | ₩120,419 | ₩121,894 | ₩116,410 | ₩117,469 | -2.45% | 51.8만 |
|---|
| 2025.10.22 | ₩127,124 | ₩131,549 | ₩125,515 | ₩127,258 | +0.11% | 30.5만 |
|---|
| 2025.10.21 | ₩126,319 | ₩129,404 | ₩125,381 | ₩128,331 | +1.59% | 36.2만 |
|---|
| 2025.10.20 | ₩128,063 | ₩128,599 | ₩124,308 | ₩126,453 | -1.26% | 31.1만 |
|---|
| 2025.10.17 | ₩130,745 | ₩132,702 | ₩127,660 | ₩130,074 | -0.51% | 38.5만 |
|---|
| 2025.10.16 | ₩124,576 | ₩132,756 | ₩123,369 | ₩130,342 | +4.63% | 38.2만 |
|---|
| 2025.10.15 | ₩123,369 | ₩126,856 | ₩120,955 | ₩125,113 | +1.41% | 32.5만 |
|---|
| 2025.10.14 | ₩127,660 | ₩128,599 | ₩122,431 | ₩124,710 | -2.31% | 33.8만 |
|---|
| 2025.10.13 | ₩125,649 | ₩127,794 | ₩122,095 | ₩122,431 | -2.56% | 35.9만 |
|---|
| 2025.10.10 | ₩120,620 | ₩129,538 | ₩119,078 | ₩129,404 | +7.28% | 53.5만 |
|---|