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 | ₩43,593 | ₩44,277 | ₩42,319 | ₩44,102 | +1.17% | 88.2만 |
| 2026.10.08 | ₩43,995 | ₩44,303 | ₩42,989 | ₩43,217 | -1.77% | 105.3만 |
| 2026.10.07 | ₩45,054 | ₩46,516 | ₩44,250 | ₩45,805 | +1.67% | 61.3만 |
| 2026.10.06 | ₩46,650 | ₩46,972 | ₩45,202 | ₩45,537 | -2.39% | 72.2만 |
| 2026.10.05 | ₩47,401 | ₩48,567 | ₩45,215 | ₩46,100 | -2.74% | 77.4만 |
| 2026.10.02 | ₩48,608 | ₩48,943 | ₩47,025 | ₩47,294 | -2.70% | 85만 |
| 2026.10.01 | ₩50,485 | ₩50,954 | ₩47,468 | ₩47,629 | -5.66% | 114.9만 |
| 2026.09.30 | ₩50,029 | ₩50,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,391 |
| +0.72% |
| 50.7만 |
| 2026.09.29 | ₩51,437 | ₩51,759 | ₩50,163 | ₩50,753 | -1.33% | 63.5만 |
|---|
| 2026.09.28 | ₩47,951 | ₩49,989 | ₩47,951 | ₩49,935 | +4.14% | 53만 |
|---|
| 2026.09.25 | ₩49,171 | ₩50,069 | ₩48,755 | ₩49,090 | -0.16% | 97.1만 |
|---|
| 2026.09.24 | ₩47,830 | ₩48,474 | ₩46,409 | ₩47,776 | -0.11% | 74만 |
|---|
| 2026.09.23 | ₩48,272 | ₩48,856 | ₩47,226 | ₩48,393 | +0.25% | 114.2만 |
|---|
| 2026.09.22 | ₩48,889 | ₩49,372 | ₩46,978 | ₩49,050 | +0.33% | 91만 |
|---|
| 2026.09.21 | ₩46,248 | ₩47,964 | ₩45,821 | ₩47,763 | +3.28% | 82.7만 |
|---|
| 2026.09.18 | ₩44,290 | ₩45,336 | ₩44,169 | ₩45,202 | +2.06% | 64.7만 |
|---|
| 2026.09.17 | ₩45,617 | ₩45,879 | ₩44,196 | ₩44,437 | -2.59% | 56.1만 |
|---|
| 2026.09.16 | ₩42,936 | ₩45,222 | ₩42,909 | ₩44,746 | +4.22% | 126.8만 |
|---|
| 2026.09.15 | ₩43,740 | ₩43,740 | ₩40,931 | ₩41,447 | -5.24% | 119.1만 |
|---|
| 2026.09.14 | ₩42,091 | ₩44,491 | ₩41,689 | ₩44,384 | +5.45% | 160.5만 |
|---|
| 2026.09.11 | ₩44,116 | ₩44,116 | ₩42,339 | ₩43,405 | -1.61% | 101.7만 |
|---|
| 2026.09.10 | ₩42,305 | ₩44,625 | ₩42,187 | ₩43,445 | +2.69% | 91.8만 |
|---|
| 2026.09.09 | ₩43,123 | ₩44,129 | ₩42,962 | ₩43,673 | +1.27% | 55.6만 |
|---|
| 2026.09.08 | ₩44,250 | ₩44,625 | ₩43,137 | ₩43,982 | -0.61% | 77.9만 |
|---|
| 2026.09.04 | ₩45,389 | ₩46,757 | ₩45,148 | ₩45,497 | +0.24% | 52.6만 |
|---|
| 2026.09.03 | ₩44,344 | ₩45,081 | ₩43,767 | ₩44,773 | +0.97% | 75.2만 |
|---|
| 2026.09.02 | ₩45,135 | ₩45,182 | ₩43,619 | ₩44,377 | -1.68% | 98.3만 |
|---|
| 2026.09.01 | ₩44,920 | ₩46,221 | ₩44,572 | ₩44,612 | -0.69% | 85.4만 |
|---|
| 2026.08.31 | ₩45,979 | ₩48,085 | ₩45,242 | ₩46,435 | +0.99% | 65만 |
|---|
| 2026.08.28 | ₩48,138 | ₩48,681 | ₩47,267 | ₩48,004 | -0.28% | 61.1만 |
|---|
| 2026.08.27 | ₩48,755 | ₩50,056 | ₩47,776 | ₩48,165 | -1.21% | 64.1만 |
|---|
| 2026.08.26 | ₩50,646 | ₩50,914 | ₩47,696 | ₩48,634 | -3.97% | 116.7만 |
|---|
| 2026.08.25 | ₩49,372 | ₩49,613 | ₩48,366 | ₩49,600 | +0.46% | 66.1만 |
|---|
| 2026.08.24 | ₩46,891 | ₩48,728 | ₩46,234 | ₩47,763 | +1.86% | 82.4만 |
|---|
| 2026.08.21 | ₩46,905 | ₩47,166 | ₩45,591 | ₩46,194 | -1.52% | 39.4만 |
|---|
| 2026.08.20 | ₩46,409 | ₩47,589 | ₩45,269 | ₩47,186 | +1.68% | 70.3만 |
|---|
| 2026.08.19 | ₩47,696 | ₩48,165 | ₩46,965 | ₩47,696 | 0.00% | 53.7만 |
|---|
| 2026.08.18 | ₩48,058 | ₩49,747 | ₩47,977 | ₩48,259 | +0.42% | 76.5만 |
|---|
| 2026.08.17 | ₩50,458 | ₩51,155 | ₩49,224 | ₩49,332 | -2.23% | 72.5만 |
|---|
| 2026.08.14 | ₩51,155 | ₩51,678 | ₩49,801 | ₩50,914 | -0.47% | 56.8만 |
|---|
| 2026.08.13 | ₩53,113 | ₩53,904 | ₩51,531 | ₩51,638 | -2.78% | 74.5만 |
|---|
| 2026.08.12 | ₩52,188 | ₩52,885 | ₩51,571 | ₩52,014 | -0.33% | 84.3만 |
|---|
| 2026.08.11 | ₩54,072 | ₩54,199 | ₩51,745 | ₩52,081 | -3.68% | 86.1만 |
|---|
| 2026.08.10 | ₩58,343 | ₩58,544 | ₩53,314 | ₩53,582 | -8.16% | 86.6만 |
|---|
| 2026.08.07 | ₩60,689 | ₩61,883 | ₩58,705 | ₩60,475 | -0.35% | 26.9만 |
|---|
| 2026.08.06 | ₩58,852 | ₩61,145 | ₩58,262 | ₩59,885 | +1.75% | 39.1만 |
|---|
| 2026.08.05 | ₩56,532 | ₩61,346 | ₩56,157 | ₩61,225 | +8.30% | 40.9만 |
|---|
| 2026.08.04 | ₩57,042 | ₩58,812 | ₩56,009 | ₩56,801 | -0.42% | 49.8만 |
|---|
| 2026.08.03 | ₩56,170 | ₩56,613 | ₩53,864 | ₩55,339 | -1.48% | 43.2만 |
|---|
| 2026.07.31 | ₩54,454 | ₩55,808 | ₩53,361 | ₩53,421 | -1.90% | 22.4만 |
|---|
| 2026.07.30 | ₩57,981 | ₩58,195 | ₩54,789 | ₩55,044 | -5.06% | 19.6만 |
|---|
| 2026.07.29 | ₩57,538 | ₩58,132 | ₩56,479 | ₩56,760 | -1.35% | 42.1만 |
|---|
| 2026.07.28 | ₩58,530 | ₩61,614 | ₩57,981 | ₩60,890 | +4.03% | 35.4만 |
|---|
| 2026.07.27 | ₩58,544 | ₩59,214 | ₩57,136 | ₩59,000 | +0.78% | 45.4만 |
|---|
| 2026.07.24 | ₩54,896 | ₩56,103 | ₩53,636 | ₩55,768 | +1.59% | 47.8만 |
|---|
| 2026.07.23 | ₩52,027 | ₩55,009 | ₩51,987 | ₩54,870 | +5.46% | 54.7만 |
|---|
| 2026.07.22 | ₩54,481 | ₩55,124 | ₩53,368 | ₩54,293 | -0.34% | 46.8만 |
|---|
| 2026.07.21 | ₩57,900 | ₩58,115 | ₩55,969 | ₩56,050 | -3.20% | 48.3만 |
|---|
| 2026.07.20 | ₩59,067 | ₩59,415 | ₩57,216 | ₩58,624 | -0.75% | 42.2만 |
|---|
| 2026.07.17 | ₩59,482 | ₩60,220 | ₩58,034 | ₩58,410 | -1.80% | 47.3만 |
|---|
| 2026.07.16 | ₩61,695 | ₩61,869 | ₩59,925 | ₩61,158 | -0.87% | 32.6만 |
|---|
| 2026.07.15 | ₩61,453 | ₩64,162 | ₩61,212 | ₩62,325 | +1.42% | 51.4만 |
|---|
| 2026.07.14 | ₩61,279 | ₩63,425 | ₩60,743 | ₩61,681 | +0.66% | 278.2만 |
|---|
| 2026.07.13 | ₩65,235 | ₩65,235 | ₩61,279 | ₩62,084 | -4.83% | 332.5만 |
|---|
| 2026.07.10 | ₩66,509 | ₩69,593 | ₩66,106 | ₩67,715 | +1.81% | 282.8만 |
|---|
| 2026.07.09 | ₩65,570 | ₩67,407 | ₩65,503 | ₩66,777 | +1.84% | 276.4만 |
|---|
| 2026.07.08 | ₩66,106 | ₩67,715 | ₩63,693 | ₩64,900 | -1.83% | 418.9만 |
|---|
| 2026.07.07 | ₩71,068 | ₩71,752 | ₩67,997 | ₩68,788 | -3.21% | 374만 |
|---|
| 2026.07.06 | ₩72,006 | ₩72,409 | ₩70,800 | ₩71,872 | -0.19% | 227.3만 |
|---|
| 2026.07.02 | ₩71,872 | ₩72,409 | ₩69,459 | ₩71,336 | -0.75% | 330.1만 |
|---|
| 2026.07.01 | ₩71,872 | ₩72,878 | ₩70,196 | ₩72,275 | +0.56% | 375.8만 |
|---|
| 2026.06.30 | ₩70,665 | ₩71,872 | ₩69,257 | ₩71,738 | +1.52% | 304.2만 |
|---|
| 2026.06.29 | ₩70,531 | ₩71,068 | ₩68,936 | ₩70,665 | +0.19% | 351.2만 |
|---|
| 2026.06.26 | ₩71,604 | ₩72,275 | ₩69,928 | ₩71,202 | -0.56% | 340.9만 |
|---|
| 2026.06.25 | ₩73,481 | ₩74,286 | ₩70,598 | ₩71,068 | -3.28% | 353.4만 |
|---|
| 2026.06.24 | ₩73,481 | ₩75,090 | ₩71,939 | ₩72,677 | -1.09% | 391.1만 |
|---|
| 2026.06.23 | ₩71,671 | ₩72,476 | ₩70,129 | ₩70,800 | -1.22% | 317.8만 |
|---|
| 2026.06.22 | ₩72,543 | ₩74,420 | ₩71,336 | ₩71,470 | -1.48% | 359.4만 |
|---|
| 2026.06.18 | ₩72,945 | ₩75,359 | ₩72,945 | ₩73,750 | +1.10% | 442.9만 |
|---|
| 2026.06.17 | ₩70,800 | ₩72,006 | ₩69,325 | ₩71,604 | +1.14% | 529.3만 |
|---|
| 2026.06.16 | ₩70,907 | ₩71,470 | ₩69,325 | ₩69,995 | -1.29% | 380.7만 |
|---|
| 2026.06.15 | ₩69,190 | ₩69,593 | ₩67,447 | ₩68,922 | -0.39% | 444.9만 |
|---|
| 2026.06.12 | ₩66,106 | ₩66,643 | ₩62,084 | ₩63,559 | -3.85% | 481.2만 |
|---|
| 2026.06.11 | ₩60,341 | ₩65,302 | ₩59,938 | ₩65,168 | +8.00% | 612.2만 |
|---|
| 2026.06.10 | ₩63,827 | ₩63,827 | ₩59,670 | ₩61,681 | -3.36% | 390.3만 |
|---|
| 2026.06.09 | ₩62,620 | ₩66,643 | ₩62,352 | ₩64,765 | +3.43% | 388.8만 |
|---|
| 2026.06.08 | ₩62,084 | ₩62,084 | ₩59,871 | ₩61,681 | -0.65% | 335.8만 |
|---|
| 2026.06.05 | ₩60,072 | ₩63,559 | ₩60,072 | ₩63,559 | +5.80% | 370.3만 |
|---|
| 2026.06.04 | ₩60,743 | ₩61,547 | ₩59,402 | ₩59,804 | -1.55% | 198.7만 |
|---|
| 2026.06.03 | ₩60,609 | ₩61,480 | ₩58,356 | ₩59,670 | -1.55% | 352.1만 |
|---|
| 2026.06.02 | ₩62,620 | ₩62,888 | ₩60,609 | ₩61,547 | -1.71% | 309.6만 |
|---|
| 2026.06.01 | ₩63,022 | ₩63,156 | ₩59,871 | ₩62,084 | -1.49% | 317.6만 |
|---|
| 2026.05.29 | ₩65,034 | ₩66,911 | ₩64,497 | ₩65,302 | +0.41% | 279.1만 |
|---|
| 2026.05.28 | ₩64,229 | ₩65,905 | ₩63,425 | ₩64,363 | +0.21% | 302.5만 |
|---|
| 2026.05.27 | ₩65,838 | ₩66,777 | ₩63,961 | ₩65,838 | 0.00% | 292.7만 |
|---|
| 2026.05.26 | ₩61,145 | ₩63,693 | ₩59,402 | ₩63,559 | +3.95% | 289.3만 |
|---|
| 2026.05.22 | ₩60,877 | ₩61,145 | ₩59,134 | ₩59,536 | -2.20% | 182.2만 |
|---|
| 2026.05.21 | ₩56,184 | ₩61,279 | ₩55,513 | ₩60,206 | +7.16% | 462.8만 |
|---|
| 2026.05.20 | ₩55,916 | ₩58,597 | ₩54,441 | ₩57,793 | +3.36% | 451.9만 |
|---|
| 2026.05.19 | ₩55,916 | ₩57,256 | ₩54,910 | ₩55,245 | -1.20% | 275.5만 |
|---|
| 2026.05.18 | ₩58,731 | ₩59,804 | ₩55,647 | ₩56,854 | -3.20% | 294.2만 |
|---|
| 2026.05.15 | ₩60,475 | ₩60,542 | ₩58,061 | ₩58,061 | -3.99% | 217.3만 |
|---|
| 2026.05.14 | ₩62,620 | ₩62,955 | ₩60,877 | ₩61,681 | -1.50% | 222.1만 |
|---|
| 2026.05.13 | ₩61,145 | ₩63,559 | ₩60,743 | ₩62,352 | +1.97% | 243.8만 |
|---|
| 2026.05.12 | ₩60,743 | ₩62,486 | ₩60,341 | ₩61,145 | +0.66% | 276.8만 |
|---|
| 2026.05.11 | ₩62,754 | ₩63,425 | ₩61,547 | ₩62,084 | -1.07% | 322.4만 |
|---|
| 2026.05.08 | ₩64,229 | ₩65,838 | ₩63,156 | ₩64,900 | +1.04% | 224만 |
|---|
| 2026.05.07 | ₩64,095 | ₩66,777 | ₩63,559 | ₩63,961 | -0.21% | 376.4만 |
|---|
| 2026.05.06 | ₩59,670 | ₩61,815 | ₩58,866 | ₩61,681 | +3.37% | 423.6만 |
|---|
| 2026.05.05 | ₩55,245 | ₩55,916 | ₩54,038 | ₩54,709 | -0.97% | 239.4만 |
|---|
| 2026.05.04 | ₩57,122 | ₩57,793 | ₩54,441 | ₩54,441 | -4.69% | 329.7만 |
|---|
| 2026.05.01 | ₩57,391 | ₩59,804 | ₩56,586 | ₩57,256 | -0.23% | 319.7만 |
|---|
| 2026.04.30 | ₩58,866 | ₩59,670 | ₩56,050 | ₩56,184 | -4.56% | 395.4만 |
|---|
| 2026.04.29 | ₩59,000 | ₩59,402 | ₩56,452 | ₩56,720 | -3.86% | 576.3만 |
|---|
| 2026.04.28 | ₩60,609 | ₩61,547 | ₩59,670 | ₩60,743 | +0.22% | 315.8만 |
|---|
| 2026.04.27 | ₩62,620 | ₩63,022 | ₩60,676 | ₩62,352 | -0.43% | 270.4만 |
|---|
| 2026.04.24 | ₩62,754 | ₩64,363 | ₩62,218 | ₩63,425 | +1.07% | 234.1만 |
|---|
| 2026.04.23 | ₩62,620 | ₩63,961 | ₩61,883 | ₩62,352 | -0.43% | 358.3만 |
|---|
| 2026.04.22 | ₩64,765 | ₩64,967 | ₩63,022 | ₩63,425 | -2.07% | 279.8만 |
|---|
| 2026.04.21 | ₩68,520 | ₩69,190 | ₩65,436 | ₩65,972 | -3.72% | 404.6만 |
|---|
| 2026.04.20 | ₩68,922 | ₩70,531 | ₩68,252 | ₩69,190 | +0.39% | 407.2만 |
|---|
| 2026.04.17 | ₩70,397 | ₩74,286 | ₩69,995 | ₩70,397 | 0.00% | 578.6만 |
|---|
| 2026.04.16 | ₩66,911 | ₩67,179 | ₩63,961 | ₩64,095 | -4.21% | 260.5만 |
|---|
| 2026.04.15 | ₩68,118 | ₩69,190 | ₩65,838 | ₩66,911 | -1.77% | 329.3만 |
|---|
| 2026.04.14 | ₩65,034 | ₩68,520 | ₩65,034 | ₩67,850 | +4.33% | 325.4만 |
|---|
| 2026.04.13 | ₩61,950 | ₩64,765 | ₩61,547 | ₩63,827 | +3.03% | 296.4만 |
|---|
| 2026.04.10 | ₩65,034 | ₩66,106 | ₩63,478 | ₩63,961 | -1.65% | 267.1만 |
|---|
| 2026.04.09 | ₩61,145 | ₩65,168 | ₩59,804 | ₩64,229 | +5.04% | 502.5만 |
|---|
| 2026.04.08 | ₩64,363 | ₩65,905 | ₩61,145 | ₩61,547 | -4.37% | 492.5만 |
|---|
| 2026.04.07 | ₩56,586 | ₩56,854 | ₩54,441 | ₩56,184 | -0.71% | 369.1만 |
|---|
| 2026.04.06 | ₩58,195 | ₩58,731 | ₩56,854 | ₩57,122 | -1.84% | 255.2만 |
|---|
| 2026.04.02 | ₩55,245 | ₩59,134 | ₩54,709 | ₩57,927 | +4.85% | 527.4만 |
|---|
| 2026.04.01 | ₩57,994 | ₩60,877 | ₩56,318 | ₩59,804 | +3.12% | 574.3만 |
|---|
| 2026.03.31 | ₩53,234 | ₩57,525 | ₩52,027 | ₩55,513 | +4.28% | 792.2만 |
|---|
| 2026.03.30 | ₩50,686 | ₩53,770 | ₩50,552 | ₩53,368 | +5.29% | 577.2만 |
|---|
| 2026.03.27 | ₩52,831 | ₩53,502 | ₩51,625 | ₩51,759 | -2.03% | 233.2만 |
|---|
| 2026.03.26 | ₩54,977 | ₩54,977 | ₩52,295 | ₩53,502 | -2.68% | 257.5만 |
|---|
| 2026.03.25 | ₩58,061 | ₩58,061 | ₩55,513 | ₩55,781 | -3.93% | 429.4만 |
|---|
| 2026.03.24 | ₩59,268 | ₩59,268 | ₩55,111 | ₩56,586 | -4.52% | 460.6만 |
|---|
| 2026.03.23 | ₩62,218 | ₩63,425 | ₩59,268 | ₩60,609 | -2.59% | 342.4만 |
|---|
| 2026.03.20 | ₩60,341 | ₩61,011 | ₩57,659 | ₩59,670 | -1.11% | 381.4만 |
|---|
| 2026.03.19 | ₩61,279 | ₩61,547 | ₩57,927 | ₩61,011 | -0.44% | 564.6만 |
|---|
| 2026.03.18 | ₩64,095 | ₩64,229 | ₩61,950 | ₩62,352 | -2.72% | 261.5만 |
|---|
| 2026.03.17 | ₩65,570 | ₩66,106 | ₩63,425 | ₩64,631 | -1.43% | 225.3만 |
|---|
| 2026.03.16 | ₩66,240 | ₩67,984 | ₩65,168 | ₩66,643 | +0.61% | 232.9만 |
|---|
| 2026.03.13 | ₩68,252 | ₩68,922 | ₩65,771 | ₩66,240 | -2.95% | 188만 |
|---|
| 2026.03.12 | ₩67,581 | ₩68,185 | ₩65,302 | ₩67,313 | -0.40% | 320.1만 |
|---|
| 2026.03.11 | ₩74,286 | ₩74,286 | ₩68,721 | ₩68,788 | -7.40% | 307.3만 |
|---|
| 2026.03.10 | ₩72,811 | ₩75,292 | ₩71,202 | ₩74,286 | +2.03% | 555.1만 |
|---|
| 2026.03.09 | ₩67,045 | ₩72,811 | ₩67,045 | ₩71,470 | +6.60% | 536만 |
|---|
| 2026.03.06 | ₩68,118 | ₩70,263 | ₩66,911 | ₩69,727 | +2.36% | 379.3만 |
|---|
| 2026.03.05 | ₩71,738 | ₩71,738 | ₩68,131 | ₩69,861 | -2.62% | 464.6만 |
|---|
| 2026.03.04 | ₩76,431 | ₩77,370 | ₩72,140 | ₩72,677 | -4.91% | 314.7만 |
|---|
| 2026.03.03 | ₩71,738 | ₩75,895 | ₩71,068 | ₩74,420 | +3.74% | 522.2만 |
|---|
| 2026.03.02 | ₩73,079 | ₩77,504 | ₩72,409 | ₩73,615 | +0.73% | 393.2만 |
|---|
| 2026.02.27 | ₩82,868 | ₩83,940 | ₩79,515 | ₩79,918 | -3.56% | 190.8만 |
|---|
| 2026.02.26 | ₩87,561 | ₩88,888 | ₩82,465 | ₩84,209 | -3.83% | 256.9만 |
|---|
| 2026.02.25 | ₩84,209 | ₩88,499 | ₩83,940 | ₩85,818 | +1.91% | 141.7만 |
|---|
| 2026.02.24 | ₩84,477 | ₩86,890 | ₩84,088 | ₩84,343 | -0.16% | 116.9만 |
|---|
| 2026.02.23 | ₩81,661 | ₩85,697 | ₩79,717 | ₩84,477 | +3.45% | 146.7만 |
|---|
| 2026.02.20 | ₩82,868 | ₩83,873 | ₩81,191 | ₩81,795 | -1.29% | 196.5만 |
|---|
| 2026.02.19 | ₩84,343 | ₩85,013 | ₩81,527 | ₩82,197 | -2.54% | 206.1만 |
|---|
| 2026.02.18 | ₩88,231 | ₩88,365 | ₩85,818 | ₩86,220 | -2.28% | 163.6만 |
|---|
| 2026.02.17 | ₩86,220 | ₩92,187 | ₩84,544 | ₩89,438 | +3.73% | 142.6만 |
|---|
| 2026.02.13 | ₩91,047 | ₩91,047 | ₩85,818 | ₩86,488 | -5.01% | 162.1만 |
|---|
| 2026.02.12 | ₩85,952 | ₩92,911 | ₩85,013 | ₩90,511 | +5.30% | 155.1만 |
|---|
| 2026.02.11 | ₩87,159 | ₩88,231 | ₩85,147 | ₩85,415 | -2.00% | 89만 |
|---|
| 2026.02.10 | ₩88,231 | ₩90,712 | ₩88,231 | ₩89,706 | +1.67% | 40.5만 |
|---|
| 2026.02.09 | ₩89,572 | ₩90,377 | ₩87,762 | ₩88,365 | -1.35% | 56.5만 |
|---|
| 2026.02.06 | ₩93,863 | ₩94,265 | ₩88,231 | ₩88,768 | -5.43% | 65.2만 |
|---|
| 2026.02.05 | ₩93,863 | ₩98,020 | ₩93,327 | ₩95,070 | +1.29% | 57.2만 |
|---|
| 2026.02.04 | ₩96,545 | ₩96,545 | ₩91,651 | ₩92,120 | -4.58% | 86만 |
|---|
| 2026.02.03 | ₩104,322 | ₩104,992 | ₩97,483 | ₩97,618 | -6.43% | 137만 |
|---|
| 2026.02.02 | ₩104,188 | ₩104,992 | ₩101,238 | ₩103,920 | -0.26% | 83만 |
|---|
| 2026.01.30 | ₩99,897 | ₩102,177 | ₩97,363 | ₩97,618 | -2.28% | 101만 |
|---|
| 2026.01.29 | ₩97,215 | ₩99,924 | ₩94,265 | ₩99,495 | +2.34% | 145.4만 |
|---|
| 2026.01.28 | ₩103,249 | ₩104,724 | ₩101,908 | ₩102,177 | -1.04% | 74.1만 |
|---|
| 2026.01.27 | ₩105,261 | ₩106,736 | ₩103,383 | ₩104,724 | -0.51% | 32.7만 |
|---|
| 2026.01.26 | ₩103,115 | ₩107,473 | ₩102,713 | ₩105,663 | +2.47% | 35.2만 |
|---|
| 2026.01.23 | ₩103,920 | ₩105,596 | ₩100,031 | ₩104,992 | +1.03% | 65.1만 |
|---|
| 2026.01.22 | ₩106,199 | ₩107,285 | ₩104,724 | ₩105,797 | -0.38% | 59.3만 |
|---|
| 2026.01.21 | ₩109,417 | ₩109,954 | ₩102,981 | ₩105,797 | -3.31% | 133만 |
|---|
| 2026.01.20 | ₩111,027 | ₩115,438 | ₩109,686 | ₩114,111 | +2.78% | 42.1만 |
|---|
| 2026.01.16 | ₩113,038 | ₩114,942 | ₩112,904 | ₩113,172 | +0.12% | 42만 |
|---|
| 2026.01.15 | ₩113,306 | ₩115,988 | ₩110,892 | ₩113,172 | -0.12% | 114.1만 |
|---|
| 2026.01.14 | ₩113,574 | ₩113,977 | ₩107,071 | ₩110,490 | -2.72% | 92.5만 |
|---|
| 2026.01.13 | ₩115,720 | ₩116,122 | ₩111,228 | ₩114,111 | -1.39% | 92만 |
|---|
| 2026.01.12 | ₩118,267 | ₩120,145 | ₩116,712 | ₩117,999 | -0.23% | 58.9만 |
|---|
| 2026.01.09 | ₩115,586 | ₩119,273 | ₩114,513 | ₩118,401 | +2.44% | 65.1만 |
|---|
| 2026.01.08 | ₩124,704 | ₩124,838 | ₩113,775 | ₩116,524 | -6.56% | 87.5만 |
|---|
| 2026.01.07 | ₩121,217 | ₩126,983 | ₩120,560 | ₩125,642 | +3.65% | 73.6만 |
|---|
| 2026.01.06 | ₩118,267 | ₩122,961 | ₩117,798 | ₩122,424 | +3.51% | 84.7만 |
|---|
| 2026.01.05 | ₩111,831 | ₩122,893 | ₩110,892 | ₩118,804 | +6.24% | 151만 |
|---|
| 2026.01.02 | ₩120,815 | ₩122,558 | ₩115,183 | ₩116,122 | -3.88% | 44만 |
|---|
| 2025.12.31 | ₩119,474 | ₩122,183 | ₩119,072 | ₩121,217 | +1.46% | 30.6만 |
|---|
| 2025.12.30 | ₩118,804 | ₩118,938 | ₩116,926 | ₩118,804 | 0.00% | 32.5만 |
|---|
| 2025.12.29 | ₩121,888 | ₩122,558 | ₩119,876 | ₩120,547 | -1.10% | 29.3만 |
|---|
| 2025.12.26 | ₩121,486 | ₩124,972 | ₩121,486 | ₩123,363 | +1.55% | 18.6만 |
|---|
| 2025.12.24 | ₩121,486 | ₩122,826 | ₩120,748 | ₩121,486 | 0.00% | 18.7만 |
|---|
| 2025.12.23 | ₩122,022 | ₩123,095 | ₩119,742 | ₩120,145 | -1.54% | 30.2만 |
|---|
| 2025.12.22 | ₩121,083 | ₩123,430 | ₩118,401 | ₩123,095 | +1.66% | 49.3만 |
|---|
| 2025.12.19 | ₩124,838 | ₩124,838 | ₩121,754 | ₩124,436 | -0.32% | 34.8만 |
|---|
| 2025.12.18 | ₩119,742 | ₩125,817 | ₩119,608 | ₩125,240 | +4.59% | 50.1만 |
|---|
| 2025.12.17 | ₩122,692 | ₩124,301 | ₩119,206 | ₩119,742 | -2.40% | 53만 |
|---|
| 2025.12.16 | ₩119,944 | ₩126,916 | ₩119,541 | ₩125,642 | +4.75% | 65.5만 |
|---|
| 2025.12.15 | ₩113,306 | ₩119,273 | ₩113,038 | ₩116,658 | +2.96% | 52.2만 |
|---|
| 2025.12.12 | ₩110,088 | ₩113,574 | ₩109,484 | ₩113,574 | +3.17% | 57.8만 |
|---|
| 2025.12.11 | ₩109,954 | ₩112,300 | ₩109,484 | ₩111,429 | +1.34% | 35.2만 |
|---|
| 2025.12.10 | ₩109,283 | ₩112,367 | ₩107,205 | ₩107,942 | -1.23% | 38.2만 |
|---|
| 2025.12.09 | ₩109,552 | ₩109,954 | ₩107,272 | ₩108,881 | -0.61% | 30.4만 |
|---|
| 2025.12.08 | ₩107,004 | ₩109,552 | ₩105,462 | ₩109,283 | +2.13% | 49.4만 |
|---|
| 2025.12.05 | ₩105,395 | ₩105,663 | ₩101,157 | ₩105,395 | 0.00% | 36만 |
|---|
| 2025.12.04 | ₩105,931 | ₩107,084 | ₩104,054 | ₩105,529 | -0.38% | 27.2만 |
|---|
| 2025.12.03 | ₩110,222 | ₩110,222 | ₩105,462 | ₩105,797 | -4.01% | 38.1만 |
|---|
| 2025.12.02 | ₩108,479 | ₩112,502 | ₩108,479 | ₩111,429 | +2.72% | 30만 |
|---|
| 2025.12.01 | ₩110,222 | ₩110,316 | ₩106,132 | ₩107,942 | -2.07% | 32.9만 |
|---|
| 2025.11.28 | ₩112,904 | ₩113,440 | ₩109,069 | ₩109,820 | -2.73% | 13.8만 |
|---|
| 2025.11.26 | ₩116,122 | ₩116,792 | ₩111,295 | ₩113,574 | -2.19% | 38.1만 |
|---|
| 2025.11.25 | ₩117,865 | ₩120,145 | ₩115,679 | ₩116,122 | -1.48% | 23.1만 |
|---|
| 2025.11.24 | ₩118,536 | ₩121,821 | ₩114,379 | ₩115,183 | -2.83% | 31.1만 |
|---|
| 2025.11.21 | ₩119,876 | ₩122,156 | ₩115,586 | ₩117,195 | -2.24% | 38.2만 |
|---|
| 2025.11.20 | ₩112,636 | ₩119,206 | ₩107,728 | ₩118,938 | +5.60% | 73.4만 |
|---|
| 2025.11.19 | ₩115,049 | ₩116,658 | ₩112,837 | ₩113,440 | -1.40% | 24.7만 |
|---|
| 2025.11.18 | ₩116,256 | ₩117,128 | ₩110,021 | ₩110,624 | -4.84% | 50.6만 |
|---|
| 2025.11.17 | ₩110,624 | ₩115,532 | ₩110,021 | ₩114,379 | +3.39% | 52.1만 |
|---|
| 2025.11.14 | ₩113,842 | ₩116,591 | ₩109,686 | ₩109,954 | -3.42% | 41.6만 |
|---|
| 2025.11.13 | ₩112,502 | ₩115,049 | ₩109,699 | ₩113,574 | +0.95% | 54만 |
|---|
| 2025.11.12 | ₩111,161 | ₩113,547 | ₩110,021 | ₩113,172 | +1.81% | 39.2만 |
|---|
| 2025.11.11 | ₩112,904 | ₩113,306 | ₩107,942 | ₩109,686 | -2.85% | 46.4만 |
|---|
| 2025.11.10 | ₩115,586 | ₩119,340 | ₩113,842 | ₩114,513 | -0.93% | 50.5만 |
|---|
| 2025.11.07 | ₩122,692 | ₩123,899 | ₩117,329 | ₩118,133 | -3.72% | 56.7만 |
|---|
| 2025.11.06 | ₩124,301 | ₩124,704 | ₩119,139 | ₩122,961 | -1.08% | 64.7만 |
|---|
| 2025.11.05 | ₩125,374 | ₩127,318 | ₩121,955 | ₩127,117 | +1.39% | 59.2만 |
|---|
| 2025.11.04 | ₩125,911 | ₩129,799 | ₩123,631 | ₩124,972 | -0.75% | 54.8만 |
|---|
| 2025.11.03 | ₩123,363 | ₩126,983 | ₩121,284 | ₩121,620 | -1.41% | 48.5만 |
|---|
| 2025.10.31 | ₩123,363 | ₩125,307 | ₩121,941 | ₩123,095 | -0.22% | 37.7만 |
|---|
| 2025.10.30 | ₩124,167 | ₩125,642 | ₩120,547 | ₩124,972 | +0.65% | 45.3만 |
|---|
| 2025.10.29 | ₩125,240 | ₩125,642 | ₩121,553 | ₩123,631 | -1.28% | 32.8만 |
|---|
| 2025.10.28 | ₩122,022 | ₩125,508 | ₩121,888 | ₩125,106 | +2.53% | 37.3만 |
|---|
| 2025.10.27 | ₩118,670 | ₩120,681 | ₩117,731 | ₩120,011 | +1.13% | 30.5만 |
|---|
| 2025.10.24 | ₩116,658 | ₩120,011 | ₩116,122 | ₩119,876 | +2.76% | 32.5만 |
|---|
| 2025.10.23 | ₩120,413 | ₩121,888 | ₩116,404 | ₩117,463 | -2.45% | 51.8만 |
|---|
| 2025.10.22 | ₩127,117 | ₩131,542 | ₩125,508 | ₩127,251 | +0.11% | 30.5만 |
|---|
| 2025.10.21 | ₩126,313 | ₩129,397 | ₩125,374 | ₩128,324 | +1.59% | 36.2만 |
|---|
| 2025.10.20 | ₩128,056 | ₩128,592 | ₩124,301 | ₩126,447 | -1.26% | 31.1만 |
|---|
| 2025.10.17 | ₩130,738 | ₩132,695 | ₩127,654 | ₩130,067 | -0.51% | 38.5만 |
|---|
| 2025.10.16 | ₩124,570 | ₩132,749 | ₩123,363 | ₩130,335 | +4.63% | 38.2만 |
|---|
| 2025.10.15 | ₩123,363 | ₩126,849 | ₩120,949 | ₩125,106 | +1.41% | 32.5만 |
|---|
| 2025.10.14 | ₩127,654 | ₩128,592 | ₩122,424 | ₩124,704 | -2.31% | 33.8만 |
|---|
| 2025.10.13 | ₩125,642 | ₩127,788 | ₩122,089 | ₩122,424 | -2.56% | 35.9만 |
|---|
| 2025.10.10 | ₩120,614 | ₩129,531 | ₩119,072 | ₩129,397 | +7.28% | 53.5만 |
|---|