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 | ₩43,596 | ₩44,279 | ₩42,322 | ₩44,105 | +1.17% | 88.2만 |
| 2026.10.08 | ₩43,998 | ₩44,306 | ₩42,992 | ₩43,220 | -1.77% | 105.3만 |
| 2026.10.07 | ₩45,057 | ₩46,519 | ₩44,253 | ₩45,808 | +1.67% | 61.3만 |
| 2026.10.06 | ₩46,653 | ₩46,975 | ₩45,205 | ₩45,540 | -2.39% | 72.2만 |
| 2026.10.05 | ₩47,404 | ₩48,571 | ₩45,218 | ₩46,103 | -2.74% | 77.4만 |
| 2026.10.02 | ₩48,611 | ₩48,946 | ₩47,029 | ₩47,297 | -2.70% | 85만 |
| 2026.10.01 | ₩50,488 | ₩50,958 | ₩47,471 | ₩47,632 | -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 | ₩51,762 | ₩50,166 | ₩50,756 | -1.33% | 63.5만 |
|---|
| 2026.09.28 | ₩47,954 | ₩49,992 | ₩47,954 | ₩49,938 | +4.14% | 53만 |
|---|
| 2026.09.25 | ₩49,174 | ₩50,073 | ₩48,758 | ₩49,094 | -0.16% | 97.1만 |
|---|
| 2026.09.24 | ₩47,833 | ₩48,477 | ₩46,412 | ₩47,779 | -0.11% | 74만 |
|---|
| 2026.09.23 | ₩48,276 | ₩48,859 | ₩47,230 | ₩48,396 | +0.25% | 114.2만 |
|---|
| 2026.09.22 | ₩48,892 | ₩49,375 | ₩46,982 | ₩49,053 | +0.33% | 91만 |
|---|
| 2026.09.21 | ₩46,251 | ₩47,967 | ₩45,824 | ₩47,766 | +3.28% | 82.7만 |
|---|
| 2026.09.18 | ₩44,293 | ₩45,339 | ₩44,172 | ₩45,205 | +2.06% | 64.7만 |
|---|
| 2026.09.17 | ₩45,620 | ₩45,882 | ₩44,199 | ₩44,440 | -2.59% | 56.1만 |
|---|
| 2026.09.16 | ₩42,939 | ₩45,225 | ₩42,912 | ₩44,749 | +4.22% | 126.8만 |
|---|
| 2026.09.15 | ₩43,743 | ₩43,743 | ₩40,934 | ₩41,450 | -5.24% | 119.1만 |
|---|
| 2026.09.14 | ₩42,094 | ₩44,494 | ₩41,691 | ₩44,387 | +5.45% | 160.5만 |
|---|
| 2026.09.11 | ₩44,119 | ₩44,119 | ₩42,342 | ₩43,408 | -1.61% | 101.7만 |
|---|
| 2026.09.10 | ₩42,308 | ₩44,628 | ₩42,190 | ₩43,448 | +2.69% | 91.8만 |
|---|
| 2026.09.09 | ₩43,126 | ₩44,132 | ₩42,965 | ₩43,676 | +1.27% | 55.6만 |
|---|
| 2026.09.08 | ₩44,253 | ₩44,628 | ₩43,140 | ₩43,984 | -0.61% | 77.9만 |
|---|
| 2026.09.04 | ₩45,393 | ₩46,760 | ₩45,151 | ₩45,500 | +0.24% | 52.6만 |
|---|
| 2026.09.03 | ₩44,347 | ₩45,084 | ₩43,770 | ₩44,776 | +0.97% | 75.2만 |
|---|
| 2026.09.02 | ₩45,138 | ₩45,185 | ₩43,622 | ₩44,380 | -1.68% | 98.3만 |
|---|
| 2026.09.01 | ₩44,923 | ₩46,224 | ₩44,575 | ₩44,615 | -0.69% | 85.4만 |
|---|
| 2026.08.31 | ₩45,983 | ₩48,088 | ₩45,245 | ₩46,438 | +0.99% | 65만 |
|---|
| 2026.08.28 | ₩48,142 | ₩48,685 | ₩47,270 | ₩48,007 | -0.28% | 61.1만 |
|---|
| 2026.08.27 | ₩48,758 | ₩50,059 | ₩47,779 | ₩48,168 | -1.21% | 64.1만 |
|---|
| 2026.08.26 | ₩50,649 | ₩50,917 | ₩47,699 | ₩48,638 | -3.97% | 116.7만 |
|---|
| 2026.08.25 | ₩49,375 | ₩49,617 | ₩48,370 | ₩49,603 | +0.46% | 66.1만 |
|---|
| 2026.08.24 | ₩46,894 | ₩48,732 | ₩46,237 | ₩47,766 | +1.86% | 82.4만 |
|---|
| 2026.08.21 | ₩46,908 | ₩47,169 | ₩45,594 | ₩46,197 | -1.52% | 39.4만 |
|---|
| 2026.08.20 | ₩46,412 | ₩47,592 | ₩45,272 | ₩47,189 | +1.68% | 70.3만 |
|---|
| 2026.08.19 | ₩47,699 | ₩48,168 | ₩46,968 | ₩47,699 | 0.00% | 53.7만 |
|---|
| 2026.08.18 | ₩48,061 | ₩49,751 | ₩47,981 | ₩48,262 | +0.42% | 76.5만 |
|---|
| 2026.08.17 | ₩50,461 | ₩51,159 | ₩49,228 | ₩49,335 | -2.23% | 72.5만 |
|---|
| 2026.08.14 | ₩51,159 | ₩51,682 | ₩49,804 | ₩50,917 | -0.47% | 56.8만 |
|---|
| 2026.08.13 | ₩53,117 | ₩53,908 | ₩51,534 | ₩51,642 | -2.78% | 74.5만 |
|---|
| 2026.08.12 | ₩52,191 | ₩52,889 | ₩51,574 | ₩52,017 | -0.33% | 84.3만 |
|---|
| 2026.08.11 | ₩54,075 | ₩54,203 | ₩51,749 | ₩52,084 | -3.68% | 86.1만 |
|---|
| 2026.08.10 | ₩58,346 | ₩58,548 | ₩53,318 | ₩53,586 | -8.16% | 86.6만 |
|---|
| 2026.08.07 | ₩60,693 | ₩61,887 | ₩58,709 | ₩60,479 | -0.35% | 26.9만 |
|---|
| 2026.08.06 | ₩58,856 | ₩61,149 | ₩58,266 | ₩59,889 | +1.75% | 39.1만 |
|---|
| 2026.08.05 | ₩56,536 | ₩61,350 | ₩56,161 | ₩61,230 | +8.30% | 40.9만 |
|---|
| 2026.08.04 | ₩57,046 | ₩58,816 | ₩56,013 | ₩56,804 | -0.42% | 49.8만 |
|---|
| 2026.08.03 | ₩56,174 | ₩56,617 | ₩53,868 | ₩55,343 | -1.48% | 43.2만 |
|---|
| 2026.07.31 | ₩54,458 | ₩55,812 | ₩53,365 | ₩53,425 | -1.90% | 22.4만 |
|---|
| 2026.07.30 | ₩57,984 | ₩58,199 | ₩54,793 | ₩55,048 | -5.06% | 19.6만 |
|---|
| 2026.07.29 | ₩57,542 | ₩58,136 | ₩56,482 | ₩56,764 | -1.35% | 42.1만 |
|---|
| 2026.07.28 | ₩58,534 | ₩61,618 | ₩57,984 | ₩60,894 | +4.03% | 35.4만 |
|---|
| 2026.07.27 | ₩58,548 | ₩59,218 | ₩57,140 | ₩59,004 | +0.78% | 45.4만 |
|---|
| 2026.07.24 | ₩54,900 | ₩56,107 | ₩53,640 | ₩55,772 | +1.59% | 47.8만 |
|---|
| 2026.07.23 | ₩52,030 | ₩55,013 | ₩51,990 | ₩54,873 | +5.46% | 54.7만 |
|---|
| 2026.07.22 | ₩54,484 | ₩55,128 | ₩53,371 | ₩54,297 | -0.34% | 46.8만 |
|---|
| 2026.07.21 | ₩57,904 | ₩58,119 | ₩55,973 | ₩56,053 | -3.20% | 48.3만 |
|---|
| 2026.07.20 | ₩59,071 | ₩59,419 | ₩57,220 | ₩58,628 | -0.75% | 42.2만 |
|---|
| 2026.07.17 | ₩59,486 | ₩60,224 | ₩58,038 | ₩58,414 | -1.80% | 47.3만 |
|---|
| 2026.07.16 | ₩61,699 | ₩61,873 | ₩59,929 | ₩61,163 | -0.87% | 32.6만 |
|---|
| 2026.07.15 | ₩61,458 | ₩64,166 | ₩61,216 | ₩62,329 | +1.42% | 51.4만 |
|---|
| 2026.07.14 | ₩61,283 | ₩63,429 | ₩60,747 | ₩61,686 | +0.66% | 278.2만 |
|---|
| 2026.07.13 | ₩65,239 | ₩65,239 | ₩61,283 | ₩62,088 | -4.83% | 332.5만 |
|---|
| 2026.07.10 | ₩66,513 | ₩69,597 | ₩66,111 | ₩67,720 | +1.81% | 282.8만 |
|---|
| 2026.07.09 | ₩65,574 | ₩67,412 | ₩65,507 | ₩66,781 | +1.84% | 276.4만 |
|---|
| 2026.07.08 | ₩66,111 | ₩67,720 | ₩63,697 | ₩64,904 | -1.83% | 418.9만 |
|---|
| 2026.07.07 | ₩71,072 | ₩71,756 | ₩68,002 | ₩68,793 | -3.21% | 374만 |
|---|
| 2026.07.06 | ₩72,011 | ₩72,413 | ₩70,804 | ₩71,877 | -0.19% | 227.3만 |
|---|
| 2026.07.02 | ₩71,877 | ₩72,413 | ₩69,463 | ₩71,341 | -0.75% | 330.1만 |
|---|
| 2026.07.01 | ₩71,877 | ₩72,883 | ₩70,201 | ₩72,279 | +0.56% | 375.8만 |
|---|
| 2026.06.30 | ₩70,670 | ₩71,877 | ₩69,262 | ₩71,743 | +1.52% | 304.2만 |
|---|
| 2026.06.29 | ₩70,536 | ₩71,072 | ₩68,940 | ₩70,670 | +0.19% | 351.2만 |
|---|
| 2026.06.26 | ₩71,609 | ₩72,279 | ₩69,933 | ₩71,207 | -0.56% | 340.9만 |
|---|
| 2026.06.25 | ₩73,486 | ₩74,291 | ₩70,603 | ₩71,072 | -3.28% | 353.4만 |
|---|
| 2026.06.24 | ₩73,486 | ₩75,095 | ₩71,944 | ₩72,682 | -1.09% | 391.1만 |
|---|
| 2026.06.23 | ₩71,676 | ₩72,481 | ₩70,134 | ₩70,804 | -1.22% | 317.8만 |
|---|
| 2026.06.22 | ₩72,548 | ₩74,425 | ₩71,341 | ₩71,475 | -1.48% | 359.4만 |
|---|
| 2026.06.18 | ₩72,950 | ₩75,364 | ₩72,950 | ₩73,754 | +1.10% | 442.9만 |
|---|
| 2026.06.17 | ₩70,804 | ₩72,011 | ₩69,329 | ₩71,609 | +1.14% | 529.3만 |
|---|
| 2026.06.16 | ₩70,912 | ₩71,475 | ₩69,329 | ₩70,000 | -1.29% | 380.7만 |
|---|
| 2026.06.15 | ₩69,195 | ₩69,597 | ₩67,452 | ₩68,927 | -0.39% | 444.9만 |
|---|
| 2026.06.12 | ₩66,111 | ₩66,647 | ₩62,088 | ₩63,563 | -3.85% | 481.2만 |
|---|
| 2026.06.11 | ₩60,345 | ₩65,306 | ₩59,942 | ₩65,172 | +8.00% | 612.2만 |
|---|
| 2026.06.10 | ₩63,831 | ₩63,831 | ₩59,674 | ₩61,686 | -3.36% | 390.3만 |
|---|
| 2026.06.09 | ₩62,624 | ₩66,647 | ₩62,356 | ₩64,770 | +3.43% | 388.8만 |
|---|
| 2026.06.08 | ₩62,088 | ₩62,088 | ₩59,875 | ₩61,686 | -0.65% | 335.8만 |
|---|
| 2026.06.05 | ₩60,076 | ₩63,563 | ₩60,076 | ₩63,563 | +5.80% | 370.3만 |
|---|
| 2026.06.04 | ₩60,747 | ₩61,551 | ₩59,406 | ₩59,808 | -1.55% | 198.7만 |
|---|
| 2026.06.03 | ₩60,613 | ₩61,484 | ₩58,360 | ₩59,674 | -1.55% | 352.1만 |
|---|
| 2026.06.02 | ₩62,624 | ₩62,892 | ₩60,613 | ₩61,551 | -1.71% | 309.6만 |
|---|
| 2026.06.01 | ₩63,027 | ₩63,161 | ₩59,875 | ₩62,088 | -1.49% | 317.6만 |
|---|
| 2026.05.29 | ₩65,038 | ₩66,915 | ₩64,502 | ₩65,306 | +0.41% | 279.1만 |
|---|
| 2026.05.28 | ₩64,233 | ₩65,910 | ₩63,429 | ₩64,368 | +0.21% | 302.5만 |
|---|
| 2026.05.27 | ₩65,843 | ₩66,781 | ₩63,965 | ₩65,843 | 0.00% | 292.7만 |
|---|
| 2026.05.26 | ₩61,149 | ₩63,697 | ₩59,406 | ₩63,563 | +3.95% | 289.3만 |
|---|
| 2026.05.22 | ₩60,881 | ₩61,149 | ₩59,138 | ₩59,540 | -2.20% | 182.2만 |
|---|
| 2026.05.21 | ₩56,187 | ₩61,283 | ₩55,517 | ₩60,210 | +7.16% | 462.8만 |
|---|
| 2026.05.20 | ₩55,919 | ₩58,601 | ₩54,444 | ₩57,797 | +3.36% | 451.9만 |
|---|
| 2026.05.19 | ₩55,919 | ₩57,260 | ₩54,914 | ₩55,249 | -1.20% | 275.5만 |
|---|
| 2026.05.18 | ₩58,735 | ₩59,808 | ₩55,651 | ₩56,858 | -3.20% | 294.2만 |
|---|
| 2026.05.15 | ₩60,479 | ₩60,546 | ₩58,065 | ₩58,065 | -3.99% | 217.3만 |
|---|
| 2026.05.14 | ₩62,624 | ₩62,959 | ₩60,881 | ₩61,686 | -1.50% | 222.1만 |
|---|
| 2026.05.13 | ₩61,149 | ₩63,563 | ₩60,747 | ₩62,356 | +1.97% | 243.8만 |
|---|
| 2026.05.12 | ₩60,747 | ₩62,490 | ₩60,345 | ₩61,149 | +0.66% | 276.8만 |
|---|
| 2026.05.11 | ₩62,758 | ₩63,429 | ₩61,551 | ₩62,088 | -1.07% | 322.4만 |
|---|
| 2026.05.08 | ₩64,233 | ₩65,843 | ₩63,161 | ₩64,904 | +1.04% | 224만 |
|---|
| 2026.05.07 | ₩64,099 | ₩66,781 | ₩63,563 | ₩63,965 | -0.21% | 376.4만 |
|---|
| 2026.05.06 | ₩59,674 | ₩61,820 | ₩58,869 | ₩61,686 | +3.37% | 423.6만 |
|---|
| 2026.05.05 | ₩55,249 | ₩55,919 | ₩54,042 | ₩54,712 | -0.97% | 239.4만 |
|---|
| 2026.05.04 | ₩57,126 | ₩57,797 | ₩54,444 | ₩54,444 | -4.69% | 329.7만 |
|---|
| 2026.05.01 | ₩57,394 | ₩59,808 | ₩56,590 | ₩57,260 | -0.23% | 319.7만 |
|---|
| 2026.04.30 | ₩58,869 | ₩59,674 | ₩56,053 | ₩56,187 | -4.56% | 395.4만 |
|---|
| 2026.04.29 | ₩59,004 | ₩59,406 | ₩56,456 | ₩56,724 | -3.86% | 576.3만 |
|---|
| 2026.04.28 | ₩60,613 | ₩61,551 | ₩59,674 | ₩60,747 | +0.22% | 315.8만 |
|---|
| 2026.04.27 | ₩62,624 | ₩63,027 | ₩60,680 | ₩62,356 | -0.43% | 270.4만 |
|---|
| 2026.04.24 | ₩62,758 | ₩64,368 | ₩62,222 | ₩63,429 | +1.07% | 234.1만 |
|---|
| 2026.04.23 | ₩62,624 | ₩63,965 | ₩61,887 | ₩62,356 | -0.43% | 358.3만 |
|---|
| 2026.04.22 | ₩64,770 | ₩64,971 | ₩63,027 | ₩63,429 | -2.07% | 279.8만 |
|---|
| 2026.04.21 | ₩68,525 | ₩69,195 | ₩65,440 | ₩65,977 | -3.72% | 404.6만 |
|---|
| 2026.04.20 | ₩68,927 | ₩70,536 | ₩68,256 | ₩69,195 | +0.39% | 407.2만 |
|---|
| 2026.04.17 | ₩70,402 | ₩74,291 | ₩70,000 | ₩70,402 | 0.00% | 578.6만 |
|---|
| 2026.04.16 | ₩66,915 | ₩67,184 | ₩63,965 | ₩64,099 | -4.21% | 260.5만 |
|---|
| 2026.04.15 | ₩68,122 | ₩69,195 | ₩65,843 | ₩66,915 | -1.77% | 329.3만 |
|---|
| 2026.04.14 | ₩65,038 | ₩68,525 | ₩65,038 | ₩67,854 | +4.33% | 325.4만 |
|---|
| 2026.04.13 | ₩61,954 | ₩64,770 | ₩61,551 | ₩63,831 | +3.03% | 296.4만 |
|---|
| 2026.04.10 | ₩65,038 | ₩66,111 | ₩63,482 | ₩63,965 | -1.65% | 267.1만 |
|---|
| 2026.04.09 | ₩61,149 | ₩65,172 | ₩59,808 | ₩64,233 | +5.04% | 502.5만 |
|---|
| 2026.04.08 | ₩64,368 | ₩65,910 | ₩61,149 | ₩61,551 | -4.37% | 492.5만 |
|---|
| 2026.04.07 | ₩56,590 | ₩56,858 | ₩54,444 | ₩56,187 | -0.71% | 369.1만 |
|---|
| 2026.04.06 | ₩58,199 | ₩58,735 | ₩56,858 | ₩57,126 | -1.84% | 255.2만 |
|---|
| 2026.04.02 | ₩55,249 | ₩59,138 | ₩54,712 | ₩57,931 | +4.85% | 527.4만 |
|---|
| 2026.04.01 | ₩57,998 | ₩60,881 | ₩56,322 | ₩59,808 | +3.12% | 574.3만 |
|---|
| 2026.03.31 | ₩53,237 | ₩57,528 | ₩52,030 | ₩55,517 | +4.28% | 792.2만 |
|---|
| 2026.03.30 | ₩50,689 | ₩53,774 | ₩50,555 | ₩53,371 | +5.29% | 577.2만 |
|---|
| 2026.03.27 | ₩52,835 | ₩53,506 | ₩51,628 | ₩51,762 | -2.03% | 233.2만 |
|---|
| 2026.03.26 | ₩54,981 | ₩54,981 | ₩52,299 | ₩53,506 | -2.68% | 257.5만 |
|---|
| 2026.03.25 | ₩58,065 | ₩58,065 | ₩55,517 | ₩55,785 | -3.93% | 429.4만 |
|---|
| 2026.03.24 | ₩59,272 | ₩59,272 | ₩55,115 | ₩56,590 | -4.52% | 460.6만 |
|---|
| 2026.03.23 | ₩62,222 | ₩63,429 | ₩59,272 | ₩60,613 | -2.59% | 342.4만 |
|---|
| 2026.03.20 | ₩60,345 | ₩61,015 | ₩57,663 | ₩59,674 | -1.11% | 381.4만 |
|---|
| 2026.03.19 | ₩61,283 | ₩61,551 | ₩57,931 | ₩61,015 | -0.44% | 564.6만 |
|---|
| 2026.03.18 | ₩64,099 | ₩64,233 | ₩61,954 | ₩62,356 | -2.72% | 261.5만 |
|---|
| 2026.03.17 | ₩65,574 | ₩66,111 | ₩63,429 | ₩64,636 | -1.43% | 225.3만 |
|---|
| 2026.03.16 | ₩66,245 | ₩67,988 | ₩65,172 | ₩66,647 | +0.61% | 232.9만 |
|---|
| 2026.03.13 | ₩68,256 | ₩68,927 | ₩65,776 | ₩66,245 | -2.95% | 188만 |
|---|
| 2026.03.12 | ₩67,586 | ₩68,189 | ₩65,306 | ₩67,318 | -0.40% | 320.1만 |
|---|
| 2026.03.11 | ₩74,291 | ₩74,291 | ₩68,726 | ₩68,793 | -7.40% | 307.3만 |
|---|
| 2026.03.10 | ₩72,816 | ₩75,297 | ₩71,207 | ₩74,291 | +2.03% | 555.1만 |
|---|
| 2026.03.09 | ₩67,050 | ₩72,816 | ₩67,050 | ₩71,475 | +6.60% | 536만 |
|---|
| 2026.03.06 | ₩68,122 | ₩70,268 | ₩66,915 | ₩69,731 | +2.36% | 379.3만 |
|---|
| 2026.03.05 | ₩71,743 | ₩71,743 | ₩68,136 | ₩69,866 | -2.62% | 464.6만 |
|---|
| 2026.03.04 | ₩76,436 | ₩77,375 | ₩72,145 | ₩72,682 | -4.91% | 314.7만 |
|---|
| 2026.03.03 | ₩71,743 | ₩75,900 | ₩71,072 | ₩74,425 | +3.74% | 522.2만 |
|---|
| 2026.03.02 | ₩73,084 | ₩77,509 | ₩72,413 | ₩73,620 | +0.73% | 393.2만 |
|---|
| 2026.02.27 | ₩82,873 | ₩83,946 | ₩79,521 | ₩79,923 | -3.56% | 190.8만 |
|---|
| 2026.02.26 | ₩87,567 | ₩88,894 | ₩82,471 | ₩84,214 | -3.83% | 256.9만 |
|---|
| 2026.02.25 | ₩84,214 | ₩88,505 | ₩83,946 | ₩85,823 | +1.91% | 141.7만 |
|---|
| 2026.02.24 | ₩84,482 | ₩86,896 | ₩84,093 | ₩84,348 | -0.16% | 116.9만 |
|---|
| 2026.02.23 | ₩81,666 | ₩85,703 | ₩79,722 | ₩84,482 | +3.45% | 146.7만 |
|---|
| 2026.02.20 | ₩82,873 | ₩83,879 | ₩81,197 | ₩81,800 | -1.29% | 196.5만 |
|---|
| 2026.02.19 | ₩84,348 | ₩85,019 | ₩81,532 | ₩82,203 | -2.54% | 206.1만 |
|---|
| 2026.02.18 | ₩88,237 | ₩88,371 | ₩85,823 | ₩86,226 | -2.28% | 163.6만 |
|---|
| 2026.02.17 | ₩86,226 | ₩92,193 | ₩84,549 | ₩89,444 | +3.73% | 142.6만 |
|---|
| 2026.02.13 | ₩91,053 | ₩91,053 | ₩85,823 | ₩86,494 | -5.01% | 162.1만 |
|---|
| 2026.02.12 | ₩85,957 | ₩92,917 | ₩85,019 | ₩90,517 | +5.30% | 155.1만 |
|---|
| 2026.02.11 | ₩87,164 | ₩88,237 | ₩85,153 | ₩85,421 | -2.00% | 89만 |
|---|
| 2026.02.10 | ₩88,237 | ₩90,718 | ₩88,237 | ₩89,712 | +1.67% | 40.5만 |
|---|
| 2026.02.09 | ₩89,578 | ₩90,383 | ₩87,768 | ₩88,371 | -1.35% | 56.5만 |
|---|
| 2026.02.06 | ₩93,869 | ₩94,272 | ₩88,237 | ₩88,774 | -5.43% | 65.2만 |
|---|
| 2026.02.05 | ₩93,869 | ₩98,026 | ₩93,333 | ₩95,076 | +1.29% | 57.2만 |
|---|
| 2026.02.04 | ₩96,551 | ₩96,551 | ₩91,657 | ₩92,126 | -4.58% | 86만 |
|---|
| 2026.02.03 | ₩104,329 | ₩105,000 | ₩97,490 | ₩97,624 | -6.43% | 137만 |
|---|
| 2026.02.02 | ₩104,195 | ₩105,000 | ₩101,245 | ₩103,927 | -0.26% | 83만 |
|---|
| 2026.01.30 | ₩99,904 | ₩102,183 | ₩97,369 | ₩97,624 | -2.28% | 101만 |
|---|
| 2026.01.29 | ₩97,222 | ₩99,931 | ₩94,272 | ₩99,501 | +2.34% | 145.4만 |
|---|
| 2026.01.28 | ₩103,256 | ₩104,731 | ₩101,915 | ₩102,183 | -1.04% | 74.1만 |
|---|
| 2026.01.27 | ₩105,268 | ₩106,743 | ₩103,390 | ₩104,731 | -0.51% | 32.7만 |
|---|
| 2026.01.26 | ₩103,122 | ₩107,480 | ₩102,720 | ₩105,670 | +2.47% | 35.2만 |
|---|
| 2026.01.23 | ₩103,927 | ₩105,603 | ₩100,038 | ₩105,000 | +1.03% | 65.1만 |
|---|
| 2026.01.22 | ₩106,206 | ₩107,293 | ₩104,731 | ₩105,804 | -0.38% | 59.3만 |
|---|
| 2026.01.21 | ₩109,425 | ₩109,961 | ₩102,988 | ₩105,804 | -3.31% | 133만 |
|---|
| 2026.01.20 | ₩111,034 | ₩115,446 | ₩109,693 | ₩114,118 | +2.78% | 42.1만 |
|---|
| 2026.01.16 | ₩113,045 | ₩114,950 | ₩112,911 | ₩113,180 | +0.12% | 42만 |
|---|
| 2026.01.15 | ₩113,314 | ₩115,996 | ₩110,900 | ₩113,180 | -0.12% | 114.1만 |
|---|
| 2026.01.14 | ₩113,582 | ₩113,984 | ₩107,078 | ₩110,498 | -2.72% | 92.5만 |
|---|
| 2026.01.13 | ₩115,727 | ₩116,130 | ₩111,235 | ₩114,118 | -1.39% | 92만 |
|---|
| 2026.01.12 | ₩118,275 | ₩120,153 | ₩116,720 | ₩118,007 | -0.23% | 58.9만 |
|---|
| 2026.01.09 | ₩115,593 | ₩119,281 | ₩114,521 | ₩118,409 | +2.44% | 65.1만 |
|---|
| 2026.01.08 | ₩124,712 | ₩124,846 | ₩113,783 | ₩116,532 | -6.56% | 87.5만 |
|---|
| 2026.01.07 | ₩121,225 | ₩126,992 | ₩120,568 | ₩125,651 | +3.65% | 73.6만 |
|---|
| 2026.01.06 | ₩118,275 | ₩122,969 | ₩117,806 | ₩122,432 | +3.51% | 84.7만 |
|---|
| 2026.01.05 | ₩111,839 | ₩122,902 | ₩110,900 | ₩118,812 | +6.24% | 151만 |
|---|
| 2026.01.02 | ₩120,823 | ₩122,566 | ₩115,191 | ₩116,130 | -3.88% | 44만 |
|---|
| 2025.12.31 | ₩119,482 | ₩122,191 | ₩119,080 | ₩121,225 | +1.46% | 30.6만 |
|---|
| 2025.12.30 | ₩118,812 | ₩118,946 | ₩116,934 | ₩118,812 | 0.00% | 32.5만 |
|---|
| 2025.12.29 | ₩121,896 | ₩122,566 | ₩119,885 | ₩120,555 | -1.10% | 29.3만 |
|---|
| 2025.12.26 | ₩121,494 | ₩124,980 | ₩121,494 | ₩123,371 | +1.55% | 18.6만 |
|---|
| 2025.12.24 | ₩121,494 | ₩122,835 | ₩120,756 | ₩121,494 | 0.00% | 18.7만 |
|---|
| 2025.12.23 | ₩122,030 | ₩123,103 | ₩119,750 | ₩120,153 | -1.54% | 30.2만 |
|---|
| 2025.12.22 | ₩121,091 | ₩123,438 | ₩118,409 | ₩123,103 | +1.66% | 49.3만 |
|---|
| 2025.12.19 | ₩124,846 | ₩124,846 | ₩121,762 | ₩124,444 | -0.32% | 34.8만 |
|---|
| 2025.12.18 | ₩119,750 | ₩125,825 | ₩119,616 | ₩125,248 | +4.59% | 50.1만 |
|---|
| 2025.12.17 | ₩122,701 | ₩124,310 | ₩119,214 | ₩119,750 | -2.40% | 53만 |
|---|
| 2025.12.16 | ₩119,952 | ₩126,925 | ₩119,549 | ₩125,651 | +4.75% | 65.5만 |
|---|
| 2025.12.15 | ₩113,314 | ₩119,281 | ₩113,045 | ₩116,666 | +2.96% | 52.2만 |
|---|
| 2025.12.12 | ₩110,095 | ₩113,582 | ₩109,492 | ₩113,582 | +3.17% | 57.8만 |
|---|
| 2025.12.11 | ₩109,961 | ₩112,308 | ₩109,492 | ₩111,436 | +1.34% | 35.2만 |
|---|
| 2025.12.10 | ₩109,291 | ₩112,375 | ₩107,212 | ₩107,950 | -1.23% | 38.2만 |
|---|
| 2025.12.09 | ₩109,559 | ₩109,961 | ₩107,279 | ₩108,888 | -0.61% | 30.4만 |
|---|
| 2025.12.08 | ₩107,011 | ₩109,559 | ₩105,469 | ₩109,291 | +2.13% | 49.4만 |
|---|
| 2025.12.05 | ₩105,402 | ₩105,670 | ₩101,164 | ₩105,402 | 0.00% | 36만 |
|---|
| 2025.12.04 | ₩105,938 | ₩107,091 | ₩104,061 | ₩105,536 | -0.38% | 27.2만 |
|---|
| 2025.12.03 | ₩110,229 | ₩110,229 | ₩105,469 | ₩105,804 | -4.01% | 38.1만 |
|---|
| 2025.12.02 | ₩108,486 | ₩112,509 | ₩108,486 | ₩111,436 | +2.72% | 30만 |
|---|
| 2025.12.01 | ₩110,229 | ₩110,323 | ₩106,139 | ₩107,950 | -2.07% | 32.9만 |
|---|
| 2025.11.28 | ₩112,911 | ₩113,448 | ₩109,076 | ₩109,827 | -2.73% | 13.8만 |
|---|
| 2025.11.26 | ₩116,130 | ₩116,800 | ₩111,302 | ₩113,582 | -2.19% | 38.1만 |
|---|
| 2025.11.25 | ₩117,873 | ₩120,153 | ₩115,687 | ₩116,130 | -1.48% | 23.1만 |
|---|
| 2025.11.24 | ₩118,544 | ₩121,829 | ₩114,386 | ₩115,191 | -2.83% | 31.1만 |
|---|
| 2025.11.21 | ₩119,885 | ₩122,164 | ₩115,593 | ₩117,203 | -2.24% | 38.2만 |
|---|
| 2025.11.20 | ₩112,643 | ₩119,214 | ₩107,735 | ₩118,946 | +5.60% | 73.4만 |
|---|
| 2025.11.19 | ₩115,057 | ₩116,666 | ₩112,844 | ₩113,448 | -1.40% | 24.7만 |
|---|
| 2025.11.18 | ₩116,264 | ₩117,135 | ₩110,028 | ₩110,632 | -4.84% | 50.6만 |
|---|
| 2025.11.17 | ₩110,632 | ₩115,540 | ₩110,028 | ₩114,386 | +3.39% | 52.1만 |
|---|
| 2025.11.14 | ₩113,850 | ₩116,599 | ₩109,693 | ₩109,961 | -3.42% | 41.6만 |
|---|
| 2025.11.13 | ₩112,509 | ₩115,057 | ₩109,706 | ₩113,582 | +0.95% | 54만 |
|---|
| 2025.11.12 | ₩111,168 | ₩113,555 | ₩110,028 | ₩113,180 | +1.81% | 39.2만 |
|---|
| 2025.11.11 | ₩112,911 | ₩113,314 | ₩107,950 | ₩109,693 | -2.85% | 46.4만 |
|---|
| 2025.11.10 | ₩115,593 | ₩119,348 | ₩113,850 | ₩114,521 | -0.93% | 50.5만 |
|---|
| 2025.11.07 | ₩122,701 | ₩123,907 | ₩117,337 | ₩118,141 | -3.72% | 56.7만 |
|---|
| 2025.11.06 | ₩124,310 | ₩124,712 | ₩119,147 | ₩122,969 | -1.08% | 64.7만 |
|---|
| 2025.11.05 | ₩125,383 | ₩127,327 | ₩121,963 | ₩127,126 | +1.39% | 59.2만 |
|---|
| 2025.11.04 | ₩125,919 | ₩129,808 | ₩123,639 | ₩124,980 | -0.75% | 54.8만 |
|---|
| 2025.11.03 | ₩123,371 | ₩126,992 | ₩121,293 | ₩121,628 | -1.41% | 48.5만 |
|---|
| 2025.10.31 | ₩123,371 | ₩125,316 | ₩121,950 | ₩123,103 | -0.22% | 37.7만 |
|---|
| 2025.10.30 | ₩124,176 | ₩125,651 | ₩120,555 | ₩124,980 | +0.65% | 45.3만 |
|---|
| 2025.10.29 | ₩125,248 | ₩125,651 | ₩121,561 | ₩123,639 | -1.28% | 32.8만 |
|---|
| 2025.10.28 | ₩122,030 | ₩125,517 | ₩121,896 | ₩125,114 | +2.53% | 37.3만 |
|---|
| 2025.10.27 | ₩118,678 | ₩120,689 | ₩117,739 | ₩120,019 | +1.13% | 30.5만 |
|---|
| 2025.10.24 | ₩116,666 | ₩120,019 | ₩116,130 | ₩119,885 | +2.76% | 32.5만 |
|---|
| 2025.10.23 | ₩120,421 | ₩121,896 | ₩116,411 | ₩117,471 | -2.45% | 51.8만 |
|---|
| 2025.10.22 | ₩127,126 | ₩131,551 | ₩125,517 | ₩127,260 | +0.11% | 30.5만 |
|---|
| 2025.10.21 | ₩126,321 | ₩129,406 | ₩125,383 | ₩128,333 | +1.59% | 36.2만 |
|---|
| 2025.10.20 | ₩128,065 | ₩128,601 | ₩124,310 | ₩126,455 | -1.26% | 31.1만 |
|---|
| 2025.10.17 | ₩130,747 | ₩132,704 | ₩127,662 | ₩130,076 | -0.51% | 38.5만 |
|---|
| 2025.10.16 | ₩124,578 | ₩132,758 | ₩123,371 | ₩130,344 | +4.63% | 38.2만 |
|---|
| 2025.10.15 | ₩123,371 | ₩126,858 | ₩120,957 | ₩125,114 | +1.41% | 32.5만 |
|---|
| 2025.10.14 | ₩127,662 | ₩128,601 | ₩122,432 | ₩124,712 | -2.31% | 33.8만 |
|---|
| 2025.10.13 | ₩125,651 | ₩127,796 | ₩122,097 | ₩122,432 | -2.56% | 35.9만 |
|---|
| 2025.10.10 | ₩120,622 | ₩129,540 | ₩119,080 | ₩129,406 | +7.28% | 53.5만 |
|---|