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 | ₩43,606 | ₩44,290 | ₩42,332 | ₩44,116 | +1.17% | 88.2만 |
| 2026.10.08 | ₩44,009 | ₩44,317 | ₩43,003 | ₩43,231 | -1.77% | 105.3만 |
| 2026.10.07 | ₩45,068 | ₩46,530 | ₩44,264 | ₩45,819 | +1.67% | 61.3만 |
| 2026.10.06 | ₩46,665 | ₩46,986 | ₩45,216 | ₩45,551 | -2.39% | 72.2만 |
| 2026.10.05 | ₩47,416 | ₩48,583 | ₩45,229 | ₩46,115 | -2.74% | 77.4만 |
| 2026.10.02 | ₩48,623 | ₩48,958 | ₩47,040 | ₩47,308 | -2.70% | 85만 |
| 2026.10.01 | ₩50,501 | ₩50,970 | ₩47,483 | ₩47,644 | -5.66% | 114.9만 |
| 2026.09.30 | ₩50,045 | ₩50,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,407 |
| +0.72% |
| 50.7만 |
| 2026.09.29 | ₩51,453 | ₩51,775 | ₩50,179 | ₩50,769 | -1.33% | 63.5만 |
|---|
| 2026.09.28 | ₩47,966 | ₩50,004 | ₩47,966 | ₩49,951 | +4.14% | 53만 |
|---|
| 2026.09.25 | ₩49,186 | ₩50,085 | ₩48,770 | ₩49,106 | -0.16% | 97.1만 |
|---|
| 2026.09.24 | ₩47,845 | ₩48,489 | ₩46,423 | ₩47,791 | -0.11% | 74만 |
|---|
| 2026.09.23 | ₩48,288 | ₩48,871 | ₩47,241 | ₩48,408 | +0.25% | 114.2만 |
|---|
| 2026.09.22 | ₩48,905 | ₩49,387 | ₩46,993 | ₩49,065 | +0.33% | 91만 |
|---|
| 2026.09.21 | ₩46,262 | ₩47,979 | ₩45,836 | ₩47,778 | +3.28% | 82.7만 |
|---|
| 2026.09.18 | ₩44,304 | ₩45,350 | ₩44,183 | ₩45,216 | +2.06% | 64.7만 |
|---|
| 2026.09.17 | ₩45,632 | ₩45,893 | ₩44,210 | ₩44,451 | -2.59% | 56.1만 |
|---|
| 2026.09.16 | ₩42,949 | ₩45,236 | ₩42,922 | ₩44,760 | +4.22% | 126.8만 |
|---|
| 2026.09.15 | ₩43,754 | ₩43,754 | ₩40,944 | ₩41,460 | -5.24% | 119.1만 |
|---|
| 2026.09.14 | ₩42,104 | ₩44,505 | ₩41,702 | ₩44,398 | +5.45% | 160.5만 |
|---|
| 2026.09.11 | ₩44,129 | ₩44,129 | ₩42,352 | ₩43,419 | -1.61% | 101.7만 |
|---|
| 2026.09.10 | ₩42,319 | ₩44,639 | ₩42,201 | ₩43,459 | +2.69% | 91.8만 |
|---|
| 2026.09.09 | ₩43,137 | ₩44,143 | ₩42,976 | ₩43,687 | +1.27% | 55.6만 |
|---|
| 2026.09.08 | ₩44,264 | ₩44,639 | ₩43,150 | ₩43,995 | -0.61% | 77.9만 |
|---|
| 2026.09.04 | ₩45,404 | ₩46,772 | ₩45,162 | ₩45,511 | +0.24% | 52.6만 |
|---|
| 2026.09.03 | ₩44,357 | ₩45,095 | ₩43,781 | ₩44,787 | +0.97% | 75.2만 |
|---|
| 2026.09.02 | ₩45,149 | ₩45,196 | ₩43,633 | ₩44,391 | -1.68% | 98.3만 |
|---|
| 2026.09.01 | ₩44,934 | ₩46,235 | ₩44,585 | ₩44,626 | -0.69% | 85.4만 |
|---|
| 2026.08.31 | ₩45,994 | ₩48,100 | ₩45,256 | ₩46,450 | +0.99% | 65만 |
|---|
| 2026.08.28 | ₩48,153 | ₩48,697 | ₩47,282 | ₩48,019 | -0.28% | 61.1만 |
|---|
| 2026.08.27 | ₩48,770 | ₩50,071 | ₩47,791 | ₩48,180 | -1.21% | 64.1만 |
|---|
| 2026.08.26 | ₩50,662 | ₩50,930 | ₩47,711 | ₩48,650 | -3.97% | 116.7만 |
|---|
| 2026.08.25 | ₩49,387 | ₩49,629 | ₩48,381 | ₩49,615 | +0.46% | 66.1만 |
|---|
| 2026.08.24 | ₩46,906 | ₩48,744 | ₩46,249 | ₩47,778 | +1.86% | 82.4만 |
|---|
| 2026.08.21 | ₩46,919 | ₩47,181 | ₩45,605 | ₩46,208 | -1.52% | 39.4만 |
|---|
| 2026.08.20 | ₩46,423 | ₩47,603 | ₩45,283 | ₩47,201 | +1.68% | 70.3만 |
|---|
| 2026.08.19 | ₩47,711 | ₩48,180 | ₩46,980 | ₩47,711 | 0.00% | 53.7만 |
|---|
| 2026.08.18 | ₩48,073 | ₩49,763 | ₩47,992 | ₩48,274 | +0.42% | 76.5만 |
|---|
| 2026.08.17 | ₩50,474 | ₩51,171 | ₩49,240 | ₩49,347 | -2.23% | 72.5만 |
|---|
| 2026.08.14 | ₩51,171 | ₩51,694 | ₩49,817 | ₩50,930 | -0.47% | 56.8만 |
|---|
| 2026.08.13 | ₩53,130 | ₩53,921 | ₩51,547 | ₩51,654 | -2.78% | 74.5만 |
|---|
| 2026.08.12 | ₩52,204 | ₩52,902 | ₩51,587 | ₩52,030 | -0.33% | 84.3만 |
|---|
| 2026.08.11 | ₩54,089 | ₩54,216 | ₩51,762 | ₩52,097 | -3.68% | 86.1만 |
|---|
| 2026.08.10 | ₩58,361 | ₩58,562 | ₩53,331 | ₩53,599 | -8.16% | 86.6만 |
|---|
| 2026.08.07 | ₩60,708 | ₩61,902 | ₩58,723 | ₩60,494 | -0.35% | 26.9만 |
|---|
| 2026.08.06 | ₩58,871 | ₩61,164 | ₩58,280 | ₩59,903 | +1.75% | 39.1만 |
|---|
| 2026.08.05 | ₩56,550 | ₩61,365 | ₩56,174 | ₩61,245 | +8.30% | 40.9만 |
|---|
| 2026.08.04 | ₩57,060 | ₩58,830 | ₩56,027 | ₩56,818 | -0.42% | 49.8만 |
|---|
| 2026.08.03 | ₩56,188 | ₩56,631 | ₩53,881 | ₩55,356 | -1.48% | 43.2만 |
|---|
| 2026.07.31 | ₩54,471 | ₩55,826 | ₩53,378 | ₩53,438 | -1.90% | 22.4만 |
|---|
| 2026.07.30 | ₩57,999 | ₩58,213 | ₩54,806 | ₩55,061 | -5.06% | 19.6만 |
|---|
| 2026.07.29 | ₩57,556 | ₩58,150 | ₩56,496 | ₩56,778 | -1.35% | 42.1만 |
|---|
| 2026.07.28 | ₩58,549 | ₩61,634 | ₩57,999 | ₩60,909 | +4.03% | 35.4만 |
|---|
| 2026.07.27 | ₩58,562 | ₩59,233 | ₩57,154 | ₩59,018 | +0.78% | 45.4만 |
|---|
| 2026.07.24 | ₩54,914 | ₩56,121 | ₩53,653 | ₩55,785 | +1.59% | 47.8만 |
|---|
| 2026.07.23 | ₩52,043 | ₩55,026 | ₩52,003 | ₩54,887 | +5.46% | 54.7만 |
|---|
| 2026.07.22 | ₩54,498 | ₩55,142 | ₩53,385 | ₩54,310 | -0.34% | 46.8만 |
|---|
| 2026.07.21 | ₩57,918 | ₩58,133 | ₩55,987 | ₩56,067 | -3.20% | 48.3만 |
|---|
| 2026.07.20 | ₩59,085 | ₩59,434 | ₩57,234 | ₩58,643 | -0.75% | 42.2만 |
|---|
| 2026.07.17 | ₩59,501 | ₩60,239 | ₩58,052 | ₩58,428 | -1.80% | 47.3만 |
|---|
| 2026.07.16 | ₩61,714 | ₩61,889 | ₩59,944 | ₩61,178 | -0.87% | 32.6만 |
|---|
| 2026.07.15 | ₩61,473 | ₩64,182 | ₩61,231 | ₩62,345 | +1.42% | 51.4만 |
|---|
| 2026.07.14 | ₩61,298 | ₩63,444 | ₩60,762 | ₩61,701 | +0.66% | 278.2만 |
|---|
| 2026.07.13 | ₩65,255 | ₩65,255 | ₩61,298 | ₩62,103 | -4.83% | 332.5만 |
|---|
| 2026.07.10 | ₩66,529 | ₩69,615 | ₩66,127 | ₩67,737 | +1.81% | 282.8만 |
|---|
| 2026.07.09 | ₩65,591 | ₩67,428 | ₩65,523 | ₩66,798 | +1.84% | 276.4만 |
|---|
| 2026.07.08 | ₩66,127 | ₩67,737 | ₩63,713 | ₩64,920 | -1.83% | 418.9만 |
|---|
| 2026.07.07 | ₩71,090 | ₩71,774 | ₩68,018 | ₩68,810 | -3.21% | 374만 |
|---|
| 2026.07.06 | ₩72,029 | ₩72,431 | ₩70,822 | ₩71,895 | -0.19% | 227.3만 |
|---|
| 2026.07.02 | ₩71,895 | ₩72,431 | ₩69,480 | ₩71,358 | -0.75% | 330.1만 |
|---|
| 2026.07.01 | ₩71,895 | ₩72,901 | ₩70,218 | ₩72,297 | +0.56% | 375.8만 |
|---|
| 2026.06.30 | ₩70,688 | ₩71,895 | ₩69,279 | ₩71,761 | +1.52% | 304.2만 |
|---|
| 2026.06.29 | ₩70,553 | ₩71,090 | ₩68,957 | ₩70,688 | +0.19% | 351.2만 |
|---|
| 2026.06.26 | ₩71,626 | ₩72,297 | ₩69,950 | ₩71,224 | -0.56% | 340.9만 |
|---|
| 2026.06.25 | ₩73,504 | ₩74,309 | ₩70,621 | ₩71,090 | -3.28% | 353.4만 |
|---|
| 2026.06.24 | ₩73,504 | ₩75,114 | ₩71,962 | ₩72,700 | -1.09% | 391.1만 |
|---|
| 2026.06.23 | ₩71,694 | ₩72,498 | ₩70,151 | ₩70,822 | -1.22% | 317.8만 |
|---|
| 2026.06.22 | ₩72,565 | ₩74,443 | ₩71,358 | ₩71,492 | -1.48% | 359.4만 |
|---|
| 2026.06.18 | ₩72,968 | ₩75,382 | ₩72,968 | ₩73,773 | +1.10% | 442.9만 |
|---|
| 2026.06.17 | ₩70,822 | ₩72,029 | ₩69,346 | ₩71,626 | +1.14% | 529.3만 |
|---|
| 2026.06.16 | ₩70,929 | ₩71,492 | ₩69,346 | ₩70,017 | -1.29% | 380.7만 |
|---|
| 2026.06.15 | ₩69,212 | ₩69,615 | ₩67,468 | ₩68,944 | -0.39% | 444.9만 |
|---|
| 2026.06.12 | ₩66,127 | ₩66,664 | ₩62,103 | ₩63,579 | -3.85% | 481.2만 |
|---|
| 2026.06.11 | ₩60,359 | ₩65,322 | ₩59,957 | ₩65,188 | +8.00% | 612.2만 |
|---|
| 2026.06.10 | ₩63,847 | ₩63,847 | ₩59,689 | ₩61,701 | -3.36% | 390.3만 |
|---|
| 2026.06.09 | ₩62,640 | ₩66,664 | ₩62,371 | ₩64,786 | +3.43% | 388.8만 |
|---|
| 2026.06.08 | ₩62,103 | ₩62,103 | ₩59,890 | ₩61,701 | -0.65% | 335.8만 |
|---|
| 2026.06.05 | ₩60,091 | ₩63,579 | ₩60,091 | ₩63,579 | +5.80% | 370.3만 |
|---|
| 2026.06.04 | ₩60,762 | ₩61,567 | ₩59,420 | ₩59,823 | -1.55% | 198.7만 |
|---|
| 2026.06.03 | ₩60,628 | ₩61,500 | ₩58,374 | ₩59,689 | -1.55% | 352.1만 |
|---|
| 2026.06.02 | ₩62,640 | ₩62,908 | ₩60,628 | ₩61,567 | -1.71% | 309.6만 |
|---|
| 2026.06.01 | ₩63,042 | ₩63,176 | ₩59,890 | ₩62,103 | -1.49% | 317.6만 |
|---|
| 2026.05.29 | ₩65,054 | ₩66,932 | ₩64,517 | ₩65,322 | +0.41% | 279.1만 |
|---|
| 2026.05.28 | ₩64,249 | ₩65,926 | ₩63,444 | ₩64,383 | +0.21% | 302.5만 |
|---|
| 2026.05.27 | ₩65,859 | ₩66,798 | ₩63,981 | ₩65,859 | 0.00% | 292.7만 |
|---|
| 2026.05.26 | ₩61,164 | ₩63,713 | ₩59,420 | ₩63,579 | +3.95% | 289.3만 |
|---|
| 2026.05.22 | ₩60,896 | ₩61,164 | ₩59,152 | ₩59,555 | -2.20% | 182.2만 |
|---|
| 2026.05.21 | ₩56,201 | ₩61,298 | ₩55,531 | ₩60,225 | +7.16% | 462.8만 |
|---|
| 2026.05.20 | ₩55,933 | ₩58,616 | ₩54,458 | ₩57,811 | +3.36% | 451.9만 |
|---|
| 2026.05.19 | ₩55,933 | ₩57,274 | ₩54,927 | ₩55,262 | -1.20% | 275.5만 |
|---|
| 2026.05.18 | ₩58,750 | ₩59,823 | ₩55,665 | ₩56,872 | -3.20% | 294.2만 |
|---|
| 2026.05.15 | ₩60,494 | ₩60,561 | ₩58,079 | ₩58,079 | -3.99% | 217.3만 |
|---|
| 2026.05.14 | ₩62,640 | ₩62,975 | ₩60,896 | ₩61,701 | -1.50% | 222.1만 |
|---|
| 2026.05.13 | ₩61,164 | ₩63,579 | ₩60,762 | ₩62,371 | +1.97% | 243.8만 |
|---|
| 2026.05.12 | ₩60,762 | ₩62,506 | ₩60,359 | ₩61,164 | +0.66% | 276.8만 |
|---|
| 2026.05.11 | ₩62,774 | ₩63,444 | ₩61,567 | ₩62,103 | -1.07% | 322.4만 |
|---|
| 2026.05.08 | ₩64,249 | ₩65,859 | ₩63,176 | ₩64,920 | +1.04% | 224만 |
|---|
| 2026.05.07 | ₩64,115 | ₩66,798 | ₩63,579 | ₩63,981 | -0.21% | 376.4만 |
|---|
| 2026.05.06 | ₩59,689 | ₩61,835 | ₩58,884 | ₩61,701 | +3.37% | 423.6만 |
|---|
| 2026.05.05 | ₩55,262 | ₩55,933 | ₩54,055 | ₩54,726 | -0.97% | 239.4만 |
|---|
| 2026.05.04 | ₩57,140 | ₩57,811 | ₩54,458 | ₩54,458 | -4.69% | 329.7만 |
|---|
| 2026.05.01 | ₩57,408 | ₩59,823 | ₩56,604 | ₩57,274 | -0.23% | 319.7만 |
|---|
| 2026.04.30 | ₩58,884 | ₩59,689 | ₩56,067 | ₩56,201 | -4.56% | 395.4만 |
|---|
| 2026.04.29 | ₩59,018 | ₩59,420 | ₩56,470 | ₩56,738 | -3.86% | 576.3만 |
|---|
| 2026.04.28 | ₩60,628 | ₩61,567 | ₩59,689 | ₩60,762 | +0.22% | 315.8만 |
|---|
| 2026.04.27 | ₩62,640 | ₩63,042 | ₩60,695 | ₩62,371 | -0.43% | 270.4만 |
|---|
| 2026.04.24 | ₩62,774 | ₩64,383 | ₩62,237 | ₩63,444 | +1.07% | 234.1만 |
|---|
| 2026.04.23 | ₩62,640 | ₩63,981 | ₩61,902 | ₩62,371 | -0.43% | 358.3만 |
|---|
| 2026.04.22 | ₩64,786 | ₩64,987 | ₩63,042 | ₩63,444 | -2.07% | 279.8만 |
|---|
| 2026.04.21 | ₩68,541 | ₩69,212 | ₩65,456 | ₩65,993 | -3.72% | 404.6만 |
|---|
| 2026.04.20 | ₩68,944 | ₩70,553 | ₩68,273 | ₩69,212 | +0.39% | 407.2만 |
|---|
| 2026.04.17 | ₩70,419 | ₩74,309 | ₩70,017 | ₩70,419 | 0.00% | 578.6만 |
|---|
| 2026.04.16 | ₩66,932 | ₩67,200 | ₩63,981 | ₩64,115 | -4.21% | 260.5만 |
|---|
| 2026.04.15 | ₩68,139 | ₩69,212 | ₩65,859 | ₩66,932 | -1.77% | 329.3만 |
|---|
| 2026.04.14 | ₩65,054 | ₩68,541 | ₩65,054 | ₩67,871 | +4.33% | 325.4만 |
|---|
| 2026.04.13 | ₩61,969 | ₩64,786 | ₩61,567 | ₩63,847 | +3.03% | 296.4만 |
|---|
| 2026.04.10 | ₩65,054 | ₩66,127 | ₩63,498 | ₩63,981 | -1.65% | 267.1만 |
|---|
| 2026.04.09 | ₩61,164 | ₩65,188 | ₩59,823 | ₩64,249 | +5.04% | 502.5만 |
|---|
| 2026.04.08 | ₩64,383 | ₩65,926 | ₩61,164 | ₩61,567 | -4.37% | 492.5만 |
|---|
| 2026.04.07 | ₩56,604 | ₩56,872 | ₩54,458 | ₩56,201 | -0.71% | 369.1만 |
|---|
| 2026.04.06 | ₩58,213 | ₩58,750 | ₩56,872 | ₩57,140 | -1.84% | 255.2만 |
|---|
| 2026.04.02 | ₩55,262 | ₩59,152 | ₩54,726 | ₩57,945 | +4.85% | 527.4만 |
|---|
| 2026.04.01 | ₩58,012 | ₩60,896 | ₩56,335 | ₩59,823 | +3.12% | 574.3만 |
|---|
| 2026.03.31 | ₩53,250 | ₩57,543 | ₩52,043 | ₩55,531 | +4.28% | 792.2만 |
|---|
| 2026.03.30 | ₩50,702 | ₩53,787 | ₩50,568 | ₩53,385 | +5.29% | 577.2만 |
|---|
| 2026.03.27 | ₩52,848 | ₩53,519 | ₩51,641 | ₩51,775 | -2.03% | 233.2만 |
|---|
| 2026.03.26 | ₩54,994 | ₩54,994 | ₩52,311 | ₩53,519 | -2.68% | 257.5만 |
|---|
| 2026.03.25 | ₩58,079 | ₩58,079 | ₩55,531 | ₩55,799 | -3.93% | 429.4만 |
|---|
| 2026.03.24 | ₩59,286 | ₩59,286 | ₩55,128 | ₩56,604 | -4.52% | 460.6만 |
|---|
| 2026.03.23 | ₩62,237 | ₩63,444 | ₩59,286 | ₩60,628 | -2.59% | 342.4만 |
|---|
| 2026.03.20 | ₩60,359 | ₩61,030 | ₩57,677 | ₩59,689 | -1.11% | 381.4만 |
|---|
| 2026.03.19 | ₩61,298 | ₩61,567 | ₩57,945 | ₩61,030 | -0.44% | 564.6만 |
|---|
| 2026.03.18 | ₩64,115 | ₩64,249 | ₩61,969 | ₩62,371 | -2.72% | 261.5만 |
|---|
| 2026.03.17 | ₩65,591 | ₩66,127 | ₩63,444 | ₩64,652 | -1.43% | 225.3만 |
|---|
| 2026.03.16 | ₩66,261 | ₩68,005 | ₩65,188 | ₩66,664 | +0.61% | 232.9만 |
|---|
| 2026.03.13 | ₩68,273 | ₩68,944 | ₩65,792 | ₩66,261 | -2.95% | 188만 |
|---|
| 2026.03.12 | ₩67,603 | ₩68,206 | ₩65,322 | ₩67,334 | -0.40% | 320.1만 |
|---|
| 2026.03.11 | ₩74,309 | ₩74,309 | ₩68,743 | ₩68,810 | -7.40% | 307.3만 |
|---|
| 2026.03.10 | ₩72,834 | ₩75,315 | ₩71,224 | ₩74,309 | +2.03% | 555.1만 |
|---|
| 2026.03.09 | ₩67,066 | ₩72,834 | ₩67,066 | ₩71,492 | +6.60% | 536만 |
|---|
| 2026.03.06 | ₩68,139 | ₩70,285 | ₩66,932 | ₩69,749 | +2.36% | 379.3만 |
|---|
| 2026.03.05 | ₩71,761 | ₩71,761 | ₩68,152 | ₩69,883 | -2.62% | 464.6만 |
|---|
| 2026.03.04 | ₩76,455 | ₩77,394 | ₩72,163 | ₩72,700 | -4.91% | 314.7만 |
|---|
| 2026.03.03 | ₩71,761 | ₩75,919 | ₩71,090 | ₩74,443 | +3.74% | 522.2만 |
|---|
| 2026.03.02 | ₩73,102 | ₩77,528 | ₩72,431 | ₩73,638 | +0.73% | 393.2만 |
|---|
| 2026.02.27 | ₩82,894 | ₩83,967 | ₩79,540 | ₩79,943 | -3.56% | 190.8만 |
|---|
| 2026.02.26 | ₩87,588 | ₩88,916 | ₩82,491 | ₩84,235 | -3.83% | 256.9만 |
|---|
| 2026.02.25 | ₩84,235 | ₩88,527 | ₩83,967 | ₩85,844 | +1.91% | 141.7만 |
|---|
| 2026.02.24 | ₩84,503 | ₩86,918 | ₩84,114 | ₩84,369 | -0.16% | 116.9만 |
|---|
| 2026.02.23 | ₩81,686 | ₩85,724 | ₩79,741 | ₩84,503 | +3.45% | 146.7만 |
|---|
| 2026.02.20 | ₩82,894 | ₩83,900 | ₩81,217 | ₩81,821 | -1.29% | 196.5만 |
|---|
| 2026.02.19 | ₩84,369 | ₩85,040 | ₩81,552 | ₩82,223 | -2.54% | 206.1만 |
|---|
| 2026.02.18 | ₩88,259 | ₩88,393 | ₩85,844 | ₩86,247 | -2.28% | 163.6만 |
|---|
| 2026.02.17 | ₩86,247 | ₩92,216 | ₩84,570 | ₩89,466 | +3.73% | 142.6만 |
|---|
| 2026.02.13 | ₩91,076 | ₩91,076 | ₩85,844 | ₩86,515 | -5.01% | 162.1만 |
|---|
| 2026.02.12 | ₩85,979 | ₩92,940 | ₩85,040 | ₩90,539 | +5.30% | 155.1만 |
|---|
| 2026.02.11 | ₩87,186 | ₩88,259 | ₩85,174 | ₩85,442 | -2.00% | 89만 |
|---|
| 2026.02.10 | ₩88,259 | ₩90,740 | ₩88,259 | ₩89,734 | +1.67% | 40.5만 |
|---|
| 2026.02.09 | ₩89,600 | ₩90,405 | ₩87,789 | ₩88,393 | -1.35% | 56.5만 |
|---|
| 2026.02.06 | ₩93,892 | ₩94,295 | ₩88,259 | ₩88,795 | -5.43% | 65.2만 |
|---|
| 2026.02.05 | ₩93,892 | ₩98,050 | ₩93,356 | ₩95,100 | +1.29% | 57.2만 |
|---|
| 2026.02.04 | ₩96,575 | ₩96,575 | ₩91,679 | ₩92,149 | -4.58% | 86만 |
|---|
| 2026.02.03 | ₩104,355 | ₩105,025 | ₩97,514 | ₩97,648 | -6.43% | 137만 |
|---|
| 2026.02.02 | ₩104,221 | ₩105,025 | ₩101,270 | ₩103,952 | -0.26% | 83만 |
|---|
| 2026.01.30 | ₩99,928 | ₩102,209 | ₩97,393 | ₩97,648 | -2.28% | 101만 |
|---|
| 2026.01.29 | ₩97,246 | ₩99,955 | ₩94,295 | ₩99,526 | +2.34% | 145.4만 |
|---|
| 2026.01.28 | ₩103,282 | ₩104,757 | ₩101,940 | ₩102,209 | -1.04% | 74.1만 |
|---|
| 2026.01.27 | ₩105,294 | ₩106,769 | ₩103,416 | ₩104,757 | -0.51% | 32.7만 |
|---|
| 2026.01.26 | ₩103,148 | ₩107,507 | ₩102,745 | ₩105,696 | +2.47% | 35.2만 |
|---|
| 2026.01.23 | ₩103,952 | ₩105,629 | ₩100,062 | ₩105,025 | +1.03% | 65.1만 |
|---|
| 2026.01.22 | ₩106,233 | ₩107,319 | ₩104,757 | ₩105,830 | -0.38% | 59.3만 |
|---|
| 2026.01.21 | ₩109,452 | ₩109,988 | ₩103,013 | ₩105,830 | -3.31% | 133만 |
|---|
| 2026.01.20 | ₩111,061 | ₩115,474 | ₩109,720 | ₩114,146 | +2.78% | 42.1만 |
|---|
| 2026.01.16 | ₩113,073 | ₩114,978 | ₩112,939 | ₩113,207 | +0.12% | 42만 |
|---|
| 2026.01.15 | ₩113,342 | ₩116,024 | ₩110,927 | ₩113,207 | -0.12% | 114.1만 |
|---|
| 2026.01.14 | ₩113,610 | ₩114,012 | ₩107,104 | ₩110,525 | -2.72% | 92.5만 |
|---|
| 2026.01.13 | ₩115,756 | ₩116,158 | ₩111,262 | ₩114,146 | -1.39% | 92만 |
|---|
| 2026.01.12 | ₩118,304 | ₩120,182 | ₩116,748 | ₩118,036 | -0.23% | 58.9만 |
|---|
| 2026.01.09 | ₩115,622 | ₩119,310 | ₩114,549 | ₩118,439 | +2.44% | 65.1만 |
|---|
| 2026.01.08 | ₩124,743 | ₩124,877 | ₩113,811 | ₩116,561 | -6.56% | 87.5만 |
|---|
| 2026.01.07 | ₩121,255 | ₩127,023 | ₩120,598 | ₩125,682 | +3.65% | 73.6만 |
|---|
| 2026.01.06 | ₩118,304 | ₩122,999 | ₩117,835 | ₩122,463 | +3.51% | 84.7만 |
|---|
| 2026.01.05 | ₩111,866 | ₩122,932 | ₩110,927 | ₩118,841 | +6.24% | 151만 |
|---|
| 2026.01.02 | ₩120,853 | ₩122,597 | ₩115,219 | ₩116,158 | -3.88% | 44만 |
|---|
| 2025.12.31 | ₩119,512 | ₩122,221 | ₩119,109 | ₩121,255 | +1.46% | 30.6만 |
|---|
| 2025.12.30 | ₩118,841 | ₩118,975 | ₩116,963 | ₩118,841 | 0.00% | 32.5만 |
|---|
| 2025.12.29 | ₩121,926 | ₩122,597 | ₩119,914 | ₩120,585 | -1.10% | 29.3만 |
|---|
| 2025.12.26 | ₩121,524 | ₩125,011 | ₩121,524 | ₩123,401 | +1.55% | 18.6만 |
|---|
| 2025.12.24 | ₩121,524 | ₩122,865 | ₩120,786 | ₩121,524 | 0.00% | 18.7만 |
|---|
| 2025.12.23 | ₩122,060 | ₩123,133 | ₩119,780 | ₩120,182 | -1.54% | 30.2만 |
|---|
| 2025.12.22 | ₩121,121 | ₩123,469 | ₩118,439 | ₩123,133 | +1.66% | 49.3만 |
|---|
| 2025.12.19 | ₩124,877 | ₩124,877 | ₩121,792 | ₩124,475 | -0.32% | 34.8만 |
|---|
| 2025.12.18 | ₩119,780 | ₩125,856 | ₩119,646 | ₩125,279 | +4.59% | 50.1만 |
|---|
| 2025.12.17 | ₩122,731 | ₩124,340 | ₩119,243 | ₩119,780 | -2.40% | 53만 |
|---|
| 2025.12.16 | ₩119,981 | ₩126,956 | ₩119,579 | ₩125,682 | +4.75% | 65.5만 |
|---|
| 2025.12.15 | ₩113,342 | ₩119,310 | ₩113,073 | ₩116,695 | +2.96% | 52.2만 |
|---|
| 2025.12.12 | ₩110,122 | ₩113,610 | ₩109,519 | ₩113,610 | +3.17% | 57.8만 |
|---|
| 2025.12.11 | ₩109,988 | ₩112,336 | ₩109,519 | ₩111,464 | +1.34% | 35.2만 |
|---|
| 2025.12.10 | ₩109,318 | ₩112,403 | ₩107,239 | ₩107,976 | -1.23% | 38.2만 |
|---|
| 2025.12.09 | ₩109,586 | ₩109,988 | ₩107,306 | ₩108,915 | -0.61% | 30.4만 |
|---|
| 2025.12.08 | ₩107,037 | ₩109,586 | ₩105,495 | ₩109,318 | +2.13% | 49.4만 |
|---|
| 2025.12.05 | ₩105,428 | ₩105,696 | ₩101,189 | ₩105,428 | 0.00% | 36만 |
|---|
| 2025.12.04 | ₩105,964 | ₩107,118 | ₩104,086 | ₩105,562 | -0.38% | 27.2만 |
|---|
| 2025.12.03 | ₩110,256 | ₩110,256 | ₩105,495 | ₩105,830 | -4.01% | 38.1만 |
|---|
| 2025.12.02 | ₩108,513 | ₩112,537 | ₩108,513 | ₩111,464 | +2.72% | 30만 |
|---|
| 2025.12.01 | ₩110,256 | ₩110,350 | ₩106,165 | ₩107,976 | -2.07% | 32.9만 |
|---|
| 2025.11.28 | ₩112,939 | ₩113,476 | ₩109,103 | ₩109,854 | -2.73% | 13.8만 |
|---|
| 2025.11.26 | ₩116,158 | ₩116,829 | ₩111,330 | ₩113,610 | -2.19% | 38.1만 |
|---|
| 2025.11.25 | ₩117,902 | ₩120,182 | ₩115,716 | ₩116,158 | -1.48% | 23.1만 |
|---|
| 2025.11.24 | ₩118,573 | ₩121,859 | ₩114,415 | ₩115,219 | -2.83% | 31.1만 |
|---|
| 2025.11.21 | ₩119,914 | ₩122,194 | ₩115,622 | ₩117,231 | -2.24% | 38.2만 |
|---|
| 2025.11.20 | ₩112,671 | ₩119,243 | ₩107,762 | ₩118,975 | +5.60% | 73.4만 |
|---|
| 2025.11.19 | ₩115,085 | ₩116,695 | ₩112,872 | ₩113,476 | -1.40% | 24.7만 |
|---|
| 2025.11.18 | ₩116,292 | ₩117,164 | ₩110,055 | ₩110,659 | -4.84% | 50.6만 |
|---|
| 2025.11.17 | ₩110,659 | ₩115,568 | ₩110,055 | ₩114,415 | +3.39% | 52.1만 |
|---|
| 2025.11.14 | ₩113,878 | ₩116,628 | ₩109,720 | ₩109,988 | -3.42% | 41.6만 |
|---|
| 2025.11.13 | ₩112,537 | ₩115,085 | ₩109,733 | ₩113,610 | +0.95% | 54만 |
|---|
| 2025.11.12 | ₩111,195 | ₩113,583 | ₩110,055 | ₩113,207 | +1.81% | 39.2만 |
|---|
| 2025.11.11 | ₩112,939 | ₩113,342 | ₩107,976 | ₩109,720 | -2.85% | 46.4만 |
|---|
| 2025.11.10 | ₩115,622 | ₩119,377 | ₩113,878 | ₩114,549 | -0.93% | 50.5만 |
|---|
| 2025.11.07 | ₩122,731 | ₩123,938 | ₩117,366 | ₩118,170 | -3.72% | 56.7만 |
|---|
| 2025.11.06 | ₩124,340 | ₩124,743 | ₩119,176 | ₩122,999 | -1.08% | 64.7만 |
|---|
| 2025.11.05 | ₩125,413 | ₩127,358 | ₩121,993 | ₩127,157 | +1.39% | 59.2만 |
|---|
| 2025.11.04 | ₩125,950 | ₩129,840 | ₩123,670 | ₩125,011 | -0.75% | 54.8만 |
|---|
| 2025.11.03 | ₩123,401 | ₩127,023 | ₩121,322 | ₩121,658 | -1.41% | 48.5만 |
|---|
| 2025.10.31 | ₩123,401 | ₩125,346 | ₩121,980 | ₩123,133 | -0.22% | 37.7만 |
|---|
| 2025.10.30 | ₩124,206 | ₩125,682 | ₩120,585 | ₩125,011 | +0.65% | 45.3만 |
|---|
| 2025.10.29 | ₩125,279 | ₩125,682 | ₩121,591 | ₩123,670 | -1.28% | 32.8만 |
|---|
| 2025.10.28 | ₩122,060 | ₩125,548 | ₩121,926 | ₩125,145 | +2.53% | 37.3만 |
|---|
| 2025.10.27 | ₩118,707 | ₩120,719 | ₩117,768 | ₩120,048 | +1.13% | 30.5만 |
|---|
| 2025.10.24 | ₩116,695 | ₩120,048 | ₩116,158 | ₩119,914 | +2.76% | 32.5만 |
|---|
| 2025.10.23 | ₩120,451 | ₩121,926 | ₩116,440 | ₩117,500 | -2.45% | 51.8만 |
|---|
| 2025.10.22 | ₩127,157 | ₩131,583 | ₩125,548 | ₩127,291 | +0.11% | 30.5만 |
|---|
| 2025.10.21 | ₩126,352 | ₩129,437 | ₩125,413 | ₩128,364 | +1.59% | 36.2만 |
|---|
| 2025.10.20 | ₩128,096 | ₩128,633 | ₩124,340 | ₩126,486 | -1.26% | 31.1만 |
|---|
| 2025.10.17 | ₩130,779 | ₩132,737 | ₩127,694 | ₩130,108 | -0.51% | 38.5만 |
|---|
| 2025.10.16 | ₩124,609 | ₩132,791 | ₩123,401 | ₩130,376 | +4.63% | 38.2만 |
|---|
| 2025.10.15 | ₩123,401 | ₩126,889 | ₩120,987 | ₩125,145 | +1.41% | 32.5만 |
|---|
| 2025.10.14 | ₩127,694 | ₩128,633 | ₩122,463 | ₩124,743 | -2.31% | 33.8만 |
|---|
| 2025.10.13 | ₩125,682 | ₩127,828 | ₩122,127 | ₩122,463 | -2.56% | 35.9만 |
|---|
| 2025.10.10 | ₩120,652 | ₩129,572 | ₩119,109 | ₩129,437 | +7.28% | 53.5만 |
|---|