시장 데이터를 불러오는 중
전체 종목
Direxion Energy Bull 2X ETF 과거 주가
Direxion Energy Bull 2X ETF · ERX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Energy Bull 2X ETF · ERX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩149,352 | ₩153,297 | ₩148,870 | ₩149,927 | +0.39% | 26.4만 |
| 2026.10.08 | ₩146,931 | ₩151,599 | ₩146,931 | ₩150,689 | +2.56% | 29.5만 |
| 2026.10.07 | ₩145,126 | ₩147,306 | ₩140,780 | ₩142,545 | -1.78% | 15.3만 |
| 2026.10.06 | ₩140,432 | ₩145,233 | ₩140,365 | ₩143,762 | +2.37% | 14.6만 |
| 2026.10.05 | ₩139,055 | ₩143,936 | ₩136,540 | ₩142,639 | +2.58% | 15.8만 |
| 2026.10.02 | ₩135,778 | ₩140,298 | ₩135,778 | ₩139,857 | +3.00% | 22.1만 |
| 2026.10.01 | ₩132,702 | ₩139,482 | ₩132,395 | ₩138,988 | +4.74% | 29.4만 |
| 2026.09.30 | ₩135,631 | ₩136,808 | ₩133,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,294 |
| -0.99% |
| 18.1만 |
| 2026.09.29 | ₩133,090 | ₩135,283 | ₩131,967 | ₩134,401 | +0.98% | 20.4만 |
|---|
| 2026.09.28 | ₩140,031 | ₩140,031 | ₩135,832 | ₩136,728 | -2.36% | 27.7만 |
|---|
| 2026.09.25 | ₩136,219 | ₩137,811 | ₩134,882 | ₩136,393 | +0.13% | 28.2만 |
|---|
| 2026.09.24 | ₩140,954 | ₩142,692 | ₩138,546 | ₩138,921 | -1.44% | 36.4만 |
|---|
| 2026.09.23 | ₩137,343 | ₩140,673 | ₩136,955 | ₩138,292 | +0.69% | 42.9만 |
|---|
| 2026.09.22 | ₩135,176 | ₩139,442 | ₩133,933 | ₩135,537 | +0.27% | 34.6만 |
|---|
| 2026.09.21 | ₩142,518 | ₩144,511 | ₩138,814 | ₩138,921 | -2.52% | 32.9만 |
|---|
| 2026.09.18 | ₩145,821 | ₩147,694 | ₩144,965 | ₩145,768 | -0.04% | 20.5만 |
|---|
| 2026.09.17 | ₩142,518 | ₩146,691 | ₩141,983 | ₩146,651 | +2.90% | 25.4만 |
|---|
| 2026.09.16 | ₩149,954 | ₩149,954 | ₩143,093 | ₩144,899 | -3.37% | 35.3만 |
|---|
| 2026.09.15 | ₩148,429 | ₩154,340 | ₩148,429 | ₩153,524 | +3.43% | 29.8만 |
|---|
| 2026.09.14 | ₩154,019 | ₩154,033 | ₩145,674 | ₩147,185 | -4.44% | 61.4만 |
|---|
| 2026.09.11 | ₩148,723 | ₩152,548 | ₩148,122 | ₩149,887 | +0.78% | 48만 |
|---|
| 2026.09.10 | ₩154,875 | ₩154,875 | ₩146,396 | ₩149,031 | -3.77% | 46.2만 |
|---|
| 2026.09.09 | ₩151,786 | ₩153,484 | ₩149,740 | ₩150,876 | -0.60% | 30.6만 |
|---|
| 2026.09.08 | ₩148,175 | ₩150,649 | ₩146,490 | ₩148,804 | +0.42% | 32.6만 |
|---|
| 2026.09.04 | ₩145,648 | ₩146,396 | ₩142,358 | ₩145,353 | -0.20% | 33.1만 |
|---|
| 2026.09.03 | ₩150,462 | ₩152,040 | ₩147,774 | ₩147,774 | -1.79% | 21.7만 |
|---|
| 2026.09.02 | ₩146,864 | ₩151,184 | ₩146,410 | ₩149,914 | +2.08% | 19.1만 |
|---|
| 2026.09.01 | ₩148,884 | ₩149,365 | ₩145,327 | ₩148,563 | -0.22% | 41.9만 |
|---|
| 2026.08.31 | ₩143,936 | ₩146,891 | ₩141,462 | ₩144,885 | +0.66% | 29.1만 |
|---|
| 2026.08.28 | ₩138,132 | ₩139,536 | ₩136,875 | ₩139,108 | +0.71% | 19만 |
|---|
| 2026.08.27 | ₩137,477 | ₩139,482 | ₩134,414 | ₩137,878 | +0.29% | 21.9만 |
|---|
| 2026.08.26 | ₩134,080 | ₩140,753 | ₩133,063 | ₩138,573 | +3.35% | 28.7만 |
|---|
| 2026.08.25 | ₩137,610 | ₩139,763 | ₩136,580 | ₩136,594 | -0.74% | 31.9만 |
|---|
| 2026.08.24 | ₩142,144 | ₩143,856 | ₩138,948 | ₩141,301 | -0.59% | 25.9만 |
|---|
| 2026.08.21 | ₩144,457 | ₩146,677 | ₩142,451 | ₩143,601 | -0.59% | 29.1만 |
|---|
| 2026.08.20 | ₩146,503 | ₩148,536 | ₩144,069 | ₩144,457 | -1.40% | 24.8만 |
|---|
| 2026.08.19 | ₩144,872 | ₩146,610 | ₩142,853 | ₩143,374 | -1.03% | 27.4만 |
|---|
| 2026.08.18 | ₩142,612 | ₩144,217 | ₩141,649 | ₩143,802 | +0.83% | 32.2만 |
|---|
| 2026.08.17 | ₩137,209 | ₩139,589 | ₩135,791 | ₩139,148 | +1.41% | 22.9만 |
|---|
| 2026.08.14 | ₩133,732 | ₩137,102 | ₩133,331 | ₩136,273 | +1.90% | 20만 |
|---|
| 2026.08.13 | ₩130,656 | ₩132,849 | ₩129,011 | ₩132,649 | +1.53% | 21.3만 |
|---|
| 2026.08.12 | ₩130,589 | ₩133,117 | ₩129,573 | ₩132,341 | +1.34% | 22.4만 |
|---|
| 2026.08.11 | ₩128,436 | ₩132,716 | ₩128,436 | ₩132,234 | +2.96% | 21.1만 |
|---|
| 2026.08.10 | ₩120,787 | ₩129,091 | ₩120,787 | ₩129,065 | +6.85% | 30.1만 |
|---|
| 2026.08.07 | ₩118,246 | ₩120,145 | ₩116,320 | ₩118,005 | -0.20% | 19.5만 |
|---|
| 2026.08.06 | ₩121,335 | ₩122,017 | ₩118,420 | ₩120,733 | -0.50% | 19.1만 |
|---|
| 2026.08.05 | ₩123,461 | ₩123,889 | ₩116,935 | ₩117,564 | -4.78% | 32.4만 |
|---|
| 2026.08.04 | ₩118,500 | ₩123,140 | ₩116,614 | ₩122,111 | +3.05% | 28.2만 |
|---|
| 2026.08.03 | ₩122,753 | ₩125,735 | ₩120,827 | ₩123,368 | +0.50% | 23.2만 |
|---|
| 2026.07.31 | ₩124,371 | ₩127,273 | ₩121,803 | ₩126,658 | +1.84% | 18.9만 |
|---|
| 2026.07.30 | ₩120,934 | ₩124,839 | ₩119,971 | ₩124,197 | +2.70% | 18만 |
|---|
| 2026.07.29 | ₩125,614 | ₩125,708 | ₩122,231 | ₩123,087 | -2.01% | 28.1만 |
|---|
| 2026.07.28 | ₩122,298 | ₩123,635 | ₩117,403 | ₩118,607 | -3.02% | 22.3만 |
|---|
| 2026.07.27 | ₩122,124 | ₩125,869 | ₩121,362 | ₩121,843 | -0.23% | 28.3만 |
|---|
| 2026.07.24 | ₩126,350 | ₩130,857 | ₩126,350 | ₩127,393 | +0.83% | 26.9만 |
|---|
| 2026.07.23 | ₩129,707 | ₩130,549 | ₩125,909 | ₩126,363 | -2.58% | 24.2만 |
|---|
| 2026.07.22 | ₩125,561 | ₩126,938 | ₩124,398 | ₩125,561 | 0.00% | 16.2만 |
|---|
| 2026.07.21 | ₩121,455 | ₩122,846 | ₩119,958 | ₩122,846 | +1.15% | 24.9만 |
|---|
| 2026.07.20 | ₩118,687 | ₩122,164 | ₩118,246 | ₩120,680 | +1.68% | 31.6만 |
|---|
| 2026.07.17 | ₩120,238 | ₩121,041 | ₩117,778 | ₩119,490 | -0.62% | 24.7만 |
|---|
| 2026.07.16 | ₩115,317 | ₩117,711 | ₩114,983 | ₩116,681 | +1.18% | 16.3만 |
|---|
| 2026.07.15 | ₩116,494 | ₩116,494 | ₩111,639 | ₩114,662 | -1.57% | 27.9만 |
|---|
| 2026.07.14 | ₩116,628 | ₩117,484 | ₩113,752 | ₩116,467 | -0.14% | 28.3만 |
|---|
| 2026.07.13 | ₩111,934 | ₩116,414 | ₩111,934 | ₩115,879 | +3.52% | 38.9만 |
|---|
| 2026.07.10 | ₩109,058 | ₩109,647 | ₩106,237 | ₩108,911 | -0.13% | 20.3만 |
|---|
| 2026.07.09 | ₩110,088 | ₩110,382 | ₩107,681 | ₩107,948 | -1.94% | 21.8만 |
|---|
| 2026.07.08 | ₩111,051 | ₩112,897 | ₩108,323 | ₩111,238 | +0.17% | 45.6만 |
|---|
| 2026.07.07 | ₩103,535 | ₩108,055 | ₩103,535 | ₩107,280 | +3.62% | 40.5만 |
|---|
| 2026.07.06 | ₩101,355 | ₩103,254 | ₩101,355 | ₩101,703 | +0.34% | 17.5만 |
|---|
| 2026.07.02 | ₩101,690 | ₩103,642 | ₩100,887 | ₩102,198 | +0.50% | 15만 |
|---|
| 2026.07.01 | ₩101,262 | ₩102,760 | ₩99,858 | ₩100,660 | -0.59% | 19.4만 |
|---|
| 2026.06.30 | ₩103,923 | ₩105,515 | ₩101,556 | ₩101,917 | -1.93% | 27.5만 |
|---|
| 2026.06.29 | ₩104,980 | ₩106,130 | ₩103,094 | ₩103,415 | -1.49% | 16.7만 |
|---|
| 2026.06.26 | ₩105,087 | ₩105,849 | ₩103,843 | ₩104,311 | -0.74% | 20.1만 |
|---|
| 2026.06.25 | ₩102,599 | ₩106,263 | ₩101,556 | ₩105,541 | +2.87% | 26.4만 |
|---|
| 2026.06.24 | ₩103,388 | ₩104,338 | ₩101,101 | ₩103,616 | +0.22% | 44만 |
|---|
| 2026.06.23 | ₩106,023 | ₩107,480 | ₩104,926 | ₩107,026 | +0.95% | 18.7만 |
|---|
| 2026.06.22 | ₩103,923 | ₩106,090 | ₩102,613 | ₩105,876 | +1.88% | 37만 |
|---|
| 2026.06.18 | ₩104,980 | ₩104,980 | ₩101,302 | ₩103,107 | -1.78% | 45.8만 |
|---|
| 2026.06.17 | ₩109,045 | ₩109,527 | ₩106,424 | ₩106,905 | -1.96% | 44.9만 |
|---|
| 2026.06.16 | ₩108,350 | ₩109,995 | ₩107,654 | ₩109,446 | +1.01% | 27.3만 |
|---|
| 2026.06.15 | ₩108,858 | ₩112,388 | ₩108,269 | ₩110,302 | +1.33% | 40.1만 |
|---|
| 2026.06.12 | ₩115,384 | ₩121,094 | ₩115,010 | ₩118,834 | +2.99% | 50.3만 |
|---|
| 2026.06.11 | ₩124,130 | ₩124,638 | ₩116,721 | ₩116,815 | -5.89% | 60.2만 |
|---|
| 2026.06.10 | ₩121,308 | ₩124,946 | ₩120,051 | ₩121,709 | +0.33% | 57.4만 |
|---|
| 2026.06.09 | ₩121,362 | ₩121,683 | ₩115,812 | ₩118,152 | -2.64% | 53.2만 |
|---|
| 2026.06.08 | ₩121,268 | ₩124,785 | ₩120,666 | ₩122,044 | +0.64% | 24.9만 |
|---|
| 2026.06.05 | ₩123,996 | ₩124,036 | ₩119,289 | ₩119,369 | -3.73% | 33.5만 |
|---|
| 2026.06.04 | ₩123,074 | ₩125,093 | ₩121,656 | ₩123,956 | +0.72% | 40.6만 |
|---|
| 2026.06.03 | ₩122,057 | ₩126,644 | ₩121,161 | ₩124,023 | +1.61% | 42.6만 |
|---|
| 2026.06.02 | ₩117,216 | ₩121,562 | ₩117,216 | ₩120,787 | +3.05% | 36.5만 |
|---|
| 2026.06.01 | ₩116,454 | ₩120,145 | ₩116,427 | ₩118,125 | +1.44% | 65.9만 |
|---|
| 2026.05.29 | ₩115,558 | ₩116,079 | ₩112,830 | ₩114,167 | -1.20% | 47.9만 |
|---|
| 2026.05.28 | ₩119,249 | ₩119,717 | ₩115,678 | ₩116,828 | -2.03% | 32.5만 |
|---|
| 2026.05.27 | ₩117,096 | ₩118,968 | ₩114,916 | ₩117,243 | +0.13% | 33.2만 |
|---|
| 2026.05.26 | ₩124,879 | ₩127,848 | ₩120,533 | ₩120,773 | -3.29% | 43.3만 |
|---|
| 2026.05.22 | ₩125,695 | ₩128,089 | ₩124,892 | ₩127,768 | +1.65% | 26.6만 |
|---|
| 2026.05.21 | ₩131,980 | ₩132,395 | ₩124,384 | ₩126,096 | -4.46% | 32.5만 |
|---|
| 2026.05.20 | ₩134,106 | ₩137,383 | ₩128,664 | ₩129,091 | -3.74% | 47.2만 |
|---|
| 2026.05.19 | ₩134,040 | ₩136,540 | ₩131,445 | ₩135,524 | +1.11% | 28.6만 |
|---|
| 2026.05.18 | ₩126,123 | ₩133,090 | ₩124,718 | ₩132,221 | +4.84% | 42.8만 |
|---|
| 2026.05.15 | ₩124,371 | ₩127,834 | ₩123,903 | ₩127,340 | +2.39% | 40.5만 |
|---|
| 2026.05.14 | ₩120,024 | ₩122,445 | ₩119,797 | ₩122,084 | +1.72% | 15.8만 |
|---|
| 2026.05.13 | ₩119,449 | ₩120,533 | ₩117,510 | ₩120,386 | +0.78% | 22만 |
|---|
| 2026.05.12 | ₩120,412 | ₩121,027 | ₩118,286 | ₩119,917 | -0.41% | 24.5만 |
|---|
| 2026.05.11 | ₩114,916 | ₩118,553 | ₩114,769 | ₩118,513 | +3.13% | 19.5만 |
|---|
| 2026.05.08 | ₩112,977 | ₩114,555 | ₩111,586 | ₩112,469 | -0.45% | 19.7만 |
|---|
| 2026.05.07 | ₩113,044 | ₩114,287 | ₩110,195 | ₩113,512 | +0.41% | 45.2만 |
|---|
| 2026.05.06 | ₩119,289 | ₩121,509 | ₩116,374 | ₩117,871 | -1.19% | 56.8만 |
|---|
| 2026.05.05 | ₩127,487 | ₩129,814 | ₩125,909 | ₩128,543 | +0.83% | 28.1만 |
|---|
| 2026.05.04 | ₩125,441 | ₩129,051 | ₩123,167 | ₩128,356 | +2.32% | 34.8만 |
|---|
| 2026.05.01 | ₩127,045 | ₩128,998 | ₩123,461 | ₩126,002 | -0.82% | 73만 |
|---|
| 2026.04.30 | ₩123,796 | ₩130,255 | ₩122,311 | ₩129,626 | +4.71% | 32.5만 |
|---|
| 2026.04.29 | ₩123,702 | ₩127,072 | ₩122,766 | ₩126,698 | +2.42% | 36.4만 |
|---|
| 2026.04.28 | ₩120,666 | ₩122,632 | ₩119,944 | ₩121,308 | +0.53% | 28.8만 |
|---|
| 2026.04.27 | ₩119,008 | ₩121,094 | ₩116,868 | ₩117,417 | -1.34% | 35.1만 |
|---|
| 2026.04.24 | ₩117,550 | ₩118,005 | ₩114,929 | ₩117,818 | +0.23% | 28만 |
|---|
| 2026.04.23 | ₩117,604 | ₩119,021 | ₩116,240 | ₩118,192 | +0.50% | 31.8만 |
|---|
| 2026.04.22 | ₩115,464 | ₩117,484 | ₩115,330 | ₩116,561 | +0.95% | 30.2만 |
|---|
| 2026.04.21 | ₩111,532 | ₩114,087 | ₩110,115 | ₩113,645 | +1.89% | 47만 |
|---|
| 2026.04.20 | ₩111,305 | ₩113,097 | ₩109,633 | ₩110,650 | -0.59% | 36.9만 |
|---|
| 2026.04.17 | ₩108,069 | ₩111,064 | ₩103,803 | ₩110,543 | +2.29% | 63.9만 |
|---|
| 2026.04.16 | ₩114,047 | ₩118,179 | ₩113,900 | ₩117,163 | +2.73% | 29.1만 |
|---|
| 2026.04.15 | ₩113,311 | ₩115,384 | ₩111,706 | ₩113,672 | +0.32% | 23.1만 |
|---|
| 2026.04.14 | ₩116,721 | ₩116,828 | ₩112,174 | ₩114,394 | -1.99% | 40.9만 |
|---|
| 2026.04.13 | ₩121,148 | ₩121,897 | ₩117,497 | ₩119,396 | -1.45% | 45.3만 |
|---|
| 2026.04.10 | ₩119,744 | ₩120,894 | ₩116,427 | ₩118,781 | -0.80% | 40.3만 |
|---|
| 2026.04.09 | ₩124,117 | ₩127,433 | ₩119,650 | ₩120,506 | -2.91% | 42.6만 |
|---|
| 2026.04.08 | ₩117,938 | ₩123,983 | ₩115,183 | ₩123,181 | +4.44% | 70.6만 |
|---|
| 2026.04.07 | ₩131,418 | ₩135,404 | ₩131,191 | ₩132,502 | +0.82% | 33.8만 |
|---|
| 2026.04.06 | ₩128,276 | ₩130,710 | ₩127,112 | ₩130,696 | +1.89% | 22.4만 |
|---|
| 2026.04.02 | ₩134,361 | ₩136,433 | ₩127,661 | ₩128,837 | -4.11% | 51.9만 |
|---|
| 2026.04.01 | ₩130,589 | ₩134,882 | ₩125,013 | ₩127,580 | -2.30% | 71.5만 |
|---|
| 2026.03.31 | ₩141,676 | ₩145,099 | ₩132,569 | ₩137,757 | -2.77% | 81.3만 |
|---|
| 2026.03.30 | ₩146,891 | ₩148,148 | ₩140,405 | ₩141,448 | -3.71% | 61만 |
|---|
| 2026.03.27 | ₩140,151 | ₩144,885 | ₩138,132 | ₩144,190 | +2.88% | 94.3만 |
|---|
| 2026.03.26 | ₩135,992 | ₩140,753 | ₩135,216 | ₩139,429 | +2.53% | 45.4만 |
|---|
| 2026.03.25 | ₩133,692 | ₩136,968 | ₩133,692 | ₩135,404 | +1.28% | 28만 |
|---|
| 2026.03.24 | ₩131,940 | ₩139,055 | ₩131,659 | ₩136,219 | +3.24% | 44.7만 |
|---|
| 2026.03.23 | ₩124,264 | ₩132,528 | ₩123,261 | ₩131,485 | +5.81% | 48.5만 |
|---|
| 2026.03.20 | ₩130,295 | ₩133,103 | ₩128,650 | ₩128,931 | -1.05% | 45.5만 |
|---|
| 2026.03.19 | ₩126,551 | ₩130,429 | ₩125,414 | ₩129,158 | +2.06% | 63.7만 |
|---|
| 2026.03.18 | ₩126,002 | ₩127,139 | ₩124,946 | ₩125,039 | -0.76% | 36.4만 |
|---|
| 2026.03.17 | ₩124,331 | ₩127,607 | ₩123,047 | ₩125,467 | +0.91% | 37.7만 |
|---|
| 2026.03.16 | ₩122,351 | ₩123,568 | ₩120,172 | ₩122,712 | +0.30% | 37.9만 |
|---|
| 2026.03.13 | ₩120,827 | ₩122,819 | ₩119,530 | ₩121,843 | +0.84% | 41.7만 |
|---|
| 2026.03.12 | ₩119,891 | ₩124,090 | ₩119,342 | ₩121,108 | +1.02% | 86.8만 |
|---|
| 2026.03.11 | ₩113,191 | ₩119,209 | ₩113,191 | ₩119,021 | +5.15% | 61.4만 |
|---|
| 2026.03.10 | ₩115,464 | ₩116,868 | ₩112,428 | ₩113,338 | -1.84% | 139.2만 |
|---|
| 2026.03.09 | ₩118,701 | ₩119,837 | ₩114,809 | ₩116,467 | -1.88% | 162만 |
|---|
| 2026.03.06 | ₩120,292 | ₩120,519 | ₩115,785 | ₩117,310 | -2.48% | 90.5만 |
|---|
| 2026.03.05 | ₩116,842 | ₩119,342 | ₩115,424 | ₩117,056 | +0.18% | 101.1만 |
|---|
| 2026.03.04 | ₩115,611 | ₩116,855 | ₩112,281 | ₩115,692 | +0.07% | 88.7만 |
|---|
| 2026.03.03 | ₩121,415 | ₩122,458 | ₩115,411 | ₩117,350 | -3.35% | 148.7만 |
|---|
| 2026.03.02 | ₩123,007 | ₩123,007 | ₩116,253 | ₩119,476 | -2.87% | 148.1만 |
|---|
| 2026.02.27 | ₩114,020 | ₩115,785 | ₩110,917 | ₩114,849 | +0.73% | 40.8만 |
|---|
| 2026.02.26 | ₩108,965 | ₩113,819 | ₩107,721 | ₩111,399 | +2.23% | 51.8만 |
|---|
| 2026.02.25 | ₩112,535 | ₩112,656 | ₩107,935 | ₩110,503 | -1.81% | 33.9만 |
|---|
| 2026.02.24 | ₩111,894 | ₩112,094 | ₩108,844 | ₩111,639 | -0.23% | 38.9만 |
|---|
| 2026.02.23 | ₩111,666 | ₩115,036 | ₩110,784 | ₩112,108 | +0.40% | 35.8만 |
|---|
| 2026.02.20 | ₩111,171 | ₩112,415 | ₩109,366 | ₩110,957 | -0.19% | 30.9만 |
|---|
| 2026.02.19 | ₩112,723 | ₩114,876 | ₩111,158 | ₩112,148 | -0.51% | 45.3만 |
|---|
| 2026.02.18 | ₩109,540 | ₩110,757 | ₩108,403 | ₩110,463 | +0.84% | 40.3만 |
|---|
| 2026.02.17 | ₩109,687 | ₩110,984 | ₩104,204 | ₩106,370 | -3.02% | 39.4만 |
|---|
| 2026.02.13 | ₩107,200 | ₩109,660 | ₩106,625 | ₩108,898 | +1.58% | 48.4만 |
|---|
| 2026.02.12 | ₩111,171 | ₩112,469 | ₩106,544 | ₩107,066 | -3.69% | 65만 |
|---|
| 2026.02.11 | ₩108,631 | ₩111,974 | ₩108,631 | ₩111,426 | +2.57% | 41.6만 |
|---|
| 2026.02.10 | ₩106,905 | ₩106,905 | ₩104,619 | ₩105,862 | -0.98% | 24.5만 |
|---|
| 2026.02.09 | ₩104,298 | ₩106,464 | ₩103,589 | ₩106,384 | +2.00% | 30.2만 |
|---|
| 2026.02.06 | ₩101,931 | ₩105,287 | ₩101,436 | ₩104,578 | +2.60% | 58.9만 |
|---|
| 2026.02.05 | ₩100,968 | ₩101,717 | ₩97,678 | ₩100,553 | -0.41% | 46.8만 |
|---|
| 2026.02.04 | ₩99,229 | ₩103,575 | ₩99,229 | ₩103,121 | +3.92% | 57.3만 |
|---|
| 2026.02.03 | ₩93,238 | ₩99,109 | ₩92,810 | ₩98,881 | +6.05% | 94.8만 |
|---|
| 2026.02.02 | ₩92,984 | ₩94,442 | ₩91,700 | ₩92,650 | -0.36% | 53.9만 |
|---|
| 2026.01.30 | ₩93,773 | ₩96,621 | ₩92,115 | ₩96,421 | +2.82% | 72.6만 |
|---|
| 2026.01.29 | ₩96,822 | ₩98,988 | ₩94,468 | ₩94,575 | -2.32% | 57.2만 |
|---|
| 2026.01.28 | ₩92,382 | ₩93,184 | ₩91,112 | ₩92,757 | +0.41% | 37.1만 |
|---|
| 2026.01.27 | ₩90,296 | ₩91,954 | ₩89,855 | ₩91,366 | +1.18% | 18.4만 |
|---|
| 2026.01.26 | ₩91,914 | ₩92,181 | ₩88,878 | ₩89,828 | -2.27% | 21.4만 |
|---|
| 2026.01.23 | ₩90,938 | ₩92,168 | ₩89,400 | ₩89,667 | -1.40% | 28.9만 |
|---|
| 2026.01.22 | ₩87,594 | ₩89,066 | ₩87,019 | ₩88,999 | +1.60% | 33.5만 |
|---|
| 2026.01.21 | ₩86,271 | ₩89,226 | ₩86,271 | ₩88,170 | +2.20% | 32.3만 |
|---|
| 2026.01.20 | ₩85,548 | ₩86,632 | ₩83,837 | ₩84,091 | -1.70% | 28.6만 |
|---|
| 2026.01.16 | ₩84,104 | ₩84,826 | ₩83,863 | ₩84,452 | +0.41% | 19.4만 |
|---|
| 2026.01.15 | ₩84,318 | ₩85,789 | ₩83,074 | ₩84,198 | -0.14% | 55.7만 |
|---|
| 2026.01.14 | ₩82,981 | ₩87,889 | ₩82,900 | ₩85,816 | +3.42% | 78.8만 |
|---|
| 2026.01.13 | ₩81,042 | ₩83,489 | ₩81,042 | ₩82,178 | +1.40% | 48.6만 |
|---|
| 2026.01.12 | ₩81,523 | ₩81,523 | ₩79,089 | ₩79,771 | -2.15% | 20.4만 |
|---|
| 2026.01.09 | ₩81,349 | ₩81,817 | ₩80,480 | ₩80,961 | -0.48% | 26.2만 |
|---|
| 2026.01.08 | ₩76,615 | ₩81,657 | ₩76,214 | ₩80,828 | +5.50% | 41.1만 |
|---|
| 2026.01.07 | ₩78,514 | ₩78,514 | ₩75,759 | ₩75,866 | -3.37% | 29.7만 |
|---|
| 2026.01.06 | ₩82,205 | ₩82,352 | ₩77,257 | ₩77,685 | -5.50% | 64.2만 |
|---|
| 2026.01.05 | ₩83,395 | ₩83,476 | ₩78,233 | ₩82,045 | -1.62% | 71.3만 |
|---|
| 2026.01.02 | ₩74,783 | ₩78,233 | ₩73,994 | ₩77,805 | +4.04% | 23.1만 |
|---|
| 2025.12.31 | ₩75,545 | ₩75,612 | ₩74,261 | ₩74,689 | -1.13% | 16.7만 |
|---|
| 2025.12.30 | ₩75,010 | ₩75,987 | ₩74,770 | ₩75,599 | +0.78% | 23.6만 |
|---|
| 2025.12.29 | ₩73,994 | ₩74,836 | ₩73,392 | ₩74,502 | +0.69% | 19.4만 |
|---|
| 2025.12.26 | ₩73,419 | ₩73,847 | ₩72,403 | ₩73,125 | -0.40% | 20.1만 |
|---|
| 2025.12.24 | ₩73,874 | ₩74,288 | ₩73,499 | ₩73,619 | -0.34% | 13만 |
|---|
| 2025.12.23 | ₩73,553 | ₩74,288 | ₩73,258 | ₩74,154 | +0.82% | 12.2만 |
|---|
| 2025.12.22 | ₩73,339 | ₩74,368 | ₩73,205 | ₩73,553 | +0.29% | 19만 |
|---|
| 2025.12.19 | ₩72,389 | ₩73,352 | ₩71,747 | ₩71,988 | -0.55% | 12.7만 |
|---|
| 2025.12.18 | ₩73,981 | ₩73,981 | ₩71,613 | ₩71,988 | -2.69% | 17만 |
|---|
| 2025.12.17 | ₩72,309 | ₩74,542 | ₩71,961 | ₩74,315 | +2.77% | 42.3만 |
|---|
| 2025.12.16 | ₩74,663 | ₩74,663 | ₩70,985 | ₩71,092 | -4.78% | 36.1만 |
|---|
| 2025.12.15 | ₩77,163 | ₩77,163 | ₩74,556 | ₩75,719 | -1.87% | 22만 |
|---|
| 2025.12.12 | ₩78,715 | ₩79,223 | ₩76,495 | ₩76,869 | -2.34% | 15.9만 |
|---|
| 2025.12.11 | ₩78,260 | ₩79,370 | ₩78,006 | ₩78,420 | +0.21% | 16.7만 |
|---|
| 2025.12.10 | ₩77,979 | ₩79,423 | ₩77,404 | ₩79,156 | +1.51% | 15만 |
|---|
| 2025.12.09 | ₩76,949 | ₩78,822 | ₩76,896 | ₩77,712 | +0.99% | 15만 |
|---|
| 2025.12.08 | ₩77,565 | ₩78,340 | ₩76,160 | ₩76,628 | -1.21% | 17.3만 |
|---|
| 2025.12.05 | ₩78,848 | ₩80,908 | ₩78,367 | ₩78,394 | -0.58% | 21.9만 |
|---|
| 2025.12.04 | ₩78,380 | ₩79,276 | ₩77,926 | ₩79,102 | +0.92% | 14.1만 |
|---|
| 2025.12.03 | ₩76,535 | ₩78,634 | ₩76,495 | ₩78,434 | +2.48% | 21.1만 |
|---|
| 2025.12.02 | ₩77,511 | ₩77,511 | ₩74,810 | ₩75,572 | -2.50% | 20.2만 |
|---|
| 2025.12.01 | ₩76,374 | ₩78,407 | ₩76,227 | ₩77,645 | +1.66% | 23.3만 |
|---|
| 2025.11.28 | ₩74,328 | ₩76,749 | ₩74,141 | ₩76,107 | +2.39% | 12.1만 |
|---|
| 2025.11.26 | ₩73,218 | ₩75,264 | ₩73,031 | ₩74,168 | +1.30% | 19.2만 |
|---|
| 2025.11.25 | ₩72,657 | ₩73,700 | ₩71,948 | ₩73,192 | +0.74% | 67.7만 |
|---|
| 2025.11.24 | ₩74,114 | ₩74,569 | ₩71,841 | ₩74,088 | -0.04% | 113.4만 |
|---|
| 2025.11.21 | ₩73,900 | ₩75,171 | ₩72,309 | ₩74,489 | +0.80% | 24만 |
|---|
| 2025.11.20 | ₩76,107 | ₩78,126 | ₩73,526 | ₩73,606 | -3.29% | 32.6만 |
|---|
| 2025.11.19 | ₩74,449 | ₩75,799 | ₩73,526 | ₩75,345 | +1.20% | 20.6만 |
|---|
| 2025.11.18 | ₩75,585 | ₩77,738 | ₩74,997 | ₩77,270 | +2.23% | 33.9만 |
|---|
| 2025.11.17 | ₩78,982 | ₩78,982 | ₩75,545 | ₩76,094 | -3.66% | 24만 |
|---|
| 2025.11.14 | ₩77,377 | ₩79,383 | ₩75,385 | ₩78,995 | +2.09% | 25.7만 |
|---|
| 2025.11.13 | ₩76,428 | ₩77,832 | ₩75,960 | ₩76,468 | +0.05% | 30.6만 |
|---|
| 2025.11.12 | ₩77,310 | ₩77,912 | ₩75,960 | ₩76,040 | -1.64% | 18.1만 |
|---|
| 2025.11.11 | ₩77,123 | ₩79,383 | ₩76,896 | ₩78,287 | +1.51% | 29만 |
|---|
| 2025.11.10 | ₩75,264 | ₩76,682 | ₩73,486 | ₩76,334 | +1.42% | 29.1만 |
|---|
| 2025.11.07 | ₩73,432 | ₩75,251 | ₩73,058 | ₩74,943 | +2.06% | 22.4만 |
|---|
| 2025.11.06 | ₩71,908 | ₩74,275 | ₩71,908 | ₩72,871 | +1.34% | 31.6만 |
|---|
| 2025.11.05 | ₩71,226 | ₩73,085 | ₩71,226 | ₩71,573 | +0.49% | 23만 |
|---|
| 2025.11.04 | ₩70,905 | ₩71,560 | ₩69,875 | ₩71,293 | +0.55% | 32.7만 |
|---|
| 2025.11.03 | ₩72,804 | ₩73,165 | ₩71,119 | ₩72,723 | -0.11% | 25만 |
|---|
| 2025.10.31 | ₩72,041 | ₩73,553 | ₩71,400 | ₩72,670 | +0.87% | 34.6만 |
|---|
| 2025.10.30 | ₩72,576 | ₩73,593 | ₩71,547 | ₩71,774 | -1.11% | 18.8만 |
|---|
| 2025.10.29 | ₩71,587 | ₩73,285 | ₩71,466 | ₩72,750 | +1.63% | 19.4만 |
|---|
| 2025.10.28 | ₩72,523 | ₩72,951 | ₩71,520 | ₩71,707 | -1.12% | 20만 |
|---|
| 2025.10.27 | ₩73,192 | ₩73,686 | ₩72,496 | ₩73,178 | -0.02% | 19.2만 |
|---|
| 2025.10.24 | ₩74,756 | ₩74,890 | ₩72,657 | ₩72,710 | -2.74% | 27.3만 |
|---|
| 2025.10.23 | ₩74,716 | ₩75,238 | ₩73,459 | ₩74,221 | -0.66% | 56.5만 |
|---|
| 2025.10.22 | ₩71,359 | ₩72,978 | ₩70,356 | ₩72,403 | +1.46% | 63만 |
|---|
| 2025.10.21 | ₩71,306 | ₩71,627 | ₩69,902 | ₩70,544 | -1.07% | 42.6만 |
|---|
| 2025.10.20 | ₩69,581 | ₩71,212 | ₩69,581 | ₩70,945 | +1.96% | 22.2만 |
|---|
| 2025.10.17 | ₩68,912 | ₩69,755 | ₩68,457 | ₩69,460 | +0.80% | 23.3만 |
|---|
| 2025.10.16 | ₩70,397 | ₩70,677 | ₩67,535 | ₩68,471 | -2.74% | 26.8만 |
|---|
| 2025.10.15 | ₩71,038 | ₩71,814 | ₩69,086 | ₩70,156 | -1.24% | 22.2만 |
|---|
| 2025.10.14 | ₩68,431 | ₩70,945 | ₩68,083 | ₩70,129 | +2.48% | 27.5만 |
|---|
| 2025.10.13 | ₩69,541 | ₩70,356 | ₩68,979 | ₩70,290 | +1.08% | 26.4만 |
|---|
| 2025.10.10 | ₩71,627 | ₩72,202 | ₩68,337 | ₩68,431 | -4.46% | 41.1만 |
|---|