시장 데이터를 불러오는 중
전체 종목
Direxion Daily Energy Bear 2X ETF 과거 주가
Direxion Daily Energy Bear 2X ETF · ERY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Energy Bear 2X ETF · ERY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,363 | ₩11,417 | ₩11,069 | ₩11,350 | -0.12% | 2258.1만 |
| 2026.10.08 | ₩11,578 | ₩11,618 | ₩11,189 | ₩11,283 | -2.55% | 2628.7만 |
| 2026.10.07 | ₩11,725 | ₩12,100 | ₩11,551 | ₩11,966 | +2.06% | 1967.1만 |
| 2026.10.06 | ₩12,127 | ₩12,141 | ₩11,712 | ₩11,846 | -2.32% | 1578.8만 |
| 2026.10.05 | ₩12,261 | ₩12,489 | ₩11,819 | ₩11,953 | -2.51% | 1742.3만 |
| 2026.10.02 | ₩12,556 | ₩12,556 | ₩12,141 | ₩12,181 | -2.99% | 1712.2만 |
| 2026.10.01 | ₩12,851 | ₩12,891 | ₩12,194 | ₩12,234 | -4.80% | 2358.7만 |
| 2026.09.30 | ₩12,583 | ₩12,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,462 |
| ₩12,703 |
| +0.96% |
| 1520.8만 |
| 2026.09.29 | ₩12,851 | ₩12,918 | ₩12,583 | ₩12,677 | -1.36% | 1989.8만 |
|---|
| 2026.09.28 | ₩12,194 | ₩12,569 | ₩12,154 | ₩12,449 | +2.09% | 1849.2만 |
|---|
| 2026.09.25 | ₩12,529 | ₩12,636 | ₩12,368 | ₩12,476 | -0.43% | 1911.9만 |
|---|
| 2026.09.24 | ₩12,100 | ₩12,315 | ₩11,926 | ₩12,248 | +1.22% | 2626.1만 |
|---|
| 2026.09.23 | ₩12,395 | ₩12,462 | ₩12,100 | ₩12,342 | -0.43% | 2919.9만 |
|---|
| 2026.09.22 | ₩12,596 | ₩12,717 | ₩12,221 | ₩12,569 | -0.21% | 1828.4만 |
|---|
| 2026.09.21 | ₩12,100 | ₩12,435 | ₩11,940 | ₩12,409 | +2.55% | 1485.1만 |
|---|
| 2026.09.18 | ₩11,792 | ₩11,913 | ₩11,672 | ₩11,846 | +0.45% | 1699.3만 |
|---|
| 2026.09.17 | ₩12,127 | ₩12,141 | ₩11,752 | ₩11,779 | -2.87% | 1581.3만 |
|---|
| 2026.09.16 | ₩11,551 | ₩12,047 | ₩11,551 | ₩11,940 | +3.36% | 2112.1만 |
|---|
| 2026.09.15 | ₩11,685 | ₩11,685 | ₩11,216 | ₩11,283 | -3.44% | 1503.4만 |
|---|
| 2026.09.14 | ₩11,243 | ₩11,913 | ₩11,243 | ₩11,806 | +5.01% | 3308.7만 |
|---|
| 2026.09.11 | ₩11,712 | ₩11,725 | ₩11,363 | ₩11,564 | -1.26% | 1619.6만 |
|---|
| 2026.09.10 | ₩11,216 | ₩11,846 | ₩11,216 | ₩11,645 | +3.82% | 1253.7만 |
|---|
| 2026.09.09 | ₩11,404 | ₩11,605 | ₩11,283 | ₩11,484 | +0.71% | 1347.6만 |
|---|
| 2026.09.08 | ₩11,685 | ₩11,859 | ₩11,524 | ₩11,672 | -0.11% | 1415.1만 |
|---|
| 2026.09.04 | ₩11,926 | ₩12,194 | ₩11,859 | ₩11,940 | +0.11% | 862.6만 |
|---|
| 2026.09.03 | ₩11,538 | ₩11,739 | ₩11,417 | ₩11,725 | +1.63% | 976.3만 |
|---|
| 2026.09.02 | ₩11,846 | ₩11,859 | ₩11,484 | ₩11,564 | -2.38% | 840.7만 |
|---|
| 2026.09.01 | ₩11,631 | ₩11,953 | ₩11,631 | ₩11,672 | +0.35% | 1069.5만 |
|---|
| 2026.08.31 | ₩12,060 | ₩12,301 | ₩11,792 | ₩11,980 | -0.67% | 1257.8만 |
|---|
| 2026.08.28 | ₩12,610 | ₩12,703 | ₩12,462 | ₩12,489 | -0.96% | 664.8만 |
|---|
| 2026.08.27 | ₩12,636 | ₩12,918 | ₩12,462 | ₩12,636 | 0.00% | 638.8만 |
|---|
| 2026.08.26 | ₩12,945 | ₩13,025 | ₩12,328 | ₩12,569 | -2.90% | 581.5만 |
|---|
| 2026.08.25 | ₩12,636 | ₩12,717 | ₩12,435 | ₩12,717 | +0.64% | 609.7만 |
|---|
| 2026.08.24 | ₩12,234 | ₩12,516 | ₩12,074 | ₩12,301 | +0.55% | 401.6만 |
|---|
| 2026.08.21 | ₩12,047 | ₩12,194 | ₩11,859 | ₩12,087 | +0.33% | 166.3만 |
|---|
| 2026.08.20 | ₩11,873 | ₩12,074 | ₩11,698 | ₩12,033 | +1.35% | 180.8만 |
|---|
| 2026.08.19 | ₩12,007 | ₩12,181 | ₩11,873 | ₩12,100 | +0.78% | 184.8만 |
|---|
| 2026.08.18 | ₩12,194 | ₩12,288 | ₩12,060 | ₩12,074 | -0.99% | 154.2만 |
|---|
| 2026.08.17 | ₩12,690 | ₩12,824 | ₩12,462 | ₩12,502 | -1.48% | 156.5만 |
|---|
| 2026.08.14 | ₩13,038 | ₩13,065 | ₩12,690 | ₩12,770 | -2.06% | 75.1만 |
|---|
| 2026.08.13 | ₩13,347 | ₩13,481 | ₩13,105 | ₩13,132 | -1.61% | 75.8만 |
|---|
| 2026.08.12 | ₩13,333 | ₩13,427 | ₩13,092 | ₩13,132 | -1.51% | 55만 |
|---|
| 2026.08.11 | ₩13,534 | ₩13,534 | ₩13,119 | ₩13,186 | -2.57% | 74.4만 |
|---|
| 2026.08.10 | ₩14,539 | ₩14,593 | ₩13,507 | ₩13,507 | -7.10% | 132.7만 |
|---|
| 2026.08.07 | ₩14,821 | ₩15,089 | ₩14,633 | ₩14,901 | +0.54% | 73만 |
|---|
| 2026.08.06 | ₩14,472 | ₩14,847 | ₩14,365 | ₩14,553 | +0.56% | 121.8만 |
|---|
| 2026.08.05 | ₩14,285 | ₩15,035 | ₩14,191 | ₩15,008 | +5.07% | 109.3만 |
|---|
| 2026.08.04 | ₩14,727 | ₩15,062 | ₩14,311 | ₩14,378 | -2.37% | 159.7만 |
|---|
| 2026.08.03 | ₩14,338 | ₩14,553 | ₩14,017 | ₩14,285 | -0.37% | 108.7만 |
|---|
| 2026.07.31 | ₩14,177 | ₩14,486 | ₩13,842 | ₩13,909 | -1.89% | 115.7만 |
|---|
| 2026.07.30 | ₩14,553 | ₩14,593 | ₩14,110 | ₩14,177 | -2.58% | 91.2만 |
|---|
| 2026.07.29 | ₩14,057 | ₩14,432 | ₩13,963 | ₩14,325 | +1.91% | 218.7만 |
|---|
| 2026.07.28 | ₩14,459 | ₩15,022 | ₩14,271 | ₩14,888 | +2.97% | 103.7만 |
|---|
| 2026.07.27 | ₩14,486 | ₩14,526 | ₩14,070 | ₩14,459 | -0.19% | 131.6만 |
|---|
| 2026.07.24 | ₩14,003 | ₩14,003 | ₩13,507 | ₩13,896 | -0.77% | 119.5만 |
|---|
| 2026.07.23 | ₩13,628 | ₩14,043 | ₩13,521 | ₩13,976 | +2.56% | 87.3만 |
|---|
| 2026.07.22 | ₩14,070 | ₩14,204 | ₩13,923 | ₩14,084 | +0.10% | 94.1만 |
|---|
| 2026.07.21 | ₩14,566 | ₩14,754 | ₩14,392 | ₩14,392 | -1.20% | 91.4만 |
|---|
| 2026.07.20 | ₩14,888 | ₩14,955 | ₩14,472 | ₩14,687 | -1.35% | 72.6만 |
|---|
| 2026.07.17 | ₩14,740 | ₩15,022 | ₩14,593 | ₩14,807 | +0.45% | 94.6만 |
|---|
| 2026.07.16 | ₩15,370 | ₩15,370 | ₩15,022 | ₩15,169 | -1.31% | 58.4만 |
|---|
| 2026.07.15 | ₩15,209 | ₩15,839 | ₩15,169 | ₩15,464 | +1.67% | 76.3만 |
|---|
| 2026.07.14 | ₩15,156 | ₩15,558 | ₩15,062 | ₩15,182 | +0.18% | 145.8만 |
|---|
| 2026.07.13 | ₩15,866 | ₩15,866 | ₩15,182 | ₩15,303 | -3.55% | 131.6만 |
|---|
| 2026.07.10 | ₩16,281 | ₩16,710 | ₩16,187 | ₩16,281 | 0.00% | 105.5만 |
|---|
| 2026.07.09 | ₩16,147 | ₩16,482 | ₩16,067 | ₩16,442 | +1.83% | 112.5만 |
|---|
| 2026.07.08 | ₩16,000 | ₩16,415 | ₩15,718 | ₩15,960 | -0.25% | 198.5만 |
|---|
| 2026.07.07 | ₩17,233 | ₩17,233 | ₩16,442 | ₩16,522 | -4.12% | 192.8만 |
|---|
| 2026.07.06 | ₩17,581 | ₩17,608 | ₩17,273 | ₩17,541 | -0.23% | 126.2만 |
|---|
| 2026.07.02 | ₩17,527 | ₩17,675 | ₩17,206 | ₩17,474 | -0.31% | 148.5만 |
|---|
| 2026.07.01 | ₩17,621 | ₩17,862 | ₩17,326 | ₩17,728 | +0.61% | 111.8만 |
|---|
| 2026.06.30 | ₩17,139 | ₩17,541 | ₩16,871 | ₩17,501 | +2.11% | 167.1만 |
|---|
| 2026.06.29 | ₩16,965 | ₩17,286 | ₩16,790 | ₩17,233 | +1.58% | 349.6만 |
|---|
| 2026.06.26 | ₩16,965 | ₩17,152 | ₩16,871 | ₩17,058 | +0.55% | 141.2만 |
|---|
| 2026.06.25 | ₩17,380 | ₩17,568 | ₩16,737 | ₩16,884 | -2.85% | 276.6만 |
|---|
| 2026.06.24 | ₩17,219 | ₩17,581 | ₩17,099 | ₩17,246 | +0.16% | 198만 |
|---|
| 2026.06.23 | ₩16,857 | ₩17,018 | ₩16,603 | ₩16,670 | -1.11% | 176.6만 |
|---|
| 2026.06.22 | ₩17,407 | ₩17,608 | ₩16,991 | ₩17,018 | -2.23% | 134.3만 |
|---|
| 2026.06.18 | ₩17,192 | ₩17,782 | ₩17,192 | ₩17,487 | +1.71% | 389.8만 |
|---|
| 2026.06.17 | ₩16,576 | ₩16,965 | ₩16,496 | ₩16,884 | +1.86% | 315.7만 |
|---|
| 2026.06.16 | ₩16,656 | ₩16,710 | ₩16,415 | ₩16,482 | -1.05% | 300.9만 |
|---|
| 2026.06.15 | ₩16,576 | ₩16,630 | ₩16,094 | ₩16,335 | -1.46% | 352.1만 |
|---|
| 2026.06.12 | ₩15,759 | ₩15,799 | ₩14,968 | ₩15,290 | -2.98% | 274.7만 |
|---|
| 2026.06.11 | ₩14,633 | ₩15,558 | ₩14,579 | ₩15,544 | +6.23% | 404.4만 |
|---|
| 2026.06.10 | ₩15,129 | ₩15,169 | ₩14,512 | ₩14,914 | -1.42% | 160.4만 |
|---|
| 2026.06.09 | ₩15,008 | ₩15,692 | ₩14,995 | ₩15,383 | +2.50% | 360.1만 |
|---|
| 2026.06.08 | ₩15,008 | ₩15,035 | ₩14,566 | ₩14,901 | -0.71% | 139.2만 |
|---|
| 2026.06.05 | ₩14,754 | ₩15,263 | ₩14,713 | ₩15,263 | +3.45% | 219.3만 |
|---|
| 2026.06.04 | ₩14,821 | ₩14,981 | ₩14,553 | ₩14,673 | -0.99% | 118만 |
|---|
| 2026.06.03 | ₩14,968 | ₩15,075 | ₩14,365 | ₩14,700 | -1.79% | 181.4만 |
|---|
| 2026.06.02 | ₩15,558 | ₩15,558 | ₩14,981 | ₩15,115 | -2.84% | 155.5만 |
|---|
| 2026.06.01 | ₩15,571 | ₩15,678 | ₩15,169 | ₩15,450 | -0.77% | 193.3만 |
|---|
| 2026.05.29 | ₩15,812 | ₩16,174 | ₩15,745 | ₩16,000 | +1.19% | 117.8만 |
|---|
| 2026.05.28 | ₩15,343 | ₩15,785 | ₩15,249 | ₩15,638 | +1.92% | 123.5만 |
|---|
| 2026.05.27 | ₩15,625 | ₩15,879 | ₩15,343 | ₩15,611 | -0.09% | 202.9만 |
|---|
| 2026.05.26 | ₩14,673 | ₩15,169 | ₩14,325 | ₩15,156 | +3.29% | 181.5만 |
|---|
| 2026.05.22 | ₩14,606 | ₩14,673 | ₩14,311 | ₩14,378 | -1.56% | 132.4만 |
|---|
| 2026.05.21 | ₩13,909 | ₩14,727 | ₩13,842 | ₩14,526 | +4.43% | 296.1만 |
|---|
| 2026.05.20 | ₩13,695 | ₩14,258 | ₩13,360 | ₩14,191 | +3.62% | 342.3만 |
|---|
| 2026.05.19 | ₩13,789 | ₩14,003 | ₩13,467 | ₩13,534 | -1.85% | 159.5만 |
|---|
| 2026.05.18 | ₩14,620 | ₩14,740 | ₩13,816 | ₩13,883 | -5.04% | 261.5만 |
|---|
| 2026.05.15 | ₩14,834 | ₩14,874 | ₩14,392 | ₩14,405 | -2.89% | 204.9만 |
|---|
| 2026.05.14 | ₩15,370 | ₩15,397 | ₩15,062 | ₩15,102 | -1.74% | 76.1만 |
|---|
| 2026.05.13 | ₩15,357 | ₩15,678 | ₩15,290 | ₩15,316 | -0.26% | 171.1만 |
|---|
| 2026.05.12 | ₩15,316 | ₩15,584 | ₩15,223 | ₩15,330 | +0.09% | 146.6만 |
|---|
| 2026.05.11 | ₩16,080 | ₩16,120 | ₩15,544 | ₩15,584 | -3.08% | 160.2만 |
|---|
| 2026.05.08 | ₩16,388 | ₩16,576 | ₩16,134 | ₩16,455 | +0.41% | 106.1만 |
|---|
| 2026.05.07 | ₩16,254 | ₩16,723 | ₩16,174 | ₩16,254 | 0.00% | 421만 |
|---|
| 2026.05.06 | ₩15,544 | ₩15,852 | ₩15,276 | ₩15,692 | +0.95% | 339.8만 |
|---|
| 2026.05.05 | ₩14,606 | ₩14,767 | ₩14,338 | ₩14,512 | -0.64% | 189.8만 |
|---|
| 2026.05.04 | ₩14,861 | ₩15,102 | ₩14,445 | ₩14,512 | -2.34% | 209.3만 |
|---|
| 2026.05.01 | ₩14,700 | ₩15,062 | ₩14,432 | ₩14,794 | +0.64% | 245.1만 |
|---|
| 2026.04.30 | ₩15,089 | ₩15,249 | ₩14,311 | ₩14,405 | -4.53% | 325.3만 |
|---|
| 2026.04.29 | ₩15,075 | ₩15,209 | ₩14,660 | ₩14,687 | -2.58% | 347.5만 |
|---|
| 2026.04.28 | ₩15,437 | ₩15,571 | ₩15,209 | ₩15,383 | -0.35% | 164.1만 |
|---|
| 2026.04.27 | ₩15,759 | ₩15,986 | ₩15,410 | ₩15,906 | +0.94% | 78.9만 |
|---|
| 2026.04.24 | ₩15,893 | ₩16,241 | ₩15,839 | ₩15,852 | -0.25% | 85.5만 |
|---|
| 2026.04.23 | ₩15,879 | ₩16,067 | ₩15,665 | ₩15,772 | -0.68% | 196.5만 |
|---|
| 2026.04.22 | ₩16,161 | ₩16,187 | ₩15,893 | ₩16,013 | -0.91% | 129.4만 |
|---|
| 2026.04.21 | ₩16,790 | ₩16,978 | ₩16,375 | ₩16,429 | -2.15% | 187.4만 |
|---|
| 2026.04.20 | ₩16,790 | ₩17,058 | ₩16,509 | ₩16,911 | +0.72% | 190.9만 |
|---|
| 2026.04.17 | ₩17,259 | ₩17,836 | ₩16,857 | ₩16,938 | -1.86% | 229.9만 |
|---|
| 2026.04.16 | ₩16,455 | ₩16,496 | ₩15,866 | ₩16,027 | -2.61% | 163.4만 |
|---|
| 2026.04.15 | ₩16,603 | ₩16,804 | ₩16,254 | ₩16,509 | -0.56% | 145.5만 |
|---|
| 2026.04.14 | ₩16,134 | ₩16,697 | ₩16,107 | ₩16,415 | +1.74% | 321.8만 |
|---|
| 2026.04.13 | ₩15,491 | ₩16,013 | ₩15,424 | ₩15,759 | +1.73% | 355.8만 |
|---|
| 2026.04.10 | ₩15,705 | ₩16,134 | ₩15,558 | ₩15,839 | +0.85% | 597.5만 |
|---|
| 2026.04.09 | ₩15,156 | ₩15,732 | ₩14,740 | ₩15,625 | +3.09% | 1119만 |
|---|
| 2026.04.08 | ₩15,812 | ₩16,120 | ₩15,169 | ₩15,223 | -3.73% | 937.9만 |
|---|
| 2026.04.07 | ₩14,378 | ₩14,419 | ₩13,950 | ₩14,244 | -0.93% | 1142.3만 |
|---|
| 2026.04.06 | ₩14,700 | ₩14,847 | ₩14,459 | ₩14,472 | -1.55% | 886.4만 |
|---|
| 2026.04.02 | ₩14,164 | ₩14,807 | ₩13,789 | ₩14,646 | +3.41% | 889.2만 |
|---|
| 2026.04.01 | ₩14,419 | ₩15,062 | ₩14,057 | ₩14,780 | +2.51% | 1319.6만 |
|---|
| 2026.03.31 | ₩13,400 | ₩14,285 | ₩13,092 | ₩13,775 | +2.80% | 1341.3만 |
|---|
| 2026.03.30 | ₩12,958 | ₩13,534 | ₩12,824 | ₩13,440 | +3.72% | 771.3만 |
|---|
| 2026.03.27 | ₩13,655 | ₩13,762 | ₩13,105 | ₩13,172 | -3.53% | 499.2만 |
|---|
| 2026.03.26 | ₩14,043 | ₩14,070 | ₩13,494 | ₩13,615 | -3.05% | 204.5만 |
|---|
| 2026.03.25 | ₩14,244 | ₩14,244 | ₩13,896 | ₩14,084 | -1.13% | 260.9만 |
|---|
| 2026.03.24 | ₩14,486 | ₩14,486 | ₩13,655 | ₩13,976 | -3.52% | 611.9만 |
|---|
| 2026.03.23 | ₩15,464 | ₩15,625 | ₩14,539 | ₩14,660 | -5.20% | 768만 |
|---|
| 2026.03.20 | ₩14,861 | ₩15,008 | ₩14,499 | ₩14,968 | +0.72% | 434.9만 |
|---|
| 2026.03.19 | ₩15,303 | ₩15,397 | ₩14,767 | ₩14,955 | -2.28% | 545.8만 |
|---|
| 2026.03.18 | ₩15,316 | ₩15,437 | ₩15,182 | ₩15,424 | +0.70% | 339.5만 |
|---|
| 2026.03.17 | ₩15,571 | ₩15,692 | ₩15,115 | ₩15,410 | -1.03% | 310.9만 |
|---|
| 2026.03.16 | ₩15,812 | ₩16,053 | ₩15,625 | ₩15,718 | -0.59% | 343.4만 |
|---|
| 2026.03.13 | ₩16,000 | ₩16,147 | ₩15,705 | ₩15,839 | -1.01% | 129.6만 |
|---|
| 2026.03.12 | ₩16,107 | ₩16,174 | ₩15,531 | ₩15,906 | -1.25% | 109.3만 |
|---|
| 2026.03.11 | ₩17,139 | ₩17,139 | ₩16,201 | ₩16,241 | -5.24% | 153만 |
|---|
| 2026.03.10 | ₩16,844 | ₩17,192 | ₩16,563 | ₩17,032 | +1.11% | 146.6만 |
|---|
| 2026.03.09 | ₩16,268 | ₩16,857 | ₩16,147 | ₩16,630 | +2.22% | 187.8만 |
|---|
| 2026.03.06 | ₩16,161 | ₩16,710 | ₩16,040 | ₩16,496 | +2.07% | 162.6만 |
|---|
| 2026.03.05 | ₩16,563 | ₩16,750 | ₩16,187 | ₩16,496 | -0.40% | 129.7만 |
|---|
| 2026.03.04 | ₩16,804 | ₩17,179 | ₩16,536 | ₩16,697 | -0.64% | 86.5만 |
|---|
| 2026.03.03 | ₩16,013 | ₩16,750 | ₩15,812 | ₩16,469 | +2.85% | 232만 |
|---|
| 2026.03.02 | ₩15,759 | ₩16,656 | ₩15,745 | ₩16,187 | +2.72% | 268.6만 |
|---|
| 2026.02.27 | ₩17,045 | ₩17,487 | ₩16,737 | ₩16,844 | -1.18% | 74.8만 |
|---|
| 2026.02.26 | ₩17,795 | ₩17,996 | ₩17,005 | ₩17,380 | -2.33% | 72.9만 |
|---|
| 2026.02.25 | ₩17,219 | ₩17,929 | ₩17,192 | ₩17,527 | +1.79% | 36.8만 |
|---|
| 2026.02.24 | ₩17,340 | ₩17,782 | ₩17,286 | ₩17,367 | +0.15% | 38만 |
|---|
| 2026.02.23 | ₩17,380 | ₩17,501 | ₩16,831 | ₩17,313 | -0.39% | 42.9만 |
|---|
| 2026.02.20 | ₩17,434 | ₩17,702 | ₩17,246 | ₩17,474 | +0.23% | 33.9만 |
|---|
| 2026.02.19 | ₩17,152 | ₩17,434 | ₩16,857 | ₩17,300 | +0.86% | 109.1만 |
|---|
| 2026.02.18 | ₩17,755 | ₩17,903 | ₩17,501 | ₩17,554 | -1.13% | 61만 |
|---|
| 2026.02.17 | ₩17,702 | ₩18,599 | ₩17,487 | ₩18,238 | +3.03% | 44.5만 |
|---|
| 2026.02.13 | ₩18,104 | ₩18,184 | ₩17,688 | ₩17,836 | -1.48% | 40.6만 |
|---|
| 2026.02.12 | ₩17,527 | ₩18,197 | ₩17,273 | ₩18,063 | +3.06% | 76.9만 |
|---|
| 2026.02.11 | ₩17,916 | ₩17,916 | ₩17,353 | ₩17,434 | -2.69% | 77.9만 |
|---|
| 2026.02.10 | ₩18,238 | ₩18,613 | ₩18,238 | ₩18,372 | +0.73% | 30.9만 |
|---|
| 2026.02.09 | ₩18,693 | ₩18,787 | ₩18,278 | ₩18,345 | -1.86% | 43.7만 |
|---|
| 2026.02.06 | ₩19,202 | ₩19,202 | ₩18,479 | ₩18,626 | -3.00% | 40만 |
|---|
| 2026.02.05 | ₩19,296 | ₩19,899 | ₩19,176 | ₩19,350 | +0.28% | 94.4만 |
|---|
| 2026.02.04 | ₩19,685 | ₩19,685 | ₩18,814 | ₩18,921 | -3.88% | 80.3만 |
|---|
| 2026.02.03 | ₩21,052 | ₩21,172 | ₩19,712 | ₩19,805 | -5.92% | 113.9만 |
|---|
| 2026.02.02 | ₩21,052 | ₩21,387 | ₩20,797 | ₩21,146 | +0.45% | 48.5만 |
|---|
| 2026.01.30 | ₩20,931 | ₩21,306 | ₩20,315 | ₩20,328 | -2.88% | 96.7만 |
|---|
| 2026.01.29 | ₩20,275 | ₩20,797 | ₩19,765 | ₩20,730 | +2.25% | 58.6만 |
|---|
| 2026.01.28 | ₩21,280 | ₩21,574 | ₩21,079 | ₩21,146 | -0.63% | 29.1만 |
|---|
| 2026.01.27 | ₩21,789 | ₩21,869 | ₩21,360 | ₩21,481 | -1.41% | 15.1만 |
|---|
| 2026.01.26 | ₩21,373 | ₩22,110 | ₩21,373 | ₩21,896 | +2.45% | 27.3만 |
|---|
| 2026.01.23 | ₩21,708 | ₩21,976 | ₩21,280 | ₩21,923 | +0.99% | 23만 |
|---|
| 2026.01.22 | ₩22,472 | ₩22,553 | ₩22,043 | ₩22,137 | -1.49% | 37.8만 |
|---|
| 2026.01.21 | ₩22,794 | ₩22,794 | ₩21,990 | ₩22,285 | -2.23% | 57.5만 |
|---|
| 2026.01.20 | ₩22,995 | ₩23,477 | ₩22,727 | ₩23,397 | +1.75% | 24.4만 |
|---|
| 2026.01.16 | ₩23,383 | ₩23,477 | ₩23,196 | ₩23,276 | -0.46% | 24.5만 |
|---|
| 2026.01.15 | ₩23,330 | ₩23,665 | ₩22,914 | ₩23,330 | 0.00% | 75.7만 |
|---|
| 2026.01.14 | ₩23,785 | ₩23,785 | ₩22,311 | ₩22,928 | -3.61% | 123.6만 |
|---|
| 2026.01.13 | ₩24,321 | ₩24,321 | ₩23,584 | ₩23,946 | -1.54% | 90.2만 |
|---|
| 2026.01.12 | ₩24,321 | ₩24,924 | ₩24,254 | ₩24,697 | +1.54% | 41.8만 |
|---|
| 2026.01.09 | ₩24,228 | ₩24,496 | ₩24,134 | ₩24,348 | +0.50% | 36.1만 |
|---|
| 2026.01.08 | ₩25,862 | ₩25,903 | ₩24,107 | ₩24,429 | -5.54% | 70.5만 |
|---|
| 2026.01.07 | ₩25,300 | ₩26,117 | ₩25,300 | ₩26,063 | +3.02% | 35.7만 |
|---|
| 2026.01.06 | ₩24,161 | ₩25,594 | ₩24,080 | ₩25,501 | +5.55% | 78만 |
|---|
| 2026.01.05 | ₩23,785 | ₩25,447 | ₩23,759 | ₩24,201 | +1.75% | 111.2만 |
|---|
| 2026.01.02 | ₩26,680 | ₩26,961 | ₩25,434 | ₩25,568 | -4.17% | 37.3만 |
|---|
| 2025.12.31 | ₩26,358 | ₩26,827 | ₩26,358 | ₩26,653 | +1.12% | 17.4만 |
|---|
| 2025.12.30 | ₩26,586 | ₩26,586 | ₩26,224 | ₩26,331 | -0.96% | 21.1만 |
|---|
| 2025.12.29 | ₩26,934 | ₩27,162 | ₩26,626 | ₩26,774 | -0.60% | 29.9만 |
|---|
| 2025.12.26 | ₩27,135 | ₩27,524 | ₩26,988 | ₩27,243 | +0.40% | 23.2만 |
|---|
| 2025.12.24 | ₩26,948 | ₩27,095 | ₩26,827 | ₩27,028 | +0.30% | 14.5만 |
|---|
| 2025.12.23 | ₩27,162 | ₩27,202 | ₩26,814 | ₩26,881 | -1.04% | 14.7만 |
|---|
| 2025.12.22 | ₩27,444 | ₩27,511 | ₩26,988 | ₩27,310 | -0.49% | 24.4만 |
|---|
| 2025.12.19 | ₩27,805 | ₩28,020 | ₩27,417 | ₩27,899 | +0.34% | 25.2만 |
|---|
| 2025.12.18 | ₩27,189 | ₩28,047 | ₩27,189 | ₩27,913 | +2.66% | 54.2만 |
|---|
| 2025.12.17 | ₩27,859 | ₩28,006 | ₩26,961 | ₩27,042 | -2.93% | 66.5만 |
|---|
| 2025.12.16 | ₩27,135 | ₩28,368 | ₩27,109 | ₩28,301 | +4.30% | 67만 |
|---|
| 2025.12.15 | ₩26,117 | ₩27,095 | ₩26,117 | ₩26,653 | +2.05% | 22만 |
|---|
| 2025.12.12 | ₩25,702 | ₩26,439 | ₩25,527 | ₩26,305 | +2.35% | 34.7만 |
|---|
| 2025.12.11 | ₩25,849 | ₩25,889 | ₩25,474 | ₩25,742 | -0.41% | 35.2만 |
|---|
| 2025.12.10 | ₩25,943 | ₩26,157 | ₩25,434 | ₩25,527 | -1.60% | 27.8만 |
|---|
| 2025.12.09 | ₩26,318 | ₩26,318 | ₩25,635 | ₩26,090 | -0.87% | 32.1만 |
|---|
| 2025.12.08 | ₩26,063 | ₩26,546 | ₩25,836 | ₩26,345 | +1.08% | 39.5만 |
|---|
| 2025.12.05 | ₩25,688 | ₩25,836 | ₩25,005 | ₩25,836 | +0.57% | 46.1만 |
|---|
| 2025.12.04 | ₩25,809 | ₩25,983 | ₩25,514 | ₩25,594 | -0.83% | 25.5만 |
|---|
| 2025.12.03 | ₩26,492 | ₩26,519 | ₩25,715 | ₩25,809 | -2.58% | 24.6만 |
|---|
| 2025.12.02 | ₩26,171 | ₩27,028 | ₩26,171 | ₩26,787 | +2.36% | 16.8만 |
|---|
| 2025.12.01 | ₩26,546 | ₩26,546 | ₩25,822 | ₩26,117 | -1.62% | 18.7만 |
|---|
| 2025.11.28 | ₩27,283 | ₩27,296 | ₩26,385 | ₩26,626 | -2.41% | 16.4만 |
|---|
| 2025.11.26 | ₩27,698 | ₩27,698 | ₩26,908 | ₩27,283 | -1.50% | 25.9만 |
|---|
| 2025.11.25 | ₩27,886 | ₩28,140 | ₩27,511 | ₩27,685 | -0.72% | 32.9만 |
|---|
| 2025.11.24 | ₩27,243 | ₩28,167 | ₩27,189 | ₩27,363 | +0.44% | 45만 |
|---|
| 2025.11.21 | ₩27,604 | ₩28,006 | ₩26,961 | ₩27,202 | -1.46% | 49.2만 |
|---|
| 2025.11.20 | ₩26,640 | ₩27,551 | ₩25,903 | ₩27,511 | +3.27% | 64.4만 |
|---|
| 2025.11.19 | ₩27,082 | ₩27,497 | ₩26,733 | ₩26,867 | -0.79% | 36.9만 |
|---|
| 2025.11.18 | ₩26,814 | ₩26,934 | ₩26,077 | ₩26,197 | -2.30% | 44.9만 |
|---|
| 2025.11.17 | ₩25,728 | ₩26,814 | ₩25,728 | ₩26,613 | +3.44% | 35.9만 |
|---|
| 2025.11.14 | ₩26,358 | ₩26,961 | ₩25,568 | ₩25,688 | -2.54% | 53.5만 |
|---|
| 2025.11.13 | ₩26,452 | ₩26,800 | ₩26,077 | ₩26,559 | +0.41% | 29.2만 |
|---|
| 2025.11.12 | ₩26,264 | ₩26,760 | ₩26,117 | ₩26,680 | +1.58% | 29.7만 |
|---|
| 2025.11.11 | ₩26,385 | ₩26,385 | ₩25,581 | ₩25,956 | -1.63% | 39.3만 |
|---|
| 2025.11.10 | ₩27,028 | ₩27,685 | ₩26,519 | ₩26,626 | -1.49% | 57.4만 |
|---|
| 2025.11.07 | ₩27,712 | ₩27,872 | ₩27,015 | ₩27,135 | -2.08% | 39.1만 |
|---|
| 2025.11.06 | ₩28,301 | ₩28,301 | ₩27,363 | ₩27,939 | -1.28% | 32.6만 |
|---|
| 2025.11.05 | ₩28,623 | ₩28,623 | ₩27,819 | ₩28,462 | -0.56% | 23.7만 |
|---|
| 2025.11.04 | ₩28,596 | ₩29,119 | ₩28,449 | ₩28,609 | +0.05% | 32.9만 |
|---|
| 2025.11.03 | ₩27,953 | ₩28,609 | ₩27,832 | ₩27,993 | +0.14% | 29.9만 |
|---|
| 2025.10.31 | ₩28,248 | ₩28,475 | ₩27,631 | ₩27,966 | -1.00% | 45만 |
|---|
| 2025.10.30 | ₩28,073 | ₩28,422 | ₩27,671 | ₩28,355 | +1.00% | 10.5만 |
|---|
| 2025.10.29 | ₩28,422 | ₩28,422 | ₩27,738 | ₩28,020 | -1.41% | 28만 |
|---|
| 2025.10.28 | ₩28,073 | ₩28,435 | ₩27,872 | ₩28,435 | +1.29% | 29.2만 |
|---|
| 2025.10.27 | ₩27,819 | ₩28,073 | ₩27,658 | ₩27,819 | 0.00% | 50.2만 |
|---|
| 2025.10.24 | ₩27,216 | ₩27,993 | ₩27,189 | ₩27,939 | +2.66% | 33.4만 |
|---|
| 2025.10.23 | ₩27,202 | ₩27,725 | ₩27,015 | ₩27,363 | +0.59% | 63.9만 |
|---|
| 2025.10.22 | ₩28,569 | ₩28,944 | ₩27,886 | ₩28,114 | -1.59% | 51.4만 |
|---|
| 2025.10.21 | ₩28,556 | ₩29,119 | ₩28,422 | ₩28,851 | +1.03% | 51.7만 |
|---|
| 2025.10.20 | ₩29,119 | ₩29,199 | ₩28,583 | ₩28,717 | -1.38% | 21.7만 |
|---|
| 2025.10.17 | ₩29,561 | ₩29,802 | ₩29,212 | ₩29,333 | -0.77% | 21만 |
|---|
| 2025.10.16 | ₩28,971 | ₩30,150 | ₩28,918 | ₩29,748 | +2.68% | 21.5만 |
|---|
| 2025.10.15 | ₩28,690 | ₩29,494 | ₩28,368 | ₩29,078 | +1.35% | 30.7만 |
|---|
| 2025.10.14 | ₩29,762 | ₩29,869 | ₩28,703 | ₩29,025 | -2.48% | 29.4만 |
|---|
| 2025.10.13 | ₩29,306 | ₩29,561 | ₩28,944 | ₩29,011 | -1.01% | 35.6만 |
|---|
| 2025.10.10 | ₩28,542 | ₩29,856 | ₩28,341 | ₩29,856 | +4.60% | 74.9만 |
|---|