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 | ₩11,316 | ₩11,369 | ₩11,022 | ₩11,302 | -0.12% | 2258.1만 |
| 2026.10.08 | ₩11,529 | ₩11,569 | ₩11,142 | ₩11,235 | -2.55% | 2628.7만 |
| 2026.10.07 | ₩11,676 | ₩12,049 | ₩11,502 | ₩11,916 | +2.06% | 1967.1만 |
| 2026.10.06 | ₩12,076 | ₩12,089 | ₩11,662 | ₩11,796 | -2.32% | 1578.8만 |
| 2026.10.05 | ₩12,210 | ₩12,436 | ₩11,769 | ₩11,903 | -2.51% | 1742.3만 |
| 2026.10.02 | ₩12,503 | ₩12,503 | ₩12,089 | ₩12,130 | -2.99% | 1712.2만 |
| 2026.10.01 | ₩12,797 | ₩12,837 | ₩12,143 | ₩12,183 | -4.80% | 2358.7만 |
| 2026.09.30 | ₩12,530 | ₩12,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,650 |
| +0.96% |
| 1520.8만 |
| 2026.09.29 | ₩12,797 | ₩12,863 | ₩12,530 | ₩12,623 | -1.36% | 1989.8만 |
|---|
| 2026.09.28 | ₩12,143 | ₩12,516 | ₩12,103 | ₩12,396 | +2.09% | 1849.2만 |
|---|
| 2026.09.25 | ₩12,476 | ₩12,583 | ₩12,316 | ₩12,423 | -0.43% | 1911.9만 |
|---|
| 2026.09.24 | ₩12,049 | ₩12,263 | ₩11,876 | ₩12,196 | +1.22% | 2626.1만 |
|---|
| 2026.09.23 | ₩12,343 | ₩12,410 | ₩12,049 | ₩12,290 | -0.43% | 2919.9만 |
|---|
| 2026.09.22 | ₩12,543 | ₩12,663 | ₩12,170 | ₩12,516 | -0.21% | 1828.4만 |
|---|
| 2026.09.21 | ₩12,049 | ₩12,383 | ₩11,889 | ₩12,356 | +2.55% | 1485.1만 |
|---|
| 2026.09.18 | ₩11,743 | ₩11,863 | ₩11,622 | ₩11,796 | +0.45% | 1699.3만 |
|---|
| 2026.09.17 | ₩12,076 | ₩12,089 | ₩11,703 | ₩11,729 | -2.87% | 1581.3만 |
|---|
| 2026.09.16 | ₩11,502 | ₩11,996 | ₩11,502 | ₩11,889 | +3.36% | 2112.1만 |
|---|
| 2026.09.15 | ₩11,636 | ₩11,636 | ₩11,169 | ₩11,235 | -3.44% | 1503.4만 |
|---|
| 2026.09.14 | ₩11,195 | ₩11,863 | ₩11,195 | ₩11,756 | +5.01% | 3308.7만 |
|---|
| 2026.09.11 | ₩11,662 | ₩11,676 | ₩11,316 | ₩11,516 | -1.26% | 1619.6만 |
|---|
| 2026.09.10 | ₩11,169 | ₩11,796 | ₩11,169 | ₩11,596 | +3.82% | 1253.7만 |
|---|
| 2026.09.09 | ₩11,356 | ₩11,556 | ₩11,235 | ₩11,436 | +0.71% | 1347.6만 |
|---|
| 2026.09.08 | ₩11,636 | ₩11,809 | ₩11,476 | ₩11,622 | -0.11% | 1415.1만 |
|---|
| 2026.09.04 | ₩11,876 | ₩12,143 | ₩11,809 | ₩11,889 | +0.11% | 862.6만 |
|---|
| 2026.09.03 | ₩11,489 | ₩11,689 | ₩11,369 | ₩11,676 | +1.63% | 976.3만 |
|---|
| 2026.09.02 | ₩11,796 | ₩11,809 | ₩11,436 | ₩11,516 | -2.38% | 840.7만 |
|---|
| 2026.09.01 | ₩11,582 | ₩11,903 | ₩11,582 | ₩11,622 | +0.35% | 1069.5만 |
|---|
| 2026.08.31 | ₩12,009 | ₩12,250 | ₩11,743 | ₩11,929 | -0.67% | 1257.8만 |
|---|
| 2026.08.28 | ₩12,557 | ₩12,650 | ₩12,410 | ₩12,436 | -0.96% | 664.8만 |
|---|
| 2026.08.27 | ₩12,583 | ₩12,863 | ₩12,410 | ₩12,583 | 0.00% | 638.8만 |
|---|
| 2026.08.26 | ₩12,890 | ₩12,970 | ₩12,276 | ₩12,516 | -2.90% | 581.5만 |
|---|
| 2026.08.25 | ₩12,583 | ₩12,663 | ₩12,383 | ₩12,663 | +0.64% | 609.7만 |
|---|
| 2026.08.24 | ₩12,183 | ₩12,463 | ₩12,023 | ₩12,250 | +0.55% | 401.6만 |
|---|
| 2026.08.21 | ₩11,996 | ₩12,143 | ₩11,809 | ₩12,036 | +0.33% | 166.3만 |
|---|
| 2026.08.20 | ₩11,823 | ₩12,023 | ₩11,649 | ₩11,983 | +1.35% | 180.8만 |
|---|
| 2026.08.19 | ₩11,956 | ₩12,130 | ₩11,823 | ₩12,049 | +0.78% | 184.8만 |
|---|
| 2026.08.18 | ₩12,143 | ₩12,236 | ₩12,009 | ₩12,023 | -0.99% | 154.2만 |
|---|
| 2026.08.17 | ₩12,637 | ₩12,770 | ₩12,410 | ₩12,450 | -1.48% | 156.5만 |
|---|
| 2026.08.14 | ₩12,984 | ₩13,010 | ₩12,637 | ₩12,717 | -2.06% | 75.1만 |
|---|
| 2026.08.13 | ₩13,290 | ₩13,424 | ₩13,050 | ₩13,077 | -1.61% | 75.8만 |
|---|
| 2026.08.12 | ₩13,277 | ₩13,370 | ₩13,037 | ₩13,077 | -1.51% | 55만 |
|---|
| 2026.08.11 | ₩13,477 | ₩13,477 | ₩13,064 | ₩13,130 | -2.57% | 74.4만 |
|---|
| 2026.08.10 | ₩14,478 | ₩14,531 | ₩13,451 | ₩13,451 | -7.10% | 132.7만 |
|---|
| 2026.08.07 | ₩14,758 | ₩15,025 | ₩14,571 | ₩14,838 | +0.54% | 73만 |
|---|
| 2026.08.06 | ₩14,411 | ₩14,785 | ₩14,305 | ₩14,491 | +0.56% | 121.8만 |
|---|
| 2026.08.05 | ₩14,224 | ₩14,972 | ₩14,131 | ₩14,945 | +5.07% | 109.3만 |
|---|
| 2026.08.04 | ₩14,665 | ₩14,998 | ₩14,251 | ₩14,318 | -2.37% | 159.7만 |
|---|
| 2026.08.03 | ₩14,278 | ₩14,491 | ₩13,958 | ₩14,224 | -0.37% | 108.7만 |
|---|
| 2026.07.31 | ₩14,118 | ₩14,425 | ₩13,784 | ₩13,851 | -1.89% | 115.7만 |
|---|
| 2026.07.30 | ₩14,491 | ₩14,531 | ₩14,051 | ₩14,118 | -2.58% | 91.2만 |
|---|
| 2026.07.29 | ₩13,998 | ₩14,371 | ₩13,904 | ₩14,265 | +1.91% | 218.7만 |
|---|
| 2026.07.28 | ₩14,398 | ₩14,958 | ₩14,211 | ₩14,825 | +2.97% | 103.7만 |
|---|
| 2026.07.27 | ₩14,425 | ₩14,465 | ₩14,011 | ₩14,398 | -0.19% | 131.6만 |
|---|
| 2026.07.24 | ₩13,944 | ₩13,944 | ₩13,451 | ₩13,838 | -0.77% | 119.5만 |
|---|
| 2026.07.23 | ₩13,571 | ₩13,984 | ₩13,464 | ₩13,918 | +2.56% | 87.3만 |
|---|
| 2026.07.22 | ₩14,011 | ₩14,144 | ₩13,864 | ₩14,024 | +0.10% | 94.1만 |
|---|
| 2026.07.21 | ₩14,505 | ₩14,692 | ₩14,331 | ₩14,331 | -1.20% | 91.4만 |
|---|
| 2026.07.20 | ₩14,825 | ₩14,892 | ₩14,411 | ₩14,625 | -1.35% | 72.6만 |
|---|
| 2026.07.17 | ₩14,678 | ₩14,958 | ₩14,531 | ₩14,745 | +0.45% | 94.6만 |
|---|
| 2026.07.16 | ₩15,305 | ₩15,305 | ₩14,958 | ₩15,105 | -1.31% | 58.4만 |
|---|
| 2026.07.15 | ₩15,145 | ₩15,772 | ₩15,105 | ₩15,399 | +1.67% | 76.3만 |
|---|
| 2026.07.14 | ₩15,092 | ₩15,492 | ₩14,998 | ₩15,119 | +0.18% | 145.8만 |
|---|
| 2026.07.13 | ₩15,799 | ₩15,799 | ₩15,119 | ₩15,239 | -3.55% | 131.6만 |
|---|
| 2026.07.10 | ₩16,213 | ₩16,640 | ₩16,119 | ₩16,213 | 0.00% | 105.5만 |
|---|
| 2026.07.09 | ₩16,079 | ₩16,413 | ₩15,999 | ₩16,373 | +1.83% | 112.5만 |
|---|
| 2026.07.08 | ₩15,932 | ₩16,346 | ₩15,652 | ₩15,892 | -0.25% | 198.5만 |
|---|
| 2026.07.07 | ₩17,160 | ₩17,160 | ₩16,373 | ₩16,453 | -4.12% | 192.8만 |
|---|
| 2026.07.06 | ₩17,507 | ₩17,534 | ₩17,200 | ₩17,467 | -0.23% | 126.2만 |
|---|
| 2026.07.02 | ₩17,454 | ₩17,600 | ₩17,133 | ₩17,400 | -0.31% | 148.5만 |
|---|
| 2026.07.01 | ₩17,547 | ₩17,787 | ₩17,254 | ₩17,654 | +0.61% | 111.8만 |
|---|
| 2026.06.30 | ₩17,067 | ₩17,467 | ₩16,800 | ₩17,427 | +2.11% | 167.1만 |
|---|
| 2026.06.29 | ₩16,893 | ₩17,214 | ₩16,720 | ₩17,160 | +1.58% | 349.6만 |
|---|
| 2026.06.26 | ₩16,893 | ₩17,080 | ₩16,800 | ₩16,987 | +0.55% | 141.2만 |
|---|
| 2026.06.25 | ₩17,307 | ₩17,494 | ₩16,666 | ₩16,813 | -2.85% | 276.6만 |
|---|
| 2026.06.24 | ₩17,147 | ₩17,507 | ₩17,027 | ₩17,173 | +0.16% | 198만 |
|---|
| 2026.06.23 | ₩16,787 | ₩16,947 | ₩16,533 | ₩16,600 | -1.11% | 176.6만 |
|---|
| 2026.06.22 | ₩17,334 | ₩17,534 | ₩16,920 | ₩16,947 | -2.23% | 134.3만 |
|---|
| 2026.06.18 | ₩17,120 | ₩17,707 | ₩17,120 | ₩17,414 | +1.71% | 389.8만 |
|---|
| 2026.06.17 | ₩16,506 | ₩16,893 | ₩16,426 | ₩16,813 | +1.86% | 315.7만 |
|---|
| 2026.06.16 | ₩16,586 | ₩16,640 | ₩16,346 | ₩16,413 | -1.05% | 300.9만 |
|---|
| 2026.06.15 | ₩16,506 | ₩16,560 | ₩16,026 | ₩16,266 | -1.46% | 352.1만 |
|---|
| 2026.06.12 | ₩15,692 | ₩15,732 | ₩14,905 | ₩15,225 | -2.98% | 274.7만 |
|---|
| 2026.06.11 | ₩14,571 | ₩15,492 | ₩14,518 | ₩15,479 | +6.23% | 404.4만 |
|---|
| 2026.06.10 | ₩15,065 | ₩15,105 | ₩14,451 | ₩14,852 | -1.42% | 160.4만 |
|---|
| 2026.06.09 | ₩14,945 | ₩15,626 | ₩14,932 | ₩15,319 | +2.50% | 360.1만 |
|---|
| 2026.06.08 | ₩14,945 | ₩14,972 | ₩14,505 | ₩14,838 | -0.71% | 139.2만 |
|---|
| 2026.06.05 | ₩14,692 | ₩15,199 | ₩14,651 | ₩15,199 | +3.45% | 219.3만 |
|---|
| 2026.06.04 | ₩14,758 | ₩14,918 | ₩14,491 | ₩14,611 | -0.99% | 118만 |
|---|
| 2026.06.03 | ₩14,905 | ₩15,012 | ₩14,305 | ₩14,638 | -1.79% | 181.4만 |
|---|
| 2026.06.02 | ₩15,492 | ₩15,492 | ₩14,918 | ₩15,052 | -2.84% | 155.5만 |
|---|
| 2026.06.01 | ₩15,505 | ₩15,612 | ₩15,105 | ₩15,385 | -0.77% | 193.3만 |
|---|
| 2026.05.29 | ₩15,746 | ₩16,106 | ₩15,679 | ₩15,932 | +1.19% | 117.8만 |
|---|
| 2026.05.28 | ₩15,279 | ₩15,719 | ₩15,185 | ₩15,572 | +1.92% | 123.5만 |
|---|
| 2026.05.27 | ₩15,559 | ₩15,812 | ₩15,279 | ₩15,546 | -0.09% | 202.9만 |
|---|
| 2026.05.26 | ₩14,611 | ₩15,105 | ₩14,265 | ₩15,092 | +3.29% | 181.5만 |
|---|
| 2026.05.22 | ₩14,545 | ₩14,611 | ₩14,251 | ₩14,318 | -1.56% | 132.4만 |
|---|
| 2026.05.21 | ₩13,851 | ₩14,665 | ₩13,784 | ₩14,465 | +4.43% | 296.1만 |
|---|
| 2026.05.20 | ₩13,637 | ₩14,198 | ₩13,304 | ₩14,131 | +3.62% | 342.3만 |
|---|
| 2026.05.19 | ₩13,731 | ₩13,944 | ₩13,411 | ₩13,477 | -1.85% | 159.5만 |
|---|
| 2026.05.18 | ₩14,558 | ₩14,678 | ₩13,757 | ₩13,824 | -5.04% | 261.5만 |
|---|
| 2026.05.15 | ₩14,772 | ₩14,812 | ₩14,331 | ₩14,345 | -2.89% | 204.9만 |
|---|
| 2026.05.14 | ₩15,305 | ₩15,332 | ₩14,998 | ₩15,038 | -1.74% | 76.1만 |
|---|
| 2026.05.13 | ₩15,292 | ₩15,612 | ₩15,225 | ₩15,252 | -0.26% | 171.1만 |
|---|
| 2026.05.12 | ₩15,252 | ₩15,519 | ₩15,159 | ₩15,265 | +0.09% | 146.6만 |
|---|
| 2026.05.11 | ₩16,013 | ₩16,053 | ₩15,479 | ₩15,519 | -3.08% | 160.2만 |
|---|
| 2026.05.08 | ₩16,319 | ₩16,506 | ₩16,066 | ₩16,386 | +0.41% | 106.1만 |
|---|
| 2026.05.07 | ₩16,186 | ₩16,653 | ₩16,106 | ₩16,186 | 0.00% | 421만 |
|---|
| 2026.05.06 | ₩15,479 | ₩15,786 | ₩15,212 | ₩15,626 | +0.95% | 339.8만 |
|---|
| 2026.05.05 | ₩14,545 | ₩14,705 | ₩14,278 | ₩14,451 | -0.64% | 189.8만 |
|---|
| 2026.05.04 | ₩14,798 | ₩15,038 | ₩14,385 | ₩14,451 | -2.34% | 209.3만 |
|---|
| 2026.05.01 | ₩14,638 | ₩14,998 | ₩14,371 | ₩14,732 | +0.64% | 245.1만 |
|---|
| 2026.04.30 | ₩15,025 | ₩15,185 | ₩14,251 | ₩14,345 | -4.53% | 325.3만 |
|---|
| 2026.04.29 | ₩15,012 | ₩15,145 | ₩14,598 | ₩14,625 | -2.58% | 347.5만 |
|---|
| 2026.04.28 | ₩15,372 | ₩15,505 | ₩15,145 | ₩15,319 | -0.35% | 164.1만 |
|---|
| 2026.04.27 | ₩15,692 | ₩15,919 | ₩15,345 | ₩15,839 | +0.94% | 78.9만 |
|---|
| 2026.04.24 | ₩15,826 | ₩16,173 | ₩15,772 | ₩15,786 | -0.25% | 85.5만 |
|---|
| 2026.04.23 | ₩15,812 | ₩15,999 | ₩15,599 | ₩15,706 | -0.68% | 196.5만 |
|---|
| 2026.04.22 | ₩16,093 | ₩16,119 | ₩15,826 | ₩15,946 | -0.91% | 129.4만 |
|---|
| 2026.04.21 | ₩16,720 | ₩16,907 | ₩16,306 | ₩16,359 | -2.15% | 187.4만 |
|---|
| 2026.04.20 | ₩16,720 | ₩16,987 | ₩16,440 | ₩16,840 | +0.72% | 190.9만 |
|---|
| 2026.04.17 | ₩17,187 | ₩17,761 | ₩16,787 | ₩16,867 | -1.86% | 229.9만 |
|---|
| 2026.04.16 | ₩16,386 | ₩16,426 | ₩15,799 | ₩15,959 | -2.61% | 163.4만 |
|---|
| 2026.04.15 | ₩16,533 | ₩16,733 | ₩16,186 | ₩16,440 | -0.56% | 145.5만 |
|---|
| 2026.04.14 | ₩16,066 | ₩16,626 | ₩16,039 | ₩16,346 | +1.74% | 321.8만 |
|---|
| 2026.04.13 | ₩15,425 | ₩15,946 | ₩15,359 | ₩15,692 | +1.73% | 355.8만 |
|---|
| 2026.04.10 | ₩15,639 | ₩16,066 | ₩15,492 | ₩15,772 | +0.85% | 597.5만 |
|---|
| 2026.04.09 | ₩15,092 | ₩15,666 | ₩14,678 | ₩15,559 | +3.09% | 1119만 |
|---|
| 2026.04.08 | ₩15,746 | ₩16,053 | ₩15,105 | ₩15,159 | -3.73% | 937.9만 |
|---|
| 2026.04.07 | ₩14,318 | ₩14,358 | ₩13,891 | ₩14,184 | -0.93% | 1142.3만 |
|---|
| 2026.04.06 | ₩14,638 | ₩14,785 | ₩14,398 | ₩14,411 | -1.55% | 886.4만 |
|---|
| 2026.04.02 | ₩14,104 | ₩14,745 | ₩13,731 | ₩14,585 | +3.41% | 889.2만 |
|---|
| 2026.04.01 | ₩14,358 | ₩14,998 | ₩13,998 | ₩14,718 | +2.51% | 1319.6만 |
|---|
| 2026.03.31 | ₩13,344 | ₩14,224 | ₩13,037 | ₩13,717 | +2.80% | 1341.3만 |
|---|
| 2026.03.30 | ₩12,903 | ₩13,477 | ₩12,770 | ₩13,384 | +3.72% | 771.3만 |
|---|
| 2026.03.27 | ₩13,597 | ₩13,704 | ₩13,050 | ₩13,117 | -3.53% | 499.2만 |
|---|
| 2026.03.26 | ₩13,984 | ₩14,011 | ₩13,437 | ₩13,557 | -3.05% | 204.5만 |
|---|
| 2026.03.25 | ₩14,184 | ₩14,184 | ₩13,838 | ₩14,024 | -1.13% | 260.9만 |
|---|
| 2026.03.24 | ₩14,425 | ₩14,425 | ₩13,597 | ₩13,918 | -3.52% | 611.9만 |
|---|
| 2026.03.23 | ₩15,399 | ₩15,559 | ₩14,478 | ₩14,598 | -5.20% | 768만 |
|---|
| 2026.03.20 | ₩14,798 | ₩14,945 | ₩14,438 | ₩14,905 | +0.72% | 434.9만 |
|---|
| 2026.03.19 | ₩15,239 | ₩15,332 | ₩14,705 | ₩14,892 | -2.28% | 545.8만 |
|---|
| 2026.03.18 | ₩15,252 | ₩15,372 | ₩15,119 | ₩15,359 | +0.70% | 339.5만 |
|---|
| 2026.03.17 | ₩15,505 | ₩15,626 | ₩15,052 | ₩15,345 | -1.03% | 310.9만 |
|---|
| 2026.03.16 | ₩15,746 | ₩15,986 | ₩15,559 | ₩15,652 | -0.59% | 343.4만 |
|---|
| 2026.03.13 | ₩15,932 | ₩16,079 | ₩15,639 | ₩15,772 | -1.01% | 129.6만 |
|---|
| 2026.03.12 | ₩16,039 | ₩16,106 | ₩15,465 | ₩15,839 | -1.25% | 109.3만 |
|---|
| 2026.03.11 | ₩17,067 | ₩17,067 | ₩16,133 | ₩16,173 | -5.24% | 153만 |
|---|
| 2026.03.10 | ₩16,773 | ₩17,120 | ₩16,493 | ₩16,960 | +1.11% | 146.6만 |
|---|
| 2026.03.09 | ₩16,199 | ₩16,787 | ₩16,079 | ₩16,560 | +2.22% | 187.8만 |
|---|
| 2026.03.06 | ₩16,093 | ₩16,640 | ₩15,973 | ₩16,426 | +2.07% | 162.6만 |
|---|
| 2026.03.05 | ₩16,493 | ₩16,680 | ₩16,119 | ₩16,426 | -0.40% | 129.7만 |
|---|
| 2026.03.04 | ₩16,733 | ₩17,107 | ₩16,466 | ₩16,626 | -0.64% | 86.5만 |
|---|
| 2026.03.03 | ₩15,946 | ₩16,680 | ₩15,746 | ₩16,400 | +2.85% | 232만 |
|---|
| 2026.03.02 | ₩15,692 | ₩16,586 | ₩15,679 | ₩16,119 | +2.72% | 268.6만 |
|---|
| 2026.02.27 | ₩16,973 | ₩17,414 | ₩16,666 | ₩16,773 | -1.18% | 74.8만 |
|---|
| 2026.02.26 | ₩17,721 | ₩17,921 | ₩16,933 | ₩17,307 | -2.33% | 72.9만 |
|---|
| 2026.02.25 | ₩17,147 | ₩17,854 | ₩17,120 | ₩17,454 | +1.79% | 36.8만 |
|---|
| 2026.02.24 | ₩17,267 | ₩17,707 | ₩17,214 | ₩17,294 | +0.15% | 38만 |
|---|
| 2026.02.23 | ₩17,307 | ₩17,427 | ₩16,760 | ₩17,240 | -0.39% | 42.9만 |
|---|
| 2026.02.20 | ₩17,360 | ₩17,627 | ₩17,173 | ₩17,400 | +0.23% | 33.9만 |
|---|
| 2026.02.19 | ₩17,080 | ₩17,360 | ₩16,787 | ₩17,227 | +0.86% | 109.1만 |
|---|
| 2026.02.18 | ₩17,681 | ₩17,827 | ₩17,427 | ₩17,480 | -1.13% | 61만 |
|---|
| 2026.02.17 | ₩17,627 | ₩18,521 | ₩17,414 | ₩18,161 | +3.03% | 44.5만 |
|---|
| 2026.02.13 | ₩18,027 | ₩18,108 | ₩17,614 | ₩17,761 | -1.48% | 40.6만 |
|---|
| 2026.02.12 | ₩17,454 | ₩18,121 | ₩17,200 | ₩17,987 | +3.06% | 76.9만 |
|---|
| 2026.02.11 | ₩17,841 | ₩17,841 | ₩17,280 | ₩17,360 | -2.69% | 77.9만 |
|---|
| 2026.02.10 | ₩18,161 | ₩18,535 | ₩18,161 | ₩18,294 | +0.73% | 30.9만 |
|---|
| 2026.02.09 | ₩18,615 | ₩18,708 | ₩18,201 | ₩18,268 | -1.86% | 43.7만 |
|---|
| 2026.02.06 | ₩19,122 | ₩19,122 | ₩18,401 | ₩18,548 | -3.00% | 40만 |
|---|
| 2026.02.05 | ₩19,215 | ₩19,816 | ₩19,095 | ₩19,268 | +0.28% | 94.4만 |
|---|
| 2026.02.04 | ₩19,602 | ₩19,602 | ₩18,735 | ₩18,841 | -3.88% | 80.3만 |
|---|
| 2026.02.03 | ₩20,963 | ₩21,083 | ₩19,629 | ₩19,722 | -5.92% | 113.9만 |
|---|
| 2026.02.02 | ₩20,963 | ₩21,297 | ₩20,710 | ₩21,057 | +0.45% | 48.5만 |
|---|
| 2026.01.30 | ₩20,843 | ₩21,217 | ₩20,229 | ₩20,243 | -2.88% | 96.7만 |
|---|
| 2026.01.29 | ₩20,189 | ₩20,710 | ₩19,682 | ₩20,643 | +2.25% | 58.6만 |
|---|
| 2026.01.28 | ₩21,190 | ₩21,484 | ₩20,990 | ₩21,057 | -0.63% | 29.1만 |
|---|
| 2026.01.27 | ₩21,697 | ₩21,777 | ₩21,270 | ₩21,390 | -1.41% | 15.1만 |
|---|
| 2026.01.26 | ₩21,283 | ₩22,017 | ₩21,283 | ₩21,804 | +2.45% | 27.3만 |
|---|
| 2026.01.23 | ₩21,617 | ₩21,884 | ₩21,190 | ₩21,830 | +0.99% | 23만 |
|---|
| 2026.01.22 | ₩22,378 | ₩22,458 | ₩21,951 | ₩22,044 | -1.49% | 37.8만 |
|---|
| 2026.01.21 | ₩22,698 | ₩22,698 | ₩21,897 | ₩22,191 | -2.23% | 57.5만 |
|---|
| 2026.01.20 | ₩22,898 | ₩23,378 | ₩22,631 | ₩23,298 | +1.75% | 24.4만 |
|---|
| 2026.01.16 | ₩23,285 | ₩23,378 | ₩23,098 | ₩23,178 | -0.46% | 24.5만 |
|---|
| 2026.01.15 | ₩23,232 | ₩23,565 | ₩22,818 | ₩23,232 | 0.00% | 75.7만 |
|---|
| 2026.01.14 | ₩23,685 | ₩23,685 | ₩22,217 | ₩22,831 | -3.61% | 123.6만 |
|---|
| 2026.01.13 | ₩24,219 | ₩24,219 | ₩23,485 | ₩23,845 | -1.54% | 90.2만 |
|---|
| 2026.01.12 | ₩24,219 | ₩24,819 | ₩24,152 | ₩24,593 | +1.54% | 41.8만 |
|---|
| 2026.01.09 | ₩24,126 | ₩24,392 | ₩24,032 | ₩24,246 | +0.50% | 36.1만 |
|---|
| 2026.01.08 | ₩25,754 | ₩25,794 | ₩24,005 | ₩24,326 | -5.54% | 70.5만 |
|---|
| 2026.01.07 | ₩25,193 | ₩26,007 | ₩25,193 | ₩25,954 | +3.02% | 35.7만 |
|---|
| 2026.01.06 | ₩24,059 | ₩25,487 | ₩23,979 | ₩25,393 | +5.55% | 78만 |
|---|
| 2026.01.05 | ₩23,685 | ₩25,340 | ₩23,659 | ₩24,099 | +1.75% | 111.2만 |
|---|
| 2026.01.02 | ₩26,568 | ₩26,848 | ₩25,327 | ₩25,460 | -4.17% | 37.3만 |
|---|
| 2025.12.31 | ₩26,247 | ₩26,714 | ₩26,247 | ₩26,541 | +1.12% | 17.4만 |
|---|
| 2025.12.30 | ₩26,474 | ₩26,474 | ₩26,114 | ₩26,221 | -0.96% | 21.1만 |
|---|
| 2025.12.29 | ₩26,821 | ₩27,048 | ₩26,514 | ₩26,661 | -0.60% | 29.9만 |
|---|
| 2025.12.26 | ₩27,021 | ₩27,408 | ₩26,874 | ₩27,128 | +0.40% | 23.2만 |
|---|
| 2025.12.24 | ₩26,834 | ₩26,981 | ₩26,714 | ₩26,914 | +0.30% | 14.5만 |
|---|
| 2025.12.23 | ₩27,048 | ₩27,088 | ₩26,701 | ₩26,768 | -1.04% | 14.7만 |
|---|
| 2025.12.22 | ₩27,328 | ₩27,395 | ₩26,874 | ₩27,195 | -0.49% | 24.4만 |
|---|
| 2025.12.19 | ₩27,688 | ₩27,902 | ₩27,301 | ₩27,782 | +0.34% | 25.2만 |
|---|
| 2025.12.18 | ₩27,075 | ₩27,929 | ₩27,075 | ₩27,795 | +2.66% | 54.2만 |
|---|
| 2025.12.17 | ₩27,742 | ₩27,889 | ₩26,848 | ₩26,928 | -2.93% | 66.5만 |
|---|
| 2025.12.16 | ₩27,021 | ₩28,249 | ₩26,995 | ₩28,182 | +4.30% | 67만 |
|---|
| 2025.12.15 | ₩26,007 | ₩26,981 | ₩26,007 | ₩26,541 | +2.05% | 22만 |
|---|
| 2025.12.12 | ₩25,593 | ₩26,327 | ₩25,420 | ₩26,194 | +2.35% | 34.7만 |
|---|
| 2025.12.11 | ₩25,740 | ₩25,780 | ₩25,367 | ₩25,633 | -0.41% | 35.2만 |
|---|
| 2025.12.10 | ₩25,834 | ₩26,047 | ₩25,327 | ₩25,420 | -1.60% | 27.8만 |
|---|
| 2025.12.09 | ₩26,207 | ₩26,207 | ₩25,527 | ₩25,980 | -0.87% | 32.1만 |
|---|
| 2025.12.08 | ₩25,954 | ₩26,434 | ₩25,727 | ₩26,234 | +1.08% | 39.5만 |
|---|
| 2025.12.05 | ₩25,580 | ₩25,727 | ₩24,900 | ₩25,727 | +0.57% | 46.1만 |
|---|
| 2025.12.04 | ₩25,700 | ₩25,874 | ₩25,407 | ₩25,487 | -0.83% | 25.5만 |
|---|
| 2025.12.03 | ₩26,381 | ₩26,407 | ₩25,607 | ₩25,700 | -2.58% | 24.6만 |
|---|
| 2025.12.02 | ₩26,060 | ₩26,914 | ₩26,060 | ₩26,674 | +2.36% | 16.8만 |
|---|
| 2025.12.01 | ₩26,434 | ₩26,434 | ₩25,714 | ₩26,007 | -1.62% | 18.7만 |
|---|
| 2025.11.28 | ₩27,168 | ₩27,181 | ₩26,274 | ₩26,514 | -2.41% | 16.4만 |
|---|
| 2025.11.26 | ₩27,582 | ₩27,582 | ₩26,794 | ₩27,168 | -1.50% | 25.9만 |
|---|
| 2025.11.25 | ₩27,768 | ₩28,022 | ₩27,395 | ₩27,568 | -0.72% | 32.9만 |
|---|
| 2025.11.24 | ₩27,128 | ₩28,049 | ₩27,075 | ₩27,248 | +0.44% | 45만 |
|---|
| 2025.11.21 | ₩27,488 | ₩27,889 | ₩26,848 | ₩27,088 | -1.46% | 49.2만 |
|---|
| 2025.11.20 | ₩26,527 | ₩27,435 | ₩25,794 | ₩27,395 | +3.27% | 64.4만 |
|---|
| 2025.11.19 | ₩26,968 | ₩27,381 | ₩26,621 | ₩26,754 | -0.79% | 36.9만 |
|---|
| 2025.11.18 | ₩26,701 | ₩26,821 | ₩25,967 | ₩26,087 | -2.30% | 44.9만 |
|---|
| 2025.11.17 | ₩25,620 | ₩26,701 | ₩25,620 | ₩26,501 | +3.44% | 35.9만 |
|---|
| 2025.11.14 | ₩26,247 | ₩26,848 | ₩25,460 | ₩25,580 | -2.54% | 53.5만 |
|---|
| 2025.11.13 | ₩26,341 | ₩26,688 | ₩25,967 | ₩26,447 | +0.41% | 29.2만 |
|---|
| 2025.11.12 | ₩26,154 | ₩26,648 | ₩26,007 | ₩26,568 | +1.58% | 29.7만 |
|---|
| 2025.11.11 | ₩26,274 | ₩26,274 | ₩25,473 | ₩25,847 | -1.63% | 39.3만 |
|---|
| 2025.11.10 | ₩26,914 | ₩27,568 | ₩26,407 | ₩26,514 | -1.49% | 57.4만 |
|---|
| 2025.11.07 | ₩27,595 | ₩27,755 | ₩26,901 | ₩27,021 | -2.08% | 39.1만 |
|---|
| 2025.11.06 | ₩28,182 | ₩28,182 | ₩27,248 | ₩27,822 | -1.28% | 32.6만 |
|---|
| 2025.11.05 | ₩28,502 | ₩28,502 | ₩27,702 | ₩28,342 | -0.56% | 23.7만 |
|---|
| 2025.11.04 | ₩28,476 | ₩28,996 | ₩28,329 | ₩28,489 | +0.05% | 32.9만 |
|---|
| 2025.11.03 | ₩27,835 | ₩28,489 | ₩27,715 | ₩27,875 | +0.14% | 29.9만 |
|---|
| 2025.10.31 | ₩28,129 | ₩28,356 | ₩27,515 | ₩27,849 | -1.00% | 45만 |
|---|
| 2025.10.30 | ₩27,955 | ₩28,302 | ₩27,555 | ₩28,235 | +1.00% | 10.5만 |
|---|
| 2025.10.29 | ₩28,302 | ₩28,302 | ₩27,622 | ₩27,902 | -1.41% | 28만 |
|---|
| 2025.10.28 | ₩27,955 | ₩28,316 | ₩27,755 | ₩28,316 | +1.29% | 29.2만 |
|---|
| 2025.10.27 | ₩27,702 | ₩27,955 | ₩27,542 | ₩27,702 | 0.00% | 50.2만 |
|---|
| 2025.10.24 | ₩27,101 | ₩27,875 | ₩27,075 | ₩27,822 | +2.66% | 33.4만 |
|---|
| 2025.10.23 | ₩27,088 | ₩27,608 | ₩26,901 | ₩27,248 | +0.59% | 63.9만 |
|---|
| 2025.10.22 | ₩28,449 | ₩28,823 | ₩27,768 | ₩27,995 | -1.59% | 51.4만 |
|---|
| 2025.10.21 | ₩28,436 | ₩28,996 | ₩28,302 | ₩28,729 | +1.03% | 51.7만 |
|---|
| 2025.10.20 | ₩28,996 | ₩29,076 | ₩28,462 | ₩28,596 | -1.38% | 21.7만 |
|---|
| 2025.10.17 | ₩29,436 | ₩29,677 | ₩29,089 | ₩29,210 | -0.77% | 21만 |
|---|
| 2025.10.16 | ₩28,849 | ₩30,024 | ₩28,796 | ₩29,623 | +2.68% | 21.5만 |
|---|
| 2025.10.15 | ₩28,569 | ₩29,370 | ₩28,249 | ₩28,956 | +1.35% | 30.7만 |
|---|
| 2025.10.14 | ₩29,637 | ₩29,743 | ₩28,582 | ₩28,903 | -2.48% | 29.4만 |
|---|
| 2025.10.13 | ₩29,183 | ₩29,436 | ₩28,823 | ₩28,889 | -1.01% | 35.6만 |
|---|
| 2025.10.10 | ₩28,422 | ₩29,730 | ₩28,222 | ₩29,730 | +4.60% | 74.9만 |
|---|