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 | ₩11,326 | ₩11,379 | ₩11,032 | ₩11,313 | -0.12% | 2258.1만 |
| 2026.10.08 | ₩11,540 | ₩11,580 | ₩11,152 | ₩11,246 | -2.55% | 2628.7만 |
| 2026.10.07 | ₩11,687 | ₩12,061 | ₩11,513 | ₩11,927 | +2.06% | 1967.1만 |
| 2026.10.06 | ₩12,087 | ₩12,101 | ₩11,673 | ₩11,807 | -2.32% | 1578.8만 |
| 2026.10.05 | ₩12,221 | ₩12,448 | ₩11,780 | ₩11,914 | -2.51% | 1742.3만 |
| 2026.10.02 | ₩12,515 | ₩12,515 | ₩12,101 | ₩12,141 | -2.99% | 1712.2만 |
| 2026.10.01 | ₩12,809 | ₩12,849 | ₩12,154 | ₩12,194 | -4.80% | 2358.7만 |
| 2026.09.30 | ₩12,541 | ₩12,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,662 |
| +0.96% |
| 1520.8만 |
| 2026.09.29 | ₩12,809 | ₩12,875 | ₩12,541 | ₩12,635 | -1.36% | 1989.8만 |
|---|
| 2026.09.28 | ₩12,154 | ₩12,528 | ₩12,114 | ₩12,408 | +2.09% | 1849.2만 |
|---|
| 2026.09.25 | ₩12,488 | ₩12,595 | ₩12,328 | ₩12,435 | -0.43% | 1911.9만 |
|---|
| 2026.09.24 | ₩12,061 | ₩12,274 | ₩11,887 | ₩12,208 | +1.22% | 2626.1만 |
|---|
| 2026.09.23 | ₩12,354 | ₩12,421 | ₩12,061 | ₩12,301 | -0.43% | 2919.9만 |
|---|
| 2026.09.22 | ₩12,555 | ₩12,675 | ₩12,181 | ₩12,528 | -0.21% | 1828.4만 |
|---|
| 2026.09.21 | ₩12,061 | ₩12,395 | ₩11,900 | ₩12,368 | +2.55% | 1485.1만 |
|---|
| 2026.09.18 | ₩11,753 | ₩11,874 | ₩11,633 | ₩11,807 | +0.45% | 1699.3만 |
|---|
| 2026.09.17 | ₩12,087 | ₩12,101 | ₩11,713 | ₩11,740 | -2.87% | 1581.3만 |
|---|
| 2026.09.16 | ₩11,513 | ₩12,007 | ₩11,513 | ₩11,900 | +3.36% | 2112.1만 |
|---|
| 2026.09.15 | ₩11,647 | ₩11,647 | ₩11,179 | ₩11,246 | -3.44% | 1503.4만 |
|---|
| 2026.09.14 | ₩11,206 | ₩11,874 | ₩11,206 | ₩11,767 | +5.01% | 3308.7만 |
|---|
| 2026.09.11 | ₩11,673 | ₩11,687 | ₩11,326 | ₩11,526 | -1.26% | 1619.6만 |
|---|
| 2026.09.10 | ₩11,179 | ₩11,807 | ₩11,179 | ₩11,607 | +3.82% | 1253.7만 |
|---|
| 2026.09.09 | ₩11,366 | ₩11,566 | ₩11,246 | ₩11,446 | +0.71% | 1347.6만 |
|---|
| 2026.09.08 | ₩11,647 | ₩11,820 | ₩11,486 | ₩11,633 | -0.11% | 1415.1만 |
|---|
| 2026.09.04 | ₩11,887 | ₩12,154 | ₩11,820 | ₩11,900 | +0.11% | 862.6만 |
|---|
| 2026.09.03 | ₩11,500 | ₩11,700 | ₩11,379 | ₩11,687 | +1.63% | 976.3만 |
|---|
| 2026.09.02 | ₩11,807 | ₩11,820 | ₩11,446 | ₩11,526 | -2.38% | 840.7만 |
|---|
| 2026.09.01 | ₩11,593 | ₩11,914 | ₩11,593 | ₩11,633 | +0.35% | 1069.5만 |
|---|
| 2026.08.31 | ₩12,021 | ₩12,261 | ₩11,753 | ₩11,940 | -0.67% | 1257.8만 |
|---|
| 2026.08.28 | ₩12,568 | ₩12,662 | ₩12,421 | ₩12,448 | -0.96% | 664.8만 |
|---|
| 2026.08.27 | ₩12,595 | ₩12,875 | ₩12,421 | ₩12,595 | 0.00% | 638.8만 |
|---|
| 2026.08.26 | ₩12,902 | ₩12,982 | ₩12,288 | ₩12,528 | -2.90% | 581.5만 |
|---|
| 2026.08.25 | ₩12,595 | ₩12,675 | ₩12,395 | ₩12,675 | +0.64% | 609.7만 |
|---|
| 2026.08.24 | ₩12,194 | ₩12,475 | ₩12,034 | ₩12,261 | +0.55% | 401.6만 |
|---|
| 2026.08.21 | ₩12,007 | ₩12,154 | ₩11,820 | ₩12,047 | +0.33% | 166.3만 |
|---|
| 2026.08.20 | ₩11,834 | ₩12,034 | ₩11,660 | ₩11,994 | +1.35% | 180.8만 |
|---|
| 2026.08.19 | ₩11,967 | ₩12,141 | ₩11,834 | ₩12,061 | +0.78% | 184.8만 |
|---|
| 2026.08.18 | ₩12,154 | ₩12,248 | ₩12,021 | ₩12,034 | -0.99% | 154.2만 |
|---|
| 2026.08.17 | ₩12,648 | ₩12,782 | ₩12,421 | ₩12,461 | -1.48% | 156.5만 |
|---|
| 2026.08.14 | ₩12,996 | ₩13,022 | ₩12,648 | ₩12,728 | -2.06% | 75.1만 |
|---|
| 2026.08.13 | ₩13,303 | ₩13,436 | ₩13,062 | ₩13,089 | -1.61% | 75.8만 |
|---|
| 2026.08.12 | ₩13,289 | ₩13,383 | ₩13,049 | ₩13,089 | -1.51% | 55만 |
|---|
| 2026.08.11 | ₩13,490 | ₩13,490 | ₩13,076 | ₩13,143 | -2.57% | 74.4만 |
|---|
| 2026.08.10 | ₩14,491 | ₩14,545 | ₩13,463 | ₩13,463 | -7.10% | 132.7만 |
|---|
| 2026.08.07 | ₩14,772 | ₩15,039 | ₩14,585 | ₩14,852 | +0.54% | 73만 |
|---|
| 2026.08.06 | ₩14,425 | ₩14,799 | ₩14,318 | ₩14,505 | +0.56% | 121.8만 |
|---|
| 2026.08.05 | ₩14,238 | ₩14,986 | ₩14,144 | ₩14,959 | +5.07% | 109.3만 |
|---|
| 2026.08.04 | ₩14,678 | ₩15,012 | ₩14,264 | ₩14,331 | -2.37% | 159.7만 |
|---|
| 2026.08.03 | ₩14,291 | ₩14,505 | ₩13,971 | ₩14,238 | -0.37% | 108.7만 |
|---|
| 2026.07.31 | ₩14,131 | ₩14,438 | ₩13,797 | ₩13,864 | -1.89% | 115.7만 |
|---|
| 2026.07.30 | ₩14,505 | ₩14,545 | ₩14,064 | ₩14,131 | -2.58% | 91.2만 |
|---|
| 2026.07.29 | ₩14,011 | ₩14,385 | ₩13,917 | ₩14,278 | +1.91% | 218.7만 |
|---|
| 2026.07.28 | ₩14,411 | ₩14,972 | ₩14,224 | ₩14,839 | +2.97% | 103.7만 |
|---|
| 2026.07.27 | ₩14,438 | ₩14,478 | ₩14,024 | ₩14,411 | -0.19% | 131.6만 |
|---|
| 2026.07.24 | ₩13,957 | ₩13,957 | ₩13,463 | ₩13,850 | -0.77% | 119.5만 |
|---|
| 2026.07.23 | ₩13,583 | ₩13,997 | ₩13,476 | ₩13,931 | +2.56% | 87.3만 |
|---|
| 2026.07.22 | ₩14,024 | ₩14,158 | ₩13,877 | ₩14,037 | +0.10% | 94.1만 |
|---|
| 2026.07.21 | ₩14,518 | ₩14,705 | ₩14,345 | ₩14,345 | -1.20% | 91.4만 |
|---|
| 2026.07.20 | ₩14,839 | ₩14,906 | ₩14,425 | ₩14,638 | -1.35% | 72.6만 |
|---|
| 2026.07.17 | ₩14,692 | ₩14,972 | ₩14,545 | ₩14,759 | +0.45% | 94.6만 |
|---|
| 2026.07.16 | ₩15,320 | ₩15,320 | ₩14,972 | ₩15,119 | -1.31% | 58.4만 |
|---|
| 2026.07.15 | ₩15,159 | ₩15,787 | ₩15,119 | ₩15,413 | +1.67% | 76.3만 |
|---|
| 2026.07.14 | ₩15,106 | ₩15,507 | ₩15,012 | ₩15,133 | +0.18% | 145.8만 |
|---|
| 2026.07.13 | ₩15,814 | ₩15,814 | ₩15,133 | ₩15,253 | -3.55% | 131.6만 |
|---|
| 2026.07.10 | ₩16,228 | ₩16,655 | ₩16,134 | ₩16,228 | 0.00% | 105.5만 |
|---|
| 2026.07.09 | ₩16,094 | ₩16,428 | ₩16,014 | ₩16,388 | +1.83% | 112.5만 |
|---|
| 2026.07.08 | ₩15,947 | ₩16,361 | ₩15,667 | ₩15,907 | -0.25% | 198.5만 |
|---|
| 2026.07.07 | ₩17,176 | ₩17,176 | ₩16,388 | ₩16,468 | -4.12% | 192.8만 |
|---|
| 2026.07.06 | ₩17,523 | ₩17,550 | ₩17,216 | ₩17,483 | -0.23% | 126.2만 |
|---|
| 2026.07.02 | ₩17,470 | ₩17,617 | ₩17,149 | ₩17,416 | -0.31% | 148.5만 |
|---|
| 2026.07.01 | ₩17,563 | ₩17,804 | ₩17,270 | ₩17,670 | +0.61% | 111.8만 |
|---|
| 2026.06.30 | ₩17,083 | ₩17,483 | ₩16,815 | ₩17,443 | +2.11% | 167.1만 |
|---|
| 2026.06.29 | ₩16,909 | ₩17,229 | ₩16,735 | ₩17,176 | +1.58% | 349.6만 |
|---|
| 2026.06.26 | ₩16,909 | ₩17,096 | ₩16,815 | ₩17,002 | +0.55% | 141.2만 |
|---|
| 2026.06.25 | ₩17,323 | ₩17,510 | ₩16,682 | ₩16,829 | -2.85% | 276.6만 |
|---|
| 2026.06.24 | ₩17,163 | ₩17,523 | ₩17,043 | ₩17,189 | +0.16% | 198만 |
|---|
| 2026.06.23 | ₩16,802 | ₩16,962 | ₩16,548 | ₩16,615 | -1.11% | 176.6만 |
|---|
| 2026.06.22 | ₩17,350 | ₩17,550 | ₩16,936 | ₩16,962 | -2.23% | 134.3만 |
|---|
| 2026.06.18 | ₩17,136 | ₩17,724 | ₩17,136 | ₩17,430 | +1.71% | 389.8만 |
|---|
| 2026.06.17 | ₩16,522 | ₩16,909 | ₩16,441 | ₩16,829 | +1.86% | 315.7만 |
|---|
| 2026.06.16 | ₩16,602 | ₩16,655 | ₩16,361 | ₩16,428 | -1.05% | 300.9만 |
|---|
| 2026.06.15 | ₩16,522 | ₩16,575 | ₩16,041 | ₩16,281 | -1.46% | 352.1만 |
|---|
| 2026.06.12 | ₩15,707 | ₩15,747 | ₩14,919 | ₩15,239 | -2.98% | 274.7만 |
|---|
| 2026.06.11 | ₩14,585 | ₩15,507 | ₩14,532 | ₩15,493 | +6.23% | 404.4만 |
|---|
| 2026.06.10 | ₩15,079 | ₩15,119 | ₩14,465 | ₩14,865 | -1.42% | 160.4만 |
|---|
| 2026.06.09 | ₩14,959 | ₩15,640 | ₩14,946 | ₩15,333 | +2.50% | 360.1만 |
|---|
| 2026.06.08 | ₩14,959 | ₩14,986 | ₩14,518 | ₩14,852 | -0.71% | 139.2만 |
|---|
| 2026.06.05 | ₩14,705 | ₩15,213 | ₩14,665 | ₩15,213 | +3.45% | 219.3만 |
|---|
| 2026.06.04 | ₩14,772 | ₩14,932 | ₩14,505 | ₩14,625 | -0.99% | 118만 |
|---|
| 2026.06.03 | ₩14,919 | ₩15,026 | ₩14,318 | ₩14,652 | -1.79% | 181.4만 |
|---|
| 2026.06.02 | ₩15,507 | ₩15,507 | ₩14,932 | ₩15,066 | -2.84% | 155.5만 |
|---|
| 2026.06.01 | ₩15,520 | ₩15,627 | ₩15,119 | ₩15,400 | -0.77% | 193.3만 |
|---|
| 2026.05.29 | ₩15,760 | ₩16,121 | ₩15,694 | ₩15,947 | +1.19% | 117.8만 |
|---|
| 2026.05.28 | ₩15,293 | ₩15,734 | ₩15,199 | ₩15,587 | +1.92% | 123.5만 |
|---|
| 2026.05.27 | ₩15,573 | ₩15,827 | ₩15,293 | ₩15,560 | -0.09% | 202.9만 |
|---|
| 2026.05.26 | ₩14,625 | ₩15,119 | ₩14,278 | ₩15,106 | +3.29% | 181.5만 |
|---|
| 2026.05.22 | ₩14,558 | ₩14,625 | ₩14,264 | ₩14,331 | -1.56% | 132.4만 |
|---|
| 2026.05.21 | ₩13,864 | ₩14,678 | ₩13,797 | ₩14,478 | +4.43% | 296.1만 |
|---|
| 2026.05.20 | ₩13,650 | ₩14,211 | ₩13,316 | ₩14,144 | +3.62% | 342.3만 |
|---|
| 2026.05.19 | ₩13,744 | ₩13,957 | ₩13,423 | ₩13,490 | -1.85% | 159.5만 |
|---|
| 2026.05.18 | ₩14,572 | ₩14,692 | ₩13,770 | ₩13,837 | -5.04% | 261.5만 |
|---|
| 2026.05.15 | ₩14,785 | ₩14,825 | ₩14,345 | ₩14,358 | -2.89% | 204.9만 |
|---|
| 2026.05.14 | ₩15,320 | ₩15,346 | ₩15,012 | ₩15,052 | -1.74% | 76.1만 |
|---|
| 2026.05.13 | ₩15,306 | ₩15,627 | ₩15,239 | ₩15,266 | -0.26% | 171.1만 |
|---|
| 2026.05.12 | ₩15,266 | ₩15,533 | ₩15,173 | ₩15,279 | +0.09% | 146.6만 |
|---|
| 2026.05.11 | ₩16,027 | ₩16,068 | ₩15,493 | ₩15,533 | -3.08% | 160.2만 |
|---|
| 2026.05.08 | ₩16,335 | ₩16,522 | ₩16,081 | ₩16,401 | +0.41% | 106.1만 |
|---|
| 2026.05.07 | ₩16,201 | ₩16,669 | ₩16,121 | ₩16,201 | 0.00% | 421만 |
|---|
| 2026.05.06 | ₩15,493 | ₩15,800 | ₩15,226 | ₩15,640 | +0.95% | 339.8만 |
|---|
| 2026.05.05 | ₩14,558 | ₩14,719 | ₩14,291 | ₩14,465 | -0.64% | 189.8만 |
|---|
| 2026.05.04 | ₩14,812 | ₩15,052 | ₩14,398 | ₩14,465 | -2.34% | 209.3만 |
|---|
| 2026.05.01 | ₩14,652 | ₩15,012 | ₩14,385 | ₩14,745 | +0.64% | 245.1만 |
|---|
| 2026.04.30 | ₩15,039 | ₩15,199 | ₩14,264 | ₩14,358 | -4.53% | 325.3만 |
|---|
| 2026.04.29 | ₩15,026 | ₩15,159 | ₩14,612 | ₩14,638 | -2.58% | 347.5만 |
|---|
| 2026.04.28 | ₩15,386 | ₩15,520 | ₩15,159 | ₩15,333 | -0.35% | 164.1만 |
|---|
| 2026.04.27 | ₩15,707 | ₩15,934 | ₩15,360 | ₩15,854 | +0.94% | 78.9만 |
|---|
| 2026.04.24 | ₩15,840 | ₩16,188 | ₩15,787 | ₩15,800 | -0.25% | 85.5만 |
|---|
| 2026.04.23 | ₩15,827 | ₩16,014 | ₩15,613 | ₩15,720 | -0.68% | 196.5만 |
|---|
| 2026.04.22 | ₩16,108 | ₩16,134 | ₩15,840 | ₩15,961 | -0.91% | 129.4만 |
|---|
| 2026.04.21 | ₩16,735 | ₩16,922 | ₩16,321 | ₩16,375 | -2.15% | 187.4만 |
|---|
| 2026.04.20 | ₩16,735 | ₩17,002 | ₩16,455 | ₩16,856 | +0.72% | 190.9만 |
|---|
| 2026.04.17 | ₩17,203 | ₩17,777 | ₩16,802 | ₩16,882 | -1.86% | 229.9만 |
|---|
| 2026.04.16 | ₩16,401 | ₩16,441 | ₩15,814 | ₩15,974 | -2.61% | 163.4만 |
|---|
| 2026.04.15 | ₩16,548 | ₩16,749 | ₩16,201 | ₩16,455 | -0.56% | 145.5만 |
|---|
| 2026.04.14 | ₩16,081 | ₩16,642 | ₩16,054 | ₩16,361 | +1.74% | 321.8만 |
|---|
| 2026.04.13 | ₩15,440 | ₩15,961 | ₩15,373 | ₩15,707 | +1.73% | 355.8만 |
|---|
| 2026.04.10 | ₩15,653 | ₩16,081 | ₩15,507 | ₩15,787 | +0.85% | 597.5만 |
|---|
| 2026.04.09 | ₩15,106 | ₩15,680 | ₩14,692 | ₩15,573 | +3.09% | 1119만 |
|---|
| 2026.04.08 | ₩15,760 | ₩16,068 | ₩15,119 | ₩15,173 | -3.73% | 937.9만 |
|---|
| 2026.04.07 | ₩14,331 | ₩14,371 | ₩13,904 | ₩14,198 | -0.93% | 1142.3만 |
|---|
| 2026.04.06 | ₩14,652 | ₩14,799 | ₩14,411 | ₩14,425 | -1.55% | 886.4만 |
|---|
| 2026.04.02 | ₩14,118 | ₩14,759 | ₩13,744 | ₩14,598 | +3.41% | 889.2만 |
|---|
| 2026.04.01 | ₩14,371 | ₩15,012 | ₩14,011 | ₩14,732 | +2.51% | 1319.6만 |
|---|
| 2026.03.31 | ₩13,356 | ₩14,238 | ₩13,049 | ₩13,730 | +2.80% | 1341.3만 |
|---|
| 2026.03.30 | ₩12,915 | ₩13,490 | ₩12,782 | ₩13,396 | +3.72% | 771.3만 |
|---|
| 2026.03.27 | ₩13,610 | ₩13,717 | ₩13,062 | ₩13,129 | -3.53% | 499.2만 |
|---|
| 2026.03.26 | ₩13,997 | ₩14,024 | ₩13,450 | ₩13,570 | -3.05% | 204.5만 |
|---|
| 2026.03.25 | ₩14,198 | ₩14,198 | ₩13,850 | ₩14,037 | -1.13% | 260.9만 |
|---|
| 2026.03.24 | ₩14,438 | ₩14,438 | ₩13,610 | ₩13,931 | -3.52% | 611.9만 |
|---|
| 2026.03.23 | ₩15,413 | ₩15,573 | ₩14,491 | ₩14,612 | -5.20% | 768만 |
|---|
| 2026.03.20 | ₩14,812 | ₩14,959 | ₩14,451 | ₩14,919 | +0.72% | 434.9만 |
|---|
| 2026.03.19 | ₩15,253 | ₩15,346 | ₩14,719 | ₩14,906 | -2.28% | 545.8만 |
|---|
| 2026.03.18 | ₩15,266 | ₩15,386 | ₩15,133 | ₩15,373 | +0.70% | 339.5만 |
|---|
| 2026.03.17 | ₩15,520 | ₩15,640 | ₩15,066 | ₩15,360 | -1.03% | 310.9만 |
|---|
| 2026.03.16 | ₩15,760 | ₩16,001 | ₩15,573 | ₩15,667 | -0.59% | 343.4만 |
|---|
| 2026.03.13 | ₩15,947 | ₩16,094 | ₩15,653 | ₩15,787 | -1.01% | 129.6만 |
|---|
| 2026.03.12 | ₩16,054 | ₩16,121 | ₩15,480 | ₩15,854 | -1.25% | 109.3만 |
|---|
| 2026.03.11 | ₩17,083 | ₩17,083 | ₩16,148 | ₩16,188 | -5.24% | 153만 |
|---|
| 2026.03.10 | ₩16,789 | ₩17,136 | ₩16,508 | ₩16,976 | +1.11% | 146.6만 |
|---|
| 2026.03.09 | ₩16,214 | ₩16,802 | ₩16,094 | ₩16,575 | +2.22% | 187.8만 |
|---|
| 2026.03.06 | ₩16,108 | ₩16,655 | ₩15,987 | ₩16,441 | +2.07% | 162.6만 |
|---|
| 2026.03.05 | ₩16,508 | ₩16,695 | ₩16,134 | ₩16,441 | -0.40% | 129.7만 |
|---|
| 2026.03.04 | ₩16,749 | ₩17,123 | ₩16,482 | ₩16,642 | -0.64% | 86.5만 |
|---|
| 2026.03.03 | ₩15,961 | ₩16,695 | ₩15,760 | ₩16,415 | +2.85% | 232만 |
|---|
| 2026.03.02 | ₩15,707 | ₩16,602 | ₩15,694 | ₩16,134 | +2.72% | 268.6만 |
|---|
| 2026.02.27 | ₩16,989 | ₩17,430 | ₩16,682 | ₩16,789 | -1.18% | 74.8만 |
|---|
| 2026.02.26 | ₩17,737 | ₩17,937 | ₩16,949 | ₩17,323 | -2.33% | 72.9만 |
|---|
| 2026.02.25 | ₩17,163 | ₩17,871 | ₩17,136 | ₩17,470 | +1.79% | 36.8만 |
|---|
| 2026.02.24 | ₩17,283 | ₩17,724 | ₩17,229 | ₩17,310 | +0.15% | 38만 |
|---|
| 2026.02.23 | ₩17,323 | ₩17,443 | ₩16,775 | ₩17,256 | -0.39% | 42.9만 |
|---|
| 2026.02.20 | ₩17,376 | ₩17,644 | ₩17,189 | ₩17,416 | +0.23% | 33.9만 |
|---|
| 2026.02.19 | ₩17,096 | ₩17,376 | ₩16,802 | ₩17,243 | +0.86% | 109.1만 |
|---|
| 2026.02.18 | ₩17,697 | ₩17,844 | ₩17,443 | ₩17,497 | -1.13% | 61만 |
|---|
| 2026.02.17 | ₩17,644 | ₩18,538 | ₩17,430 | ₩18,178 | +3.03% | 44.5만 |
|---|
| 2026.02.13 | ₩18,044 | ₩18,124 | ₩17,630 | ₩17,777 | -1.48% | 40.6만 |
|---|
| 2026.02.12 | ₩17,470 | ₩18,138 | ₩17,216 | ₩18,004 | +3.06% | 76.9만 |
|---|
| 2026.02.11 | ₩17,857 | ₩17,857 | ₩17,296 | ₩17,376 | -2.69% | 77.9만 |
|---|
| 2026.02.10 | ₩18,178 | ₩18,552 | ₩18,178 | ₩18,311 | +0.73% | 30.9만 |
|---|
| 2026.02.09 | ₩18,632 | ₩18,725 | ₩18,218 | ₩18,285 | -1.86% | 43.7만 |
|---|
| 2026.02.06 | ₩19,139 | ₩19,139 | ₩18,418 | ₩18,565 | -3.00% | 40만 |
|---|
| 2026.02.05 | ₩19,233 | ₩19,834 | ₩19,113 | ₩19,286 | +0.28% | 94.4만 |
|---|
| 2026.02.04 | ₩19,620 | ₩19,620 | ₩18,752 | ₩18,859 | -3.88% | 80.3만 |
|---|
| 2026.02.03 | ₩20,983 | ₩21,103 | ₩19,647 | ₩19,740 | -5.92% | 113.9만 |
|---|
| 2026.02.02 | ₩20,983 | ₩21,316 | ₩20,729 | ₩21,076 | +0.45% | 48.5만 |
|---|
| 2026.01.30 | ₩20,862 | ₩21,236 | ₩20,248 | ₩20,261 | -2.88% | 96.7만 |
|---|
| 2026.01.29 | ₩20,208 | ₩20,729 | ₩19,700 | ₩20,662 | +2.25% | 58.6만 |
|---|
| 2026.01.28 | ₩21,210 | ₩21,503 | ₩21,009 | ₩21,076 | -0.63% | 29.1만 |
|---|
| 2026.01.27 | ₩21,717 | ₩21,797 | ₩21,290 | ₩21,410 | -1.41% | 15.1만 |
|---|
| 2026.01.26 | ₩21,303 | ₩22,038 | ₩21,303 | ₩21,824 | +2.45% | 27.3만 |
|---|
| 2026.01.23 | ₩21,637 | ₩21,904 | ₩21,210 | ₩21,851 | +0.99% | 23만 |
|---|
| 2026.01.22 | ₩22,398 | ₩22,478 | ₩21,971 | ₩22,064 | -1.49% | 37.8만 |
|---|
| 2026.01.21 | ₩22,719 | ₩22,719 | ₩21,918 | ₩22,211 | -2.23% | 57.5만 |
|---|
| 2026.01.20 | ₩22,919 | ₩23,400 | ₩22,652 | ₩23,320 | +1.75% | 24.4만 |
|---|
| 2026.01.16 | ₩23,307 | ₩23,400 | ₩23,120 | ₩23,200 | -0.46% | 24.5만 |
|---|
| 2026.01.15 | ₩23,253 | ₩23,587 | ₩22,839 | ₩23,253 | 0.00% | 75.7만 |
|---|
| 2026.01.14 | ₩23,707 | ₩23,707 | ₩22,238 | ₩22,852 | -3.61% | 123.6만 |
|---|
| 2026.01.13 | ₩24,242 | ₩24,242 | ₩23,507 | ₩23,868 | -1.54% | 90.2만 |
|---|
| 2026.01.12 | ₩24,242 | ₩24,843 | ₩24,175 | ₩24,615 | +1.54% | 41.8만 |
|---|
| 2026.01.09 | ₩24,148 | ₩24,415 | ₩24,055 | ₩24,268 | +0.50% | 36.1만 |
|---|
| 2026.01.08 | ₩25,777 | ₩25,818 | ₩24,028 | ₩24,348 | -5.54% | 70.5만 |
|---|
| 2026.01.07 | ₩25,217 | ₩26,031 | ₩25,217 | ₩25,978 | +3.02% | 35.7만 |
|---|
| 2026.01.06 | ₩24,081 | ₩25,510 | ₩24,001 | ₩25,417 | +5.55% | 78만 |
|---|
| 2026.01.05 | ₩23,707 | ₩25,363 | ₩23,681 | ₩24,121 | +1.75% | 111.2만 |
|---|
| 2026.01.02 | ₩26,592 | ₩26,873 | ₩25,350 | ₩25,484 | -4.17% | 37.3만 |
|---|
| 2025.12.31 | ₩26,272 | ₩26,739 | ₩26,272 | ₩26,565 | +1.12% | 17.4만 |
|---|
| 2025.12.30 | ₩26,499 | ₩26,499 | ₩26,138 | ₩26,245 | -0.96% | 21.1만 |
|---|
| 2025.12.29 | ₩26,846 | ₩27,073 | ₩26,539 | ₩26,686 | -0.60% | 29.9만 |
|---|
| 2025.12.26 | ₩27,046 | ₩27,434 | ₩26,899 | ₩27,153 | +0.40% | 23.2만 |
|---|
| 2025.12.24 | ₩26,859 | ₩27,006 | ₩26,739 | ₩26,939 | +0.30% | 14.5만 |
|---|
| 2025.12.23 | ₩27,073 | ₩27,113 | ₩26,726 | ₩26,793 | -1.04% | 14.7만 |
|---|
| 2025.12.22 | ₩27,353 | ₩27,420 | ₩26,899 | ₩27,220 | -0.49% | 24.4만 |
|---|
| 2025.12.19 | ₩27,714 | ₩27,928 | ₩27,327 | ₩27,808 | +0.34% | 25.2만 |
|---|
| 2025.12.18 | ₩27,100 | ₩27,955 | ₩27,100 | ₩27,821 | +2.66% | 54.2만 |
|---|
| 2025.12.17 | ₩27,768 | ₩27,914 | ₩26,873 | ₩26,953 | -2.93% | 66.5만 |
|---|
| 2025.12.16 | ₩27,046 | ₩28,275 | ₩27,020 | ₩28,208 | +4.30% | 67만 |
|---|
| 2025.12.15 | ₩26,031 | ₩27,006 | ₩26,031 | ₩26,565 | +2.05% | 22만 |
|---|
| 2025.12.12 | ₩25,617 | ₩26,352 | ₩25,444 | ₩26,218 | +2.35% | 34.7만 |
|---|
| 2025.12.11 | ₩25,764 | ₩25,804 | ₩25,390 | ₩25,657 | -0.41% | 35.2만 |
|---|
| 2025.12.10 | ₩25,858 | ₩26,071 | ₩25,350 | ₩25,444 | -1.60% | 27.8만 |
|---|
| 2025.12.09 | ₩26,232 | ₩26,232 | ₩25,550 | ₩26,005 | -0.87% | 32.1만 |
|---|
| 2025.12.08 | ₩25,978 | ₩26,459 | ₩25,751 | ₩26,258 | +1.08% | 39.5만 |
|---|
| 2025.12.05 | ₩25,604 | ₩25,751 | ₩24,923 | ₩25,751 | +0.57% | 46.1만 |
|---|
| 2025.12.04 | ₩25,724 | ₩25,898 | ₩25,430 | ₩25,510 | -0.83% | 25.5만 |
|---|
| 2025.12.03 | ₩26,405 | ₩26,432 | ₩25,631 | ₩25,724 | -2.58% | 24.6만 |
|---|
| 2025.12.02 | ₩26,085 | ₩26,939 | ₩26,085 | ₩26,699 | +2.36% | 16.8만 |
|---|
| 2025.12.01 | ₩26,459 | ₩26,459 | ₩25,737 | ₩26,031 | -1.62% | 18.7만 |
|---|
| 2025.11.28 | ₩27,193 | ₩27,207 | ₩26,298 | ₩26,539 | -2.41% | 16.4만 |
|---|
| 2025.11.26 | ₩27,607 | ₩27,607 | ₩26,819 | ₩27,193 | -1.50% | 25.9만 |
|---|
| 2025.11.25 | ₩27,794 | ₩28,048 | ₩27,420 | ₩27,594 | -0.72% | 32.9만 |
|---|
| 2025.11.24 | ₩27,153 | ₩28,075 | ₩27,100 | ₩27,273 | +0.44% | 45만 |
|---|
| 2025.11.21 | ₩27,514 | ₩27,914 | ₩26,873 | ₩27,113 | -1.46% | 49.2만 |
|---|
| 2025.11.20 | ₩26,552 | ₩27,460 | ₩25,818 | ₩27,420 | +3.27% | 64.4만 |
|---|
| 2025.11.19 | ₩26,993 | ₩27,407 | ₩26,646 | ₩26,779 | -0.79% | 36.9만 |
|---|
| 2025.11.18 | ₩26,726 | ₩26,846 | ₩25,991 | ₩26,111 | -2.30% | 44.9만 |
|---|
| 2025.11.17 | ₩25,644 | ₩26,726 | ₩25,644 | ₩26,525 | +3.44% | 35.9만 |
|---|
| 2025.11.14 | ₩26,272 | ₩26,873 | ₩25,484 | ₩25,604 | -2.54% | 53.5만 |
|---|
| 2025.11.13 | ₩26,365 | ₩26,712 | ₩25,991 | ₩26,472 | +0.41% | 29.2만 |
|---|
| 2025.11.12 | ₩26,178 | ₩26,672 | ₩26,031 | ₩26,592 | +1.58% | 29.7만 |
|---|
| 2025.11.11 | ₩26,298 | ₩26,298 | ₩25,497 | ₩25,871 | -1.63% | 39.3만 |
|---|
| 2025.11.10 | ₩26,939 | ₩27,594 | ₩26,432 | ₩26,539 | -1.49% | 57.4만 |
|---|
| 2025.11.07 | ₩27,621 | ₩27,781 | ₩26,926 | ₩27,046 | -2.08% | 39.1만 |
|---|
| 2025.11.06 | ₩28,208 | ₩28,208 | ₩27,273 | ₩27,848 | -1.28% | 32.6만 |
|---|
| 2025.11.05 | ₩28,529 | ₩28,529 | ₩27,727 | ₩28,369 | -0.56% | 23.7만 |
|---|
| 2025.11.04 | ₩28,502 | ₩29,023 | ₩28,355 | ₩28,515 | +0.05% | 32.9만 |
|---|
| 2025.11.03 | ₩27,861 | ₩28,515 | ₩27,741 | ₩27,901 | +0.14% | 29.9만 |
|---|
| 2025.10.31 | ₩28,155 | ₩28,382 | ₩27,540 | ₩27,874 | -1.00% | 45만 |
|---|
| 2025.10.30 | ₩27,981 | ₩28,328 | ₩27,581 | ₩28,262 | +1.00% | 10.5만 |
|---|
| 2025.10.29 | ₩28,328 | ₩28,328 | ₩27,647 | ₩27,928 | -1.41% | 28만 |
|---|
| 2025.10.28 | ₩27,981 | ₩28,342 | ₩27,781 | ₩28,342 | +1.29% | 29.2만 |
|---|
| 2025.10.27 | ₩27,727 | ₩27,981 | ₩27,567 | ₩27,727 | 0.00% | 50.2만 |
|---|
| 2025.10.24 | ₩27,126 | ₩27,901 | ₩27,100 | ₩27,848 | +2.66% | 33.4만 |
|---|
| 2025.10.23 | ₩27,113 | ₩27,634 | ₩26,926 | ₩27,273 | +0.59% | 63.9만 |
|---|
| 2025.10.22 | ₩28,475 | ₩28,849 | ₩27,794 | ₩28,021 | -1.59% | 51.4만 |
|---|
| 2025.10.21 | ₩28,462 | ₩29,023 | ₩28,328 | ₩28,756 | +1.03% | 51.7만 |
|---|
| 2025.10.20 | ₩29,023 | ₩29,103 | ₩28,489 | ₩28,622 | -1.38% | 21.7만 |
|---|
| 2025.10.17 | ₩29,464 | ₩29,704 | ₩29,117 | ₩29,237 | -0.77% | 21만 |
|---|
| 2025.10.16 | ₩28,876 | ₩30,051 | ₩28,823 | ₩29,651 | +2.68% | 21.5만 |
|---|
| 2025.10.15 | ₩28,596 | ₩29,397 | ₩28,275 | ₩28,983 | +1.35% | 30.7만 |
|---|
| 2025.10.14 | ₩29,664 | ₩29,771 | ₩28,609 | ₩28,930 | -2.48% | 29.4만 |
|---|
| 2025.10.13 | ₩29,210 | ₩29,464 | ₩28,849 | ₩28,916 | -1.01% | 35.6만 |
|---|
| 2025.10.10 | ₩28,449 | ₩29,758 | ₩28,248 | ₩29,758 | +4.60% | 74.9만 |
|---|