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 | ₩11,345 | ₩11,399 | ₩11,051 | ₩11,332 | -0.12% | 2258.1만 |
| 2026.10.08 | ₩11,559 | ₩11,599 | ₩11,171 | ₩11,265 | -2.55% | 2628.7만 |
| 2026.10.07 | ₩11,706 | ₩12,081 | ₩11,533 | ₩11,947 | +2.06% | 1967.1만 |
| 2026.10.06 | ₩12,108 | ₩12,121 | ₩11,693 | ₩11,827 | -2.32% | 1578.8만 |
| 2026.10.05 | ₩12,242 | ₩12,469 | ₩11,800 | ₩11,934 | -2.51% | 1742.3만 |
| 2026.10.02 | ₩12,536 | ₩12,536 | ₩12,121 | ₩12,161 | -2.99% | 1712.2만 |
| 2026.10.01 | ₩12,830 | ₩12,870 | ₩12,175 | ₩12,215 | -4.80% | 2358.7만 |
| 2026.09.30 | ₩12,563 | ₩12,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,683 |
| +0.96% |
| 1520.8만 |
| 2026.09.29 | ₩12,830 | ₩12,897 | ₩12,563 | ₩12,656 | -1.36% | 1989.8만 |
|---|
| 2026.09.28 | ₩12,175 | ₩12,549 | ₩12,135 | ₩12,429 | +2.09% | 1849.2만 |
|---|
| 2026.09.25 | ₩12,509 | ₩12,616 | ₩12,349 | ₩12,456 | -0.43% | 1911.9만 |
|---|
| 2026.09.24 | ₩12,081 | ₩12,295 | ₩11,907 | ₩12,228 | +1.22% | 2626.1만 |
|---|
| 2026.09.23 | ₩12,375 | ₩12,442 | ₩12,081 | ₩12,322 | -0.43% | 2919.9만 |
|---|
| 2026.09.22 | ₩12,576 | ₩12,696 | ₩12,201 | ₩12,549 | -0.21% | 1828.4만 |
|---|
| 2026.09.21 | ₩12,081 | ₩12,416 | ₩11,921 | ₩12,389 | +2.55% | 1485.1만 |
|---|
| 2026.09.18 | ₩11,773 | ₩11,894 | ₩11,653 | ₩11,827 | +0.45% | 1699.3만 |
|---|
| 2026.09.17 | ₩12,108 | ₩12,121 | ₩11,733 | ₩11,760 | -2.87% | 1581.3만 |
|---|
| 2026.09.16 | ₩11,533 | ₩12,028 | ₩11,533 | ₩11,921 | +3.36% | 2112.1만 |
|---|
| 2026.09.15 | ₩11,666 | ₩11,666 | ₩11,198 | ₩11,265 | -3.44% | 1503.4만 |
|---|
| 2026.09.14 | ₩11,225 | ₩11,894 | ₩11,225 | ₩11,787 | +5.01% | 3308.7만 |
|---|
| 2026.09.11 | ₩11,693 | ₩11,706 | ₩11,345 | ₩11,546 | -1.26% | 1619.6만 |
|---|
| 2026.09.10 | ₩11,198 | ₩11,827 | ₩11,198 | ₩11,626 | +3.82% | 1253.7만 |
|---|
| 2026.09.09 | ₩11,385 | ₩11,586 | ₩11,265 | ₩11,466 | +0.71% | 1347.6만 |
|---|
| 2026.09.08 | ₩11,666 | ₩11,840 | ₩11,506 | ₩11,653 | -0.11% | 1415.1만 |
|---|
| 2026.09.04 | ₩11,907 | ₩12,175 | ₩11,840 | ₩11,921 | +0.11% | 862.6만 |
|---|
| 2026.09.03 | ₩11,519 | ₩11,720 | ₩11,399 | ₩11,706 | +1.63% | 976.3만 |
|---|
| 2026.09.02 | ₩11,827 | ₩11,840 | ₩11,466 | ₩11,546 | -2.38% | 840.7만 |
|---|
| 2026.09.01 | ₩11,613 | ₩11,934 | ₩11,613 | ₩11,653 | +0.35% | 1069.5만 |
|---|
| 2026.08.31 | ₩12,041 | ₩12,282 | ₩11,773 | ₩11,961 | -0.67% | 1257.8만 |
|---|
| 2026.08.28 | ₩12,589 | ₩12,683 | ₩12,442 | ₩12,469 | -0.96% | 664.8만 |
|---|
| 2026.08.27 | ₩12,616 | ₩12,897 | ₩12,442 | ₩12,616 | 0.00% | 638.8만 |
|---|
| 2026.08.26 | ₩12,924 | ₩13,004 | ₩12,308 | ₩12,549 | -2.90% | 581.5만 |
|---|
| 2026.08.25 | ₩12,616 | ₩12,696 | ₩12,416 | ₩12,696 | +0.64% | 609.7만 |
|---|
| 2026.08.24 | ₩12,215 | ₩12,496 | ₩12,054 | ₩12,282 | +0.55% | 401.6만 |
|---|
| 2026.08.21 | ₩12,028 | ₩12,175 | ₩11,840 | ₩12,068 | +0.33% | 166.3만 |
|---|
| 2026.08.20 | ₩11,854 | ₩12,054 | ₩11,680 | ₩12,014 | +1.35% | 180.8만 |
|---|
| 2026.08.19 | ₩11,987 | ₩12,161 | ₩11,854 | ₩12,081 | +0.78% | 184.8만 |
|---|
| 2026.08.18 | ₩12,175 | ₩12,268 | ₩12,041 | ₩12,054 | -0.99% | 154.2만 |
|---|
| 2026.08.17 | ₩12,670 | ₩12,804 | ₩12,442 | ₩12,482 | -1.48% | 156.5만 |
|---|
| 2026.08.14 | ₩13,018 | ₩13,044 | ₩12,670 | ₩12,750 | -2.06% | 75.1만 |
|---|
| 2026.08.13 | ₩13,325 | ₩13,459 | ₩13,084 | ₩13,111 | -1.61% | 75.8만 |
|---|
| 2026.08.12 | ₩13,312 | ₩13,406 | ₩13,071 | ₩13,111 | -1.51% | 55만 |
|---|
| 2026.08.11 | ₩13,513 | ₩13,513 | ₩13,098 | ₩13,165 | -2.57% | 74.4만 |
|---|
| 2026.08.10 | ₩14,516 | ₩14,570 | ₩13,486 | ₩13,486 | -7.10% | 132.7만 |
|---|
| 2026.08.07 | ₩14,797 | ₩15,065 | ₩14,610 | ₩14,877 | +0.54% | 73만 |
|---|
| 2026.08.06 | ₩14,449 | ₩14,824 | ₩14,342 | ₩14,529 | +0.56% | 121.8만 |
|---|
| 2026.08.05 | ₩14,262 | ₩15,011 | ₩14,168 | ₩14,984 | +5.07% | 109.3만 |
|---|
| 2026.08.04 | ₩14,703 | ₩15,038 | ₩14,289 | ₩14,355 | -2.37% | 159.7만 |
|---|
| 2026.08.03 | ₩14,315 | ₩14,529 | ₩13,994 | ₩14,262 | -0.37% | 108.7만 |
|---|
| 2026.07.31 | ₩14,155 | ₩14,462 | ₩13,820 | ₩13,887 | -1.89% | 115.7만 |
|---|
| 2026.07.30 | ₩14,529 | ₩14,570 | ₩14,088 | ₩14,155 | -2.58% | 91.2만 |
|---|
| 2026.07.29 | ₩14,034 | ₩14,409 | ₩13,941 | ₩14,302 | +1.91% | 218.7만 |
|---|
| 2026.07.28 | ₩14,436 | ₩14,998 | ₩14,248 | ₩14,864 | +2.97% | 103.7만 |
|---|
| 2026.07.27 | ₩14,462 | ₩14,503 | ₩14,048 | ₩14,436 | -0.19% | 131.6만 |
|---|
| 2026.07.24 | ₩13,981 | ₩13,981 | ₩13,486 | ₩13,874 | -0.77% | 119.5만 |
|---|
| 2026.07.23 | ₩13,606 | ₩14,021 | ₩13,499 | ₩13,954 | +2.56% | 87.3만 |
|---|
| 2026.07.22 | ₩14,048 | ₩14,182 | ₩13,901 | ₩14,061 | +0.10% | 94.1만 |
|---|
| 2026.07.21 | ₩14,543 | ₩14,730 | ₩14,369 | ₩14,369 | -1.20% | 91.4만 |
|---|
| 2026.07.20 | ₩14,864 | ₩14,931 | ₩14,449 | ₩14,663 | -1.35% | 72.6만 |
|---|
| 2026.07.17 | ₩14,717 | ₩14,998 | ₩14,570 | ₩14,784 | +0.45% | 94.6만 |
|---|
| 2026.07.16 | ₩15,345 | ₩15,345 | ₩14,998 | ₩15,145 | -1.31% | 58.4만 |
|---|
| 2026.07.15 | ₩15,185 | ₩15,814 | ₩15,145 | ₩15,439 | +1.67% | 76.3만 |
|---|
| 2026.07.14 | ₩15,131 | ₩15,533 | ₩15,038 | ₩15,158 | +0.18% | 145.8만 |
|---|
| 2026.07.13 | ₩15,840 | ₩15,840 | ₩15,158 | ₩15,279 | -3.55% | 131.6만 |
|---|
| 2026.07.10 | ₩16,255 | ₩16,683 | ₩16,162 | ₩16,255 | 0.00% | 105.5만 |
|---|
| 2026.07.09 | ₩16,121 | ₩16,456 | ₩16,041 | ₩16,416 | +1.83% | 112.5만 |
|---|
| 2026.07.08 | ₩15,974 | ₩16,389 | ₩15,693 | ₩15,934 | -0.25% | 198.5만 |
|---|
| 2026.07.07 | ₩17,205 | ₩17,205 | ₩16,416 | ₩16,496 | -4.12% | 192.8만 |
|---|
| 2026.07.06 | ₩17,553 | ₩17,580 | ₩17,245 | ₩17,513 | -0.23% | 126.2만 |
|---|
| 2026.07.02 | ₩17,499 | ₩17,647 | ₩17,178 | ₩17,446 | -0.31% | 148.5만 |
|---|
| 2026.07.01 | ₩17,593 | ₩17,834 | ₩17,299 | ₩17,700 | +0.61% | 111.8만 |
|---|
| 2026.06.30 | ₩17,111 | ₩17,513 | ₩16,844 | ₩17,473 | +2.11% | 167.1만 |
|---|
| 2026.06.29 | ₩16,938 | ₩17,259 | ₩16,764 | ₩17,205 | +1.58% | 349.6만 |
|---|
| 2026.06.26 | ₩16,938 | ₩17,125 | ₩16,844 | ₩17,031 | +0.55% | 141.2만 |
|---|
| 2026.06.25 | ₩17,352 | ₩17,540 | ₩16,710 | ₩16,857 | -2.85% | 276.6만 |
|---|
| 2026.06.24 | ₩17,192 | ₩17,553 | ₩17,071 | ₩17,219 | +0.16% | 198만 |
|---|
| 2026.06.23 | ₩16,831 | ₩16,991 | ₩16,576 | ₩16,643 | -1.11% | 176.6만 |
|---|
| 2026.06.22 | ₩17,379 | ₩17,580 | ₩16,964 | ₩16,991 | -2.23% | 134.3만 |
|---|
| 2026.06.18 | ₩17,165 | ₩17,754 | ₩17,165 | ₩17,459 | +1.71% | 389.8만 |
|---|
| 2026.06.17 | ₩16,550 | ₩16,938 | ₩16,469 | ₩16,857 | +1.86% | 315.7만 |
|---|
| 2026.06.16 | ₩16,630 | ₩16,683 | ₩16,389 | ₩16,456 | -1.05% | 300.9만 |
|---|
| 2026.06.15 | ₩16,550 | ₩16,603 | ₩16,068 | ₩16,309 | -1.46% | 352.1만 |
|---|
| 2026.06.12 | ₩15,733 | ₩15,774 | ₩14,944 | ₩15,265 | -2.98% | 274.7만 |
|---|
| 2026.06.11 | ₩14,610 | ₩15,533 | ₩14,556 | ₩15,519 | +6.23% | 404.4만 |
|---|
| 2026.06.10 | ₩15,105 | ₩15,145 | ₩14,489 | ₩14,891 | -1.42% | 160.4만 |
|---|
| 2026.06.09 | ₩14,984 | ₩15,667 | ₩14,971 | ₩15,359 | +2.50% | 360.1만 |
|---|
| 2026.06.08 | ₩14,984 | ₩15,011 | ₩14,543 | ₩14,877 | -0.71% | 139.2만 |
|---|
| 2026.06.05 | ₩14,730 | ₩15,238 | ₩14,690 | ₩15,238 | +3.45% | 219.3만 |
|---|
| 2026.06.04 | ₩14,797 | ₩14,957 | ₩14,529 | ₩14,650 | -0.99% | 118만 |
|---|
| 2026.06.03 | ₩14,944 | ₩15,051 | ₩14,342 | ₩14,677 | -1.79% | 181.4만 |
|---|
| 2026.06.02 | ₩15,533 | ₩15,533 | ₩14,957 | ₩15,091 | -2.84% | 155.5만 |
|---|
| 2026.06.01 | ₩15,546 | ₩15,653 | ₩15,145 | ₩15,426 | -0.77% | 193.3만 |
|---|
| 2026.05.29 | ₩15,787 | ₩16,148 | ₩15,720 | ₩15,974 | +1.19% | 117.8만 |
|---|
| 2026.05.28 | ₩15,319 | ₩15,760 | ₩15,225 | ₩15,613 | +1.92% | 123.5만 |
|---|
| 2026.05.27 | ₩15,600 | ₩15,854 | ₩15,319 | ₩15,586 | -0.09% | 202.9만 |
|---|
| 2026.05.26 | ₩14,650 | ₩15,145 | ₩14,302 | ₩15,131 | +3.29% | 181.5만 |
|---|
| 2026.05.22 | ₩14,583 | ₩14,650 | ₩14,289 | ₩14,355 | -1.56% | 132.4만 |
|---|
| 2026.05.21 | ₩13,887 | ₩14,703 | ₩13,820 | ₩14,503 | +4.43% | 296.1만 |
|---|
| 2026.05.20 | ₩13,673 | ₩14,235 | ₩13,339 | ₩14,168 | +3.62% | 342.3만 |
|---|
| 2026.05.19 | ₩13,767 | ₩13,981 | ₩13,446 | ₩13,513 | -1.85% | 159.5만 |
|---|
| 2026.05.18 | ₩14,596 | ₩14,717 | ₩13,794 | ₩13,860 | -5.04% | 261.5만 |
|---|
| 2026.05.15 | ₩14,810 | ₩14,850 | ₩14,369 | ₩14,382 | -2.89% | 204.9만 |
|---|
| 2026.05.14 | ₩15,345 | ₩15,372 | ₩15,038 | ₩15,078 | -1.74% | 76.1만 |
|---|
| 2026.05.13 | ₩15,332 | ₩15,653 | ₩15,265 | ₩15,292 | -0.26% | 171.1만 |
|---|
| 2026.05.12 | ₩15,292 | ₩15,560 | ₩15,198 | ₩15,305 | +0.09% | 146.6만 |
|---|
| 2026.05.11 | ₩16,055 | ₩16,095 | ₩15,519 | ₩15,560 | -3.08% | 160.2만 |
|---|
| 2026.05.08 | ₩16,362 | ₩16,550 | ₩16,108 | ₩16,429 | +0.41% | 106.1만 |
|---|
| 2026.05.07 | ₩16,228 | ₩16,697 | ₩16,148 | ₩16,228 | 0.00% | 421만 |
|---|
| 2026.05.06 | ₩15,519 | ₩15,827 | ₩15,252 | ₩15,667 | +0.95% | 339.8만 |
|---|
| 2026.05.05 | ₩14,583 | ₩14,743 | ₩14,315 | ₩14,489 | -0.64% | 189.8만 |
|---|
| 2026.05.04 | ₩14,837 | ₩15,078 | ₩14,422 | ₩14,489 | -2.34% | 209.3만 |
|---|
| 2026.05.01 | ₩14,677 | ₩15,038 | ₩14,409 | ₩14,770 | +0.64% | 245.1만 |
|---|
| 2026.04.30 | ₩15,065 | ₩15,225 | ₩14,289 | ₩14,382 | -4.53% | 325.3만 |
|---|
| 2026.04.29 | ₩15,051 | ₩15,185 | ₩14,636 | ₩14,663 | -2.58% | 347.5만 |
|---|
| 2026.04.28 | ₩15,412 | ₩15,546 | ₩15,185 | ₩15,359 | -0.35% | 164.1만 |
|---|
| 2026.04.27 | ₩15,733 | ₩15,961 | ₩15,386 | ₩15,881 | +0.94% | 78.9만 |
|---|
| 2026.04.24 | ₩15,867 | ₩16,215 | ₩15,814 | ₩15,827 | -0.25% | 85.5만 |
|---|
| 2026.04.23 | ₩15,854 | ₩16,041 | ₩15,640 | ₩15,747 | -0.68% | 196.5만 |
|---|
| 2026.04.22 | ₩16,135 | ₩16,162 | ₩15,867 | ₩15,988 | -0.91% | 129.4만 |
|---|
| 2026.04.21 | ₩16,764 | ₩16,951 | ₩16,349 | ₩16,402 | -2.15% | 187.4만 |
|---|
| 2026.04.20 | ₩16,764 | ₩17,031 | ₩16,483 | ₩16,884 | +0.72% | 190.9만 |
|---|
| 2026.04.17 | ₩17,232 | ₩17,807 | ₩16,831 | ₩16,911 | -1.86% | 229.9만 |
|---|
| 2026.04.16 | ₩16,429 | ₩16,469 | ₩15,840 | ₩16,001 | -2.61% | 163.4만 |
|---|
| 2026.04.15 | ₩16,576 | ₩16,777 | ₩16,228 | ₩16,483 | -0.56% | 145.5만 |
|---|
| 2026.04.14 | ₩16,108 | ₩16,670 | ₩16,081 | ₩16,389 | +1.74% | 321.8만 |
|---|
| 2026.04.13 | ₩15,466 | ₩15,988 | ₩15,399 | ₩15,733 | +1.73% | 355.8만 |
|---|
| 2026.04.10 | ₩15,680 | ₩16,108 | ₩15,533 | ₩15,814 | +0.85% | 597.5만 |
|---|
| 2026.04.09 | ₩15,131 | ₩15,707 | ₩14,717 | ₩15,600 | +3.09% | 1119만 |
|---|
| 2026.04.08 | ₩15,787 | ₩16,095 | ₩15,145 | ₩15,198 | -3.73% | 937.9만 |
|---|
| 2026.04.07 | ₩14,355 | ₩14,396 | ₩13,927 | ₩14,222 | -0.93% | 1142.3만 |
|---|
| 2026.04.06 | ₩14,677 | ₩14,824 | ₩14,436 | ₩14,449 | -1.55% | 886.4만 |
|---|
| 2026.04.02 | ₩14,141 | ₩14,784 | ₩13,767 | ₩14,623 | +3.41% | 889.2만 |
|---|
| 2026.04.01 | ₩14,396 | ₩15,038 | ₩14,034 | ₩14,757 | +2.51% | 1319.6만 |
|---|
| 2026.03.31 | ₩13,379 | ₩14,262 | ₩13,071 | ₩13,753 | +2.80% | 1341.3만 |
|---|
| 2026.03.30 | ₩12,937 | ₩13,513 | ₩12,804 | ₩13,419 | +3.72% | 771.3만 |
|---|
| 2026.03.27 | ₩13,633 | ₩13,740 | ₩13,084 | ₩13,151 | -3.53% | 499.2만 |
|---|
| 2026.03.26 | ₩14,021 | ₩14,048 | ₩13,472 | ₩13,593 | -3.05% | 204.5만 |
|---|
| 2026.03.25 | ₩14,222 | ₩14,222 | ₩13,874 | ₩14,061 | -1.13% | 260.9만 |
|---|
| 2026.03.24 | ₩14,462 | ₩14,462 | ₩13,633 | ₩13,954 | -3.52% | 611.9만 |
|---|
| 2026.03.23 | ₩15,439 | ₩15,600 | ₩14,516 | ₩14,636 | -5.20% | 768만 |
|---|
| 2026.03.20 | ₩14,837 | ₩14,984 | ₩14,476 | ₩14,944 | +0.72% | 434.9만 |
|---|
| 2026.03.19 | ₩15,279 | ₩15,372 | ₩14,743 | ₩14,931 | -2.28% | 545.8만 |
|---|
| 2026.03.18 | ₩15,292 | ₩15,412 | ₩15,158 | ₩15,399 | +0.70% | 339.5만 |
|---|
| 2026.03.17 | ₩15,546 | ₩15,667 | ₩15,091 | ₩15,386 | -1.03% | 310.9만 |
|---|
| 2026.03.16 | ₩15,787 | ₩16,028 | ₩15,600 | ₩15,693 | -0.59% | 343.4만 |
|---|
| 2026.03.13 | ₩15,974 | ₩16,121 | ₩15,680 | ₩15,814 | -1.01% | 129.6만 |
|---|
| 2026.03.12 | ₩16,081 | ₩16,148 | ₩15,506 | ₩15,881 | -1.25% | 109.3만 |
|---|
| 2026.03.11 | ₩17,111 | ₩17,111 | ₩16,175 | ₩16,215 | -5.24% | 153만 |
|---|
| 2026.03.10 | ₩16,817 | ₩17,165 | ₩16,536 | ₩17,004 | +1.11% | 146.6만 |
|---|
| 2026.03.09 | ₩16,242 | ₩16,831 | ₩16,121 | ₩16,603 | +2.22% | 187.8만 |
|---|
| 2026.03.06 | ₩16,135 | ₩16,683 | ₩16,014 | ₩16,469 | +2.07% | 162.6만 |
|---|
| 2026.03.05 | ₩16,536 | ₩16,724 | ₩16,162 | ₩16,469 | -0.40% | 129.7만 |
|---|
| 2026.03.04 | ₩16,777 | ₩17,152 | ₩16,509 | ₩16,670 | -0.64% | 86.5만 |
|---|
| 2026.03.03 | ₩15,988 | ₩16,724 | ₩15,787 | ₩16,443 | +2.85% | 232만 |
|---|
| 2026.03.02 | ₩15,733 | ₩16,630 | ₩15,720 | ₩16,162 | +2.72% | 268.6만 |
|---|
| 2026.02.27 | ₩17,018 | ₩17,459 | ₩16,710 | ₩16,817 | -1.18% | 74.8만 |
|---|
| 2026.02.26 | ₩17,767 | ₩17,968 | ₩16,978 | ₩17,352 | -2.33% | 72.9만 |
|---|
| 2026.02.25 | ₩17,192 | ₩17,901 | ₩17,165 | ₩17,499 | +1.79% | 36.8만 |
|---|
| 2026.02.24 | ₩17,312 | ₩17,754 | ₩17,259 | ₩17,339 | +0.15% | 38만 |
|---|
| 2026.02.23 | ₩17,352 | ₩17,473 | ₩16,804 | ₩17,285 | -0.39% | 42.9만 |
|---|
| 2026.02.20 | ₩17,406 | ₩17,673 | ₩17,219 | ₩17,446 | +0.23% | 33.9만 |
|---|
| 2026.02.19 | ₩17,125 | ₩17,406 | ₩16,831 | ₩17,272 | +0.86% | 109.1만 |
|---|
| 2026.02.18 | ₩17,727 | ₩17,874 | ₩17,473 | ₩17,526 | -1.13% | 61만 |
|---|
| 2026.02.17 | ₩17,673 | ₩18,570 | ₩17,459 | ₩18,209 | +3.03% | 44.5만 |
|---|
| 2026.02.13 | ₩18,075 | ₩18,155 | ₩17,660 | ₩17,807 | -1.48% | 40.6만 |
|---|
| 2026.02.12 | ₩17,499 | ₩18,168 | ₩17,245 | ₩18,035 | +3.06% | 76.9만 |
|---|
| 2026.02.11 | ₩17,887 | ₩17,887 | ₩17,326 | ₩17,406 | -2.69% | 77.9만 |
|---|
| 2026.02.10 | ₩18,209 | ₩18,583 | ₩18,209 | ₩18,342 | +0.73% | 30.9만 |
|---|
| 2026.02.09 | ₩18,663 | ₩18,757 | ₩18,249 | ₩18,316 | -1.86% | 43.7만 |
|---|
| 2026.02.06 | ₩19,172 | ₩19,172 | ₩18,449 | ₩18,597 | -3.00% | 40만 |
|---|
| 2026.02.05 | ₩19,265 | ₩19,868 | ₩19,145 | ₩19,319 | +0.28% | 94.4만 |
|---|
| 2026.02.04 | ₩19,653 | ₩19,653 | ₩18,784 | ₩18,891 | -3.88% | 80.3만 |
|---|
| 2026.02.03 | ₩21,018 | ₩21,139 | ₩19,680 | ₩19,774 | -5.92% | 113.9만 |
|---|
| 2026.02.02 | ₩21,018 | ₩21,353 | ₩20,764 | ₩21,112 | +0.45% | 48.5만 |
|---|
| 2026.01.30 | ₩20,898 | ₩21,272 | ₩20,282 | ₩20,296 | -2.88% | 96.7만 |
|---|
| 2026.01.29 | ₩20,242 | ₩20,764 | ₩19,734 | ₩20,697 | +2.25% | 58.6만 |
|---|
| 2026.01.28 | ₩21,246 | ₩21,540 | ₩21,045 | ₩21,112 | -0.63% | 29.1만 |
|---|
| 2026.01.27 | ₩21,754 | ₩21,834 | ₩21,326 | ₩21,446 | -1.41% | 15.1만 |
|---|
| 2026.01.26 | ₩21,339 | ₩22,075 | ₩21,339 | ₩21,861 | +2.45% | 27.3만 |
|---|
| 2026.01.23 | ₩21,674 | ₩21,941 | ₩21,246 | ₩21,888 | +0.99% | 23만 |
|---|
| 2026.01.22 | ₩22,436 | ₩22,517 | ₩22,008 | ₩22,102 | -1.49% | 37.8만 |
|---|
| 2026.01.21 | ₩22,757 | ₩22,757 | ₩21,955 | ₩22,249 | -2.23% | 57.5만 |
|---|
| 2026.01.20 | ₩22,958 | ₩23,440 | ₩22,690 | ₩23,359 | +1.75% | 24.4만 |
|---|
| 2026.01.16 | ₩23,346 | ₩23,440 | ₩23,159 | ₩23,239 | -0.46% | 24.5만 |
|---|
| 2026.01.15 | ₩23,292 | ₩23,627 | ₩22,878 | ₩23,292 | 0.00% | 75.7만 |
|---|
| 2026.01.14 | ₩23,747 | ₩23,747 | ₩22,276 | ₩22,891 | -3.61% | 123.6만 |
|---|
| 2026.01.13 | ₩24,283 | ₩24,283 | ₩23,547 | ₩23,908 | -1.54% | 90.2만 |
|---|
| 2026.01.12 | ₩24,283 | ₩24,885 | ₩24,216 | ₩24,657 | +1.54% | 41.8만 |
|---|
| 2026.01.09 | ₩24,189 | ₩24,456 | ₩24,095 | ₩24,309 | +0.50% | 36.1만 |
|---|
| 2026.01.08 | ₩25,821 | ₩25,861 | ₩24,068 | ₩24,390 | -5.54% | 70.5만 |
|---|
| 2026.01.07 | ₩25,259 | ₩26,075 | ₩25,259 | ₩26,022 | +3.02% | 35.7만 |
|---|
| 2026.01.06 | ₩24,122 | ₩25,554 | ₩24,042 | ₩25,460 | +5.55% | 78만 |
|---|
| 2026.01.05 | ₩23,747 | ₩25,406 | ₩23,721 | ₩24,162 | +1.75% | 111.2만 |
|---|
| 2026.01.02 | ₩26,637 | ₩26,918 | ₩25,393 | ₩25,527 | -4.17% | 37.3만 |
|---|
| 2025.12.31 | ₩26,316 | ₩26,784 | ₩26,316 | ₩26,610 | +1.12% | 17.4만 |
|---|
| 2025.12.30 | ₩26,544 | ₩26,544 | ₩26,182 | ₩26,289 | -0.96% | 21.1만 |
|---|
| 2025.12.29 | ₩26,891 | ₩27,119 | ₩26,584 | ₩26,731 | -0.60% | 29.9만 |
|---|
| 2025.12.26 | ₩27,092 | ₩27,480 | ₩26,945 | ₩27,199 | +0.40% | 23.2만 |
|---|
| 2025.12.24 | ₩26,905 | ₩27,052 | ₩26,784 | ₩26,985 | +0.30% | 14.5만 |
|---|
| 2025.12.23 | ₩27,119 | ₩27,159 | ₩26,771 | ₩26,838 | -1.04% | 14.7만 |
|---|
| 2025.12.22 | ₩27,400 | ₩27,467 | ₩26,945 | ₩27,266 | -0.49% | 24.4만 |
|---|
| 2025.12.19 | ₩27,761 | ₩27,975 | ₩27,373 | ₩27,855 | +0.34% | 25.2만 |
|---|
| 2025.12.18 | ₩27,146 | ₩28,002 | ₩27,146 | ₩27,868 | +2.66% | 54.2만 |
|---|
| 2025.12.17 | ₩27,815 | ₩27,962 | ₩26,918 | ₩26,998 | -2.93% | 66.5만 |
|---|
| 2025.12.16 | ₩27,092 | ₩28,323 | ₩27,065 | ₩28,256 | +4.30% | 67만 |
|---|
| 2025.12.15 | ₩26,075 | ₩27,052 | ₩26,075 | ₩26,610 | +2.05% | 22만 |
|---|
| 2025.12.12 | ₩25,661 | ₩26,396 | ₩25,487 | ₩26,263 | +2.35% | 34.7만 |
|---|
| 2025.12.11 | ₩25,808 | ₩25,848 | ₩25,433 | ₩25,701 | -0.41% | 35.2만 |
|---|
| 2025.12.10 | ₩25,901 | ₩26,115 | ₩25,393 | ₩25,487 | -1.60% | 27.8만 |
|---|
| 2025.12.09 | ₩26,276 | ₩26,276 | ₩25,594 | ₩26,049 | -0.87% | 32.1만 |
|---|
| 2025.12.08 | ₩26,022 | ₩26,503 | ₩25,794 | ₩26,303 | +1.08% | 39.5만 |
|---|
| 2025.12.05 | ₩25,647 | ₩25,794 | ₩24,965 | ₩25,794 | +0.57% | 46.1만 |
|---|
| 2025.12.04 | ₩25,768 | ₩25,941 | ₩25,473 | ₩25,554 | -0.83% | 25.5만 |
|---|
| 2025.12.03 | ₩26,450 | ₩26,477 | ₩25,674 | ₩25,768 | -2.58% | 24.6만 |
|---|
| 2025.12.02 | ₩26,129 | ₩26,985 | ₩26,129 | ₩26,744 | +2.36% | 16.8만 |
|---|
| 2025.12.01 | ₩26,503 | ₩26,503 | ₩25,781 | ₩26,075 | -1.62% | 18.7만 |
|---|
| 2025.11.28 | ₩27,239 | ₩27,253 | ₩26,343 | ₩26,584 | -2.41% | 16.4만 |
|---|
| 2025.11.26 | ₩27,654 | ₩27,654 | ₩26,865 | ₩27,239 | -1.50% | 25.9만 |
|---|
| 2025.11.25 | ₩27,841 | ₩28,095 | ₩27,467 | ₩27,641 | -0.72% | 32.9만 |
|---|
| 2025.11.24 | ₩27,199 | ₩28,122 | ₩27,146 | ₩27,320 | +0.44% | 45만 |
|---|
| 2025.11.21 | ₩27,560 | ₩27,962 | ₩26,918 | ₩27,159 | -1.46% | 49.2만 |
|---|
| 2025.11.20 | ₩26,597 | ₩27,507 | ₩25,861 | ₩27,467 | +3.27% | 64.4만 |
|---|
| 2025.11.19 | ₩27,039 | ₩27,453 | ₩26,691 | ₩26,824 | -0.79% | 36.9만 |
|---|
| 2025.11.18 | ₩26,771 | ₩26,891 | ₩26,035 | ₩26,156 | -2.30% | 44.9만 |
|---|
| 2025.11.17 | ₩25,687 | ₩26,771 | ₩25,687 | ₩26,570 | +3.44% | 35.9만 |
|---|
| 2025.11.14 | ₩26,316 | ₩26,918 | ₩25,527 | ₩25,647 | -2.54% | 53.5만 |
|---|
| 2025.11.13 | ₩26,410 | ₩26,758 | ₩26,035 | ₩26,517 | +0.41% | 29.2만 |
|---|
| 2025.11.12 | ₩26,222 | ₩26,717 | ₩26,075 | ₩26,637 | +1.58% | 29.7만 |
|---|
| 2025.11.11 | ₩26,343 | ₩26,343 | ₩25,540 | ₩25,915 | -1.63% | 39.3만 |
|---|
| 2025.11.10 | ₩26,985 | ₩27,641 | ₩26,477 | ₩26,584 | -1.49% | 57.4만 |
|---|
| 2025.11.07 | ₩27,667 | ₩27,828 | ₩26,972 | ₩27,092 | -2.08% | 39.1만 |
|---|
| 2025.11.06 | ₩28,256 | ₩28,256 | ₩27,320 | ₩27,895 | -1.28% | 32.6만 |
|---|
| 2025.11.05 | ₩28,577 | ₩28,577 | ₩27,774 | ₩28,417 | -0.56% | 23.7만 |
|---|
| 2025.11.04 | ₩28,550 | ₩29,072 | ₩28,403 | ₩28,564 | +0.05% | 32.9만 |
|---|
| 2025.11.03 | ₩27,908 | ₩28,564 | ₩27,788 | ₩27,948 | +0.14% | 29.9만 |
|---|
| 2025.10.31 | ₩28,203 | ₩28,430 | ₩27,587 | ₩27,922 | -1.00% | 45만 |
|---|
| 2025.10.30 | ₩28,029 | ₩28,376 | ₩27,627 | ₩28,310 | +1.00% | 10.5만 |
|---|
| 2025.10.29 | ₩28,376 | ₩28,376 | ₩27,694 | ₩27,975 | -1.41% | 28만 |
|---|
| 2025.10.28 | ₩28,029 | ₩28,390 | ₩27,828 | ₩28,390 | +1.29% | 29.2만 |
|---|
| 2025.10.27 | ₩27,774 | ₩28,029 | ₩27,614 | ₩27,774 | 0.00% | 50.2만 |
|---|
| 2025.10.24 | ₩27,172 | ₩27,948 | ₩27,146 | ₩27,895 | +2.66% | 33.4만 |
|---|
| 2025.10.23 | ₩27,159 | ₩27,681 | ₩26,972 | ₩27,320 | +0.59% | 63.9만 |
|---|
| 2025.10.22 | ₩28,524 | ₩28,898 | ₩27,841 | ₩28,069 | -1.59% | 51.4만 |
|---|
| 2025.10.21 | ₩28,510 | ₩29,072 | ₩28,376 | ₩28,805 | +1.03% | 51.7만 |
|---|
| 2025.10.20 | ₩29,072 | ₩29,152 | ₩28,537 | ₩28,671 | -1.38% | 21.7만 |
|---|
| 2025.10.17 | ₩29,514 | ₩29,754 | ₩29,166 | ₩29,286 | -0.77% | 21만 |
|---|
| 2025.10.16 | ₩28,925 | ₩30,102 | ₩28,871 | ₩29,701 | +2.68% | 21.5만 |
|---|
| 2025.10.15 | ₩28,644 | ₩29,447 | ₩28,323 | ₩29,032 | +1.35% | 30.7만 |
|---|
| 2025.10.14 | ₩29,714 | ₩29,821 | ₩28,657 | ₩28,978 | -2.48% | 29.4만 |
|---|
| 2025.10.13 | ₩29,259 | ₩29,514 | ₩28,898 | ₩28,965 | -1.01% | 35.6만 |
|---|
| 2025.10.10 | ₩28,497 | ₩29,808 | ₩28,296 | ₩29,808 | +4.60% | 74.9만 |
|---|