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 | ₩11,303 | -0.12% | 2258.1만 |
| 2026.10.08 | ₩11,530 | ₩11,570 | ₩11,143 | ₩11,236 | -2.55% | 2628.7만 |
| 2026.10.07 | ₩11,676 | ₩12,050 | ₩11,503 | ₩11,917 | +2.06% | 1967.1만 |
| 2026.10.06 | ₩12,077 | ₩12,090 | ₩11,663 | ₩11,796 | -2.32% | 1578.8만 |
| 2026.10.05 | ₩12,210 | ₩12,437 | ₩11,770 | ₩11,903 | -2.51% | 1742.3만 |
| 2026.10.02 | ₩12,504 | ₩12,504 | ₩12,090 | ₩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 | ₩12,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,650 |
| +0.96% |
| 1520.8만 |
| 2026.09.29 | ₩12,797 | ₩12,864 | ₩12,530 | ₩12,624 | -1.36% | 1989.8만 |
|---|
| 2026.09.28 | ₩12,143 | ₩12,517 | ₩12,103 | ₩12,397 | +2.09% | 1849.2만 |
|---|
| 2026.09.25 | ₩12,477 | ₩12,584 | ₩12,317 | ₩12,424 | -0.43% | 1911.9만 |
|---|
| 2026.09.24 | ₩12,050 | ₩12,264 | ₩11,877 | ₩12,197 | +1.22% | 2626.1만 |
|---|
| 2026.09.23 | ₩12,344 | ₩12,410 | ₩12,050 | ₩12,290 | -0.43% | 2919.9만 |
|---|
| 2026.09.22 | ₩12,544 | ₩12,664 | ₩12,170 | ₩12,517 | -0.21% | 1828.4만 |
|---|
| 2026.09.21 | ₩12,050 | ₩12,384 | ₩11,890 | ₩12,357 | +2.55% | 1485.1만 |
|---|
| 2026.09.18 | ₩11,743 | ₩11,863 | ₩11,623 | ₩11,796 | +0.45% | 1699.3만 |
|---|
| 2026.09.17 | ₩12,077 | ₩12,090 | ₩11,703 | ₩11,730 | -2.87% | 1581.3만 |
|---|
| 2026.09.16 | ₩11,503 | ₩11,997 | ₩11,503 | ₩11,890 | +3.36% | 2112.1만 |
|---|
| 2026.09.15 | ₩11,636 | ₩11,636 | ₩11,169 | ₩11,236 | -3.44% | 1503.4만 |
|---|
| 2026.09.14 | ₩11,196 | ₩11,863 | ₩11,196 | ₩11,756 | +5.01% | 3308.7만 |
|---|
| 2026.09.11 | ₩11,663 | ₩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 | ₩11,236 | ₩11,436 | +0.71% | 1347.6만 |
|---|
| 2026.09.08 | ₩11,636 | ₩11,810 | ₩11,476 | ₩11,623 | -0.11% | 1415.1만 |
|---|
| 2026.09.04 | ₩11,877 | ₩12,143 | ₩11,810 | ₩11,890 | +0.11% | 862.6만 |
|---|
| 2026.09.03 | ₩11,490 | ₩11,690 | ₩11,369 | ₩11,676 | +1.63% | 976.3만 |
|---|
| 2026.09.02 | ₩11,796 | ₩11,810 | ₩11,436 | ₩11,516 | -2.38% | 840.7만 |
|---|
| 2026.09.01 | ₩11,583 | ₩11,903 | ₩11,583 | ₩11,623 | +0.35% | 1069.5만 |
|---|
| 2026.08.31 | ₩12,010 | ₩12,250 | ₩11,743 | ₩11,930 | -0.67% | 1257.8만 |
|---|
| 2026.08.28 | ₩12,557 | ₩12,650 | ₩12,410 | ₩12,437 | -0.96% | 664.8만 |
|---|
| 2026.08.27 | ₩12,584 | ₩12,864 | ₩12,410 | ₩12,584 | 0.00% | 638.8만 |
|---|
| 2026.08.26 | ₩12,891 | ₩12,971 | ₩12,277 | ₩12,517 | -2.90% | 581.5만 |
|---|
| 2026.08.25 | ₩12,584 | ₩12,664 | ₩12,384 | ₩12,664 | +0.64% | 609.7만 |
|---|
| 2026.08.24 | ₩12,183 | ₩12,464 | ₩12,023 | ₩12,250 | +0.55% | 401.6만 |
|---|
| 2026.08.21 | ₩11,997 | ₩12,143 | ₩11,810 | ₩12,037 | +0.33% | 166.3만 |
|---|
| 2026.08.20 | ₩11,823 | ₩12,023 | ₩11,650 | ₩11,983 | +1.35% | 180.8만 |
|---|
| 2026.08.19 | ₩11,957 | ₩12,130 | ₩11,823 | ₩12,050 | +0.78% | 184.8만 |
|---|
| 2026.08.18 | ₩12,143 | ₩12,237 | ₩12,010 | ₩12,023 | -0.99% | 154.2만 |
|---|
| 2026.08.17 | ₩12,637 | ₩12,771 | ₩12,410 | ₩12,450 | -1.48% | 156.5만 |
|---|
| 2026.08.14 | ₩12,984 | ₩13,011 | ₩12,637 | ₩12,717 | -2.06% | 75.1만 |
|---|
| 2026.08.13 | ₩13,291 | ₩13,424 | ₩13,051 | ₩13,078 | -1.61% | 75.8만 |
|---|
| 2026.08.12 | ₩13,278 | ₩13,371 | ₩13,037 | ₩13,078 | -1.51% | 55만 |
|---|
| 2026.08.11 | ₩13,478 | ₩13,478 | ₩13,064 | ₩13,131 | -2.57% | 74.4만 |
|---|
| 2026.08.10 | ₩14,479 | ₩14,532 | ₩13,451 | ₩13,451 | -7.10% | 132.7만 |
|---|
| 2026.08.07 | ₩14,759 | ₩15,026 | ₩14,572 | ₩14,839 | +0.54% | 73만 |
|---|
| 2026.08.06 | ₩14,412 | ₩14,786 | ₩14,305 | ₩14,492 | +0.56% | 121.8만 |
|---|
| 2026.08.05 | ₩14,225 | ₩14,972 | ₩14,132 | ₩14,946 | +5.07% | 109.3만 |
|---|
| 2026.08.04 | ₩14,665 | ₩14,999 | ₩14,252 | ₩14,319 | -2.37% | 159.7만 |
|---|
| 2026.08.03 | ₩14,279 | ₩14,492 | ₩13,958 | ₩14,225 | -0.37% | 108.7만 |
|---|
| 2026.07.31 | ₩14,118 | ₩14,425 | ₩13,785 | ₩13,851 | -1.89% | 115.7만 |
|---|
| 2026.07.30 | ₩14,492 | ₩14,532 | ₩14,052 | ₩14,118 | -2.58% | 91.2만 |
|---|
| 2026.07.29 | ₩13,998 | ₩14,372 | ₩13,905 | ₩14,265 | +1.91% | 218.7만 |
|---|
| 2026.07.28 | ₩14,399 | ₩14,959 | ₩14,212 | ₩14,826 | +2.97% | 103.7만 |
|---|
| 2026.07.27 | ₩14,425 | ₩14,465 | ₩14,012 | ₩14,399 | -0.19% | 131.6만 |
|---|
| 2026.07.24 | ₩13,945 | ₩13,945 | ₩13,451 | ₩13,838 | -0.77% | 119.5만 |
|---|
| 2026.07.23 | ₩13,571 | ₩13,985 | ₩13,464 | ₩13,918 | +2.56% | 87.3만 |
|---|
| 2026.07.22 | ₩14,012 | ₩14,145 | ₩13,865 | ₩14,025 | +0.10% | 94.1만 |
|---|
| 2026.07.21 | ₩14,505 | ₩14,692 | ₩14,332 | ₩14,332 | -1.20% | 91.4만 |
|---|
| 2026.07.20 | ₩14,826 | ₩14,892 | ₩14,412 | ₩14,625 | -1.35% | 72.6만 |
|---|
| 2026.07.17 | ₩14,679 | ₩14,959 | ₩14,532 | ₩14,746 | +0.45% | 94.6만 |
|---|
| 2026.07.16 | ₩15,306 | ₩15,306 | ₩14,959 | ₩15,106 | -1.31% | 58.4만 |
|---|
| 2026.07.15 | ₩15,146 | ₩15,773 | ₩15,106 | ₩15,399 | +1.67% | 76.3만 |
|---|
| 2026.07.14 | ₩15,093 | ₩15,493 | ₩14,999 | ₩15,119 | +0.18% | 145.8만 |
|---|
| 2026.07.13 | ₩15,800 | ₩15,800 | ₩15,119 | ₩15,239 | -3.55% | 131.6만 |
|---|
| 2026.07.10 | ₩16,213 | ₩16,640 | ₩16,120 | ₩16,213 | 0.00% | 105.5만 |
|---|
| 2026.07.09 | ₩16,080 | ₩16,414 | ₩16,000 | ₩16,374 | +1.83% | 112.5만 |
|---|
| 2026.07.08 | ₩15,933 | ₩16,347 | ₩15,653 | ₩15,893 | -0.25% | 198.5만 |
|---|
| 2026.07.07 | ₩17,161 | ₩17,161 | ₩16,374 | ₩16,454 | -4.12% | 192.8만 |
|---|
| 2026.07.06 | ₩17,508 | ₩17,535 | ₩17,201 | ₩17,468 | -0.23% | 126.2만 |
|---|
| 2026.07.02 | ₩17,454 | ₩17,601 | ₩17,134 | ₩17,401 | -0.31% | 148.5만 |
|---|
| 2026.07.01 | ₩17,548 | ₩17,788 | ₩17,254 | ₩17,655 | +0.61% | 111.8만 |
|---|
| 2026.06.30 | ₩17,067 | ₩17,468 | ₩16,801 | ₩17,428 | +2.11% | 167.1만 |
|---|
| 2026.06.29 | ₩16,894 | ₩17,214 | ₩16,721 | ₩17,161 | +1.58% | 349.6만 |
|---|
| 2026.06.26 | ₩16,894 | ₩17,081 | ₩16,801 | ₩16,987 | +0.55% | 141.2만 |
|---|
| 2026.06.25 | ₩17,308 | ₩17,495 | ₩16,667 | ₩16,814 | -2.85% | 276.6만 |
|---|
| 2026.06.24 | ₩17,148 | ₩17,508 | ₩17,027 | ₩17,174 | +0.16% | 198만 |
|---|
| 2026.06.23 | ₩16,787 | ₩16,947 | ₩16,534 | ₩16,600 | -1.11% | 176.6만 |
|---|
| 2026.06.22 | ₩17,334 | ₩17,535 | ₩16,921 | ₩16,947 | -2.23% | 134.3만 |
|---|
| 2026.06.18 | ₩17,121 | ₩17,708 | ₩17,121 | ₩17,414 | +1.71% | 389.8만 |
|---|
| 2026.06.17 | ₩16,507 | ₩16,894 | ₩16,427 | ₩16,814 | +1.86% | 315.7만 |
|---|
| 2026.06.16 | ₩16,587 | ₩16,640 | ₩16,347 | ₩16,414 | -1.05% | 300.9만 |
|---|
| 2026.06.15 | ₩16,507 | ₩16,560 | ₩16,027 | ₩16,267 | -1.46% | 352.1만 |
|---|
| 2026.06.12 | ₩15,693 | ₩15,733 | ₩14,906 | ₩15,226 | -2.98% | 274.7만 |
|---|
| 2026.06.11 | ₩14,572 | ₩15,493 | ₩14,519 | ₩15,480 | +6.23% | 404.4만 |
|---|
| 2026.06.10 | ₩15,066 | ₩15,106 | ₩14,452 | ₩14,852 | -1.42% | 160.4만 |
|---|
| 2026.06.09 | ₩14,946 | ₩15,626 | ₩14,932 | ₩15,319 | +2.50% | 360.1만 |
|---|
| 2026.06.08 | ₩14,946 | ₩14,972 | ₩14,505 | ₩14,839 | -0.71% | 139.2만 |
|---|
| 2026.06.05 | ₩14,692 | ₩15,199 | ₩14,652 | ₩15,199 | +3.45% | 219.3만 |
|---|
| 2026.06.04 | ₩14,759 | ₩14,919 | ₩14,492 | ₩14,612 | -0.99% | 118만 |
|---|
| 2026.06.03 | ₩14,906 | ₩15,012 | ₩14,305 | ₩14,639 | -1.79% | 181.4만 |
|---|
| 2026.06.02 | ₩15,493 | ₩15,493 | ₩14,919 | ₩15,052 | -2.84% | 155.5만 |
|---|
| 2026.06.01 | ₩15,506 | ₩15,613 | ₩15,106 | ₩15,386 | -0.77% | 193.3만 |
|---|
| 2026.05.29 | ₩15,746 | ₩16,107 | ₩15,680 | ₩15,933 | +1.19% | 117.8만 |
|---|
| 2026.05.28 | ₩15,279 | ₩15,720 | ₩15,186 | ₩15,573 | +1.92% | 123.5만 |
|---|
| 2026.05.27 | ₩15,560 | ₩15,813 | ₩15,279 | ₩15,546 | -0.09% | 202.9만 |
|---|
| 2026.05.26 | ₩14,612 | ₩15,106 | ₩14,265 | ₩15,093 | +3.29% | 181.5만 |
|---|
| 2026.05.22 | ₩14,545 | ₩14,612 | ₩14,252 | ₩14,319 | -1.56% | 132.4만 |
|---|
| 2026.05.21 | ₩13,851 | ₩14,665 | ₩13,785 | ₩14,465 | +4.43% | 296.1만 |
|---|
| 2026.05.20 | ₩13,638 | ₩14,198 | ₩13,304 | ₩14,132 | +3.62% | 342.3만 |
|---|
| 2026.05.19 | ₩13,731 | ₩13,945 | ₩13,411 | ₩13,478 | -1.85% | 159.5만 |
|---|
| 2026.05.18 | ₩14,559 | ₩14,679 | ₩13,758 | ₩13,825 | -5.04% | 261.5만 |
|---|
| 2026.05.15 | ₩14,772 | ₩14,812 | ₩14,332 | ₩14,345 | -2.89% | 204.9만 |
|---|
| 2026.05.14 | ₩15,306 | ₩15,333 | ₩14,999 | ₩15,039 | -1.74% | 76.1만 |
|---|
| 2026.05.13 | ₩15,293 | ₩15,613 | ₩15,226 | ₩15,253 | -0.26% | 171.1만 |
|---|
| 2026.05.12 | ₩15,253 | ₩15,520 | ₩15,159 | ₩15,266 | +0.09% | 146.6만 |
|---|
| 2026.05.11 | ₩16,013 | ₩16,053 | ₩15,480 | ₩15,520 | -3.08% | 160.2만 |
|---|
| 2026.05.08 | ₩16,320 | ₩16,507 | ₩16,067 | ₩16,387 | +0.41% | 106.1만 |
|---|
| 2026.05.07 | ₩16,187 | ₩16,654 | ₩16,107 | ₩16,187 | 0.00% | 421만 |
|---|
| 2026.05.06 | ₩15,480 | ₩15,786 | ₩15,213 | ₩15,626 | +0.95% | 339.8만 |
|---|
| 2026.05.05 | ₩14,545 | ₩14,706 | ₩14,279 | ₩14,452 | -0.64% | 189.8만 |
|---|
| 2026.05.04 | ₩14,799 | ₩15,039 | ₩14,385 | ₩14,452 | -2.34% | 209.3만 |
|---|
| 2026.05.01 | ₩14,639 | ₩14,999 | ₩14,372 | ₩14,732 | +0.64% | 245.1만 |
|---|
| 2026.04.30 | ₩15,026 | ₩15,186 | ₩14,252 | ₩14,345 | -4.53% | 325.3만 |
|---|
| 2026.04.29 | ₩15,012 | ₩15,146 | ₩14,599 | ₩14,625 | -2.58% | 347.5만 |
|---|
| 2026.04.28 | ₩15,373 | ₩15,506 | ₩15,146 | ₩15,319 | -0.35% | 164.1만 |
|---|
| 2026.04.27 | ₩15,693 | ₩15,920 | ₩15,346 | ₩15,840 | +0.94% | 78.9만 |
|---|
| 2026.04.24 | ₩15,826 | ₩16,173 | ₩15,773 | ₩15,786 | -0.25% | 85.5만 |
|---|
| 2026.04.23 | ₩15,813 | ₩16,000 | ₩15,600 | ₩15,706 | -0.68% | 196.5만 |
|---|
| 2026.04.22 | ₩16,093 | ₩16,120 | ₩15,826 | ₩15,947 | -0.91% | 129.4만 |
|---|
| 2026.04.21 | ₩16,721 | ₩16,907 | ₩16,307 | ₩16,360 | -2.15% | 187.4만 |
|---|
| 2026.04.20 | ₩16,721 | ₩16,987 | ₩16,440 | ₩16,841 | +0.72% | 190.9만 |
|---|
| 2026.04.17 | ₩17,188 | ₩17,761 | ₩16,787 | ₩16,867 | -1.86% | 229.9만 |
|---|
| 2026.04.16 | ₩16,387 | ₩16,427 | ₩15,800 | ₩15,960 | -2.61% | 163.4만 |
|---|
| 2026.04.15 | ₩16,534 | ₩16,734 | ₩16,187 | ₩16,440 | -0.56% | 145.5만 |
|---|
| 2026.04.14 | ₩16,067 | ₩16,627 | ₩16,040 | ₩16,347 | +1.74% | 321.8만 |
|---|
| 2026.04.13 | ₩15,426 | ₩15,947 | ₩15,359 | ₩15,693 | +1.73% | 355.8만 |
|---|
| 2026.04.10 | ₩15,640 | ₩16,067 | ₩15,493 | ₩15,773 | +0.85% | 597.5만 |
|---|
| 2026.04.09 | ₩15,093 | ₩15,666 | ₩14,679 | ₩15,560 | +3.09% | 1119만 |
|---|
| 2026.04.08 | ₩15,746 | ₩16,053 | ₩15,106 | ₩15,159 | -3.73% | 937.9만 |
|---|
| 2026.04.07 | ₩14,319 | ₩14,359 | ₩13,892 | ₩14,185 | -0.93% | 1142.3만 |
|---|
| 2026.04.06 | ₩14,639 | ₩14,786 | ₩14,399 | ₩14,412 | -1.55% | 886.4만 |
|---|
| 2026.04.02 | ₩14,105 | ₩14,746 | ₩13,731 | ₩14,585 | +3.41% | 889.2만 |
|---|
| 2026.04.01 | ₩14,359 | ₩14,999 | ₩13,998 | ₩14,719 | +2.51% | 1319.6만 |
|---|
| 2026.03.31 | ₩13,344 | ₩14,225 | ₩13,037 | ₩13,718 | +2.80% | 1341.3만 |
|---|
| 2026.03.30 | ₩12,904 | ₩13,478 | ₩12,771 | ₩13,384 | +3.72% | 771.3만 |
|---|
| 2026.03.27 | ₩13,598 | ₩13,705 | ₩13,051 | ₩13,118 | -3.53% | 499.2만 |
|---|
| 2026.03.26 | ₩13,985 | ₩14,012 | ₩13,438 | ₩13,558 | -3.05% | 204.5만 |
|---|
| 2026.03.25 | ₩14,185 | ₩14,185 | ₩13,838 | ₩14,025 | -1.13% | 260.9만 |
|---|
| 2026.03.24 | ₩14,425 | ₩14,425 | ₩13,598 | ₩13,918 | -3.52% | 611.9만 |
|---|
| 2026.03.23 | ₩15,399 | ₩15,560 | ₩14,479 | ₩14,599 | -5.20% | 768만 |
|---|
| 2026.03.20 | ₩14,799 | ₩14,946 | ₩14,439 | ₩14,906 | +0.72% | 434.9만 |
|---|
| 2026.03.19 | ₩15,239 | ₩15,333 | ₩14,706 | ₩14,892 | -2.28% | 545.8만 |
|---|
| 2026.03.18 | ₩15,253 | ₩15,373 | ₩15,119 | ₩15,359 | +0.70% | 339.5만 |
|---|
| 2026.03.17 | ₩15,506 | ₩15,626 | ₩15,052 | ₩15,346 | -1.03% | 310.9만 |
|---|
| 2026.03.16 | ₩15,746 | ₩15,987 | ₩15,560 | ₩15,653 | -0.59% | 343.4만 |
|---|
| 2026.03.13 | ₩15,933 | ₩16,080 | ₩15,640 | ₩15,773 | -1.01% | 129.6만 |
|---|
| 2026.03.12 | ₩16,040 | ₩16,107 | ₩15,466 | ₩15,840 | -1.25% | 109.3만 |
|---|
| 2026.03.11 | ₩17,067 | ₩17,067 | ₩16,133 | ₩16,173 | -5.24% | 153만 |
|---|
| 2026.03.10 | ₩16,774 | ₩17,121 | ₩16,494 | ₩16,961 | +1.11% | 146.6만 |
|---|
| 2026.03.09 | ₩16,200 | ₩16,787 | ₩16,080 | ₩16,560 | +2.22% | 187.8만 |
|---|
| 2026.03.06 | ₩16,093 | ₩16,640 | ₩15,973 | ₩16,427 | +2.07% | 162.6만 |
|---|
| 2026.03.05 | ₩16,494 | ₩16,681 | ₩16,120 | ₩16,427 | -0.40% | 129.7만 |
|---|
| 2026.03.04 | ₩16,734 | ₩17,108 | ₩16,467 | ₩16,627 | -0.64% | 86.5만 |
|---|
| 2026.03.03 | ₩15,947 | ₩16,681 | ₩15,746 | ₩16,400 | +2.85% | 232만 |
|---|
| 2026.03.02 | ₩15,693 | ₩16,587 | ₩15,680 | ₩16,120 | +2.72% | 268.6만 |
|---|
| 2026.02.27 | ₩16,974 | ₩17,414 | ₩16,667 | ₩16,774 | -1.18% | 74.8만 |
|---|
| 2026.02.26 | ₩17,721 | ₩17,922 | ₩16,934 | ₩17,308 | -2.33% | 72.9만 |
|---|
| 2026.02.25 | ₩17,148 | ₩17,855 | ₩17,121 | ₩17,454 | +1.79% | 36.8만 |
|---|
| 2026.02.24 | ₩17,268 | ₩17,708 | ₩17,214 | ₩17,294 | +0.15% | 38만 |
|---|
| 2026.02.23 | ₩17,308 | ₩17,428 | ₩16,761 | ₩17,241 | -0.39% | 42.9만 |
|---|
| 2026.02.20 | ₩17,361 | ₩17,628 | ₩17,174 | ₩17,401 | +0.23% | 33.9만 |
|---|
| 2026.02.19 | ₩17,081 | ₩17,361 | ₩16,787 | ₩17,228 | +0.86% | 109.1만 |
|---|
| 2026.02.18 | ₩17,681 | ₩17,828 | ₩17,428 | ₩17,481 | -1.13% | 61만 |
|---|
| 2026.02.17 | ₩17,628 | ₩18,522 | ₩17,414 | ₩18,162 | +3.03% | 44.5만 |
|---|
| 2026.02.13 | ₩18,028 | ₩18,108 | ₩17,615 | ₩17,761 | -1.48% | 40.6만 |
|---|
| 2026.02.12 | ₩17,454 | ₩18,122 | ₩17,201 | ₩17,988 | +3.06% | 76.9만 |
|---|
| 2026.02.11 | ₩17,841 | ₩17,841 | ₩17,281 | ₩17,361 | -2.69% | 77.9만 |
|---|
| 2026.02.10 | ₩18,162 | ₩18,535 | ₩18,162 | ₩18,295 | +0.73% | 30.9만 |
|---|
| 2026.02.09 | ₩18,615 | ₩18,709 | ₩18,202 | ₩18,268 | -1.86% | 43.7만 |
|---|
| 2026.02.06 | ₩19,123 | ₩19,123 | ₩18,402 | ₩18,549 | -3.00% | 40만 |
|---|
| 2026.02.05 | ₩19,216 | ₩19,816 | ₩19,096 | ₩19,269 | +0.28% | 94.4만 |
|---|
| 2026.02.04 | ₩19,603 | ₩19,603 | ₩18,736 | ₩18,842 | -3.88% | 80.3만 |
|---|
| 2026.02.03 | ₩20,964 | ₩21,084 | ₩19,630 | ₩19,723 | -5.92% | 113.9만 |
|---|
| 2026.02.02 | ₩20,964 | ₩21,298 | ₩20,711 | ₩21,057 | +0.45% | 48.5만 |
|---|
| 2026.01.30 | ₩20,844 | ₩21,218 | ₩20,230 | ₩20,243 | -2.88% | 96.7만 |
|---|
| 2026.01.29 | ₩20,190 | ₩20,711 | ₩19,683 | ₩20,644 | +2.25% | 58.6만 |
|---|
| 2026.01.28 | ₩21,191 | ₩21,484 | ₩20,991 | ₩21,057 | -0.63% | 29.1만 |
|---|
| 2026.01.27 | ₩21,698 | ₩21,778 | ₩21,271 | ₩21,391 | -1.41% | 15.1만 |
|---|
| 2026.01.26 | ₩21,284 | ₩22,018 | ₩21,284 | ₩21,805 | +2.45% | 27.3만 |
|---|
| 2026.01.23 | ₩21,618 | ₩21,885 | ₩21,191 | ₩21,831 | +0.99% | 23만 |
|---|
| 2026.01.22 | ₩22,379 | ₩22,459 | ₩21,952 | ₩22,045 | -1.49% | 37.8만 |
|---|
| 2026.01.21 | ₩22,699 | ₩22,699 | ₩21,898 | ₩22,192 | -2.23% | 57.5만 |
|---|
| 2026.01.20 | ₩22,899 | ₩23,379 | ₩22,632 | ₩23,299 | +1.75% | 24.4만 |
|---|
| 2026.01.16 | ₩23,286 | ₩23,379 | ₩23,099 | ₩23,179 | -0.46% | 24.5만 |
|---|
| 2026.01.15 | ₩23,233 | ₩23,566 | ₩22,819 | ₩23,233 | 0.00% | 75.7만 |
|---|
| 2026.01.14 | ₩23,686 | ₩23,686 | ₩22,218 | ₩22,832 | -3.61% | 123.6만 |
|---|
| 2026.01.13 | ₩24,220 | ₩24,220 | ₩23,486 | ₩23,846 | -1.54% | 90.2만 |
|---|
| 2026.01.12 | ₩24,220 | ₩24,821 | ₩24,153 | ₩24,594 | +1.54% | 41.8만 |
|---|
| 2026.01.09 | ₩24,127 | ₩24,394 | ₩24,033 | ₩24,247 | +0.50% | 36.1만 |
|---|
| 2026.01.08 | ₩25,755 | ₩25,795 | ₩24,007 | ₩24,327 | -5.54% | 70.5만 |
|---|
| 2026.01.07 | ₩25,194 | ₩26,008 | ₩25,194 | ₩25,955 | +3.02% | 35.7만 |
|---|
| 2026.01.06 | ₩24,060 | ₩25,488 | ₩23,980 | ₩25,394 | +5.55% | 78만 |
|---|
| 2026.01.05 | ₩23,686 | ₩25,341 | ₩23,660 | ₩24,100 | +1.75% | 111.2만 |
|---|
| 2026.01.02 | ₩26,569 | ₩26,849 | ₩25,328 | ₩25,461 | -4.17% | 37.3만 |
|---|
| 2025.12.31 | ₩26,248 | ₩26,715 | ₩26,248 | ₩26,542 | +1.12% | 17.4만 |
|---|
| 2025.12.30 | ₩26,475 | ₩26,475 | ₩26,115 | ₩26,222 | -0.96% | 21.1만 |
|---|
| 2025.12.29 | ₩26,822 | ₩27,049 | ₩26,515 | ₩26,662 | -0.60% | 29.9만 |
|---|
| 2025.12.26 | ₩27,022 | ₩27,409 | ₩26,876 | ₩27,129 | +0.40% | 23.2만 |
|---|
| 2025.12.24 | ₩26,836 | ₩26,982 | ₩26,715 | ₩26,916 | +0.30% | 14.5만 |
|---|
| 2025.12.23 | ₩27,049 | ₩27,089 | ₩26,702 | ₩26,769 | -1.04% | 14.7만 |
|---|
| 2025.12.22 | ₩27,329 | ₩27,396 | ₩26,876 | ₩27,196 | -0.49% | 24.4만 |
|---|
| 2025.12.19 | ₩27,690 | ₩27,903 | ₩27,303 | ₩27,783 | +0.34% | 25.2만 |
|---|
| 2025.12.18 | ₩27,076 | ₩27,930 | ₩27,076 | ₩27,796 | +2.66% | 54.2만 |
|---|
| 2025.12.17 | ₩27,743 | ₩27,890 | ₩26,849 | ₩26,929 | -2.93% | 66.5만 |
|---|
| 2025.12.16 | ₩27,022 | ₩28,250 | ₩26,996 | ₩28,183 | +4.30% | 67만 |
|---|
| 2025.12.15 | ₩26,008 | ₩26,982 | ₩26,008 | ₩26,542 | +2.05% | 22만 |
|---|
| 2025.12.12 | ₩25,595 | ₩26,329 | ₩25,421 | ₩26,195 | +2.35% | 34.7만 |
|---|
| 2025.12.11 | ₩25,741 | ₩25,781 | ₩25,368 | ₩25,635 | -0.41% | 35.2만 |
|---|
| 2025.12.10 | ₩25,835 | ₩26,048 | ₩25,328 | ₩25,421 | -1.60% | 27.8만 |
|---|
| 2025.12.09 | ₩26,208 | ₩26,208 | ₩25,528 | ₩25,982 | -0.87% | 32.1만 |
|---|
| 2025.12.08 | ₩25,955 | ₩26,435 | ₩25,728 | ₩26,235 | +1.08% | 39.5만 |
|---|
| 2025.12.05 | ₩25,581 | ₩25,728 | ₩24,901 | ₩25,728 | +0.57% | 46.1만 |
|---|
| 2025.12.04 | ₩25,701 | ₩25,875 | ₩25,408 | ₩25,488 | -0.83% | 25.5만 |
|---|
| 2025.12.03 | ₩26,382 | ₩26,409 | ₩25,608 | ₩25,701 | -2.58% | 24.6만 |
|---|
| 2025.12.02 | ₩26,062 | ₩26,916 | ₩26,062 | ₩26,675 | +2.36% | 16.8만 |
|---|
| 2025.12.01 | ₩26,435 | ₩26,435 | ₩25,715 | ₩26,008 | -1.62% | 18.7만 |
|---|
| 2025.11.28 | ₩27,169 | ₩27,183 | ₩26,275 | ₩26,515 | -2.41% | 16.4만 |
|---|
| 2025.11.26 | ₩27,583 | ₩27,583 | ₩26,796 | ₩27,169 | -1.50% | 25.9만 |
|---|
| 2025.11.25 | ₩27,770 | ₩28,023 | ₩27,396 | ₩27,570 | -0.72% | 32.9만 |
|---|
| 2025.11.24 | ₩27,129 | ₩28,050 | ₩27,076 | ₩27,249 | +0.44% | 45만 |
|---|
| 2025.11.21 | ₩27,489 | ₩27,890 | ₩26,849 | ₩27,089 | -1.46% | 49.2만 |
|---|
| 2025.11.20 | ₩26,529 | ₩27,436 | ₩25,795 | ₩27,396 | +3.27% | 64.4만 |
|---|
| 2025.11.19 | ₩26,969 | ₩27,383 | ₩26,622 | ₩26,756 | -0.79% | 36.9만 |
|---|
| 2025.11.18 | ₩26,702 | ₩26,822 | ₩25,968 | ₩26,088 | -2.30% | 44.9만 |
|---|
| 2025.11.17 | ₩25,621 | ₩26,702 | ₩25,621 | ₩26,502 | +3.44% | 35.9만 |
|---|
| 2025.11.14 | ₩26,248 | ₩26,849 | ₩25,461 | ₩25,581 | -2.54% | 53.5만 |
|---|
| 2025.11.13 | ₩26,342 | ₩26,689 | ₩25,968 | ₩26,449 | +0.41% | 29.2만 |
|---|
| 2025.11.12 | ₩26,155 | ₩26,649 | ₩26,008 | ₩26,569 | +1.58% | 29.7만 |
|---|
| 2025.11.11 | ₩26,275 | ₩26,275 | ₩25,474 | ₩25,848 | -1.63% | 39.3만 |
|---|
| 2025.11.10 | ₩26,916 | ₩27,570 | ₩26,409 | ₩26,515 | -1.49% | 57.4만 |
|---|
| 2025.11.07 | ₩27,596 | ₩27,756 | ₩26,902 | ₩27,022 | -2.08% | 39.1만 |
|---|
| 2025.11.06 | ₩28,183 | ₩28,183 | ₩27,249 | ₩27,823 | -1.28% | 32.6만 |
|---|
| 2025.11.05 | ₩28,504 | ₩28,504 | ₩27,703 | ₩28,344 | -0.56% | 23.7만 |
|---|
| 2025.11.04 | ₩28,477 | ₩28,997 | ₩28,330 | ₩28,490 | +0.05% | 32.9만 |
|---|
| 2025.11.03 | ₩27,836 | ₩28,490 | ₩27,716 | ₩27,876 | +0.14% | 29.9만 |
|---|
| 2025.10.31 | ₩28,130 | ₩28,357 | ₩27,516 | ₩27,850 | -1.00% | 45만 |
|---|
| 2025.10.30 | ₩27,957 | ₩28,303 | ₩27,556 | ₩28,237 | +1.00% | 10.5만 |
|---|
| 2025.10.29 | ₩28,303 | ₩28,303 | ₩27,623 | ₩27,903 | -1.41% | 28만 |
|---|
| 2025.10.28 | ₩27,957 | ₩28,317 | ₩27,756 | ₩28,317 | +1.29% | 29.2만 |
|---|
| 2025.10.27 | ₩27,703 | ₩27,957 | ₩27,543 | ₩27,703 | 0.00% | 50.2만 |
|---|
| 2025.10.24 | ₩27,102 | ₩27,876 | ₩27,076 | ₩27,823 | +2.66% | 33.4만 |
|---|
| 2025.10.23 | ₩27,089 | ₩27,610 | ₩26,902 | ₩27,249 | +0.59% | 63.9만 |
|---|
| 2025.10.22 | ₩28,450 | ₩28,824 | ₩27,770 | ₩27,997 | -1.59% | 51.4만 |
|---|
| 2025.10.21 | ₩28,437 | ₩28,997 | ₩28,303 | ₩28,730 | +1.03% | 51.7만 |
|---|
| 2025.10.20 | ₩28,997 | ₩29,077 | ₩28,464 | ₩28,597 | -1.38% | 21.7만 |
|---|
| 2025.10.17 | ₩29,438 | ₩29,678 | ₩29,091 | ₩29,211 | -0.77% | 21만 |
|---|
| 2025.10.16 | ₩28,851 | ₩30,025 | ₩28,797 | ₩29,625 | +2.68% | 21.5만 |
|---|
| 2025.10.15 | ₩28,570 | ₩29,371 | ₩28,250 | ₩28,957 | +1.35% | 30.7만 |
|---|
| 2025.10.14 | ₩29,638 | ₩29,745 | ₩28,584 | ₩28,904 | -2.48% | 29.4만 |
|---|
| 2025.10.13 | ₩29,184 | ₩29,438 | ₩28,824 | ₩28,891 | -1.01% | 35.6만 |
|---|
| 2025.10.10 | ₩28,424 | ₩29,731 | ₩28,223 | ₩29,731 | +4.60% | 74.9만 |
|---|