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 | ₩11,348 | ₩11,401 | ₩11,053 | ₩11,334 | -0.12% | 2258.1만 |
| 2026.10.08 | ₩11,562 | ₩11,602 | ₩11,174 | ₩11,267 | -2.55% | 2628.7만 |
| 2026.10.07 | ₩11,709 | ₩12,084 | ₩11,535 | ₩11,950 | +2.06% | 1967.1만 |
| 2026.10.06 | ₩12,111 | ₩12,124 | ₩11,696 | ₩11,830 | -2.32% | 1578.8만 |
| 2026.10.05 | ₩12,244 | ₩12,472 | ₩11,803 | ₩11,937 | -2.51% | 1742.3만 |
| 2026.10.02 | ₩12,539 | ₩12,539 | ₩12,124 | ₩12,164 | -2.99% | 1712.2만 |
| 2026.10.01 | ₩12,833 | ₩12,873 | ₩12,177 | ₩12,218 | -4.80% | 2358.7만 |
| 2026.09.30 | ₩12,566 | ₩12,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,686 |
| +0.96% |
| 1520.8만 |
| 2026.09.29 | ₩12,833 | ₩12,900 | ₩12,566 | ₩12,659 | -1.36% | 1989.8만 |
|---|
| 2026.09.28 | ₩12,177 | ₩12,552 | ₩12,137 | ₩12,432 | +2.09% | 1849.2만 |
|---|
| 2026.09.25 | ₩12,512 | ₩12,619 | ₩12,351 | ₩12,458 | -0.43% | 1911.9만 |
|---|
| 2026.09.24 | ₩12,084 | ₩12,298 | ₩11,910 | ₩12,231 | +1.22% | 2626.1만 |
|---|
| 2026.09.23 | ₩12,378 | ₩12,445 | ₩12,084 | ₩12,325 | -0.43% | 2919.9만 |
|---|
| 2026.09.22 | ₩12,579 | ₩12,699 | ₩12,204 | ₩12,552 | -0.21% | 1828.4만 |
|---|
| 2026.09.21 | ₩12,084 | ₩12,418 | ₩11,923 | ₩12,392 | +2.55% | 1485.1만 |
|---|
| 2026.09.18 | ₩11,776 | ₩11,896 | ₩11,656 | ₩11,830 | +0.45% | 1699.3만 |
|---|
| 2026.09.17 | ₩12,111 | ₩12,124 | ₩11,736 | ₩11,763 | -2.87% | 1581.3만 |
|---|
| 2026.09.16 | ₩11,535 | ₩12,030 | ₩11,535 | ₩11,923 | +3.36% | 2112.1만 |
|---|
| 2026.09.15 | ₩11,669 | ₩11,669 | ₩11,201 | ₩11,267 | -3.44% | 1503.4만 |
|---|
| 2026.09.14 | ₩11,227 | ₩11,896 | ₩11,227 | ₩11,789 | +5.01% | 3308.7만 |
|---|
| 2026.09.11 | ₩11,696 | ₩11,709 | ₩11,348 | ₩11,548 | -1.26% | 1619.6만 |
|---|
| 2026.09.10 | ₩11,201 | ₩11,830 | ₩11,201 | ₩11,629 | +3.82% | 1253.7만 |
|---|
| 2026.09.09 | ₩11,388 | ₩11,589 | ₩11,267 | ₩11,468 | +0.71% | 1347.6만 |
|---|
| 2026.09.08 | ₩11,669 | ₩11,843 | ₩11,508 | ₩11,656 | -0.11% | 1415.1만 |
|---|
| 2026.09.04 | ₩11,910 | ₩12,177 | ₩11,843 | ₩11,923 | +0.11% | 862.6만 |
|---|
| 2026.09.03 | ₩11,522 | ₩11,722 | ₩11,401 | ₩11,709 | +1.63% | 976.3만 |
|---|
| 2026.09.02 | ₩11,830 | ₩11,843 | ₩11,468 | ₩11,548 | -2.38% | 840.7만 |
|---|
| 2026.09.01 | ₩11,615 | ₩11,937 | ₩11,615 | ₩11,656 | +0.35% | 1069.5만 |
|---|
| 2026.08.31 | ₩12,044 | ₩12,284 | ₩11,776 | ₩11,963 | -0.67% | 1257.8만 |
|---|
| 2026.08.28 | ₩12,592 | ₩12,686 | ₩12,445 | ₩12,472 | -0.96% | 664.8만 |
|---|
| 2026.08.27 | ₩12,619 | ₩12,900 | ₩12,445 | ₩12,619 | 0.00% | 638.8만 |
|---|
| 2026.08.26 | ₩12,927 | ₩13,007 | ₩12,311 | ₩12,552 | -2.90% | 581.5만 |
|---|
| 2026.08.25 | ₩12,619 | ₩12,699 | ₩12,418 | ₩12,699 | +0.64% | 609.7만 |
|---|
| 2026.08.24 | ₩12,218 | ₩12,499 | ₩12,057 | ₩12,284 | +0.55% | 401.6만 |
|---|
| 2026.08.21 | ₩12,030 | ₩12,177 | ₩11,843 | ₩12,070 | +0.33% | 166.3만 |
|---|
| 2026.08.20 | ₩11,856 | ₩12,057 | ₩11,682 | ₩12,017 | +1.35% | 180.8만 |
|---|
| 2026.08.19 | ₩11,990 | ₩12,164 | ₩11,856 | ₩12,084 | +0.78% | 184.8만 |
|---|
| 2026.08.18 | ₩12,177 | ₩12,271 | ₩12,044 | ₩12,057 | -0.99% | 154.2만 |
|---|
| 2026.08.17 | ₩12,673 | ₩12,806 | ₩12,445 | ₩12,485 | -1.48% | 156.5만 |
|---|
| 2026.08.14 | ₩13,020 | ₩13,047 | ₩12,673 | ₩12,753 | -2.06% | 75.1만 |
|---|
| 2026.08.13 | ₩13,328 | ₩13,462 | ₩13,087 | ₩13,114 | -1.61% | 75.8만 |
|---|
| 2026.08.12 | ₩13,315 | ₩13,409 | ₩13,074 | ₩13,114 | -1.51% | 55만 |
|---|
| 2026.08.11 | ₩13,516 | ₩13,516 | ₩13,101 | ₩13,168 | -2.57% | 74.4만 |
|---|
| 2026.08.10 | ₩14,519 | ₩14,573 | ₩13,489 | ₩13,489 | -7.10% | 132.7만 |
|---|
| 2026.08.07 | ₩14,800 | ₩15,068 | ₩14,613 | ₩14,881 | +0.54% | 73만 |
|---|
| 2026.08.06 | ₩14,452 | ₩14,827 | ₩14,345 | ₩14,533 | +0.56% | 121.8만 |
|---|
| 2026.08.05 | ₩14,265 | ₩15,014 | ₩14,171 | ₩14,988 | +5.07% | 109.3만 |
|---|
| 2026.08.04 | ₩14,707 | ₩15,041 | ₩14,292 | ₩14,359 | -2.37% | 159.7만 |
|---|
| 2026.08.03 | ₩14,319 | ₩14,533 | ₩13,997 | ₩14,265 | -0.37% | 108.7만 |
|---|
| 2026.07.31 | ₩14,158 | ₩14,466 | ₩13,823 | ₩13,890 | -1.89% | 115.7만 |
|---|
| 2026.07.30 | ₩14,533 | ₩14,573 | ₩14,091 | ₩14,158 | -2.58% | 91.2만 |
|---|
| 2026.07.29 | ₩14,038 | ₩14,412 | ₩13,944 | ₩14,305 | +1.91% | 218.7만 |
|---|
| 2026.07.28 | ₩14,439 | ₩15,001 | ₩14,252 | ₩14,867 | +2.97% | 103.7만 |
|---|
| 2026.07.27 | ₩14,466 | ₩14,506 | ₩14,051 | ₩14,439 | -0.19% | 131.6만 |
|---|
| 2026.07.24 | ₩13,984 | ₩13,984 | ₩13,489 | ₩13,877 | -0.77% | 119.5만 |
|---|
| 2026.07.23 | ₩13,609 | ₩14,024 | ₩13,502 | ₩13,957 | +2.56% | 87.3만 |
|---|
| 2026.07.22 | ₩14,051 | ₩14,185 | ₩13,904 | ₩14,064 | +0.10% | 94.1만 |
|---|
| 2026.07.21 | ₩14,546 | ₩14,733 | ₩14,372 | ₩14,372 | -1.20% | 91.4만 |
|---|
| 2026.07.20 | ₩14,867 | ₩14,934 | ₩14,452 | ₩14,666 | -1.35% | 72.6만 |
|---|
| 2026.07.17 | ₩14,720 | ₩15,001 | ₩14,573 | ₩14,787 | +0.45% | 94.6만 |
|---|
| 2026.07.16 | ₩15,349 | ₩15,349 | ₩15,001 | ₩15,148 | -1.31% | 58.4만 |
|---|
| 2026.07.15 | ₩15,188 | ₩15,817 | ₩15,148 | ₩15,443 | +1.67% | 76.3만 |
|---|
| 2026.07.14 | ₩15,135 | ₩15,536 | ₩15,041 | ₩15,162 | +0.18% | 145.8만 |
|---|
| 2026.07.13 | ₩15,844 | ₩15,844 | ₩15,162 | ₩15,282 | -3.55% | 131.6만 |
|---|
| 2026.07.10 | ₩16,259 | ₩16,687 | ₩16,165 | ₩16,259 | 0.00% | 105.5만 |
|---|
| 2026.07.09 | ₩16,125 | ₩16,460 | ₩16,045 | ₩16,419 | +1.83% | 112.5만 |
|---|
| 2026.07.08 | ₩15,978 | ₩16,393 | ₩15,697 | ₩15,938 | -0.25% | 198.5만 |
|---|
| 2026.07.07 | ₩17,209 | ₩17,209 | ₩16,419 | ₩16,500 | -4.12% | 192.8만 |
|---|
| 2026.07.06 | ₩17,557 | ₩17,584 | ₩17,249 | ₩17,517 | -0.23% | 126.2만 |
|---|
| 2026.07.02 | ₩17,503 | ₩17,651 | ₩17,182 | ₩17,450 | -0.31% | 148.5만 |
|---|
| 2026.07.01 | ₩17,597 | ₩17,838 | ₩17,303 | ₩17,704 | +0.61% | 111.8만 |
|---|
| 2026.06.30 | ₩17,115 | ₩17,517 | ₩16,848 | ₩17,477 | +2.11% | 167.1만 |
|---|
| 2026.06.29 | ₩16,941 | ₩17,263 | ₩16,767 | ₩17,209 | +1.58% | 349.6만 |
|---|
| 2026.06.26 | ₩16,941 | ₩17,129 | ₩16,848 | ₩17,035 | +0.55% | 141.2만 |
|---|
| 2026.06.25 | ₩17,356 | ₩17,544 | ₩16,714 | ₩16,861 | -2.85% | 276.6만 |
|---|
| 2026.06.24 | ₩17,196 | ₩17,557 | ₩17,075 | ₩17,222 | +0.16% | 198만 |
|---|
| 2026.06.23 | ₩16,834 | ₩16,995 | ₩16,580 | ₩16,647 | -1.11% | 176.6만 |
|---|
| 2026.06.22 | ₩17,383 | ₩17,584 | ₩16,968 | ₩16,995 | -2.23% | 134.3만 |
|---|
| 2026.06.18 | ₩17,169 | ₩17,758 | ₩17,169 | ₩17,463 | +1.71% | 389.8만 |
|---|
| 2026.06.17 | ₩16,553 | ₩16,941 | ₩16,473 | ₩16,861 | +1.86% | 315.7만 |
|---|
| 2026.06.16 | ₩16,634 | ₩16,687 | ₩16,393 | ₩16,460 | -1.05% | 300.9만 |
|---|
| 2026.06.15 | ₩16,553 | ₩16,607 | ₩16,072 | ₩16,312 | -1.46% | 352.1만 |
|---|
| 2026.06.12 | ₩15,737 | ₩15,777 | ₩14,947 | ₩15,269 | -2.98% | 274.7만 |
|---|
| 2026.06.11 | ₩14,613 | ₩15,536 | ₩14,559 | ₩15,523 | +6.23% | 404.4만 |
|---|
| 2026.06.10 | ₩15,108 | ₩15,148 | ₩14,492 | ₩14,894 | -1.42% | 160.4만 |
|---|
| 2026.06.09 | ₩14,988 | ₩15,670 | ₩14,974 | ₩15,362 | +2.50% | 360.1만 |
|---|
| 2026.06.08 | ₩14,988 | ₩15,014 | ₩14,546 | ₩14,881 | -0.71% | 139.2만 |
|---|
| 2026.06.05 | ₩14,733 | ₩15,242 | ₩14,693 | ₩15,242 | +3.45% | 219.3만 |
|---|
| 2026.06.04 | ₩14,800 | ₩14,961 | ₩14,533 | ₩14,653 | -0.99% | 118만 |
|---|
| 2026.06.03 | ₩14,947 | ₩15,055 | ₩14,345 | ₩14,680 | -1.79% | 181.4만 |
|---|
| 2026.06.02 | ₩15,536 | ₩15,536 | ₩14,961 | ₩15,095 | -2.84% | 155.5만 |
|---|
| 2026.06.01 | ₩15,550 | ₩15,657 | ₩15,148 | ₩15,429 | -0.77% | 193.3만 |
|---|
| 2026.05.29 | ₩15,791 | ₩16,152 | ₩15,724 | ₩15,978 | +1.19% | 117.8만 |
|---|
| 2026.05.28 | ₩15,322 | ₩15,764 | ₩15,228 | ₩15,617 | +1.92% | 123.5만 |
|---|
| 2026.05.27 | ₩15,603 | ₩15,857 | ₩15,322 | ₩15,590 | -0.09% | 202.9만 |
|---|
| 2026.05.26 | ₩14,653 | ₩15,148 | ₩14,305 | ₩15,135 | +3.29% | 181.5만 |
|---|
| 2026.05.22 | ₩14,586 | ₩14,653 | ₩14,292 | ₩14,359 | -1.56% | 132.4만 |
|---|
| 2026.05.21 | ₩13,890 | ₩14,707 | ₩13,823 | ₩14,506 | +4.43% | 296.1만 |
|---|
| 2026.05.20 | ₩13,676 | ₩14,238 | ₩13,342 | ₩14,171 | +3.62% | 342.3만 |
|---|
| 2026.05.19 | ₩13,770 | ₩13,984 | ₩13,449 | ₩13,516 | -1.85% | 159.5만 |
|---|
| 2026.05.18 | ₩14,600 | ₩14,720 | ₩13,797 | ₩13,864 | -5.04% | 261.5만 |
|---|
| 2026.05.15 | ₩14,814 | ₩14,854 | ₩14,372 | ₩14,385 | -2.89% | 204.9만 |
|---|
| 2026.05.14 | ₩15,349 | ₩15,376 | ₩15,041 | ₩15,081 | -1.74% | 76.1만 |
|---|
| 2026.05.13 | ₩15,336 | ₩15,657 | ₩15,269 | ₩15,295 | -0.26% | 171.1만 |
|---|
| 2026.05.12 | ₩15,295 | ₩15,563 | ₩15,202 | ₩15,309 | +0.09% | 146.6만 |
|---|
| 2026.05.11 | ₩16,058 | ₩16,098 | ₩15,523 | ₩15,563 | -3.08% | 160.2만 |
|---|
| 2026.05.08 | ₩16,366 | ₩16,553 | ₩16,112 | ₩16,433 | +0.41% | 106.1만 |
|---|
| 2026.05.07 | ₩16,232 | ₩16,700 | ₩16,152 | ₩16,232 | 0.00% | 421만 |
|---|
| 2026.05.06 | ₩15,523 | ₩15,831 | ₩15,255 | ₩15,670 | +0.95% | 339.8만 |
|---|
| 2026.05.05 | ₩14,586 | ₩14,747 | ₩14,319 | ₩14,492 | -0.64% | 189.8만 |
|---|
| 2026.05.04 | ₩14,840 | ₩15,081 | ₩14,426 | ₩14,492 | -2.34% | 209.3만 |
|---|
| 2026.05.01 | ₩14,680 | ₩15,041 | ₩14,412 | ₩14,774 | +0.64% | 245.1만 |
|---|
| 2026.04.30 | ₩15,068 | ₩15,228 | ₩14,292 | ₩14,385 | -4.53% | 325.3만 |
|---|
| 2026.04.29 | ₩15,055 | ₩15,188 | ₩14,640 | ₩14,666 | -2.58% | 347.5만 |
|---|
| 2026.04.28 | ₩15,416 | ₩15,550 | ₩15,188 | ₩15,362 | -0.35% | 164.1만 |
|---|
| 2026.04.27 | ₩15,737 | ₩15,964 | ₩15,389 | ₩15,884 | +0.94% | 78.9만 |
|---|
| 2026.04.24 | ₩15,871 | ₩16,219 | ₩15,817 | ₩15,831 | -0.25% | 85.5만 |
|---|
| 2026.04.23 | ₩15,857 | ₩16,045 | ₩15,643 | ₩15,750 | -0.68% | 196.5만 |
|---|
| 2026.04.22 | ₩16,138 | ₩16,165 | ₩15,871 | ₩15,991 | -0.91% | 129.4만 |
|---|
| 2026.04.21 | ₩16,767 | ₩16,955 | ₩16,353 | ₩16,406 | -2.15% | 187.4만 |
|---|
| 2026.04.20 | ₩16,767 | ₩17,035 | ₩16,486 | ₩16,888 | +0.72% | 190.9만 |
|---|
| 2026.04.17 | ₩17,236 | ₩17,811 | ₩16,834 | ₩16,915 | -1.86% | 229.9만 |
|---|
| 2026.04.16 | ₩16,433 | ₩16,473 | ₩15,844 | ₩16,005 | -2.61% | 163.4만 |
|---|
| 2026.04.15 | ₩16,580 | ₩16,781 | ₩16,232 | ₩16,486 | -0.56% | 145.5만 |
|---|
| 2026.04.14 | ₩16,112 | ₩16,674 | ₩16,085 | ₩16,393 | +1.74% | 321.8만 |
|---|
| 2026.04.13 | ₩15,469 | ₩15,991 | ₩15,402 | ₩15,737 | +1.73% | 355.8만 |
|---|
| 2026.04.10 | ₩15,683 | ₩16,112 | ₩15,536 | ₩15,817 | +0.85% | 597.5만 |
|---|
| 2026.04.09 | ₩15,135 | ₩15,710 | ₩14,720 | ₩15,603 | +3.09% | 1119만 |
|---|
| 2026.04.08 | ₩15,791 | ₩16,098 | ₩15,148 | ₩15,202 | -3.73% | 937.9만 |
|---|
| 2026.04.07 | ₩14,359 | ₩14,399 | ₩13,930 | ₩14,225 | -0.93% | 1142.3만 |
|---|
| 2026.04.06 | ₩14,680 | ₩14,827 | ₩14,439 | ₩14,452 | -1.55% | 886.4만 |
|---|
| 2026.04.02 | ₩14,145 | ₩14,787 | ₩13,770 | ₩14,626 | +3.41% | 889.2만 |
|---|
| 2026.04.01 | ₩14,399 | ₩15,041 | ₩14,038 | ₩14,760 | +2.51% | 1319.6만 |
|---|
| 2026.03.31 | ₩13,382 | ₩14,265 | ₩13,074 | ₩13,756 | +2.80% | 1341.3만 |
|---|
| 2026.03.30 | ₩12,940 | ₩13,516 | ₩12,806 | ₩13,422 | +3.72% | 771.3만 |
|---|
| 2026.03.27 | ₩13,636 | ₩13,743 | ₩13,087 | ₩13,154 | -3.53% | 499.2만 |
|---|
| 2026.03.26 | ₩14,024 | ₩14,051 | ₩13,475 | ₩13,596 | -3.05% | 204.5만 |
|---|
| 2026.03.25 | ₩14,225 | ₩14,225 | ₩13,877 | ₩14,064 | -1.13% | 260.9만 |
|---|
| 2026.03.24 | ₩14,466 | ₩14,466 | ₩13,636 | ₩13,957 | -3.52% | 611.9만 |
|---|
| 2026.03.23 | ₩15,443 | ₩15,603 | ₩14,519 | ₩14,640 | -5.20% | 768만 |
|---|
| 2026.03.20 | ₩14,840 | ₩14,988 | ₩14,479 | ₩14,947 | +0.72% | 434.9만 |
|---|
| 2026.03.19 | ₩15,282 | ₩15,376 | ₩14,747 | ₩14,934 | -2.28% | 545.8만 |
|---|
| 2026.03.18 | ₩15,295 | ₩15,416 | ₩15,162 | ₩15,402 | +0.70% | 339.5만 |
|---|
| 2026.03.17 | ₩15,550 | ₩15,670 | ₩15,095 | ₩15,389 | -1.03% | 310.9만 |
|---|
| 2026.03.16 | ₩15,791 | ₩16,031 | ₩15,603 | ₩15,697 | -0.59% | 343.4만 |
|---|
| 2026.03.13 | ₩15,978 | ₩16,125 | ₩15,683 | ₩15,817 | -1.01% | 129.6만 |
|---|
| 2026.03.12 | ₩16,085 | ₩16,152 | ₩15,510 | ₩15,884 | -1.25% | 109.3만 |
|---|
| 2026.03.11 | ₩17,115 | ₩17,115 | ₩16,179 | ₩16,219 | -5.24% | 153만 |
|---|
| 2026.03.10 | ₩16,821 | ₩17,169 | ₩16,540 | ₩17,008 | +1.11% | 146.6만 |
|---|
| 2026.03.09 | ₩16,246 | ₩16,834 | ₩16,125 | ₩16,607 | +2.22% | 187.8만 |
|---|
| 2026.03.06 | ₩16,138 | ₩16,687 | ₩16,018 | ₩16,473 | +2.07% | 162.6만 |
|---|
| 2026.03.05 | ₩16,540 | ₩16,727 | ₩16,165 | ₩16,473 | -0.40% | 129.7만 |
|---|
| 2026.03.04 | ₩16,781 | ₩17,155 | ₩16,513 | ₩16,674 | -0.64% | 86.5만 |
|---|
| 2026.03.03 | ₩15,991 | ₩16,727 | ₩15,791 | ₩16,446 | +2.85% | 232만 |
|---|
| 2026.03.02 | ₩15,737 | ₩16,634 | ₩15,724 | ₩16,165 | +2.72% | 268.6만 |
|---|
| 2026.02.27 | ₩17,022 | ₩17,463 | ₩16,714 | ₩16,821 | -1.18% | 74.8만 |
|---|
| 2026.02.26 | ₩17,771 | ₩17,972 | ₩16,982 | ₩17,356 | -2.33% | 72.9만 |
|---|
| 2026.02.25 | ₩17,196 | ₩17,905 | ₩17,169 | ₩17,503 | +1.79% | 36.8만 |
|---|
| 2026.02.24 | ₩17,316 | ₩17,758 | ₩17,263 | ₩17,343 | +0.15% | 38만 |
|---|
| 2026.02.23 | ₩17,356 | ₩17,477 | ₩16,808 | ₩17,289 | -0.39% | 42.9만 |
|---|
| 2026.02.20 | ₩17,410 | ₩17,677 | ₩17,222 | ₩17,450 | +0.23% | 33.9만 |
|---|
| 2026.02.19 | ₩17,129 | ₩17,410 | ₩16,834 | ₩17,276 | +0.86% | 109.1만 |
|---|
| 2026.02.18 | ₩17,731 | ₩17,878 | ₩17,477 | ₩17,530 | -1.13% | 61만 |
|---|
| 2026.02.17 | ₩17,677 | ₩18,574 | ₩17,463 | ₩18,213 | +3.03% | 44.5만 |
|---|
| 2026.02.13 | ₩18,079 | ₩18,159 | ₩17,664 | ₩17,811 | -1.48% | 40.6만 |
|---|
| 2026.02.12 | ₩17,503 | ₩18,172 | ₩17,249 | ₩18,039 | +3.06% | 76.9만 |
|---|
| 2026.02.11 | ₩17,891 | ₩17,891 | ₩17,329 | ₩17,410 | -2.69% | 77.9만 |
|---|
| 2026.02.10 | ₩18,213 | ₩18,587 | ₩18,213 | ₩18,346 | +0.73% | 30.9만 |
|---|
| 2026.02.09 | ₩18,668 | ₩18,761 | ₩18,253 | ₩18,320 | -1.86% | 43.7만 |
|---|
| 2026.02.06 | ₩19,176 | ₩19,176 | ₩18,454 | ₩18,601 | -3.00% | 40만 |
|---|
| 2026.02.05 | ₩19,270 | ₩19,872 | ₩19,149 | ₩19,323 | +0.28% | 94.4만 |
|---|
| 2026.02.04 | ₩19,658 | ₩19,658 | ₩18,788 | ₩18,895 | -3.88% | 80.3만 |
|---|
| 2026.02.03 | ₩21,023 | ₩21,143 | ₩19,685 | ₩19,778 | -5.92% | 113.9만 |
|---|
| 2026.02.02 | ₩21,023 | ₩21,357 | ₩20,769 | ₩21,116 | +0.45% | 48.5만 |
|---|
| 2026.01.30 | ₩20,902 | ₩21,277 | ₩20,287 | ₩20,300 | -2.88% | 96.7만 |
|---|
| 2026.01.29 | ₩20,247 | ₩20,769 | ₩19,738 | ₩20,702 | +2.25% | 58.6만 |
|---|
| 2026.01.28 | ₩21,250 | ₩21,545 | ₩21,050 | ₩21,116 | -0.63% | 29.1만 |
|---|
| 2026.01.27 | ₩21,759 | ₩21,839 | ₩21,331 | ₩21,451 | -1.41% | 15.1만 |
|---|
| 2026.01.26 | ₩21,344 | ₩22,080 | ₩21,344 | ₩21,866 | +2.45% | 27.3만 |
|---|
| 2026.01.23 | ₩21,679 | ₩21,946 | ₩21,250 | ₩21,893 | +0.99% | 23만 |
|---|
| 2026.01.22 | ₩22,441 | ₩22,522 | ₩22,013 | ₩22,107 | -1.49% | 37.8만 |
|---|
| 2026.01.21 | ₩22,762 | ₩22,762 | ₩21,960 | ₩22,254 | -2.23% | 57.5만 |
|---|
| 2026.01.20 | ₩22,963 | ₩23,445 | ₩22,696 | ₩23,365 | +1.75% | 24.4만 |
|---|
| 2026.01.16 | ₩23,351 | ₩23,445 | ₩23,164 | ₩23,244 | -0.46% | 24.5만 |
|---|
| 2026.01.15 | ₩23,298 | ₩23,632 | ₩22,883 | ₩23,298 | 0.00% | 75.7만 |
|---|
| 2026.01.14 | ₩23,753 | ₩23,753 | ₩22,281 | ₩22,896 | -3.61% | 123.6만 |
|---|
| 2026.01.13 | ₩24,288 | ₩24,288 | ₩23,552 | ₩23,913 | -1.54% | 90.2만 |
|---|
| 2026.01.12 | ₩24,288 | ₩24,890 | ₩24,221 | ₩24,663 | +1.54% | 41.8만 |
|---|
| 2026.01.09 | ₩24,194 | ₩24,462 | ₩24,101 | ₩24,315 | +0.50% | 36.1만 |
|---|
| 2026.01.08 | ₩25,827 | ₩25,867 | ₩24,074 | ₩24,395 | -5.54% | 70.5만 |
|---|
| 2026.01.07 | ₩25,265 | ₩26,081 | ₩25,265 | ₩26,028 | +3.02% | 35.7만 |
|---|
| 2026.01.06 | ₩24,127 | ₩25,559 | ₩24,047 | ₩25,466 | +5.55% | 78만 |
|---|
| 2026.01.05 | ₩23,753 | ₩25,412 | ₩23,726 | ₩24,168 | +1.75% | 111.2만 |
|---|
| 2026.01.02 | ₩26,643 | ₩26,924 | ₩25,399 | ₩25,532 | -4.17% | 37.3만 |
|---|
| 2025.12.31 | ₩26,322 | ₩26,790 | ₩26,322 | ₩26,616 | +1.12% | 17.4만 |
|---|
| 2025.12.30 | ₩26,549 | ₩26,549 | ₩26,188 | ₩26,295 | -0.96% | 21.1만 |
|---|
| 2025.12.29 | ₩26,897 | ₩27,125 | ₩26,590 | ₩26,737 | -0.60% | 29.9만 |
|---|
| 2025.12.26 | ₩27,098 | ₩27,486 | ₩26,951 | ₩27,205 | +0.40% | 23.2만 |
|---|
| 2025.12.24 | ₩26,911 | ₩27,058 | ₩26,790 | ₩26,991 | +0.30% | 14.5만 |
|---|
| 2025.12.23 | ₩27,125 | ₩27,165 | ₩26,777 | ₩26,844 | -1.04% | 14.7만 |
|---|
| 2025.12.22 | ₩27,406 | ₩27,473 | ₩26,951 | ₩27,272 | -0.49% | 24.4만 |
|---|
| 2025.12.19 | ₩27,767 | ₩27,981 | ₩27,379 | ₩27,861 | +0.34% | 25.2만 |
|---|
| 2025.12.18 | ₩27,152 | ₩28,008 | ₩27,152 | ₩27,874 | +2.66% | 54.2만 |
|---|
| 2025.12.17 | ₩27,821 | ₩27,968 | ₩26,924 | ₩27,004 | -2.93% | 66.5만 |
|---|
| 2025.12.16 | ₩27,098 | ₩28,329 | ₩27,071 | ₩28,262 | +4.30% | 67만 |
|---|
| 2025.12.15 | ₩26,081 | ₩27,058 | ₩26,081 | ₩26,616 | +2.05% | 22만 |
|---|
| 2025.12.12 | ₩25,666 | ₩26,402 | ₩25,492 | ₩26,268 | +2.35% | 34.7만 |
|---|
| 2025.12.11 | ₩25,813 | ₩25,854 | ₩25,439 | ₩25,706 | -0.41% | 35.2만 |
|---|
| 2025.12.10 | ₩25,907 | ₩26,121 | ₩25,399 | ₩25,492 | -1.60% | 27.8만 |
|---|
| 2025.12.09 | ₩26,282 | ₩26,282 | ₩25,599 | ₩26,054 | -0.87% | 32.1만 |
|---|
| 2025.12.08 | ₩26,028 | ₩26,509 | ₩25,800 | ₩26,309 | +1.08% | 39.5만 |
|---|
| 2025.12.05 | ₩25,653 | ₩25,800 | ₩24,970 | ₩25,800 | +0.57% | 46.1만 |
|---|
| 2025.12.04 | ₩25,773 | ₩25,947 | ₩25,479 | ₩25,559 | -0.83% | 25.5만 |
|---|
| 2025.12.03 | ₩26,456 | ₩26,483 | ₩25,680 | ₩25,773 | -2.58% | 24.6만 |
|---|
| 2025.12.02 | ₩26,135 | ₩26,991 | ₩26,135 | ₩26,750 | +2.36% | 16.8만 |
|---|
| 2025.12.01 | ₩26,509 | ₩26,509 | ₩25,787 | ₩26,081 | -1.62% | 18.7만 |
|---|
| 2025.11.28 | ₩27,245 | ₩27,259 | ₩26,349 | ₩26,590 | -2.41% | 16.4만 |
|---|
| 2025.11.26 | ₩27,660 | ₩27,660 | ₩26,871 | ₩27,245 | -1.50% | 25.9만 |
|---|
| 2025.11.25 | ₩27,848 | ₩28,102 | ₩27,473 | ₩27,647 | -0.72% | 32.9만 |
|---|
| 2025.11.24 | ₩27,205 | ₩28,129 | ₩27,152 | ₩27,326 | +0.44% | 45만 |
|---|
| 2025.11.21 | ₩27,567 | ₩27,968 | ₩26,924 | ₩27,165 | -1.46% | 49.2만 |
|---|
| 2025.11.20 | ₩26,603 | ₩27,513 | ₩25,867 | ₩27,473 | +3.27% | 64.4만 |
|---|
| 2025.11.19 | ₩27,045 | ₩27,459 | ₩26,697 | ₩26,831 | -0.79% | 36.9만 |
|---|
| 2025.11.18 | ₩26,777 | ₩26,897 | ₩26,041 | ₩26,161 | -2.30% | 44.9만 |
|---|
| 2025.11.17 | ₩25,693 | ₩26,777 | ₩25,693 | ₩26,576 | +3.44% | 35.9만 |
|---|
| 2025.11.14 | ₩26,322 | ₩26,924 | ₩25,532 | ₩25,653 | -2.54% | 53.5만 |
|---|
| 2025.11.13 | ₩26,416 | ₩26,764 | ₩26,041 | ₩26,523 | +0.41% | 29.2만 |
|---|
| 2025.11.12 | ₩26,228 | ₩26,723 | ₩26,081 | ₩26,643 | +1.58% | 29.7만 |
|---|
| 2025.11.11 | ₩26,349 | ₩26,349 | ₩25,546 | ₩25,921 | -1.63% | 39.3만 |
|---|
| 2025.11.10 | ₩26,991 | ₩27,647 | ₩26,483 | ₩26,590 | -1.49% | 57.4만 |
|---|
| 2025.11.07 | ₩27,674 | ₩27,834 | ₩26,978 | ₩27,098 | -2.08% | 39.1만 |
|---|
| 2025.11.06 | ₩28,262 | ₩28,262 | ₩27,326 | ₩27,901 | -1.28% | 32.6만 |
|---|
| 2025.11.05 | ₩28,584 | ₩28,584 | ₩27,781 | ₩28,423 | -0.56% | 23.7만 |
|---|
| 2025.11.04 | ₩28,557 | ₩29,079 | ₩28,410 | ₩28,570 | +0.05% | 32.9만 |
|---|
| 2025.11.03 | ₩27,914 | ₩28,570 | ₩27,794 | ₩27,955 | +0.14% | 29.9만 |
|---|
| 2025.10.31 | ₩28,209 | ₩28,436 | ₩27,593 | ₩27,928 | -1.00% | 45만 |
|---|
| 2025.10.30 | ₩28,035 | ₩28,383 | ₩27,633 | ₩28,316 | +1.00% | 10.5만 |
|---|
| 2025.10.29 | ₩28,383 | ₩28,383 | ₩27,700 | ₩27,981 | -1.41% | 28만 |
|---|
| 2025.10.28 | ₩28,035 | ₩28,396 | ₩27,834 | ₩28,396 | +1.29% | 29.2만 |
|---|
| 2025.10.27 | ₩27,781 | ₩28,035 | ₩27,620 | ₩27,781 | 0.00% | 50.2만 |
|---|
| 2025.10.24 | ₩27,178 | ₩27,955 | ₩27,152 | ₩27,901 | +2.66% | 33.4만 |
|---|
| 2025.10.23 | ₩27,165 | ₩27,687 | ₩26,978 | ₩27,326 | +0.59% | 63.9만 |
|---|
| 2025.10.22 | ₩28,530 | ₩28,905 | ₩27,848 | ₩28,075 | -1.59% | 51.4만 |
|---|
| 2025.10.21 | ₩28,517 | ₩29,079 | ₩28,383 | ₩28,811 | +1.03% | 51.7만 |
|---|
| 2025.10.20 | ₩29,079 | ₩29,159 | ₩28,543 | ₩28,677 | -1.38% | 21.7만 |
|---|
| 2025.10.17 | ₩29,520 | ₩29,761 | ₩29,172 | ₩29,293 | -0.77% | 21만 |
|---|
| 2025.10.16 | ₩28,931 | ₩30,109 | ₩28,878 | ₩29,708 | +2.68% | 21.5만 |
|---|
| 2025.10.15 | ₩28,650 | ₩29,453 | ₩28,329 | ₩29,039 | +1.35% | 30.7만 |
|---|
| 2025.10.14 | ₩29,721 | ₩29,828 | ₩28,664 | ₩28,985 | -2.48% | 29.4만 |
|---|
| 2025.10.13 | ₩29,266 | ₩29,520 | ₩28,905 | ₩28,972 | -1.01% | 35.6만 |
|---|
| 2025.10.10 | ₩28,503 | ₩29,815 | ₩28,303 | ₩29,815 | +4.60% | 74.9만 |
|---|