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 | ₩11,365 | ₩11,418 | ₩11,070 | ₩11,351 | -0.12% | 2258.1만 |
| 2026.10.08 | ₩11,579 | ₩11,619 | ₩11,191 | ₩11,284 | -2.55% | 2628.7만 |
| 2026.10.07 | ₩11,727 | ₩12,102 | ₩11,552 | ₩11,968 | +2.06% | 1967.1만 |
| 2026.10.06 | ₩12,129 | ₩12,142 | ₩11,713 | ₩11,847 | -2.32% | 1578.8만 |
| 2026.10.05 | ₩12,263 | ₩12,490 | ₩11,820 | ₩11,954 | -2.51% | 1742.3만 |
| 2026.10.02 | ₩12,557 | ₩12,557 | ₩12,142 | ₩12,182 | -2.99% | 1712.2만 |
| 2026.10.01 | ₩12,852 | ₩12,893 | ₩12,196 | ₩12,236 | -4.80% | 2358.7만 |
| 2026.09.30 | ₩12,584 | ₩12,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,705 |
| +0.96% |
| 1520.8만 |
| 2026.09.29 | ₩12,852 | ₩12,919 | ₩12,584 | ₩12,678 | -1.36% | 1989.8만 |
|---|
| 2026.09.28 | ₩12,196 | ₩12,571 | ₩12,155 | ₩12,450 | +2.09% | 1849.2만 |
|---|
| 2026.09.25 | ₩12,531 | ₩12,638 | ₩12,370 | ₩12,477 | -0.43% | 1911.9만 |
|---|
| 2026.09.24 | ₩12,102 | ₩12,316 | ₩11,928 | ₩12,249 | +1.22% | 2626.1만 |
|---|
| 2026.09.23 | ₩12,397 | ₩12,464 | ₩12,102 | ₩12,343 | -0.43% | 2919.9만 |
|---|
| 2026.09.22 | ₩12,598 | ₩12,718 | ₩12,222 | ₩12,571 | -0.21% | 1828.4만 |
|---|
| 2026.09.21 | ₩12,102 | ₩12,437 | ₩11,941 | ₩12,410 | +2.55% | 1485.1만 |
|---|
| 2026.09.18 | ₩11,794 | ₩11,914 | ₩11,673 | ₩11,847 | +0.45% | 1699.3만 |
|---|
| 2026.09.17 | ₩12,129 | ₩12,142 | ₩11,753 | ₩11,780 | -2.87% | 1581.3만 |
|---|
| 2026.09.16 | ₩11,552 | ₩12,048 | ₩11,552 | ₩11,941 | +3.36% | 2112.1만 |
|---|
| 2026.09.15 | ₩11,686 | ₩11,686 | ₩11,217 | ₩11,284 | -3.44% | 1503.4만 |
|---|
| 2026.09.14 | ₩11,244 | ₩11,914 | ₩11,244 | ₩11,807 | +5.01% | 3308.7만 |
|---|
| 2026.09.11 | ₩11,713 | ₩11,727 | ₩11,365 | ₩11,566 | -1.26% | 1619.6만 |
|---|
| 2026.09.10 | ₩11,217 | ₩11,847 | ₩11,217 | ₩11,646 | +3.82% | 1253.7만 |
|---|
| 2026.09.09 | ₩11,405 | ₩11,606 | ₩11,284 | ₩11,485 | +0.71% | 1347.6만 |
|---|
| 2026.09.08 | ₩11,686 | ₩11,861 | ₩11,526 | ₩11,673 | -0.11% | 1415.1만 |
|---|
| 2026.09.04 | ₩11,928 | ₩12,196 | ₩11,861 | ₩11,941 | +0.11% | 862.6만 |
|---|
| 2026.09.03 | ₩11,539 | ₩11,740 | ₩11,418 | ₩11,727 | +1.63% | 976.3만 |
|---|
| 2026.09.02 | ₩11,847 | ₩11,861 | ₩11,485 | ₩11,566 | -2.38% | 840.7만 |
|---|
| 2026.09.01 | ₩11,633 | ₩11,954 | ₩11,633 | ₩11,673 | +0.35% | 1069.5만 |
|---|
| 2026.08.31 | ₩12,062 | ₩12,303 | ₩11,794 | ₩11,981 | -0.67% | 1257.8만 |
|---|
| 2026.08.28 | ₩12,611 | ₩12,705 | ₩12,464 | ₩12,490 | -0.96% | 664.8만 |
|---|
| 2026.08.27 | ₩12,638 | ₩12,919 | ₩12,464 | ₩12,638 | 0.00% | 638.8만 |
|---|
| 2026.08.26 | ₩12,946 | ₩13,027 | ₩12,330 | ₩12,571 | -2.90% | 581.5만 |
|---|
| 2026.08.25 | ₩12,638 | ₩12,718 | ₩12,437 | ₩12,718 | +0.64% | 609.7만 |
|---|
| 2026.08.24 | ₩12,236 | ₩12,517 | ₩12,075 | ₩12,303 | +0.55% | 401.6만 |
|---|
| 2026.08.21 | ₩12,048 | ₩12,196 | ₩11,861 | ₩12,088 | +0.33% | 166.3만 |
|---|
| 2026.08.20 | ₩11,874 | ₩12,075 | ₩11,700 | ₩12,035 | +1.35% | 180.8만 |
|---|
| 2026.08.19 | ₩12,008 | ₩12,182 | ₩11,874 | ₩12,102 | +0.78% | 184.8만 |
|---|
| 2026.08.18 | ₩12,196 | ₩12,289 | ₩12,062 | ₩12,075 | -0.99% | 154.2만 |
|---|
| 2026.08.17 | ₩12,692 | ₩12,826 | ₩12,464 | ₩12,504 | -1.48% | 156.5만 |
|---|
| 2026.08.14 | ₩13,040 | ₩13,067 | ₩12,692 | ₩12,772 | -2.06% | 75.1만 |
|---|
| 2026.08.13 | ₩13,348 | ₩13,482 | ₩13,107 | ₩13,134 | -1.61% | 75.8만 |
|---|
| 2026.08.12 | ₩13,335 | ₩13,429 | ₩13,094 | ₩13,134 | -1.51% | 55만 |
|---|
| 2026.08.11 | ₩13,536 | ₩13,536 | ₩13,120 | ₩13,187 | -2.57% | 74.4만 |
|---|
| 2026.08.10 | ₩14,541 | ₩14,595 | ₩13,509 | ₩13,509 | -7.10% | 132.7만 |
|---|
| 2026.08.07 | ₩14,822 | ₩15,090 | ₩14,635 | ₩14,903 | +0.54% | 73만 |
|---|
| 2026.08.06 | ₩14,474 | ₩14,849 | ₩14,367 | ₩14,554 | +0.56% | 121.8만 |
|---|
| 2026.08.05 | ₩14,286 | ₩15,037 | ₩14,193 | ₩15,010 | +5.07% | 109.3만 |
|---|
| 2026.08.04 | ₩14,729 | ₩15,064 | ₩14,313 | ₩14,380 | -2.37% | 159.7만 |
|---|
| 2026.08.03 | ₩14,340 | ₩14,554 | ₩14,018 | ₩14,286 | -0.37% | 108.7만 |
|---|
| 2026.07.31 | ₩14,179 | ₩14,487 | ₩13,844 | ₩13,911 | -1.89% | 115.7만 |
|---|
| 2026.07.30 | ₩14,554 | ₩14,595 | ₩14,112 | ₩14,179 | -2.58% | 91.2만 |
|---|
| 2026.07.29 | ₩14,058 | ₩14,434 | ₩13,965 | ₩14,327 | +1.91% | 218.7만 |
|---|
| 2026.07.28 | ₩14,461 | ₩15,023 | ₩14,273 | ₩14,889 | +2.97% | 103.7만 |
|---|
| 2026.07.27 | ₩14,487 | ₩14,528 | ₩14,072 | ₩14,461 | -0.19% | 131.6만 |
|---|
| 2026.07.24 | ₩14,005 | ₩14,005 | ₩13,509 | ₩13,898 | -0.77% | 119.5만 |
|---|
| 2026.07.23 | ₩13,630 | ₩14,045 | ₩13,522 | ₩13,978 | +2.56% | 87.3만 |
|---|
| 2026.07.22 | ₩14,072 | ₩14,206 | ₩13,924 | ₩14,085 | +0.10% | 94.1만 |
|---|
| 2026.07.21 | ₩14,568 | ₩14,755 | ₩14,394 | ₩14,394 | -1.20% | 91.4만 |
|---|
| 2026.07.20 | ₩14,889 | ₩14,956 | ₩14,474 | ₩14,688 | -1.35% | 72.6만 |
|---|
| 2026.07.17 | ₩14,742 | ₩15,023 | ₩14,595 | ₩14,809 | +0.45% | 94.6만 |
|---|
| 2026.07.16 | ₩15,372 | ₩15,372 | ₩15,023 | ₩15,171 | -1.31% | 58.4만 |
|---|
| 2026.07.15 | ₩15,211 | ₩15,841 | ₩15,171 | ₩15,466 | +1.67% | 76.3만 |
|---|
| 2026.07.14 | ₩15,157 | ₩15,559 | ₩15,064 | ₩15,184 | +0.18% | 145.8만 |
|---|
| 2026.07.13 | ₩15,868 | ₩15,868 | ₩15,184 | ₩15,305 | -3.55% | 131.6만 |
|---|
| 2026.07.10 | ₩16,283 | ₩16,712 | ₩16,189 | ₩16,283 | 0.00% | 105.5만 |
|---|
| 2026.07.09 | ₩16,149 | ₩16,484 | ₩16,069 | ₩16,444 | +1.83% | 112.5만 |
|---|
| 2026.07.08 | ₩16,002 | ₩16,417 | ₩15,720 | ₩15,962 | -0.25% | 198.5만 |
|---|
| 2026.07.07 | ₩17,235 | ₩17,235 | ₩16,444 | ₩16,524 | -4.12% | 192.8만 |
|---|
| 2026.07.06 | ₩17,583 | ₩17,610 | ₩17,275 | ₩17,543 | -0.23% | 126.2만 |
|---|
| 2026.07.02 | ₩17,530 | ₩17,677 | ₩17,208 | ₩17,476 | -0.31% | 148.5만 |
|---|
| 2026.07.01 | ₩17,623 | ₩17,865 | ₩17,329 | ₩17,731 | +0.61% | 111.8만 |
|---|
| 2026.06.30 | ₩17,141 | ₩17,543 | ₩16,873 | ₩17,503 | +2.11% | 167.1만 |
|---|
| 2026.06.29 | ₩16,967 | ₩17,288 | ₩16,792 | ₩17,235 | +1.58% | 349.6만 |
|---|
| 2026.06.26 | ₩16,967 | ₩17,154 | ₩16,873 | ₩17,060 | +0.55% | 141.2만 |
|---|
| 2026.06.25 | ₩17,382 | ₩17,570 | ₩16,739 | ₩16,886 | -2.85% | 276.6만 |
|---|
| 2026.06.24 | ₩17,221 | ₩17,583 | ₩17,101 | ₩17,248 | +0.16% | 198만 |
|---|
| 2026.06.23 | ₩16,859 | ₩17,020 | ₩16,605 | ₩16,672 | -1.11% | 176.6만 |
|---|
| 2026.06.22 | ₩17,409 | ₩17,610 | ₩16,993 | ₩17,020 | -2.23% | 134.3만 |
|---|
| 2026.06.18 | ₩17,195 | ₩17,784 | ₩17,195 | ₩17,489 | +1.71% | 389.8만 |
|---|
| 2026.06.17 | ₩16,578 | ₩16,967 | ₩16,498 | ₩16,886 | +1.86% | 315.7만 |
|---|
| 2026.06.16 | ₩16,658 | ₩16,712 | ₩16,417 | ₩16,484 | -1.05% | 300.9만 |
|---|
| 2026.06.15 | ₩16,578 | ₩16,632 | ₩16,096 | ₩16,337 | -1.46% | 352.1만 |
|---|
| 2026.06.12 | ₩15,761 | ₩15,801 | ₩14,970 | ₩15,291 | -2.98% | 274.7만 |
|---|
| 2026.06.11 | ₩14,635 | ₩15,559 | ₩14,581 | ₩15,546 | +6.23% | 404.4만 |
|---|
| 2026.06.10 | ₩15,131 | ₩15,171 | ₩14,514 | ₩14,916 | -1.42% | 160.4만 |
|---|
| 2026.06.09 | ₩15,010 | ₩15,694 | ₩14,997 | ₩15,385 | +2.50% | 360.1만 |
|---|
| 2026.06.08 | ₩15,010 | ₩15,037 | ₩14,568 | ₩14,903 | -0.71% | 139.2만 |
|---|
| 2026.06.05 | ₩14,755 | ₩15,265 | ₩14,715 | ₩15,265 | +3.45% | 219.3만 |
|---|
| 2026.06.04 | ₩14,822 | ₩14,983 | ₩14,554 | ₩14,675 | -0.99% | 118만 |
|---|
| 2026.06.03 | ₩14,970 | ₩15,077 | ₩14,367 | ₩14,702 | -1.79% | 181.4만 |
|---|
| 2026.06.02 | ₩15,559 | ₩15,559 | ₩14,983 | ₩15,117 | -2.84% | 155.5만 |
|---|
| 2026.06.01 | ₩15,573 | ₩15,680 | ₩15,171 | ₩15,452 | -0.77% | 193.3만 |
|---|
| 2026.05.29 | ₩15,814 | ₩16,176 | ₩15,747 | ₩16,002 | +1.19% | 117.8만 |
|---|
| 2026.05.28 | ₩15,345 | ₩15,787 | ₩15,251 | ₩15,640 | +1.92% | 123.5만 |
|---|
| 2026.05.27 | ₩15,626 | ₩15,881 | ₩15,345 | ₩15,613 | -0.09% | 202.9만 |
|---|
| 2026.05.26 | ₩14,675 | ₩15,171 | ₩14,327 | ₩15,157 | +3.29% | 181.5만 |
|---|
| 2026.05.22 | ₩14,608 | ₩14,675 | ₩14,313 | ₩14,380 | -1.56% | 132.4만 |
|---|
| 2026.05.21 | ₩13,911 | ₩14,729 | ₩13,844 | ₩14,528 | +4.43% | 296.1만 |
|---|
| 2026.05.20 | ₩13,697 | ₩14,260 | ₩13,362 | ₩14,193 | +3.62% | 342.3만 |
|---|
| 2026.05.19 | ₩13,790 | ₩14,005 | ₩13,469 | ₩13,536 | -1.85% | 159.5만 |
|---|
| 2026.05.18 | ₩14,621 | ₩14,742 | ₩13,817 | ₩13,884 | -5.04% | 261.5만 |
|---|
| 2026.05.15 | ₩14,836 | ₩14,876 | ₩14,394 | ₩14,407 | -2.89% | 204.9만 |
|---|
| 2026.05.14 | ₩15,372 | ₩15,399 | ₩15,064 | ₩15,104 | -1.74% | 76.1만 |
|---|
| 2026.05.13 | ₩15,358 | ₩15,680 | ₩15,291 | ₩15,318 | -0.26% | 171.1만 |
|---|
| 2026.05.12 | ₩15,318 | ₩15,586 | ₩15,224 | ₩15,332 | +0.09% | 146.6만 |
|---|
| 2026.05.11 | ₩16,082 | ₩16,122 | ₩15,546 | ₩15,586 | -3.08% | 160.2만 |
|---|
| 2026.05.08 | ₩16,390 | ₩16,578 | ₩16,136 | ₩16,457 | +0.41% | 106.1만 |
|---|
| 2026.05.07 | ₩16,256 | ₩16,725 | ₩16,176 | ₩16,256 | 0.00% | 421만 |
|---|
| 2026.05.06 | ₩15,546 | ₩15,854 | ₩15,278 | ₩15,694 | +0.95% | 339.8만 |
|---|
| 2026.05.05 | ₩14,608 | ₩14,769 | ₩14,340 | ₩14,514 | -0.64% | 189.8만 |
|---|
| 2026.05.04 | ₩14,863 | ₩15,104 | ₩14,447 | ₩14,514 | -2.34% | 209.3만 |
|---|
| 2026.05.01 | ₩14,702 | ₩15,064 | ₩14,434 | ₩14,796 | +0.64% | 245.1만 |
|---|
| 2026.04.30 | ₩15,090 | ₩15,251 | ₩14,313 | ₩14,407 | -4.53% | 325.3만 |
|---|
| 2026.04.29 | ₩15,077 | ₩15,211 | ₩14,662 | ₩14,688 | -2.58% | 347.5만 |
|---|
| 2026.04.28 | ₩15,439 | ₩15,573 | ₩15,211 | ₩15,385 | -0.35% | 164.1만 |
|---|
| 2026.04.27 | ₩15,761 | ₩15,988 | ₩15,412 | ₩15,908 | +0.94% | 78.9만 |
|---|
| 2026.04.24 | ₩15,895 | ₩16,243 | ₩15,841 | ₩15,854 | -0.25% | 85.5만 |
|---|
| 2026.04.23 | ₩15,881 | ₩16,069 | ₩15,667 | ₩15,774 | -0.68% | 196.5만 |
|---|
| 2026.04.22 | ₩16,163 | ₩16,189 | ₩15,895 | ₩16,015 | -0.91% | 129.4만 |
|---|
| 2026.04.21 | ₩16,792 | ₩16,980 | ₩16,377 | ₩16,431 | -2.15% | 187.4만 |
|---|
| 2026.04.20 | ₩16,792 | ₩17,060 | ₩16,511 | ₩16,913 | +0.72% | 190.9만 |
|---|
| 2026.04.17 | ₩17,262 | ₩17,838 | ₩16,859 | ₩16,940 | -1.86% | 229.9만 |
|---|
| 2026.04.16 | ₩16,457 | ₩16,498 | ₩15,868 | ₩16,029 | -2.61% | 163.4만 |
|---|
| 2026.04.15 | ₩16,605 | ₩16,806 | ₩16,256 | ₩16,511 | -0.56% | 145.5만 |
|---|
| 2026.04.14 | ₩16,136 | ₩16,699 | ₩16,109 | ₩16,417 | +1.74% | 321.8만 |
|---|
| 2026.04.13 | ₩15,492 | ₩16,015 | ₩15,425 | ₩15,761 | +1.73% | 355.8만 |
|---|
| 2026.04.10 | ₩15,707 | ₩16,136 | ₩15,559 | ₩15,841 | +0.85% | 597.5만 |
|---|
| 2026.04.09 | ₩15,157 | ₩15,734 | ₩14,742 | ₩15,626 | +3.09% | 1119만 |
|---|
| 2026.04.08 | ₩15,814 | ₩16,122 | ₩15,171 | ₩15,224 | -3.73% | 937.9만 |
|---|
| 2026.04.07 | ₩14,380 | ₩14,420 | ₩13,951 | ₩14,246 | -0.93% | 1142.3만 |
|---|
| 2026.04.06 | ₩14,702 | ₩14,849 | ₩14,461 | ₩14,474 | -1.55% | 886.4만 |
|---|
| 2026.04.02 | ₩14,166 | ₩14,809 | ₩13,790 | ₩14,648 | +3.41% | 889.2만 |
|---|
| 2026.04.01 | ₩14,420 | ₩15,064 | ₩14,058 | ₩14,782 | +2.51% | 1319.6만 |
|---|
| 2026.03.31 | ₩13,402 | ₩14,286 | ₩13,094 | ₩13,777 | +2.80% | 1341.3만 |
|---|
| 2026.03.30 | ₩12,960 | ₩13,536 | ₩12,826 | ₩13,442 | +3.72% | 771.3만 |
|---|
| 2026.03.27 | ₩13,656 | ₩13,764 | ₩13,107 | ₩13,174 | -3.53% | 499.2만 |
|---|
| 2026.03.26 | ₩14,045 | ₩14,072 | ₩13,496 | ₩13,616 | -3.05% | 204.5만 |
|---|
| 2026.03.25 | ₩14,246 | ₩14,246 | ₩13,898 | ₩14,085 | -1.13% | 260.9만 |
|---|
| 2026.03.24 | ₩14,487 | ₩14,487 | ₩13,656 | ₩13,978 | -3.52% | 611.9만 |
|---|
| 2026.03.23 | ₩15,466 | ₩15,626 | ₩14,541 | ₩14,662 | -5.20% | 768만 |
|---|
| 2026.03.20 | ₩14,863 | ₩15,010 | ₩14,501 | ₩14,970 | +0.72% | 434.9만 |
|---|
| 2026.03.19 | ₩15,305 | ₩15,399 | ₩14,769 | ₩14,956 | -2.28% | 545.8만 |
|---|
| 2026.03.18 | ₩15,318 | ₩15,439 | ₩15,184 | ₩15,425 | +0.70% | 339.5만 |
|---|
| 2026.03.17 | ₩15,573 | ₩15,694 | ₩15,117 | ₩15,412 | -1.03% | 310.9만 |
|---|
| 2026.03.16 | ₩15,814 | ₩16,055 | ₩15,626 | ₩15,720 | -0.59% | 343.4만 |
|---|
| 2026.03.13 | ₩16,002 | ₩16,149 | ₩15,707 | ₩15,841 | -1.01% | 129.6만 |
|---|
| 2026.03.12 | ₩16,109 | ₩16,176 | ₩15,533 | ₩15,908 | -1.25% | 109.3만 |
|---|
| 2026.03.11 | ₩17,141 | ₩17,141 | ₩16,203 | ₩16,243 | -5.24% | 153만 |
|---|
| 2026.03.10 | ₩16,846 | ₩17,195 | ₩16,565 | ₩17,034 | +1.11% | 146.6만 |
|---|
| 2026.03.09 | ₩16,270 | ₩16,859 | ₩16,149 | ₩16,632 | +2.22% | 187.8만 |
|---|
| 2026.03.06 | ₩16,163 | ₩16,712 | ₩16,042 | ₩16,498 | +2.07% | 162.6만 |
|---|
| 2026.03.05 | ₩16,565 | ₩16,752 | ₩16,189 | ₩16,498 | -0.40% | 129.7만 |
|---|
| 2026.03.04 | ₩16,806 | ₩17,181 | ₩16,538 | ₩16,699 | -0.64% | 86.5만 |
|---|
| 2026.03.03 | ₩16,015 | ₩16,752 | ₩15,814 | ₩16,471 | +2.85% | 232만 |
|---|
| 2026.03.02 | ₩15,761 | ₩16,658 | ₩15,747 | ₩16,189 | +2.72% | 268.6만 |
|---|
| 2026.02.27 | ₩17,047 | ₩17,489 | ₩16,739 | ₩16,846 | -1.18% | 74.8만 |
|---|
| 2026.02.26 | ₩17,798 | ₩17,999 | ₩17,007 | ₩17,382 | -2.33% | 72.9만 |
|---|
| 2026.02.25 | ₩17,221 | ₩17,932 | ₩17,195 | ₩17,530 | +1.79% | 36.8만 |
|---|
| 2026.02.24 | ₩17,342 | ₩17,784 | ₩17,288 | ₩17,369 | +0.15% | 38만 |
|---|
| 2026.02.23 | ₩17,382 | ₩17,503 | ₩16,833 | ₩17,315 | -0.39% | 42.9만 |
|---|
| 2026.02.20 | ₩17,436 | ₩17,704 | ₩17,248 | ₩17,476 | +0.23% | 33.9만 |
|---|
| 2026.02.19 | ₩17,154 | ₩17,436 | ₩16,859 | ₩17,302 | +0.86% | 109.1만 |
|---|
| 2026.02.18 | ₩17,757 | ₩17,905 | ₩17,503 | ₩17,556 | -1.13% | 61만 |
|---|
| 2026.02.17 | ₩17,704 | ₩18,602 | ₩17,489 | ₩18,240 | +3.03% | 44.5만 |
|---|
| 2026.02.13 | ₩18,106 | ₩18,186 | ₩17,690 | ₩17,838 | -1.48% | 40.6만 |
|---|
| 2026.02.12 | ₩17,530 | ₩18,200 | ₩17,275 | ₩18,066 | +3.06% | 76.9만 |
|---|
| 2026.02.11 | ₩17,918 | ₩17,918 | ₩17,355 | ₩17,436 | -2.69% | 77.9만 |
|---|
| 2026.02.10 | ₩18,240 | ₩18,615 | ₩18,240 | ₩18,374 | +0.73% | 30.9만 |
|---|
| 2026.02.09 | ₩18,696 | ₩18,789 | ₩18,280 | ₩18,347 | -1.86% | 43.7만 |
|---|
| 2026.02.06 | ₩19,205 | ₩19,205 | ₩18,481 | ₩18,629 | -3.00% | 40만 |
|---|
| 2026.02.05 | ₩19,299 | ₩19,902 | ₩19,178 | ₩19,352 | +0.28% | 94.4만 |
|---|
| 2026.02.04 | ₩19,687 | ₩19,687 | ₩18,816 | ₩18,923 | -3.88% | 80.3만 |
|---|
| 2026.02.03 | ₩21,054 | ₩21,175 | ₩19,714 | ₩19,808 | -5.92% | 113.9만 |
|---|
| 2026.02.02 | ₩21,054 | ₩21,389 | ₩20,800 | ₩21,148 | +0.45% | 48.5만 |
|---|
| 2026.01.30 | ₩20,934 | ₩21,309 | ₩20,317 | ₩20,331 | -2.88% | 96.7만 |
|---|
| 2026.01.29 | ₩20,277 | ₩20,800 | ₩19,768 | ₩20,733 | +2.25% | 58.6만 |
|---|
| 2026.01.28 | ₩21,282 | ₩21,577 | ₩21,081 | ₩21,148 | -0.63% | 29.1만 |
|---|
| 2026.01.27 | ₩21,791 | ₩21,872 | ₩21,362 | ₩21,483 | -1.41% | 15.1만 |
|---|
| 2026.01.26 | ₩21,376 | ₩22,113 | ₩21,376 | ₩21,899 | +2.45% | 27.3만 |
|---|
| 2026.01.23 | ₩21,711 | ₩21,979 | ₩21,282 | ₩21,925 | +0.99% | 23만 |
|---|
| 2026.01.22 | ₩22,475 | ₩22,555 | ₩22,046 | ₩22,140 | -1.49% | 37.8만 |
|---|
| 2026.01.21 | ₩22,796 | ₩22,796 | ₩21,992 | ₩22,287 | -2.23% | 57.5만 |
|---|
| 2026.01.20 | ₩22,997 | ₩23,480 | ₩22,729 | ₩23,400 | +1.75% | 24.4만 |
|---|
| 2026.01.16 | ₩23,386 | ₩23,480 | ₩23,199 | ₩23,279 | -0.46% | 24.5만 |
|---|
| 2026.01.15 | ₩23,333 | ₩23,668 | ₩22,917 | ₩23,333 | 0.00% | 75.7만 |
|---|
| 2026.01.14 | ₩23,788 | ₩23,788 | ₩22,314 | ₩22,930 | -3.61% | 123.6만 |
|---|
| 2026.01.13 | ₩24,324 | ₩24,324 | ₩23,587 | ₩23,949 | -1.54% | 90.2만 |
|---|
| 2026.01.12 | ₩24,324 | ₩24,927 | ₩24,257 | ₩24,700 | +1.54% | 41.8만 |
|---|
| 2026.01.09 | ₩24,230 | ₩24,498 | ₩24,137 | ₩24,351 | +0.50% | 36.1만 |
|---|
| 2026.01.08 | ₩25,865 | ₩25,906 | ₩24,110 | ₩24,431 | -5.54% | 70.5만 |
|---|
| 2026.01.07 | ₩25,303 | ₩26,120 | ₩25,303 | ₩26,067 | +3.02% | 35.7만 |
|---|
| 2026.01.06 | ₩24,163 | ₩25,597 | ₩24,083 | ₩25,504 | +5.55% | 78만 |
|---|
| 2026.01.05 | ₩23,788 | ₩25,450 | ₩23,761 | ₩24,204 | +1.75% | 111.2만 |
|---|
| 2026.01.02 | ₩26,683 | ₩26,964 | ₩25,437 | ₩25,571 | -4.17% | 37.3만 |
|---|
| 2025.12.31 | ₩26,361 | ₩26,830 | ₩26,361 | ₩26,656 | +1.12% | 17.4만 |
|---|
| 2025.12.30 | ₩26,589 | ₩26,589 | ₩26,227 | ₩26,335 | -0.96% | 21.1만 |
|---|
| 2025.12.29 | ₩26,938 | ₩27,165 | ₩26,629 | ₩26,777 | -0.60% | 29.9만 |
|---|
| 2025.12.26 | ₩27,139 | ₩27,527 | ₩26,991 | ₩27,246 | +0.40% | 23.2만 |
|---|
| 2025.12.24 | ₩26,951 | ₩27,098 | ₩26,830 | ₩27,031 | +0.30% | 14.5만 |
|---|
| 2025.12.23 | ₩27,165 | ₩27,206 | ₩26,817 | ₩26,884 | -1.04% | 14.7만 |
|---|
| 2025.12.22 | ₩27,447 | ₩27,514 | ₩26,991 | ₩27,313 | -0.49% | 24.4만 |
|---|
| 2025.12.19 | ₩27,809 | ₩28,023 | ₩27,420 | ₩27,903 | +0.34% | 25.2만 |
|---|
| 2025.12.18 | ₩27,192 | ₩28,050 | ₩27,192 | ₩27,916 | +2.66% | 54.2만 |
|---|
| 2025.12.17 | ₩27,862 | ₩28,010 | ₩26,964 | ₩27,045 | -2.93% | 66.5만 |
|---|
| 2025.12.16 | ₩27,139 | ₩28,372 | ₩27,112 | ₩28,305 | +4.30% | 67만 |
|---|
| 2025.12.15 | ₩26,120 | ₩27,098 | ₩26,120 | ₩26,656 | +2.05% | 22만 |
|---|
| 2025.12.12 | ₩25,705 | ₩26,442 | ₩25,530 | ₩26,308 | +2.35% | 34.7만 |
|---|
| 2025.12.11 | ₩25,852 | ₩25,892 | ₩25,477 | ₩25,745 | -0.41% | 35.2만 |
|---|
| 2025.12.10 | ₩25,946 | ₩26,160 | ₩25,437 | ₩25,530 | -1.60% | 27.8만 |
|---|
| 2025.12.09 | ₩26,321 | ₩26,321 | ₩25,638 | ₩26,093 | -0.87% | 32.1만 |
|---|
| 2025.12.08 | ₩26,067 | ₩26,549 | ₩25,839 | ₩26,348 | +1.08% | 39.5만 |
|---|
| 2025.12.05 | ₩25,691 | ₩25,839 | ₩25,008 | ₩25,839 | +0.57% | 46.1만 |
|---|
| 2025.12.04 | ₩25,812 | ₩25,986 | ₩25,517 | ₩25,597 | -0.83% | 25.5만 |
|---|
| 2025.12.03 | ₩26,495 | ₩26,522 | ₩25,718 | ₩25,812 | -2.58% | 24.6만 |
|---|
| 2025.12.02 | ₩26,174 | ₩27,031 | ₩26,174 | ₩26,790 | +2.36% | 16.8만 |
|---|
| 2025.12.01 | ₩26,549 | ₩26,549 | ₩25,825 | ₩26,120 | -1.62% | 18.7만 |
|---|
| 2025.11.28 | ₩27,286 | ₩27,299 | ₩26,388 | ₩26,629 | -2.41% | 16.4만 |
|---|
| 2025.11.26 | ₩27,702 | ₩27,702 | ₩26,911 | ₩27,286 | -1.50% | 25.9만 |
|---|
| 2025.11.25 | ₩27,889 | ₩28,144 | ₩27,514 | ₩27,688 | -0.72% | 32.9만 |
|---|
| 2025.11.24 | ₩27,246 | ₩28,171 | ₩27,192 | ₩27,366 | +0.44% | 45만 |
|---|
| 2025.11.21 | ₩27,608 | ₩28,010 | ₩26,964 | ₩27,206 | -1.46% | 49.2만 |
|---|
| 2025.11.20 | ₩26,643 | ₩27,554 | ₩25,906 | ₩27,514 | +3.27% | 64.4만 |
|---|
| 2025.11.19 | ₩27,085 | ₩27,500 | ₩26,737 | ₩26,871 | -0.79% | 36.9만 |
|---|
| 2025.11.18 | ₩26,817 | ₩26,938 | ₩26,080 | ₩26,201 | -2.30% | 44.9만 |
|---|
| 2025.11.17 | ₩25,731 | ₩26,817 | ₩25,731 | ₩26,616 | +3.44% | 35.9만 |
|---|
| 2025.11.14 | ₩26,361 | ₩26,964 | ₩25,571 | ₩25,691 | -2.54% | 53.5만 |
|---|
| 2025.11.13 | ₩26,455 | ₩26,804 | ₩26,080 | ₩26,562 | +0.41% | 29.2만 |
|---|
| 2025.11.12 | ₩26,268 | ₩26,763 | ₩26,120 | ₩26,683 | +1.58% | 29.7만 |
|---|
| 2025.11.11 | ₩26,388 | ₩26,388 | ₩25,584 | ₩25,959 | -1.63% | 39.3만 |
|---|
| 2025.11.10 | ₩27,031 | ₩27,688 | ₩26,522 | ₩26,629 | -1.49% | 57.4만 |
|---|
| 2025.11.07 | ₩27,715 | ₩27,876 | ₩27,018 | ₩27,139 | -2.08% | 39.1만 |
|---|
| 2025.11.06 | ₩28,305 | ₩28,305 | ₩27,366 | ₩27,943 | -1.28% | 32.6만 |
|---|
| 2025.11.05 | ₩28,626 | ₩28,626 | ₩27,822 | ₩28,465 | -0.56% | 23.7만 |
|---|
| 2025.11.04 | ₩28,599 | ₩29,122 | ₩28,452 | ₩28,613 | +0.05% | 32.9만 |
|---|
| 2025.11.03 | ₩27,956 | ₩28,613 | ₩27,836 | ₩27,996 | +0.14% | 29.9만 |
|---|
| 2025.10.31 | ₩28,251 | ₩28,479 | ₩27,635 | ₩27,970 | -1.00% | 45만 |
|---|
| 2025.10.30 | ₩28,077 | ₩28,425 | ₩27,675 | ₩28,358 | +1.00% | 10.5만 |
|---|
| 2025.10.29 | ₩28,425 | ₩28,425 | ₩27,742 | ₩28,023 | -1.41% | 28만 |
|---|
| 2025.10.28 | ₩28,077 | ₩28,439 | ₩27,876 | ₩28,439 | +1.29% | 29.2만 |
|---|
| 2025.10.27 | ₩27,822 | ₩28,077 | ₩27,661 | ₩27,822 | 0.00% | 50.2만 |
|---|
| 2025.10.24 | ₩27,219 | ₩27,996 | ₩27,192 | ₩27,943 | +2.66% | 33.4만 |
|---|
| 2025.10.23 | ₩27,206 | ₩27,728 | ₩27,018 | ₩27,366 | +0.59% | 63.9만 |
|---|
| 2025.10.22 | ₩28,573 | ₩28,948 | ₩27,889 | ₩28,117 | -1.59% | 51.4만 |
|---|
| 2025.10.21 | ₩28,559 | ₩29,122 | ₩28,425 | ₩28,854 | +1.03% | 51.7만 |
|---|
| 2025.10.20 | ₩29,122 | ₩29,203 | ₩28,586 | ₩28,720 | -1.38% | 21.7만 |
|---|
| 2025.10.17 | ₩29,564 | ₩29,806 | ₩29,216 | ₩29,337 | -0.77% | 21만 |
|---|
| 2025.10.16 | ₩28,975 | ₩30,154 | ₩28,921 | ₩29,752 | +2.68% | 21.5만 |
|---|
| 2025.10.15 | ₩28,693 | ₩29,497 | ₩28,372 | ₩29,082 | +1.35% | 30.7만 |
|---|
| 2025.10.14 | ₩29,765 | ₩29,873 | ₩28,707 | ₩29,028 | -2.48% | 29.4만 |
|---|
| 2025.10.13 | ₩29,310 | ₩29,564 | ₩28,948 | ₩29,015 | -1.01% | 35.6만 |
|---|
| 2025.10.10 | ₩28,546 | ₩29,859 | ₩28,345 | ₩29,859 | +4.60% | 74.9만 |
|---|