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 | ₩11,346 | ₩11,400 | ₩11,052 | ₩11,333 | -0.12% | 2258.1만 |
| 2026.10.08 | ₩11,560 | ₩11,601 | ₩11,172 | ₩11,266 | -2.55% | 2628.7만 |
| 2026.10.07 | ₩11,708 | ₩12,082 | ₩11,534 | ₩11,948 | +2.06% | 1967.1만 |
| 2026.10.06 | ₩12,109 | ₩12,122 | ₩11,694 | ₩11,828 | -2.32% | 1578.8만 |
| 2026.10.05 | ₩12,243 | ₩12,470 | ₩11,801 | ₩11,935 | -2.51% | 1742.3만 |
| 2026.10.02 | ₩12,537 | ₩12,537 | ₩12,122 | ₩12,163 | -2.99% | 1712.2만 |
| 2026.10.01 | ₩12,832 | ₩12,872 | ₩12,176 | ₩12,216 | -4.80% | 2358.7만 |
| 2026.09.30 | ₩12,564 | ₩12,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,684 |
| +0.96% |
| 1520.8만 |
| 2026.09.29 | ₩12,832 | ₩12,898 | ₩12,564 | ₩12,658 | -1.36% | 1989.8만 |
|---|
| 2026.09.28 | ₩12,176 | ₩12,551 | ₩12,136 | ₩12,430 | +2.09% | 1849.2만 |
|---|
| 2026.09.25 | ₩12,510 | ₩12,617 | ₩12,350 | ₩12,457 | -0.43% | 1911.9만 |
|---|
| 2026.09.24 | ₩12,082 | ₩12,296 | ₩11,908 | ₩12,229 | +1.22% | 2626.1만 |
|---|
| 2026.09.23 | ₩12,377 | ₩12,443 | ₩12,082 | ₩12,323 | -0.43% | 2919.9만 |
|---|
| 2026.09.22 | ₩12,577 | ₩12,698 | ₩12,203 | ₩12,551 | -0.21% | 1828.4만 |
|---|
| 2026.09.21 | ₩12,082 | ₩12,417 | ₩11,922 | ₩12,390 | +2.55% | 1485.1만 |
|---|
| 2026.09.18 | ₩11,774 | ₩11,895 | ₩11,654 | ₩11,828 | +0.45% | 1699.3만 |
|---|
| 2026.09.17 | ₩12,109 | ₩12,122 | ₩11,734 | ₩11,761 | -2.87% | 1581.3만 |
|---|
| 2026.09.16 | ₩11,534 | ₩12,029 | ₩11,534 | ₩11,922 | +3.36% | 2112.1만 |
|---|
| 2026.09.15 | ₩11,667 | ₩11,667 | ₩11,199 | ₩11,266 | -3.44% | 1503.4만 |
|---|
| 2026.09.14 | ₩11,226 | ₩11,895 | ₩11,226 | ₩11,788 | +5.01% | 3308.7만 |
|---|
| 2026.09.11 | ₩11,694 | ₩11,708 | ₩11,346 | ₩11,547 | -1.26% | 1619.6만 |
|---|
| 2026.09.10 | ₩11,199 | ₩11,828 | ₩11,199 | ₩11,627 | +3.82% | 1253.7만 |
|---|
| 2026.09.09 | ₩11,386 | ₩11,587 | ₩11,266 | ₩11,467 | +0.71% | 1347.6만 |
|---|
| 2026.09.08 | ₩11,667 | ₩11,841 | ₩11,507 | ₩11,654 | -0.11% | 1415.1만 |
|---|
| 2026.09.04 | ₩11,908 | ₩12,176 | ₩11,841 | ₩11,922 | +0.11% | 862.6만 |
|---|
| 2026.09.03 | ₩11,520 | ₩11,721 | ₩11,400 | ₩11,708 | +1.63% | 976.3만 |
|---|
| 2026.09.02 | ₩11,828 | ₩11,841 | ₩11,467 | ₩11,547 | -2.38% | 840.7만 |
|---|
| 2026.09.01 | ₩11,614 | ₩11,935 | ₩11,614 | ₩11,654 | +0.35% | 1069.5만 |
|---|
| 2026.08.31 | ₩12,042 | ₩12,283 | ₩11,774 | ₩11,962 | -0.67% | 1257.8만 |
|---|
| 2026.08.28 | ₩12,591 | ₩12,684 | ₩12,443 | ₩12,470 | -0.96% | 664.8만 |
|---|
| 2026.08.27 | ₩12,617 | ₩12,898 | ₩12,443 | ₩12,617 | 0.00% | 638.8만 |
|---|
| 2026.08.26 | ₩12,925 | ₩13,005 | ₩12,310 | ₩12,551 | -2.90% | 581.5만 |
|---|
| 2026.08.25 | ₩12,617 | ₩12,698 | ₩12,417 | ₩12,698 | +0.64% | 609.7만 |
|---|
| 2026.08.24 | ₩12,216 | ₩12,497 | ₩12,055 | ₩12,283 | +0.55% | 401.6만 |
|---|
| 2026.08.21 | ₩12,029 | ₩12,176 | ₩11,841 | ₩12,069 | +0.33% | 166.3만 |
|---|
| 2026.08.20 | ₩11,855 | ₩12,055 | ₩11,681 | ₩12,015 | +1.35% | 180.8만 |
|---|
| 2026.08.19 | ₩11,989 | ₩12,163 | ₩11,855 | ₩12,082 | +0.78% | 184.8만 |
|---|
| 2026.08.18 | ₩12,176 | ₩12,270 | ₩12,042 | ₩12,055 | -0.99% | 154.2만 |
|---|
| 2026.08.17 | ₩12,671 | ₩12,805 | ₩12,443 | ₩12,484 | -1.48% | 156.5만 |
|---|
| 2026.08.14 | ₩13,019 | ₩13,046 | ₩12,671 | ₩12,751 | -2.06% | 75.1만 |
|---|
| 2026.08.13 | ₩13,327 | ₩13,460 | ₩13,086 | ₩13,112 | -1.61% | 75.8만 |
|---|
| 2026.08.12 | ₩13,313 | ₩13,407 | ₩13,072 | ₩13,112 | -1.51% | 55만 |
|---|
| 2026.08.11 | ₩13,514 | ₩13,514 | ₩13,099 | ₩13,166 | -2.57% | 74.4만 |
|---|
| 2026.08.10 | ₩14,517 | ₩14,571 | ₩13,487 | ₩13,487 | -7.10% | 132.7만 |
|---|
| 2026.08.07 | ₩14,798 | ₩15,066 | ₩14,611 | ₩14,879 | +0.54% | 73만 |
|---|
| 2026.08.06 | ₩14,451 | ₩14,825 | ₩14,343 | ₩14,531 | +0.56% | 121.8만 |
|---|
| 2026.08.05 | ₩14,263 | ₩15,012 | ₩14,170 | ₩14,986 | +5.07% | 109.3만 |
|---|
| 2026.08.04 | ₩14,705 | ₩15,039 | ₩14,290 | ₩14,357 | -2.37% | 159.7만 |
|---|
| 2026.08.03 | ₩14,317 | ₩14,531 | ₩13,996 | ₩14,263 | -0.37% | 108.7만 |
|---|
| 2026.07.31 | ₩14,156 | ₩14,464 | ₩13,822 | ₩13,889 | -1.89% | 115.7만 |
|---|
| 2026.07.30 | ₩14,531 | ₩14,571 | ₩14,089 | ₩14,156 | -2.58% | 91.2만 |
|---|
| 2026.07.29 | ₩14,036 | ₩14,410 | ₩13,942 | ₩14,303 | +1.91% | 218.7만 |
|---|
| 2026.07.28 | ₩14,437 | ₩14,999 | ₩14,250 | ₩14,865 | +2.97% | 103.7만 |
|---|
| 2026.07.27 | ₩14,464 | ₩14,504 | ₩14,049 | ₩14,437 | -0.19% | 131.6만 |
|---|
| 2026.07.24 | ₩13,982 | ₩13,982 | ₩13,487 | ₩13,875 | -0.77% | 119.5만 |
|---|
| 2026.07.23 | ₩13,608 | ₩14,022 | ₩13,501 | ₩13,955 | +2.56% | 87.3만 |
|---|
| 2026.07.22 | ₩14,049 | ₩14,183 | ₩13,902 | ₩14,062 | +0.10% | 94.1만 |
|---|
| 2026.07.21 | ₩14,544 | ₩14,731 | ₩14,370 | ₩14,370 | -1.20% | 91.4만 |
|---|
| 2026.07.20 | ₩14,865 | ₩14,932 | ₩14,451 | ₩14,665 | -1.35% | 72.6만 |
|---|
| 2026.07.17 | ₩14,718 | ₩14,999 | ₩14,571 | ₩14,785 | +0.45% | 94.6만 |
|---|
| 2026.07.16 | ₩15,347 | ₩15,347 | ₩14,999 | ₩15,146 | -1.31% | 58.4만 |
|---|
| 2026.07.15 | ₩15,186 | ₩15,815 | ₩15,146 | ₩15,441 | +1.67% | 76.3만 |
|---|
| 2026.07.14 | ₩15,133 | ₩15,534 | ₩15,039 | ₩15,160 | +0.18% | 145.8만 |
|---|
| 2026.07.13 | ₩15,842 | ₩15,842 | ₩15,160 | ₩15,280 | -3.55% | 131.6만 |
|---|
| 2026.07.10 | ₩16,257 | ₩16,685 | ₩16,163 | ₩16,257 | 0.00% | 105.5만 |
|---|
| 2026.07.09 | ₩16,123 | ₩16,458 | ₩16,043 | ₩16,417 | +1.83% | 112.5만 |
|---|
| 2026.07.08 | ₩15,976 | ₩16,391 | ₩15,695 | ₩15,936 | -0.25% | 198.5만 |
|---|
| 2026.07.07 | ₩17,207 | ₩17,207 | ₩16,417 | ₩16,498 | -4.12% | 192.8만 |
|---|
| 2026.07.06 | ₩17,555 | ₩17,581 | ₩17,247 | ₩17,515 | -0.23% | 126.2만 |
|---|
| 2026.07.02 | ₩17,501 | ₩17,648 | ₩17,180 | ₩17,448 | -0.31% | 148.5만 |
|---|
| 2026.07.01 | ₩17,595 | ₩17,836 | ₩17,300 | ₩17,702 | +0.61% | 111.8만 |
|---|
| 2026.06.30 | ₩17,113 | ₩17,515 | ₩16,846 | ₩17,474 | +2.11% | 167.1만 |
|---|
| 2026.06.29 | ₩16,939 | ₩17,260 | ₩16,765 | ₩17,207 | +1.58% | 349.6만 |
|---|
| 2026.06.26 | ₩16,939 | ₩17,127 | ₩16,846 | ₩17,033 | +0.55% | 141.2만 |
|---|
| 2026.06.25 | ₩17,354 | ₩17,541 | ₩16,712 | ₩16,859 | -2.85% | 276.6만 |
|---|
| 2026.06.24 | ₩17,193 | ₩17,555 | ₩17,073 | ₩17,220 | +0.16% | 198만 |
|---|
| 2026.06.23 | ₩16,832 | ₩16,993 | ₩16,578 | ₩16,645 | -1.11% | 176.6만 |
|---|
| 2026.06.22 | ₩17,381 | ₩17,581 | ₩16,966 | ₩16,993 | -2.23% | 134.3만 |
|---|
| 2026.06.18 | ₩17,167 | ₩17,755 | ₩17,167 | ₩17,461 | +1.71% | 389.8만 |
|---|
| 2026.06.17 | ₩16,551 | ₩16,939 | ₩16,471 | ₩16,859 | +1.86% | 315.7만 |
|---|
| 2026.06.16 | ₩16,631 | ₩16,685 | ₩16,391 | ₩16,458 | -1.05% | 300.9만 |
|---|
| 2026.06.15 | ₩16,551 | ₩16,605 | ₩16,070 | ₩16,310 | -1.46% | 352.1만 |
|---|
| 2026.06.12 | ₩15,735 | ₩15,775 | ₩14,946 | ₩15,267 | -2.98% | 274.7만 |
|---|
| 2026.06.11 | ₩14,611 | ₩15,534 | ₩14,558 | ₩15,521 | +6.23% | 404.4만 |
|---|
| 2026.06.10 | ₩15,106 | ₩15,146 | ₩14,491 | ₩14,892 | -1.42% | 160.4만 |
|---|
| 2026.06.09 | ₩14,986 | ₩15,668 | ₩14,972 | ₩15,360 | +2.50% | 360.1만 |
|---|
| 2026.06.08 | ₩14,986 | ₩15,012 | ₩14,544 | ₩14,879 | -0.71% | 139.2만 |
|---|
| 2026.06.05 | ₩14,731 | ₩15,240 | ₩14,691 | ₩15,240 | +3.45% | 219.3만 |
|---|
| 2026.06.04 | ₩14,798 | ₩14,959 | ₩14,531 | ₩14,651 | -0.99% | 118만 |
|---|
| 2026.06.03 | ₩14,946 | ₩15,053 | ₩14,343 | ₩14,678 | -1.79% | 181.4만 |
|---|
| 2026.06.02 | ₩15,534 | ₩15,534 | ₩14,959 | ₩15,093 | -2.84% | 155.5만 |
|---|
| 2026.06.01 | ₩15,548 | ₩15,655 | ₩15,146 | ₩15,427 | -0.77% | 193.3만 |
|---|
| 2026.05.29 | ₩15,789 | ₩16,150 | ₩15,722 | ₩15,976 | +1.19% | 117.8만 |
|---|
| 2026.05.28 | ₩15,320 | ₩15,762 | ₩15,227 | ₩15,615 | +1.92% | 123.5만 |
|---|
| 2026.05.27 | ₩15,601 | ₩15,855 | ₩15,320 | ₩15,588 | -0.09% | 202.9만 |
|---|
| 2026.05.26 | ₩14,651 | ₩15,146 | ₩14,303 | ₩15,133 | +3.29% | 181.5만 |
|---|
| 2026.05.22 | ₩14,584 | ₩14,651 | ₩14,290 | ₩14,357 | -1.56% | 132.4만 |
|---|
| 2026.05.21 | ₩13,889 | ₩14,705 | ₩13,822 | ₩14,504 | +4.43% | 296.1만 |
|---|
| 2026.05.20 | ₩13,674 | ₩14,236 | ₩13,340 | ₩14,170 | +3.62% | 342.3만 |
|---|
| 2026.05.19 | ₩13,768 | ₩13,982 | ₩13,447 | ₩13,514 | -1.85% | 159.5만 |
|---|
| 2026.05.18 | ₩14,598 | ₩14,718 | ₩13,795 | ₩13,862 | -5.04% | 261.5만 |
|---|
| 2026.05.15 | ₩14,812 | ₩14,852 | ₩14,370 | ₩14,384 | -2.89% | 204.9만 |
|---|
| 2026.05.14 | ₩15,347 | ₩15,374 | ₩15,039 | ₩15,079 | -1.74% | 76.1만 |
|---|
| 2026.05.13 | ₩15,334 | ₩15,655 | ₩15,267 | ₩15,293 | -0.26% | 171.1만 |
|---|
| 2026.05.12 | ₩15,293 | ₩15,561 | ₩15,200 | ₩15,307 | +0.09% | 146.6만 |
|---|
| 2026.05.11 | ₩16,056 | ₩16,096 | ₩15,521 | ₩15,561 | -3.08% | 160.2만 |
|---|
| 2026.05.08 | ₩16,364 | ₩16,551 | ₩16,110 | ₩16,431 | +0.41% | 106.1만 |
|---|
| 2026.05.07 | ₩16,230 | ₩16,698 | ₩16,150 | ₩16,230 | 0.00% | 421만 |
|---|
| 2026.05.06 | ₩15,521 | ₩15,829 | ₩15,253 | ₩15,668 | +0.95% | 339.8만 |
|---|
| 2026.05.05 | ₩14,584 | ₩14,745 | ₩14,317 | ₩14,491 | -0.64% | 189.8만 |
|---|
| 2026.05.04 | ₩14,839 | ₩15,079 | ₩14,424 | ₩14,491 | -2.34% | 209.3만 |
|---|
| 2026.05.01 | ₩14,678 | ₩15,039 | ₩14,410 | ₩14,772 | +0.64% | 245.1만 |
|---|
| 2026.04.30 | ₩15,066 | ₩15,227 | ₩14,290 | ₩14,384 | -4.53% | 325.3만 |
|---|
| 2026.04.29 | ₩15,053 | ₩15,186 | ₩14,638 | ₩14,665 | -2.58% | 347.5만 |
|---|
| 2026.04.28 | ₩15,414 | ₩15,548 | ₩15,186 | ₩15,360 | -0.35% | 164.1만 |
|---|
| 2026.04.27 | ₩15,735 | ₩15,962 | ₩15,387 | ₩15,882 | +0.94% | 78.9만 |
|---|
| 2026.04.24 | ₩15,869 | ₩16,217 | ₩15,815 | ₩15,829 | -0.25% | 85.5만 |
|---|
| 2026.04.23 | ₩15,855 | ₩16,043 | ₩15,641 | ₩15,748 | -0.68% | 196.5만 |
|---|
| 2026.04.22 | ₩16,136 | ₩16,163 | ₩15,869 | ₩15,989 | -0.91% | 129.4만 |
|---|
| 2026.04.21 | ₩16,765 | ₩16,953 | ₩16,350 | ₩16,404 | -2.15% | 187.4만 |
|---|
| 2026.04.20 | ₩16,765 | ₩17,033 | ₩16,484 | ₩16,886 | +0.72% | 190.9만 |
|---|
| 2026.04.17 | ₩17,234 | ₩17,809 | ₩16,832 | ₩16,912 | -1.86% | 229.9만 |
|---|
| 2026.04.16 | ₩16,431 | ₩16,471 | ₩15,842 | ₩16,003 | -2.61% | 163.4만 |
|---|
| 2026.04.15 | ₩16,578 | ₩16,779 | ₩16,230 | ₩16,484 | -0.56% | 145.5만 |
|---|
| 2026.04.14 | ₩16,110 | ₩16,672 | ₩16,083 | ₩16,391 | +1.74% | 321.8만 |
|---|
| 2026.04.13 | ₩15,467 | ₩15,989 | ₩15,400 | ₩15,735 | +1.73% | 355.8만 |
|---|
| 2026.04.10 | ₩15,681 | ₩16,110 | ₩15,534 | ₩15,815 | +0.85% | 597.5만 |
|---|
| 2026.04.09 | ₩15,133 | ₩15,708 | ₩14,718 | ₩15,601 | +3.09% | 1119만 |
|---|
| 2026.04.08 | ₩15,789 | ₩16,096 | ₩15,146 | ₩15,200 | -3.73% | 937.9만 |
|---|
| 2026.04.07 | ₩14,357 | ₩14,397 | ₩13,929 | ₩14,223 | -0.93% | 1142.3만 |
|---|
| 2026.04.06 | ₩14,678 | ₩14,825 | ₩14,437 | ₩14,451 | -1.55% | 886.4만 |
|---|
| 2026.04.02 | ₩14,143 | ₩14,785 | ₩13,768 | ₩14,624 | +3.41% | 889.2만 |
|---|
| 2026.04.01 | ₩14,397 | ₩15,039 | ₩14,036 | ₩14,758 | +2.51% | 1319.6만 |
|---|
| 2026.03.31 | ₩13,380 | ₩14,263 | ₩13,072 | ₩13,755 | +2.80% | 1341.3만 |
|---|
| 2026.03.30 | ₩12,939 | ₩13,514 | ₩12,805 | ₩13,420 | +3.72% | 771.3만 |
|---|
| 2026.03.27 | ₩13,634 | ₩13,741 | ₩13,086 | ₩13,153 | -3.53% | 499.2만 |
|---|
| 2026.03.26 | ₩14,022 | ₩14,049 | ₩13,474 | ₩13,594 | -3.05% | 204.5만 |
|---|
| 2026.03.25 | ₩14,223 | ₩14,223 | ₩13,875 | ₩14,062 | -1.13% | 260.9만 |
|---|
| 2026.03.24 | ₩14,464 | ₩14,464 | ₩13,634 | ₩13,955 | -3.52% | 611.9만 |
|---|
| 2026.03.23 | ₩15,441 | ₩15,601 | ₩14,517 | ₩14,638 | -5.20% | 768만 |
|---|
| 2026.03.20 | ₩14,839 | ₩14,986 | ₩14,477 | ₩14,946 | +0.72% | 434.9만 |
|---|
| 2026.03.19 | ₩15,280 | ₩15,374 | ₩14,745 | ₩14,932 | -2.28% | 545.8만 |
|---|
| 2026.03.18 | ₩15,293 | ₩15,414 | ₩15,160 | ₩15,400 | +0.70% | 339.5만 |
|---|
| 2026.03.17 | ₩15,548 | ₩15,668 | ₩15,093 | ₩15,387 | -1.03% | 310.9만 |
|---|
| 2026.03.16 | ₩15,789 | ₩16,029 | ₩15,601 | ₩15,695 | -0.59% | 343.4만 |
|---|
| 2026.03.13 | ₩15,976 | ₩16,123 | ₩15,681 | ₩15,815 | -1.01% | 129.6만 |
|---|
| 2026.03.12 | ₩16,083 | ₩16,150 | ₩15,508 | ₩15,882 | -1.25% | 109.3만 |
|---|
| 2026.03.11 | ₩17,113 | ₩17,113 | ₩16,177 | ₩16,217 | -5.24% | 153만 |
|---|
| 2026.03.10 | ₩16,819 | ₩17,167 | ₩16,538 | ₩17,006 | +1.11% | 146.6만 |
|---|
| 2026.03.09 | ₩16,243 | ₩16,832 | ₩16,123 | ₩16,605 | +2.22% | 187.8만 |
|---|
| 2026.03.06 | ₩16,136 | ₩16,685 | ₩16,016 | ₩16,471 | +2.07% | 162.6만 |
|---|
| 2026.03.05 | ₩16,538 | ₩16,725 | ₩16,163 | ₩16,471 | -0.40% | 129.7만 |
|---|
| 2026.03.04 | ₩16,779 | ₩17,153 | ₩16,511 | ₩16,672 | -0.64% | 86.5만 |
|---|
| 2026.03.03 | ₩15,989 | ₩16,725 | ₩15,789 | ₩16,444 | +2.85% | 232만 |
|---|
| 2026.03.02 | ₩15,735 | ₩16,631 | ₩15,722 | ₩16,163 | +2.72% | 268.6만 |
|---|
| 2026.02.27 | ₩17,019 | ₩17,461 | ₩16,712 | ₩16,819 | -1.18% | 74.8만 |
|---|
| 2026.02.26 | ₩17,769 | ₩17,969 | ₩16,979 | ₩17,354 | -2.33% | 72.9만 |
|---|
| 2026.02.25 | ₩17,193 | ₩17,903 | ₩17,167 | ₩17,501 | +1.79% | 36.8만 |
|---|
| 2026.02.24 | ₩17,314 | ₩17,755 | ₩17,260 | ₩17,341 | +0.15% | 38만 |
|---|
| 2026.02.23 | ₩17,354 | ₩17,474 | ₩16,805 | ₩17,287 | -0.39% | 42.9만 |
|---|
| 2026.02.20 | ₩17,408 | ₩17,675 | ₩17,220 | ₩17,448 | +0.23% | 33.9만 |
|---|
| 2026.02.19 | ₩17,127 | ₩17,408 | ₩16,832 | ₩17,274 | +0.86% | 109.1만 |
|---|
| 2026.02.18 | ₩17,729 | ₩17,876 | ₩17,474 | ₩17,528 | -1.13% | 61만 |
|---|
| 2026.02.17 | ₩17,675 | ₩18,572 | ₩17,461 | ₩18,210 | +3.03% | 44.5만 |
|---|
| 2026.02.13 | ₩18,077 | ₩18,157 | ₩17,662 | ₩17,809 | -1.48% | 40.6만 |
|---|
| 2026.02.12 | ₩17,501 | ₩18,170 | ₩17,247 | ₩18,036 | +3.06% | 76.9만 |
|---|
| 2026.02.11 | ₩17,889 | ₩17,889 | ₩17,327 | ₩17,408 | -2.69% | 77.9만 |
|---|
| 2026.02.10 | ₩18,210 | ₩18,585 | ₩18,210 | ₩18,344 | +0.73% | 30.9만 |
|---|
| 2026.02.09 | ₩18,665 | ₩18,759 | ₩18,250 | ₩18,317 | -1.86% | 43.7만 |
|---|
| 2026.02.06 | ₩19,174 | ₩19,174 | ₩18,451 | ₩18,598 | -3.00% | 40만 |
|---|
| 2026.02.05 | ₩19,267 | ₩19,869 | ₩19,147 | ₩19,321 | +0.28% | 94.4만 |
|---|
| 2026.02.04 | ₩19,655 | ₩19,655 | ₩18,786 | ₩18,893 | -3.88% | 80.3만 |
|---|
| 2026.02.03 | ₩21,020 | ₩21,141 | ₩19,682 | ₩19,776 | -5.92% | 113.9만 |
|---|
| 2026.02.02 | ₩21,020 | ₩21,355 | ₩20,766 | ₩21,114 | +0.45% | 48.5만 |
|---|
| 2026.01.30 | ₩20,900 | ₩21,274 | ₩20,284 | ₩20,298 | -2.88% | 96.7만 |
|---|
| 2026.01.29 | ₩20,244 | ₩20,766 | ₩19,736 | ₩20,699 | +2.25% | 58.6만 |
|---|
| 2026.01.28 | ₩21,248 | ₩21,542 | ₩21,047 | ₩21,114 | -0.63% | 29.1만 |
|---|
| 2026.01.27 | ₩21,756 | ₩21,836 | ₩21,328 | ₩21,448 | -1.41% | 15.1만 |
|---|
| 2026.01.26 | ₩21,341 | ₩22,077 | ₩21,341 | ₩21,863 | +2.45% | 27.3만 |
|---|
| 2026.01.23 | ₩21,676 | ₩21,943 | ₩21,248 | ₩21,890 | +0.99% | 23만 |
|---|
| 2026.01.22 | ₩22,438 | ₩22,519 | ₩22,010 | ₩22,104 | -1.49% | 37.8만 |
|---|
| 2026.01.21 | ₩22,760 | ₩22,760 | ₩21,957 | ₩22,251 | -2.23% | 57.5만 |
|---|
| 2026.01.20 | ₩22,960 | ₩23,442 | ₩22,693 | ₩23,362 | +1.75% | 24.4만 |
|---|
| 2026.01.16 | ₩23,348 | ₩23,442 | ₩23,161 | ₩23,241 | -0.46% | 24.5만 |
|---|
| 2026.01.15 | ₩23,295 | ₩23,629 | ₩22,880 | ₩23,295 | 0.00% | 75.7만 |
|---|
| 2026.01.14 | ₩23,750 | ₩23,750 | ₩22,278 | ₩22,893 | -3.61% | 123.6만 |
|---|
| 2026.01.13 | ₩24,285 | ₩24,285 | ₩23,549 | ₩23,910 | -1.54% | 90.2만 |
|---|
| 2026.01.12 | ₩24,285 | ₩24,887 | ₩24,218 | ₩24,660 | +1.54% | 41.8만 |
|---|
| 2026.01.09 | ₩24,191 | ₩24,459 | ₩24,098 | ₩24,312 | +0.50% | 36.1만 |
|---|
| 2026.01.08 | ₩25,824 | ₩25,864 | ₩24,071 | ₩24,392 | -5.54% | 70.5만 |
|---|
| 2026.01.07 | ₩25,262 | ₩26,078 | ₩25,262 | ₩26,024 | +3.02% | 35.7만 |
|---|
| 2026.01.06 | ₩24,124 | ₩25,556 | ₩24,044 | ₩25,462 | +5.55% | 78만 |
|---|
| 2026.01.05 | ₩23,750 | ₩25,409 | ₩23,723 | ₩24,164 | +1.75% | 111.2만 |
|---|
| 2026.01.02 | ₩26,640 | ₩26,921 | ₩25,395 | ₩25,529 | -4.17% | 37.3만 |
|---|
| 2025.12.31 | ₩26,319 | ₩26,787 | ₩26,319 | ₩26,613 | +1.12% | 17.4만 |
|---|
| 2025.12.30 | ₩26,546 | ₩26,546 | ₩26,185 | ₩26,292 | -0.96% | 21.1만 |
|---|
| 2025.12.29 | ₩26,894 | ₩27,121 | ₩26,586 | ₩26,733 | -0.60% | 29.9만 |
|---|
| 2025.12.26 | ₩27,095 | ₩27,483 | ₩26,948 | ₩27,202 | +0.40% | 23.2만 |
|---|
| 2025.12.24 | ₩26,907 | ₩27,055 | ₩26,787 | ₩26,988 | +0.30% | 14.5만 |
|---|
| 2025.12.23 | ₩27,121 | ₩27,162 | ₩26,774 | ₩26,840 | -1.04% | 14.7만 |
|---|
| 2025.12.22 | ₩27,402 | ₩27,469 | ₩26,948 | ₩27,269 | -0.49% | 24.4만 |
|---|
| 2025.12.19 | ₩27,764 | ₩27,978 | ₩27,376 | ₩27,857 | +0.34% | 25.2만 |
|---|
| 2025.12.18 | ₩27,148 | ₩28,005 | ₩27,148 | ₩27,871 | +2.66% | 54.2만 |
|---|
| 2025.12.17 | ₩27,817 | ₩27,964 | ₩26,921 | ₩27,001 | -2.93% | 66.5만 |
|---|
| 2025.12.16 | ₩27,095 | ₩28,326 | ₩27,068 | ₩28,259 | +4.30% | 67만 |
|---|
| 2025.12.15 | ₩26,078 | ₩27,055 | ₩26,078 | ₩26,613 | +2.05% | 22만 |
|---|
| 2025.12.12 | ₩25,663 | ₩26,399 | ₩25,489 | ₩26,265 | +2.35% | 34.7만 |
|---|
| 2025.12.11 | ₩25,810 | ₩25,850 | ₩25,436 | ₩25,703 | -0.41% | 35.2만 |
|---|
| 2025.12.10 | ₩25,904 | ₩26,118 | ₩25,395 | ₩25,489 | -1.60% | 27.8만 |
|---|
| 2025.12.09 | ₩26,279 | ₩26,279 | ₩25,596 | ₩26,051 | -0.87% | 32.1만 |
|---|
| 2025.12.08 | ₩26,024 | ₩26,506 | ₩25,797 | ₩26,305 | +1.08% | 39.5만 |
|---|
| 2025.12.05 | ₩25,650 | ₩25,797 | ₩24,967 | ₩25,797 | +0.57% | 46.1만 |
|---|
| 2025.12.04 | ₩25,770 | ₩25,944 | ₩25,476 | ₩25,556 | -0.83% | 25.5만 |
|---|
| 2025.12.03 | ₩26,452 | ₩26,479 | ₩25,676 | ₩25,770 | -2.58% | 24.6만 |
|---|
| 2025.12.02 | ₩26,131 | ₩26,988 | ₩26,131 | ₩26,747 | +2.36% | 16.8만 |
|---|
| 2025.12.01 | ₩26,506 | ₩26,506 | ₩25,783 | ₩26,078 | -1.62% | 18.7만 |
|---|
| 2025.11.28 | ₩27,242 | ₩27,255 | ₩26,345 | ₩26,586 | -2.41% | 16.4만 |
|---|
| 2025.11.26 | ₩27,657 | ₩27,657 | ₩26,867 | ₩27,242 | -1.50% | 25.9만 |
|---|
| 2025.11.25 | ₩27,844 | ₩28,098 | ₩27,469 | ₩27,643 | -0.72% | 32.9만 |
|---|
| 2025.11.24 | ₩27,202 | ₩28,125 | ₩27,148 | ₩27,322 | +0.44% | 45만 |
|---|
| 2025.11.21 | ₩27,563 | ₩27,964 | ₩26,921 | ₩27,162 | -1.46% | 49.2만 |
|---|
| 2025.11.20 | ₩26,600 | ₩27,509 | ₩25,864 | ₩27,469 | +3.27% | 64.4만 |
|---|
| 2025.11.19 | ₩27,041 | ₩27,456 | ₩26,693 | ₩26,827 | -0.79% | 36.9만 |
|---|
| 2025.11.18 | ₩26,774 | ₩26,894 | ₩26,038 | ₩26,158 | -2.30% | 44.9만 |
|---|
| 2025.11.17 | ₩25,690 | ₩26,774 | ₩25,690 | ₩26,573 | +3.44% | 35.9만 |
|---|
| 2025.11.14 | ₩26,319 | ₩26,921 | ₩25,529 | ₩25,650 | -2.54% | 53.5만 |
|---|
| 2025.11.13 | ₩26,412 | ₩26,760 | ₩26,038 | ₩26,519 | +0.41% | 29.2만 |
|---|
| 2025.11.12 | ₩26,225 | ₩26,720 | ₩26,078 | ₩26,640 | +1.58% | 29.7만 |
|---|
| 2025.11.11 | ₩26,345 | ₩26,345 | ₩25,543 | ₩25,917 | -1.63% | 39.3만 |
|---|
| 2025.11.10 | ₩26,988 | ₩27,643 | ₩26,479 | ₩26,586 | -1.49% | 57.4만 |
|---|
| 2025.11.07 | ₩27,670 | ₩27,831 | ₩26,974 | ₩27,095 | -2.08% | 39.1만 |
|---|
| 2025.11.06 | ₩28,259 | ₩28,259 | ₩27,322 | ₩27,898 | -1.28% | 32.6만 |
|---|
| 2025.11.05 | ₩28,580 | ₩28,580 | ₩27,777 | ₩28,419 | -0.56% | 23.7만 |
|---|
| 2025.11.04 | ₩28,553 | ₩29,075 | ₩28,406 | ₩28,567 | +0.05% | 32.9만 |
|---|
| 2025.11.03 | ₩27,911 | ₩28,567 | ₩27,790 | ₩27,951 | +0.14% | 29.9만 |
|---|
| 2025.10.31 | ₩28,205 | ₩28,433 | ₩27,590 | ₩27,924 | -1.00% | 45만 |
|---|
| 2025.10.30 | ₩28,031 | ₩28,379 | ₩27,630 | ₩28,312 | +1.00% | 10.5만 |
|---|
| 2025.10.29 | ₩28,379 | ₩28,379 | ₩27,697 | ₩27,978 | -1.41% | 28만 |
|---|
| 2025.10.28 | ₩28,031 | ₩28,393 | ₩27,831 | ₩28,393 | +1.29% | 29.2만 |
|---|
| 2025.10.27 | ₩27,777 | ₩28,031 | ₩27,617 | ₩27,777 | 0.00% | 50.2만 |
|---|
| 2025.10.24 | ₩27,175 | ₩27,951 | ₩27,148 | ₩27,898 | +2.66% | 33.4만 |
|---|
| 2025.10.23 | ₩27,162 | ₩27,683 | ₩26,974 | ₩27,322 | +0.59% | 63.9만 |
|---|
| 2025.10.22 | ₩28,526 | ₩28,901 | ₩27,844 | ₩28,071 | -1.59% | 51.4만 |
|---|
| 2025.10.21 | ₩28,513 | ₩29,075 | ₩28,379 | ₩28,807 | +1.03% | 51.7만 |
|---|
| 2025.10.20 | ₩29,075 | ₩29,155 | ₩28,540 | ₩28,674 | -1.38% | 21.7만 |
|---|
| 2025.10.17 | ₩29,516 | ₩29,757 | ₩29,169 | ₩29,289 | -0.77% | 21만 |
|---|
| 2025.10.16 | ₩28,928 | ₩30,105 | ₩28,874 | ₩29,704 | +2.68% | 21.5만 |
|---|
| 2025.10.15 | ₩28,647 | ₩29,450 | ₩28,326 | ₩29,035 | +1.35% | 30.7만 |
|---|
| 2025.10.14 | ₩29,717 | ₩29,824 | ₩28,660 | ₩28,981 | -2.48% | 29.4만 |
|---|
| 2025.10.13 | ₩29,262 | ₩29,516 | ₩28,901 | ₩28,968 | -1.01% | 35.6만 |
|---|
| 2025.10.10 | ₩28,500 | ₩29,811 | ₩28,299 | ₩29,811 | +4.60% | 74.9만 |
|---|