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 | ₩11,357 | ₩11,411 | ₩11,062 | ₩11,344 | -0.12% | 2258.1만 |
| 2026.10.08 | ₩11,571 | ₩11,612 | ₩11,183 | ₩11,277 | -2.55% | 2628.7만 |
| 2026.10.07 | ₩11,719 | ₩12,094 | ₩11,545 | ₩11,960 | +2.06% | 1967.1만 |
| 2026.10.06 | ₩12,120 | ₩12,134 | ₩11,705 | ₩11,839 | -2.32% | 1578.8만 |
| 2026.10.05 | ₩12,254 | ₩12,482 | ₩11,812 | ₩11,946 | -2.51% | 1742.3만 |
| 2026.10.02 | ₩12,549 | ₩12,549 | ₩12,134 | ₩12,174 | -2.99% | 1712.2만 |
| 2026.10.01 | ₩12,844 | ₩12,884 | ₩12,187 | ₩12,228 | -4.80% | 2358.7만 |
| 2026.09.30 | ₩12,576 | ₩12,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,696 |
| +0.96% |
| 1520.8만 |
| 2026.09.29 | ₩12,844 | ₩12,911 | ₩12,576 | ₩12,670 | -1.36% | 1989.8만 |
|---|
| 2026.09.28 | ₩12,187 | ₩12,562 | ₩12,147 | ₩12,442 | +2.09% | 1849.2만 |
|---|
| 2026.09.25 | ₩12,522 | ₩12,629 | ₩12,362 | ₩12,469 | -0.43% | 1911.9만 |
|---|
| 2026.09.24 | ₩12,094 | ₩12,308 | ₩11,920 | ₩12,241 | +1.22% | 2626.1만 |
|---|
| 2026.09.23 | ₩12,388 | ₩12,455 | ₩12,094 | ₩12,335 | -0.43% | 2919.9만 |
|---|
| 2026.09.22 | ₩12,589 | ₩12,710 | ₩12,214 | ₩12,562 | -0.21% | 1828.4만 |
|---|
| 2026.09.21 | ₩12,094 | ₩12,429 | ₩11,933 | ₩12,402 | +2.55% | 1485.1만 |
|---|
| 2026.09.18 | ₩11,786 | ₩11,906 | ₩11,665 | ₩11,839 | +0.45% | 1699.3만 |
|---|
| 2026.09.17 | ₩12,120 | ₩12,134 | ₩11,745 | ₩11,772 | -2.87% | 1581.3만 |
|---|
| 2026.09.16 | ₩11,545 | ₩12,040 | ₩11,545 | ₩11,933 | +3.36% | 2112.1만 |
|---|
| 2026.09.15 | ₩11,679 | ₩11,679 | ₩11,210 | ₩11,277 | -3.44% | 1503.4만 |
|---|
| 2026.09.14 | ₩11,237 | ₩11,906 | ₩11,237 | ₩11,799 | +5.01% | 3308.7만 |
|---|
| 2026.09.11 | ₩11,705 | ₩11,719 | ₩11,357 | ₩11,558 | -1.26% | 1619.6만 |
|---|
| 2026.09.10 | ₩11,210 | ₩11,839 | ₩11,210 | ₩11,638 | +3.82% | 1253.7만 |
|---|
| 2026.09.09 | ₩11,397 | ₩11,598 | ₩11,277 | ₩11,478 | +0.71% | 1347.6만 |
|---|
| 2026.09.08 | ₩11,679 | ₩11,853 | ₩11,518 | ₩11,665 | -0.11% | 1415.1만 |
|---|
| 2026.09.04 | ₩11,920 | ₩12,187 | ₩11,853 | ₩11,933 | +0.11% | 862.6만 |
|---|
| 2026.09.03 | ₩11,531 | ₩11,732 | ₩11,411 | ₩11,719 | +1.63% | 976.3만 |
|---|
| 2026.09.02 | ₩11,839 | ₩11,853 | ₩11,478 | ₩11,558 | -2.38% | 840.7만 |
|---|
| 2026.09.01 | ₩11,625 | ₩11,946 | ₩11,625 | ₩11,665 | +0.35% | 1069.5만 |
|---|
| 2026.08.31 | ₩12,054 | ₩12,295 | ₩11,786 | ₩11,973 | -0.67% | 1257.8만 |
|---|
| 2026.08.28 | ₩12,603 | ₩12,696 | ₩12,455 | ₩12,482 | -0.96% | 664.8만 |
|---|
| 2026.08.27 | ₩12,629 | ₩12,911 | ₩12,455 | ₩12,629 | 0.00% | 638.8만 |
|---|
| 2026.08.26 | ₩12,937 | ₩13,018 | ₩12,321 | ₩12,562 | -2.90% | 581.5만 |
|---|
| 2026.08.25 | ₩12,629 | ₩12,710 | ₩12,429 | ₩12,710 | +0.64% | 609.7만 |
|---|
| 2026.08.24 | ₩12,228 | ₩12,509 | ₩12,067 | ₩12,295 | +0.55% | 401.6만 |
|---|
| 2026.08.21 | ₩12,040 | ₩12,187 | ₩11,853 | ₩12,080 | +0.33% | 166.3만 |
|---|
| 2026.08.20 | ₩11,866 | ₩12,067 | ₩11,692 | ₩12,027 | +1.35% | 180.8만 |
|---|
| 2026.08.19 | ₩12,000 | ₩12,174 | ₩11,866 | ₩12,094 | +0.78% | 184.8만 |
|---|
| 2026.08.18 | ₩12,187 | ₩12,281 | ₩12,054 | ₩12,067 | -0.99% | 154.2만 |
|---|
| 2026.08.17 | ₩12,683 | ₩12,817 | ₩12,455 | ₩12,495 | -1.48% | 156.5만 |
|---|
| 2026.08.14 | ₩13,031 | ₩13,058 | ₩12,683 | ₩12,763 | -2.06% | 75.1만 |
|---|
| 2026.08.13 | ₩13,339 | ₩13,473 | ₩13,098 | ₩13,125 | -1.61% | 75.8만 |
|---|
| 2026.08.12 | ₩13,326 | ₩13,420 | ₩13,085 | ₩13,125 | -1.51% | 55만 |
|---|
| 2026.08.11 | ₩13,527 | ₩13,527 | ₩13,112 | ₩13,179 | -2.57% | 74.4만 |
|---|
| 2026.08.10 | ₩14,531 | ₩14,585 | ₩13,500 | ₩13,500 | -7.10% | 132.7만 |
|---|
| 2026.08.07 | ₩14,812 | ₩15,080 | ₩14,625 | ₩14,893 | +0.54% | 73만 |
|---|
| 2026.08.06 | ₩14,464 | ₩14,839 | ₩14,357 | ₩14,545 | +0.56% | 121.8만 |
|---|
| 2026.08.05 | ₩14,277 | ₩15,027 | ₩14,183 | ₩15,000 | +5.07% | 109.3만 |
|---|
| 2026.08.04 | ₩14,719 | ₩15,054 | ₩14,304 | ₩14,370 | -2.37% | 159.7만 |
|---|
| 2026.08.03 | ₩14,330 | ₩14,545 | ₩14,009 | ₩14,277 | -0.37% | 108.7만 |
|---|
| 2026.07.31 | ₩14,170 | ₩14,478 | ₩13,835 | ₩13,902 | -1.89% | 115.7만 |
|---|
| 2026.07.30 | ₩14,545 | ₩14,585 | ₩14,103 | ₩14,170 | -2.58% | 91.2만 |
|---|
| 2026.07.29 | ₩14,049 | ₩14,424 | ₩13,955 | ₩14,317 | +1.91% | 218.7만 |
|---|
| 2026.07.28 | ₩14,451 | ₩15,013 | ₩14,263 | ₩14,879 | +2.97% | 103.7만 |
|---|
| 2026.07.27 | ₩14,478 | ₩14,518 | ₩14,062 | ₩14,451 | -0.19% | 131.6만 |
|---|
| 2026.07.24 | ₩13,995 | ₩13,995 | ₩13,500 | ₩13,888 | -0.77% | 119.5만 |
|---|
| 2026.07.23 | ₩13,620 | ₩14,036 | ₩13,513 | ₩13,969 | +2.56% | 87.3만 |
|---|
| 2026.07.22 | ₩14,062 | ₩14,196 | ₩13,915 | ₩14,076 | +0.10% | 94.1만 |
|---|
| 2026.07.21 | ₩14,558 | ₩14,745 | ₩14,384 | ₩14,384 | -1.20% | 91.4만 |
|---|
| 2026.07.20 | ₩14,879 | ₩14,946 | ₩14,464 | ₩14,679 | -1.35% | 72.6만 |
|---|
| 2026.07.17 | ₩14,732 | ₩15,013 | ₩14,585 | ₩14,799 | +0.45% | 94.6만 |
|---|
| 2026.07.16 | ₩15,362 | ₩15,362 | ₩15,013 | ₩15,161 | -1.31% | 58.4만 |
|---|
| 2026.07.15 | ₩15,201 | ₩15,830 | ₩15,161 | ₩15,455 | +1.67% | 76.3만 |
|---|
| 2026.07.14 | ₩15,147 | ₩15,549 | ₩15,054 | ₩15,174 | +0.18% | 145.8만 |
|---|
| 2026.07.13 | ₩15,857 | ₩15,857 | ₩15,174 | ₩15,295 | -3.55% | 131.6만 |
|---|
| 2026.07.10 | ₩16,272 | ₩16,701 | ₩16,179 | ₩16,272 | 0.00% | 105.5만 |
|---|
| 2026.07.09 | ₩16,138 | ₩16,473 | ₩16,058 | ₩16,433 | +1.83% | 112.5만 |
|---|
| 2026.07.08 | ₩15,991 | ₩16,406 | ₩15,710 | ₩15,951 | -0.25% | 198.5만 |
|---|
| 2026.07.07 | ₩17,223 | ₩17,223 | ₩16,433 | ₩16,513 | -4.12% | 192.8만 |
|---|
| 2026.07.06 | ₩17,571 | ₩17,598 | ₩17,263 | ₩17,531 | -0.23% | 126.2만 |
|---|
| 2026.07.02 | ₩17,518 | ₩17,665 | ₩17,196 | ₩17,464 | -0.31% | 148.5만 |
|---|
| 2026.07.01 | ₩17,612 | ₩17,853 | ₩17,317 | ₩17,719 | +0.61% | 111.8만 |
|---|
| 2026.06.30 | ₩17,129 | ₩17,531 | ₩16,862 | ₩17,491 | +2.11% | 167.1만 |
|---|
| 2026.06.29 | ₩16,955 | ₩17,277 | ₩16,781 | ₩17,223 | +1.58% | 349.6만 |
|---|
| 2026.06.26 | ₩16,955 | ₩17,143 | ₩16,862 | ₩17,049 | +0.55% | 141.2만 |
|---|
| 2026.06.25 | ₩17,370 | ₩17,558 | ₩16,728 | ₩16,875 | -2.85% | 276.6만 |
|---|
| 2026.06.24 | ₩17,210 | ₩17,571 | ₩17,089 | ₩17,237 | +0.16% | 198만 |
|---|
| 2026.06.23 | ₩16,848 | ₩17,009 | ₩16,594 | ₩16,661 | -1.11% | 176.6만 |
|---|
| 2026.06.22 | ₩17,397 | ₩17,598 | ₩16,982 | ₩17,009 | -2.23% | 134.3만 |
|---|
| 2026.06.18 | ₩17,183 | ₩17,772 | ₩17,183 | ₩17,478 | +1.71% | 389.8만 |
|---|
| 2026.06.17 | ₩16,567 | ₩16,955 | ₩16,487 | ₩16,875 | +1.86% | 315.7만 |
|---|
| 2026.06.16 | ₩16,647 | ₩16,701 | ₩16,406 | ₩16,473 | -1.05% | 300.9만 |
|---|
| 2026.06.15 | ₩16,567 | ₩16,620 | ₩16,085 | ₩16,326 | -1.46% | 352.1만 |
|---|
| 2026.06.12 | ₩15,750 | ₩15,790 | ₩14,960 | ₩15,281 | -2.98% | 274.7만 |
|---|
| 2026.06.11 | ₩14,625 | ₩15,549 | ₩14,571 | ₩15,536 | +6.23% | 404.4만 |
|---|
| 2026.06.10 | ₩15,120 | ₩15,161 | ₩14,504 | ₩14,906 | -1.42% | 160.4만 |
|---|
| 2026.06.09 | ₩15,000 | ₩15,683 | ₩14,987 | ₩15,375 | +2.50% | 360.1만 |
|---|
| 2026.06.08 | ₩15,000 | ₩15,027 | ₩14,558 | ₩14,893 | -0.71% | 139.2만 |
|---|
| 2026.06.05 | ₩14,745 | ₩15,254 | ₩14,705 | ₩15,254 | +3.45% | 219.3만 |
|---|
| 2026.06.04 | ₩14,812 | ₩14,973 | ₩14,545 | ₩14,665 | -0.99% | 118만 |
|---|
| 2026.06.03 | ₩14,960 | ₩15,067 | ₩14,357 | ₩14,692 | -1.79% | 181.4만 |
|---|
| 2026.06.02 | ₩15,549 | ₩15,549 | ₩14,973 | ₩15,107 | -2.84% | 155.5만 |
|---|
| 2026.06.01 | ₩15,562 | ₩15,670 | ₩15,161 | ₩15,442 | -0.77% | 193.3만 |
|---|
| 2026.05.29 | ₩15,804 | ₩16,165 | ₩15,737 | ₩15,991 | +1.19% | 117.8만 |
|---|
| 2026.05.28 | ₩15,335 | ₩15,777 | ₩15,241 | ₩15,629 | +1.92% | 123.5만 |
|---|
| 2026.05.27 | ₩15,616 | ₩15,870 | ₩15,335 | ₩15,603 | -0.09% | 202.9만 |
|---|
| 2026.05.26 | ₩14,665 | ₩15,161 | ₩14,317 | ₩15,147 | +3.29% | 181.5만 |
|---|
| 2026.05.22 | ₩14,598 | ₩14,665 | ₩14,304 | ₩14,370 | -1.56% | 132.4만 |
|---|
| 2026.05.21 | ₩13,902 | ₩14,719 | ₩13,835 | ₩14,518 | +4.43% | 296.1만 |
|---|
| 2026.05.20 | ₩13,687 | ₩14,250 | ₩13,353 | ₩14,183 | +3.62% | 342.3만 |
|---|
| 2026.05.19 | ₩13,781 | ₩13,995 | ₩13,460 | ₩13,527 | -1.85% | 159.5만 |
|---|
| 2026.05.18 | ₩14,612 | ₩14,732 | ₩13,808 | ₩13,875 | -5.04% | 261.5만 |
|---|
| 2026.05.15 | ₩14,826 | ₩14,866 | ₩14,384 | ₩14,397 | -2.89% | 204.9만 |
|---|
| 2026.05.14 | ₩15,362 | ₩15,388 | ₩15,054 | ₩15,094 | -1.74% | 76.1만 |
|---|
| 2026.05.13 | ₩15,348 | ₩15,670 | ₩15,281 | ₩15,308 | -0.26% | 171.1만 |
|---|
| 2026.05.12 | ₩15,308 | ₩15,576 | ₩15,214 | ₩15,321 | +0.09% | 146.6만 |
|---|
| 2026.05.11 | ₩16,071 | ₩16,112 | ₩15,536 | ₩15,576 | -3.08% | 160.2만 |
|---|
| 2026.05.08 | ₩16,379 | ₩16,567 | ₩16,125 | ₩16,446 | +0.41% | 106.1만 |
|---|
| 2026.05.07 | ₩16,245 | ₩16,714 | ₩16,165 | ₩16,245 | 0.00% | 421만 |
|---|
| 2026.05.06 | ₩15,536 | ₩15,844 | ₩15,268 | ₩15,683 | +0.95% | 339.8만 |
|---|
| 2026.05.05 | ₩14,598 | ₩14,759 | ₩14,330 | ₩14,504 | -0.64% | 189.8만 |
|---|
| 2026.05.04 | ₩14,853 | ₩15,094 | ₩14,437 | ₩14,504 | -2.34% | 209.3만 |
|---|
| 2026.05.01 | ₩14,692 | ₩15,054 | ₩14,424 | ₩14,786 | +0.64% | 245.1만 |
|---|
| 2026.04.30 | ₩15,080 | ₩15,241 | ₩14,304 | ₩14,397 | -4.53% | 325.3만 |
|---|
| 2026.04.29 | ₩15,067 | ₩15,201 | ₩14,652 | ₩14,679 | -2.58% | 347.5만 |
|---|
| 2026.04.28 | ₩15,429 | ₩15,562 | ₩15,201 | ₩15,375 | -0.35% | 164.1만 |
|---|
| 2026.04.27 | ₩15,750 | ₩15,978 | ₩15,402 | ₩15,897 | +0.94% | 78.9만 |
|---|
| 2026.04.24 | ₩15,884 | ₩16,232 | ₩15,830 | ₩15,844 | -0.25% | 85.5만 |
|---|
| 2026.04.23 | ₩15,870 | ₩16,058 | ₩15,656 | ₩15,763 | -0.68% | 196.5만 |
|---|
| 2026.04.22 | ₩16,152 | ₩16,179 | ₩15,884 | ₩16,004 | -0.91% | 129.4만 |
|---|
| 2026.04.21 | ₩16,781 | ₩16,969 | ₩16,366 | ₩16,420 | -2.15% | 187.4만 |
|---|
| 2026.04.20 | ₩16,781 | ₩17,049 | ₩16,500 | ₩16,902 | +0.72% | 190.9만 |
|---|
| 2026.04.17 | ₩17,250 | ₩17,826 | ₩16,848 | ₩16,928 | -1.86% | 229.9만 |
|---|
| 2026.04.16 | ₩16,446 | ₩16,487 | ₩15,857 | ₩16,018 | -2.61% | 163.4만 |
|---|
| 2026.04.15 | ₩16,594 | ₩16,795 | ₩16,245 | ₩16,500 | -0.56% | 145.5만 |
|---|
| 2026.04.14 | ₩16,125 | ₩16,687 | ₩16,098 | ₩16,406 | +1.74% | 321.8만 |
|---|
| 2026.04.13 | ₩15,482 | ₩16,004 | ₩15,415 | ₩15,750 | +1.73% | 355.8만 |
|---|
| 2026.04.10 | ₩15,696 | ₩16,125 | ₩15,549 | ₩15,830 | +0.85% | 597.5만 |
|---|
| 2026.04.09 | ₩15,147 | ₩15,723 | ₩14,732 | ₩15,616 | +3.09% | 1119만 |
|---|
| 2026.04.08 | ₩15,804 | ₩16,112 | ₩15,161 | ₩15,214 | -3.73% | 937.9만 |
|---|
| 2026.04.07 | ₩14,370 | ₩14,411 | ₩13,942 | ₩14,237 | -0.93% | 1142.3만 |
|---|
| 2026.04.06 | ₩14,692 | ₩14,839 | ₩14,451 | ₩14,464 | -1.55% | 886.4만 |
|---|
| 2026.04.02 | ₩14,156 | ₩14,799 | ₩13,781 | ₩14,638 | +3.41% | 889.2만 |
|---|
| 2026.04.01 | ₩14,411 | ₩15,054 | ₩14,049 | ₩14,772 | +2.51% | 1319.6만 |
|---|
| 2026.03.31 | ₩13,393 | ₩14,277 | ₩13,085 | ₩13,768 | +2.80% | 1341.3만 |
|---|
| 2026.03.30 | ₩12,951 | ₩13,527 | ₩12,817 | ₩13,433 | +3.72% | 771.3만 |
|---|
| 2026.03.27 | ₩13,647 | ₩13,754 | ₩13,098 | ₩13,165 | -3.53% | 499.2만 |
|---|
| 2026.03.26 | ₩14,036 | ₩14,062 | ₩13,487 | ₩13,607 | -3.05% | 204.5만 |
|---|
| 2026.03.25 | ₩14,237 | ₩14,237 | ₩13,888 | ₩14,076 | -1.13% | 260.9만 |
|---|
| 2026.03.24 | ₩14,478 | ₩14,478 | ₩13,647 | ₩13,969 | -3.52% | 611.9만 |
|---|
| 2026.03.23 | ₩15,455 | ₩15,616 | ₩14,531 | ₩14,652 | -5.20% | 768만 |
|---|
| 2026.03.20 | ₩14,853 | ₩15,000 | ₩14,491 | ₩14,960 | +0.72% | 434.9만 |
|---|
| 2026.03.19 | ₩15,295 | ₩15,388 | ₩14,759 | ₩14,946 | -2.28% | 545.8만 |
|---|
| 2026.03.18 | ₩15,308 | ₩15,429 | ₩15,174 | ₩15,415 | +0.70% | 339.5만 |
|---|
| 2026.03.17 | ₩15,562 | ₩15,683 | ₩15,107 | ₩15,402 | -1.03% | 310.9만 |
|---|
| 2026.03.16 | ₩15,804 | ₩16,045 | ₩15,616 | ₩15,710 | -0.59% | 343.4만 |
|---|
| 2026.03.13 | ₩15,991 | ₩16,138 | ₩15,696 | ₩15,830 | -1.01% | 129.6만 |
|---|
| 2026.03.12 | ₩16,098 | ₩16,165 | ₩15,522 | ₩15,897 | -1.25% | 109.3만 |
|---|
| 2026.03.11 | ₩17,129 | ₩17,129 | ₩16,192 | ₩16,232 | -5.24% | 153만 |
|---|
| 2026.03.10 | ₩16,835 | ₩17,183 | ₩16,554 | ₩17,022 | +1.11% | 146.6만 |
|---|
| 2026.03.09 | ₩16,259 | ₩16,848 | ₩16,138 | ₩16,620 | +2.22% | 187.8만 |
|---|
| 2026.03.06 | ₩16,152 | ₩16,701 | ₩16,031 | ₩16,487 | +2.07% | 162.6만 |
|---|
| 2026.03.05 | ₩16,554 | ₩16,741 | ₩16,179 | ₩16,487 | -0.40% | 129.7만 |
|---|
| 2026.03.04 | ₩16,795 | ₩17,170 | ₩16,527 | ₩16,687 | -0.64% | 86.5만 |
|---|
| 2026.03.03 | ₩16,004 | ₩16,741 | ₩15,804 | ₩16,460 | +2.85% | 232만 |
|---|
| 2026.03.02 | ₩15,750 | ₩16,647 | ₩15,737 | ₩16,179 | +2.72% | 268.6만 |
|---|
| 2026.02.27 | ₩17,036 | ₩17,478 | ₩16,728 | ₩16,835 | -1.18% | 74.8만 |
|---|
| 2026.02.26 | ₩17,786 | ₩17,987 | ₩16,995 | ₩17,370 | -2.33% | 72.9만 |
|---|
| 2026.02.25 | ₩17,210 | ₩17,920 | ₩17,183 | ₩17,518 | +1.79% | 36.8만 |
|---|
| 2026.02.24 | ₩17,330 | ₩17,772 | ₩17,277 | ₩17,357 | +0.15% | 38만 |
|---|
| 2026.02.23 | ₩17,370 | ₩17,491 | ₩16,821 | ₩17,303 | -0.39% | 42.9만 |
|---|
| 2026.02.20 | ₩17,424 | ₩17,692 | ₩17,237 | ₩17,464 | +0.23% | 33.9만 |
|---|
| 2026.02.19 | ₩17,143 | ₩17,424 | ₩16,848 | ₩17,290 | +0.86% | 109.1만 |
|---|
| 2026.02.18 | ₩17,745 | ₩17,893 | ₩17,491 | ₩17,545 | -1.13% | 61만 |
|---|
| 2026.02.17 | ₩17,692 | ₩18,589 | ₩17,478 | ₩18,228 | +3.03% | 44.5만 |
|---|
| 2026.02.13 | ₩18,094 | ₩18,174 | ₩17,678 | ₩17,826 | -1.48% | 40.6만 |
|---|
| 2026.02.12 | ₩17,518 | ₩18,187 | ₩17,263 | ₩18,053 | +3.06% | 76.9만 |
|---|
| 2026.02.11 | ₩17,906 | ₩17,906 | ₩17,344 | ₩17,424 | -2.69% | 77.9만 |
|---|
| 2026.02.10 | ₩18,228 | ₩18,603 | ₩18,228 | ₩18,362 | +0.73% | 30.9만 |
|---|
| 2026.02.09 | ₩18,683 | ₩18,777 | ₩18,268 | ₩18,335 | -1.86% | 43.7만 |
|---|
| 2026.02.06 | ₩19,192 | ₩19,192 | ₩18,469 | ₩18,616 | -3.00% | 40만 |
|---|
| 2026.02.05 | ₩19,286 | ₩19,888 | ₩19,165 | ₩19,339 | +0.28% | 94.4만 |
|---|
| 2026.02.04 | ₩19,674 | ₩19,674 | ₩18,803 | ₩18,911 | -3.88% | 80.3만 |
|---|
| 2026.02.03 | ₩21,040 | ₩21,161 | ₩19,701 | ₩19,795 | -5.92% | 113.9만 |
|---|
| 2026.02.02 | ₩21,040 | ₩21,375 | ₩20,786 | ₩21,134 | +0.45% | 48.5만 |
|---|
| 2026.01.30 | ₩20,920 | ₩21,295 | ₩20,303 | ₩20,317 | -2.88% | 96.7만 |
|---|
| 2026.01.29 | ₩20,263 | ₩20,786 | ₩19,754 | ₩20,719 | +2.25% | 58.6만 |
|---|
| 2026.01.28 | ₩21,268 | ₩21,562 | ₩21,067 | ₩21,134 | -0.63% | 29.1만 |
|---|
| 2026.01.27 | ₩21,777 | ₩21,857 | ₩21,348 | ₩21,469 | -1.41% | 15.1만 |
|---|
| 2026.01.26 | ₩21,362 | ₩22,098 | ₩21,362 | ₩21,884 | +2.45% | 27.3만 |
|---|
| 2026.01.23 | ₩21,696 | ₩21,964 | ₩21,268 | ₩21,911 | +0.99% | 23만 |
|---|
| 2026.01.22 | ₩22,460 | ₩22,540 | ₩22,031 | ₩22,125 | -1.49% | 37.8만 |
|---|
| 2026.01.21 | ₩22,781 | ₩22,781 | ₩21,978 | ₩22,272 | -2.23% | 57.5만 |
|---|
| 2026.01.20 | ₩22,982 | ₩23,464 | ₩22,714 | ₩23,384 | +1.75% | 24.4만 |
|---|
| 2026.01.16 | ₩23,370 | ₩23,464 | ₩23,183 | ₩23,263 | -0.46% | 24.5만 |
|---|
| 2026.01.15 | ₩23,317 | ₩23,652 | ₩22,902 | ₩23,317 | 0.00% | 75.7만 |
|---|
| 2026.01.14 | ₩23,772 | ₩23,772 | ₩22,299 | ₩22,915 | -3.61% | 123.6만 |
|---|
| 2026.01.13 | ₩24,308 | ₩24,308 | ₩23,571 | ₩23,933 | -1.54% | 90.2만 |
|---|
| 2026.01.12 | ₩24,308 | ₩24,911 | ₩24,241 | ₩24,683 | +1.54% | 41.8만 |
|---|
| 2026.01.09 | ₩24,214 | ₩24,482 | ₩24,120 | ₩24,335 | +0.50% | 36.1만 |
|---|
| 2026.01.08 | ₩25,848 | ₩25,888 | ₩24,094 | ₩24,415 | -5.54% | 70.5만 |
|---|
| 2026.01.07 | ₩25,286 | ₩26,103 | ₩25,286 | ₩26,049 | +3.02% | 35.7만 |
|---|
| 2026.01.06 | ₩24,147 | ₩25,580 | ₩24,067 | ₩25,486 | +5.55% | 78만 |
|---|
| 2026.01.05 | ₩23,772 | ₩25,433 | ₩23,745 | ₩24,187 | +1.75% | 111.2만 |
|---|
| 2026.01.02 | ₩26,665 | ₩26,946 | ₩25,420 | ₩25,553 | -4.17% | 37.3만 |
|---|
| 2025.12.31 | ₩26,344 | ₩26,812 | ₩26,344 | ₩26,638 | +1.12% | 17.4만 |
|---|
| 2025.12.30 | ₩26,571 | ₩26,571 | ₩26,210 | ₩26,317 | -0.96% | 21.1만 |
|---|
| 2025.12.29 | ₩26,920 | ₩27,147 | ₩26,611 | ₩26,759 | -0.60% | 29.9만 |
|---|
| 2025.12.26 | ₩27,120 | ₩27,509 | ₩26,973 | ₩27,228 | +0.40% | 23.2만 |
|---|
| 2025.12.24 | ₩26,933 | ₩27,080 | ₩26,812 | ₩27,013 | +0.30% | 14.5만 |
|---|
| 2025.12.23 | ₩27,147 | ₩27,187 | ₩26,799 | ₩26,866 | -1.04% | 14.7만 |
|---|
| 2025.12.22 | ₩27,428 | ₩27,495 | ₩26,973 | ₩27,295 | -0.49% | 24.4만 |
|---|
| 2025.12.19 | ₩27,790 | ₩28,004 | ₩27,402 | ₩27,884 | +0.34% | 25.2만 |
|---|
| 2025.12.18 | ₩27,174 | ₩28,031 | ₩27,174 | ₩27,897 | +2.66% | 54.2만 |
|---|
| 2025.12.17 | ₩27,844 | ₩27,991 | ₩26,946 | ₩27,027 | -2.93% | 66.5만 |
|---|
| 2025.12.16 | ₩27,120 | ₩28,353 | ₩27,094 | ₩28,286 | +4.30% | 67만 |
|---|
| 2025.12.15 | ₩26,103 | ₩27,080 | ₩26,103 | ₩26,638 | +2.05% | 22만 |
|---|
| 2025.12.12 | ₩25,687 | ₩26,424 | ₩25,513 | ₩26,290 | +2.35% | 34.7만 |
|---|
| 2025.12.11 | ₩25,835 | ₩25,875 | ₩25,460 | ₩25,728 | -0.41% | 35.2만 |
|---|
| 2025.12.10 | ₩25,928 | ₩26,143 | ₩25,420 | ₩25,513 | -1.60% | 27.8만 |
|---|
| 2025.12.09 | ₩26,303 | ₩26,303 | ₩25,620 | ₩26,076 | -0.87% | 32.1만 |
|---|
| 2025.12.08 | ₩26,049 | ₩26,531 | ₩25,821 | ₩26,330 | +1.08% | 39.5만 |
|---|
| 2025.12.05 | ₩25,674 | ₩25,821 | ₩24,991 | ₩25,821 | +0.57% | 46.1만 |
|---|
| 2025.12.04 | ₩25,795 | ₩25,969 | ₩25,500 | ₩25,580 | -0.83% | 25.5만 |
|---|
| 2025.12.03 | ₩26,478 | ₩26,504 | ₩25,701 | ₩25,795 | -2.58% | 24.6만 |
|---|
| 2025.12.02 | ₩26,156 | ₩27,013 | ₩26,156 | ₩26,772 | +2.36% | 16.8만 |
|---|
| 2025.12.01 | ₩26,531 | ₩26,531 | ₩25,808 | ₩26,103 | -1.62% | 18.7만 |
|---|
| 2025.11.28 | ₩27,268 | ₩27,281 | ₩26,370 | ₩26,611 | -2.41% | 16.4만 |
|---|
| 2025.11.26 | ₩27,683 | ₩27,683 | ₩26,893 | ₩27,268 | -1.50% | 25.9만 |
|---|
| 2025.11.25 | ₩27,870 | ₩28,125 | ₩27,495 | ₩27,670 | -0.72% | 32.9만 |
|---|
| 2025.11.24 | ₩27,228 | ₩28,152 | ₩27,174 | ₩27,348 | +0.44% | 45만 |
|---|
| 2025.11.21 | ₩27,589 | ₩27,991 | ₩26,946 | ₩27,187 | -1.46% | 49.2만 |
|---|
| 2025.11.20 | ₩26,625 | ₩27,536 | ₩25,888 | ₩27,495 | +3.27% | 64.4만 |
|---|
| 2025.11.19 | ₩27,067 | ₩27,482 | ₩26,719 | ₩26,853 | -0.79% | 36.9만 |
|---|
| 2025.11.18 | ₩26,799 | ₩26,920 | ₩26,062 | ₩26,183 | -2.30% | 44.9만 |
|---|
| 2025.11.17 | ₩25,714 | ₩26,799 | ₩25,714 | ₩26,598 | +3.44% | 35.9만 |
|---|
| 2025.11.14 | ₩26,344 | ₩26,946 | ₩25,553 | ₩25,674 | -2.54% | 53.5만 |
|---|
| 2025.11.13 | ₩26,437 | ₩26,786 | ₩26,062 | ₩26,545 | +0.41% | 29.2만 |
|---|
| 2025.11.12 | ₩26,250 | ₩26,745 | ₩26,103 | ₩26,665 | +1.58% | 29.7만 |
|---|
| 2025.11.11 | ₩26,370 | ₩26,370 | ₩25,567 | ₩25,942 | -1.63% | 39.3만 |
|---|
| 2025.11.10 | ₩27,013 | ₩27,670 | ₩26,504 | ₩26,611 | -1.49% | 57.4만 |
|---|
| 2025.11.07 | ₩27,696 | ₩27,857 | ₩27,000 | ₩27,120 | -2.08% | 39.1만 |
|---|
| 2025.11.06 | ₩28,286 | ₩28,286 | ₩27,348 | ₩27,924 | -1.28% | 32.6만 |
|---|
| 2025.11.05 | ₩28,607 | ₩28,607 | ₩27,803 | ₩28,446 | -0.56% | 23.7만 |
|---|
| 2025.11.04 | ₩28,580 | ₩29,103 | ₩28,433 | ₩28,594 | +0.05% | 32.9만 |
|---|
| 2025.11.03 | ₩27,937 | ₩28,594 | ₩27,817 | ₩27,978 | +0.14% | 29.9만 |
|---|
| 2025.10.31 | ₩28,232 | ₩28,460 | ₩27,616 | ₩27,951 | -1.00% | 45만 |
|---|
| 2025.10.30 | ₩28,058 | ₩28,406 | ₩27,656 | ₩28,339 | +1.00% | 10.5만 |
|---|
| 2025.10.29 | ₩28,406 | ₩28,406 | ₩27,723 | ₩28,004 | -1.41% | 28만 |
|---|
| 2025.10.28 | ₩28,058 | ₩28,420 | ₩27,857 | ₩28,420 | +1.29% | 29.2만 |
|---|
| 2025.10.27 | ₩27,803 | ₩28,058 | ₩27,643 | ₩27,803 | 0.00% | 50.2만 |
|---|
| 2025.10.24 | ₩27,201 | ₩27,978 | ₩27,174 | ₩27,924 | +2.66% | 33.4만 |
|---|
| 2025.10.23 | ₩27,187 | ₩27,710 | ₩27,000 | ₩27,348 | +0.59% | 63.9만 |
|---|
| 2025.10.22 | ₩28,553 | ₩28,928 | ₩27,870 | ₩28,098 | -1.59% | 51.4만 |
|---|
| 2025.10.21 | ₩28,540 | ₩29,103 | ₩28,406 | ₩28,835 | +1.03% | 51.7만 |
|---|
| 2025.10.20 | ₩29,103 | ₩29,183 | ₩28,567 | ₩28,701 | -1.38% | 21.7만 |
|---|
| 2025.10.17 | ₩29,545 | ₩29,786 | ₩29,196 | ₩29,317 | -0.77% | 21만 |
|---|
| 2025.10.16 | ₩28,955 | ₩30,134 | ₩28,902 | ₩29,732 | +2.68% | 21.5만 |
|---|
| 2025.10.15 | ₩28,674 | ₩29,478 | ₩28,353 | ₩29,062 | +1.35% | 30.7만 |
|---|
| 2025.10.14 | ₩29,745 | ₩29,853 | ₩28,687 | ₩29,009 | -2.48% | 29.4만 |
|---|
| 2025.10.13 | ₩29,290 | ₩29,545 | ₩28,928 | ₩28,995 | -1.01% | 35.6만 |
|---|
| 2025.10.10 | ₩28,527 | ₩29,839 | ₩28,326 | ₩29,839 | +4.60% | 74.9만 |
|---|