시장 데이터를 불러오는 중
전체 종목
iShares Texas Equity ETF 과거 주가
iShares Texas Equity ETF · TEXN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Texas Equity ETF · TEXN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,879 | ₩45,906 | ₩45,879 | ₩45,906 | +0.06% | 1천 |
| 2026.10.08 | ₩45,658 | ₩45,684 | ₩45,611 | ₩45,616 | -0.09% | 6.1천 |
| 2026.10.07 | ₩45,953 | ₩45,953 | ₩45,363 | ₩45,440 | -1.11% | 4천 |
| 2026.10.06 | ₩45,966 | ₩46,194 | ₩45,966 | ₩46,083 | +0.25% | 3.4천 |
| 2026.10.05 | ₩45,343 | ₩45,725 | ₩45,343 | ₩45,589 | +0.54% | 1.5천 |
| 2026.10.02 | ₩45,148 | ₩45,229 | ₩45,148 | ₩45,204 | +0.12% | 1.5만 |
| 2026.10.01 | ₩44,330 | ₩44,551 | ₩44,330 | ₩44,551 | +0.50% | 2.1천 |
| 2026.09.30 | ₩44,317 | ₩44,330 | ₩44,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,160 |
| -0.35% |
| 4.9천 |
| 2026.09.29 | ₩44,183 | ₩44,226 | ₩44,183 | ₩44,226 | +0.10% | 400 |
|---|
| 2026.09.28 | ₩44,384 | ₩44,411 | ₩44,290 | ₩44,293 | -0.21% | 7.6천 |
|---|
| 2026.09.25 | ₩44,585 | ₩44,679 | ₩44,572 | ₩44,647 | +0.14% | 2.5천 |
|---|
| 2026.09.24 | ₩44,840 | ₩44,867 | ₩44,749 | ₩44,749 | -0.20% | 8.7천 |
|---|
| 2026.09.23 | ₩44,813 | ₩44,858 | ₩44,813 | ₩44,858 | +0.10% | 300 |
|---|
| 2026.09.22 | ₩44,809 | ₩44,809 | ₩44,809 | ₩44,809 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩45,282 | ₩45,282 | ₩44,921 | ₩45,019 | -0.58% | 4.8천 |
|---|
| 2026.09.18 | ₩45,001 | ₩45,009 | ₩44,927 | ₩45,009 | +0.02% | 1천 |
|---|
| 2026.09.17 | ₩45,048 | ₩45,186 | ₩45,048 | ₩45,186 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩45,255 | ₩45,255 | ₩44,712 | ₩44,712 | -1.20% | 1.2천 |
|---|
| 2026.09.15 | ₩45,027 | ₩45,227 | ₩45,027 | ₩45,227 | +0.44% | 300 |
|---|
| 2026.09.14 | ₩45,470 | ₩45,470 | ₩45,061 | ₩45,061 | -0.90% | 700 |
|---|
| 2026.09.11 | ₩45,591 | ₩45,591 | ₩45,550 | ₩45,570 | -0.04% | 2.1천 |
|---|
| 2026.09.10 | ₩45,644 | ₩45,644 | ₩45,056 | ₩45,056 | -1.29% | 2천 |
|---|
| 2026.09.09 | ₩45,510 | ₩45,926 | ₩45,510 | ₩45,553 | +0.09% | 1.1천 |
|---|
| 2026.09.08 | ₩45,604 | ₩45,604 | ₩45,509 | ₩45,509 | -0.21% | 2천 |
|---|
| 2026.09.04 | ₩45,191 | ₩45,191 | ₩45,141 | ₩45,141 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩45,604 | ₩45,604 | ₩45,465 | ₩45,465 | -0.31% | 500 |
|---|
| 2026.09.02 | ₩44,558 | ₩44,934 | ₩44,558 | ₩44,934 | +0.84% | 1.3천 |
|---|
| 2026.09.01 | ₩44,625 | ₩44,625 | ₩44,478 | ₩44,549 | -0.17% | 3.2천 |
|---|
| 2026.08.31 | ₩44,985 | ₩44,985 | ₩44,985 | ₩44,985 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,498 | ₩44,504 | ₩44,317 | ₩44,384 | -0.26% | 3.4천 |
|---|
| 2026.08.27 | ₩44,545 | ₩44,706 | ₩44,545 | ₩44,690 | +0.33% | 4.8천 |
|---|
| 2026.08.26 | ₩44,384 | ₩44,411 | ₩44,350 | ₩44,350 | -0.08% | 600 |
|---|
| 2026.08.25 | ₩44,277 | ₩44,344 | ₩44,244 | ₩44,244 | -0.07% | 1.6천 |
|---|
| 2026.08.24 | ₩44,518 | ₩44,531 | ₩44,397 | ₩44,441 | -0.17% | 3.5천 |
|---|
| 2026.08.21 | ₩44,987 | ₩45,041 | ₩44,974 | ₩44,997 | +0.02% | 3.5천 |
|---|
| 2026.08.20 | ₩44,853 | ₩44,867 | ₩44,612 | ₩44,613 | -0.54% | 5천 |
|---|
| 2026.08.19 | ₩45,001 | ₩45,001 | ₩44,853 | ₩44,853 | -0.33% | 1.3천 |
|---|
| 2026.08.18 | ₩45,081 | ₩45,081 | ₩44,974 | ₩44,997 | -0.19% | 3.2천 |
|---|
| 2026.08.17 | ₩45,135 | ₩45,389 | ₩45,135 | ₩45,302 | +0.37% | 3천 |
|---|
| 2026.08.14 | ₩45,269 | ₩45,269 | ₩45,054 | ₩45,090 | -0.39% | 2.3천 |
|---|
| 2026.08.13 | ₩44,706 | ₩44,836 | ₩44,706 | ₩44,836 | +0.29% | 1천 |
|---|
| 2026.08.12 | ₩44,545 | ₩44,652 | ₩44,531 | ₩44,614 | +0.16% | 2.8천 |
|---|
| 2026.08.11 | ₩44,464 | ₩44,464 | ₩44,250 | ₩44,311 | -0.34% | 1.1천 |
|---|
| 2026.08.10 | ₩43,821 | ₩44,236 | ₩43,821 | ₩44,171 | +0.80% | 4.4천 |
|---|
| 2026.08.07 | ₩43,409 | ₩43,409 | ₩43,409 | ₩43,409 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩43,217 | ₩43,217 | ₩43,083 | ₩43,135 | -0.19% | 3.9천 |
|---|
| 2026.08.05 | ₩43,392 | ₩43,459 | ₩43,071 | ₩43,071 | -0.74% | 5.7천 |
|---|
| 2026.08.04 | ₩43,378 | ₩43,640 | ₩43,378 | ₩43,640 | +0.60% | 1.3천 |
|---|
| 2026.08.03 | ₩42,775 | ₩43,056 | ₩42,775 | ₩43,040 | +0.62% | 2.8천 |
|---|
| 2026.07.31 | ₩42,587 | ₩42,587 | ₩42,586 | ₩42,586 | -0.00% | 1.2천 |
|---|
| 2026.07.30 | ₩41,997 | ₩42,312 | ₩41,997 | ₩42,312 | +0.75% | 700 |
|---|
| 2026.07.29 | ₩42,292 | ₩42,292 | ₩41,521 | ₩41,521 | -1.82% | 2천 |
|---|
| 2026.07.28 | ₩41,930 | ₩42,024 | ₩41,917 | ₩42,024 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩42,681 | ₩42,681 | ₩42,324 | ₩42,430 | -0.59% | 1.2천 |
|---|
| 2026.07.24 | ₩43,056 | ₩43,056 | ₩42,775 | ₩42,784 | -0.63% | 3.8천 |
|---|
| 2026.07.23 | ₩43,231 | ₩43,231 | ₩42,875 | ₩42,875 | -0.82% | 1.6천 |
|---|
| 2026.07.22 | ₩43,727 | ₩43,727 | ₩43,571 | ₩43,571 | -0.36% | 400 |
|---|
| 2026.07.21 | ₩43,271 | ₩43,351 | ₩43,261 | ₩43,288 | +0.04% | 2.2천 |
|---|
| 2026.07.20 | ₩43,110 | ₩43,110 | ₩42,667 | ₩42,670 | -1.02% | 1.4천 |
|---|
| 2026.07.17 | ₩42,627 | ₩43,003 | ₩42,627 | ₩42,954 | +0.77% | 1.7천 |
|---|
| 2026.07.16 | ₩43,177 | ₩43,177 | ₩42,883 | ₩42,968 | -0.48% | 3.8천 |
|---|
| 2026.07.15 | ₩42,976 | ₩43,284 | ₩42,976 | ₩43,264 | +0.67% | 1.1천 |
|---|
| 2026.07.14 | ₩43,539 | ₩43,595 | ₩43,459 | ₩43,595 | +0.13% | 1.1천 |
|---|
| 2026.07.13 | ₩43,472 | ₩43,472 | ₩43,257 | ₩43,300 | -0.39% | 3천 |
|---|
| 2026.07.10 | ₩43,338 | ₩43,418 | ₩43,338 | ₩43,381 | +0.10% | 1.8천 |
|---|
| 2026.07.09 | ₩43,338 | ₩43,365 | ₩43,338 | ₩43,343 | +0.01% | 700 |
|---|
| 2026.07.08 | ₩43,231 | ₩43,231 | ₩43,043 | ₩43,153 | -0.18% | 3.2천 |
|---|
| 2026.07.07 | ₩42,936 | ₩43,044 | ₩42,734 | ₩43,044 | +0.25% | 1.2천 |
|---|
| 2026.07.06 | ₩42,828 | ₩43,231 | ₩42,828 | ₩43,122 | +0.69% | 2.1천 |
|---|
| 2026.07.02 | ₩43,365 | ₩43,365 | ₩42,292 | ₩42,582 | -1.81% | 3.8천 |
|---|
| 2026.07.01 | ₩43,459 | ₩43,459 | ₩43,118 | ₩43,118 | -0.78% | 2.9천 |
|---|
| 2026.06.30 | ₩43,351 | ₩43,619 | ₩43,351 | ₩43,593 | +0.56% | 2.1천 |
|---|
| 2026.06.29 | ₩43,043 | ₩43,405 | ₩42,734 | ₩43,363 | +0.74% | 2.3천 |
|---|
| 2026.06.26 | ₩42,949 | ₩43,043 | ₩42,721 | ₩42,748 | -0.47% | 1.1만 |
|---|
| 2026.06.25 | ₩43,177 | ₩43,275 | ₩43,177 | ₩43,275 | +0.23% | 1천 |
|---|
| 2026.06.24 | ₩43,123 | ₩43,123 | ₩42,708 | ₩42,911 | -0.49% | 2.3천 |
|---|
| 2026.06.23 | ₩43,170 | ₩43,392 | ₩43,130 | ₩43,303 | +0.31% | 4.1천 |
|---|
| 2026.06.22 | ₩43,888 | ₩43,901 | ₩43,794 | ₩43,886 | -0.00% | 3.4천 |
|---|
| 2026.06.18 | ₩43,847 | ₩43,847 | ₩43,217 | ₩43,491 | -0.81% | 4.2천 |
|---|
| 2026.06.17 | ₩43,874 | ₩44,022 | ₩43,405 | ₩43,451 | -0.97% | 2.3천 |
|---|
| 2026.06.16 | ₩44,049 | ₩44,290 | ₩43,882 | ₩43,882 | -0.38% | 1.6천 |
|---|
| 2026.06.15 | ₩44,169 | ₩44,223 | ₩44,051 | ₩44,051 | -0.27% | 4.4천 |
|---|
| 2026.06.12 | ₩43,995 | ₩44,370 | ₩43,935 | ₩44,262 | +0.61% | 3.4천 |
|---|
| 2026.06.11 | ₩43,807 | ₩43,912 | ₩43,579 | ₩43,912 | +0.24% | 1.1천 |
|---|
| 2026.06.10 | ₩44,169 | ₩44,169 | ₩43,585 | ₩43,585 | -1.32% | 2.3천 |
|---|
| 2026.06.09 | ₩44,759 | ₩44,853 | ₩43,345 | ₩44,074 | -1.53% | 2.3천 |
|---|
| 2026.06.08 | ₩44,665 | ₩44,665 | ₩44,491 | ₩44,508 | -0.35% | 3.2천 |
|---|
| 2026.06.05 | ₩44,947 | ₩44,967 | ₩44,049 | ₩44,148 | -1.78% | 9.7천 |
|---|
| 2026.06.04 | ₩45,215 | ₩45,654 | ₩45,215 | ₩45,654 | +0.97% | 1.5천 |
|---|
| 2026.06.03 | ₩45,671 | ₩45,752 | ₩45,554 | ₩45,577 | -0.21% | 3.1천 |
|---|
| 2026.06.02 | ₩45,389 | ₩45,684 | ₩45,389 | ₩45,684 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩44,625 | ₩45,162 | ₩44,625 | ₩45,057 | +0.97% | 800 |
|---|
| 2026.05.29 | ₩44,732 | ₩44,759 | ₩44,639 | ₩44,714 | -0.04% | 2.2천 |
|---|
| 2026.05.28 | ₩44,290 | ₩44,572 | ₩44,290 | ₩44,441 | +0.34% | 1.8천 |
|---|
| 2026.05.27 | ₩44,270 | ₩44,303 | ₩44,236 | ₩44,238 | -0.07% | 1.5천 |
|---|
| 2026.05.26 | ₩44,478 | ₩44,853 | ₩44,478 | ₩44,597 | +0.27% | 5.8천 |
|---|
| 2026.05.22 | ₩44,290 | ₩44,462 | ₩44,290 | ₩44,462 | +0.39% | 1.5천 |
|---|
| 2026.05.21 | ₩44,042 | ₩44,049 | ₩43,847 | ₩43,945 | -0.22% | 2.8천 |
|---|
| 2026.05.20 | ₩44,062 | ₩44,062 | ₩43,980 | ₩43,980 | -0.19% | 1.7천 |
|---|
| 2026.05.19 | ₩43,847 | ₩43,847 | ₩43,492 | ₩43,796 | -0.12% | 900 |
|---|
| 2026.05.18 | ₩43,740 | ₩43,896 | ₩43,740 | ₩43,896 | +0.36% | 3.1천 |
|---|
| 2026.05.15 | ₩43,914 | ₩43,914 | ₩43,821 | ₩43,910 | -0.01% | 800 |
|---|
| 2026.05.14 | ₩44,168 | ₩44,168 | ₩44,168 | ₩44,168 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩43,861 | ₩43,872 | ₩43,821 | ₩43,872 | +0.02% | 900 |
|---|
| 2026.05.12 | ₩43,318 | ₩43,709 | ₩43,318 | ₩43,709 | +0.90% | 2.2천 |
|---|
| 2026.05.11 | ₩43,284 | ₩43,901 | ₩43,257 | ₩43,898 | +1.42% | 2.3천 |
|---|
| 2026.05.08 | ₩43,257 | ₩43,257 | ₩43,143 | ₩43,143 | -0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩43,420 | ₩43,420 | ₩42,979 | ₩42,979 | -1.02% | 600 |
|---|
| 2026.05.06 | ₩43,164 | ₩43,535 | ₩43,164 | ₩43,535 | +0.86% | 7천 |
|---|
| 2026.05.05 | ₩43,526 | ₩43,638 | ₩43,526 | ₩43,638 | +0.26% | 500 |
|---|
| 2026.05.04 | ₩43,164 | ₩43,261 | ₩43,164 | ₩43,261 | +0.23% | 1천 |
|---|
| 2026.05.01 | ₩43,110 | ₩43,177 | ₩42,988 | ₩43,090 | -0.05% | 7.3천 |
|---|
| 2026.04.30 | ₩42,064 | ₩43,063 | ₩42,064 | ₩43,063 | +2.37% | 2.4천 |
|---|
| 2026.04.29 | ₩42,104 | ₩42,123 | ₩42,104 | ₩42,123 | +0.04% | 900 |
|---|
| 2026.04.28 | ₩41,930 | ₩41,997 | ₩41,930 | ₩41,933 | +0.01% | 1.6천 |
|---|
| 2026.04.27 | ₩42,171 | ₩42,171 | ₩41,984 | ₩42,025 | -0.35% | 4.2천 |
|---|
| 2026.04.24 | ₩41,957 | ₩42,055 | ₩41,910 | ₩42,055 | +0.23% | 3.4천 |
|---|
| 2026.04.23 | ₩42,212 | ₩42,212 | ₩42,193 | ₩42,193 | -0.04% | 1.4천 |
|---|
| 2026.04.22 | ₩41,903 | ₩41,943 | ₩41,870 | ₩41,870 | -0.08% | 1.7천 |
|---|
| 2026.04.21 | ₩41,659 | ₩41,659 | ₩41,501 | ₩41,501 | -0.38% | 600 |
|---|
| 2026.04.20 | ₩41,407 | ₩41,407 | ₩41,353 | ₩41,353 | -0.13% | 1.5천 |
|---|
| 2026.04.17 | ₩40,964 | ₩41,281 | ₩40,964 | ₩41,281 | +0.77% | 1.6천 |
|---|
| 2026.04.16 | ₩41,253 | ₩41,340 | ₩41,253 | ₩41,335 | +0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩40,763 | ₩40,926 | ₩40,616 | ₩40,926 | +0.40% | 2.8천 |
|---|
| 2026.04.14 | ₩40,696 | ₩40,763 | ₩40,696 | ₩40,739 | +0.11% | 1.7천 |
|---|
| 2026.04.13 | ₩40,522 | ₩40,761 | ₩40,442 | ₩40,761 | +0.59% | 1.6천 |
|---|
| 2026.04.10 | ₩40,140 | ₩40,214 | ₩40,140 | ₩40,214 | +0.18% | 900 |
|---|
| 2026.04.09 | ₩40,401 | ₩40,401 | ₩40,369 | ₩40,369 | -0.08% | 300 |
|---|
| 2026.04.08 | ₩40,428 | ₩40,534 | ₩40,416 | ₩40,534 | +0.26% | 600 |
|---|
| 2026.04.07 | ₩40,267 | ₩40,517 | ₩40,267 | ₩40,517 | +0.62% | 700 |
|---|
| 2026.04.06 | ₩40,522 | ₩40,522 | ₩40,341 | ₩40,459 | -0.16% | 1.3천 |
|---|
| 2026.04.02 | ₩40,401 | ₩40,562 | ₩40,321 | ₩40,411 | +0.02% | 1.1천 |
|---|
| 2026.04.01 | ₩40,683 | ₩40,683 | ₩40,429 | ₩40,429 | -0.62% | 1.8천 |
|---|
| 2026.03.31 | ₩40,643 | ₩40,773 | ₩40,456 | ₩40,773 | +0.32% | 800 |
|---|
| 2026.03.30 | ₩40,924 | ₩40,924 | ₩40,160 | ₩40,160 | -1.87% | 3.5천 |
|---|
| 2026.03.27 | ₩41,032 | ₩41,032 | ₩40,703 | ₩40,751 | -0.68% | 5.2천 |
|---|
| 2026.03.26 | ₩41,085 | ₩41,085 | ₩40,796 | ₩40,796 | -0.70% | 2.1천 |
|---|
| 2026.03.25 | ₩41,172 | ₩41,172 | ₩40,987 | ₩40,987 | -0.45% | 2.2천 |
|---|
| 2026.03.24 | ₩41,112 | ₩41,112 | ₩40,993 | ₩40,993 | -0.29% | 1.6천 |
|---|
| 2026.03.23 | ₩39,878 | ₩40,763 | ₩39,878 | ₩40,620 | +1.86% | 1.2천 |
|---|
| 2026.03.20 | ₩40,509 | ₩40,509 | ₩39,905 | ₩39,905 | -1.49% | 2.1천 |
|---|
| 2026.03.19 | ₩40,374 | ₩40,458 | ₩40,361 | ₩40,458 | +0.21% | 600 |
|---|
| 2026.03.18 | ₩40,495 | ₩40,495 | ₩40,256 | ₩40,256 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩40,562 | ₩40,696 | ₩40,545 | ₩40,545 | -0.04% | 1.2천 |
|---|
| 2026.03.16 | ₩40,409 | ₩40,409 | ₩40,409 | ₩40,409 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩40,495 | ₩40,495 | ₩40,026 | ₩40,207 | -0.71% | 1.7천 |
|---|
| 2026.03.12 | ₩40,388 | ₩40,428 | ₩40,192 | ₩40,192 | -0.48% | 1천 |
|---|
| 2026.03.11 | ₩40,509 | ₩40,509 | ₩40,281 | ₩40,415 | -0.23% | 1.4천 |
|---|
| 2026.03.10 | ₩40,227 | ₩40,227 | ₩39,885 | ₩39,885 | -0.85% | 500 |
|---|
| 2026.03.09 | ₩39,852 | ₩40,189 | ₩39,852 | ₩40,189 | +0.85% | 2.3천 |
|---|
| 2026.03.06 | ₩40,240 | ₩40,321 | ₩40,039 | ₩40,045 | -0.49% | 3.4천 |
|---|
| 2026.03.05 | ₩40,629 | ₩40,629 | ₩40,187 | ₩40,480 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩40,643 | ₩40,683 | ₩40,602 | ₩40,676 | +0.08% | 3천 |
|---|
| 2026.03.03 | ₩39,892 | ₩40,589 | ₩39,892 | ₩40,470 | +1.45% | 6천 |
|---|
| 2026.03.02 | ₩40,616 | ₩41,045 | ₩40,616 | ₩41,017 | +0.99% | 1만 |
|---|
| 2026.02.27 | ₩40,214 | ₩40,560 | ₩40,214 | ₩40,560 | +0.86% | 800 |
|---|
| 2026.02.26 | ₩40,227 | ₩40,428 | ₩40,227 | ₩40,409 | +0.45% | 2.6천 |
|---|
| 2026.02.25 | ₩40,357 | ₩40,357 | ₩40,357 | ₩40,357 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩40,247 | ₩40,388 | ₩40,187 | ₩40,345 | +0.24% | 1천 |
|---|
| 2026.02.23 | ₩39,945 | ₩40,031 | ₩39,932 | ₩40,031 | +0.21% | 1.3천 |
|---|
| 2026.02.20 | ₩40,240 | ₩40,348 | ₩40,230 | ₩40,338 | +0.24% | 4.9천 |
|---|
| 2026.02.19 | ₩40,562 | ₩40,608 | ₩40,562 | ₩40,608 | +0.11% | 700 |
|---|
| 2026.02.18 | ₩40,482 | ₩40,486 | ₩40,482 | ₩40,486 | +0.01% | 300 |
|---|
| 2026.02.17 | ₩40,562 | ₩40,562 | ₩39,999 | ₩40,161 | -0.99% | 2.9천 |
|---|
| 2026.02.13 | ₩40,529 | ₩40,529 | ₩40,529 | ₩40,529 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩40,991 | ₩40,991 | ₩40,133 | ₩40,137 | -2.08% | 900 |
|---|
| 2026.02.11 | ₩40,938 | ₩40,971 | ₩40,723 | ₩40,885 | -0.13% | 5천 |
|---|
| 2026.02.10 | ₩40,361 | ₩40,361 | ₩40,315 | ₩40,315 | -0.11% | 1.6천 |
|---|
| 2026.02.09 | ₩40,263 | ₩40,263 | ₩40,263 | ₩40,263 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩39,449 | ₩39,691 | ₩39,449 | ₩39,691 | +0.61% | 500 |
|---|
| 2026.02.05 | ₩38,592 | ₩38,592 | ₩38,592 | ₩38,592 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩38,967 | ₩39,097 | ₩38,967 | ₩39,097 | +0.33% | 700 |
|---|
| 2026.02.03 | ₩39,034 | ₩39,133 | ₩38,672 | ₩39,133 | +0.25% | 2천 |
|---|
| 2026.02.02 | ₩38,457 | ₩38,819 | ₩38,457 | ₩38,670 | +0.55% | 1.2천 |
|---|
| 2026.01.30 | ₩38,873 | ₩38,886 | ₩38,578 | ₩38,798 | -0.19% | 3.4천 |
|---|
| 2026.01.29 | ₩38,736 | ₩38,736 | ₩38,736 | ₩38,736 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩38,685 | ₩38,685 | ₩38,658 | ₩38,664 | -0.06% | 1.4천 |
|---|
| 2026.01.27 | ₩38,430 | ₩38,430 | ₩38,336 | ₩38,423 | -0.02% | 2.3천 |
|---|
| 2026.01.26 | ₩38,269 | ₩38,363 | ₩38,264 | ₩38,287 | +0.05% | 1.2천 |
|---|
| 2026.01.23 | ₩38,189 | ₩38,216 | ₩38,189 | ₩38,216 | +0.07% | 500 |
|---|
| 2026.01.22 | ₩38,425 | ₩38,457 | ₩38,364 | ₩38,364 | -0.16% | 800 |
|---|
| 2026.01.21 | ₩37,921 | ₩38,082 | ₩37,813 | ₩38,059 | +0.36% | 8.1천 |
|---|
| 2026.01.20 | ₩37,852 | ₩37,852 | ₩37,469 | ₩37,469 | -1.01% | 1.4천 |
|---|
| 2026.01.16 | ₩38,216 | ₩38,216 | ₩38,171 | ₩38,171 | -0.12% | 300 |
|---|
| 2026.01.15 | ₩38,095 | ₩38,323 | ₩38,095 | ₩38,128 | +0.09% | 2.8천 |
|---|
| 2026.01.14 | ₩37,880 | ₩38,047 | ₩37,880 | ₩38,047 | +0.44% | 1천 |
|---|
| 2026.01.13 | ₩37,829 | ₩37,829 | ₩37,829 | ₩37,829 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩37,652 | ₩37,677 | ₩37,652 | ₩37,677 | +0.06% | 500 |
|---|
| 2026.01.09 | ₩37,438 | ₩37,585 | ₩37,438 | ₩37,541 | +0.28% | 3.8천 |
|---|
| 2026.01.08 | ₩36,808 | ₩37,022 | ₩36,808 | ₩37,020 | +0.58% | 1.3천 |
|---|
| 2026.01.07 | ₩36,572 | ₩36,572 | ₩36,572 | ₩36,572 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩37,143 | ₩37,156 | ₩37,117 | ₩37,117 | -0.07% | 1.3천 |
|---|
| 2026.01.05 | ₩37,357 | ₩37,492 | ₩37,357 | ₩37,383 | +0.07% | 1.2천 |
|---|
| 2026.01.02 | ₩36,405 | ₩36,821 | ₩36,405 | ₩36,741 | +0.92% | 1.4천 |
|---|
| 2025.12.31 | ₩36,549 | ₩36,549 | ₩36,324 | ₩36,324 | -0.62% | 700 |
|---|
| 2025.12.30 | ₩36,608 | ₩36,608 | ₩36,608 | ₩36,608 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩36,556 | ₩36,556 | ₩36,541 | ₩36,541 | -0.04% | 600 |
|---|
| 2025.12.26 | ₩36,671 | ₩36,671 | ₩36,671 | ₩36,671 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩36,767 | ₩36,804 | ₩36,767 | ₩36,804 | +0.10% | 500 |
|---|
| 2025.12.23 | ₩36,766 | ₩36,766 | ₩36,766 | ₩36,766 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩36,781 | ₩36,790 | ₩36,781 | ₩36,790 | +0.03% | 500 |
|---|
| 2025.12.19 | ₩36,338 | ₩36,338 | ₩36,300 | ₩36,300 | -0.11% | 700 |
|---|
| 2025.12.18 | ₩36,164 | ₩36,164 | ₩36,077 | ₩36,077 | -0.24% | 700 |
|---|
| 2025.12.17 | ₩36,365 | ₩36,365 | ₩35,936 | ₩35,946 | -1.15% | 900 |
|---|
| 2025.12.16 | ₩36,298 | ₩36,369 | ₩36,245 | ₩36,369 | +0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩36,719 | ₩36,719 | ₩36,719 | ₩36,719 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,808 | ₩36,808 | ₩36,808 | ₩36,808 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩37,062 | ₩37,202 | ₩37,062 | ₩37,202 | +0.38% | 300 |
|---|
| 2025.12.10 | ₩37,044 | ₩37,545 | ₩37,044 | ₩37,434 | +1.05% | 600 |
|---|
| 2025.12.09 | ₩36,687 | ₩37,121 | ₩36,687 | ₩36,944 | +0.70% | 1.2천 |
|---|
| 2025.12.08 | ₩36,821 | ₩36,821 | ₩36,805 | ₩36,805 | -0.04% | 1천 |
|---|
| 2025.12.05 | ₩37,304 | ₩37,304 | ₩37,184 | ₩37,184 | -0.32% | 800 |
|---|
| 2025.12.04 | ₩37,156 | ₩37,218 | ₩37,156 | ₩37,218 | +0.17% | 300 |
|---|
| 2025.12.03 | ₩36,419 | ₩36,942 | ₩36,419 | ₩36,940 | +1.43% | 3.8천 |
|---|
| 2025.12.02 | ₩36,379 | ₩36,379 | ₩36,231 | ₩36,281 | -0.27% | 1.1만 |
|---|
| 2025.12.01 | ₩36,486 | ₩36,529 | ₩36,337 | ₩36,337 | -0.41% | 2.9천 |
|---|
| 2025.11.28 | ₩36,379 | ₩36,456 | ₩36,379 | ₩36,456 | +0.21% | 400 |
|---|
| 2025.11.26 | ₩36,084 | ₩36,266 | ₩36,030 | ₩36,208 | +0.35% | 2.7천 |
|---|
| 2025.11.25 | ₩35,699 | ₩35,798 | ₩35,699 | ₩35,798 | +0.28% | 1.8천 |
|---|
| 2025.11.24 | ₩35,400 | ₩35,775 | ₩35,400 | ₩35,714 | +0.89% | 1천 |
|---|
| 2025.11.21 | ₩34,971 | ₩35,440 | ₩34,810 | ₩35,256 | +0.82% | 4.2천 |
|---|
| 2025.11.20 | ₩36,472 | ₩36,472 | ₩35,145 | ₩35,162 | -3.59% | 2.5천 |
|---|
| 2025.11.19 | ₩35,869 | ₩35,869 | ₩35,813 | ₩35,813 | -0.16% | 2.9천 |
|---|
| 2025.11.18 | ₩35,534 | ₩35,976 | ₩35,534 | ₩35,873 | +0.95% | 2.6천 |
|---|
| 2025.11.17 | ₩35,789 | ₩35,789 | ₩35,789 | ₩35,789 | 0.00% | 500 |
|---|
| 2025.11.14 | ₩35,828 | ₩36,313 | ₩35,828 | ₩36,211 | +1.07% | 1.1천 |
|---|
| 2025.11.13 | ₩35,976 | ₩35,976 | ₩35,927 | ₩35,927 | -0.14% | 400 |
|---|
| 2025.11.12 | ₩36,808 | ₩36,808 | ₩36,635 | ₩36,635 | -0.47% | 1천 |
|---|
| 2025.11.11 | ₩36,835 | ₩36,961 | ₩36,835 | ₩36,961 | +0.34% | 1.3천 |
|---|
| 2025.11.10 | ₩36,848 | ₩36,961 | ₩36,754 | ₩36,961 | +0.31% | 2.3천 |
|---|
| 2025.11.07 | ₩36,177 | ₩36,577 | ₩36,124 | ₩36,577 | +1.10% | 3.4천 |
|---|
| 2025.11.06 | ₩36,540 | ₩36,549 | ₩36,540 | ₩36,549 | +0.03% | 500 |
|---|
| 2025.11.05 | ₩36,601 | ₩36,942 | ₩36,601 | ₩36,843 | +0.66% | 1.9천 |
|---|
| 2025.11.04 | ₩36,647 | ₩36,647 | ₩36,444 | ₩36,444 | -0.55% | 400 |
|---|
| 2025.11.03 | ₩37,022 | ₩37,176 | ₩37,022 | ₩37,112 | +0.24% | 4.9천 |
|---|
| 2025.10.31 | ₩37,176 | ₩37,239 | ₩37,176 | ₩37,215 | +0.10% | 500 |
|---|
| 2025.10.30 | ₩37,197 | ₩37,197 | ₩36,892 | ₩36,892 | -0.82% | 4.5천 |
|---|
| 2025.10.29 | ₩37,438 | ₩37,669 | ₩37,411 | ₩37,508 | +0.19% | 1.2천 |
|---|
| 2025.10.28 | ₩37,435 | ₩37,518 | ₩37,372 | ₩37,372 | -0.17% | 2천 |
|---|
| 2025.10.27 | ₩37,572 | ₩37,572 | ₩37,451 | ₩37,540 | -0.09% | 2.6천 |
|---|
| 2025.10.24 | ₩37,545 | ₩37,545 | ₩37,257 | ₩37,261 | -0.76% | 1.1천 |
|---|
| 2025.10.23 | ₩36,922 | ₩37,386 | ₩36,922 | ₩37,316 | +1.07% | 1.3천 |
|---|
| 2025.10.22 | ₩36,808 | ₩36,902 | ₩36,593 | ₩36,788 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩36,875 | ₩37,064 | ₩36,875 | ₩36,989 | +0.31% | 1.5천 |
|---|
| 2025.10.20 | ₩37,009 | ₩37,076 | ₩37,009 | ₩37,068 | +0.16% | 6천 |
|---|
| 2025.10.17 | ₩36,848 | ₩36,891 | ₩36,821 | ₩36,891 | +0.12% | 2.7천 |
|---|
| 2025.10.16 | ₩37,339 | ₩37,339 | ₩36,942 | ₩36,966 | -1.00% | 1.4천 |
|---|
| 2025.10.15 | ₩37,485 | ₩37,505 | ₩37,203 | ₩37,203 | -0.75% | 1.8천 |
|---|
| 2025.10.14 | ₩37,144 | ₩37,144 | ₩37,025 | ₩37,025 | -0.32% | 300 |
|---|
| 2025.10.13 | ₩36,995 | ₩37,014 | ₩36,995 | ₩37,014 | +0.05% | 1.5천 |
|---|
| 2025.10.10 | ₩37,210 | ₩37,210 | ₩36,163 | ₩36,163 | -2.81% | 2.1천 |
|---|