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 | ₩45,657 | ₩45,684 | ₩45,657 | ₩45,684 | +0.06% | 1천 |
| 2026.10.08 | ₩45,437 | ₩45,463 | ₩45,390 | ₩45,395 | -0.09% | 6.1천 |
| 2026.10.07 | ₩45,730 | ₩45,730 | ₩45,143 | ₩45,220 | -1.11% | 4천 |
| 2026.10.06 | ₩45,744 | ₩45,970 | ₩45,744 | ₩45,860 | +0.25% | 3.4천 |
| 2026.10.05 | ₩45,123 | ₩45,503 | ₩45,123 | ₩45,369 | +0.54% | 1.5천 |
| 2026.10.02 | ₩44,930 | ₩45,010 | ₩44,930 | ₩44,986 | +0.12% | 1.5만 |
| 2026.10.01 | ₩44,116 | ₩44,336 | ₩44,116 | ₩44,336 | +0.50% | 2.1천 |
| 2026.09.30 | ₩44,102 | ₩44,116 | ₩43,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,946 |
| -0.35% |
| 4.9천 |
| 2026.09.29 | ₩43,969 | ₩44,012 | ₩43,969 | ₩44,012 | +0.10% | 400 |
|---|
| 2026.09.28 | ₩44,169 | ₩44,196 | ₩44,076 | ₩44,078 | -0.21% | 7.6천 |
|---|
| 2026.09.25 | ₩44,369 | ₩44,463 | ₩44,356 | ₩44,431 | +0.14% | 2.5천 |
|---|
| 2026.09.24 | ₩44,623 | ₩44,649 | ₩44,532 | ₩44,532 | -0.20% | 8.7천 |
|---|
| 2026.09.23 | ₩44,596 | ₩44,641 | ₩44,596 | ₩44,641 | +0.10% | 300 |
|---|
| 2026.09.22 | ₩44,592 | ₩44,592 | ₩44,592 | ₩44,592 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩45,063 | ₩45,063 | ₩44,704 | ₩44,801 | -0.58% | 4.8천 |
|---|
| 2026.09.18 | ₩44,783 | ₩44,791 | ₩44,709 | ₩44,791 | +0.02% | 1천 |
|---|
| 2026.09.17 | ₩44,830 | ₩44,967 | ₩44,830 | ₩44,967 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩45,036 | ₩45,036 | ₩44,496 | ₩44,496 | -1.20% | 1.2천 |
|---|
| 2026.09.15 | ₩44,809 | ₩45,008 | ₩44,809 | ₩45,008 | +0.44% | 300 |
|---|
| 2026.09.14 | ₩45,250 | ₩45,250 | ₩44,843 | ₩44,843 | -0.90% | 700 |
|---|
| 2026.09.11 | ₩45,370 | ₩45,370 | ₩45,330 | ₩45,350 | -0.04% | 2.1천 |
|---|
| 2026.09.10 | ₩45,423 | ₩45,423 | ₩44,838 | ₩44,838 | -1.29% | 2천 |
|---|
| 2026.09.09 | ₩45,290 | ₩45,704 | ₩45,290 | ₩45,333 | +0.09% | 1.1천 |
|---|
| 2026.09.08 | ₩45,383 | ₩45,383 | ₩45,289 | ₩45,289 | -0.21% | 2천 |
|---|
| 2026.09.04 | ₩44,972 | ₩44,972 | ₩44,923 | ₩44,923 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩45,383 | ₩45,383 | ₩45,245 | ₩45,245 | -0.31% | 500 |
|---|
| 2026.09.02 | ₩44,342 | ₩44,716 | ₩44,342 | ₩44,716 | +0.84% | 1.3천 |
|---|
| 2026.09.01 | ₩44,409 | ₩44,409 | ₩44,262 | ₩44,333 | -0.17% | 3.2천 |
|---|
| 2026.08.31 | ₩44,767 | ₩44,767 | ₩44,767 | ₩44,767 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,282 | ₩44,289 | ₩44,102 | ₩44,169 | -0.26% | 3.4천 |
|---|
| 2026.08.27 | ₩44,329 | ₩44,489 | ₩44,329 | ₩44,473 | +0.33% | 4.8천 |
|---|
| 2026.08.26 | ₩44,169 | ₩44,196 | ₩44,136 | ₩44,136 | -0.08% | 600 |
|---|
| 2026.08.25 | ₩44,062 | ₩44,129 | ₩44,030 | ₩44,030 | -0.07% | 1.6천 |
|---|
| 2026.08.24 | ₩44,302 | ₩44,316 | ₩44,182 | ₩44,226 | -0.17% | 3.5천 |
|---|
| 2026.08.21 | ₩44,769 | ₩44,823 | ₩44,756 | ₩44,779 | +0.02% | 3.5천 |
|---|
| 2026.08.20 | ₩44,636 | ₩44,649 | ₩44,396 | ₩44,397 | -0.54% | 5천 |
|---|
| 2026.08.19 | ₩44,783 | ₩44,783 | ₩44,636 | ₩44,636 | -0.33% | 1.3천 |
|---|
| 2026.08.18 | ₩44,863 | ₩44,863 | ₩44,756 | ₩44,779 | -0.19% | 3.2천 |
|---|
| 2026.08.17 | ₩44,916 | ₩45,170 | ₩44,916 | ₩45,083 | +0.37% | 3천 |
|---|
| 2026.08.14 | ₩45,050 | ₩45,050 | ₩44,836 | ₩44,872 | -0.39% | 2.3천 |
|---|
| 2026.08.13 | ₩44,489 | ₩44,619 | ₩44,489 | ₩44,619 | +0.29% | 1천 |
|---|
| 2026.08.12 | ₩44,329 | ₩44,436 | ₩44,316 | ₩44,398 | +0.16% | 2.8천 |
|---|
| 2026.08.11 | ₩44,249 | ₩44,249 | ₩44,036 | ₩44,097 | -0.34% | 1.1천 |
|---|
| 2026.08.10 | ₩43,609 | ₩44,022 | ₩43,609 | ₩43,957 | +0.80% | 4.4천 |
|---|
| 2026.08.07 | ₩43,199 | ₩43,199 | ₩43,199 | ₩43,199 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩43,008 | ₩43,008 | ₩42,875 | ₩42,927 | -0.19% | 3.9천 |
|---|
| 2026.08.05 | ₩43,182 | ₩43,248 | ₩42,863 | ₩42,863 | -0.74% | 5.7천 |
|---|
| 2026.08.04 | ₩43,168 | ₩43,428 | ₩43,168 | ₩43,428 | +0.60% | 1.3천 |
|---|
| 2026.08.03 | ₩42,568 | ₩42,848 | ₩42,568 | ₩42,832 | +0.62% | 2.8천 |
|---|
| 2026.07.31 | ₩42,381 | ₩42,381 | ₩42,380 | ₩42,380 | -0.00% | 1.2천 |
|---|
| 2026.07.30 | ₩41,794 | ₩42,107 | ₩41,794 | ₩42,107 | +0.75% | 700 |
|---|
| 2026.07.29 | ₩42,087 | ₩42,087 | ₩41,320 | ₩41,320 | -1.82% | 2천 |
|---|
| 2026.07.28 | ₩41,727 | ₩41,820 | ₩41,714 | ₩41,820 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩42,474 | ₩42,474 | ₩42,119 | ₩42,225 | -0.59% | 1.2천 |
|---|
| 2026.07.24 | ₩42,848 | ₩42,848 | ₩42,568 | ₩42,577 | -0.63% | 3.8천 |
|---|
| 2026.07.23 | ₩43,021 | ₩43,021 | ₩42,668 | ₩42,668 | -0.82% | 1.6천 |
|---|
| 2026.07.22 | ₩43,515 | ₩43,515 | ₩43,360 | ₩43,360 | -0.36% | 400 |
|---|
| 2026.07.21 | ₩43,061 | ₩43,141 | ₩43,052 | ₩43,079 | +0.04% | 2.2천 |
|---|
| 2026.07.20 | ₩42,901 | ₩42,901 | ₩42,461 | ₩42,464 | -1.02% | 1.4천 |
|---|
| 2026.07.17 | ₩42,421 | ₩42,795 | ₩42,421 | ₩42,746 | +0.77% | 1.7천 |
|---|
| 2026.07.16 | ₩42,968 | ₩42,968 | ₩42,676 | ₩42,760 | -0.48% | 3.8천 |
|---|
| 2026.07.15 | ₩42,768 | ₩43,075 | ₩42,768 | ₩43,055 | +0.67% | 1.1천 |
|---|
| 2026.07.14 | ₩43,328 | ₩43,384 | ₩43,248 | ₩43,384 | +0.13% | 1.1천 |
|---|
| 2026.07.13 | ₩43,262 | ₩43,262 | ₩43,048 | ₩43,091 | -0.39% | 3천 |
|---|
| 2026.07.10 | ₩43,128 | ₩43,208 | ₩43,128 | ₩43,171 | +0.10% | 1.8천 |
|---|
| 2026.07.09 | ₩43,128 | ₩43,155 | ₩43,128 | ₩43,133 | +0.01% | 700 |
|---|
| 2026.07.08 | ₩43,021 | ₩43,021 | ₩42,835 | ₩42,944 | -0.18% | 3.2천 |
|---|
| 2026.07.07 | ₩42,728 | ₩42,836 | ₩42,528 | ₩42,836 | +0.25% | 1.2천 |
|---|
| 2026.07.06 | ₩42,621 | ₩43,021 | ₩42,621 | ₩42,913 | +0.69% | 2.1천 |
|---|
| 2026.07.02 | ₩43,155 | ₩43,155 | ₩42,087 | ₩42,376 | -1.81% | 3.8천 |
|---|
| 2026.07.01 | ₩43,248 | ₩43,248 | ₩42,909 | ₩42,909 | -0.78% | 2.9천 |
|---|
| 2026.06.30 | ₩43,141 | ₩43,408 | ₩43,141 | ₩43,382 | +0.56% | 2.1천 |
|---|
| 2026.06.29 | ₩42,835 | ₩43,195 | ₩42,528 | ₩43,153 | +0.74% | 2.3천 |
|---|
| 2026.06.26 | ₩42,741 | ₩42,835 | ₩42,514 | ₩42,541 | -0.47% | 1.1만 |
|---|
| 2026.06.25 | ₩42,968 | ₩43,065 | ₩42,968 | ₩43,065 | +0.23% | 1천 |
|---|
| 2026.06.24 | ₩42,915 | ₩42,915 | ₩42,501 | ₩42,704 | -0.49% | 2.3천 |
|---|
| 2026.06.23 | ₩42,961 | ₩43,182 | ₩42,921 | ₩43,093 | +0.31% | 4.1천 |
|---|
| 2026.06.22 | ₩43,675 | ₩43,689 | ₩43,582 | ₩43,674 | -0.00% | 3.4천 |
|---|
| 2026.06.18 | ₩43,635 | ₩43,635 | ₩43,008 | ₩43,280 | -0.81% | 4.2천 |
|---|
| 2026.06.17 | ₩43,662 | ₩43,809 | ₩43,195 | ₩43,240 | -0.97% | 2.3천 |
|---|
| 2026.06.16 | ₩43,835 | ₩44,076 | ₩43,670 | ₩43,670 | -0.38% | 1.6천 |
|---|
| 2026.06.15 | ₩43,955 | ₩44,009 | ₩43,838 | ₩43,838 | -0.27% | 4.4천 |
|---|
| 2026.06.12 | ₩43,782 | ₩44,156 | ₩43,722 | ₩44,048 | +0.61% | 3.4천 |
|---|
| 2026.06.11 | ₩43,595 | ₩43,699 | ₩43,368 | ₩43,699 | +0.24% | 1.1천 |
|---|
| 2026.06.10 | ₩43,955 | ₩43,955 | ₩43,374 | ₩43,374 | -1.32% | 2.3천 |
|---|
| 2026.06.09 | ₩44,543 | ₩44,636 | ₩43,135 | ₩43,861 | -1.53% | 2.3천 |
|---|
| 2026.06.08 | ₩44,449 | ₩44,449 | ₩44,276 | ₩44,293 | -0.35% | 3.2천 |
|---|
| 2026.06.05 | ₩44,729 | ₩44,749 | ₩43,835 | ₩43,934 | -1.78% | 9.7천 |
|---|
| 2026.06.04 | ₩44,996 | ₩45,433 | ₩44,996 | ₩45,433 | +0.97% | 1.5천 |
|---|
| 2026.06.03 | ₩45,450 | ₩45,530 | ₩45,334 | ₩45,357 | -0.21% | 3.1천 |
|---|
| 2026.06.02 | ₩45,170 | ₩45,463 | ₩45,170 | ₩45,463 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩44,409 | ₩44,943 | ₩44,409 | ₩44,839 | +0.97% | 800 |
|---|
| 2026.05.29 | ₩44,516 | ₩44,543 | ₩44,423 | ₩44,497 | -0.04% | 2.2천 |
|---|
| 2026.05.28 | ₩44,076 | ₩44,356 | ₩44,076 | ₩44,226 | +0.34% | 1.8천 |
|---|
| 2026.05.27 | ₩44,056 | ₩44,089 | ₩44,022 | ₩44,024 | -0.07% | 1.5천 |
|---|
| 2026.05.26 | ₩44,262 | ₩44,636 | ₩44,262 | ₩44,381 | +0.27% | 5.8천 |
|---|
| 2026.05.22 | ₩44,076 | ₩44,246 | ₩44,076 | ₩44,246 | +0.39% | 1.5천 |
|---|
| 2026.05.21 | ₩43,829 | ₩43,835 | ₩43,635 | ₩43,733 | -0.22% | 2.8천 |
|---|
| 2026.05.20 | ₩43,849 | ₩43,849 | ₩43,767 | ₩43,767 | -0.19% | 1.7천 |
|---|
| 2026.05.19 | ₩43,635 | ₩43,635 | ₩43,282 | ₩43,584 | -0.12% | 900 |
|---|
| 2026.05.18 | ₩43,528 | ₩43,683 | ₩43,528 | ₩43,683 | +0.36% | 3.1천 |
|---|
| 2026.05.15 | ₩43,702 | ₩43,702 | ₩43,609 | ₩43,698 | -0.01% | 800 |
|---|
| 2026.05.14 | ₩43,954 | ₩43,954 | ₩43,954 | ₩43,954 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩43,649 | ₩43,659 | ₩43,609 | ₩43,659 | +0.02% | 900 |
|---|
| 2026.05.12 | ₩43,108 | ₩43,498 | ₩43,108 | ₩43,498 | +0.90% | 2.2천 |
|---|
| 2026.05.11 | ₩43,075 | ₩43,689 | ₩43,048 | ₩43,686 | +1.42% | 2.3천 |
|---|
| 2026.05.08 | ₩43,048 | ₩43,048 | ₩42,935 | ₩42,935 | -0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩43,210 | ₩43,210 | ₩42,771 | ₩42,771 | -1.02% | 600 |
|---|
| 2026.05.06 | ₩42,955 | ₩43,324 | ₩42,955 | ₩43,324 | +0.86% | 7천 |
|---|
| 2026.05.05 | ₩43,315 | ₩43,427 | ₩43,315 | ₩43,427 | +0.26% | 500 |
|---|
| 2026.05.04 | ₩42,955 | ₩43,052 | ₩42,955 | ₩43,052 | +0.23% | 1천 |
|---|
| 2026.05.01 | ₩42,901 | ₩42,968 | ₩42,780 | ₩42,881 | -0.05% | 7.3천 |
|---|
| 2026.04.30 | ₩41,860 | ₩42,855 | ₩41,860 | ₩42,855 | +2.37% | 2.4천 |
|---|
| 2026.04.29 | ₩41,900 | ₩41,919 | ₩41,900 | ₩41,919 | +0.04% | 900 |
|---|
| 2026.04.28 | ₩41,727 | ₩41,794 | ₩41,727 | ₩41,730 | +0.01% | 1.6천 |
|---|
| 2026.04.27 | ₩41,967 | ₩41,967 | ₩41,780 | ₩41,822 | -0.35% | 4.2천 |
|---|
| 2026.04.24 | ₩41,754 | ₩41,851 | ₩41,707 | ₩41,851 | +0.23% | 3.4천 |
|---|
| 2026.04.23 | ₩42,007 | ₩42,007 | ₩41,989 | ₩41,989 | -0.04% | 1.4천 |
|---|
| 2026.04.22 | ₩41,700 | ₩41,740 | ₩41,667 | ₩41,667 | -0.08% | 1.7천 |
|---|
| 2026.04.21 | ₩41,457 | ₩41,457 | ₩41,300 | ₩41,300 | -0.38% | 600 |
|---|
| 2026.04.20 | ₩41,207 | ₩41,207 | ₩41,153 | ₩41,153 | -0.13% | 1.5천 |
|---|
| 2026.04.17 | ₩40,766 | ₩41,081 | ₩40,766 | ₩41,081 | +0.77% | 1.6천 |
|---|
| 2026.04.16 | ₩41,053 | ₩41,140 | ₩41,053 | ₩41,135 | +0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩40,566 | ₩40,728 | ₩40,419 | ₩40,728 | +0.40% | 2.8천 |
|---|
| 2026.04.14 | ₩40,499 | ₩40,566 | ₩40,499 | ₩40,542 | +0.11% | 1.7천 |
|---|
| 2026.04.13 | ₩40,326 | ₩40,563 | ₩40,246 | ₩40,563 | +0.59% | 1.6천 |
|---|
| 2026.04.10 | ₩39,946 | ₩40,019 | ₩39,946 | ₩40,019 | +0.18% | 900 |
|---|
| 2026.04.09 | ₩40,206 | ₩40,206 | ₩40,174 | ₩40,174 | -0.08% | 300 |
|---|
| 2026.04.08 | ₩40,232 | ₩40,338 | ₩40,220 | ₩40,338 | +0.26% | 600 |
|---|
| 2026.04.07 | ₩40,072 | ₩40,321 | ₩40,072 | ₩40,321 | +0.62% | 700 |
|---|
| 2026.04.06 | ₩40,326 | ₩40,326 | ₩40,146 | ₩40,263 | -0.16% | 1.3천 |
|---|
| 2026.04.02 | ₩40,206 | ₩40,366 | ₩40,126 | ₩40,215 | +0.02% | 1.1천 |
|---|
| 2026.04.01 | ₩40,486 | ₩40,486 | ₩40,234 | ₩40,234 | -0.62% | 1.8천 |
|---|
| 2026.03.31 | ₩40,446 | ₩40,575 | ₩40,260 | ₩40,575 | +0.32% | 800 |
|---|
| 2026.03.30 | ₩40,726 | ₩40,726 | ₩39,966 | ₩39,966 | -1.87% | 3.5천 |
|---|
| 2026.03.27 | ₩40,833 | ₩40,833 | ₩40,506 | ₩40,554 | -0.68% | 5.2천 |
|---|
| 2026.03.26 | ₩40,886 | ₩40,886 | ₩40,598 | ₩40,598 | -0.70% | 2.1천 |
|---|
| 2026.03.25 | ₩40,973 | ₩40,973 | ₩40,789 | ₩40,789 | -0.45% | 2.2천 |
|---|
| 2026.03.24 | ₩40,913 | ₩40,913 | ₩40,794 | ₩40,794 | -0.29% | 1.6천 |
|---|
| 2026.03.23 | ₩39,685 | ₩40,566 | ₩39,685 | ₩40,423 | +1.86% | 1.2천 |
|---|
| 2026.03.20 | ₩40,313 | ₩40,313 | ₩39,712 | ₩39,712 | -1.49% | 2.1천 |
|---|
| 2026.03.19 | ₩40,179 | ₩40,262 | ₩40,166 | ₩40,262 | +0.21% | 600 |
|---|
| 2026.03.18 | ₩40,299 | ₩40,299 | ₩40,062 | ₩40,062 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩40,366 | ₩40,499 | ₩40,349 | ₩40,349 | -0.04% | 1.2천 |
|---|
| 2026.03.16 | ₩40,214 | ₩40,214 | ₩40,214 | ₩40,214 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩40,299 | ₩40,299 | ₩39,832 | ₩40,012 | -0.71% | 1.7천 |
|---|
| 2026.03.12 | ₩40,192 | ₩40,232 | ₩39,998 | ₩39,998 | -0.48% | 1천 |
|---|
| 2026.03.11 | ₩40,313 | ₩40,313 | ₩40,086 | ₩40,219 | -0.23% | 1.4천 |
|---|
| 2026.03.10 | ₩40,032 | ₩40,032 | ₩39,692 | ₩39,692 | -0.85% | 500 |
|---|
| 2026.03.09 | ₩39,659 | ₩39,995 | ₩39,659 | ₩39,995 | +0.85% | 2.3천 |
|---|
| 2026.03.06 | ₩40,046 | ₩40,126 | ₩39,845 | ₩39,851 | -0.49% | 3.4천 |
|---|
| 2026.03.05 | ₩40,433 | ₩40,433 | ₩39,992 | ₩40,285 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩40,446 | ₩40,486 | ₩40,406 | ₩40,479 | +0.08% | 3천 |
|---|
| 2026.03.03 | ₩39,699 | ₩40,393 | ₩39,699 | ₩40,274 | +1.45% | 6천 |
|---|
| 2026.03.02 | ₩40,419 | ₩40,846 | ₩40,419 | ₩40,818 | +0.99% | 1만 |
|---|
| 2026.02.27 | ₩40,019 | ₩40,363 | ₩40,019 | ₩40,363 | +0.86% | 800 |
|---|
| 2026.02.26 | ₩40,032 | ₩40,232 | ₩40,032 | ₩40,214 | +0.45% | 2.6천 |
|---|
| 2026.02.25 | ₩40,162 | ₩40,162 | ₩40,162 | ₩40,162 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩40,052 | ₩40,192 | ₩39,992 | ₩40,150 | +0.24% | 1천 |
|---|
| 2026.02.23 | ₩39,752 | ₩39,837 | ₩39,739 | ₩39,837 | +0.21% | 1.3천 |
|---|
| 2026.02.20 | ₩40,046 | ₩40,152 | ₩40,035 | ₩40,143 | +0.24% | 4.9천 |
|---|
| 2026.02.19 | ₩40,366 | ₩40,411 | ₩40,366 | ₩40,411 | +0.11% | 700 |
|---|
| 2026.02.18 | ₩40,286 | ₩40,290 | ₩40,286 | ₩40,290 | +0.01% | 300 |
|---|
| 2026.02.17 | ₩40,366 | ₩40,366 | ₩39,805 | ₩39,967 | -0.99% | 2.9천 |
|---|
| 2026.02.13 | ₩40,333 | ₩40,333 | ₩40,333 | ₩40,333 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩40,793 | ₩40,793 | ₩39,939 | ₩39,943 | -2.08% | 900 |
|---|
| 2026.02.11 | ₩40,740 | ₩40,773 | ₩40,526 | ₩40,687 | -0.13% | 5천 |
|---|
| 2026.02.10 | ₩40,166 | ₩40,166 | ₩40,120 | ₩40,120 | -0.11% | 1.6천 |
|---|
| 2026.02.09 | ₩40,068 | ₩40,068 | ₩40,068 | ₩40,068 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩39,258 | ₩39,499 | ₩39,258 | ₩39,499 | +0.61% | 500 |
|---|
| 2026.02.05 | ₩38,406 | ₩38,406 | ₩38,406 | ₩38,406 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩38,778 | ₩38,907 | ₩38,778 | ₩38,907 | +0.33% | 700 |
|---|
| 2026.02.03 | ₩38,845 | ₩38,943 | ₩38,484 | ₩38,943 | +0.25% | 2천 |
|---|
| 2026.02.02 | ₩38,271 | ₩38,631 | ₩38,271 | ₩38,483 | +0.55% | 1.2천 |
|---|
| 2026.01.30 | ₩38,685 | ₩38,698 | ₩38,391 | ₩38,610 | -0.19% | 3.4천 |
|---|
| 2026.01.29 | ₩38,548 | ₩38,548 | ₩38,548 | ₩38,548 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩38,498 | ₩38,498 | ₩38,471 | ₩38,476 | -0.06% | 1.4천 |
|---|
| 2026.01.27 | ₩38,244 | ₩38,244 | ₩38,151 | ₩38,238 | -0.02% | 2.3천 |
|---|
| 2026.01.26 | ₩38,084 | ₩38,177 | ₩38,079 | ₩38,101 | +0.05% | 1.2천 |
|---|
| 2026.01.23 | ₩38,004 | ₩38,031 | ₩38,004 | ₩38,031 | +0.07% | 500 |
|---|
| 2026.01.22 | ₩38,239 | ₩38,271 | ₩38,179 | ₩38,179 | -0.16% | 800 |
|---|
| 2026.01.21 | ₩37,737 | ₩37,897 | ₩37,630 | ₩37,875 | +0.36% | 8.1천 |
|---|
| 2026.01.20 | ₩37,669 | ₩37,669 | ₩37,287 | ₩37,287 | -1.01% | 1.4천 |
|---|
| 2026.01.16 | ₩38,031 | ₩38,031 | ₩37,987 | ₩37,987 | -0.12% | 300 |
|---|
| 2026.01.15 | ₩37,911 | ₩38,137 | ₩37,911 | ₩37,944 | +0.09% | 2.8천 |
|---|
| 2026.01.14 | ₩37,697 | ₩37,863 | ₩37,697 | ₩37,863 | +0.44% | 1천 |
|---|
| 2026.01.13 | ₩37,646 | ₩37,646 | ₩37,646 | ₩37,646 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩37,470 | ₩37,494 | ₩37,470 | ₩37,494 | +0.06% | 500 |
|---|
| 2026.01.09 | ₩37,257 | ₩37,404 | ₩37,257 | ₩37,359 | +0.28% | 3.8천 |
|---|
| 2026.01.08 | ₩36,630 | ₩36,843 | ₩36,630 | ₩36,840 | +0.58% | 1.3천 |
|---|
| 2026.01.07 | ₩36,395 | ₩36,395 | ₩36,395 | ₩36,395 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩36,963 | ₩36,976 | ₩36,938 | ₩36,938 | -0.07% | 1.3천 |
|---|
| 2026.01.05 | ₩37,177 | ₩37,310 | ₩37,177 | ₩37,202 | +0.07% | 1.2천 |
|---|
| 2026.01.02 | ₩36,229 | ₩36,643 | ₩36,229 | ₩36,563 | +0.92% | 1.4천 |
|---|
| 2025.12.31 | ₩36,372 | ₩36,372 | ₩36,148 | ₩36,148 | -0.62% | 700 |
|---|
| 2025.12.30 | ₩36,431 | ₩36,431 | ₩36,431 | ₩36,431 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩36,379 | ₩36,379 | ₩36,364 | ₩36,364 | -0.04% | 600 |
|---|
| 2025.12.26 | ₩36,493 | ₩36,493 | ₩36,493 | ₩36,493 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩36,590 | ₩36,626 | ₩36,590 | ₩36,626 | +0.10% | 500 |
|---|
| 2025.12.23 | ₩36,588 | ₩36,588 | ₩36,588 | ₩36,588 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩36,603 | ₩36,612 | ₩36,603 | ₩36,612 | +0.03% | 500 |
|---|
| 2025.12.19 | ₩36,163 | ₩36,163 | ₩36,124 | ₩36,124 | -0.11% | 700 |
|---|
| 2025.12.18 | ₩35,989 | ₩35,989 | ₩35,902 | ₩35,902 | -0.24% | 700 |
|---|
| 2025.12.17 | ₩36,189 | ₩36,189 | ₩35,762 | ₩35,772 | -1.15% | 900 |
|---|
| 2025.12.16 | ₩36,122 | ₩36,193 | ₩36,069 | ₩36,193 | +0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩36,541 | ₩36,541 | ₩36,541 | ₩36,541 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,630 | ₩36,630 | ₩36,630 | ₩36,630 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩36,883 | ₩37,022 | ₩36,883 | ₩37,022 | +0.38% | 300 |
|---|
| 2025.12.10 | ₩36,864 | ₩37,363 | ₩36,864 | ₩37,253 | +1.05% | 600 |
|---|
| 2025.12.09 | ₩36,509 | ₩36,942 | ₩36,509 | ₩36,766 | +0.70% | 1.2천 |
|---|
| 2025.12.08 | ₩36,643 | ₩36,643 | ₩36,627 | ₩36,627 | -0.04% | 1천 |
|---|
| 2025.12.05 | ₩37,123 | ₩37,123 | ₩37,005 | ₩37,005 | -0.32% | 800 |
|---|
| 2025.12.04 | ₩36,976 | ₩37,038 | ₩36,976 | ₩37,038 | +0.17% | 300 |
|---|
| 2025.12.03 | ₩36,243 | ₩36,763 | ₩36,243 | ₩36,762 | +1.43% | 3.8천 |
|---|
| 2025.12.02 | ₩36,203 | ₩36,203 | ₩36,056 | ₩36,105 | -0.27% | 1.1만 |
|---|
| 2025.12.01 | ₩36,309 | ₩36,352 | ₩36,161 | ₩36,161 | -0.41% | 2.9천 |
|---|
| 2025.11.28 | ₩36,203 | ₩36,280 | ₩36,203 | ₩36,280 | +0.21% | 400 |
|---|
| 2025.11.26 | ₩35,909 | ₩36,090 | ₩35,856 | ₩36,033 | +0.35% | 2.7천 |
|---|
| 2025.11.25 | ₩35,526 | ₩35,625 | ₩35,526 | ₩35,625 | +0.28% | 1.8천 |
|---|
| 2025.11.24 | ₩35,228 | ₩35,602 | ₩35,228 | ₩35,541 | +0.89% | 1천 |
|---|
| 2025.11.21 | ₩34,801 | ₩35,268 | ₩34,641 | ₩35,086 | +0.82% | 4.2천 |
|---|
| 2025.11.20 | ₩36,296 | ₩36,296 | ₩34,975 | ₩34,992 | -3.59% | 2.5천 |
|---|
| 2025.11.19 | ₩35,695 | ₩35,695 | ₩35,639 | ₩35,639 | -0.16% | 2.9천 |
|---|
| 2025.11.18 | ₩35,362 | ₩35,802 | ₩35,362 | ₩35,699 | +0.95% | 2.6천 |
|---|
| 2025.11.17 | ₩35,615 | ₩35,615 | ₩35,615 | ₩35,615 | 0.00% | 500 |
|---|
| 2025.11.14 | ₩35,654 | ₩36,137 | ₩35,654 | ₩36,036 | +1.07% | 1.1천 |
|---|
| 2025.11.13 | ₩35,802 | ₩35,802 | ₩35,753 | ₩35,753 | -0.14% | 400 |
|---|
| 2025.11.12 | ₩36,630 | ₩36,630 | ₩36,457 | ₩36,457 | -0.47% | 1천 |
|---|
| 2025.11.11 | ₩36,656 | ₩36,782 | ₩36,656 | ₩36,782 | +0.34% | 1.3천 |
|---|
| 2025.11.10 | ₩36,670 | ₩36,782 | ₩36,576 | ₩36,782 | +0.31% | 2.3천 |
|---|
| 2025.11.07 | ₩36,002 | ₩36,400 | ₩35,949 | ₩36,400 | +1.10% | 3.4천 |
|---|
| 2025.11.06 | ₩36,363 | ₩36,372 | ₩36,363 | ₩36,372 | +0.03% | 500 |
|---|
| 2025.11.05 | ₩36,424 | ₩36,763 | ₩36,424 | ₩36,664 | +0.66% | 1.9천 |
|---|
| 2025.11.04 | ₩36,469 | ₩36,469 | ₩36,268 | ₩36,268 | -0.55% | 400 |
|---|
| 2025.11.03 | ₩36,843 | ₩36,997 | ₩36,843 | ₩36,932 | +0.24% | 4.9천 |
|---|
| 2025.10.31 | ₩36,997 | ₩37,059 | ₩36,997 | ₩37,035 | +0.10% | 500 |
|---|
| 2025.10.30 | ₩37,017 | ₩37,017 | ₩36,714 | ₩36,714 | -0.82% | 4.5천 |
|---|
| 2025.10.29 | ₩37,257 | ₩37,486 | ₩37,230 | ₩37,326 | +0.19% | 1.2천 |
|---|
| 2025.10.28 | ₩37,254 | ₩37,337 | ₩37,191 | ₩37,191 | -0.17% | 2천 |
|---|
| 2025.10.27 | ₩37,390 | ₩37,390 | ₩37,270 | ₩37,358 | -0.09% | 2.6천 |
|---|
| 2025.10.24 | ₩37,363 | ₩37,363 | ₩37,077 | ₩37,081 | -0.76% | 1.1천 |
|---|
| 2025.10.23 | ₩36,743 | ₩37,205 | ₩36,743 | ₩37,135 | +1.07% | 1.3천 |
|---|
| 2025.10.22 | ₩36,630 | ₩36,723 | ₩36,416 | ₩36,610 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩36,696 | ₩36,884 | ₩36,696 | ₩36,810 | +0.31% | 1.5천 |
|---|
| 2025.10.20 | ₩36,830 | ₩36,896 | ₩36,830 | ₩36,888 | +0.16% | 6천 |
|---|
| 2025.10.17 | ₩36,670 | ₩36,712 | ₩36,643 | ₩36,712 | +0.12% | 2.7천 |
|---|
| 2025.10.16 | ₩37,158 | ₩37,158 | ₩36,763 | ₩36,787 | -1.00% | 1.4천 |
|---|
| 2025.10.15 | ₩37,303 | ₩37,323 | ₩37,023 | ₩37,023 | -0.75% | 1.8천 |
|---|
| 2025.10.14 | ₩36,964 | ₩36,964 | ₩36,846 | ₩36,846 | -0.32% | 300 |
|---|
| 2025.10.13 | ₩36,816 | ₩36,835 | ₩36,816 | ₩36,835 | +0.05% | 1.5천 |
|---|
| 2025.10.10 | ₩37,030 | ₩37,030 | ₩35,988 | ₩35,988 | -2.81% | 2.1천 |
|---|