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 | ₩45,642 | ₩45,669 | ₩45,642 | ₩45,669 | +0.06% | 1천 |
| 2026.10.08 | ₩45,422 | ₩45,449 | ₩45,375 | ₩45,381 | -0.09% | 6.1천 |
| 2026.10.07 | ₩45,715 | ₩45,715 | ₩45,129 | ₩45,206 | -1.11% | 4천 |
| 2026.10.06 | ₩45,729 | ₩45,956 | ₩45,729 | ₩45,845 | +0.25% | 3.4천 |
| 2026.10.05 | ₩45,109 | ₩45,489 | ₩45,109 | ₩45,354 | +0.54% | 1.5천 |
| 2026.10.02 | ₩44,915 | ₩44,995 | ₩44,915 | ₩44,971 | +0.12% | 1.5만 |
| 2026.10.01 | ₩44,101 | ₩44,321 | ₩44,101 | ₩44,321 | +0.50% | 2.1천 |
| 2026.09.30 | ₩44,088 | ₩44,101 | ₩43,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,932 |
| -0.35% |
| 4.9천 |
| 2026.09.29 | ₩43,955 | ₩43,997 | ₩43,955 | ₩43,997 | +0.10% | 400 |
|---|
| 2026.09.28 | ₩44,155 | ₩44,181 | ₩44,061 | ₩44,064 | -0.21% | 7.6천 |
|---|
| 2026.09.25 | ₩44,355 | ₩44,448 | ₩44,341 | ₩44,416 | +0.14% | 2.5천 |
|---|
| 2026.09.24 | ₩44,608 | ₩44,635 | ₩44,518 | ₩44,518 | -0.20% | 8.7천 |
|---|
| 2026.09.23 | ₩44,582 | ₩44,627 | ₩44,582 | ₩44,627 | +0.10% | 300 |
|---|
| 2026.09.22 | ₩44,578 | ₩44,578 | ₩44,578 | ₩44,578 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩45,049 | ₩45,049 | ₩44,690 | ₩44,787 | -0.58% | 4.8천 |
|---|
| 2026.09.18 | ₩44,768 | ₩44,776 | ₩44,695 | ₩44,776 | +0.02% | 1천 |
|---|
| 2026.09.17 | ₩44,815 | ₩44,952 | ₩44,815 | ₩44,952 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩45,022 | ₩45,022 | ₩44,482 | ₩44,482 | -1.20% | 1.2천 |
|---|
| 2026.09.15 | ₩44,795 | ₩44,994 | ₩44,795 | ₩44,994 | +0.44% | 300 |
|---|
| 2026.09.14 | ₩45,235 | ₩45,235 | ₩44,828 | ₩44,828 | -0.90% | 700 |
|---|
| 2026.09.11 | ₩45,355 | ₩45,355 | ₩45,315 | ₩45,335 | -0.04% | 2.1천 |
|---|
| 2026.09.10 | ₩45,409 | ₩45,409 | ₩44,823 | ₩44,823 | -1.29% | 2천 |
|---|
| 2026.09.09 | ₩45,275 | ₩45,689 | ₩45,275 | ₩45,318 | +0.09% | 1.1천 |
|---|
| 2026.09.08 | ₩45,369 | ₩45,369 | ₩45,274 | ₩45,274 | -0.21% | 2천 |
|---|
| 2026.09.04 | ₩44,958 | ₩44,958 | ₩44,908 | ₩44,908 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩45,369 | ₩45,369 | ₩45,230 | ₩45,230 | -0.31% | 500 |
|---|
| 2026.09.02 | ₩44,328 | ₩44,702 | ₩44,328 | ₩44,702 | +0.84% | 1.3천 |
|---|
| 2026.09.01 | ₩44,395 | ₩44,395 | ₩44,248 | ₩44,319 | -0.17% | 3.2천 |
|---|
| 2026.08.31 | ₩44,752 | ₩44,752 | ₩44,752 | ₩44,752 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,268 | ₩44,275 | ₩44,088 | ₩44,155 | -0.26% | 3.4천 |
|---|
| 2026.08.27 | ₩44,315 | ₩44,475 | ₩44,315 | ₩44,459 | +0.33% | 4.8천 |
|---|
| 2026.08.26 | ₩44,155 | ₩44,181 | ₩44,121 | ₩44,121 | -0.08% | 600 |
|---|
| 2026.08.25 | ₩44,048 | ₩44,115 | ₩44,016 | ₩44,016 | -0.07% | 1.6천 |
|---|
| 2026.08.24 | ₩44,288 | ₩44,301 | ₩44,168 | ₩44,212 | -0.17% | 3.5천 |
|---|
| 2026.08.21 | ₩44,755 | ₩44,808 | ₩44,742 | ₩44,764 | +0.02% | 3.5천 |
|---|
| 2026.08.20 | ₩44,622 | ₩44,635 | ₩44,382 | ₩44,383 | -0.54% | 5천 |
|---|
| 2026.08.19 | ₩44,768 | ₩44,768 | ₩44,622 | ₩44,622 | -0.33% | 1.3천 |
|---|
| 2026.08.18 | ₩44,848 | ₩44,848 | ₩44,742 | ₩44,764 | -0.19% | 3.2천 |
|---|
| 2026.08.17 | ₩44,902 | ₩45,155 | ₩44,902 | ₩45,069 | +0.37% | 3천 |
|---|
| 2026.08.14 | ₩45,035 | ₩45,035 | ₩44,822 | ₩44,858 | -0.39% | 2.3천 |
|---|
| 2026.08.13 | ₩44,475 | ₩44,604 | ₩44,475 | ₩44,604 | +0.29% | 1천 |
|---|
| 2026.08.12 | ₩44,315 | ₩44,422 | ₩44,301 | ₩44,384 | +0.16% | 2.8천 |
|---|
| 2026.08.11 | ₩44,235 | ₩44,235 | ₩44,021 | ₩44,083 | -0.34% | 1.1천 |
|---|
| 2026.08.10 | ₩43,594 | ₩44,008 | ₩43,594 | ₩43,943 | +0.80% | 4.4천 |
|---|
| 2026.08.07 | ₩43,185 | ₩43,185 | ₩43,185 | ₩43,185 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩42,994 | ₩42,994 | ₩42,861 | ₩42,913 | -0.19% | 3.9천 |
|---|
| 2026.08.05 | ₩43,168 | ₩43,234 | ₩42,849 | ₩42,849 | -0.74% | 5.7천 |
|---|
| 2026.08.04 | ₩43,154 | ₩43,414 | ₩43,154 | ₩43,414 | +0.60% | 1.3천 |
|---|
| 2026.08.03 | ₩42,554 | ₩42,834 | ₩42,554 | ₩42,818 | +0.62% | 2.8천 |
|---|
| 2026.07.31 | ₩42,367 | ₩42,367 | ₩42,366 | ₩42,366 | -0.00% | 1.2천 |
|---|
| 2026.07.30 | ₩41,780 | ₩42,094 | ₩41,780 | ₩42,094 | +0.75% | 700 |
|---|
| 2026.07.29 | ₩42,074 | ₩42,074 | ₩41,307 | ₩41,307 | -1.82% | 2천 |
|---|
| 2026.07.28 | ₩41,714 | ₩41,807 | ₩41,700 | ₩41,807 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩42,461 | ₩42,461 | ₩42,106 | ₩42,211 | -0.59% | 1.2천 |
|---|
| 2026.07.24 | ₩42,834 | ₩42,834 | ₩42,554 | ₩42,563 | -0.63% | 3.8천 |
|---|
| 2026.07.23 | ₩43,008 | ₩43,008 | ₩42,654 | ₩42,654 | -0.82% | 1.6천 |
|---|
| 2026.07.22 | ₩43,501 | ₩43,501 | ₩43,346 | ₩43,346 | -0.36% | 400 |
|---|
| 2026.07.21 | ₩43,048 | ₩43,128 | ₩43,038 | ₩43,065 | +0.04% | 2.2천 |
|---|
| 2026.07.20 | ₩42,887 | ₩42,887 | ₩42,447 | ₩42,450 | -1.02% | 1.4천 |
|---|
| 2026.07.17 | ₩42,407 | ₩42,781 | ₩42,407 | ₩42,733 | +0.77% | 1.7천 |
|---|
| 2026.07.16 | ₩42,954 | ₩42,954 | ₩42,662 | ₩42,746 | -0.48% | 3.8천 |
|---|
| 2026.07.15 | ₩42,754 | ₩43,061 | ₩42,754 | ₩43,041 | +0.67% | 1.1천 |
|---|
| 2026.07.14 | ₩43,314 | ₩43,370 | ₩43,234 | ₩43,370 | +0.13% | 1.1천 |
|---|
| 2026.07.13 | ₩43,248 | ₩43,248 | ₩43,034 | ₩43,077 | -0.39% | 3천 |
|---|
| 2026.07.10 | ₩43,114 | ₩43,194 | ₩43,114 | ₩43,157 | +0.10% | 1.8천 |
|---|
| 2026.07.09 | ₩43,114 | ₩43,141 | ₩43,114 | ₩43,120 | +0.01% | 700 |
|---|
| 2026.07.08 | ₩43,008 | ₩43,008 | ₩42,821 | ₩42,930 | -0.18% | 3.2천 |
|---|
| 2026.07.07 | ₩42,714 | ₩42,822 | ₩42,514 | ₩42,822 | +0.25% | 1.2천 |
|---|
| 2026.07.06 | ₩42,607 | ₩43,008 | ₩42,607 | ₩42,899 | +0.69% | 2.1천 |
|---|
| 2026.07.02 | ₩43,141 | ₩43,141 | ₩42,074 | ₩42,362 | -1.81% | 3.8천 |
|---|
| 2026.07.01 | ₩43,234 | ₩43,234 | ₩42,895 | ₩42,895 | -0.78% | 2.9천 |
|---|
| 2026.06.30 | ₩43,128 | ₩43,394 | ₩43,128 | ₩43,368 | +0.56% | 2.1천 |
|---|
| 2026.06.29 | ₩42,821 | ₩43,181 | ₩42,514 | ₩43,140 | +0.74% | 2.3천 |
|---|
| 2026.06.26 | ₩42,727 | ₩42,821 | ₩42,501 | ₩42,527 | -0.47% | 1.1만 |
|---|
| 2026.06.25 | ₩42,954 | ₩43,052 | ₩42,954 | ₩43,052 | +0.23% | 1천 |
|---|
| 2026.06.24 | ₩42,901 | ₩42,901 | ₩42,487 | ₩42,690 | -0.49% | 2.3천 |
|---|
| 2026.06.23 | ₩42,947 | ₩43,168 | ₩42,907 | ₩43,080 | +0.31% | 4.1천 |
|---|
| 2026.06.22 | ₩43,661 | ₩43,675 | ₩43,568 | ₩43,660 | -0.00% | 3.4천 |
|---|
| 2026.06.18 | ₩43,621 | ₩43,621 | ₩42,994 | ₩43,266 | -0.81% | 4.2천 |
|---|
| 2026.06.17 | ₩43,648 | ₩43,795 | ₩43,181 | ₩43,226 | -0.97% | 2.3천 |
|---|
| 2026.06.16 | ₩43,821 | ₩44,061 | ₩43,656 | ₩43,656 | -0.38% | 1.6천 |
|---|
| 2026.06.15 | ₩43,941 | ₩43,995 | ₩43,824 | ₩43,824 | -0.27% | 4.4천 |
|---|
| 2026.06.12 | ₩43,768 | ₩44,141 | ₩43,708 | ₩44,033 | +0.61% | 3.4천 |
|---|
| 2026.06.11 | ₩43,581 | ₩43,685 | ₩43,354 | ₩43,685 | +0.24% | 1.1천 |
|---|
| 2026.06.10 | ₩43,941 | ₩43,941 | ₩43,360 | ₩43,360 | -1.32% | 2.3천 |
|---|
| 2026.06.09 | ₩44,528 | ₩44,622 | ₩43,121 | ₩43,847 | -1.53% | 2.3천 |
|---|
| 2026.06.08 | ₩44,435 | ₩44,435 | ₩44,261 | ₩44,279 | -0.35% | 3.2천 |
|---|
| 2026.06.05 | ₩44,715 | ₩44,735 | ₩43,821 | ₩43,920 | -1.78% | 9.7천 |
|---|
| 2026.06.04 | ₩44,982 | ₩45,418 | ₩44,982 | ₩45,418 | +0.97% | 1.5천 |
|---|
| 2026.06.03 | ₩45,435 | ₩45,515 | ₩45,319 | ₩45,342 | -0.21% | 3.1천 |
|---|
| 2026.06.02 | ₩45,155 | ₩45,449 | ₩45,155 | ₩45,449 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩44,395 | ₩44,928 | ₩44,395 | ₩44,824 | +0.97% | 800 |
|---|
| 2026.05.29 | ₩44,502 | ₩44,528 | ₩44,408 | ₩44,483 | -0.04% | 2.2천 |
|---|
| 2026.05.28 | ₩44,061 | ₩44,341 | ₩44,061 | ₩44,212 | +0.34% | 1.8천 |
|---|
| 2026.05.27 | ₩44,041 | ₩44,075 | ₩44,008 | ₩44,009 | -0.07% | 1.5천 |
|---|
| 2026.05.26 | ₩44,248 | ₩44,622 | ₩44,248 | ₩44,367 | +0.27% | 5.8천 |
|---|
| 2026.05.22 | ₩44,061 | ₩44,232 | ₩44,061 | ₩44,232 | +0.39% | 1.5천 |
|---|
| 2026.05.21 | ₩43,815 | ₩43,821 | ₩43,621 | ₩43,719 | -0.22% | 2.8천 |
|---|
| 2026.05.20 | ₩43,835 | ₩43,835 | ₩43,753 | ₩43,753 | -0.19% | 1.7천 |
|---|
| 2026.05.19 | ₩43,621 | ₩43,621 | ₩43,268 | ₩43,570 | -0.12% | 900 |
|---|
| 2026.05.18 | ₩43,514 | ₩43,669 | ₩43,514 | ₩43,669 | +0.36% | 3.1천 |
|---|
| 2026.05.15 | ₩43,688 | ₩43,688 | ₩43,594 | ₩43,684 | -0.01% | 800 |
|---|
| 2026.05.14 | ₩43,940 | ₩43,940 | ₩43,940 | ₩43,940 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩43,634 | ₩43,645 | ₩43,594 | ₩43,645 | +0.02% | 900 |
|---|
| 2026.05.12 | ₩43,094 | ₩43,484 | ₩43,094 | ₩43,484 | +0.90% | 2.2천 |
|---|
| 2026.05.11 | ₩43,061 | ₩43,675 | ₩43,034 | ₩43,672 | +1.42% | 2.3천 |
|---|
| 2026.05.08 | ₩43,034 | ₩43,034 | ₩42,921 | ₩42,921 | -0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩43,196 | ₩43,196 | ₩42,757 | ₩42,757 | -1.02% | 600 |
|---|
| 2026.05.06 | ₩42,941 | ₩43,310 | ₩42,941 | ₩43,310 | +0.86% | 7천 |
|---|
| 2026.05.05 | ₩43,301 | ₩43,413 | ₩43,301 | ₩43,413 | +0.26% | 500 |
|---|
| 2026.05.04 | ₩42,941 | ₩43,038 | ₩42,941 | ₩43,038 | +0.23% | 1천 |
|---|
| 2026.05.01 | ₩42,887 | ₩42,954 | ₩42,766 | ₩42,867 | -0.05% | 7.3천 |
|---|
| 2026.04.30 | ₩41,847 | ₩42,841 | ₩41,847 | ₩42,841 | +2.37% | 2.4천 |
|---|
| 2026.04.29 | ₩41,887 | ₩41,906 | ₩41,887 | ₩41,906 | +0.04% | 900 |
|---|
| 2026.04.28 | ₩41,714 | ₩41,780 | ₩41,714 | ₩41,716 | +0.01% | 1.6천 |
|---|
| 2026.04.27 | ₩41,954 | ₩41,954 | ₩41,767 | ₩41,808 | -0.35% | 4.2천 |
|---|
| 2026.04.24 | ₩41,740 | ₩41,838 | ₩41,694 | ₩41,838 | +0.23% | 3.4천 |
|---|
| 2026.04.23 | ₩41,994 | ₩41,994 | ₩41,975 | ₩41,975 | -0.04% | 1.4천 |
|---|
| 2026.04.22 | ₩41,687 | ₩41,727 | ₩41,654 | ₩41,654 | -0.08% | 1.7천 |
|---|
| 2026.04.21 | ₩41,444 | ₩41,444 | ₩41,287 | ₩41,287 | -0.38% | 600 |
|---|
| 2026.04.20 | ₩41,193 | ₩41,193 | ₩41,140 | ₩41,140 | -0.13% | 1.5천 |
|---|
| 2026.04.17 | ₩40,753 | ₩41,068 | ₩40,753 | ₩41,068 | +0.77% | 1.6천 |
|---|
| 2026.04.16 | ₩41,040 | ₩41,127 | ₩41,040 | ₩41,121 | +0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩40,553 | ₩40,714 | ₩40,406 | ₩40,714 | +0.40% | 2.8천 |
|---|
| 2026.04.14 | ₩40,486 | ₩40,553 | ₩40,486 | ₩40,529 | +0.11% | 1.7천 |
|---|
| 2026.04.13 | ₩40,313 | ₩40,550 | ₩40,233 | ₩40,550 | +0.59% | 1.6천 |
|---|
| 2026.04.10 | ₩39,933 | ₩40,006 | ₩39,933 | ₩40,006 | +0.18% | 900 |
|---|
| 2026.04.09 | ₩40,193 | ₩40,193 | ₩40,161 | ₩40,161 | -0.08% | 300 |
|---|
| 2026.04.08 | ₩40,219 | ₩40,325 | ₩40,207 | ₩40,325 | +0.26% | 600 |
|---|
| 2026.04.07 | ₩40,059 | ₩40,308 | ₩40,059 | ₩40,308 | +0.62% | 700 |
|---|
| 2026.04.06 | ₩40,313 | ₩40,313 | ₩40,133 | ₩40,250 | -0.16% | 1.3천 |
|---|
| 2026.04.02 | ₩40,193 | ₩40,353 | ₩40,113 | ₩40,202 | +0.02% | 1.1천 |
|---|
| 2026.04.01 | ₩40,473 | ₩40,473 | ₩40,221 | ₩40,221 | -0.62% | 1.8천 |
|---|
| 2026.03.31 | ₩40,433 | ₩40,562 | ₩40,248 | ₩40,562 | +0.32% | 800 |
|---|
| 2026.03.30 | ₩40,713 | ₩40,713 | ₩39,953 | ₩39,953 | -1.87% | 3.5천 |
|---|
| 2026.03.27 | ₩40,820 | ₩40,820 | ₩40,493 | ₩40,541 | -0.68% | 5.2천 |
|---|
| 2026.03.26 | ₩40,873 | ₩40,873 | ₩40,585 | ₩40,585 | -0.70% | 2.1천 |
|---|
| 2026.03.25 | ₩40,960 | ₩40,960 | ₩40,776 | ₩40,776 | -0.45% | 2.2천 |
|---|
| 2026.03.24 | ₩40,900 | ₩40,900 | ₩40,781 | ₩40,781 | -0.29% | 1.6천 |
|---|
| 2026.03.23 | ₩39,673 | ₩40,553 | ₩39,673 | ₩40,410 | +1.86% | 1.2천 |
|---|
| 2026.03.20 | ₩40,300 | ₩40,300 | ₩39,699 | ₩39,699 | -1.49% | 2.1천 |
|---|
| 2026.03.19 | ₩40,166 | ₩40,249 | ₩40,153 | ₩40,249 | +0.21% | 600 |
|---|
| 2026.03.18 | ₩40,286 | ₩40,286 | ₩40,049 | ₩40,049 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩40,353 | ₩40,486 | ₩40,336 | ₩40,336 | -0.04% | 1.2천 |
|---|
| 2026.03.16 | ₩40,201 | ₩40,201 | ₩40,201 | ₩40,201 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩40,286 | ₩40,286 | ₩39,819 | ₩39,999 | -0.71% | 1.7천 |
|---|
| 2026.03.12 | ₩40,179 | ₩40,219 | ₩39,985 | ₩39,985 | -0.48% | 1천 |
|---|
| 2026.03.11 | ₩40,300 | ₩40,300 | ₩40,073 | ₩40,206 | -0.23% | 1.4천 |
|---|
| 2026.03.10 | ₩40,019 | ₩40,019 | ₩39,679 | ₩39,679 | -0.85% | 500 |
|---|
| 2026.03.09 | ₩39,646 | ₩39,982 | ₩39,646 | ₩39,982 | +0.85% | 2.3천 |
|---|
| 2026.03.06 | ₩40,033 | ₩40,113 | ₩39,833 | ₩39,838 | -0.49% | 3.4천 |
|---|
| 2026.03.05 | ₩40,420 | ₩40,420 | ₩39,979 | ₩40,272 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩40,433 | ₩40,473 | ₩40,393 | ₩40,466 | +0.08% | 3천 |
|---|
| 2026.03.03 | ₩39,686 | ₩40,380 | ₩39,686 | ₩40,261 | +1.45% | 6천 |
|---|
| 2026.03.02 | ₩40,406 | ₩40,833 | ₩40,406 | ₩40,805 | +0.99% | 1만 |
|---|
| 2026.02.27 | ₩40,006 | ₩40,350 | ₩40,006 | ₩40,350 | +0.86% | 800 |
|---|
| 2026.02.26 | ₩40,019 | ₩40,219 | ₩40,019 | ₩40,201 | +0.45% | 2.6천 |
|---|
| 2026.02.25 | ₩40,149 | ₩40,149 | ₩40,149 | ₩40,149 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩40,039 | ₩40,179 | ₩39,979 | ₩40,137 | +0.24% | 1천 |
|---|
| 2026.02.23 | ₩39,739 | ₩39,825 | ₩39,726 | ₩39,825 | +0.21% | 1.3천 |
|---|
| 2026.02.20 | ₩40,033 | ₩40,139 | ₩40,022 | ₩40,130 | +0.24% | 4.9천 |
|---|
| 2026.02.19 | ₩40,353 | ₩40,398 | ₩40,353 | ₩40,398 | +0.11% | 700 |
|---|
| 2026.02.18 | ₩40,273 | ₩40,277 | ₩40,273 | ₩40,277 | +0.01% | 300 |
|---|
| 2026.02.17 | ₩40,353 | ₩40,353 | ₩39,793 | ₩39,954 | -0.99% | 2.9천 |
|---|
| 2026.02.13 | ₩40,320 | ₩40,320 | ₩40,320 | ₩40,320 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩40,780 | ₩40,780 | ₩39,926 | ₩39,930 | -2.08% | 900 |
|---|
| 2026.02.11 | ₩40,726 | ₩40,760 | ₩40,513 | ₩40,674 | -0.13% | 5천 |
|---|
| 2026.02.10 | ₩40,153 | ₩40,153 | ₩40,107 | ₩40,107 | -0.11% | 1.6천 |
|---|
| 2026.02.09 | ₩40,055 | ₩40,055 | ₩40,055 | ₩40,055 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩39,246 | ₩39,486 | ₩39,246 | ₩39,486 | +0.61% | 500 |
|---|
| 2026.02.05 | ₩38,393 | ₩38,393 | ₩38,393 | ₩38,393 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩38,765 | ₩38,895 | ₩38,765 | ₩38,895 | +0.33% | 700 |
|---|
| 2026.02.03 | ₩38,832 | ₩38,931 | ₩38,472 | ₩38,931 | +0.25% | 2천 |
|---|
| 2026.02.02 | ₩38,259 | ₩38,619 | ₩38,259 | ₩38,471 | +0.55% | 1.2천 |
|---|
| 2026.01.30 | ₩38,672 | ₩38,685 | ₩38,379 | ₩38,597 | -0.19% | 3.4천 |
|---|
| 2026.01.29 | ₩38,536 | ₩38,536 | ₩38,536 | ₩38,536 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩38,485 | ₩38,485 | ₩38,459 | ₩38,464 | -0.06% | 1.4천 |
|---|
| 2026.01.27 | ₩38,232 | ₩38,232 | ₩38,138 | ₩38,225 | -0.02% | 2.3천 |
|---|
| 2026.01.26 | ₩38,072 | ₩38,165 | ₩38,066 | ₩38,089 | +0.05% | 1.2천 |
|---|
| 2026.01.23 | ₩37,992 | ₩38,018 | ₩37,992 | ₩38,018 | +0.07% | 500 |
|---|
| 2026.01.22 | ₩38,227 | ₩38,259 | ₩38,167 | ₩38,167 | -0.16% | 800 |
|---|
| 2026.01.21 | ₩37,725 | ₩37,885 | ₩37,618 | ₩37,862 | +0.36% | 8.1천 |
|---|
| 2026.01.20 | ₩37,657 | ₩37,657 | ₩37,275 | ₩37,275 | -1.01% | 1.4천 |
|---|
| 2026.01.16 | ₩38,018 | ₩38,018 | ₩37,974 | ₩37,974 | -0.12% | 300 |
|---|
| 2026.01.15 | ₩37,898 | ₩38,125 | ₩37,898 | ₩37,932 | +0.09% | 2.8천 |
|---|
| 2026.01.14 | ₩37,685 | ₩37,850 | ₩37,685 | ₩37,850 | +0.44% | 1천 |
|---|
| 2026.01.13 | ₩37,634 | ₩37,634 | ₩37,634 | ₩37,634 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩37,458 | ₩37,482 | ₩37,458 | ₩37,482 | +0.06% | 500 |
|---|
| 2026.01.09 | ₩37,245 | ₩37,391 | ₩37,245 | ₩37,347 | +0.28% | 3.8천 |
|---|
| 2026.01.08 | ₩36,618 | ₩36,831 | ₩36,618 | ₩36,829 | +0.58% | 1.3천 |
|---|
| 2026.01.07 | ₩36,383 | ₩36,383 | ₩36,383 | ₩36,383 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩36,951 | ₩36,965 | ₩36,926 | ₩36,926 | -0.07% | 1.3천 |
|---|
| 2026.01.05 | ₩37,165 | ₩37,298 | ₩37,165 | ₩37,190 | +0.07% | 1.2천 |
|---|
| 2026.01.02 | ₩36,218 | ₩36,631 | ₩36,218 | ₩36,551 | +0.92% | 1.4천 |
|---|
| 2025.12.31 | ₩36,360 | ₩36,360 | ₩36,136 | ₩36,136 | -0.62% | 700 |
|---|
| 2025.12.30 | ₩36,419 | ₩36,419 | ₩36,419 | ₩36,419 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩36,367 | ₩36,367 | ₩36,352 | ₩36,352 | -0.04% | 600 |
|---|
| 2025.12.26 | ₩36,482 | ₩36,482 | ₩36,482 | ₩36,482 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩36,578 | ₩36,614 | ₩36,578 | ₩36,614 | +0.10% | 500 |
|---|
| 2025.12.23 | ₩36,576 | ₩36,576 | ₩36,576 | ₩36,576 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩36,591 | ₩36,600 | ₩36,591 | ₩36,600 | +0.03% | 500 |
|---|
| 2025.12.19 | ₩36,151 | ₩36,151 | ₩36,112 | ₩36,112 | -0.11% | 700 |
|---|
| 2025.12.18 | ₩35,977 | ₩35,977 | ₩35,891 | ₩35,891 | -0.24% | 700 |
|---|
| 2025.12.17 | ₩36,178 | ₩36,178 | ₩35,751 | ₩35,760 | -1.15% | 900 |
|---|
| 2025.12.16 | ₩36,111 | ₩36,182 | ₩36,057 | ₩36,182 | +0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩36,530 | ₩36,530 | ₩36,530 | ₩36,530 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,618 | ₩36,618 | ₩36,618 | ₩36,618 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩36,871 | ₩37,010 | ₩36,871 | ₩37,010 | +0.38% | 300 |
|---|
| 2025.12.10 | ₩36,853 | ₩37,351 | ₩36,853 | ₩37,241 | +1.05% | 600 |
|---|
| 2025.12.09 | ₩36,498 | ₩36,930 | ₩36,498 | ₩36,754 | +0.70% | 1.2천 |
|---|
| 2025.12.08 | ₩36,631 | ₩36,631 | ₩36,615 | ₩36,615 | -0.04% | 1천 |
|---|
| 2025.12.05 | ₩37,111 | ₩37,111 | ₩36,993 | ₩36,993 | -0.32% | 800 |
|---|
| 2025.12.04 | ₩36,965 | ₩37,026 | ₩36,965 | ₩37,026 | +0.17% | 300 |
|---|
| 2025.12.03 | ₩36,231 | ₩36,751 | ₩36,231 | ₩36,750 | +1.43% | 3.8천 |
|---|
| 2025.12.02 | ₩36,191 | ₩36,191 | ₩36,044 | ₩36,093 | -0.27% | 1.1만 |
|---|
| 2025.12.01 | ₩36,298 | ₩36,340 | ₩36,150 | ₩36,150 | -0.41% | 2.9천 |
|---|
| 2025.11.28 | ₩36,191 | ₩36,268 | ₩36,191 | ₩36,268 | +0.21% | 400 |
|---|
| 2025.11.26 | ₩35,897 | ₩36,079 | ₩35,844 | ₩36,021 | +0.35% | 2.7천 |
|---|
| 2025.11.25 | ₩35,515 | ₩35,613 | ₩35,515 | ₩35,613 | +0.28% | 1.8천 |
|---|
| 2025.11.24 | ₩35,217 | ₩35,591 | ₩35,217 | ₩35,529 | +0.89% | 1천 |
|---|
| 2025.11.21 | ₩34,790 | ₩35,257 | ₩34,630 | ₩35,074 | +0.82% | 4.2천 |
|---|
| 2025.11.20 | ₩36,284 | ₩36,284 | ₩34,964 | ₩34,981 | -3.59% | 2.5천 |
|---|
| 2025.11.19 | ₩35,684 | ₩35,684 | ₩35,628 | ₩35,628 | -0.16% | 2.9천 |
|---|
| 2025.11.18 | ₩35,350 | ₩35,791 | ₩35,350 | ₩35,688 | +0.95% | 2.6천 |
|---|
| 2025.11.17 | ₩35,604 | ₩35,604 | ₩35,604 | ₩35,604 | 0.00% | 500 |
|---|
| 2025.11.14 | ₩35,643 | ₩36,126 | ₩35,643 | ₩36,024 | +1.07% | 1.1천 |
|---|
| 2025.11.13 | ₩35,791 | ₩35,791 | ₩35,741 | ₩35,741 | -0.14% | 400 |
|---|
| 2025.11.12 | ₩36,618 | ₩36,618 | ₩36,446 | ₩36,446 | -0.47% | 1천 |
|---|
| 2025.11.11 | ₩36,644 | ₩36,770 | ₩36,644 | ₩36,770 | +0.34% | 1.3천 |
|---|
| 2025.11.10 | ₩36,658 | ₩36,770 | ₩36,564 | ₩36,770 | +0.31% | 2.3천 |
|---|
| 2025.11.07 | ₩35,991 | ₩36,388 | ₩35,937 | ₩36,388 | +1.10% | 3.4천 |
|---|
| 2025.11.06 | ₩36,351 | ₩36,360 | ₩36,351 | ₩36,360 | +0.03% | 500 |
|---|
| 2025.11.05 | ₩36,412 | ₩36,751 | ₩36,412 | ₩36,652 | +0.66% | 1.9천 |
|---|
| 2025.11.04 | ₩36,458 | ₩36,458 | ₩36,256 | ₩36,256 | -0.55% | 400 |
|---|
| 2025.11.03 | ₩36,831 | ₩36,985 | ₩36,831 | ₩36,921 | +0.24% | 4.9천 |
|---|
| 2025.10.31 | ₩36,985 | ₩37,047 | ₩36,985 | ₩37,023 | +0.10% | 500 |
|---|
| 2025.10.30 | ₩37,005 | ₩37,005 | ₩36,702 | ₩36,702 | -0.82% | 4.5천 |
|---|
| 2025.10.29 | ₩37,245 | ₩37,474 | ₩37,218 | ₩37,314 | +0.19% | 1.2천 |
|---|
| 2025.10.28 | ₩37,242 | ₩37,325 | ₩37,179 | ₩37,179 | -0.17% | 2천 |
|---|
| 2025.10.27 | ₩37,378 | ₩37,378 | ₩37,258 | ₩37,346 | -0.09% | 2.6천 |
|---|
| 2025.10.24 | ₩37,351 | ₩37,351 | ₩37,065 | ₩37,069 | -0.76% | 1.1천 |
|---|
| 2025.10.23 | ₩36,731 | ₩37,193 | ₩36,731 | ₩37,123 | +1.07% | 1.3천 |
|---|
| 2025.10.22 | ₩36,618 | ₩36,711 | ₩36,404 | ₩36,598 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩36,684 | ₩36,873 | ₩36,684 | ₩36,798 | +0.31% | 1.5천 |
|---|
| 2025.10.20 | ₩36,818 | ₩36,885 | ₩36,818 | ₩36,877 | +0.16% | 6천 |
|---|
| 2025.10.17 | ₩36,658 | ₩36,700 | ₩36,631 | ₩36,700 | +0.12% | 2.7천 |
|---|
| 2025.10.16 | ₩37,146 | ₩37,146 | ₩36,751 | ₩36,775 | -1.00% | 1.4천 |
|---|
| 2025.10.15 | ₩37,291 | ₩37,311 | ₩37,011 | ₩37,011 | -0.75% | 1.8천 |
|---|
| 2025.10.14 | ₩36,953 | ₩36,953 | ₩36,834 | ₩36,834 | -0.32% | 300 |
|---|
| 2025.10.13 | ₩36,805 | ₩36,823 | ₩36,805 | ₩36,823 | +0.05% | 1.5천 |
|---|
| 2025.10.10 | ₩37,018 | ₩37,018 | ₩35,976 | ₩35,976 | -2.81% | 2.1천 |
|---|