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 | ₩45,607 | ₩45,633 | ₩45,607 | ₩45,633 | +0.06% | 1천 |
| 2026.10.08 | ₩45,387 | ₩45,413 | ₩45,340 | ₩45,345 | -0.09% | 6.1천 |
| 2026.10.07 | ₩45,680 | ₩45,680 | ₩45,093 | ₩45,171 | -1.11% | 4천 |
| 2026.10.06 | ₩45,693 | ₩45,920 | ₩45,693 | ₩45,809 | +0.25% | 3.4천 |
| 2026.10.05 | ₩45,073 | ₩45,453 | ₩45,073 | ₩45,319 | +0.54% | 1.5천 |
| 2026.10.02 | ₩44,880 | ₩44,960 | ₩44,880 | ₩44,936 | +0.12% | 1.5만 |
| 2026.10.01 | ₩44,067 | ₩44,287 | ₩44,067 | ₩44,287 | +0.50% | 2.1천 |
| 2026.09.30 | ₩44,054 | ₩44,067 | ₩43,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,898 |
| -0.35% |
| 4.9천 |
| 2026.09.29 | ₩43,920 | ₩43,963 | ₩43,920 | ₩43,963 | +0.10% | 400 |
|---|
| 2026.09.28 | ₩44,120 | ₩44,147 | ₩44,027 | ₩44,030 | -0.21% | 7.6천 |
|---|
| 2026.09.25 | ₩44,320 | ₩44,414 | ₩44,307 | ₩44,382 | +0.14% | 2.5천 |
|---|
| 2026.09.24 | ₩44,574 | ₩44,600 | ₩44,483 | ₩44,483 | -0.20% | 8.7천 |
|---|
| 2026.09.23 | ₩44,547 | ₩44,592 | ₩44,547 | ₩44,592 | +0.10% | 300 |
|---|
| 2026.09.22 | ₩44,543 | ₩44,543 | ₩44,543 | ₩44,543 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩45,013 | ₩45,013 | ₩44,655 | ₩44,752 | -0.58% | 4.8천 |
|---|
| 2026.09.18 | ₩44,733 | ₩44,741 | ₩44,660 | ₩44,741 | +0.02% | 1천 |
|---|
| 2026.09.17 | ₩44,780 | ₩44,917 | ₩44,780 | ₩44,917 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩44,987 | ₩44,987 | ₩44,447 | ₩44,447 | -1.20% | 1.2천 |
|---|
| 2026.09.15 | ₩44,760 | ₩44,959 | ₩44,760 | ₩44,959 | +0.44% | 300 |
|---|
| 2026.09.14 | ₩45,200 | ₩45,200 | ₩44,793 | ₩44,793 | -0.90% | 700 |
|---|
| 2026.09.11 | ₩45,320 | ₩45,320 | ₩45,280 | ₩45,300 | -0.04% | 2.1천 |
|---|
| 2026.09.10 | ₩45,373 | ₩45,373 | ₩44,788 | ₩44,788 | -1.29% | 2천 |
|---|
| 2026.09.09 | ₩45,240 | ₩45,653 | ₩45,240 | ₩45,283 | +0.09% | 1.1천 |
|---|
| 2026.09.08 | ₩45,333 | ₩45,333 | ₩45,239 | ₩45,239 | -0.21% | 2천 |
|---|
| 2026.09.04 | ₩44,923 | ₩44,923 | ₩44,873 | ₩44,873 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩45,333 | ₩45,333 | ₩45,195 | ₩45,195 | -0.31% | 500 |
|---|
| 2026.09.02 | ₩44,294 | ₩44,667 | ₩44,294 | ₩44,667 | +0.84% | 1.3천 |
|---|
| 2026.09.01 | ₩44,360 | ₩44,360 | ₩44,214 | ₩44,284 | -0.17% | 3.2천 |
|---|
| 2026.08.31 | ₩44,717 | ₩44,717 | ₩44,717 | ₩44,717 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,234 | ₩44,240 | ₩44,054 | ₩44,120 | -0.26% | 3.4천 |
|---|
| 2026.08.27 | ₩44,280 | ₩44,440 | ₩44,280 | ₩44,424 | +0.33% | 4.8천 |
|---|
| 2026.08.26 | ₩44,120 | ₩44,147 | ₩44,087 | ₩44,087 | -0.08% | 600 |
|---|
| 2026.08.25 | ₩44,014 | ₩44,080 | ₩43,982 | ₩43,982 | -0.07% | 1.6천 |
|---|
| 2026.08.24 | ₩44,254 | ₩44,267 | ₩44,134 | ₩44,178 | -0.17% | 3.5천 |
|---|
| 2026.08.21 | ₩44,720 | ₩44,773 | ₩44,707 | ₩44,729 | +0.02% | 3.5천 |
|---|
| 2026.08.20 | ₩44,587 | ₩44,600 | ₩44,347 | ₩44,348 | -0.54% | 5천 |
|---|
| 2026.08.19 | ₩44,733 | ₩44,733 | ₩44,587 | ₩44,587 | -0.33% | 1.3천 |
|---|
| 2026.08.18 | ₩44,813 | ₩44,813 | ₩44,707 | ₩44,729 | -0.19% | 3.2천 |
|---|
| 2026.08.17 | ₩44,867 | ₩45,120 | ₩44,867 | ₩45,033 | +0.37% | 3천 |
|---|
| 2026.08.14 | ₩45,000 | ₩45,000 | ₩44,787 | ₩44,823 | -0.39% | 2.3천 |
|---|
| 2026.08.13 | ₩44,440 | ₩44,570 | ₩44,440 | ₩44,570 | +0.29% | 1천 |
|---|
| 2026.08.12 | ₩44,280 | ₩44,387 | ₩44,267 | ₩44,350 | +0.16% | 2.8천 |
|---|
| 2026.08.11 | ₩44,200 | ₩44,200 | ₩43,987 | ₩44,048 | -0.34% | 1.1천 |
|---|
| 2026.08.10 | ₩43,560 | ₩43,974 | ₩43,560 | ₩43,908 | +0.80% | 4.4천 |
|---|
| 2026.08.07 | ₩43,151 | ₩43,151 | ₩43,151 | ₩43,151 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩42,961 | ₩42,961 | ₩42,827 | ₩42,879 | -0.19% | 3.9천 |
|---|
| 2026.08.05 | ₩43,134 | ₩43,201 | ₩42,815 | ₩42,815 | -0.74% | 5.7천 |
|---|
| 2026.08.04 | ₩43,121 | ₩43,381 | ₩43,121 | ₩43,381 | +0.60% | 1.3천 |
|---|
| 2026.08.03 | ₩42,521 | ₩42,801 | ₩42,521 | ₩42,785 | +0.62% | 2.8천 |
|---|
| 2026.07.31 | ₩42,334 | ₩42,334 | ₩42,333 | ₩42,333 | -0.00% | 1.2천 |
|---|
| 2026.07.30 | ₩41,748 | ₩42,061 | ₩41,748 | ₩42,061 | +0.75% | 700 |
|---|
| 2026.07.29 | ₩42,041 | ₩42,041 | ₩41,274 | ₩41,274 | -1.82% | 2천 |
|---|
| 2026.07.28 | ₩41,681 | ₩41,774 | ₩41,668 | ₩41,774 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩42,427 | ₩42,427 | ₩42,073 | ₩42,178 | -0.59% | 1.2천 |
|---|
| 2026.07.24 | ₩42,801 | ₩42,801 | ₩42,521 | ₩42,530 | -0.63% | 3.8천 |
|---|
| 2026.07.23 | ₩42,974 | ₩42,974 | ₩42,621 | ₩42,621 | -0.82% | 1.6천 |
|---|
| 2026.07.22 | ₩43,467 | ₩43,467 | ₩43,313 | ₩43,313 | -0.36% | 400 |
|---|
| 2026.07.21 | ₩43,014 | ₩43,094 | ₩43,005 | ₩43,031 | +0.04% | 2.2천 |
|---|
| 2026.07.20 | ₩42,854 | ₩42,854 | ₩42,414 | ₩42,417 | -1.02% | 1.4천 |
|---|
| 2026.07.17 | ₩42,374 | ₩42,747 | ₩42,374 | ₩42,699 | +0.77% | 1.7천 |
|---|
| 2026.07.16 | ₩42,921 | ₩42,921 | ₩42,629 | ₩42,713 | -0.48% | 3.8천 |
|---|
| 2026.07.15 | ₩42,721 | ₩43,027 | ₩42,721 | ₩43,007 | +0.67% | 1.1천 |
|---|
| 2026.07.14 | ₩43,281 | ₩43,337 | ₩43,201 | ₩43,337 | +0.13% | 1.1천 |
|---|
| 2026.07.13 | ₩43,214 | ₩43,214 | ₩43,001 | ₩43,043 | -0.39% | 3천 |
|---|
| 2026.07.10 | ₩43,081 | ₩43,161 | ₩43,081 | ₩43,123 | +0.10% | 1.8천 |
|---|
| 2026.07.09 | ₩43,081 | ₩43,107 | ₩43,081 | ₩43,086 | +0.01% | 700 |
|---|
| 2026.07.08 | ₩42,974 | ₩42,974 | ₩42,787 | ₩42,897 | -0.18% | 3.2천 |
|---|
| 2026.07.07 | ₩42,681 | ₩42,789 | ₩42,481 | ₩42,789 | +0.25% | 1.2천 |
|---|
| 2026.07.06 | ₩42,574 | ₩42,974 | ₩42,574 | ₩42,866 | +0.69% | 2.1천 |
|---|
| 2026.07.02 | ₩43,107 | ₩43,107 | ₩42,041 | ₩42,329 | -1.81% | 3.8천 |
|---|
| 2026.07.01 | ₩43,201 | ₩43,201 | ₩42,862 | ₩42,862 | -0.78% | 2.9천 |
|---|
| 2026.06.30 | ₩43,094 | ₩43,361 | ₩43,094 | ₩43,334 | +0.56% | 2.1천 |
|---|
| 2026.06.29 | ₩42,787 | ₩43,147 | ₩42,481 | ₩43,106 | +0.74% | 2.3천 |
|---|
| 2026.06.26 | ₩42,694 | ₩42,787 | ₩42,467 | ₩42,494 | -0.47% | 1.1만 |
|---|
| 2026.06.25 | ₩42,921 | ₩43,018 | ₩42,921 | ₩43,018 | +0.23% | 1천 |
|---|
| 2026.06.24 | ₩42,867 | ₩42,867 | ₩42,454 | ₩42,657 | -0.49% | 2.3천 |
|---|
| 2026.06.23 | ₩42,914 | ₩43,134 | ₩42,874 | ₩43,046 | +0.31% | 4.1천 |
|---|
| 2026.06.22 | ₩43,627 | ₩43,640 | ₩43,534 | ₩43,626 | -0.00% | 3.4천 |
|---|
| 2026.06.18 | ₩43,587 | ₩43,587 | ₩42,961 | ₩43,233 | -0.81% | 4.2천 |
|---|
| 2026.06.17 | ₩43,614 | ₩43,760 | ₩43,147 | ₩43,193 | -0.97% | 2.3천 |
|---|
| 2026.06.16 | ₩43,787 | ₩44,027 | ₩43,622 | ₩43,622 | -0.38% | 1.6천 |
|---|
| 2026.06.15 | ₩43,907 | ₩43,960 | ₩43,790 | ₩43,790 | -0.27% | 4.4천 |
|---|
| 2026.06.12 | ₩43,734 | ₩44,107 | ₩43,674 | ₩43,999 | +0.61% | 3.4천 |
|---|
| 2026.06.11 | ₩43,547 | ₩43,651 | ₩43,321 | ₩43,651 | +0.24% | 1.1천 |
|---|
| 2026.06.10 | ₩43,907 | ₩43,907 | ₩43,326 | ₩43,326 | -1.32% | 2.3천 |
|---|
| 2026.06.09 | ₩44,494 | ₩44,587 | ₩43,087 | ₩43,812 | -1.53% | 2.3천 |
|---|
| 2026.06.08 | ₩44,400 | ₩44,400 | ₩44,227 | ₩44,244 | -0.35% | 3.2천 |
|---|
| 2026.06.05 | ₩44,680 | ₩44,700 | ₩43,787 | ₩43,886 | -1.78% | 9.7천 |
|---|
| 2026.06.04 | ₩44,947 | ₩45,383 | ₩44,947 | ₩45,383 | +0.97% | 1.5천 |
|---|
| 2026.06.03 | ₩45,400 | ₩45,480 | ₩45,284 | ₩45,307 | -0.21% | 3.1천 |
|---|
| 2026.06.02 | ₩45,120 | ₩45,413 | ₩45,120 | ₩45,413 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩44,360 | ₩44,893 | ₩44,360 | ₩44,789 | +0.97% | 800 |
|---|
| 2026.05.29 | ₩44,467 | ₩44,494 | ₩44,374 | ₩44,448 | -0.04% | 2.2천 |
|---|
| 2026.05.28 | ₩44,027 | ₩44,307 | ₩44,027 | ₩44,178 | +0.34% | 1.8천 |
|---|
| 2026.05.27 | ₩44,007 | ₩44,040 | ₩43,974 | ₩43,975 | -0.07% | 1.5천 |
|---|
| 2026.05.26 | ₩44,214 | ₩44,587 | ₩44,214 | ₩44,332 | +0.27% | 5.8천 |
|---|
| 2026.05.22 | ₩44,027 | ₩44,198 | ₩44,027 | ₩44,198 | +0.39% | 1.5천 |
|---|
| 2026.05.21 | ₩43,780 | ₩43,787 | ₩43,587 | ₩43,684 | -0.22% | 2.8천 |
|---|
| 2026.05.20 | ₩43,800 | ₩43,800 | ₩43,719 | ₩43,719 | -0.19% | 1.7천 |
|---|
| 2026.05.19 | ₩43,587 | ₩43,587 | ₩43,234 | ₩43,536 | -0.12% | 900 |
|---|
| 2026.05.18 | ₩43,481 | ₩43,635 | ₩43,481 | ₩43,635 | +0.36% | 3.1천 |
|---|
| 2026.05.15 | ₩43,654 | ₩43,654 | ₩43,560 | ₩43,650 | -0.01% | 800 |
|---|
| 2026.05.14 | ₩43,906 | ₩43,906 | ₩43,906 | ₩43,906 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩43,600 | ₩43,611 | ₩43,560 | ₩43,611 | +0.02% | 900 |
|---|
| 2026.05.12 | ₩43,061 | ₩43,450 | ₩43,061 | ₩43,450 | +0.90% | 2.2천 |
|---|
| 2026.05.11 | ₩43,027 | ₩43,640 | ₩43,001 | ₩43,638 | +1.42% | 2.3천 |
|---|
| 2026.05.08 | ₩43,001 | ₩43,001 | ₩42,887 | ₩42,887 | -0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩43,162 | ₩43,162 | ₩42,723 | ₩42,723 | -1.02% | 600 |
|---|
| 2026.05.06 | ₩42,907 | ₩43,277 | ₩42,907 | ₩43,277 | +0.86% | 7천 |
|---|
| 2026.05.05 | ₩43,267 | ₩43,379 | ₩43,267 | ₩43,379 | +0.26% | 500 |
|---|
| 2026.05.04 | ₩42,907 | ₩43,005 | ₩42,907 | ₩43,005 | +0.23% | 1천 |
|---|
| 2026.05.01 | ₩42,854 | ₩42,921 | ₩42,733 | ₩42,834 | -0.05% | 7.3천 |
|---|
| 2026.04.30 | ₩41,814 | ₩42,807 | ₩41,814 | ₩42,807 | +2.37% | 2.4천 |
|---|
| 2026.04.29 | ₩41,854 | ₩41,873 | ₩41,854 | ₩41,873 | +0.04% | 900 |
|---|
| 2026.04.28 | ₩41,681 | ₩41,748 | ₩41,681 | ₩41,684 | +0.01% | 1.6천 |
|---|
| 2026.04.27 | ₩41,921 | ₩41,921 | ₩41,734 | ₩41,776 | -0.35% | 4.2천 |
|---|
| 2026.04.24 | ₩41,708 | ₩41,805 | ₩41,661 | ₩41,805 | +0.23% | 3.4천 |
|---|
| 2026.04.23 | ₩41,961 | ₩41,961 | ₩41,942 | ₩41,942 | -0.04% | 1.4천 |
|---|
| 2026.04.22 | ₩41,654 | ₩41,694 | ₩41,621 | ₩41,621 | -0.08% | 1.7천 |
|---|
| 2026.04.21 | ₩41,412 | ₩41,412 | ₩41,254 | ₩41,254 | -0.38% | 600 |
|---|
| 2026.04.20 | ₩41,161 | ₩41,161 | ₩41,108 | ₩41,108 | -0.13% | 1.5천 |
|---|
| 2026.04.17 | ₩40,721 | ₩41,036 | ₩40,721 | ₩41,036 | +0.77% | 1.6천 |
|---|
| 2026.04.16 | ₩41,008 | ₩41,095 | ₩41,008 | ₩41,089 | +0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩40,521 | ₩40,683 | ₩40,375 | ₩40,683 | +0.40% | 2.8천 |
|---|
| 2026.04.14 | ₩40,455 | ₩40,521 | ₩40,455 | ₩40,497 | +0.11% | 1.7천 |
|---|
| 2026.04.13 | ₩40,281 | ₩40,519 | ₩40,201 | ₩40,519 | +0.59% | 1.6천 |
|---|
| 2026.04.10 | ₩39,902 | ₩39,975 | ₩39,902 | ₩39,975 | +0.18% | 900 |
|---|
| 2026.04.09 | ₩40,161 | ₩40,161 | ₩40,129 | ₩40,129 | -0.08% | 300 |
|---|
| 2026.04.08 | ₩40,188 | ₩40,293 | ₩40,176 | ₩40,293 | +0.26% | 600 |
|---|
| 2026.04.07 | ₩40,028 | ₩40,276 | ₩40,028 | ₩40,276 | +0.62% | 700 |
|---|
| 2026.04.06 | ₩40,281 | ₩40,281 | ₩40,101 | ₩40,219 | -0.16% | 1.3천 |
|---|
| 2026.04.02 | ₩40,161 | ₩40,321 | ₩40,082 | ₩40,171 | +0.02% | 1.1천 |
|---|
| 2026.04.01 | ₩40,441 | ₩40,441 | ₩40,189 | ₩40,189 | -0.62% | 1.8천 |
|---|
| 2026.03.31 | ₩40,401 | ₩40,531 | ₩40,216 | ₩40,531 | +0.32% | 800 |
|---|
| 2026.03.30 | ₩40,681 | ₩40,681 | ₩39,922 | ₩39,922 | -1.87% | 3.5천 |
|---|
| 2026.03.27 | ₩40,788 | ₩40,788 | ₩40,461 | ₩40,509 | -0.68% | 5.2천 |
|---|
| 2026.03.26 | ₩40,841 | ₩40,841 | ₩40,553 | ₩40,553 | -0.70% | 2.1천 |
|---|
| 2026.03.25 | ₩40,928 | ₩40,928 | ₩40,744 | ₩40,744 | -0.45% | 2.2천 |
|---|
| 2026.03.24 | ₩40,868 | ₩40,868 | ₩40,749 | ₩40,749 | -0.29% | 1.6천 |
|---|
| 2026.03.23 | ₩39,642 | ₩40,521 | ₩39,642 | ₩40,379 | +1.86% | 1.2천 |
|---|
| 2026.03.20 | ₩40,268 | ₩40,268 | ₩39,668 | ₩39,668 | -1.49% | 2.1천 |
|---|
| 2026.03.19 | ₩40,135 | ₩40,217 | ₩40,121 | ₩40,217 | +0.21% | 600 |
|---|
| 2026.03.18 | ₩40,255 | ₩40,255 | ₩40,018 | ₩40,018 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩40,321 | ₩40,455 | ₩40,304 | ₩40,304 | -0.04% | 1.2천 |
|---|
| 2026.03.16 | ₩40,169 | ₩40,169 | ₩40,169 | ₩40,169 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩40,255 | ₩40,255 | ₩39,788 | ₩39,968 | -0.71% | 1.7천 |
|---|
| 2026.03.12 | ₩40,148 | ₩40,188 | ₩39,954 | ₩39,954 | -0.48% | 1천 |
|---|
| 2026.03.11 | ₩40,268 | ₩40,268 | ₩40,042 | ₩40,175 | -0.23% | 1.4천 |
|---|
| 2026.03.10 | ₩39,988 | ₩39,988 | ₩39,648 | ₩39,648 | -0.85% | 500 |
|---|
| 2026.03.09 | ₩39,615 | ₩39,951 | ₩39,615 | ₩39,951 | +0.85% | 2.3천 |
|---|
| 2026.03.06 | ₩40,002 | ₩40,082 | ₩39,802 | ₩39,807 | -0.49% | 3.4천 |
|---|
| 2026.03.05 | ₩40,388 | ₩40,388 | ₩39,948 | ₩40,240 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩40,401 | ₩40,441 | ₩40,361 | ₩40,435 | +0.08% | 3천 |
|---|
| 2026.03.03 | ₩39,655 | ₩40,348 | ₩39,655 | ₩40,229 | +1.45% | 6천 |
|---|
| 2026.03.02 | ₩40,375 | ₩40,801 | ₩40,375 | ₩40,773 | +0.99% | 1만 |
|---|
| 2026.02.27 | ₩39,975 | ₩40,319 | ₩39,975 | ₩40,319 | +0.86% | 800 |
|---|
| 2026.02.26 | ₩39,988 | ₩40,188 | ₩39,988 | ₩40,169 | +0.45% | 2.6천 |
|---|
| 2026.02.25 | ₩40,117 | ₩40,117 | ₩40,117 | ₩40,117 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩40,008 | ₩40,148 | ₩39,948 | ₩40,105 | +0.24% | 1천 |
|---|
| 2026.02.23 | ₩39,708 | ₩39,794 | ₩39,695 | ₩39,794 | +0.21% | 1.3천 |
|---|
| 2026.02.20 | ₩40,002 | ₩40,108 | ₩39,991 | ₩40,099 | +0.24% | 4.9천 |
|---|
| 2026.02.19 | ₩40,321 | ₩40,367 | ₩40,321 | ₩40,367 | +0.11% | 700 |
|---|
| 2026.02.18 | ₩40,241 | ₩40,245 | ₩40,241 | ₩40,245 | +0.01% | 300 |
|---|
| 2026.02.17 | ₩40,321 | ₩40,321 | ₩39,762 | ₩39,923 | -0.99% | 2.9천 |
|---|
| 2026.02.13 | ₩40,288 | ₩40,288 | ₩40,288 | ₩40,288 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩40,748 | ₩40,748 | ₩39,895 | ₩39,899 | -2.08% | 900 |
|---|
| 2026.02.11 | ₩40,695 | ₩40,728 | ₩40,481 | ₩40,643 | -0.13% | 5천 |
|---|
| 2026.02.10 | ₩40,121 | ₩40,121 | ₩40,076 | ₩40,076 | -0.11% | 1.6천 |
|---|
| 2026.02.09 | ₩40,024 | ₩40,024 | ₩40,024 | ₩40,024 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩39,215 | ₩39,455 | ₩39,215 | ₩39,455 | +0.61% | 500 |
|---|
| 2026.02.05 | ₩38,363 | ₩38,363 | ₩38,363 | ₩38,363 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩38,735 | ₩38,865 | ₩38,735 | ₩38,865 | +0.33% | 700 |
|---|
| 2026.02.03 | ₩38,802 | ₩38,901 | ₩38,442 | ₩38,901 | +0.25% | 2천 |
|---|
| 2026.02.02 | ₩38,229 | ₩38,589 | ₩38,229 | ₩38,441 | +0.55% | 1.2천 |
|---|
| 2026.01.30 | ₩38,642 | ₩38,655 | ₩38,349 | ₩38,567 | -0.19% | 3.4천 |
|---|
| 2026.01.29 | ₩38,506 | ₩38,506 | ₩38,506 | ₩38,506 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩38,455 | ₩38,455 | ₩38,429 | ₩38,434 | -0.06% | 1.4천 |
|---|
| 2026.01.27 | ₩38,202 | ₩38,202 | ₩38,109 | ₩38,195 | -0.02% | 2.3천 |
|---|
| 2026.01.26 | ₩38,042 | ₩38,135 | ₩38,037 | ₩38,059 | +0.05% | 1.2천 |
|---|
| 2026.01.23 | ₩37,962 | ₩37,989 | ₩37,962 | ₩37,989 | +0.07% | 500 |
|---|
| 2026.01.22 | ₩38,197 | ₩38,229 | ₩38,137 | ₩38,137 | -0.16% | 800 |
|---|
| 2026.01.21 | ₩37,696 | ₩37,855 | ₩37,589 | ₩37,833 | +0.36% | 8.1천 |
|---|
| 2026.01.20 | ₩37,628 | ₩37,628 | ₩37,246 | ₩37,246 | -1.01% | 1.4천 |
|---|
| 2026.01.16 | ₩37,989 | ₩37,989 | ₩37,945 | ₩37,945 | -0.12% | 300 |
|---|
| 2026.01.15 | ₩37,869 | ₩38,095 | ₩37,869 | ₩37,902 | +0.09% | 2.8천 |
|---|
| 2026.01.14 | ₩37,656 | ₩37,821 | ₩37,656 | ₩37,821 | +0.44% | 1천 |
|---|
| 2026.01.13 | ₩37,605 | ₩37,605 | ₩37,605 | ₩37,605 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩37,429 | ₩37,453 | ₩37,429 | ₩37,453 | +0.06% | 500 |
|---|
| 2026.01.09 | ₩37,216 | ₩37,362 | ₩37,216 | ₩37,318 | +0.28% | 3.8천 |
|---|
| 2026.01.08 | ₩36,589 | ₩36,802 | ₩36,589 | ₩36,800 | +0.58% | 1.3천 |
|---|
| 2026.01.07 | ₩36,355 | ₩36,355 | ₩36,355 | ₩36,355 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩36,922 | ₩36,936 | ₩36,897 | ₩36,897 | -0.07% | 1.3천 |
|---|
| 2026.01.05 | ₩37,136 | ₩37,269 | ₩37,136 | ₩37,161 | +0.07% | 1.2천 |
|---|
| 2026.01.02 | ₩36,189 | ₩36,603 | ₩36,189 | ₩36,523 | +0.92% | 1.4천 |
|---|
| 2025.12.31 | ₩36,332 | ₩36,332 | ₩36,108 | ₩36,108 | -0.62% | 700 |
|---|
| 2025.12.30 | ₩36,391 | ₩36,391 | ₩36,391 | ₩36,391 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩36,339 | ₩36,339 | ₩36,324 | ₩36,324 | -0.04% | 600 |
|---|
| 2025.12.26 | ₩36,453 | ₩36,453 | ₩36,453 | ₩36,453 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩36,549 | ₩36,585 | ₩36,549 | ₩36,585 | +0.10% | 500 |
|---|
| 2025.12.23 | ₩36,548 | ₩36,548 | ₩36,548 | ₩36,548 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩36,563 | ₩36,572 | ₩36,563 | ₩36,572 | +0.03% | 500 |
|---|
| 2025.12.19 | ₩36,123 | ₩36,123 | ₩36,084 | ₩36,084 | -0.11% | 700 |
|---|
| 2025.12.18 | ₩35,949 | ₩35,949 | ₩35,863 | ₩35,863 | -0.24% | 700 |
|---|
| 2025.12.17 | ₩36,149 | ₩36,149 | ₩35,723 | ₩35,732 | -1.15% | 900 |
|---|
| 2025.12.16 | ₩36,083 | ₩36,153 | ₩36,029 | ₩36,153 | +0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩36,501 | ₩36,501 | ₩36,501 | ₩36,501 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,589 | ₩36,589 | ₩36,589 | ₩36,589 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩36,842 | ₩36,981 | ₩36,842 | ₩36,981 | +0.38% | 300 |
|---|
| 2025.12.10 | ₩36,824 | ₩37,322 | ₩36,824 | ₩37,212 | +1.05% | 600 |
|---|
| 2025.12.09 | ₩36,469 | ₩36,901 | ₩36,469 | ₩36,725 | +0.70% | 1.2천 |
|---|
| 2025.12.08 | ₩36,603 | ₩36,603 | ₩36,587 | ₩36,587 | -0.04% | 1천 |
|---|
| 2025.12.05 | ₩37,082 | ₩37,082 | ₩36,964 | ₩36,964 | -0.32% | 800 |
|---|
| 2025.12.04 | ₩36,936 | ₩36,997 | ₩36,936 | ₩36,997 | +0.17% | 300 |
|---|
| 2025.12.03 | ₩36,203 | ₩36,722 | ₩36,203 | ₩36,721 | +1.43% | 3.8천 |
|---|
| 2025.12.02 | ₩36,163 | ₩36,163 | ₩36,016 | ₩36,065 | -0.27% | 1.1만 |
|---|
| 2025.12.01 | ₩36,269 | ₩36,312 | ₩36,121 | ₩36,121 | -0.41% | 2.9천 |
|---|
| 2025.11.28 | ₩36,163 | ₩36,240 | ₩36,163 | ₩36,240 | +0.21% | 400 |
|---|
| 2025.11.26 | ₩35,869 | ₩36,051 | ₩35,816 | ₩35,993 | +0.35% | 2.7천 |
|---|
| 2025.11.25 | ₩35,487 | ₩35,585 | ₩35,487 | ₩35,585 | +0.28% | 1.8천 |
|---|
| 2025.11.24 | ₩35,190 | ₩35,563 | ₩35,190 | ₩35,502 | +0.89% | 1천 |
|---|
| 2025.11.21 | ₩34,763 | ₩35,230 | ₩34,603 | ₩35,047 | +0.82% | 4.2천 |
|---|
| 2025.11.20 | ₩36,256 | ₩36,256 | ₩34,936 | ₩34,954 | -3.59% | 2.5천 |
|---|
| 2025.11.19 | ₩35,656 | ₩35,656 | ₩35,600 | ₩35,600 | -0.16% | 2.9천 |
|---|
| 2025.11.18 | ₩35,323 | ₩35,763 | ₩35,323 | ₩35,660 | +0.95% | 2.6천 |
|---|
| 2025.11.17 | ₩35,576 | ₩35,576 | ₩35,576 | ₩35,576 | 0.00% | 500 |
|---|
| 2025.11.14 | ₩35,615 | ₩36,097 | ₩35,615 | ₩35,996 | +1.07% | 1.1천 |
|---|
| 2025.11.13 | ₩35,763 | ₩35,763 | ₩35,713 | ₩35,713 | -0.14% | 400 |
|---|
| 2025.11.12 | ₩36,589 | ₩36,589 | ₩36,417 | ₩36,417 | -0.47% | 1천 |
|---|
| 2025.11.11 | ₩36,616 | ₩36,741 | ₩36,616 | ₩36,741 | +0.34% | 1.3천 |
|---|
| 2025.11.10 | ₩36,629 | ₩36,741 | ₩36,536 | ₩36,741 | +0.31% | 2.3천 |
|---|
| 2025.11.07 | ₩35,963 | ₩36,360 | ₩35,909 | ₩36,360 | +1.10% | 3.4천 |
|---|
| 2025.11.06 | ₩36,323 | ₩36,332 | ₩36,323 | ₩36,332 | +0.03% | 500 |
|---|
| 2025.11.05 | ₩36,384 | ₩36,722 | ₩36,384 | ₩36,624 | +0.66% | 1.9천 |
|---|
| 2025.11.04 | ₩36,429 | ₩36,429 | ₩36,228 | ₩36,228 | -0.55% | 400 |
|---|
| 2025.11.03 | ₩36,802 | ₩36,956 | ₩36,802 | ₩36,892 | +0.24% | 4.9천 |
|---|
| 2025.10.31 | ₩36,956 | ₩37,018 | ₩36,956 | ₩36,994 | +0.10% | 500 |
|---|
| 2025.10.30 | ₩36,976 | ₩36,976 | ₩36,673 | ₩36,673 | -0.82% | 4.5천 |
|---|
| 2025.10.29 | ₩37,216 | ₩37,445 | ₩37,189 | ₩37,285 | +0.19% | 1.2천 |
|---|
| 2025.10.28 | ₩37,213 | ₩37,296 | ₩37,150 | ₩37,150 | -0.17% | 2천 |
|---|
| 2025.10.27 | ₩37,349 | ₩37,349 | ₩37,229 | ₩37,317 | -0.09% | 2.6천 |
|---|
| 2025.10.24 | ₩37,322 | ₩37,322 | ₩37,036 | ₩37,040 | -0.76% | 1.1천 |
|---|
| 2025.10.23 | ₩36,703 | ₩37,164 | ₩36,703 | ₩37,094 | +1.07% | 1.3천 |
|---|
| 2025.10.22 | ₩36,589 | ₩36,683 | ₩36,376 | ₩36,569 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩36,656 | ₩36,844 | ₩36,656 | ₩36,769 | +0.31% | 1.5천 |
|---|
| 2025.10.20 | ₩36,789 | ₩36,856 | ₩36,789 | ₩36,848 | +0.16% | 6천 |
|---|
| 2025.10.17 | ₩36,629 | ₩36,672 | ₩36,603 | ₩36,672 | +0.12% | 2.7천 |
|---|
| 2025.10.16 | ₩37,117 | ₩37,117 | ₩36,722 | ₩36,746 | -1.00% | 1.4천 |
|---|
| 2025.10.15 | ₩37,262 | ₩37,282 | ₩36,982 | ₩36,982 | -0.75% | 1.8천 |
|---|
| 2025.10.14 | ₩36,924 | ₩36,924 | ₩36,805 | ₩36,805 | -0.32% | 300 |
|---|
| 2025.10.13 | ₩36,776 | ₩36,794 | ₩36,776 | ₩36,794 | +0.05% | 1.5천 |
|---|
| 2025.10.10 | ₩36,989 | ₩36,989 | ₩35,948 | ₩35,948 | -2.81% | 2.1천 |
|---|