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 | ₩45,614 | ₩45,640 | ₩45,614 | ₩45,640 | +0.06% | 1천 |
| 2026.10.08 | ₩45,394 | ₩45,420 | ₩45,347 | ₩45,352 | -0.09% | 6.1천 |
| 2026.10.07 | ₩45,687 | ₩45,687 | ₩45,100 | ₩45,178 | -1.11% | 4천 |
| 2026.10.06 | ₩45,700 | ₩45,927 | ₩45,700 | ₩45,816 | +0.25% | 3.4천 |
| 2026.10.05 | ₩45,080 | ₩45,460 | ₩45,080 | ₩45,326 | +0.54% | 1.5천 |
| 2026.10.02 | ₩44,887 | ₩44,967 | ₩44,887 | ₩44,943 | +0.12% | 1.5만 |
| 2026.10.01 | ₩44,074 | ₩44,294 | ₩44,074 | ₩44,294 | +0.50% | 2.1천 |
| 2026.09.30 | ₩44,061 | ₩44,074 | ₩43,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,905 |
| -0.35% |
| 4.9천 |
| 2026.09.29 | ₩43,927 | ₩43,970 | ₩43,927 | ₩43,970 | +0.10% | 400 |
|---|
| 2026.09.28 | ₩44,127 | ₩44,154 | ₩44,034 | ₩44,037 | -0.21% | 7.6천 |
|---|
| 2026.09.25 | ₩44,327 | ₩44,421 | ₩44,314 | ₩44,389 | +0.14% | 2.5천 |
|---|
| 2026.09.24 | ₩44,581 | ₩44,607 | ₩44,490 | ₩44,490 | -0.20% | 8.7천 |
|---|
| 2026.09.23 | ₩44,554 | ₩44,599 | ₩44,554 | ₩44,599 | +0.10% | 300 |
|---|
| 2026.09.22 | ₩44,550 | ₩44,550 | ₩44,550 | ₩44,550 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩45,020 | ₩45,020 | ₩44,662 | ₩44,759 | -0.58% | 4.8천 |
|---|
| 2026.09.18 | ₩44,741 | ₩44,749 | ₩44,667 | ₩44,749 | +0.02% | 1천 |
|---|
| 2026.09.17 | ₩44,787 | ₩44,924 | ₩44,787 | ₩44,924 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩44,994 | ₩44,994 | ₩44,454 | ₩44,454 | -1.20% | 1.2천 |
|---|
| 2026.09.15 | ₩44,767 | ₩44,966 | ₩44,767 | ₩44,966 | +0.44% | 300 |
|---|
| 2026.09.14 | ₩45,207 | ₩45,207 | ₩44,801 | ₩44,801 | -0.90% | 700 |
|---|
| 2026.09.11 | ₩45,327 | ₩45,327 | ₩45,287 | ₩45,307 | -0.04% | 2.1천 |
|---|
| 2026.09.10 | ₩45,380 | ₩45,380 | ₩44,795 | ₩44,795 | -1.29% | 2천 |
|---|
| 2026.09.09 | ₩45,247 | ₩45,660 | ₩45,247 | ₩45,290 | +0.09% | 1.1천 |
|---|
| 2026.09.08 | ₩45,340 | ₩45,340 | ₩45,246 | ₩45,246 | -0.21% | 2천 |
|---|
| 2026.09.04 | ₩44,930 | ₩44,930 | ₩44,880 | ₩44,880 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩45,340 | ₩45,340 | ₩45,202 | ₩45,202 | -0.31% | 500 |
|---|
| 2026.09.02 | ₩44,301 | ₩44,674 | ₩44,301 | ₩44,674 | +0.84% | 1.3천 |
|---|
| 2026.09.01 | ₩44,367 | ₩44,367 | ₩44,221 | ₩44,291 | -0.17% | 3.2천 |
|---|
| 2026.08.31 | ₩44,725 | ₩44,725 | ₩44,725 | ₩44,725 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,241 | ₩44,247 | ₩44,061 | ₩44,127 | -0.26% | 3.4천 |
|---|
| 2026.08.27 | ₩44,287 | ₩44,447 | ₩44,287 | ₩44,431 | +0.33% | 4.8천 |
|---|
| 2026.08.26 | ₩44,127 | ₩44,154 | ₩44,094 | ₩44,094 | -0.08% | 600 |
|---|
| 2026.08.25 | ₩44,021 | ₩44,087 | ₩43,989 | ₩43,989 | -0.07% | 1.6천 |
|---|
| 2026.08.24 | ₩44,261 | ₩44,274 | ₩44,141 | ₩44,185 | -0.17% | 3.5천 |
|---|
| 2026.08.21 | ₩44,727 | ₩44,781 | ₩44,714 | ₩44,737 | +0.02% | 3.5천 |
|---|
| 2026.08.20 | ₩44,594 | ₩44,607 | ₩44,354 | ₩44,355 | -0.54% | 5천 |
|---|
| 2026.08.19 | ₩44,741 | ₩44,741 | ₩44,594 | ₩44,594 | -0.33% | 1.3천 |
|---|
| 2026.08.18 | ₩44,821 | ₩44,821 | ₩44,714 | ₩44,737 | -0.19% | 3.2천 |
|---|
| 2026.08.17 | ₩44,874 | ₩45,127 | ₩44,874 | ₩45,040 | +0.37% | 3천 |
|---|
| 2026.08.14 | ₩45,007 | ₩45,007 | ₩44,794 | ₩44,830 | -0.39% | 2.3천 |
|---|
| 2026.08.13 | ₩44,447 | ₩44,577 | ₩44,447 | ₩44,577 | +0.29% | 1천 |
|---|
| 2026.08.12 | ₩44,287 | ₩44,394 | ₩44,274 | ₩44,357 | +0.16% | 2.8천 |
|---|
| 2026.08.11 | ₩44,207 | ₩44,207 | ₩43,994 | ₩44,055 | -0.34% | 1.1천 |
|---|
| 2026.08.10 | ₩43,567 | ₩43,981 | ₩43,567 | ₩43,915 | +0.80% | 4.4천 |
|---|
| 2026.08.07 | ₩43,158 | ₩43,158 | ₩43,158 | ₩43,158 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩42,967 | ₩42,967 | ₩42,834 | ₩42,886 | -0.19% | 3.9천 |
|---|
| 2026.08.05 | ₩43,141 | ₩43,207 | ₩42,822 | ₩42,822 | -0.74% | 5.7천 |
|---|
| 2026.08.04 | ₩43,127 | ₩43,387 | ₩43,127 | ₩43,387 | +0.60% | 1.3천 |
|---|
| 2026.08.03 | ₩42,527 | ₩42,807 | ₩42,527 | ₩42,791 | +0.62% | 2.8천 |
|---|
| 2026.07.31 | ₩42,341 | ₩42,341 | ₩42,340 | ₩42,340 | -0.00% | 1.2천 |
|---|
| 2026.07.30 | ₩41,754 | ₩42,068 | ₩41,754 | ₩42,068 | +0.75% | 700 |
|---|
| 2026.07.29 | ₩42,048 | ₩42,048 | ₩41,281 | ₩41,281 | -1.82% | 2천 |
|---|
| 2026.07.28 | ₩41,688 | ₩41,781 | ₩41,674 | ₩41,781 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩42,434 | ₩42,434 | ₩42,080 | ₩42,185 | -0.59% | 1.2천 |
|---|
| 2026.07.24 | ₩42,807 | ₩42,807 | ₩42,527 | ₩42,537 | -0.63% | 3.8천 |
|---|
| 2026.07.23 | ₩42,981 | ₩42,981 | ₩42,627 | ₩42,627 | -0.82% | 1.6천 |
|---|
| 2026.07.22 | ₩43,474 | ₩43,474 | ₩43,319 | ₩43,319 | -0.36% | 400 |
|---|
| 2026.07.21 | ₩43,021 | ₩43,101 | ₩43,011 | ₩43,038 | +0.04% | 2.2천 |
|---|
| 2026.07.20 | ₩42,861 | ₩42,861 | ₩42,421 | ₩42,423 | -1.02% | 1.4천 |
|---|
| 2026.07.17 | ₩42,381 | ₩42,754 | ₩42,381 | ₩42,706 | +0.77% | 1.7천 |
|---|
| 2026.07.16 | ₩42,927 | ₩42,927 | ₩42,635 | ₩42,719 | -0.48% | 3.8천 |
|---|
| 2026.07.15 | ₩42,727 | ₩43,034 | ₩42,727 | ₩43,014 | +0.67% | 1.1천 |
|---|
| 2026.07.14 | ₩43,287 | ₩43,343 | ₩43,207 | ₩43,343 | +0.13% | 1.1천 |
|---|
| 2026.07.13 | ₩43,221 | ₩43,221 | ₩43,007 | ₩43,050 | -0.39% | 3천 |
|---|
| 2026.07.10 | ₩43,087 | ₩43,167 | ₩43,087 | ₩43,130 | +0.10% | 1.8천 |
|---|
| 2026.07.09 | ₩43,087 | ₩43,114 | ₩43,087 | ₩43,093 | +0.01% | 700 |
|---|
| 2026.07.08 | ₩42,981 | ₩42,981 | ₩42,794 | ₩42,903 | -0.18% | 3.2천 |
|---|
| 2026.07.07 | ₩42,687 | ₩42,795 | ₩42,487 | ₩42,795 | +0.25% | 1.2천 |
|---|
| 2026.07.06 | ₩42,581 | ₩42,981 | ₩42,581 | ₩42,873 | +0.69% | 2.1천 |
|---|
| 2026.07.02 | ₩43,114 | ₩43,114 | ₩42,048 | ₩42,336 | -1.81% | 3.8천 |
|---|
| 2026.07.01 | ₩43,207 | ₩43,207 | ₩42,869 | ₩42,869 | -0.78% | 2.9천 |
|---|
| 2026.06.30 | ₩43,101 | ₩43,367 | ₩43,101 | ₩43,341 | +0.56% | 2.1천 |
|---|
| 2026.06.29 | ₩42,794 | ₩43,154 | ₩42,487 | ₩43,113 | +0.74% | 2.3천 |
|---|
| 2026.06.26 | ₩42,701 | ₩42,794 | ₩42,474 | ₩42,501 | -0.47% | 1.1만 |
|---|
| 2026.06.25 | ₩42,927 | ₩43,025 | ₩42,927 | ₩43,025 | +0.23% | 1천 |
|---|
| 2026.06.24 | ₩42,874 | ₩42,874 | ₩42,461 | ₩42,663 | -0.49% | 2.3천 |
|---|
| 2026.06.23 | ₩42,921 | ₩43,141 | ₩42,881 | ₩43,053 | +0.31% | 4.1천 |
|---|
| 2026.06.22 | ₩43,634 | ₩43,647 | ₩43,541 | ₩43,633 | -0.00% | 3.4천 |
|---|
| 2026.06.18 | ₩43,594 | ₩43,594 | ₩42,967 | ₩43,239 | -0.81% | 4.2천 |
|---|
| 2026.06.17 | ₩43,621 | ₩43,767 | ₩43,154 | ₩43,199 | -0.97% | 2.3천 |
|---|
| 2026.06.16 | ₩43,794 | ₩44,034 | ₩43,629 | ₩43,629 | -0.38% | 1.6천 |
|---|
| 2026.06.15 | ₩43,914 | ₩43,967 | ₩43,797 | ₩43,797 | -0.27% | 4.4천 |
|---|
| 2026.06.12 | ₩43,741 | ₩44,114 | ₩43,681 | ₩44,006 | +0.61% | 3.4천 |
|---|
| 2026.06.11 | ₩43,554 | ₩43,658 | ₩43,327 | ₩43,658 | +0.24% | 1.1천 |
|---|
| 2026.06.10 | ₩43,914 | ₩43,914 | ₩43,333 | ₩43,333 | -1.32% | 2.3천 |
|---|
| 2026.06.09 | ₩44,501 | ₩44,594 | ₩43,094 | ₩43,819 | -1.53% | 2.3천 |
|---|
| 2026.06.08 | ₩44,407 | ₩44,407 | ₩44,234 | ₩44,251 | -0.35% | 3.2천 |
|---|
| 2026.06.05 | ₩44,687 | ₩44,707 | ₩43,794 | ₩43,893 | -1.78% | 9.7천 |
|---|
| 2026.06.04 | ₩44,954 | ₩45,390 | ₩44,954 | ₩45,390 | +0.97% | 1.5천 |
|---|
| 2026.06.03 | ₩45,407 | ₩45,487 | ₩45,291 | ₩45,314 | -0.21% | 3.1천 |
|---|
| 2026.06.02 | ₩45,127 | ₩45,420 | ₩45,127 | ₩45,420 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩44,367 | ₩44,900 | ₩44,367 | ₩44,797 | +0.97% | 800 |
|---|
| 2026.05.29 | ₩44,474 | ₩44,501 | ₩44,381 | ₩44,455 | -0.04% | 2.2천 |
|---|
| 2026.05.28 | ₩44,034 | ₩44,314 | ₩44,034 | ₩44,185 | +0.34% | 1.8천 |
|---|
| 2026.05.27 | ₩44,014 | ₩44,047 | ₩43,981 | ₩43,982 | -0.07% | 1.5천 |
|---|
| 2026.05.26 | ₩44,221 | ₩44,594 | ₩44,221 | ₩44,339 | +0.27% | 5.8천 |
|---|
| 2026.05.22 | ₩44,034 | ₩44,205 | ₩44,034 | ₩44,205 | +0.39% | 1.5천 |
|---|
| 2026.05.21 | ₩43,787 | ₩43,794 | ₩43,594 | ₩43,691 | -0.22% | 2.8천 |
|---|
| 2026.05.20 | ₩43,807 | ₩43,807 | ₩43,726 | ₩43,726 | -0.19% | 1.7천 |
|---|
| 2026.05.19 | ₩43,594 | ₩43,594 | ₩43,241 | ₩43,543 | -0.12% | 900 |
|---|
| 2026.05.18 | ₩43,487 | ₩43,642 | ₩43,487 | ₩43,642 | +0.36% | 3.1천 |
|---|
| 2026.05.15 | ₩43,661 | ₩43,661 | ₩43,567 | ₩43,657 | -0.01% | 800 |
|---|
| 2026.05.14 | ₩43,913 | ₩43,913 | ₩43,913 | ₩43,913 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩43,607 | ₩43,618 | ₩43,567 | ₩43,618 | +0.02% | 900 |
|---|
| 2026.05.12 | ₩43,067 | ₩43,457 | ₩43,067 | ₩43,457 | +0.90% | 2.2천 |
|---|
| 2026.05.11 | ₩43,034 | ₩43,647 | ₩43,007 | ₩43,645 | +1.42% | 2.3천 |
|---|
| 2026.05.08 | ₩43,007 | ₩43,007 | ₩42,894 | ₩42,894 | -0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩43,169 | ₩43,169 | ₩42,730 | ₩42,730 | -1.02% | 600 |
|---|
| 2026.05.06 | ₩42,914 | ₩43,283 | ₩42,914 | ₩43,283 | +0.86% | 7천 |
|---|
| 2026.05.05 | ₩43,274 | ₩43,386 | ₩43,274 | ₩43,386 | +0.26% | 500 |
|---|
| 2026.05.04 | ₩42,914 | ₩43,011 | ₩42,914 | ₩43,011 | +0.23% | 1천 |
|---|
| 2026.05.01 | ₩42,861 | ₩42,927 | ₩42,739 | ₩42,841 | -0.05% | 7.3천 |
|---|
| 2026.04.30 | ₩41,821 | ₩42,814 | ₩41,821 | ₩42,814 | +2.37% | 2.4천 |
|---|
| 2026.04.29 | ₩41,861 | ₩41,880 | ₩41,861 | ₩41,880 | +0.04% | 900 |
|---|
| 2026.04.28 | ₩41,688 | ₩41,754 | ₩41,688 | ₩41,690 | +0.01% | 1.6천 |
|---|
| 2026.04.27 | ₩41,928 | ₩41,928 | ₩41,741 | ₩41,782 | -0.35% | 4.2천 |
|---|
| 2026.04.24 | ₩41,714 | ₩41,812 | ₩41,668 | ₩41,812 | +0.23% | 3.4천 |
|---|
| 2026.04.23 | ₩41,968 | ₩41,968 | ₩41,949 | ₩41,949 | -0.04% | 1.4천 |
|---|
| 2026.04.22 | ₩41,661 | ₩41,701 | ₩41,628 | ₩41,628 | -0.08% | 1.7천 |
|---|
| 2026.04.21 | ₩41,418 | ₩41,418 | ₩41,261 | ₩41,261 | -0.38% | 600 |
|---|
| 2026.04.20 | ₩41,168 | ₩41,168 | ₩41,114 | ₩41,114 | -0.13% | 1.5천 |
|---|
| 2026.04.17 | ₩40,728 | ₩41,042 | ₩40,728 | ₩41,042 | +0.77% | 1.6천 |
|---|
| 2026.04.16 | ₩41,014 | ₩41,101 | ₩41,014 | ₩41,096 | +0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩40,528 | ₩40,689 | ₩40,381 | ₩40,689 | +0.40% | 2.8천 |
|---|
| 2026.04.14 | ₩40,461 | ₩40,528 | ₩40,461 | ₩40,504 | +0.11% | 1.7천 |
|---|
| 2026.04.13 | ₩40,288 | ₩40,525 | ₩40,208 | ₩40,525 | +0.59% | 1.6천 |
|---|
| 2026.04.10 | ₩39,908 | ₩39,981 | ₩39,908 | ₩39,981 | +0.18% | 900 |
|---|
| 2026.04.09 | ₩40,168 | ₩40,168 | ₩40,136 | ₩40,136 | -0.08% | 300 |
|---|
| 2026.04.08 | ₩40,194 | ₩40,300 | ₩40,182 | ₩40,300 | +0.26% | 600 |
|---|
| 2026.04.07 | ₩40,034 | ₩40,282 | ₩40,034 | ₩40,282 | +0.62% | 700 |
|---|
| 2026.04.06 | ₩40,288 | ₩40,288 | ₩40,108 | ₩40,225 | -0.16% | 1.3천 |
|---|
| 2026.04.02 | ₩40,168 | ₩40,328 | ₩40,088 | ₩40,177 | +0.02% | 1.1천 |
|---|
| 2026.04.01 | ₩40,448 | ₩40,448 | ₩40,196 | ₩40,196 | -0.62% | 1.8천 |
|---|
| 2026.03.31 | ₩40,408 | ₩40,537 | ₩40,222 | ₩40,537 | +0.32% | 800 |
|---|
| 2026.03.30 | ₩40,688 | ₩40,688 | ₩39,928 | ₩39,928 | -1.87% | 3.5천 |
|---|
| 2026.03.27 | ₩40,794 | ₩40,794 | ₩40,468 | ₩40,516 | -0.68% | 5.2천 |
|---|
| 2026.03.26 | ₩40,848 | ₩40,848 | ₩40,560 | ₩40,560 | -0.70% | 2.1천 |
|---|
| 2026.03.25 | ₩40,934 | ₩40,934 | ₩40,750 | ₩40,750 | -0.45% | 2.2천 |
|---|
| 2026.03.24 | ₩40,874 | ₩40,874 | ₩40,756 | ₩40,756 | -0.29% | 1.6천 |
|---|
| 2026.03.23 | ₩39,648 | ₩40,528 | ₩39,648 | ₩40,385 | +1.86% | 1.2천 |
|---|
| 2026.03.20 | ₩40,274 | ₩40,274 | ₩39,675 | ₩39,675 | -1.49% | 2.1천 |
|---|
| 2026.03.19 | ₩40,141 | ₩40,224 | ₩40,128 | ₩40,224 | +0.21% | 600 |
|---|
| 2026.03.18 | ₩40,261 | ₩40,261 | ₩40,024 | ₩40,024 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩40,328 | ₩40,461 | ₩40,310 | ₩40,310 | -0.04% | 1.2천 |
|---|
| 2026.03.16 | ₩40,176 | ₩40,176 | ₩40,176 | ₩40,176 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩40,261 | ₩40,261 | ₩39,795 | ₩39,975 | -0.71% | 1.7천 |
|---|
| 2026.03.12 | ₩40,154 | ₩40,194 | ₩39,960 | ₩39,960 | -0.48% | 1천 |
|---|
| 2026.03.11 | ₩40,274 | ₩40,274 | ₩40,048 | ₩40,181 | -0.23% | 1.4천 |
|---|
| 2026.03.10 | ₩39,995 | ₩39,995 | ₩39,655 | ₩39,655 | -0.85% | 500 |
|---|
| 2026.03.09 | ₩39,621 | ₩39,957 | ₩39,621 | ₩39,957 | +0.85% | 2.3천 |
|---|
| 2026.03.06 | ₩40,008 | ₩40,088 | ₩39,808 | ₩39,813 | -0.49% | 3.4천 |
|---|
| 2026.03.05 | ₩40,394 | ₩40,394 | ₩39,955 | ₩40,246 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩40,408 | ₩40,448 | ₩40,368 | ₩40,441 | +0.08% | 3천 |
|---|
| 2026.03.03 | ₩39,661 | ₩40,354 | ₩39,661 | ₩40,236 | +1.45% | 6천 |
|---|
| 2026.03.02 | ₩40,381 | ₩40,808 | ₩40,381 | ₩40,780 | +0.99% | 1만 |
|---|
| 2026.02.27 | ₩39,981 | ₩40,325 | ₩39,981 | ₩40,325 | +0.86% | 800 |
|---|
| 2026.02.26 | ₩39,995 | ₩40,194 | ₩39,995 | ₩40,176 | +0.45% | 2.6천 |
|---|
| 2026.02.25 | ₩40,124 | ₩40,124 | ₩40,124 | ₩40,124 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩40,014 | ₩40,154 | ₩39,955 | ₩40,112 | +0.24% | 1천 |
|---|
| 2026.02.23 | ₩39,715 | ₩39,800 | ₩39,701 | ₩39,800 | +0.21% | 1.3천 |
|---|
| 2026.02.20 | ₩40,008 | ₩40,114 | ₩39,997 | ₩40,105 | +0.24% | 4.9천 |
|---|
| 2026.02.19 | ₩40,328 | ₩40,373 | ₩40,328 | ₩40,373 | +0.11% | 700 |
|---|
| 2026.02.18 | ₩40,248 | ₩40,252 | ₩40,248 | ₩40,252 | +0.01% | 300 |
|---|
| 2026.02.17 | ₩40,328 | ₩40,328 | ₩39,768 | ₩39,929 | -0.99% | 2.9천 |
|---|
| 2026.02.13 | ₩40,294 | ₩40,294 | ₩40,294 | ₩40,294 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩40,754 | ₩40,754 | ₩39,901 | ₩39,905 | -2.08% | 900 |
|---|
| 2026.02.11 | ₩40,701 | ₩40,734 | ₩40,488 | ₩40,649 | -0.13% | 5천 |
|---|
| 2026.02.10 | ₩40,128 | ₩40,128 | ₩40,082 | ₩40,082 | -0.11% | 1.6천 |
|---|
| 2026.02.09 | ₩40,030 | ₩40,030 | ₩40,030 | ₩40,030 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩39,221 | ₩39,461 | ₩39,221 | ₩39,461 | +0.61% | 500 |
|---|
| 2026.02.05 | ₩38,369 | ₩38,369 | ₩38,369 | ₩38,369 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩38,741 | ₩38,871 | ₩38,741 | ₩38,871 | +0.33% | 700 |
|---|
| 2026.02.03 | ₩38,808 | ₩38,907 | ₩38,448 | ₩38,907 | +0.25% | 2천 |
|---|
| 2026.02.02 | ₩38,235 | ₩38,595 | ₩38,235 | ₩38,447 | +0.55% | 1.2천 |
|---|
| 2026.01.30 | ₩38,648 | ₩38,661 | ₩38,355 | ₩38,573 | -0.19% | 3.4천 |
|---|
| 2026.01.29 | ₩38,512 | ₩38,512 | ₩38,512 | ₩38,512 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩38,461 | ₩38,461 | ₩38,435 | ₩38,440 | -0.06% | 1.4천 |
|---|
| 2026.01.27 | ₩38,208 | ₩38,208 | ₩38,115 | ₩38,201 | -0.02% | 2.3천 |
|---|
| 2026.01.26 | ₩38,048 | ₩38,141 | ₩38,043 | ₩38,065 | +0.05% | 1.2천 |
|---|
| 2026.01.23 | ₩37,968 | ₩37,995 | ₩37,968 | ₩37,995 | +0.07% | 500 |
|---|
| 2026.01.22 | ₩38,203 | ₩38,235 | ₩38,143 | ₩38,143 | -0.16% | 800 |
|---|
| 2026.01.21 | ₩37,701 | ₩37,861 | ₩37,595 | ₩37,839 | +0.36% | 8.1천 |
|---|
| 2026.01.20 | ₩37,633 | ₩37,633 | ₩37,252 | ₩37,252 | -1.01% | 1.4천 |
|---|
| 2026.01.16 | ₩37,995 | ₩37,995 | ₩37,951 | ₩37,951 | -0.12% | 300 |
|---|
| 2026.01.15 | ₩37,875 | ₩38,101 | ₩37,875 | ₩37,908 | +0.09% | 2.8천 |
|---|
| 2026.01.14 | ₩37,661 | ₩37,827 | ₩37,661 | ₩37,827 | +0.44% | 1천 |
|---|
| 2026.01.13 | ₩37,611 | ₩37,611 | ₩37,611 | ₩37,611 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩37,435 | ₩37,459 | ₩37,435 | ₩37,459 | +0.06% | 500 |
|---|
| 2026.01.09 | ₩37,222 | ₩37,368 | ₩37,222 | ₩37,324 | +0.28% | 3.8천 |
|---|
| 2026.01.08 | ₩36,595 | ₩36,808 | ₩36,595 | ₩36,806 | +0.58% | 1.3천 |
|---|
| 2026.01.07 | ₩36,360 | ₩36,360 | ₩36,360 | ₩36,360 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩36,928 | ₩36,942 | ₩36,903 | ₩36,903 | -0.07% | 1.3천 |
|---|
| 2026.01.05 | ₩37,142 | ₩37,275 | ₩37,142 | ₩37,167 | +0.07% | 1.2천 |
|---|
| 2026.01.02 | ₩36,195 | ₩36,608 | ₩36,195 | ₩36,528 | +0.92% | 1.4천 |
|---|
| 2025.12.31 | ₩36,338 | ₩36,338 | ₩36,114 | ₩36,114 | -0.62% | 700 |
|---|
| 2025.12.30 | ₩36,396 | ₩36,396 | ₩36,396 | ₩36,396 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩36,344 | ₩36,344 | ₩36,330 | ₩36,330 | -0.04% | 600 |
|---|
| 2025.12.26 | ₩36,459 | ₩36,459 | ₩36,459 | ₩36,459 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩36,555 | ₩36,591 | ₩36,555 | ₩36,591 | +0.10% | 500 |
|---|
| 2025.12.23 | ₩36,554 | ₩36,554 | ₩36,554 | ₩36,554 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩36,568 | ₩36,578 | ₩36,568 | ₩36,578 | +0.03% | 500 |
|---|
| 2025.12.19 | ₩36,128 | ₩36,128 | ₩36,090 | ₩36,090 | -0.11% | 700 |
|---|
| 2025.12.18 | ₩35,955 | ₩35,955 | ₩35,868 | ₩35,868 | -0.24% | 700 |
|---|
| 2025.12.17 | ₩36,155 | ₩36,155 | ₩35,728 | ₩35,738 | -1.15% | 900 |
|---|
| 2025.12.16 | ₩36,088 | ₩36,159 | ₩36,035 | ₩36,159 | +0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩36,507 | ₩36,507 | ₩36,507 | ₩36,507 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,595 | ₩36,595 | ₩36,595 | ₩36,595 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩36,848 | ₩36,987 | ₩36,848 | ₩36,987 | +0.38% | 300 |
|---|
| 2025.12.10 | ₩36,830 | ₩37,328 | ₩36,830 | ₩37,218 | +1.05% | 600 |
|---|
| 2025.12.09 | ₩36,475 | ₩36,907 | ₩36,475 | ₩36,731 | +0.70% | 1.2천 |
|---|
| 2025.12.08 | ₩36,608 | ₩36,608 | ₩36,592 | ₩36,592 | -0.04% | 1천 |
|---|
| 2025.12.05 | ₩37,088 | ₩37,088 | ₩36,970 | ₩36,970 | -0.32% | 800 |
|---|
| 2025.12.04 | ₩36,942 | ₩37,003 | ₩36,942 | ₩37,003 | +0.17% | 300 |
|---|
| 2025.12.03 | ₩36,208 | ₩36,728 | ₩36,208 | ₩36,727 | +1.43% | 3.8천 |
|---|
| 2025.12.02 | ₩36,168 | ₩36,168 | ₩36,022 | ₩36,071 | -0.27% | 1.1만 |
|---|
| 2025.12.01 | ₩36,275 | ₩36,318 | ₩36,127 | ₩36,127 | -0.41% | 2.9천 |
|---|
| 2025.11.28 | ₩36,168 | ₩36,246 | ₩36,168 | ₩36,246 | +0.21% | 400 |
|---|
| 2025.11.26 | ₩35,875 | ₩36,056 | ₩35,822 | ₩35,999 | +0.35% | 2.7천 |
|---|
| 2025.11.25 | ₩35,492 | ₩35,591 | ₩35,492 | ₩35,591 | +0.28% | 1.8천 |
|---|
| 2025.11.24 | ₩35,195 | ₩35,568 | ₩35,195 | ₩35,507 | +0.89% | 1천 |
|---|
| 2025.11.21 | ₩34,769 | ₩35,235 | ₩34,609 | ₩35,053 | +0.82% | 4.2천 |
|---|
| 2025.11.20 | ₩36,262 | ₩36,262 | ₩34,942 | ₩34,959 | -3.59% | 2.5천 |
|---|
| 2025.11.19 | ₩35,662 | ₩35,662 | ₩35,606 | ₩35,606 | -0.16% | 2.9천 |
|---|
| 2025.11.18 | ₩35,328 | ₩35,768 | ₩35,328 | ₩35,666 | +0.95% | 2.6천 |
|---|
| 2025.11.17 | ₩35,582 | ₩35,582 | ₩35,582 | ₩35,582 | 0.00% | 500 |
|---|
| 2025.11.14 | ₩35,620 | ₩36,103 | ₩35,620 | ₩36,002 | +1.07% | 1.1천 |
|---|
| 2025.11.13 | ₩35,768 | ₩35,768 | ₩35,719 | ₩35,719 | -0.14% | 400 |
|---|
| 2025.11.12 | ₩36,595 | ₩36,595 | ₩36,423 | ₩36,423 | -0.47% | 1천 |
|---|
| 2025.11.11 | ₩36,622 | ₩36,747 | ₩36,622 | ₩36,747 | +0.34% | 1.3천 |
|---|
| 2025.11.10 | ₩36,635 | ₩36,747 | ₩36,542 | ₩36,747 | +0.31% | 2.3천 |
|---|
| 2025.11.07 | ₩35,968 | ₩36,366 | ₩35,915 | ₩36,366 | +1.10% | 3.4천 |
|---|
| 2025.11.06 | ₩36,328 | ₩36,338 | ₩36,328 | ₩36,338 | +0.03% | 500 |
|---|
| 2025.11.05 | ₩36,390 | ₩36,728 | ₩36,390 | ₩36,630 | +0.66% | 1.9천 |
|---|
| 2025.11.04 | ₩36,435 | ₩36,435 | ₩36,234 | ₩36,234 | -0.55% | 400 |
|---|
| 2025.11.03 | ₩36,808 | ₩36,962 | ₩36,808 | ₩36,898 | +0.24% | 4.9천 |
|---|
| 2025.10.31 | ₩36,962 | ₩37,024 | ₩36,962 | ₩37,000 | +0.10% | 500 |
|---|
| 2025.10.30 | ₩36,982 | ₩36,982 | ₩36,679 | ₩36,679 | -0.82% | 4.5천 |
|---|
| 2025.10.29 | ₩37,222 | ₩37,451 | ₩37,195 | ₩37,291 | +0.19% | 1.2천 |
|---|
| 2025.10.28 | ₩37,219 | ₩37,302 | ₩37,156 | ₩37,156 | -0.17% | 2천 |
|---|
| 2025.10.27 | ₩37,355 | ₩37,355 | ₩37,235 | ₩37,323 | -0.09% | 2.6천 |
|---|
| 2025.10.24 | ₩37,328 | ₩37,328 | ₩37,042 | ₩37,046 | -0.76% | 1.1천 |
|---|
| 2025.10.23 | ₩36,708 | ₩37,170 | ₩36,708 | ₩37,100 | +1.07% | 1.3천 |
|---|
| 2025.10.22 | ₩36,595 | ₩36,688 | ₩36,382 | ₩36,575 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩36,662 | ₩36,850 | ₩36,662 | ₩36,775 | +0.31% | 1.5천 |
|---|
| 2025.10.20 | ₩36,795 | ₩36,862 | ₩36,795 | ₩36,854 | +0.16% | 6천 |
|---|
| 2025.10.17 | ₩36,635 | ₩36,678 | ₩36,608 | ₩36,678 | +0.12% | 2.7천 |
|---|
| 2025.10.16 | ₩37,123 | ₩37,123 | ₩36,728 | ₩36,752 | -1.00% | 1.4천 |
|---|
| 2025.10.15 | ₩37,268 | ₩37,288 | ₩36,988 | ₩36,988 | -0.75% | 1.8천 |
|---|
| 2025.10.14 | ₩36,930 | ₩36,930 | ₩36,811 | ₩36,811 | -0.32% | 300 |
|---|
| 2025.10.13 | ₩36,782 | ₩36,800 | ₩36,782 | ₩36,800 | +0.05% | 1.5천 |
|---|
| 2025.10.10 | ₩36,995 | ₩36,995 | ₩35,954 | ₩35,954 | -2.81% | 2.1천 |
|---|