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 | ₩45,660 | ₩45,687 | ₩45,660 | ₩45,687 | +0.06% | 1천 |
| 2026.10.08 | ₩45,440 | ₩45,466 | ₩45,393 | ₩45,398 | -0.09% | 6.1천 |
| 2026.10.07 | ₩45,733 | ₩45,733 | ₩45,146 | ₩45,224 | -1.11% | 4천 |
| 2026.10.06 | ₩45,747 | ₩45,974 | ₩45,747 | ₩45,863 | +0.25% | 3.4천 |
| 2026.10.05 | ₩45,126 | ₩45,506 | ₩45,126 | ₩45,372 | +0.54% | 1.5천 |
| 2026.10.02 | ₩44,933 | ₩45,013 | ₩44,933 | ₩44,989 | +0.12% | 1.5만 |
| 2026.10.01 | ₩44,119 | ₩44,339 | ₩44,119 | ₩44,339 | +0.50% | 2.1천 |
| 2026.09.30 | ₩44,105 | ₩44,119 | ₩43,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,949 |
| -0.35% |
| 4.9천 |
| 2026.09.29 | ₩43,972 | ₩44,014 | ₩43,972 | ₩44,014 | +0.10% | 400 |
|---|
| 2026.09.28 | ₩44,172 | ₩44,199 | ₩44,079 | ₩44,081 | -0.21% | 7.6천 |
|---|
| 2026.09.25 | ₩44,372 | ₩44,466 | ₩44,359 | ₩44,434 | +0.14% | 2.5천 |
|---|
| 2026.09.24 | ₩44,626 | ₩44,652 | ₩44,535 | ₩44,535 | -0.20% | 8.7천 |
|---|
| 2026.09.23 | ₩44,599 | ₩44,644 | ₩44,599 | ₩44,644 | +0.10% | 300 |
|---|
| 2026.09.22 | ₩44,595 | ₩44,595 | ₩44,595 | ₩44,595 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩45,066 | ₩45,066 | ₩44,707 | ₩44,805 | -0.58% | 4.8천 |
|---|
| 2026.09.18 | ₩44,786 | ₩44,794 | ₩44,712 | ₩44,794 | +0.02% | 1천 |
|---|
| 2026.09.17 | ₩44,833 | ₩44,970 | ₩44,833 | ₩44,970 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩45,039 | ₩45,039 | ₩44,499 | ₩44,499 | -1.20% | 1.2천 |
|---|
| 2026.09.15 | ₩44,813 | ₩45,011 | ₩44,813 | ₩45,011 | +0.44% | 300 |
|---|
| 2026.09.14 | ₩45,253 | ₩45,253 | ₩44,846 | ₩44,846 | -0.90% | 700 |
|---|
| 2026.09.11 | ₩45,373 | ₩45,373 | ₩45,333 | ₩45,353 | -0.04% | 2.1천 |
|---|
| 2026.09.10 | ₩45,426 | ₩45,426 | ₩44,841 | ₩44,841 | -1.29% | 2천 |
|---|
| 2026.09.09 | ₩45,293 | ₩45,707 | ₩45,293 | ₩45,336 | +0.09% | 1.1천 |
|---|
| 2026.09.08 | ₩45,386 | ₩45,386 | ₩45,292 | ₩45,292 | -0.21% | 2천 |
|---|
| 2026.09.04 | ₩44,975 | ₩44,975 | ₩44,926 | ₩44,926 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩45,386 | ₩45,386 | ₩45,248 | ₩45,248 | -0.31% | 500 |
|---|
| 2026.09.02 | ₩44,345 | ₩44,719 | ₩44,345 | ₩44,719 | +0.84% | 1.3천 |
|---|
| 2026.09.01 | ₩44,412 | ₩44,412 | ₩44,265 | ₩44,336 | -0.17% | 3.2천 |
|---|
| 2026.08.31 | ₩44,770 | ₩44,770 | ₩44,770 | ₩44,770 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,285 | ₩44,292 | ₩44,105 | ₩44,172 | -0.26% | 3.4천 |
|---|
| 2026.08.27 | ₩44,332 | ₩44,492 | ₩44,332 | ₩44,476 | +0.33% | 4.8천 |
|---|
| 2026.08.26 | ₩44,172 | ₩44,199 | ₩44,139 | ₩44,139 | -0.08% | 600 |
|---|
| 2026.08.25 | ₩44,065 | ₩44,132 | ₩44,033 | ₩44,033 | -0.07% | 1.6천 |
|---|
| 2026.08.24 | ₩44,305 | ₩44,319 | ₩44,185 | ₩44,229 | -0.17% | 3.5천 |
|---|
| 2026.08.21 | ₩44,772 | ₩44,826 | ₩44,759 | ₩44,782 | +0.02% | 3.5천 |
|---|
| 2026.08.20 | ₩44,639 | ₩44,652 | ₩44,399 | ₩44,400 | -0.54% | 5천 |
|---|
| 2026.08.19 | ₩44,786 | ₩44,786 | ₩44,639 | ₩44,639 | -0.33% | 1.3천 |
|---|
| 2026.08.18 | ₩44,866 | ₩44,866 | ₩44,759 | ₩44,782 | -0.19% | 3.2천 |
|---|
| 2026.08.17 | ₩44,919 | ₩45,173 | ₩44,919 | ₩45,086 | +0.37% | 3천 |
|---|
| 2026.08.14 | ₩45,053 | ₩45,053 | ₩44,839 | ₩44,875 | -0.39% | 2.3천 |
|---|
| 2026.08.13 | ₩44,492 | ₩44,622 | ₩44,492 | ₩44,622 | +0.29% | 1천 |
|---|
| 2026.08.12 | ₩44,332 | ₩44,439 | ₩44,319 | ₩44,401 | +0.16% | 2.8천 |
|---|
| 2026.08.11 | ₩44,252 | ₩44,252 | ₩44,039 | ₩44,100 | -0.34% | 1.1천 |
|---|
| 2026.08.10 | ₩43,611 | ₩44,025 | ₩43,611 | ₩43,960 | +0.80% | 4.4천 |
|---|
| 2026.08.07 | ₩43,202 | ₩43,202 | ₩43,202 | ₩43,202 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩43,011 | ₩43,011 | ₩42,877 | ₩42,930 | -0.19% | 3.9천 |
|---|
| 2026.08.05 | ₩43,184 | ₩43,251 | ₩42,865 | ₩42,865 | -0.74% | 5.7천 |
|---|
| 2026.08.04 | ₩43,171 | ₩43,431 | ₩43,171 | ₩43,431 | +0.60% | 1.3천 |
|---|
| 2026.08.03 | ₩42,571 | ₩42,851 | ₩42,571 | ₩42,835 | +0.62% | 2.8천 |
|---|
| 2026.07.31 | ₩42,384 | ₩42,384 | ₩42,382 | ₩42,382 | -0.00% | 1.2천 |
|---|
| 2026.07.30 | ₩41,797 | ₩42,110 | ₩41,797 | ₩42,110 | +0.75% | 700 |
|---|
| 2026.07.29 | ₩42,090 | ₩42,090 | ₩41,323 | ₩41,323 | -1.82% | 2천 |
|---|
| 2026.07.28 | ₩41,730 | ₩41,823 | ₩41,716 | ₩41,823 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩42,477 | ₩42,477 | ₩42,122 | ₩42,228 | -0.59% | 1.2천 |
|---|
| 2026.07.24 | ₩42,851 | ₩42,851 | ₩42,571 | ₩42,580 | -0.63% | 3.8천 |
|---|
| 2026.07.23 | ₩43,024 | ₩43,024 | ₩42,671 | ₩42,671 | -0.82% | 1.6천 |
|---|
| 2026.07.22 | ₩43,518 | ₩43,518 | ₩43,363 | ₩43,363 | -0.36% | 400 |
|---|
| 2026.07.21 | ₩43,064 | ₩43,144 | ₩43,055 | ₩43,082 | +0.04% | 2.2천 |
|---|
| 2026.07.20 | ₩42,904 | ₩42,904 | ₩42,464 | ₩42,466 | -1.02% | 1.4천 |
|---|
| 2026.07.17 | ₩42,424 | ₩42,797 | ₩42,424 | ₩42,749 | +0.77% | 1.7천 |
|---|
| 2026.07.16 | ₩42,971 | ₩42,971 | ₩42,679 | ₩42,763 | -0.48% | 3.8천 |
|---|
| 2026.07.15 | ₩42,771 | ₩43,078 | ₩42,771 | ₩43,058 | +0.67% | 1.1천 |
|---|
| 2026.07.14 | ₩43,331 | ₩43,387 | ₩43,251 | ₩43,387 | +0.13% | 1.1천 |
|---|
| 2026.07.13 | ₩43,264 | ₩43,264 | ₩43,051 | ₩43,094 | -0.39% | 3천 |
|---|
| 2026.07.10 | ₩43,131 | ₩43,211 | ₩43,131 | ₩43,174 | +0.10% | 1.8천 |
|---|
| 2026.07.09 | ₩43,131 | ₩43,158 | ₩43,131 | ₩43,136 | +0.01% | 700 |
|---|
| 2026.07.08 | ₩43,024 | ₩43,024 | ₩42,837 | ₩42,947 | -0.18% | 3.2천 |
|---|
| 2026.07.07 | ₩42,731 | ₩42,839 | ₩42,531 | ₩42,839 | +0.25% | 1.2천 |
|---|
| 2026.07.06 | ₩42,624 | ₩43,024 | ₩42,624 | ₩42,916 | +0.69% | 2.1천 |
|---|
| 2026.07.02 | ₩43,158 | ₩43,158 | ₩42,090 | ₩42,378 | -1.81% | 3.8천 |
|---|
| 2026.07.01 | ₩43,251 | ₩43,251 | ₩42,912 | ₩42,912 | -0.78% | 2.9천 |
|---|
| 2026.06.30 | ₩43,144 | ₩43,411 | ₩43,144 | ₩43,385 | +0.56% | 2.1천 |
|---|
| 2026.06.29 | ₩42,837 | ₩43,198 | ₩42,531 | ₩43,156 | +0.74% | 2.3천 |
|---|
| 2026.06.26 | ₩42,744 | ₩42,837 | ₩42,517 | ₩42,544 | -0.47% | 1.1만 |
|---|
| 2026.06.25 | ₩42,971 | ₩43,068 | ₩42,971 | ₩43,068 | +0.23% | 1천 |
|---|
| 2026.06.24 | ₩42,918 | ₩42,918 | ₩42,504 | ₩42,707 | -0.49% | 2.3천 |
|---|
| 2026.06.23 | ₩42,964 | ₩43,184 | ₩42,924 | ₩43,096 | +0.31% | 4.1천 |
|---|
| 2026.06.22 | ₩43,678 | ₩43,692 | ₩43,585 | ₩43,677 | -0.00% | 3.4천 |
|---|
| 2026.06.18 | ₩43,638 | ₩43,638 | ₩43,011 | ₩43,283 | -0.81% | 4.2천 |
|---|
| 2026.06.17 | ₩43,665 | ₩43,812 | ₩43,198 | ₩43,243 | -0.97% | 2.3천 |
|---|
| 2026.06.16 | ₩43,838 | ₩44,079 | ₩43,673 | ₩43,673 | -0.38% | 1.6천 |
|---|
| 2026.06.15 | ₩43,958 | ₩44,012 | ₩43,841 | ₩43,841 | -0.27% | 4.4천 |
|---|
| 2026.06.12 | ₩43,785 | ₩44,159 | ₩43,725 | ₩44,051 | +0.61% | 3.4천 |
|---|
| 2026.06.11 | ₩43,598 | ₩43,702 | ₩43,371 | ₩43,702 | +0.24% | 1.1천 |
|---|
| 2026.06.10 | ₩43,958 | ₩43,958 | ₩43,377 | ₩43,377 | -1.32% | 2.3천 |
|---|
| 2026.06.09 | ₩44,546 | ₩44,639 | ₩43,138 | ₩43,864 | -1.53% | 2.3천 |
|---|
| 2026.06.08 | ₩44,452 | ₩44,452 | ₩44,279 | ₩44,296 | -0.35% | 3.2천 |
|---|
| 2026.06.05 | ₩44,732 | ₩44,752 | ₩43,838 | ₩43,937 | -1.78% | 9.7천 |
|---|
| 2026.06.04 | ₩44,999 | ₩45,436 | ₩44,999 | ₩45,436 | +0.97% | 1.5천 |
|---|
| 2026.06.03 | ₩45,453 | ₩45,533 | ₩45,337 | ₩45,360 | -0.21% | 3.1천 |
|---|
| 2026.06.02 | ₩45,173 | ₩45,466 | ₩45,173 | ₩45,466 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩44,412 | ₩44,946 | ₩44,412 | ₩44,842 | +0.97% | 800 |
|---|
| 2026.05.29 | ₩44,519 | ₩44,546 | ₩44,426 | ₩44,500 | -0.04% | 2.2천 |
|---|
| 2026.05.28 | ₩44,079 | ₩44,359 | ₩44,079 | ₩44,229 | +0.34% | 1.8천 |
|---|
| 2026.05.27 | ₩44,059 | ₩44,092 | ₩44,025 | ₩44,026 | -0.07% | 1.5천 |
|---|
| 2026.05.26 | ₩44,265 | ₩44,639 | ₩44,265 | ₩44,384 | +0.27% | 5.8천 |
|---|
| 2026.05.22 | ₩44,079 | ₩44,249 | ₩44,079 | ₩44,249 | +0.39% | 1.5천 |
|---|
| 2026.05.21 | ₩43,832 | ₩43,838 | ₩43,638 | ₩43,736 | -0.22% | 2.8천 |
|---|
| 2026.05.20 | ₩43,852 | ₩43,852 | ₩43,770 | ₩43,770 | -0.19% | 1.7천 |
|---|
| 2026.05.19 | ₩43,638 | ₩43,638 | ₩43,285 | ₩43,587 | -0.12% | 900 |
|---|
| 2026.05.18 | ₩43,531 | ₩43,686 | ₩43,531 | ₩43,686 | +0.36% | 3.1천 |
|---|
| 2026.05.15 | ₩43,705 | ₩43,705 | ₩43,611 | ₩43,701 | -0.01% | 800 |
|---|
| 2026.05.14 | ₩43,957 | ₩43,957 | ₩43,957 | ₩43,957 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩43,651 | ₩43,662 | ₩43,611 | ₩43,662 | +0.02% | 900 |
|---|
| 2026.05.12 | ₩43,111 | ₩43,501 | ₩43,111 | ₩43,501 | +0.90% | 2.2천 |
|---|
| 2026.05.11 | ₩43,078 | ₩43,692 | ₩43,051 | ₩43,689 | +1.42% | 2.3천 |
|---|
| 2026.05.08 | ₩43,051 | ₩43,051 | ₩42,938 | ₩42,938 | -0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩43,212 | ₩43,212 | ₩42,773 | ₩42,773 | -1.02% | 600 |
|---|
| 2026.05.06 | ₩42,958 | ₩43,327 | ₩42,958 | ₩43,327 | +0.86% | 7천 |
|---|
| 2026.05.05 | ₩43,318 | ₩43,430 | ₩43,318 | ₩43,430 | +0.26% | 500 |
|---|
| 2026.05.04 | ₩42,958 | ₩43,055 | ₩42,958 | ₩43,055 | +0.23% | 1천 |
|---|
| 2026.05.01 | ₩42,904 | ₩42,971 | ₩42,783 | ₩42,884 | -0.05% | 7.3천 |
|---|
| 2026.04.30 | ₩41,863 | ₩42,857 | ₩41,863 | ₩42,857 | +2.37% | 2.4천 |
|---|
| 2026.04.29 | ₩41,903 | ₩41,922 | ₩41,903 | ₩41,922 | +0.04% | 900 |
|---|
| 2026.04.28 | ₩41,730 | ₩41,797 | ₩41,730 | ₩41,732 | +0.01% | 1.6천 |
|---|
| 2026.04.27 | ₩41,970 | ₩41,970 | ₩41,783 | ₩41,825 | -0.35% | 4.2천 |
|---|
| 2026.04.24 | ₩41,757 | ₩41,854 | ₩41,710 | ₩41,854 | +0.23% | 3.4천 |
|---|
| 2026.04.23 | ₩42,010 | ₩42,010 | ₩41,991 | ₩41,991 | -0.04% | 1.4천 |
|---|
| 2026.04.22 | ₩41,703 | ₩41,743 | ₩41,670 | ₩41,670 | -0.08% | 1.7천 |
|---|
| 2026.04.21 | ₩41,460 | ₩41,460 | ₩41,303 | ₩41,303 | -0.38% | 600 |
|---|
| 2026.04.20 | ₩41,209 | ₩41,209 | ₩41,156 | ₩41,156 | -0.13% | 1.5천 |
|---|
| 2026.04.17 | ₩40,769 | ₩41,084 | ₩40,769 | ₩41,084 | +0.77% | 1.6천 |
|---|
| 2026.04.16 | ₩41,056 | ₩41,143 | ₩41,056 | ₩41,137 | +0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩40,569 | ₩40,730 | ₩40,422 | ₩40,730 | +0.40% | 2.8천 |
|---|
| 2026.04.14 | ₩40,502 | ₩40,569 | ₩40,502 | ₩40,545 | +0.11% | 1.7천 |
|---|
| 2026.04.13 | ₩40,329 | ₩40,566 | ₩40,249 | ₩40,566 | +0.59% | 1.6천 |
|---|
| 2026.04.10 | ₩39,948 | ₩40,022 | ₩39,948 | ₩40,022 | +0.18% | 900 |
|---|
| 2026.04.09 | ₩40,208 | ₩40,208 | ₩40,176 | ₩40,176 | -0.08% | 300 |
|---|
| 2026.04.08 | ₩40,235 | ₩40,341 | ₩40,223 | ₩40,341 | +0.26% | 600 |
|---|
| 2026.04.07 | ₩40,075 | ₩40,323 | ₩40,075 | ₩40,323 | +0.62% | 700 |
|---|
| 2026.04.06 | ₩40,329 | ₩40,329 | ₩40,148 | ₩40,266 | -0.16% | 1.3천 |
|---|
| 2026.04.02 | ₩40,208 | ₩40,369 | ₩40,128 | ₩40,218 | +0.02% | 1.1천 |
|---|
| 2026.04.01 | ₩40,489 | ₩40,489 | ₩40,237 | ₩40,237 | -0.62% | 1.8천 |
|---|
| 2026.03.31 | ₩40,449 | ₩40,578 | ₩40,263 | ₩40,578 | +0.32% | 800 |
|---|
| 2026.03.30 | ₩40,729 | ₩40,729 | ₩39,968 | ₩39,968 | -1.87% | 3.5천 |
|---|
| 2026.03.27 | ₩40,836 | ₩40,836 | ₩40,509 | ₩40,557 | -0.68% | 5.2천 |
|---|
| 2026.03.26 | ₩40,889 | ₩40,889 | ₩40,601 | ₩40,601 | -0.70% | 2.1천 |
|---|
| 2026.03.25 | ₩40,976 | ₩40,976 | ₩40,792 | ₩40,792 | -0.45% | 2.2천 |
|---|
| 2026.03.24 | ₩40,916 | ₩40,916 | ₩40,797 | ₩40,797 | -0.29% | 1.6천 |
|---|
| 2026.03.23 | ₩39,688 | ₩40,569 | ₩39,688 | ₩40,426 | +1.86% | 1.2천 |
|---|
| 2026.03.20 | ₩40,315 | ₩40,315 | ₩39,715 | ₩39,715 | -1.49% | 2.1천 |
|---|
| 2026.03.19 | ₩40,182 | ₩40,265 | ₩40,168 | ₩40,265 | +0.21% | 600 |
|---|
| 2026.03.18 | ₩40,302 | ₩40,302 | ₩40,064 | ₩40,064 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩40,369 | ₩40,502 | ₩40,351 | ₩40,351 | -0.04% | 1.2천 |
|---|
| 2026.03.16 | ₩40,216 | ₩40,216 | ₩40,216 | ₩40,216 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩40,302 | ₩40,302 | ₩39,835 | ₩40,015 | -0.71% | 1.7천 |
|---|
| 2026.03.12 | ₩40,195 | ₩40,235 | ₩40,000 | ₩40,000 | -0.48% | 1천 |
|---|
| 2026.03.11 | ₩40,315 | ₩40,315 | ₩40,088 | ₩40,222 | -0.23% | 1.4천 |
|---|
| 2026.03.10 | ₩40,035 | ₩40,035 | ₩39,695 | ₩39,695 | -0.85% | 500 |
|---|
| 2026.03.09 | ₩39,661 | ₩39,998 | ₩39,661 | ₩39,998 | +0.85% | 2.3천 |
|---|
| 2026.03.06 | ₩40,048 | ₩40,128 | ₩39,848 | ₩39,854 | -0.49% | 3.4천 |
|---|
| 2026.03.05 | ₩40,435 | ₩40,435 | ₩39,995 | ₩40,287 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩40,449 | ₩40,489 | ₩40,409 | ₩40,482 | +0.08% | 3천 |
|---|
| 2026.03.03 | ₩39,701 | ₩40,395 | ₩39,701 | ₩40,277 | +1.45% | 6천 |
|---|
| 2026.03.02 | ₩40,422 | ₩40,849 | ₩40,422 | ₩40,821 | +0.99% | 1만 |
|---|
| 2026.02.27 | ₩40,022 | ₩40,366 | ₩40,022 | ₩40,366 | +0.86% | 800 |
|---|
| 2026.02.26 | ₩40,035 | ₩40,235 | ₩40,035 | ₩40,216 | +0.45% | 2.6천 |
|---|
| 2026.02.25 | ₩40,164 | ₩40,164 | ₩40,164 | ₩40,164 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩40,055 | ₩40,195 | ₩39,995 | ₩40,152 | +0.24% | 1천 |
|---|
| 2026.02.23 | ₩39,755 | ₩39,840 | ₩39,741 | ₩39,840 | +0.21% | 1.3천 |
|---|
| 2026.02.20 | ₩40,048 | ₩40,155 | ₩40,038 | ₩40,146 | +0.24% | 4.9천 |
|---|
| 2026.02.19 | ₩40,369 | ₩40,414 | ₩40,369 | ₩40,414 | +0.11% | 700 |
|---|
| 2026.02.18 | ₩40,289 | ₩40,293 | ₩40,289 | ₩40,293 | +0.01% | 300 |
|---|
| 2026.02.17 | ₩40,369 | ₩40,369 | ₩39,808 | ₩39,970 | -0.99% | 2.9천 |
|---|
| 2026.02.13 | ₩40,335 | ₩40,335 | ₩40,335 | ₩40,335 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩40,796 | ₩40,796 | ₩39,942 | ₩39,946 | -2.08% | 900 |
|---|
| 2026.02.11 | ₩40,742 | ₩40,776 | ₩40,529 | ₩40,690 | -0.13% | 5천 |
|---|
| 2026.02.10 | ₩40,168 | ₩40,168 | ₩40,123 | ₩40,123 | -0.11% | 1.6천 |
|---|
| 2026.02.09 | ₩40,071 | ₩40,071 | ₩40,071 | ₩40,071 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩39,261 | ₩39,501 | ₩39,261 | ₩39,501 | +0.61% | 500 |
|---|
| 2026.02.05 | ₩38,408 | ₩38,408 | ₩38,408 | ₩38,408 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩38,781 | ₩38,910 | ₩38,781 | ₩38,910 | +0.33% | 700 |
|---|
| 2026.02.03 | ₩38,847 | ₩38,946 | ₩38,487 | ₩38,946 | +0.25% | 2천 |
|---|
| 2026.02.02 | ₩38,273 | ₩38,634 | ₩38,273 | ₩38,486 | +0.55% | 1.2천 |
|---|
| 2026.01.30 | ₩38,687 | ₩38,701 | ₩38,394 | ₩38,612 | -0.19% | 3.4천 |
|---|
| 2026.01.29 | ₩38,551 | ₩38,551 | ₩38,551 | ₩38,551 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩38,500 | ₩38,500 | ₩38,474 | ₩38,479 | -0.06% | 1.4천 |
|---|
| 2026.01.27 | ₩38,247 | ₩38,247 | ₩38,153 | ₩38,240 | -0.02% | 2.3천 |
|---|
| 2026.01.26 | ₩38,087 | ₩38,180 | ₩38,081 | ₩38,104 | +0.05% | 1.2천 |
|---|
| 2026.01.23 | ₩38,007 | ₩38,033 | ₩38,007 | ₩38,033 | +0.07% | 500 |
|---|
| 2026.01.22 | ₩38,241 | ₩38,273 | ₩38,181 | ₩38,181 | -0.16% | 800 |
|---|
| 2026.01.21 | ₩37,740 | ₩37,900 | ₩37,633 | ₩37,877 | +0.36% | 8.1천 |
|---|
| 2026.01.20 | ₩37,672 | ₩37,672 | ₩37,290 | ₩37,290 | -1.01% | 1.4천 |
|---|
| 2026.01.16 | ₩38,033 | ₩38,033 | ₩37,989 | ₩37,989 | -0.12% | 300 |
|---|
| 2026.01.15 | ₩37,913 | ₩38,140 | ₩37,913 | ₩37,947 | +0.09% | 2.8천 |
|---|
| 2026.01.14 | ₩37,700 | ₩37,865 | ₩37,700 | ₩37,865 | +0.44% | 1천 |
|---|
| 2026.01.13 | ₩37,649 | ₩37,649 | ₩37,649 | ₩37,649 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩37,473 | ₩37,497 | ₩37,473 | ₩37,497 | +0.06% | 500 |
|---|
| 2026.01.09 | ₩37,259 | ₩37,406 | ₩37,259 | ₩37,362 | +0.28% | 3.8천 |
|---|
| 2026.01.08 | ₩36,632 | ₩36,846 | ₩36,632 | ₩36,843 | +0.58% | 1.3천 |
|---|
| 2026.01.07 | ₩36,397 | ₩36,397 | ₩36,397 | ₩36,397 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩36,966 | ₩36,979 | ₩36,940 | ₩36,940 | -0.07% | 1.3천 |
|---|
| 2026.01.05 | ₩37,179 | ₩37,313 | ₩37,179 | ₩37,205 | +0.07% | 1.2천 |
|---|
| 2026.01.02 | ₩36,232 | ₩36,645 | ₩36,232 | ₩36,565 | +0.92% | 1.4천 |
|---|
| 2025.12.31 | ₩36,374 | ₩36,374 | ₩36,150 | ₩36,150 | -0.62% | 700 |
|---|
| 2025.12.30 | ₩36,433 | ₩36,433 | ₩36,433 | ₩36,433 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩36,381 | ₩36,381 | ₩36,366 | ₩36,366 | -0.04% | 600 |
|---|
| 2025.12.26 | ₩36,496 | ₩36,496 | ₩36,496 | ₩36,496 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩36,592 | ₩36,628 | ₩36,592 | ₩36,628 | +0.10% | 500 |
|---|
| 2025.12.23 | ₩36,591 | ₩36,591 | ₩36,591 | ₩36,591 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩36,605 | ₩36,615 | ₩36,605 | ₩36,615 | +0.03% | 500 |
|---|
| 2025.12.19 | ₩36,165 | ₩36,165 | ₩36,126 | ₩36,126 | -0.11% | 700 |
|---|
| 2025.12.18 | ₩35,991 | ₩35,991 | ₩35,905 | ₩35,905 | -0.24% | 700 |
|---|
| 2025.12.17 | ₩36,192 | ₩36,192 | ₩35,765 | ₩35,774 | -1.15% | 900 |
|---|
| 2025.12.16 | ₩36,125 | ₩36,196 | ₩36,072 | ₩36,196 | +0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩36,544 | ₩36,544 | ₩36,544 | ₩36,544 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,632 | ₩36,632 | ₩36,632 | ₩36,632 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩36,886 | ₩37,024 | ₩36,886 | ₩37,024 | +0.38% | 300 |
|---|
| 2025.12.10 | ₩36,867 | ₩37,366 | ₩36,867 | ₩37,255 | +1.05% | 600 |
|---|
| 2025.12.09 | ₩36,512 | ₩36,944 | ₩36,512 | ₩36,768 | +0.70% | 1.2천 |
|---|
| 2025.12.08 | ₩36,645 | ₩36,645 | ₩36,629 | ₩36,629 | -0.04% | 1천 |
|---|
| 2025.12.05 | ₩37,126 | ₩37,126 | ₩37,007 | ₩37,007 | -0.32% | 800 |
|---|
| 2025.12.04 | ₩36,979 | ₩37,040 | ₩36,979 | ₩37,040 | +0.17% | 300 |
|---|
| 2025.12.03 | ₩36,245 | ₩36,765 | ₩36,245 | ₩36,764 | +1.43% | 3.8천 |
|---|
| 2025.12.02 | ₩36,205 | ₩36,205 | ₩36,058 | ₩36,108 | -0.27% | 1.1만 |
|---|
| 2025.12.01 | ₩36,312 | ₩36,354 | ₩36,164 | ₩36,164 | -0.41% | 2.9천 |
|---|
| 2025.11.28 | ₩36,205 | ₩36,282 | ₩36,205 | ₩36,282 | +0.21% | 400 |
|---|
| 2025.11.26 | ₩35,911 | ₩36,093 | ₩35,858 | ₩36,036 | +0.35% | 2.7천 |
|---|
| 2025.11.25 | ₩35,528 | ₩35,627 | ₩35,528 | ₩35,627 | +0.28% | 1.8천 |
|---|
| 2025.11.24 | ₩35,231 | ₩35,604 | ₩35,231 | ₩35,543 | +0.89% | 1천 |
|---|
| 2025.11.21 | ₩34,804 | ₩35,271 | ₩34,644 | ₩35,088 | +0.82% | 4.2천 |
|---|
| 2025.11.20 | ₩36,298 | ₩36,298 | ₩34,977 | ₩34,995 | -3.59% | 2.5천 |
|---|
| 2025.11.19 | ₩35,698 | ₩35,698 | ₩35,642 | ₩35,642 | -0.16% | 2.9천 |
|---|
| 2025.11.18 | ₩35,364 | ₩35,805 | ₩35,364 | ₩35,702 | +0.95% | 2.6천 |
|---|
| 2025.11.17 | ₩35,618 | ₩35,618 | ₩35,618 | ₩35,618 | 0.00% | 500 |
|---|
| 2025.11.14 | ₩35,657 | ₩36,140 | ₩35,657 | ₩36,038 | +1.07% | 1.1천 |
|---|
| 2025.11.13 | ₩35,805 | ₩35,805 | ₩35,755 | ₩35,755 | -0.14% | 400 |
|---|
| 2025.11.12 | ₩36,632 | ₩36,632 | ₩36,460 | ₩36,460 | -0.47% | 1천 |
|---|
| 2025.11.11 | ₩36,659 | ₩36,784 | ₩36,659 | ₩36,784 | +0.34% | 1.3천 |
|---|
| 2025.11.10 | ₩36,672 | ₩36,784 | ₩36,579 | ₩36,784 | +0.31% | 2.3천 |
|---|
| 2025.11.07 | ₩36,005 | ₩36,402 | ₩35,951 | ₩36,402 | +1.10% | 3.4천 |
|---|
| 2025.11.06 | ₩36,365 | ₩36,374 | ₩36,365 | ₩36,374 | +0.03% | 500 |
|---|
| 2025.11.05 | ₩36,427 | ₩36,765 | ₩36,427 | ₩36,667 | +0.66% | 1.9천 |
|---|
| 2025.11.04 | ₩36,472 | ₩36,472 | ₩36,270 | ₩36,270 | -0.55% | 400 |
|---|
| 2025.11.03 | ₩36,846 | ₩36,999 | ₩36,846 | ₩36,935 | +0.24% | 4.9천 |
|---|
| 2025.10.31 | ₩36,999 | ₩37,062 | ₩36,999 | ₩37,038 | +0.10% | 500 |
|---|
| 2025.10.30 | ₩37,019 | ₩37,019 | ₩36,716 | ₩36,716 | -0.82% | 4.5천 |
|---|
| 2025.10.29 | ₩37,259 | ₩37,489 | ₩37,233 | ₩37,329 | +0.19% | 1.2천 |
|---|
| 2025.10.28 | ₩37,257 | ₩37,339 | ₩37,194 | ₩37,194 | -0.17% | 2천 |
|---|
| 2025.10.27 | ₩37,393 | ₩37,393 | ₩37,273 | ₩37,361 | -0.09% | 2.6천 |
|---|
| 2025.10.24 | ₩37,366 | ₩37,366 | ₩37,079 | ₩37,083 | -0.76% | 1.1천 |
|---|
| 2025.10.23 | ₩36,745 | ₩37,207 | ₩36,745 | ₩37,138 | +1.07% | 1.3천 |
|---|
| 2025.10.22 | ₩36,632 | ₩36,725 | ₩36,419 | ₩36,612 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩36,699 | ₩36,887 | ₩36,699 | ₩36,812 | +0.31% | 1.5천 |
|---|
| 2025.10.20 | ₩36,832 | ₩36,899 | ₩36,832 | ₩36,891 | +0.16% | 6천 |
|---|
| 2025.10.17 | ₩36,672 | ₩36,715 | ₩36,645 | ₩36,715 | +0.12% | 2.7천 |
|---|
| 2025.10.16 | ₩37,160 | ₩37,160 | ₩36,765 | ₩36,789 | -1.00% | 1.4천 |
|---|
| 2025.10.15 | ₩37,306 | ₩37,326 | ₩37,026 | ₩37,026 | -0.75% | 1.8천 |
|---|
| 2025.10.14 | ₩36,967 | ₩36,967 | ₩36,848 | ₩36,848 | -0.32% | 300 |
|---|
| 2025.10.13 | ₩36,819 | ₩36,838 | ₩36,819 | ₩36,838 | +0.05% | 1.5천 |
|---|
| 2025.10.10 | ₩37,032 | ₩37,032 | ₩35,990 | ₩35,990 | -2.81% | 2.1천 |
|---|