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 | ₩45,683 | ₩45,710 | ₩45,683 | ₩45,710 | +0.06% | 1천 |
| 2026.10.08 | ₩45,463 | ₩45,490 | ₩45,416 | ₩45,421 | -0.09% | 6.1천 |
| 2026.10.07 | ₩45,757 | ₩45,757 | ₩45,169 | ₩45,247 | -1.11% | 4천 |
| 2026.10.06 | ₩45,770 | ₩45,997 | ₩45,770 | ₩45,886 | +0.25% | 3.4천 |
| 2026.10.05 | ₩45,149 | ₩45,530 | ₩45,149 | ₩45,395 | +0.54% | 1.5천 |
| 2026.10.02 | ₩44,956 | ₩45,036 | ₩44,956 | ₩45,012 | +0.12% | 1.5만 |
| 2026.10.01 | ₩44,141 | ₩44,361 | ₩44,141 | ₩44,361 | +0.50% | 2.1천 |
| 2026.09.30 | ₩44,128 | ₩44,141 | ₩43,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,971 |
| -0.35% |
| 4.9천 |
| 2026.09.29 | ₩43,994 | ₩44,037 | ₩43,994 | ₩44,037 | +0.10% | 400 |
|---|
| 2026.09.28 | ₩44,194 | ₩44,221 | ₩44,101 | ₩44,104 | -0.21% | 7.6천 |
|---|
| 2026.09.25 | ₩44,395 | ₩44,488 | ₩44,381 | ₩44,456 | +0.14% | 2.5천 |
|---|
| 2026.09.24 | ₩44,648 | ₩44,675 | ₩44,558 | ₩44,558 | -0.20% | 8.7천 |
|---|
| 2026.09.23 | ₩44,622 | ₩44,667 | ₩44,622 | ₩44,667 | +0.10% | 300 |
|---|
| 2026.09.22 | ₩44,618 | ₩44,618 | ₩44,618 | ₩44,618 | 0.00% | 400 |
|---|
| 2026.09.21 | ₩45,089 | ₩45,089 | ₩44,730 | ₩44,827 | -0.58% | 4.8천 |
|---|
| 2026.09.18 | ₩44,809 | ₩44,817 | ₩44,735 | ₩44,817 | +0.02% | 1천 |
|---|
| 2026.09.17 | ₩44,855 | ₩44,993 | ₩44,855 | ₩44,993 | +0.31% | 600 |
|---|
| 2026.09.16 | ₩45,062 | ₩45,062 | ₩44,522 | ₩44,522 | -1.20% | 1.2천 |
|---|
| 2026.09.15 | ₩44,835 | ₩45,034 | ₩44,835 | ₩45,034 | +0.44% | 300 |
|---|
| 2026.09.14 | ₩45,276 | ₩45,276 | ₩44,869 | ₩44,869 | -0.90% | 700 |
|---|
| 2026.09.11 | ₩45,396 | ₩45,396 | ₩45,356 | ₩45,376 | -0.04% | 2.1천 |
|---|
| 2026.09.10 | ₩45,450 | ₩45,450 | ₩44,863 | ₩44,863 | -1.29% | 2천 |
|---|
| 2026.09.09 | ₩45,316 | ₩45,730 | ₩45,316 | ₩45,359 | +0.09% | 1.1천 |
|---|
| 2026.09.08 | ₩45,409 | ₩45,409 | ₩45,315 | ₩45,315 | -0.21% | 2천 |
|---|
| 2026.09.04 | ₩44,998 | ₩44,998 | ₩44,949 | ₩44,949 | -0.11% | 300 |
|---|
| 2026.09.03 | ₩45,409 | ₩45,409 | ₩45,271 | ₩45,271 | -0.31% | 500 |
|---|
| 2026.09.02 | ₩44,368 | ₩44,742 | ₩44,368 | ₩44,742 | +0.84% | 1.3천 |
|---|
| 2026.09.01 | ₩44,435 | ₩44,435 | ₩44,288 | ₩44,359 | -0.17% | 3.2천 |
|---|
| 2026.08.31 | ₩44,793 | ₩44,793 | ₩44,793 | ₩44,793 | 0.00% | 300 |
|---|
| 2026.08.28 | ₩44,308 | ₩44,315 | ₩44,128 | ₩44,194 | -0.26% | 3.4천 |
|---|
| 2026.08.27 | ₩44,355 | ₩44,515 | ₩44,355 | ₩44,499 | +0.33% | 4.8천 |
|---|
| 2026.08.26 | ₩44,194 | ₩44,221 | ₩44,161 | ₩44,161 | -0.08% | 600 |
|---|
| 2026.08.25 | ₩44,088 | ₩44,154 | ₩44,056 | ₩44,056 | -0.07% | 1.6천 |
|---|
| 2026.08.24 | ₩44,328 | ₩44,341 | ₩44,208 | ₩44,252 | -0.17% | 3.5천 |
|---|
| 2026.08.21 | ₩44,795 | ₩44,849 | ₩44,782 | ₩44,805 | +0.02% | 3.5천 |
|---|
| 2026.08.20 | ₩44,662 | ₩44,675 | ₩44,421 | ₩44,423 | -0.54% | 5천 |
|---|
| 2026.08.19 | ₩44,809 | ₩44,809 | ₩44,662 | ₩44,662 | -0.33% | 1.3천 |
|---|
| 2026.08.18 | ₩44,889 | ₩44,889 | ₩44,782 | ₩44,805 | -0.19% | 3.2천 |
|---|
| 2026.08.17 | ₩44,942 | ₩45,196 | ₩44,942 | ₩45,109 | +0.37% | 3천 |
|---|
| 2026.08.14 | ₩45,076 | ₩45,076 | ₩44,862 | ₩44,898 | -0.39% | 2.3천 |
|---|
| 2026.08.13 | ₩44,515 | ₩44,644 | ₩44,515 | ₩44,644 | +0.29% | 1천 |
|---|
| 2026.08.12 | ₩44,355 | ₩44,461 | ₩44,341 | ₩44,424 | +0.16% | 2.8천 |
|---|
| 2026.08.11 | ₩44,275 | ₩44,275 | ₩44,061 | ₩44,122 | -0.34% | 1.1천 |
|---|
| 2026.08.10 | ₩43,634 | ₩44,048 | ₩43,634 | ₩43,982 | +0.80% | 4.4천 |
|---|
| 2026.08.07 | ₩43,224 | ₩43,224 | ₩43,224 | ₩43,224 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩43,033 | ₩43,033 | ₩42,899 | ₩42,951 | -0.19% | 3.9천 |
|---|
| 2026.08.05 | ₩43,206 | ₩43,273 | ₩42,887 | ₩42,887 | -0.74% | 5.7천 |
|---|
| 2026.08.04 | ₩43,193 | ₩43,453 | ₩43,193 | ₩43,453 | +0.60% | 1.3천 |
|---|
| 2026.08.03 | ₩42,592 | ₩42,873 | ₩42,592 | ₩42,857 | +0.62% | 2.8천 |
|---|
| 2026.07.31 | ₩42,405 | ₩42,405 | ₩42,404 | ₩42,404 | -0.00% | 1.2천 |
|---|
| 2026.07.30 | ₩41,818 | ₩42,132 | ₩41,818 | ₩42,132 | +0.75% | 700 |
|---|
| 2026.07.29 | ₩42,112 | ₩42,112 | ₩41,344 | ₩41,344 | -1.82% | 2천 |
|---|
| 2026.07.28 | ₩41,751 | ₩41,845 | ₩41,738 | ₩41,845 | +0.22% | 1.5천 |
|---|
| 2026.07.27 | ₩42,499 | ₩42,499 | ₩42,144 | ₩42,249 | -0.59% | 1.2천 |
|---|
| 2026.07.24 | ₩42,873 | ₩42,873 | ₩42,592 | ₩42,602 | -0.63% | 3.8천 |
|---|
| 2026.07.23 | ₩43,046 | ₩43,046 | ₩42,692 | ₩42,692 | -0.82% | 1.6천 |
|---|
| 2026.07.22 | ₩43,540 | ₩43,540 | ₩43,385 | ₩43,385 | -0.36% | 400 |
|---|
| 2026.07.21 | ₩43,086 | ₩43,166 | ₩43,077 | ₩43,104 | +0.04% | 2.2천 |
|---|
| 2026.07.20 | ₩42,926 | ₩42,926 | ₩42,485 | ₩42,488 | -1.02% | 1.4천 |
|---|
| 2026.07.17 | ₩42,445 | ₩42,819 | ₩42,445 | ₩42,771 | +0.77% | 1.7천 |
|---|
| 2026.07.16 | ₩42,993 | ₩42,993 | ₩42,700 | ₩42,785 | -0.48% | 3.8천 |
|---|
| 2026.07.15 | ₩42,793 | ₩43,100 | ₩42,793 | ₩43,080 | +0.67% | 1.1천 |
|---|
| 2026.07.14 | ₩43,353 | ₩43,409 | ₩43,273 | ₩43,409 | +0.13% | 1.1천 |
|---|
| 2026.07.13 | ₩43,287 | ₩43,287 | ₩43,073 | ₩43,116 | -0.39% | 3천 |
|---|
| 2026.07.10 | ₩43,153 | ₩43,233 | ₩43,153 | ₩43,196 | +0.10% | 1.8천 |
|---|
| 2026.07.09 | ₩43,153 | ₩43,180 | ₩43,153 | ₩43,158 | +0.01% | 700 |
|---|
| 2026.07.08 | ₩43,046 | ₩43,046 | ₩42,859 | ₩42,969 | -0.18% | 3.2천 |
|---|
| 2026.07.07 | ₩42,752 | ₩42,861 | ₩42,552 | ₩42,861 | +0.25% | 1.2천 |
|---|
| 2026.07.06 | ₩42,646 | ₩43,046 | ₩42,646 | ₩42,938 | +0.69% | 2.1천 |
|---|
| 2026.07.02 | ₩43,180 | ₩43,180 | ₩42,112 | ₩42,400 | -1.81% | 3.8천 |
|---|
| 2026.07.01 | ₩43,273 | ₩43,273 | ₩42,934 | ₩42,934 | -0.78% | 2.9천 |
|---|
| 2026.06.30 | ₩43,166 | ₩43,433 | ₩43,166 | ₩43,407 | +0.56% | 2.1천 |
|---|
| 2026.06.29 | ₩42,859 | ₩43,220 | ₩42,552 | ₩43,178 | +0.74% | 2.3천 |
|---|
| 2026.06.26 | ₩42,766 | ₩42,859 | ₩42,539 | ₩42,566 | -0.47% | 1.1만 |
|---|
| 2026.06.25 | ₩42,993 | ₩43,090 | ₩42,993 | ₩43,090 | +0.23% | 1천 |
|---|
| 2026.06.24 | ₩42,939 | ₩42,939 | ₩42,525 | ₩42,728 | -0.49% | 2.3천 |
|---|
| 2026.06.23 | ₩42,986 | ₩43,206 | ₩42,946 | ₩43,118 | +0.31% | 4.1천 |
|---|
| 2026.06.22 | ₩43,700 | ₩43,714 | ₩43,607 | ₩43,699 | -0.00% | 3.4천 |
|---|
| 2026.06.18 | ₩43,660 | ₩43,660 | ₩43,033 | ₩43,305 | -0.81% | 4.2천 |
|---|
| 2026.06.17 | ₩43,687 | ₩43,834 | ₩43,220 | ₩43,265 | -0.97% | 2.3천 |
|---|
| 2026.06.16 | ₩43,861 | ₩44,101 | ₩43,695 | ₩43,695 | -0.38% | 1.6천 |
|---|
| 2026.06.15 | ₩43,981 | ₩44,034 | ₩43,863 | ₩43,863 | -0.27% | 4.4천 |
|---|
| 2026.06.12 | ₩43,807 | ₩44,181 | ₩43,747 | ₩44,073 | +0.61% | 3.4천 |
|---|
| 2026.06.11 | ₩43,620 | ₩43,724 | ₩43,393 | ₩43,724 | +0.24% | 1.1천 |
|---|
| 2026.06.10 | ₩43,981 | ₩43,981 | ₩43,399 | ₩43,399 | -1.32% | 2.3천 |
|---|
| 2026.06.09 | ₩44,568 | ₩44,662 | ₩43,160 | ₩43,886 | -1.53% | 2.3천 |
|---|
| 2026.06.08 | ₩44,475 | ₩44,475 | ₩44,301 | ₩44,319 | -0.35% | 3.2천 |
|---|
| 2026.06.05 | ₩44,755 | ₩44,775 | ₩43,861 | ₩43,959 | -1.78% | 9.7천 |
|---|
| 2026.06.04 | ₩45,022 | ₩45,459 | ₩45,022 | ₩45,459 | +0.97% | 1.5천 |
|---|
| 2026.06.03 | ₩45,476 | ₩45,556 | ₩45,360 | ₩45,383 | -0.21% | 3.1천 |
|---|
| 2026.06.02 | ₩45,196 | ₩45,490 | ₩45,196 | ₩45,490 | +0.65% | 400 |
|---|
| 2026.06.01 | ₩44,435 | ₩44,969 | ₩44,435 | ₩44,865 | +0.97% | 800 |
|---|
| 2026.05.29 | ₩44,542 | ₩44,568 | ₩44,448 | ₩44,523 | -0.04% | 2.2천 |
|---|
| 2026.05.28 | ₩44,101 | ₩44,381 | ₩44,101 | ₩44,252 | +0.34% | 1.8천 |
|---|
| 2026.05.27 | ₩44,081 | ₩44,114 | ₩44,048 | ₩44,049 | -0.07% | 1.5천 |
|---|
| 2026.05.26 | ₩44,288 | ₩44,662 | ₩44,288 | ₩44,407 | +0.27% | 5.8천 |
|---|
| 2026.05.22 | ₩44,101 | ₩44,272 | ₩44,101 | ₩44,272 | +0.39% | 1.5천 |
|---|
| 2026.05.21 | ₩43,854 | ₩43,861 | ₩43,660 | ₩43,758 | -0.22% | 2.8천 |
|---|
| 2026.05.20 | ₩43,874 | ₩43,874 | ₩43,793 | ₩43,793 | -0.19% | 1.7천 |
|---|
| 2026.05.19 | ₩43,660 | ₩43,660 | ₩43,307 | ₩43,610 | -0.12% | 900 |
|---|
| 2026.05.18 | ₩43,554 | ₩43,708 | ₩43,554 | ₩43,708 | +0.36% | 3.1천 |
|---|
| 2026.05.15 | ₩43,727 | ₩43,727 | ₩43,634 | ₩43,723 | -0.01% | 800 |
|---|
| 2026.05.14 | ₩43,979 | ₩43,979 | ₩43,979 | ₩43,979 | 0.00% | 800 |
|---|
| 2026.05.13 | ₩43,674 | ₩43,684 | ₩43,634 | ₩43,684 | +0.02% | 900 |
|---|
| 2026.05.12 | ₩43,133 | ₩43,523 | ₩43,133 | ₩43,523 | +0.90% | 2.2천 |
|---|
| 2026.05.11 | ₩43,100 | ₩43,714 | ₩43,073 | ₩43,711 | +1.42% | 2.3천 |
|---|
| 2026.05.08 | ₩43,073 | ₩43,073 | ₩42,959 | ₩42,959 | -0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩43,234 | ₩43,234 | ₩42,795 | ₩42,795 | -1.02% | 600 |
|---|
| 2026.05.06 | ₩42,979 | ₩43,349 | ₩42,979 | ₩43,349 | +0.86% | 7천 |
|---|
| 2026.05.05 | ₩43,340 | ₩43,452 | ₩43,340 | ₩43,452 | +0.26% | 500 |
|---|
| 2026.05.04 | ₩42,979 | ₩43,077 | ₩42,979 | ₩43,077 | +0.23% | 1천 |
|---|
| 2026.05.01 | ₩42,926 | ₩42,993 | ₩42,805 | ₩42,906 | -0.05% | 7.3천 |
|---|
| 2026.04.30 | ₩41,885 | ₩42,879 | ₩41,885 | ₩42,879 | +2.37% | 2.4천 |
|---|
| 2026.04.29 | ₩41,925 | ₩41,943 | ₩41,925 | ₩41,943 | +0.04% | 900 |
|---|
| 2026.04.28 | ₩41,751 | ₩41,818 | ₩41,751 | ₩41,754 | +0.01% | 1.6천 |
|---|
| 2026.04.27 | ₩41,991 | ₩41,991 | ₩41,804 | ₩41,846 | -0.35% | 4.2천 |
|---|
| 2026.04.24 | ₩41,778 | ₩41,875 | ₩41,731 | ₩41,875 | +0.23% | 3.4천 |
|---|
| 2026.04.23 | ₩42,031 | ₩42,031 | ₩42,013 | ₩42,013 | -0.04% | 1.4천 |
|---|
| 2026.04.22 | ₩41,724 | ₩41,764 | ₩41,691 | ₩41,691 | -0.08% | 1.7천 |
|---|
| 2026.04.21 | ₩41,481 | ₩41,481 | ₩41,324 | ₩41,324 | -0.38% | 600 |
|---|
| 2026.04.20 | ₩41,230 | ₩41,230 | ₩41,177 | ₩41,177 | -0.13% | 1.5천 |
|---|
| 2026.04.17 | ₩40,790 | ₩41,105 | ₩40,790 | ₩41,105 | +0.77% | 1.6천 |
|---|
| 2026.04.16 | ₩41,077 | ₩41,164 | ₩41,077 | ₩41,158 | +0.20% | 5.4천 |
|---|
| 2026.04.15 | ₩40,589 | ₩40,751 | ₩40,443 | ₩40,751 | +0.40% | 2.8천 |
|---|
| 2026.04.14 | ₩40,523 | ₩40,589 | ₩40,523 | ₩40,565 | +0.11% | 1.7천 |
|---|
| 2026.04.13 | ₩40,349 | ₩40,587 | ₩40,269 | ₩40,587 | +0.59% | 1.6천 |
|---|
| 2026.04.10 | ₩39,969 | ₩40,042 | ₩39,969 | ₩40,042 | +0.18% | 900 |
|---|
| 2026.04.09 | ₩40,229 | ₩40,229 | ₩40,197 | ₩40,197 | -0.08% | 300 |
|---|
| 2026.04.08 | ₩40,256 | ₩40,361 | ₩40,244 | ₩40,361 | +0.26% | 600 |
|---|
| 2026.04.07 | ₩40,095 | ₩40,344 | ₩40,095 | ₩40,344 | +0.62% | 700 |
|---|
| 2026.04.06 | ₩40,349 | ₩40,349 | ₩40,169 | ₩40,286 | -0.16% | 1.3천 |
|---|
| 2026.04.02 | ₩40,229 | ₩40,389 | ₩40,149 | ₩40,238 | +0.02% | 1.1천 |
|---|
| 2026.04.01 | ₩40,509 | ₩40,509 | ₩40,257 | ₩40,257 | -0.62% | 1.8천 |
|---|
| 2026.03.31 | ₩40,469 | ₩40,599 | ₩40,284 | ₩40,599 | +0.32% | 800 |
|---|
| 2026.03.30 | ₩40,750 | ₩40,750 | ₩39,989 | ₩39,989 | -1.87% | 3.5천 |
|---|
| 2026.03.27 | ₩40,857 | ₩40,857 | ₩40,529 | ₩40,577 | -0.68% | 5.2천 |
|---|
| 2026.03.26 | ₩40,910 | ₩40,910 | ₩40,622 | ₩40,622 | -0.70% | 2.1천 |
|---|
| 2026.03.25 | ₩40,997 | ₩40,997 | ₩40,812 | ₩40,812 | -0.45% | 2.2천 |
|---|
| 2026.03.24 | ₩40,937 | ₩40,937 | ₩40,818 | ₩40,818 | -0.29% | 1.6천 |
|---|
| 2026.03.23 | ₩39,708 | ₩40,589 | ₩39,708 | ₩40,447 | +1.86% | 1.2천 |
|---|
| 2026.03.20 | ₩40,336 | ₩40,336 | ₩39,735 | ₩39,735 | -1.49% | 2.1천 |
|---|
| 2026.03.19 | ₩40,202 | ₩40,285 | ₩40,189 | ₩40,285 | +0.21% | 600 |
|---|
| 2026.03.18 | ₩40,322 | ₩40,322 | ₩40,085 | ₩40,085 | -0.59% | 700 |
|---|
| 2026.03.17 | ₩40,389 | ₩40,523 | ₩40,372 | ₩40,372 | -0.04% | 1.2천 |
|---|
| 2026.03.16 | ₩40,237 | ₩40,237 | ₩40,237 | ₩40,237 | 0.00% | 500 |
|---|
| 2026.03.13 | ₩40,322 | ₩40,322 | ₩39,855 | ₩40,035 | -0.71% | 1.7천 |
|---|
| 2026.03.12 | ₩40,216 | ₩40,256 | ₩40,021 | ₩40,021 | -0.48% | 1천 |
|---|
| 2026.03.11 | ₩40,336 | ₩40,336 | ₩40,109 | ₩40,242 | -0.23% | 1.4천 |
|---|
| 2026.03.10 | ₩40,055 | ₩40,055 | ₩39,715 | ₩39,715 | -0.85% | 500 |
|---|
| 2026.03.09 | ₩39,682 | ₩40,018 | ₩39,682 | ₩40,018 | +0.85% | 2.3천 |
|---|
| 2026.03.06 | ₩40,069 | ₩40,149 | ₩39,868 | ₩39,874 | -0.49% | 3.4천 |
|---|
| 2026.03.05 | ₩40,456 | ₩40,456 | ₩40,015 | ₩40,308 | -0.37% | 3천 |
|---|
| 2026.03.04 | ₩40,469 | ₩40,509 | ₩40,429 | ₩40,503 | +0.08% | 3천 |
|---|
| 2026.03.03 | ₩39,722 | ₩40,416 | ₩39,722 | ₩40,297 | +1.45% | 6천 |
|---|
| 2026.03.02 | ₩40,443 | ₩40,870 | ₩40,443 | ₩40,842 | +0.99% | 1만 |
|---|
| 2026.02.27 | ₩40,042 | ₩40,387 | ₩40,042 | ₩40,387 | +0.86% | 800 |
|---|
| 2026.02.26 | ₩40,055 | ₩40,256 | ₩40,055 | ₩40,237 | +0.45% | 2.6천 |
|---|
| 2026.02.25 | ₩40,185 | ₩40,185 | ₩40,185 | ₩40,185 | 0.00% | 400 |
|---|
| 2026.02.24 | ₩40,075 | ₩40,216 | ₩40,015 | ₩40,173 | +0.24% | 1천 |
|---|
| 2026.02.23 | ₩39,775 | ₩39,860 | ₩39,762 | ₩39,860 | +0.21% | 1.3천 |
|---|
| 2026.02.20 | ₩40,069 | ₩40,176 | ₩40,058 | ₩40,166 | +0.24% | 4.9천 |
|---|
| 2026.02.19 | ₩40,389 | ₩40,435 | ₩40,389 | ₩40,435 | +0.11% | 700 |
|---|
| 2026.02.18 | ₩40,309 | ₩40,313 | ₩40,309 | ₩40,313 | +0.01% | 300 |
|---|
| 2026.02.17 | ₩40,389 | ₩40,389 | ₩39,828 | ₩39,990 | -0.99% | 2.9천 |
|---|
| 2026.02.13 | ₩40,356 | ₩40,356 | ₩40,356 | ₩40,356 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩40,816 | ₩40,816 | ₩39,962 | ₩39,966 | -2.08% | 900 |
|---|
| 2026.02.11 | ₩40,763 | ₩40,796 | ₩40,549 | ₩40,711 | -0.13% | 5천 |
|---|
| 2026.02.10 | ₩40,189 | ₩40,189 | ₩40,144 | ₩40,144 | -0.11% | 1.6천 |
|---|
| 2026.02.09 | ₩40,091 | ₩40,091 | ₩40,091 | ₩40,091 | 0.00% | 500 |
|---|
| 2026.02.06 | ₩39,281 | ₩39,521 | ₩39,281 | ₩39,521 | +0.61% | 500 |
|---|
| 2026.02.05 | ₩38,428 | ₩38,428 | ₩38,428 | ₩38,428 | 0.00% | 300 |
|---|
| 2026.02.04 | ₩38,800 | ₩38,930 | ₩38,800 | ₩38,930 | +0.33% | 700 |
|---|
| 2026.02.03 | ₩38,867 | ₩38,966 | ₩38,507 | ₩38,966 | +0.25% | 2천 |
|---|
| 2026.02.02 | ₩38,293 | ₩38,653 | ₩38,293 | ₩38,505 | +0.55% | 1.2천 |
|---|
| 2026.01.30 | ₩38,707 | ₩38,720 | ₩38,413 | ₩38,632 | -0.19% | 3.4천 |
|---|
| 2026.01.29 | ₩38,571 | ₩38,571 | ₩38,571 | ₩38,571 | 0.00% | 600 |
|---|
| 2026.01.28 | ₩38,520 | ₩38,520 | ₩38,493 | ₩38,499 | -0.06% | 1.4천 |
|---|
| 2026.01.27 | ₩38,266 | ₩38,266 | ₩38,173 | ₩38,260 | -0.02% | 2.3천 |
|---|
| 2026.01.26 | ₩38,106 | ₩38,200 | ₩38,101 | ₩38,123 | +0.05% | 1.2천 |
|---|
| 2026.01.23 | ₩38,026 | ₩38,053 | ₩38,026 | ₩38,053 | +0.07% | 500 |
|---|
| 2026.01.22 | ₩38,261 | ₩38,293 | ₩38,201 | ₩38,201 | -0.16% | 800 |
|---|
| 2026.01.21 | ₩37,759 | ₩37,919 | ₩37,652 | ₩37,896 | +0.36% | 8.1천 |
|---|
| 2026.01.20 | ₩37,691 | ₩37,691 | ₩37,309 | ₩37,309 | -1.01% | 1.4천 |
|---|
| 2026.01.16 | ₩38,053 | ₩38,053 | ₩38,009 | ₩38,009 | -0.12% | 300 |
|---|
| 2026.01.15 | ₩37,932 | ₩38,159 | ₩37,932 | ₩37,966 | +0.09% | 2.8천 |
|---|
| 2026.01.14 | ₩37,719 | ₩37,884 | ₩37,719 | ₩37,884 | +0.44% | 1천 |
|---|
| 2026.01.13 | ₩37,668 | ₩37,668 | ₩37,668 | ₩37,668 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩37,492 | ₩37,516 | ₩37,492 | ₩37,516 | +0.06% | 500 |
|---|
| 2026.01.09 | ₩37,278 | ₩37,425 | ₩37,278 | ₩37,381 | +0.28% | 3.8천 |
|---|
| 2026.01.08 | ₩36,651 | ₩36,864 | ₩36,651 | ₩36,862 | +0.58% | 1.3천 |
|---|
| 2026.01.07 | ₩36,416 | ₩36,416 | ₩36,416 | ₩36,416 | 0.00% | 200 |
|---|
| 2026.01.06 | ₩36,984 | ₩36,998 | ₩36,959 | ₩36,959 | -0.07% | 1.3천 |
|---|
| 2026.01.05 | ₩37,198 | ₩37,332 | ₩37,198 | ₩37,223 | +0.07% | 1.2천 |
|---|
| 2026.01.02 | ₩36,250 | ₩36,664 | ₩36,250 | ₩36,584 | +0.92% | 1.4천 |
|---|
| 2025.12.31 | ₩36,393 | ₩36,393 | ₩36,169 | ₩36,169 | -0.62% | 700 |
|---|
| 2025.12.30 | ₩36,452 | ₩36,452 | ₩36,452 | ₩36,452 | 0.00% | 300 |
|---|
| 2025.12.29 | ₩36,400 | ₩36,400 | ₩36,385 | ₩36,385 | -0.04% | 600 |
|---|
| 2025.12.26 | ₩36,515 | ₩36,515 | ₩36,515 | ₩36,515 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩36,611 | ₩36,647 | ₩36,611 | ₩36,647 | +0.10% | 500 |
|---|
| 2025.12.23 | ₩36,609 | ₩36,609 | ₩36,609 | ₩36,609 | 0.00% | 200 |
|---|
| 2025.12.22 | ₩36,624 | ₩36,633 | ₩36,624 | ₩36,633 | +0.03% | 500 |
|---|
| 2025.12.19 | ₩36,183 | ₩36,183 | ₩36,145 | ₩36,145 | -0.11% | 700 |
|---|
| 2025.12.18 | ₩36,010 | ₩36,010 | ₩35,923 | ₩35,923 | -0.24% | 700 |
|---|
| 2025.12.17 | ₩36,210 | ₩36,210 | ₩35,783 | ₩35,792 | -1.15% | 900 |
|---|
| 2025.12.16 | ₩36,143 | ₩36,214 | ₩36,090 | ₩36,214 | +0.20% | 1.2천 |
|---|
| 2025.12.15 | ₩36,563 | ₩36,563 | ₩36,563 | ₩36,563 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩36,651 | ₩36,651 | ₩36,651 | ₩36,651 | 0.00% | 200 |
|---|
| 2025.12.11 | ₩36,904 | ₩37,043 | ₩36,904 | ₩37,043 | +0.38% | 300 |
|---|
| 2025.12.10 | ₩36,886 | ₩37,385 | ₩36,886 | ₩37,274 | +1.05% | 600 |
|---|
| 2025.12.09 | ₩36,531 | ₩36,963 | ₩36,531 | ₩36,787 | +0.70% | 1.2천 |
|---|
| 2025.12.08 | ₩36,664 | ₩36,664 | ₩36,648 | ₩36,648 | -0.04% | 1천 |
|---|
| 2025.12.05 | ₩37,145 | ₩37,145 | ₩37,026 | ₩37,026 | -0.32% | 800 |
|---|
| 2025.12.04 | ₩36,998 | ₩37,059 | ₩36,998 | ₩37,059 | +0.17% | 300 |
|---|
| 2025.12.03 | ₩36,263 | ₩36,784 | ₩36,263 | ₩36,783 | +1.43% | 3.8천 |
|---|
| 2025.12.02 | ₩36,223 | ₩36,223 | ₩36,077 | ₩36,126 | -0.27% | 1.1만 |
|---|
| 2025.12.01 | ₩36,330 | ₩36,373 | ₩36,182 | ₩36,182 | -0.41% | 2.9천 |
|---|
| 2025.11.28 | ₩36,223 | ₩36,301 | ₩36,223 | ₩36,301 | +0.21% | 400 |
|---|
| 2025.11.26 | ₩35,930 | ₩36,111 | ₩35,876 | ₩36,054 | +0.35% | 2.7천 |
|---|
| 2025.11.25 | ₩35,546 | ₩35,645 | ₩35,546 | ₩35,645 | +0.28% | 1.8천 |
|---|
| 2025.11.24 | ₩35,249 | ₩35,623 | ₩35,249 | ₩35,561 | +0.89% | 1천 |
|---|
| 2025.11.21 | ₩34,821 | ₩35,289 | ₩34,661 | ₩35,106 | +0.82% | 4.2천 |
|---|
| 2025.11.20 | ₩36,317 | ₩36,317 | ₩34,995 | ₩35,012 | -3.59% | 2.5천 |
|---|
| 2025.11.19 | ₩35,716 | ₩35,716 | ₩35,660 | ₩35,660 | -0.16% | 2.9천 |
|---|
| 2025.11.18 | ₩35,382 | ₩35,823 | ₩35,382 | ₩35,720 | +0.95% | 2.6천 |
|---|
| 2025.11.17 | ₩35,636 | ₩35,636 | ₩35,636 | ₩35,636 | 0.00% | 500 |
|---|
| 2025.11.14 | ₩35,675 | ₩36,158 | ₩35,675 | ₩36,057 | +1.07% | 1.1천 |
|---|
| 2025.11.13 | ₩35,823 | ₩35,823 | ₩35,773 | ₩35,773 | -0.14% | 400 |
|---|
| 2025.11.12 | ₩36,651 | ₩36,651 | ₩36,478 | ₩36,478 | -0.47% | 1천 |
|---|
| 2025.11.11 | ₩36,677 | ₩36,803 | ₩36,677 | ₩36,803 | +0.34% | 1.3천 |
|---|
| 2025.11.10 | ₩36,691 | ₩36,803 | ₩36,597 | ₩36,803 | +0.31% | 2.3천 |
|---|
| 2025.11.07 | ₩36,023 | ₩36,421 | ₩35,970 | ₩36,421 | +1.10% | 3.4천 |
|---|
| 2025.11.06 | ₩36,384 | ₩36,393 | ₩36,384 | ₩36,393 | +0.03% | 500 |
|---|
| 2025.11.05 | ₩36,445 | ₩36,784 | ₩36,445 | ₩36,685 | +0.66% | 1.9천 |
|---|
| 2025.11.04 | ₩36,490 | ₩36,490 | ₩36,289 | ₩36,289 | -0.55% | 400 |
|---|
| 2025.11.03 | ₩36,864 | ₩37,018 | ₩36,864 | ₩36,954 | +0.24% | 4.9천 |
|---|
| 2025.10.31 | ₩37,018 | ₩37,081 | ₩37,018 | ₩37,057 | +0.10% | 500 |
|---|
| 2025.10.30 | ₩37,038 | ₩37,038 | ₩36,735 | ₩36,735 | -0.82% | 4.5천 |
|---|
| 2025.10.29 | ₩37,278 | ₩37,508 | ₩37,252 | ₩37,348 | +0.19% | 1.2천 |
|---|
| 2025.10.28 | ₩37,276 | ₩37,358 | ₩37,213 | ₩37,213 | -0.17% | 2천 |
|---|
| 2025.10.27 | ₩37,412 | ₩37,412 | ₩37,292 | ₩37,380 | -0.09% | 2.6천 |
|---|
| 2025.10.24 | ₩37,385 | ₩37,385 | ₩37,098 | ₩37,102 | -0.76% | 1.1천 |
|---|
| 2025.10.23 | ₩36,764 | ₩37,226 | ₩36,764 | ₩37,157 | +1.07% | 1.3천 |
|---|
| 2025.10.22 | ₩36,651 | ₩36,744 | ₩36,437 | ₩36,631 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩36,717 | ₩36,906 | ₩36,717 | ₩36,831 | +0.31% | 1.5천 |
|---|
| 2025.10.20 | ₩36,851 | ₩36,918 | ₩36,851 | ₩36,910 | +0.16% | 6천 |
|---|
| 2025.10.17 | ₩36,691 | ₩36,733 | ₩36,664 | ₩36,733 | +0.12% | 2.7천 |
|---|
| 2025.10.16 | ₩37,179 | ₩37,179 | ₩36,784 | ₩36,808 | -1.00% | 1.4천 |
|---|
| 2025.10.15 | ₩37,325 | ₩37,345 | ₩37,045 | ₩37,045 | -0.75% | 1.8천 |
|---|
| 2025.10.14 | ₩36,986 | ₩36,986 | ₩36,867 | ₩36,867 | -0.32% | 300 |
|---|
| 2025.10.13 | ₩36,838 | ₩36,856 | ₩36,838 | ₩36,856 | +0.05% | 1.5천 |
|---|
| 2025.10.10 | ₩37,051 | ₩37,051 | ₩36,008 | ₩36,008 | -2.81% | 2.1천 |
|---|