시장 데이터를 불러오는 중
전체 종목
Direxion Daily Energy Top 5 Bull 2X ETF 과거 주가
Direxion Daily Energy Top 5 Bull 2X ETF · TEXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Energy Top 5 Bull 2X ETF · TEXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,898 | ₩61,829 | ₩59,737 | ₩59,811 | -0.15% | 1.7만 |
| 2026.10.08 | ₩59,858 | ₩61,608 | ₩59,858 | ₩61,011 | +1.93% | 1.2만 |
| 2026.10.07 | ₩57,122 | ₩57,712 | ₩56,311 | ₩56,764 | -0.63% | 1.7천 |
| 2026.10.06 | ₩55,024 | ₩56,204 | ₩55,024 | ₩56,204 | +2.14% | 200 |
| 2026.10.05 | ₩55,798 | ₩55,798 | ₩55,798 | ₩55,798 | 0.00% | 200 |
| 2026.10.02 | ₩53,944 | ₩54,427 | ₩52,295 | ₩54,395 | +0.84% | 2.1만 |
| 2026.10.01 | ₩52,523 | ₩54,387 | ₩52,523 | ₩54,387 | +3.55% | 1.4천 |
| 2026.09.30 | ₩51,377 | ₩51,377 | ₩51,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,316 |
| -0.12% |
| 600 |
| 2026.09.29 | ₩49,721 | ₩50,981 | ₩49,721 | ₩50,968 | +2.51% | 1.3천 |
|---|
| 2026.09.28 | ₩51,786 | ₩52,664 | ₩51,257 | ₩51,257 | -1.02% | 2.1만 |
|---|
| 2026.09.25 | ₩49,935 | ₩51,209 | ₩49,935 | ₩51,166 | +2.47% | 2.2천 |
|---|
| 2026.09.24 | ₩52,107 | ₩52,992 | ₩51,531 | ₩51,544 | -1.08% | 1.8만 |
|---|
| 2026.09.23 | ₩51,625 | ₩51,625 | ₩50,069 | ₩50,671 | -1.85% | 1.4만 |
|---|
| 2026.09.22 | ₩51,477 | ₩51,477 | ₩49,747 | ₩49,747 | -3.36% | 6.8천 |
|---|
| 2026.09.21 | ₩55,272 | ₩55,272 | ₩52,107 | ₩52,107 | -5.73% | 3.1천 |
|---|
| 2026.09.18 | ₩57,310 | ₩57,310 | ₩55,486 | ₩56,561 | -1.31% | 5.5천 |
|---|
| 2026.09.17 | ₩56,801 | ₩57,444 | ₩56,707 | ₩57,364 | +0.99% | 9.5천 |
|---|
| 2026.09.16 | ₩59,818 | ₩59,818 | ₩57,116 | ₩57,116 | -4.52% | 1.7천 |
|---|
| 2026.09.15 | ₩61,802 | ₩61,802 | ₩60,367 | ₩61,252 | -0.89% | 1천 |
|---|
| 2026.09.14 | ₩60,944 | ₩60,944 | ₩58,859 | ₩58,859 | -3.42% | 300 |
|---|
| 2026.09.11 | ₩61,132 | ₩61,132 | ₩60,615 | ₩60,728 | -0.66% | 1.2천 |
|---|
| 2026.09.10 | ₩59,898 | ₩60,461 | ₩59,898 | ₩60,461 | +0.94% | 600 |
|---|
| 2026.09.09 | ₩62,513 | ₩62,513 | ₩61,574 | ₩61,574 | -1.50% | 2.3천 |
|---|
| 2026.09.08 | ₩60,341 | ₩61,266 | ₩60,341 | ₩60,576 | +0.39% | 2.3천 |
|---|
| 2026.09.04 | ₩59,429 | ₩59,637 | ₩59,415 | ₩59,563 | +0.23% | 1.8천 |
|---|
| 2026.09.03 | ₩61,963 | ₩62,151 | ₩60,626 | ₩60,626 | -2.16% | 7.3천 |
|---|
| 2026.09.02 | ₩61,874 | ₩61,874 | ₩61,874 | ₩61,874 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩60,676 | ₩61,133 | ₩60,676 | ₩61,133 | +0.75% | 500 |
|---|
| 2026.08.31 | ₩59,335 | ₩60,622 | ₩58,973 | ₩60,595 | +2.12% | 6.8천 |
|---|
| 2026.08.28 | ₩56,680 | ₩57,529 | ₩56,680 | ₩57,529 | +1.50% | 5.6천 |
|---|
| 2026.08.27 | ₩56,881 | ₩56,881 | ₩56,434 | ₩56,434 | -0.78% | 3.5천 |
|---|
| 2026.08.26 | ₩56,406 | ₩56,406 | ₩56,406 | ₩56,406 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,707 | ₩56,707 | ₩55,909 | ₩55,909 | -1.41% | 9.7천 |
|---|
| 2026.08.24 | ₩56,921 | ₩57,248 | ₩56,318 | ₩57,248 | +0.57% | 900 |
|---|
| 2026.08.21 | ₩58,309 | ₩58,309 | ₩57,565 | ₩57,852 | -0.78% | 1천 |
|---|
| 2026.08.20 | ₩58,376 | ₩58,410 | ₩58,322 | ₩58,322 | -0.09% | 500 |
|---|
| 2026.08.19 | ₩59,000 | ₩59,000 | ₩57,458 | ₩57,668 | -2.26% | 1.1천 |
|---|
| 2026.08.18 | ₩56,801 | ₩57,923 | ₩56,801 | ₩57,923 | +1.98% | 1.9천 |
|---|
| 2026.08.17 | ₩55,848 | ₩56,400 | ₩55,848 | ₩56,400 | +0.99% | 500 |
|---|
| 2026.08.14 | ₩54,427 | ₩55,916 | ₩54,427 | ₩55,769 | +2.47% | 800 |
|---|
| 2026.08.13 | ₩53,885 | ₩53,885 | ₩53,885 | ₩53,885 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,213 | ₩54,749 | ₩54,213 | ₩54,599 | +0.71% | 1.2천 |
|---|
| 2026.08.11 | ₩54,347 | ₩54,441 | ₩54,239 | ₩54,441 | +0.17% | 3.4천 |
|---|
| 2026.08.10 | ₩51,906 | ₩53,236 | ₩51,906 | ₩53,236 | +2.56% | 1.9천 |
|---|
| 2026.08.07 | ₩49,742 | ₩49,742 | ₩49,160 | ₩49,160 | -1.17% | 400 |
|---|
| 2026.08.06 | ₩50,659 | ₩50,659 | ₩49,781 | ₩50,391 | -0.53% | 1.6천 |
|---|
| 2026.08.05 | ₩49,506 | ₩49,506 | ₩48,972 | ₩48,972 | -1.08% | 400 |
|---|
| 2026.08.04 | ₩49,747 | ₩50,807 | ₩49,747 | ₩50,442 | +1.40% | 1.1천 |
|---|
| 2026.08.03 | ₩50,270 | ₩50,311 | ₩49,680 | ₩50,190 | -0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩50,391 | ₩51,558 | ₩50,391 | ₩51,434 | +2.07% | 600 |
|---|
| 2026.07.30 | ₩49,010 | ₩50,458 | ₩49,010 | ₩49,600 | +1.20% | 2.4천 |
|---|
| 2026.07.29 | ₩50,002 | ₩50,230 | ₩49,761 | ₩49,989 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩50,471 | ₩50,471 | ₩48,838 | ₩48,838 | -3.24% | 200 |
|---|
| 2026.07.27 | ₩51,155 | ₩51,155 | ₩50,219 | ₩50,219 | -1.83% | 500 |
|---|
| 2026.07.24 | ₩53,314 | ₩54,199 | ₩53,012 | ₩53,012 | -0.57% | 2.6천 |
|---|
| 2026.07.23 | ₩52,134 | ₩52,134 | ₩51,483 | ₩51,483 | -1.25% | 1.5천 |
|---|
| 2026.07.22 | ₩50,539 | ₩51,142 | ₩50,539 | ₩50,820 | +0.56% | 1.9천 |
|---|
| 2026.07.21 | ₩48,836 | ₩49,232 | ₩48,701 | ₩49,232 | +0.81% | 400 |
|---|
| 2026.07.20 | ₩47,736 | ₩48,903 | ₩47,729 | ₩48,581 | +1.77% | 2.4천 |
|---|
| 2026.07.17 | ₩47,897 | ₩47,993 | ₩47,749 | ₩47,993 | +0.20% | 1.8천 |
|---|
| 2026.07.16 | ₩47,374 | ₩47,580 | ₩47,374 | ₩47,580 | +0.44% | 1.4천 |
|---|
| 2026.07.15 | ₩47,146 | ₩47,146 | ₩46,583 | ₩46,949 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩47,682 | ₩47,682 | ₩47,576 | ₩47,576 | -0.22% | 500 |
|---|
| 2026.07.13 | ₩46,637 | ₩47,709 | ₩46,637 | ₩47,208 | +1.22% | 2.2천 |
|---|
| 2026.07.10 | ₩44,934 | ₩45,564 | ₩44,934 | ₩45,564 | +1.40% | 400 |
|---|
| 2026.07.09 | ₩45,322 | ₩45,322 | ₩44,958 | ₩44,958 | -0.80% | 600 |
|---|
| 2026.07.08 | ₩45,953 | ₩46,382 | ₩45,322 | ₩46,021 | +0.15% | 2.8천 |
|---|
| 2026.07.07 | ₩44,022 | ₩45,363 | ₩43,767 | ₩45,175 | +2.62% | 1.1만 |
|---|
| 2026.07.06 | ₩42,936 | ₩42,936 | ₩42,212 | ₩42,359 | -1.34% | 1.1만 |
|---|
| 2026.07.02 | ₩42,399 | ₩42,533 | ₩41,849 | ₩42,533 | +0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩41,793 | ₩41,793 | ₩41,793 | ₩41,793 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩43,083 | ₩43,713 | ₩42,875 | ₩42,875 | -0.48% | 1.4천 |
|---|
| 2026.06.29 | ₩44,960 | ₩44,960 | ₩43,335 | ₩43,335 | -3.61% | 300 |
|---|
| 2026.06.26 | ₩44,853 | ₩44,917 | ₩44,853 | ₩44,917 | +0.14% | 700 |
|---|
| 2026.06.25 | ₩45,027 | ₩45,281 | ₩44,853 | ₩45,281 | +0.56% | 3.5천 |
|---|
| 2026.06.24 | ₩44,142 | ₩44,732 | ₩44,062 | ₩44,711 | +1.29% | 2.5천 |
|---|
| 2026.06.23 | ₩45,886 | ₩46,435 | ₩45,778 | ₩46,435 | +1.20% | 1.7천 |
|---|
| 2026.06.22 | ₩45,886 | ₩46,144 | ₩45,483 | ₩46,144 | +0.56% | 4.6천 |
|---|
| 2026.06.18 | ₩45,979 | ₩45,979 | ₩44,893 | ₩45,096 | -1.92% | 7.9천 |
|---|
| 2026.06.17 | ₩47,826 | ₩48,353 | ₩46,932 | ₩46,932 | -1.87% | 500 |
|---|
| 2026.06.16 | ₩47,401 | ₩48,449 | ₩47,401 | ₩48,449 | +2.21% | 500 |
|---|
| 2026.06.15 | ₩48,809 | ₩49,305 | ₩48,742 | ₩48,888 | +0.16% | 4.9천 |
|---|
| 2026.06.12 | ₩53,314 | ₩53,314 | ₩52,282 | ₩52,282 | -1.94% | 600 |
|---|
| 2026.06.11 | ₩53,502 | ₩53,790 | ₩51,803 | ₩51,803 | -3.18% | 1.7천 |
|---|
| 2026.06.10 | ₩53,341 | ₩54,414 | ₩53,341 | ₩53,582 | +0.45% | 3.2천 |
|---|
| 2026.06.09 | ₩51,719 | ₩52,317 | ₩51,719 | ₩52,317 | +1.16% | 1천 |
|---|
| 2026.06.08 | ₩53,180 | ₩54,065 | ₩53,180 | ₩53,774 | +1.12% | 1.2천 |
|---|
| 2026.06.05 | ₩52,939 | ₩52,939 | ₩52,400 | ₩52,400 | -1.02% | 300 |
|---|
| 2026.06.04 | ₩54,568 | ₩54,593 | ₩54,568 | ₩54,593 | +0.05% | 400 |
|---|
| 2026.06.03 | ₩53,019 | ₩54,803 | ₩53,019 | ₩54,426 | +2.65% | 1.5천 |
|---|
| 2026.06.02 | ₩51,544 | ₩52,854 | ₩51,544 | ₩52,854 | +2.54% | 600 |
|---|
| 2026.06.01 | ₩51,174 | ₩51,174 | ₩51,174 | ₩51,174 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩50,847 | ₩50,847 | ₩50,374 | ₩50,374 | -0.93% | 1.3천 |
|---|
| 2026.05.28 | ₩52,872 | ₩52,872 | ₩51,356 | ₩51,650 | -2.31% | 1.4천 |
|---|
| 2026.05.27 | ₩52,483 | ₩52,818 | ₩52,201 | ₩52,534 | +0.10% | 2.1천 |
|---|
| 2026.05.26 | ₩56,009 | ₩57,283 | ₩54,548 | ₩54,548 | -2.61% | 7.8천 |
|---|
| 2026.05.22 | ₩56,412 | ₩57,377 | ₩56,412 | ₩56,987 | +1.02% | 2.9천 |
|---|
| 2026.05.21 | ₩58,503 | ₩58,503 | ₩56,331 | ₩56,948 | -2.66% | 4천 |
|---|
| 2026.05.20 | ₩60,099 | ₩60,287 | ₩57,643 | ₩57,643 | -4.09% | 1.9천 |
|---|
| 2026.05.19 | ₩59,590 | ₩60,287 | ₩58,544 | ₩59,803 | +0.36% | 6.9천 |
|---|
| 2026.05.18 | ₩56,827 | ₩59,000 | ₩55,540 | ₩58,721 | +3.33% | 8.8천 |
|---|
| 2026.05.15 | ₩55,406 | ₩56,630 | ₩55,406 | ₩56,630 | +2.21% | 1.6천 |
|---|
| 2026.05.14 | ₩54,266 | ₩54,896 | ₩54,266 | ₩54,896 | +1.16% | 200 |
|---|
| 2026.05.13 | ₩53,287 | ₩53,761 | ₩53,187 | ₩53,761 | +0.89% | 1.7천 |
|---|
| 2026.05.12 | ₩53,059 | ₩53,884 | ₩52,845 | ₩53,710 | +1.23% | 1.8천 |
|---|
| 2026.05.11 | ₩51,048 | ₩52,443 | ₩51,048 | ₩52,443 | +2.73% | 3.2천 |
|---|
| 2026.05.08 | ₩50,016 | ₩50,632 | ₩49,573 | ₩49,573 | -0.88% | 1.4천 |
|---|
| 2026.05.07 | ₩50,418 | ₩50,512 | ₩50,270 | ₩50,378 | -0.08% | 1.2천 |
|---|
| 2026.05.06 | ₩53,877 | ₩54,199 | ₩52,215 | ₩52,872 | -1.87% | 4.7천 |
|---|
| 2026.05.05 | ₩55,473 | ₩56,881 | ₩55,433 | ₩56,559 | +1.96% | 4.6천 |
|---|
| 2026.05.04 | ₩54,923 | ₩56,418 | ₩54,923 | ₩56,251 | +2.42% | 1.8천 |
|---|
| 2026.05.01 | ₩56,318 | ₩56,519 | ₩56,009 | ₩56,251 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩55,835 | ₩57,498 | ₩55,701 | ₩57,498 | +2.98% | 1.2천 |
|---|
| 2026.04.29 | ₩55,366 | ₩56,219 | ₩55,366 | ₩56,219 | +1.54% | 600 |
|---|
| 2026.04.28 | ₩54,682 | ₩54,682 | ₩54,213 | ₩54,548 | -0.25% | 2.3천 |
|---|
| 2026.04.27 | ₩54,414 | ₩54,414 | ₩52,992 | ₩53,026 | -2.55% | 1.5천 |
|---|
| 2026.04.24 | ₩52,818 | ₩53,489 | ₩52,637 | ₩53,478 | +1.25% | 1.2천 |
|---|
| 2026.04.23 | ₩53,730 | ₩53,931 | ₩53,468 | ₩53,918 | +0.35% | 1.5천 |
|---|
| 2026.04.22 | ₩52,604 | ₩53,078 | ₩52,604 | ₩52,892 | +0.55% | 1.4천 |
|---|
| 2026.04.21 | ₩51,048 | ₩51,544 | ₩50,901 | ₩51,544 | +0.97% | 4.3천 |
|---|
| 2026.04.20 | ₩50,981 | ₩51,477 | ₩50,189 | ₩50,189 | -1.55% | 6.4천 |
|---|
| 2026.04.17 | ₩49,479 | ₩50,579 | ₩46,945 | ₩50,490 | +2.04% | 1.6만 |
|---|
| 2026.04.16 | ₩51,685 | ₩52,134 | ₩51,685 | ₩51,908 | +0.43% | 1.1만 |
|---|
| 2026.04.15 | ₩51,035 | ₩51,571 | ₩50,686 | ₩51,225 | +0.37% | 4.3천 |
|---|
| 2026.04.14 | ₩50,793 | ₩51,304 | ₩50,673 | ₩51,304 | +1.01% | 9.4천 |
|---|
| 2026.04.13 | ₩53,971 | ₩53,971 | ₩52,563 | ₩53,192 | -1.44% | 2.6천 |
|---|
| 2026.04.10 | ₩53,904 | ₩54,521 | ₩52,818 | ₩53,076 | -1.54% | 1.3만 |
|---|
| 2026.04.09 | ₩55,527 | ₩55,996 | ₩54,163 | ₩54,163 | -2.46% | 5.3천 |
|---|
| 2026.04.08 | ₩51,598 | ₩54,930 | ₩50,793 | ₩54,683 | +5.98% | 8천 |
|---|
| 2026.04.07 | ₩57,391 | ₩57,887 | ₩57,136 | ₩57,136 | -0.44% | 6.2천 |
|---|
| 2026.04.06 | ₩56,184 | ₩56,434 | ₩55,513 | ₩56,434 | +0.45% | 3.2천 |
|---|
| 2026.04.02 | ₩58,021 | ₩58,376 | ₩55,299 | ₩55,591 | -4.19% | 2천 |
|---|
| 2026.04.01 | ₩56,063 | ₩57,846 | ₩53,542 | ₩55,426 | -1.14% | 2.2만 |
|---|
| 2026.03.31 | ₩61,668 | ₩61,668 | ₩57,458 | ₩59,041 | -4.26% | 1.1만 |
|---|
| 2026.03.30 | ₩62,700 | ₩63,264 | ₩59,938 | ₩60,206 | -3.98% | 1만 |
|---|
| 2026.03.27 | ₩60,206 | ₩61,950 | ₩60,206 | ₩61,601 | +2.32% | 6.9천 |
|---|
| 2026.03.26 | ₩58,356 | ₩60,206 | ₩58,356 | ₩59,898 | +2.64% | 5천 |
|---|
| 2026.03.25 | ₩60,341 | ₩60,341 | ₩57,659 | ₩58,170 | -3.60% | 7.2천 |
|---|
| 2026.03.24 | ₩57,323 | ₩59,402 | ₩57,323 | ₩58,369 | +1.82% | 1.4만 |
|---|
| 2026.03.23 | ₩54,990 | ₩56,854 | ₩54,119 | ₩56,506 | +2.76% | 1.1만 |
|---|
| 2026.03.20 | ₩55,124 | ₩55,701 | ₩54,494 | ₩54,494 | -1.14% | 4천 |
|---|
| 2026.03.19 | ₩53,663 | ₩55,091 | ₩53,663 | ₩54,540 | +1.63% | 8.7천 |
|---|
| 2026.03.18 | ₩53,207 | ₩53,877 | ₩53,194 | ₩53,194 | -0.03% | 1.4만 |
|---|
| 2026.03.17 | ₩53,301 | ₩54,296 | ₩53,194 | ₩53,194 | -0.20% | 5.2천 |
|---|
| 2026.03.16 | ₩52,778 | ₩52,778 | ₩51,723 | ₩52,443 | -0.64% | 5.6천 |
|---|
| 2026.03.13 | ₩51,665 | ₩52,295 | ₩51,263 | ₩52,054 | +0.75% | 7.6천 |
|---|
| 2026.03.12 | ₩51,142 | ₩52,295 | ₩51,142 | ₩51,370 | +0.45% | 1.1만 |
|---|
| 2026.03.11 | ₩48,299 | ₩50,030 | ₩48,299 | ₩50,030 | +3.58% | 4천 |
|---|
| 2026.03.10 | ₩48,031 | ₩49,117 | ₩47,025 | ₩47,764 | -0.56% | 1.4만 |
|---|
| 2026.03.09 | ₩49,962 | ₩50,458 | ₩49,037 | ₩49,168 | -1.59% | 1.1만 |
|---|
| 2026.03.06 | ₩51,316 | ₩51,316 | ₩49,439 | ₩49,715 | -3.12% | 1.4만 |
|---|
| 2026.03.05 | ₩48,983 | ₩50,016 | ₩48,983 | ₩49,699 | +1.46% | 1.1만 |
|---|
| 2026.03.04 | ₩48,514 | ₩48,876 | ₩47,066 | ₩48,842 | +0.68% | 6.1만 |
|---|
| 2026.03.03 | ₩51,598 | ₩52,295 | ₩49,452 | ₩49,816 | -3.45% | 1.6만 |
|---|
| 2026.03.02 | ₩52,295 | ₩52,295 | ₩49,144 | ₩50,474 | -3.48% | 1.2만 |
|---|
| 2026.02.27 | ₩47,589 | ₩48,661 | ₩46,690 | ₩48,179 | +1.24% | 5.2만 |
|---|
| 2026.02.26 | ₩45,229 | ₩47,119 | ₩45,229 | ₩46,514 | +2.84% | 4천 |
|---|
| 2026.02.25 | ₩46,864 | ₩46,864 | ₩45,778 | ₩46,462 | -0.86% | 2.5천 |
|---|
| 2026.02.24 | ₩46,409 | ₩46,804 | ₩45,865 | ₩46,804 | +0.85% | 5.8천 |
|---|
| 2026.02.23 | ₩46,797 | ₩49,110 | ₩46,355 | ₩46,472 | -0.70% | 6.9천 |
|---|
| 2026.02.20 | ₩46,342 | ₩46,342 | ₩45,678 | ₩46,076 | -0.57% | 2.7천 |
|---|
| 2026.02.19 | ₩47,615 | ₩47,615 | ₩46,677 | ₩46,844 | -1.62% | 3.8천 |
|---|
| 2026.02.18 | ₩45,859 | ₩46,348 | ₩45,644 | ₩46,348 | +1.07% | 1.3천 |
|---|
| 2026.02.17 | ₩46,248 | ₩46,248 | ₩43,874 | ₩44,561 | -3.65% | 4.6천 |
|---|
| 2026.02.13 | ₩45,819 | ₩45,845 | ₩45,438 | ₩45,620 | -0.43% | 5.8천 |
|---|
| 2026.02.12 | ₩46,234 | ₩46,234 | ₩44,907 | ₩44,994 | -2.68% | 4.2천 |
|---|
| 2026.02.11 | ₩44,797 | ₩46,060 | ₩44,732 | ₩46,033 | +2.76% | 4.6천 |
|---|
| 2026.02.10 | ₩43,579 | ₩43,713 | ₩43,003 | ₩43,320 | -0.59% | 2.9천 |
|---|
| 2026.02.09 | ₩42,426 | ₩43,472 | ₩42,426 | ₩43,365 | +2.21% | 2.9천 |
|---|
| 2026.02.06 | ₩42,855 | ₩42,875 | ₩42,104 | ₩42,604 | -0.59% | 8.3천 |
|---|
| 2026.02.05 | ₩41,166 | ₩41,662 | ₩41,166 | ₩41,646 | +1.17% | 2.1천 |
|---|
| 2026.02.04 | ₩41,635 | ₩42,500 | ₩41,635 | ₩42,402 | +1.84% | 3천 |
|---|
| 2026.02.03 | ₩38,953 | ₩41,209 | ₩38,953 | ₩41,209 | +5.79% | 2.6천 |
|---|
| 2026.02.02 | ₩39,168 | ₩39,583 | ₩38,971 | ₩38,971 | -0.50% | 2천 |
|---|
| 2026.01.30 | ₩39,650 | ₩40,683 | ₩38,853 | ₩40,683 | +2.60% | 3.3천 |
|---|
| 2026.01.29 | ₩40,227 | ₩40,918 | ₩39,825 | ₩39,825 | -1.00% | 6.7천 |
|---|
| 2026.01.28 | ₩38,458 | ₩38,936 | ₩38,458 | ₩38,936 | +1.24% | 2.4천 |
|---|
| 2026.01.27 | ₩37,062 | ₩37,854 | ₩37,062 | ₩37,854 | +2.13% | 1천 |
|---|
| 2026.01.26 | ₩38,310 | ₩38,310 | ₩36,687 | ₩36,856 | -3.79% | 3.5천 |
|---|
| 2026.01.23 | ₩37,049 | ₩37,049 | ₩36,928 | ₩36,982 | -0.18% | 4.5천 |
|---|
| 2026.01.22 | ₩36,486 | ₩36,486 | ₩36,043 | ₩36,192 | -0.80% | 1.8천 |
|---|
| 2026.01.21 | ₩36,405 | ₩36,405 | ₩36,222 | ₩36,222 | -0.50% | 900 |
|---|
| 2026.01.20 | ₩35,614 | ₩35,614 | ₩35,034 | ₩35,034 | -1.63% | 1.1천 |
|---|
| 2026.01.16 | ₩35,413 | ₩35,413 | ₩35,345 | ₩35,345 | -0.19% | 1.2천 |
|---|
| 2026.01.15 | ₩35,440 | ₩36,057 | ₩35,270 | ₩35,270 | -0.48% | 1.1천 |
|---|
| 2026.01.14 | ₩35,453 | ₩36,607 | ₩35,360 | ₩36,120 | +1.88% | 2.5천 |
|---|
| 2026.01.13 | ₩34,206 | ₩34,890 | ₩34,206 | ₩34,488 | +0.82% | 2.7천 |
|---|
| 2026.01.12 | ₩33,590 | ₩33,697 | ₩33,241 | ₩33,480 | -0.33% | 3천 |
|---|
| 2026.01.09 | ₩33,710 | ₩34,314 | ₩33,710 | ₩33,909 | +0.59% | 6.4천 |
|---|
| 2026.01.08 | ₩32,316 | ₩33,965 | ₩32,316 | ₩33,956 | +5.07% | 3.3천 |
|---|
| 2026.01.07 | ₩32,678 | ₩33,187 | ₩31,940 | ₩31,940 | -2.26% | 2천 |
|---|
| 2026.01.06 | ₩34,622 | ₩34,622 | ₩32,825 | ₩32,900 | -4.97% | 3.4천 |
|---|
| 2026.01.05 | ₩35,722 | ₩35,722 | ₩32,946 | ₩34,823 | -2.52% | 1.4만 |
|---|
| 2026.01.02 | ₩32,705 | ₩33,400 | ₩32,705 | ₩33,400 | +2.13% | 800 |
|---|
| 2025.12.31 | ₩32,316 | ₩32,316 | ₩32,156 | ₩32,156 | -0.49% | 400 |
|---|
| 2025.12.30 | ₩32,182 | ₩32,407 | ₩32,182 | ₩32,407 | +0.70% | 300 |
|---|
| 2025.12.29 | ₩31,511 | ₩31,795 | ₩31,511 | ₩31,795 | +0.90% | 200 |
|---|
| 2025.12.26 | ₩31,491 | ₩31,491 | ₩31,069 | ₩31,246 | -0.78% | 500 |
|---|
| 2025.12.24 | ₩31,659 | ₩31,659 | ₩31,377 | ₩31,377 | -0.89% | 400 |
|---|
| 2025.12.23 | ₩31,377 | ₩31,609 | ₩31,377 | ₩31,609 | +0.74% | 300 |
|---|
| 2025.12.22 | ₩31,417 | ₩31,451 | ₩30,170 | ₩30,170 | -3.97% | 1.3천 |
|---|
| 2025.12.19 | ₩30,599 | ₩30,599 | ₩30,586 | ₩30,586 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩31,511 | ₩31,511 | ₩30,892 | ₩30,893 | -1.96% | 800 |
|---|
| 2025.12.17 | ₩31,176 | ₩31,712 | ₩31,176 | ₩31,710 | +1.71% | 300 |
|---|
| 2025.12.16 | ₩31,216 | ₩31,511 | ₩30,304 | ₩31,511 | +0.95% | 2.7천 |
|---|
| 2025.12.15 | ₩32,070 | ₩32,070 | ₩32,070 | ₩32,070 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩33,080 | ₩33,080 | ₩32,682 | ₩32,682 | -1.20% | 900 |
|---|
| 2025.12.11 | ₩33,603 | ₩33,603 | ₩33,308 | ₩33,308 | -0.88% | 300 |
|---|
| 2025.12.10 | ₩32,785 | ₩33,603 | ₩32,785 | ₩33,498 | +2.18% | 700 |
|---|
| 2025.12.09 | ₩33,201 | ₩33,321 | ₩32,652 | ₩32,652 | -1.65% | 400 |
|---|
| 2025.12.08 | ₩32,490 | ₩32,548 | ₩32,463 | ₩32,548 | +0.18% | 1.2천 |
|---|
| 2025.12.05 | ₩33,791 | ₩33,858 | ₩33,250 | ₩33,250 | -1.60% | 600 |
|---|
| 2025.12.04 | ₩33,241 | ₩33,595 | ₩33,201 | ₩33,595 | +1.06% | 4.5천 |
|---|
| 2025.12.03 | ₩32,477 | ₩33,000 | ₩32,477 | ₩32,923 | +1.37% | 4천 |
|---|
| 2025.12.02 | ₩31,838 | ₩31,838 | ₩31,425 | ₩31,659 | -0.56% | 500 |
|---|
| 2025.12.01 | ₩32,419 | ₩32,419 | ₩32,419 | ₩32,419 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩31,712 | ₩31,900 | ₩31,712 | ₩31,748 | +0.11% | 800 |
|---|
| 2025.11.26 | ₩31,090 | ₩31,243 | ₩30,991 | ₩30,991 | -0.32% | 800 |
|---|
| 2025.11.25 | ₩30,532 | ₩30,532 | ₩30,278 | ₩30,512 | -0.07% | 2.5천 |
|---|
| 2025.11.24 | ₩31,578 | ₩32,034 | ₩30,204 | ₩31,144 | -1.38% | 2.7천 |
|---|
| 2025.11.21 | ₩30,800 | ₩31,377 | ₩30,566 | ₩31,258 | +1.48% | 1.6천 |
|---|
| 2025.11.20 | ₩32,034 | ₩32,343 | ₩31,083 | ₩31,083 | -2.97% | 1.4천 |
|---|
| 2025.11.19 | ₩30,935 | ₩31,388 | ₩30,841 | ₩31,388 | +1.47% | 1.3천 |
|---|
| 2025.11.18 | ₩31,726 | ₩32,430 | ₩31,726 | ₩32,313 | +1.85% | 1.6천 |
|---|
| 2025.11.17 | ₩32,785 | ₩32,785 | ₩31,833 | ₩32,159 | -1.91% | 1.6천 |
|---|
| 2025.11.14 | ₩32,115 | ₩33,164 | ₩31,873 | ₩33,164 | +3.27% | 1.9천 |
|---|
| 2025.11.13 | ₩32,420 | ₩32,503 | ₩32,072 | ₩32,072 | -1.08% | 2.3천 |
|---|
| 2025.11.12 | ₩32,477 | ₩32,477 | ₩31,955 | ₩31,955 | -1.61% | 2.6천 |
|---|
| 2025.11.11 | ₩32,182 | ₩33,053 | ₩32,182 | ₩32,699 | +1.61% | 2천 |
|---|
| 2025.11.10 | ₩30,787 | ₩31,895 | ₩30,653 | ₩31,895 | +3.60% | 1.1천 |
|---|
| 2025.11.07 | ₩31,028 | ₩31,176 | ₩30,841 | ₩31,158 | +0.42% | 1.2천 |
|---|
| 2025.11.06 | ₩30,532 | ₩30,747 | ₩30,190 | ₩30,190 | -1.12% | 1.2천 |
|---|
| 2025.11.05 | ₩30,398 | ₩30,640 | ₩30,323 | ₩30,323 | -0.25% | 1.6천 |
|---|
| 2025.11.04 | ₩30,345 | ₩30,398 | ₩30,153 | ₩30,153 | -0.63% | 1.4천 |
|---|
| 2025.11.03 | ₩31,002 | ₩31,015 | ₩30,918 | ₩30,918 | -0.27% | 1.3천 |
|---|
| 2025.10.31 | ₩30,881 | ₩31,167 | ₩30,841 | ₩31,167 | +0.92% | 1.8천 |
|---|
| 2025.10.30 | ₩30,948 | ₩31,149 | ₩30,579 | ₩30,579 | -1.19% | 1.2천 |
|---|
| 2025.10.29 | ₩30,854 | ₩31,028 | ₩30,799 | ₩30,799 | -0.18% | 1.6천 |
|---|
| 2025.10.28 | ₩30,894 | ₩30,988 | ₩30,589 | ₩30,589 | -0.99% | 2.3천 |
|---|
| 2025.10.27 | ₩31,247 | ₩31,283 | ₩31,095 | ₩31,153 | -0.30% | 2천 |
|---|
| 2025.10.24 | ₩31,860 | ₩31,860 | ₩30,956 | ₩30,956 | -2.84% | 2천 |
|---|
| 2025.10.23 | ₩32,839 | ₩32,839 | ₩31,868 | ₩31,868 | -2.96% | 3.6천 |
|---|
| 2025.10.22 | ₩31,431 | ₩31,841 | ₩30,814 | ₩31,841 | +1.31% | 1.6천 |
|---|
| 2025.10.21 | ₩31,672 | ₩31,672 | ₩31,370 | ₩31,370 | -0.95% | 1천 |
|---|
| 2025.10.20 | ₩30,452 | ₩31,663 | ₩30,452 | ₩31,663 | +3.98% | 1.1천 |
|---|
| 2025.10.17 | ₩31,235 | ₩31,235 | ₩31,235 | ₩31,235 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩31,066 | ₩31,066 | ₩31,066 | ₩31,066 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,592 | ₩31,720 | ₩31,592 | ₩31,720 | +0.41% | 400 |
|---|
| 2025.10.14 | ₩31,216 | ₩31,726 | ₩31,216 | ₩31,718 | +1.61% | 400 |
|---|
| 2025.10.13 | ₩31,632 | ₩31,817 | ₩31,538 | ₩31,817 | +0.58% | 2.9천 |
|---|
| 2025.10.10 | ₩32,377 | ₩32,377 | ₩31,142 | ₩31,142 | -3.81% | 600 |
|---|