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 | ₩59,651 | ₩61,574 | ₩59,491 | ₩59,565 | -0.15% | 1.7만 |
| 2026.10.08 | ₩59,611 | ₩61,354 | ₩59,611 | ₩60,760 | +1.93% | 1.2만 |
| 2026.10.07 | ₩56,887 | ₩57,475 | ₩56,079 | ₩56,531 | -0.63% | 1.7천 |
| 2026.10.06 | ₩54,797 | ₩55,972 | ₩54,797 | ₩55,972 | +2.14% | 200 |
| 2026.10.05 | ₩55,568 | ₩55,568 | ₩55,568 | ₩55,568 | 0.00% | 200 |
| 2026.10.02 | ₩53,722 | ₩54,203 | ₩52,080 | ₩54,171 | +0.84% | 2.1만 |
| 2026.10.01 | ₩52,307 | ₩54,163 | ₩52,307 | ₩54,163 | +3.55% | 1.4천 |
| 2026.09.30 | ₩51,165 | ₩51,165 | ₩51,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,105 |
| -0.12% |
| 600 |
| 2026.09.29 | ₩49,516 | ₩50,771 | ₩49,516 | ₩50,758 | +2.51% | 1.3천 |
|---|
| 2026.09.28 | ₩51,572 | ₩52,447 | ₩51,046 | ₩51,046 | -1.02% | 2.1만 |
|---|
| 2026.09.25 | ₩49,730 | ₩50,998 | ₩49,730 | ₩50,955 | +2.47% | 2.2천 |
|---|
| 2026.09.24 | ₩51,893 | ₩52,774 | ₩51,319 | ₩51,332 | -1.08% | 1.8만 |
|---|
| 2026.09.23 | ₩51,412 | ₩51,412 | ₩49,863 | ₩50,463 | -1.85% | 1.4만 |
|---|
| 2026.09.22 | ₩51,265 | ₩51,265 | ₩49,543 | ₩49,543 | -3.36% | 6.8천 |
|---|
| 2026.09.21 | ₩55,044 | ₩55,044 | ₩51,893 | ₩51,893 | -5.73% | 3.1천 |
|---|
| 2026.09.18 | ₩57,074 | ₩57,074 | ₩55,258 | ₩56,328 | -1.31% | 5.5천 |
|---|
| 2026.09.17 | ₩56,567 | ₩57,208 | ₩56,473 | ₩57,128 | +0.99% | 9.5천 |
|---|
| 2026.09.16 | ₩59,571 | ₩59,571 | ₩56,881 | ₩56,881 | -4.52% | 1.7천 |
|---|
| 2026.09.15 | ₩61,548 | ₩61,548 | ₩60,119 | ₩61,000 | -0.89% | 1천 |
|---|
| 2026.09.14 | ₩60,693 | ₩60,693 | ₩58,617 | ₩58,617 | -3.42% | 300 |
|---|
| 2026.09.11 | ₩60,880 | ₩60,880 | ₩60,366 | ₩60,478 | -0.66% | 1.2천 |
|---|
| 2026.09.10 | ₩59,651 | ₩60,212 | ₩59,651 | ₩60,212 | +0.94% | 600 |
|---|
| 2026.09.09 | ₩62,255 | ₩62,255 | ₩61,321 | ₩61,321 | -1.50% | 2.3천 |
|---|
| 2026.09.08 | ₩60,092 | ₩61,014 | ₩60,092 | ₩60,327 | +0.39% | 2.3천 |
|---|
| 2026.09.04 | ₩59,184 | ₩59,391 | ₩59,171 | ₩59,318 | +0.23% | 1.8천 |
|---|
| 2026.09.03 | ₩61,708 | ₩61,895 | ₩60,377 | ₩60,377 | -2.16% | 7.3천 |
|---|
| 2026.09.02 | ₩61,620 | ₩61,620 | ₩61,620 | ₩61,620 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩60,426 | ₩60,881 | ₩60,426 | ₩60,881 | +0.75% | 500 |
|---|
| 2026.08.31 | ₩59,091 | ₩60,373 | ₩58,730 | ₩60,346 | +2.12% | 6.8천 |
|---|
| 2026.08.28 | ₩56,447 | ₩57,292 | ₩56,447 | ₩57,292 | +1.50% | 5.6천 |
|---|
| 2026.08.27 | ₩56,647 | ₩56,647 | ₩56,202 | ₩56,202 | -0.78% | 3.5천 |
|---|
| 2026.08.26 | ₩56,174 | ₩56,174 | ₩56,174 | ₩56,174 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,473 | ₩56,473 | ₩55,679 | ₩55,679 | -1.41% | 9.7천 |
|---|
| 2026.08.24 | ₩56,687 | ₩57,013 | ₩56,086 | ₩57,013 | +0.57% | 900 |
|---|
| 2026.08.21 | ₩58,069 | ₩58,069 | ₩57,328 | ₩57,614 | -0.78% | 1천 |
|---|
| 2026.08.20 | ₩58,136 | ₩58,169 | ₩58,082 | ₩58,082 | -0.09% | 500 |
|---|
| 2026.08.19 | ₩58,757 | ₩58,757 | ₩57,221 | ₩57,431 | -2.26% | 1.1천 |
|---|
| 2026.08.18 | ₩56,567 | ₩57,684 | ₩56,567 | ₩57,684 | +1.98% | 1.9천 |
|---|
| 2026.08.17 | ₩55,619 | ₩56,167 | ₩55,619 | ₩56,167 | +0.99% | 500 |
|---|
| 2026.08.14 | ₩54,203 | ₩55,685 | ₩54,203 | ₩55,540 | +2.47% | 800 |
|---|
| 2026.08.13 | ₩53,664 | ₩53,664 | ₩53,664 | ₩53,664 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩53,989 | ₩54,524 | ₩53,989 | ₩54,374 | +0.71% | 1.2천 |
|---|
| 2026.08.11 | ₩54,123 | ₩54,216 | ₩54,016 | ₩54,216 | +0.17% | 3.4천 |
|---|
| 2026.08.10 | ₩51,693 | ₩53,017 | ₩51,693 | ₩53,017 | +2.56% | 1.9천 |
|---|
| 2026.08.07 | ₩49,537 | ₩49,537 | ₩48,958 | ₩48,958 | -1.17% | 400 |
|---|
| 2026.08.06 | ₩50,451 | ₩50,451 | ₩49,576 | ₩50,184 | -0.53% | 1.6천 |
|---|
| 2026.08.05 | ₩49,302 | ₩49,302 | ₩48,771 | ₩48,771 | -1.08% | 400 |
|---|
| 2026.08.04 | ₩49,543 | ₩50,598 | ₩49,543 | ₩50,234 | +1.40% | 1.1천 |
|---|
| 2026.08.03 | ₩50,063 | ₩50,103 | ₩49,476 | ₩49,983 | -0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩50,184 | ₩51,345 | ₩50,184 | ₩51,223 | +2.07% | 600 |
|---|
| 2026.07.30 | ₩48,808 | ₩50,250 | ₩48,808 | ₩49,396 | +1.20% | 2.4천 |
|---|
| 2026.07.29 | ₩49,796 | ₩50,023 | ₩49,556 | ₩49,783 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩50,264 | ₩50,264 | ₩48,637 | ₩48,637 | -3.24% | 200 |
|---|
| 2026.07.27 | ₩50,945 | ₩50,945 | ₩50,013 | ₩50,013 | -1.83% | 500 |
|---|
| 2026.07.24 | ₩53,095 | ₩53,976 | ₩52,794 | ₩52,794 | -0.57% | 2.6천 |
|---|
| 2026.07.23 | ₩51,920 | ₩51,920 | ₩51,271 | ₩51,271 | -1.25% | 1.5천 |
|---|
| 2026.07.22 | ₩50,330 | ₩50,931 | ₩50,330 | ₩50,611 | +0.56% | 1.9천 |
|---|
| 2026.07.21 | ₩48,635 | ₩49,030 | ₩48,501 | ₩49,030 | +0.81% | 400 |
|---|
| 2026.07.20 | ₩47,540 | ₩48,701 | ₩47,533 | ₩48,381 | +1.77% | 2.4천 |
|---|
| 2026.07.17 | ₩47,700 | ₩47,796 | ₩47,553 | ₩47,796 | +0.20% | 1.8천 |
|---|
| 2026.07.16 | ₩47,179 | ₩47,385 | ₩47,179 | ₩47,385 | +0.44% | 1.4천 |
|---|
| 2026.07.15 | ₩46,952 | ₩46,952 | ₩46,391 | ₩46,756 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩47,486 | ₩47,486 | ₩47,381 | ₩47,381 | -0.22% | 500 |
|---|
| 2026.07.13 | ₩46,445 | ₩47,513 | ₩46,445 | ₩47,013 | +1.22% | 2.2천 |
|---|
| 2026.07.10 | ₩44,749 | ₩45,376 | ₩44,749 | ₩45,376 | +1.40% | 400 |
|---|
| 2026.07.09 | ₩45,136 | ₩45,136 | ₩44,773 | ₩44,773 | -0.80% | 600 |
|---|
| 2026.07.08 | ₩45,763 | ₩46,191 | ₩45,136 | ₩45,832 | +0.15% | 2.8천 |
|---|
| 2026.07.07 | ₩43,841 | ₩45,176 | ₩43,587 | ₩44,989 | +2.62% | 1.1만 |
|---|
| 2026.07.06 | ₩42,759 | ₩42,759 | ₩42,038 | ₩42,185 | -1.34% | 1.1만 |
|---|
| 2026.07.02 | ₩42,225 | ₩42,358 | ₩41,677 | ₩42,358 | +0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩41,621 | ₩41,621 | ₩41,621 | ₩41,621 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩42,906 | ₩43,533 | ₩42,699 | ₩42,699 | -0.48% | 1.4천 |
|---|
| 2026.06.29 | ₩44,775 | ₩44,775 | ₩43,157 | ₩43,157 | -3.61% | 300 |
|---|
| 2026.06.26 | ₩44,668 | ₩44,733 | ₩44,668 | ₩44,733 | +0.14% | 700 |
|---|
| 2026.06.25 | ₩44,842 | ₩45,094 | ₩44,668 | ₩45,094 | +0.56% | 3.5천 |
|---|
| 2026.06.24 | ₩43,961 | ₩44,548 | ₩43,881 | ₩44,527 | +1.29% | 2.5천 |
|---|
| 2026.06.23 | ₩45,697 | ₩46,244 | ₩45,590 | ₩46,244 | +1.20% | 1.7천 |
|---|
| 2026.06.22 | ₩45,697 | ₩45,954 | ₩45,296 | ₩45,954 | +0.56% | 4.6천 |
|---|
| 2026.06.18 | ₩45,790 | ₩45,790 | ₩44,709 | ₩44,910 | -1.92% | 7.9천 |
|---|
| 2026.06.17 | ₩47,629 | ₩48,154 | ₩46,738 | ₩46,738 | -1.87% | 500 |
|---|
| 2026.06.16 | ₩47,206 | ₩48,250 | ₩47,206 | ₩48,250 | +2.21% | 500 |
|---|
| 2026.06.15 | ₩48,608 | ₩49,102 | ₩48,541 | ₩48,687 | +0.16% | 4.9천 |
|---|
| 2026.06.12 | ₩53,095 | ₩53,095 | ₩52,066 | ₩52,066 | -1.94% | 600 |
|---|
| 2026.06.11 | ₩53,282 | ₩53,569 | ₩51,590 | ₩51,590 | -3.18% | 1.7천 |
|---|
| 2026.06.10 | ₩53,121 | ₩54,190 | ₩53,121 | ₩53,362 | +0.45% | 3.2천 |
|---|
| 2026.06.09 | ₩51,506 | ₩52,101 | ₩51,506 | ₩52,101 | +1.16% | 1천 |
|---|
| 2026.06.08 | ₩52,961 | ₩53,843 | ₩52,961 | ₩53,553 | +1.12% | 1.2천 |
|---|
| 2026.06.05 | ₩52,721 | ₩52,721 | ₩52,184 | ₩52,184 | -1.02% | 300 |
|---|
| 2026.06.04 | ₩54,343 | ₩54,369 | ₩54,343 | ₩54,369 | +0.05% | 400 |
|---|
| 2026.06.03 | ₩52,801 | ₩54,577 | ₩52,801 | ₩54,202 | +2.65% | 1.5천 |
|---|
| 2026.06.02 | ₩51,332 | ₩52,637 | ₩51,332 | ₩52,637 | +2.54% | 600 |
|---|
| 2026.06.01 | ₩50,963 | ₩50,963 | ₩50,963 | ₩50,963 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩50,638 | ₩50,638 | ₩50,166 | ₩50,166 | -0.93% | 1.3천 |
|---|
| 2026.05.28 | ₩52,654 | ₩52,654 | ₩51,145 | ₩51,438 | -2.31% | 1.4천 |
|---|
| 2026.05.27 | ₩52,267 | ₩52,601 | ₩51,986 | ₩52,318 | +0.10% | 2.1천 |
|---|
| 2026.05.26 | ₩55,779 | ₩57,047 | ₩54,323 | ₩54,323 | -2.61% | 7.8천 |
|---|
| 2026.05.22 | ₩56,179 | ₩57,141 | ₩56,179 | ₩56,752 | +1.02% | 2.9천 |
|---|
| 2026.05.21 | ₩58,263 | ₩58,263 | ₩56,099 | ₩56,714 | -2.66% | 4천 |
|---|
| 2026.05.20 | ₩59,852 | ₩60,039 | ₩57,405 | ₩57,405 | -4.09% | 1.9천 |
|---|
| 2026.05.19 | ₩59,344 | ₩60,039 | ₩58,303 | ₩59,557 | +0.36% | 6.9천 |
|---|
| 2026.05.18 | ₩56,593 | ₩58,757 | ₩55,311 | ₩58,479 | +3.33% | 8.8천 |
|---|
| 2026.05.15 | ₩55,178 | ₩56,397 | ₩55,178 | ₩56,397 | +2.21% | 1.6천 |
|---|
| 2026.05.14 | ₩54,043 | ₩54,670 | ₩54,043 | ₩54,670 | +1.16% | 200 |
|---|
| 2026.05.13 | ₩53,068 | ₩53,539 | ₩52,968 | ₩53,539 | +0.89% | 1.7천 |
|---|
| 2026.05.12 | ₩52,841 | ₩53,662 | ₩52,627 | ₩53,489 | +1.23% | 1.8천 |
|---|
| 2026.05.11 | ₩50,838 | ₩52,227 | ₩50,838 | ₩52,227 | +2.73% | 3.2천 |
|---|
| 2026.05.08 | ₩49,810 | ₩50,424 | ₩49,369 | ₩49,369 | -0.88% | 1.4천 |
|---|
| 2026.05.07 | ₩50,210 | ₩50,304 | ₩50,063 | ₩50,170 | -0.08% | 1.2천 |
|---|
| 2026.05.06 | ₩53,656 | ₩53,976 | ₩52,000 | ₩52,654 | -1.87% | 4.7천 |
|---|
| 2026.05.05 | ₩55,245 | ₩56,647 | ₩55,205 | ₩56,326 | +1.96% | 4.6천 |
|---|
| 2026.05.04 | ₩54,697 | ₩56,186 | ₩54,697 | ₩56,019 | +2.42% | 1.8천 |
|---|
| 2026.05.01 | ₩56,086 | ₩56,286 | ₩55,779 | ₩56,019 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩55,605 | ₩57,261 | ₩55,472 | ₩57,261 | +2.98% | 1.2천 |
|---|
| 2026.04.29 | ₩55,138 | ₩55,987 | ₩55,138 | ₩55,987 | +1.54% | 600 |
|---|
| 2026.04.28 | ₩54,457 | ₩54,457 | ₩53,989 | ₩54,323 | -0.25% | 2.3천 |
|---|
| 2026.04.27 | ₩54,190 | ₩54,190 | ₩52,774 | ₩52,808 | -2.55% | 1.5천 |
|---|
| 2026.04.24 | ₩52,601 | ₩53,268 | ₩52,420 | ₩53,258 | +1.25% | 1.2천 |
|---|
| 2026.04.23 | ₩53,509 | ₩53,709 | ₩53,248 | ₩53,696 | +0.35% | 1.5천 |
|---|
| 2026.04.22 | ₩52,387 | ₩52,860 | ₩52,387 | ₩52,674 | +0.55% | 1.4천 |
|---|
| 2026.04.21 | ₩50,838 | ₩51,332 | ₩50,691 | ₩51,332 | +0.97% | 4.3천 |
|---|
| 2026.04.20 | ₩50,771 | ₩51,265 | ₩49,982 | ₩49,982 | -1.55% | 6.4천 |
|---|
| 2026.04.17 | ₩49,276 | ₩50,371 | ₩46,752 | ₩50,282 | +2.04% | 1.6만 |
|---|
| 2026.04.16 | ₩51,472 | ₩51,920 | ₩51,472 | ₩51,694 | +0.43% | 1.1만 |
|---|
| 2026.04.15 | ₩50,825 | ₩51,359 | ₩50,477 | ₩51,014 | +0.37% | 4.3천 |
|---|
| 2026.04.14 | ₩50,584 | ₩51,093 | ₩50,464 | ₩51,093 | +1.01% | 9.4천 |
|---|
| 2026.04.13 | ₩53,749 | ₩53,749 | ₩52,347 | ₩52,973 | -1.44% | 2.6천 |
|---|
| 2026.04.10 | ₩53,682 | ₩54,297 | ₩52,601 | ₩52,857 | -1.54% | 1.3만 |
|---|
| 2026.04.09 | ₩55,298 | ₩55,765 | ₩53,940 | ₩53,940 | -2.46% | 5.3천 |
|---|
| 2026.04.08 | ₩51,385 | ₩54,704 | ₩50,584 | ₩54,458 | +5.98% | 8천 |
|---|
| 2026.04.07 | ₩57,154 | ₩57,648 | ₩56,901 | ₩56,901 | -0.44% | 6.2천 |
|---|
| 2026.04.06 | ₩55,952 | ₩56,202 | ₩55,285 | ₩56,202 | +0.45% | 3.2천 |
|---|
| 2026.04.02 | ₩57,782 | ₩58,136 | ₩55,071 | ₩55,362 | -4.19% | 2천 |
|---|
| 2026.04.01 | ₩55,832 | ₩57,608 | ₩53,322 | ₩55,198 | -1.14% | 2.2만 |
|---|
| 2026.03.31 | ₩61,414 | ₩61,414 | ₩57,221 | ₩58,798 | -4.26% | 1.1만 |
|---|
| 2026.03.30 | ₩62,442 | ₩63,003 | ₩59,691 | ₩59,959 | -3.98% | 1만 |
|---|
| 2026.03.27 | ₩59,959 | ₩61,695 | ₩59,959 | ₩61,347 | +2.32% | 6.9천 |
|---|
| 2026.03.26 | ₩58,116 | ₩59,959 | ₩58,116 | ₩59,651 | +2.64% | 5천 |
|---|
| 2026.03.25 | ₩60,092 | ₩60,092 | ₩57,421 | ₩57,930 | -3.60% | 7.2천 |
|---|
| 2026.03.24 | ₩57,087 | ₩59,157 | ₩57,087 | ₩58,129 | +1.82% | 1.4만 |
|---|
| 2026.03.23 | ₩54,764 | ₩56,620 | ₩53,896 | ₩56,273 | +2.76% | 1.1만 |
|---|
| 2026.03.20 | ₩54,897 | ₩55,472 | ₩54,270 | ₩54,270 | -1.14% | 4천 |
|---|
| 2026.03.19 | ₩53,442 | ₩54,864 | ₩53,442 | ₩54,315 | +1.63% | 8.7천 |
|---|
| 2026.03.18 | ₩52,988 | ₩53,656 | ₩52,975 | ₩52,975 | -0.03% | 1.4만 |
|---|
| 2026.03.17 | ₩53,081 | ₩54,072 | ₩52,975 | ₩52,975 | -0.20% | 5.2천 |
|---|
| 2026.03.16 | ₩52,561 | ₩52,561 | ₩51,510 | ₩52,227 | -0.64% | 5.6천 |
|---|
| 2026.03.13 | ₩51,452 | ₩52,080 | ₩51,052 | ₩51,839 | +0.75% | 7.6천 |
|---|
| 2026.03.12 | ₩50,931 | ₩52,080 | ₩50,931 | ₩51,158 | +0.45% | 1.1만 |
|---|
| 2026.03.11 | ₩48,100 | ₩49,824 | ₩48,100 | ₩49,824 | +3.58% | 4천 |
|---|
| 2026.03.10 | ₩47,833 | ₩48,915 | ₩46,832 | ₩47,568 | -0.56% | 1.4만 |
|---|
| 2026.03.09 | ₩49,756 | ₩50,250 | ₩48,835 | ₩48,966 | -1.59% | 1.1만 |
|---|
| 2026.03.06 | ₩51,105 | ₩51,105 | ₩49,235 | ₩49,511 | -3.12% | 1.4만 |
|---|
| 2026.03.05 | ₩48,781 | ₩49,810 | ₩48,781 | ₩49,495 | +1.46% | 1.1만 |
|---|
| 2026.03.04 | ₩48,314 | ₩48,675 | ₩46,872 | ₩48,641 | +0.68% | 6.1만 |
|---|
| 2026.03.03 | ₩51,385 | ₩52,080 | ₩49,249 | ₩49,611 | -3.45% | 1.6만 |
|---|
| 2026.03.02 | ₩52,080 | ₩52,080 | ₩48,942 | ₩50,266 | -3.48% | 1.2만 |
|---|
| 2026.02.27 | ₩47,393 | ₩48,461 | ₩46,498 | ₩47,980 | +1.24% | 5.2만 |
|---|
| 2026.02.26 | ₩45,042 | ₩46,925 | ₩45,042 | ₩46,323 | +2.84% | 4천 |
|---|
| 2026.02.25 | ₩46,672 | ₩46,672 | ₩45,590 | ₩46,271 | -0.86% | 2.5천 |
|---|
| 2026.02.24 | ₩46,218 | ₩46,611 | ₩45,677 | ₩46,611 | +0.85% | 5.8천 |
|---|
| 2026.02.23 | ₩46,605 | ₩48,908 | ₩46,164 | ₩46,280 | -0.70% | 6.9천 |
|---|
| 2026.02.20 | ₩46,151 | ₩46,151 | ₩45,490 | ₩45,886 | -0.57% | 2.7천 |
|---|
| 2026.02.19 | ₩47,419 | ₩47,419 | ₩46,485 | ₩46,652 | -1.62% | 3.8천 |
|---|
| 2026.02.18 | ₩45,670 | ₩46,157 | ₩45,456 | ₩46,157 | +1.07% | 1.3천 |
|---|
| 2026.02.17 | ₩46,057 | ₩46,057 | ₩43,694 | ₩44,377 | -3.65% | 4.6천 |
|---|
| 2026.02.13 | ₩45,630 | ₩45,657 | ₩45,251 | ₩45,432 | -0.43% | 5.8천 |
|---|
| 2026.02.12 | ₩46,044 | ₩46,044 | ₩44,722 | ₩44,809 | -2.68% | 4.2천 |
|---|
| 2026.02.11 | ₩44,612 | ₩45,870 | ₩44,548 | ₩45,844 | +2.76% | 4.6천 |
|---|
| 2026.02.10 | ₩43,400 | ₩43,533 | ₩42,826 | ₩43,142 | -0.59% | 2.9천 |
|---|
| 2026.02.09 | ₩42,251 | ₩43,293 | ₩42,251 | ₩43,186 | +2.21% | 2.9천 |
|---|
| 2026.02.06 | ₩42,679 | ₩42,699 | ₩41,931 | ₩42,429 | -0.59% | 8.3천 |
|---|
| 2026.02.05 | ₩40,996 | ₩41,490 | ₩40,996 | ₩41,474 | +1.17% | 2.1천 |
|---|
| 2026.02.04 | ₩41,464 | ₩42,325 | ₩41,464 | ₩42,227 | +1.84% | 3천 |
|---|
| 2026.02.03 | ₩38,793 | ₩41,039 | ₩38,793 | ₩41,039 | +5.79% | 2.6천 |
|---|
| 2026.02.02 | ₩39,006 | ₩39,420 | ₩38,810 | ₩38,810 | -0.50% | 2천 |
|---|
| 2026.01.30 | ₩39,487 | ₩40,515 | ₩38,693 | ₩40,515 | +2.60% | 3.3천 |
|---|
| 2026.01.29 | ₩40,061 | ₩40,749 | ₩39,661 | ₩39,661 | -1.00% | 6.7천 |
|---|
| 2026.01.28 | ₩38,300 | ₩38,775 | ₩38,300 | ₩38,775 | +1.24% | 2.4천 |
|---|
| 2026.01.27 | ₩36,910 | ₩37,698 | ₩36,910 | ₩37,698 | +2.13% | 1천 |
|---|
| 2026.01.26 | ₩38,152 | ₩38,152 | ₩36,536 | ₩36,704 | -3.79% | 3.5천 |
|---|
| 2026.01.23 | ₩36,897 | ₩36,897 | ₩36,776 | ₩36,830 | -0.18% | 4.5천 |
|---|
| 2026.01.22 | ₩36,336 | ₩36,336 | ₩35,895 | ₩36,043 | -0.80% | 1.8천 |
|---|
| 2026.01.21 | ₩36,256 | ₩36,256 | ₩36,073 | ₩36,073 | -0.50% | 900 |
|---|
| 2026.01.20 | ₩35,468 | ₩35,468 | ₩34,889 | ₩34,889 | -1.63% | 1.1천 |
|---|
| 2026.01.16 | ₩35,267 | ₩35,267 | ₩35,199 | ₩35,199 | -0.19% | 1.2천 |
|---|
| 2026.01.15 | ₩35,294 | ₩35,908 | ₩35,124 | ₩35,124 | -0.48% | 1.1천 |
|---|
| 2026.01.14 | ₩35,307 | ₩36,456 | ₩35,214 | ₩35,971 | +1.88% | 2.5천 |
|---|
| 2026.01.13 | ₩34,066 | ₩34,747 | ₩34,066 | ₩34,346 | +0.82% | 2.7천 |
|---|
| 2026.01.12 | ₩33,451 | ₩33,558 | ₩33,104 | ₩33,342 | -0.33% | 3천 |
|---|
| 2026.01.09 | ₩33,571 | ₩34,172 | ₩33,571 | ₩33,769 | +0.59% | 6.4천 |
|---|
| 2026.01.08 | ₩32,183 | ₩33,825 | ₩32,183 | ₩33,816 | +5.07% | 3.3천 |
|---|
| 2026.01.07 | ₩32,543 | ₩33,051 | ₩31,809 | ₩31,809 | -2.26% | 2천 |
|---|
| 2026.01.06 | ₩34,480 | ₩34,480 | ₩32,690 | ₩32,765 | -4.97% | 3.4천 |
|---|
| 2026.01.05 | ₩35,575 | ₩35,575 | ₩32,810 | ₩34,680 | -2.52% | 1.4만 |
|---|
| 2026.01.02 | ₩32,570 | ₩33,263 | ₩32,570 | ₩33,263 | +2.13% | 800 |
|---|
| 2025.12.31 | ₩32,183 | ₩32,183 | ₩32,024 | ₩32,024 | -0.49% | 400 |
|---|
| 2025.12.30 | ₩32,049 | ₩32,273 | ₩32,049 | ₩32,273 | +0.70% | 300 |
|---|
| 2025.12.29 | ₩31,381 | ₩31,665 | ₩31,381 | ₩31,665 | +0.90% | 200 |
|---|
| 2025.12.26 | ₩31,361 | ₩31,361 | ₩30,941 | ₩31,117 | -0.78% | 500 |
|---|
| 2025.12.24 | ₩31,528 | ₩31,528 | ₩31,248 | ₩31,248 | -0.89% | 400 |
|---|
| 2025.12.23 | ₩31,248 | ₩31,479 | ₩31,248 | ₩31,479 | +0.74% | 300 |
|---|
| 2025.12.22 | ₩31,288 | ₩31,321 | ₩30,046 | ₩30,046 | -3.97% | 1.3천 |
|---|
| 2025.12.19 | ₩30,473 | ₩30,473 | ₩30,460 | ₩30,460 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩31,381 | ₩31,381 | ₩30,764 | ₩30,766 | -1.96% | 800 |
|---|
| 2025.12.17 | ₩31,048 | ₩31,582 | ₩31,048 | ₩31,579 | +1.71% | 300 |
|---|
| 2025.12.16 | ₩31,088 | ₩31,381 | ₩30,180 | ₩31,381 | +0.95% | 2.7천 |
|---|
| 2025.12.15 | ₩31,938 | ₩31,938 | ₩31,938 | ₩31,938 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,944 | ₩32,944 | ₩32,547 | ₩32,547 | -1.20% | 900 |
|---|
| 2025.12.11 | ₩33,465 | ₩33,465 | ₩33,171 | ₩33,171 | -0.88% | 300 |
|---|
| 2025.12.10 | ₩32,650 | ₩33,465 | ₩32,650 | ₩33,360 | +2.18% | 700 |
|---|
| 2025.12.09 | ₩33,064 | ₩33,184 | ₩32,518 | ₩32,518 | -1.65% | 400 |
|---|
| 2025.12.08 | ₩32,356 | ₩32,414 | ₩32,330 | ₩32,414 | +0.18% | 1.2천 |
|---|
| 2025.12.05 | ₩33,652 | ₩33,718 | ₩33,113 | ₩33,113 | -1.60% | 600 |
|---|
| 2025.12.04 | ₩33,104 | ₩33,457 | ₩33,064 | ₩33,457 | +1.06% | 4.5천 |
|---|
| 2025.12.03 | ₩32,343 | ₩32,864 | ₩32,343 | ₩32,788 | +1.37% | 4천 |
|---|
| 2025.12.02 | ₩31,707 | ₩31,707 | ₩31,296 | ₩31,528 | -0.56% | 500 |
|---|
| 2025.12.01 | ₩32,285 | ₩32,285 | ₩32,285 | ₩32,285 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩31,582 | ₩31,769 | ₩31,582 | ₩31,618 | +0.11% | 800 |
|---|
| 2025.11.26 | ₩30,962 | ₩31,114 | ₩30,863 | ₩30,863 | -0.32% | 800 |
|---|
| 2025.11.25 | ₩30,407 | ₩30,407 | ₩30,153 | ₩30,387 | -0.07% | 2.5천 |
|---|
| 2025.11.24 | ₩31,448 | ₩31,902 | ₩30,079 | ₩31,016 | -1.38% | 2.7천 |
|---|
| 2025.11.21 | ₩30,674 | ₩31,248 | ₩30,440 | ₩31,129 | +1.48% | 1.6천 |
|---|
| 2025.11.20 | ₩31,902 | ₩32,209 | ₩30,955 | ₩30,955 | -2.97% | 1.4천 |
|---|
| 2025.11.19 | ₩30,807 | ₩31,259 | ₩30,714 | ₩31,259 | +1.47% | 1.3천 |
|---|
| 2025.11.18 | ₩31,595 | ₩32,296 | ₩31,595 | ₩32,180 | +1.85% | 1.6천 |
|---|
| 2025.11.17 | ₩32,650 | ₩32,650 | ₩31,702 | ₩32,026 | -1.91% | 1.6천 |
|---|
| 2025.11.14 | ₩31,982 | ₩33,028 | ₩31,742 | ₩33,028 | +3.27% | 1.9천 |
|---|
| 2025.11.13 | ₩32,287 | ₩32,370 | ₩31,940 | ₩31,940 | -1.08% | 2.3천 |
|---|
| 2025.11.12 | ₩32,343 | ₩32,343 | ₩31,823 | ₩31,823 | -1.61% | 2.6천 |
|---|
| 2025.11.11 | ₩32,049 | ₩32,917 | ₩32,049 | ₩32,565 | +1.61% | 2천 |
|---|
| 2025.11.10 | ₩30,660 | ₩31,763 | ₩30,527 | ₩31,763 | +3.60% | 1.1천 |
|---|
| 2025.11.07 | ₩30,901 | ₩31,048 | ₩30,714 | ₩31,030 | +0.42% | 1.2천 |
|---|
| 2025.11.06 | ₩30,407 | ₩30,620 | ₩30,066 | ₩30,066 | -1.12% | 1.2천 |
|---|
| 2025.11.05 | ₩30,273 | ₩30,513 | ₩30,198 | ₩30,198 | -0.25% | 1.6천 |
|---|
| 2025.11.04 | ₩30,220 | ₩30,273 | ₩30,029 | ₩30,029 | -0.63% | 1.4천 |
|---|
| 2025.11.03 | ₩30,874 | ₩30,887 | ₩30,791 | ₩30,791 | -0.27% | 1.3천 |
|---|
| 2025.10.31 | ₩30,754 | ₩31,038 | ₩30,714 | ₩31,038 | +0.92% | 1.8천 |
|---|
| 2025.10.30 | ₩30,821 | ₩31,021 | ₩30,453 | ₩30,453 | -1.19% | 1.2천 |
|---|
| 2025.10.29 | ₩30,727 | ₩30,901 | ₩30,672 | ₩30,672 | -0.18% | 1.6천 |
|---|
| 2025.10.28 | ₩30,767 | ₩30,861 | ₩30,463 | ₩30,463 | -0.99% | 2.3천 |
|---|
| 2025.10.27 | ₩31,118 | ₩31,154 | ₩30,967 | ₩31,025 | -0.30% | 2천 |
|---|
| 2025.10.24 | ₩31,729 | ₩31,729 | ₩30,829 | ₩30,829 | -2.84% | 2천 |
|---|
| 2025.10.23 | ₩32,703 | ₩32,703 | ₩31,737 | ₩31,737 | -2.96% | 3.6천 |
|---|
| 2025.10.22 | ₩31,301 | ₩31,710 | ₩30,687 | ₩31,710 | +1.31% | 1.6천 |
|---|
| 2025.10.21 | ₩31,542 | ₩31,542 | ₩31,241 | ₩31,241 | -0.95% | 1천 |
|---|
| 2025.10.20 | ₩30,326 | ₩31,532 | ₩30,326 | ₩31,532 | +3.98% | 1.1천 |
|---|
| 2025.10.17 | ₩31,106 | ₩31,106 | ₩31,106 | ₩31,106 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,938 | ₩30,938 | ₩30,938 | ₩30,938 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,462 | ₩31,590 | ₩31,462 | ₩31,590 | +0.41% | 400 |
|---|
| 2025.10.14 | ₩31,088 | ₩31,595 | ₩31,088 | ₩31,587 | +1.61% | 400 |
|---|
| 2025.10.13 | ₩31,502 | ₩31,686 | ₩31,408 | ₩31,686 | +0.58% | 2.9천 |
|---|
| 2025.10.10 | ₩32,244 | ₩32,244 | ₩31,014 | ₩31,014 | -3.81% | 600 |
|---|