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 | ₩59,598 | ₩61,519 | ₩59,438 | ₩59,511 | -0.15% | 1.7만 |
| 2026.10.08 | ₩59,558 | ₩61,299 | ₩59,558 | ₩60,705 | +1.93% | 1.2만 |
| 2026.10.07 | ₩56,836 | ₩57,423 | ₩56,029 | ₩56,480 | -0.63% | 1.7천 |
| 2026.10.06 | ₩54,748 | ₩55,922 | ₩54,748 | ₩55,922 | +2.14% | 200 |
| 2026.10.05 | ₩55,518 | ₩55,518 | ₩55,518 | ₩55,518 | 0.00% | 200 |
| 2026.10.02 | ₩53,674 | ₩54,154 | ₩52,033 | ₩54,122 | +0.84% | 2.1만 |
| 2026.10.01 | ₩52,260 | ₩54,114 | ₩52,260 | ₩54,114 | +3.55% | 1.4천 |
| 2026.09.30 | ₩51,119 | ₩51,119 | ₩51,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,059 |
| -0.12% |
| 600 |
| 2026.09.29 | ₩49,471 | ₩50,726 | ₩49,471 | ₩50,712 | +2.51% | 1.3천 |
|---|
| 2026.09.28 | ₩51,526 | ₩52,400 | ₩51,000 | ₩51,000 | -1.02% | 2.1만 |
|---|
| 2026.09.25 | ₩49,685 | ₩50,952 | ₩49,685 | ₩50,910 | +2.47% | 2.2천 |
|---|
| 2026.09.24 | ₩51,846 | ₩52,727 | ₩51,273 | ₩51,286 | -1.08% | 1.8만 |
|---|
| 2026.09.23 | ₩51,366 | ₩51,366 | ₩49,818 | ₩50,417 | -1.85% | 1.4만 |
|---|
| 2026.09.22 | ₩51,219 | ₩51,219 | ₩49,498 | ₩49,498 | -3.36% | 6.8천 |
|---|
| 2026.09.21 | ₩54,995 | ₩54,995 | ₩51,846 | ₩51,846 | -5.73% | 3.1천 |
|---|
| 2026.09.18 | ₩57,023 | ₩57,023 | ₩55,208 | ₩56,277 | -1.31% | 5.5천 |
|---|
| 2026.09.17 | ₩56,516 | ₩57,156 | ₩56,422 | ₩57,076 | +0.99% | 9.5천 |
|---|
| 2026.09.16 | ₩59,518 | ₩59,518 | ₩56,829 | ₩56,829 | -4.52% | 1.7천 |
|---|
| 2026.09.15 | ₩61,492 | ₩61,492 | ₩60,065 | ₩60,945 | -0.89% | 1천 |
|---|
| 2026.09.14 | ₩60,638 | ₩60,638 | ₩58,564 | ₩58,564 | -3.42% | 300 |
|---|
| 2026.09.11 | ₩60,825 | ₩60,825 | ₩60,312 | ₩60,424 | -0.66% | 1.2천 |
|---|
| 2026.09.10 | ₩59,598 | ₩60,158 | ₩59,598 | ₩60,158 | +0.94% | 600 |
|---|
| 2026.09.09 | ₩62,199 | ₩62,199 | ₩61,266 | ₩61,266 | -1.50% | 2.3천 |
|---|
| 2026.09.08 | ₩60,038 | ₩60,959 | ₩60,038 | ₩60,273 | +0.39% | 2.3천 |
|---|
| 2026.09.04 | ₩59,131 | ₩59,338 | ₩59,118 | ₩59,264 | +0.23% | 1.8천 |
|---|
| 2026.09.03 | ₩61,652 | ₩61,839 | ₩60,322 | ₩60,322 | -2.16% | 7.3천 |
|---|
| 2026.09.02 | ₩61,564 | ₩61,564 | ₩61,564 | ₩61,564 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩60,372 | ₩60,827 | ₩60,372 | ₩60,827 | +0.75% | 500 |
|---|
| 2026.08.31 | ₩59,037 | ₩60,318 | ₩58,677 | ₩60,292 | +2.12% | 6.8천 |
|---|
| 2026.08.28 | ₩56,396 | ₩57,240 | ₩56,396 | ₩57,240 | +1.50% | 5.6천 |
|---|
| 2026.08.27 | ₩56,596 | ₩56,596 | ₩56,152 | ₩56,152 | -0.78% | 3.5천 |
|---|
| 2026.08.26 | ₩56,124 | ₩56,124 | ₩56,124 | ₩56,124 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,422 | ₩56,422 | ₩55,629 | ₩55,629 | -1.41% | 9.7천 |
|---|
| 2026.08.24 | ₩56,636 | ₩56,961 | ₩56,036 | ₩56,961 | +0.57% | 900 |
|---|
| 2026.08.21 | ₩58,017 | ₩58,017 | ₩57,276 | ₩57,562 | -0.78% | 1천 |
|---|
| 2026.08.20 | ₩58,084 | ₩58,117 | ₩58,030 | ₩58,030 | -0.09% | 500 |
|---|
| 2026.08.19 | ₩58,704 | ₩58,704 | ₩57,170 | ₩57,379 | -2.26% | 1.1천 |
|---|
| 2026.08.18 | ₩56,516 | ₩57,633 | ₩56,516 | ₩57,633 | +1.98% | 1.9천 |
|---|
| 2026.08.17 | ₩55,569 | ₩56,117 | ₩55,569 | ₩56,117 | +0.99% | 500 |
|---|
| 2026.08.14 | ₩54,154 | ₩55,635 | ₩54,154 | ₩55,490 | +2.47% | 800 |
|---|
| 2026.08.13 | ₩53,615 | ₩53,615 | ₩53,615 | ₩53,615 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩53,941 | ₩54,475 | ₩53,941 | ₩54,325 | +0.71% | 1.2천 |
|---|
| 2026.08.11 | ₩54,074 | ₩54,168 | ₩53,968 | ₩54,168 | +0.17% | 3.4천 |
|---|
| 2026.08.10 | ₩51,646 | ₩52,970 | ₩51,646 | ₩52,970 | +2.56% | 1.9천 |
|---|
| 2026.08.07 | ₩49,493 | ₩49,493 | ₩48,914 | ₩48,914 | -1.17% | 400 |
|---|
| 2026.08.06 | ₩50,405 | ₩50,405 | ₩49,531 | ₩50,138 | -0.53% | 1.6천 |
|---|
| 2026.08.05 | ₩49,258 | ₩49,258 | ₩48,727 | ₩48,727 | -1.08% | 400 |
|---|
| 2026.08.04 | ₩49,498 | ₩50,552 | ₩49,498 | ₩50,189 | +1.40% | 1.1천 |
|---|
| 2026.08.03 | ₩50,018 | ₩50,058 | ₩49,431 | ₩49,938 | -0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩50,138 | ₩51,299 | ₩50,138 | ₩51,176 | +2.07% | 600 |
|---|
| 2026.07.30 | ₩48,764 | ₩50,205 | ₩48,764 | ₩49,351 | +1.20% | 2.4천 |
|---|
| 2026.07.29 | ₩49,752 | ₩49,978 | ₩49,511 | ₩49,738 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩50,219 | ₩50,219 | ₩48,594 | ₩48,594 | -3.24% | 200 |
|---|
| 2026.07.27 | ₩50,899 | ₩50,899 | ₩49,968 | ₩49,968 | -1.83% | 500 |
|---|
| 2026.07.24 | ₩53,047 | ₩53,928 | ₩52,747 | ₩52,747 | -0.57% | 2.6천 |
|---|
| 2026.07.23 | ₩51,873 | ₩51,873 | ₩51,225 | ₩51,225 | -1.25% | 1.5천 |
|---|
| 2026.07.22 | ₩50,285 | ₩50,886 | ₩50,285 | ₩50,565 | +0.56% | 1.9천 |
|---|
| 2026.07.21 | ₩48,591 | ₩48,986 | ₩48,457 | ₩48,986 | +0.81% | 400 |
|---|
| 2026.07.20 | ₩47,497 | ₩48,658 | ₩47,490 | ₩48,337 | +1.77% | 2.4천 |
|---|
| 2026.07.17 | ₩47,657 | ₩47,753 | ₩47,510 | ₩47,753 | +0.20% | 1.8천 |
|---|
| 2026.07.16 | ₩47,137 | ₩47,342 | ₩47,137 | ₩47,342 | +0.44% | 1.4천 |
|---|
| 2026.07.15 | ₩46,910 | ₩46,910 | ₩46,349 | ₩46,714 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩47,443 | ₩47,443 | ₩47,338 | ₩47,338 | -0.22% | 500 |
|---|
| 2026.07.13 | ₩46,403 | ₩47,470 | ₩46,403 | ₩46,971 | +1.22% | 2.2천 |
|---|
| 2026.07.10 | ₩44,708 | ₩45,335 | ₩44,708 | ₩45,335 | +1.40% | 400 |
|---|
| 2026.07.09 | ₩45,095 | ₩45,095 | ₩44,732 | ₩44,732 | -0.80% | 600 |
|---|
| 2026.07.08 | ₩45,722 | ₩46,149 | ₩45,095 | ₩45,790 | +0.15% | 2.8천 |
|---|
| 2026.07.07 | ₩43,801 | ₩45,135 | ₩43,548 | ₩44,949 | +2.62% | 1.1만 |
|---|
| 2026.07.06 | ₩42,720 | ₩42,720 | ₩42,000 | ₩42,147 | -1.34% | 1.1만 |
|---|
| 2026.07.02 | ₩42,187 | ₩42,320 | ₩41,640 | ₩42,320 | +0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩41,584 | ₩41,584 | ₩41,584 | ₩41,584 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩42,867 | ₩43,494 | ₩42,660 | ₩42,660 | -0.48% | 1.4천 |
|---|
| 2026.06.29 | ₩44,735 | ₩44,735 | ₩43,118 | ₩43,118 | -3.61% | 300 |
|---|
| 2026.06.26 | ₩44,628 | ₩44,692 | ₩44,628 | ₩44,692 | +0.14% | 700 |
|---|
| 2026.06.25 | ₩44,802 | ₩45,054 | ₩44,628 | ₩45,054 | +0.56% | 3.5천 |
|---|
| 2026.06.24 | ₩43,921 | ₩44,508 | ₩43,841 | ₩44,487 | +1.29% | 2.5천 |
|---|
| 2026.06.23 | ₩45,656 | ₩46,203 | ₩45,549 | ₩46,203 | +1.20% | 1.7천 |
|---|
| 2026.06.22 | ₩45,656 | ₩45,913 | ₩45,255 | ₩45,913 | +0.56% | 4.6천 |
|---|
| 2026.06.18 | ₩45,749 | ₩45,749 | ₩44,668 | ₩44,870 | -1.92% | 7.9천 |
|---|
| 2026.06.17 | ₩47,586 | ₩48,111 | ₩46,696 | ₩46,696 | -1.87% | 500 |
|---|
| 2026.06.16 | ₩47,163 | ₩48,207 | ₩47,163 | ₩48,207 | +2.21% | 500 |
|---|
| 2026.06.15 | ₩48,564 | ₩49,058 | ₩48,497 | ₩48,643 | +0.16% | 4.9천 |
|---|
| 2026.06.12 | ₩53,047 | ₩53,047 | ₩52,020 | ₩52,020 | -1.94% | 600 |
|---|
| 2026.06.11 | ₩53,234 | ₩53,521 | ₩51,543 | ₩51,543 | -3.18% | 1.7천 |
|---|
| 2026.06.10 | ₩53,074 | ₩54,141 | ₩53,074 | ₩53,314 | +0.45% | 3.2천 |
|---|
| 2026.06.09 | ₩51,459 | ₩52,054 | ₩51,459 | ₩52,054 | +1.16% | 1천 |
|---|
| 2026.06.08 | ₩52,914 | ₩53,794 | ₩52,914 | ₩53,505 | +1.12% | 1.2천 |
|---|
| 2026.06.05 | ₩52,673 | ₩52,673 | ₩52,137 | ₩52,137 | -1.02% | 300 |
|---|
| 2026.06.04 | ₩54,294 | ₩54,320 | ₩54,294 | ₩54,320 | +0.05% | 400 |
|---|
| 2026.06.03 | ₩52,753 | ₩54,528 | ₩52,753 | ₩54,153 | +2.65% | 1.5천 |
|---|
| 2026.06.02 | ₩51,286 | ₩52,589 | ₩51,286 | ₩52,589 | +2.54% | 600 |
|---|
| 2026.06.01 | ₩50,918 | ₩50,918 | ₩50,918 | ₩50,918 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩50,592 | ₩50,592 | ₩50,121 | ₩50,121 | -0.93% | 1.3천 |
|---|
| 2026.05.28 | ₩52,607 | ₩52,607 | ₩51,099 | ₩51,391 | -2.31% | 1.4천 |
|---|
| 2026.05.27 | ₩52,220 | ₩52,553 | ₩51,940 | ₩52,271 | +0.10% | 2.1천 |
|---|
| 2026.05.26 | ₩55,729 | ₩56,996 | ₩54,274 | ₩54,274 | -2.61% | 7.8천 |
|---|
| 2026.05.22 | ₩56,129 | ₩57,090 | ₩56,129 | ₩56,701 | +1.02% | 2.9천 |
|---|
| 2026.05.21 | ₩58,210 | ₩58,210 | ₩56,049 | ₩56,663 | -2.66% | 4천 |
|---|
| 2026.05.20 | ₩59,798 | ₩59,985 | ₩57,354 | ₩57,354 | -4.09% | 1.9천 |
|---|
| 2026.05.19 | ₩59,291 | ₩59,985 | ₩58,250 | ₩59,503 | +0.36% | 6.9천 |
|---|
| 2026.05.18 | ₩56,543 | ₩58,704 | ₩55,262 | ₩58,426 | +3.33% | 8.8천 |
|---|
| 2026.05.15 | ₩55,128 | ₩56,346 | ₩55,128 | ₩56,346 | +2.21% | 1.6천 |
|---|
| 2026.05.14 | ₩53,994 | ₩54,621 | ₩53,994 | ₩54,621 | +1.16% | 200 |
|---|
| 2026.05.13 | ₩53,020 | ₩53,491 | ₩52,920 | ₩53,491 | +0.89% | 1.7천 |
|---|
| 2026.05.12 | ₩52,794 | ₩53,614 | ₩52,580 | ₩53,441 | +1.23% | 1.8천 |
|---|
| 2026.05.11 | ₩50,792 | ₩52,180 | ₩50,792 | ₩52,180 | +2.73% | 3.2천 |
|---|
| 2026.05.08 | ₩49,765 | ₩50,379 | ₩49,325 | ₩49,325 | -0.88% | 1.4천 |
|---|
| 2026.05.07 | ₩50,165 | ₩50,259 | ₩50,018 | ₩50,125 | -0.08% | 1.2천 |
|---|
| 2026.05.06 | ₩53,607 | ₩53,928 | ₩51,953 | ₩52,607 | -1.87% | 4.7천 |
|---|
| 2026.05.05 | ₩55,195 | ₩56,596 | ₩55,155 | ₩56,276 | +1.96% | 4.6천 |
|---|
| 2026.05.04 | ₩54,648 | ₩56,136 | ₩54,648 | ₩55,969 | +2.42% | 1.8천 |
|---|
| 2026.05.01 | ₩56,036 | ₩56,236 | ₩55,729 | ₩55,969 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩55,555 | ₩57,210 | ₩55,422 | ₩57,210 | +2.98% | 1.2천 |
|---|
| 2026.04.29 | ₩55,088 | ₩55,937 | ₩55,088 | ₩55,937 | +1.54% | 600 |
|---|
| 2026.04.28 | ₩54,408 | ₩54,408 | ₩53,941 | ₩54,274 | -0.25% | 2.3천 |
|---|
| 2026.04.27 | ₩54,141 | ₩54,141 | ₩52,727 | ₩52,760 | -2.55% | 1.5천 |
|---|
| 2026.04.24 | ₩52,553 | ₩53,220 | ₩52,373 | ₩53,210 | +1.25% | 1.2천 |
|---|
| 2026.04.23 | ₩53,461 | ₩53,661 | ₩53,200 | ₩53,647 | +0.35% | 1.5천 |
|---|
| 2026.04.22 | ₩52,340 | ₩52,812 | ₩52,340 | ₩52,627 | +0.55% | 1.4천 |
|---|
| 2026.04.21 | ₩50,792 | ₩51,286 | ₩50,645 | ₩51,286 | +0.97% | 4.3천 |
|---|
| 2026.04.20 | ₩50,726 | ₩51,219 | ₩49,937 | ₩49,937 | -1.55% | 6.4천 |
|---|
| 2026.04.17 | ₩49,231 | ₩50,325 | ₩46,710 | ₩50,237 | +2.04% | 1.6만 |
|---|
| 2026.04.16 | ₩51,426 | ₩51,873 | ₩51,426 | ₩51,647 | +0.43% | 1.1만 |
|---|
| 2026.04.15 | ₩50,779 | ₩51,313 | ₩50,432 | ₩50,968 | +0.37% | 4.3천 |
|---|
| 2026.04.14 | ₩50,539 | ₩51,047 | ₩50,419 | ₩51,047 | +1.01% | 9.4천 |
|---|
| 2026.04.13 | ₩53,701 | ₩53,701 | ₩52,300 | ₩52,926 | -1.44% | 2.6천 |
|---|
| 2026.04.10 | ₩53,634 | ₩54,248 | ₩52,553 | ₩52,810 | -1.54% | 1.3만 |
|---|
| 2026.04.09 | ₩55,248 | ₩55,715 | ₩53,892 | ₩53,892 | -2.46% | 5.3천 |
|---|
| 2026.04.08 | ₩51,339 | ₩54,655 | ₩50,539 | ₩54,409 | +5.98% | 8천 |
|---|
| 2026.04.07 | ₩57,103 | ₩57,597 | ₩56,849 | ₩56,849 | -0.44% | 6.2천 |
|---|
| 2026.04.06 | ₩55,902 | ₩56,152 | ₩55,235 | ₩56,152 | +0.45% | 3.2천 |
|---|
| 2026.04.02 | ₩57,730 | ₩58,084 | ₩55,022 | ₩55,312 | -4.19% | 2천 |
|---|
| 2026.04.01 | ₩55,782 | ₩57,557 | ₩53,274 | ₩55,148 | -1.14% | 2.2만 |
|---|
| 2026.03.31 | ₩61,359 | ₩61,359 | ₩57,170 | ₩58,745 | -4.26% | 1.1만 |
|---|
| 2026.03.30 | ₩62,386 | ₩62,947 | ₩59,638 | ₩59,905 | -3.98% | 1만 |
|---|
| 2026.03.27 | ₩59,905 | ₩61,639 | ₩59,905 | ₩61,292 | +2.32% | 6.9천 |
|---|
| 2026.03.26 | ₩58,064 | ₩59,905 | ₩58,064 | ₩59,598 | +2.64% | 5천 |
|---|
| 2026.03.25 | ₩60,038 | ₩60,038 | ₩57,370 | ₩57,878 | -3.60% | 7.2천 |
|---|
| 2026.03.24 | ₩57,036 | ₩59,104 | ₩57,036 | ₩58,077 | +1.82% | 1.4만 |
|---|
| 2026.03.23 | ₩54,715 | ₩56,569 | ₩53,848 | ₩56,222 | +2.76% | 1.1만 |
|---|
| 2026.03.20 | ₩54,848 | ₩55,422 | ₩54,221 | ₩54,221 | -1.14% | 4천 |
|---|
| 2026.03.19 | ₩53,394 | ₩54,815 | ₩53,394 | ₩54,266 | +1.63% | 8.7천 |
|---|
| 2026.03.18 | ₩52,940 | ₩53,607 | ₩52,927 | ₩52,927 | -0.03% | 1.4만 |
|---|
| 2026.03.17 | ₩53,034 | ₩54,024 | ₩52,927 | ₩52,927 | -0.20% | 5.2천 |
|---|
| 2026.03.16 | ₩52,513 | ₩52,513 | ₩51,463 | ₩52,180 | -0.64% | 5.6천 |
|---|
| 2026.03.13 | ₩51,406 | ₩52,033 | ₩51,006 | ₩51,793 | +0.75% | 7.6천 |
|---|
| 2026.03.12 | ₩50,886 | ₩52,033 | ₩50,886 | ₩51,112 | +0.45% | 1.1만 |
|---|
| 2026.03.11 | ₩48,057 | ₩49,780 | ₩48,057 | ₩49,780 | +3.58% | 4천 |
|---|
| 2026.03.10 | ₩47,790 | ₩48,871 | ₩46,790 | ₩47,525 | -0.56% | 1.4만 |
|---|
| 2026.03.09 | ₩49,712 | ₩50,205 | ₩48,791 | ₩48,922 | -1.59% | 1.1만 |
|---|
| 2026.03.06 | ₩51,059 | ₩51,059 | ₩49,191 | ₩49,466 | -3.12% | 1.4만 |
|---|
| 2026.03.05 | ₩48,738 | ₩49,765 | ₩48,738 | ₩49,450 | +1.46% | 1.1만 |
|---|
| 2026.03.04 | ₩48,271 | ₩48,631 | ₩46,830 | ₩48,598 | +0.68% | 6.1만 |
|---|
| 2026.03.03 | ₩51,339 | ₩52,033 | ₩49,205 | ₩49,566 | -3.45% | 1.6만 |
|---|
| 2026.03.02 | ₩52,033 | ₩52,033 | ₩48,898 | ₩50,221 | -3.48% | 1.2만 |
|---|
| 2026.02.27 | ₩47,350 | ₩48,417 | ₩46,456 | ₩47,937 | +1.24% | 5.2만 |
|---|
| 2026.02.26 | ₩45,002 | ₩46,883 | ₩45,002 | ₩46,281 | +2.84% | 4천 |
|---|
| 2026.02.25 | ₩46,630 | ₩46,630 | ₩45,549 | ₩46,229 | -0.86% | 2.5천 |
|---|
| 2026.02.24 | ₩46,176 | ₩46,570 | ₩45,636 | ₩46,570 | +0.85% | 5.8천 |
|---|
| 2026.02.23 | ₩46,563 | ₩48,864 | ₩46,123 | ₩46,239 | -0.70% | 6.9천 |
|---|
| 2026.02.20 | ₩46,109 | ₩46,109 | ₩45,449 | ₩45,845 | -0.57% | 2.7천 |
|---|
| 2026.02.19 | ₩47,377 | ₩47,377 | ₩46,443 | ₩46,610 | -1.62% | 3.8천 |
|---|
| 2026.02.18 | ₩45,629 | ₩46,116 | ₩45,415 | ₩46,116 | +1.07% | 1.3천 |
|---|
| 2026.02.17 | ₩46,016 | ₩46,016 | ₩43,654 | ₩44,337 | -3.65% | 4.6천 |
|---|
| 2026.02.13 | ₩45,589 | ₩45,616 | ₩45,210 | ₩45,391 | -0.43% | 5.8천 |
|---|
| 2026.02.12 | ₩46,003 | ₩46,003 | ₩44,682 | ₩44,768 | -2.68% | 4.2천 |
|---|
| 2026.02.11 | ₩44,572 | ₩45,829 | ₩44,508 | ₩45,802 | +2.76% | 4.6천 |
|---|
| 2026.02.10 | ₩43,361 | ₩43,494 | ₩42,787 | ₩43,103 | -0.59% | 2.9천 |
|---|
| 2026.02.09 | ₩42,213 | ₩43,254 | ₩42,213 | ₩43,147 | +2.21% | 2.9천 |
|---|
| 2026.02.06 | ₩42,640 | ₩42,660 | ₩41,893 | ₩42,391 | -0.59% | 8.3천 |
|---|
| 2026.02.05 | ₩40,959 | ₩41,453 | ₩40,959 | ₩41,437 | +1.17% | 2.1천 |
|---|
| 2026.02.04 | ₩41,426 | ₩42,287 | ₩41,426 | ₩42,189 | +1.84% | 3천 |
|---|
| 2026.02.03 | ₩38,758 | ₩41,002 | ₩38,758 | ₩41,002 | +5.79% | 2.6천 |
|---|
| 2026.02.02 | ₩38,971 | ₩39,385 | ₩38,775 | ₩38,775 | -0.50% | 2천 |
|---|
| 2026.01.30 | ₩39,452 | ₩40,479 | ₩38,658 | ₩40,479 | +2.60% | 3.3천 |
|---|
| 2026.01.29 | ₩40,025 | ₩40,713 | ₩39,625 | ₩39,625 | -1.00% | 6.7천 |
|---|
| 2026.01.28 | ₩38,266 | ₩38,741 | ₩38,266 | ₩38,741 | +1.24% | 2.4천 |
|---|
| 2026.01.27 | ₩36,877 | ₩37,664 | ₩36,877 | ₩37,664 | +2.13% | 1천 |
|---|
| 2026.01.26 | ₩38,118 | ₩38,118 | ₩36,503 | ₩36,671 | -3.79% | 3.5천 |
|---|
| 2026.01.23 | ₩36,863 | ₩36,863 | ₩36,743 | ₩36,797 | -0.18% | 4.5천 |
|---|
| 2026.01.22 | ₩36,303 | ₩36,303 | ₩35,863 | ₩36,011 | -0.80% | 1.8천 |
|---|
| 2026.01.21 | ₩36,223 | ₩36,223 | ₩36,040 | ₩36,040 | -0.50% | 900 |
|---|
| 2026.01.20 | ₩35,436 | ₩35,436 | ₩34,858 | ₩34,858 | -1.63% | 1.1천 |
|---|
| 2026.01.16 | ₩35,236 | ₩35,236 | ₩35,168 | ₩35,168 | -0.19% | 1.2천 |
|---|
| 2026.01.15 | ₩35,262 | ₩35,876 | ₩35,093 | ₩35,093 | -0.48% | 1.1천 |
|---|
| 2026.01.14 | ₩35,276 | ₩36,423 | ₩35,182 | ₩35,939 | +1.88% | 2.5천 |
|---|
| 2026.01.13 | ₩34,035 | ₩34,715 | ₩34,035 | ₩34,315 | +0.82% | 2.7천 |
|---|
| 2026.01.12 | ₩33,421 | ₩33,528 | ₩33,074 | ₩33,312 | -0.33% | 3천 |
|---|
| 2026.01.09 | ₩33,541 | ₩34,142 | ₩33,541 | ₩33,739 | +0.59% | 6.4천 |
|---|
| 2026.01.08 | ₩32,154 | ₩33,795 | ₩32,154 | ₩33,785 | +5.07% | 3.3천 |
|---|
| 2026.01.07 | ₩32,514 | ₩33,021 | ₩31,780 | ₩31,780 | -2.26% | 2천 |
|---|
| 2026.01.06 | ₩34,449 | ₩34,449 | ₩32,661 | ₩32,735 | -4.97% | 3.4천 |
|---|
| 2026.01.05 | ₩35,543 | ₩35,543 | ₩32,781 | ₩34,649 | -2.52% | 1.4만 |
|---|
| 2026.01.02 | ₩32,541 | ₩33,233 | ₩32,541 | ₩33,233 | +2.13% | 800 |
|---|
| 2025.12.31 | ₩32,154 | ₩32,154 | ₩31,995 | ₩31,995 | -0.49% | 400 |
|---|
| 2025.12.30 | ₩32,020 | ₩32,244 | ₩32,020 | ₩32,244 | +0.70% | 300 |
|---|
| 2025.12.29 | ₩31,353 | ₩31,636 | ₩31,353 | ₩31,636 | +0.90% | 200 |
|---|
| 2025.12.26 | ₩31,333 | ₩31,333 | ₩30,913 | ₩31,089 | -0.78% | 500 |
|---|
| 2025.12.24 | ₩31,500 | ₩31,500 | ₩31,220 | ₩31,220 | -0.89% | 400 |
|---|
| 2025.12.23 | ₩31,220 | ₩31,451 | ₩31,220 | ₩31,451 | +0.74% | 300 |
|---|
| 2025.12.22 | ₩31,260 | ₩31,293 | ₩30,019 | ₩30,019 | -3.97% | 1.3천 |
|---|
| 2025.12.19 | ₩30,446 | ₩30,446 | ₩30,433 | ₩30,433 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩31,353 | ₩31,353 | ₩30,737 | ₩30,738 | -1.96% | 800 |
|---|
| 2025.12.17 | ₩31,020 | ₩31,553 | ₩31,020 | ₩31,551 | +1.71% | 300 |
|---|
| 2025.12.16 | ₩31,060 | ₩31,353 | ₩30,152 | ₩31,353 | +0.95% | 2.7천 |
|---|
| 2025.12.15 | ₩31,910 | ₩31,910 | ₩31,910 | ₩31,910 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,914 | ₩32,914 | ₩32,518 | ₩32,518 | -1.20% | 900 |
|---|
| 2025.12.11 | ₩33,435 | ₩33,435 | ₩33,141 | ₩33,141 | -0.88% | 300 |
|---|
| 2025.12.10 | ₩32,621 | ₩33,435 | ₩32,621 | ₩33,330 | +2.18% | 700 |
|---|
| 2025.12.09 | ₩33,034 | ₩33,154 | ₩32,489 | ₩32,489 | -1.65% | 400 |
|---|
| 2025.12.08 | ₩32,327 | ₩32,385 | ₩32,300 | ₩32,385 | +0.18% | 1.2천 |
|---|
| 2025.12.05 | ₩33,621 | ₩33,688 | ₩33,084 | ₩33,084 | -1.60% | 600 |
|---|
| 2025.12.04 | ₩33,074 | ₩33,427 | ₩33,034 | ₩33,427 | +1.06% | 4.5천 |
|---|
| 2025.12.03 | ₩32,314 | ₩32,834 | ₩32,314 | ₩32,758 | +1.37% | 4천 |
|---|
| 2025.12.02 | ₩31,679 | ₩31,679 | ₩31,268 | ₩31,500 | -0.56% | 500 |
|---|
| 2025.12.01 | ₩32,256 | ₩32,256 | ₩32,256 | ₩32,256 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩31,553 | ₩31,740 | ₩31,553 | ₩31,589 | +0.11% | 800 |
|---|
| 2025.11.26 | ₩30,934 | ₩31,086 | ₩30,836 | ₩30,836 | -0.32% | 800 |
|---|
| 2025.11.25 | ₩30,379 | ₩30,379 | ₩30,126 | ₩30,359 | -0.07% | 2.5천 |
|---|
| 2025.11.24 | ₩31,420 | ₩31,874 | ₩30,052 | ₩30,988 | -1.38% | 2.7천 |
|---|
| 2025.11.21 | ₩30,646 | ₩31,220 | ₩30,413 | ₩31,101 | +1.48% | 1.6천 |
|---|
| 2025.11.20 | ₩31,874 | ₩32,180 | ₩30,928 | ₩30,928 | -2.97% | 1.4천 |
|---|
| 2025.11.19 | ₩30,780 | ₩31,230 | ₩30,686 | ₩31,230 | +1.47% | 1.3천 |
|---|
| 2025.11.18 | ₩31,567 | ₩32,267 | ₩31,567 | ₩32,151 | +1.85% | 1.6천 |
|---|
| 2025.11.17 | ₩32,621 | ₩32,621 | ₩31,673 | ₩31,998 | -1.91% | 1.6천 |
|---|
| 2025.11.14 | ₩31,954 | ₩32,998 | ₩31,713 | ₩32,998 | +3.27% | 1.9천 |
|---|
| 2025.11.13 | ₩32,258 | ₩32,341 | ₩31,911 | ₩31,911 | -1.08% | 2.3천 |
|---|
| 2025.11.12 | ₩32,314 | ₩32,314 | ₩31,795 | ₩31,795 | -1.61% | 2.6천 |
|---|
| 2025.11.11 | ₩32,020 | ₩32,888 | ₩32,020 | ₩32,535 | +1.61% | 2천 |
|---|
| 2025.11.10 | ₩30,633 | ₩31,735 | ₩30,499 | ₩31,735 | +3.60% | 1.1천 |
|---|
| 2025.11.07 | ₩30,873 | ₩31,020 | ₩30,686 | ₩31,002 | +0.42% | 1.2천 |
|---|
| 2025.11.06 | ₩30,379 | ₩30,593 | ₩30,039 | ₩30,039 | -1.12% | 1.2천 |
|---|
| 2025.11.05 | ₩30,246 | ₩30,486 | ₩30,171 | ₩30,171 | -0.25% | 1.6천 |
|---|
| 2025.11.04 | ₩30,192 | ₩30,246 | ₩30,002 | ₩30,002 | -0.63% | 1.4천 |
|---|
| 2025.11.03 | ₩30,846 | ₩30,860 | ₩30,764 | ₩30,764 | -0.27% | 1.3천 |
|---|
| 2025.10.31 | ₩30,726 | ₩31,010 | ₩30,686 | ₩31,010 | +0.92% | 1.8천 |
|---|
| 2025.10.30 | ₩30,793 | ₩30,993 | ₩30,426 | ₩30,426 | -1.19% | 1.2천 |
|---|
| 2025.10.29 | ₩30,699 | ₩30,873 | ₩30,645 | ₩30,645 | -0.18% | 1.6천 |
|---|
| 2025.10.28 | ₩30,740 | ₩30,833 | ₩30,435 | ₩30,435 | -0.99% | 2.3천 |
|---|
| 2025.10.27 | ₩31,090 | ₩31,126 | ₩30,940 | ₩30,997 | -0.30% | 2천 |
|---|
| 2025.10.24 | ₩31,700 | ₩31,700 | ₩30,801 | ₩30,801 | -2.84% | 2천 |
|---|
| 2025.10.23 | ₩32,674 | ₩32,674 | ₩31,708 | ₩31,708 | -2.96% | 3.6천 |
|---|
| 2025.10.22 | ₩31,273 | ₩31,681 | ₩30,659 | ₩31,681 | +1.31% | 1.6천 |
|---|
| 2025.10.21 | ₩31,513 | ₩31,513 | ₩31,213 | ₩31,213 | -0.95% | 1천 |
|---|
| 2025.10.20 | ₩30,299 | ₩31,504 | ₩30,299 | ₩31,504 | +3.98% | 1.1천 |
|---|
| 2025.10.17 | ₩31,078 | ₩31,078 | ₩31,078 | ₩31,078 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,910 | ₩30,910 | ₩30,910 | ₩30,910 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,433 | ₩31,561 | ₩31,433 | ₩31,561 | +0.41% | 400 |
|---|
| 2025.10.14 | ₩31,060 | ₩31,567 | ₩31,060 | ₩31,559 | +1.61% | 400 |
|---|
| 2025.10.13 | ₩31,473 | ₩31,657 | ₩31,380 | ₩31,657 | +0.58% | 2.9천 |
|---|
| 2025.10.10 | ₩32,215 | ₩32,215 | ₩30,986 | ₩30,986 | -3.81% | 600 |
|---|