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 | ₩59,605 | ₩61,527 | ₩59,445 | ₩59,519 | -0.15% | 1.7만 |
| 2026.10.08 | ₩59,565 | ₩61,307 | ₩59,565 | ₩60,713 | +1.93% | 1.2만 |
| 2026.10.07 | ₩56,843 | ₩57,430 | ₩56,036 | ₩56,487 | -0.63% | 1.7천 |
| 2026.10.06 | ₩54,755 | ₩55,929 | ₩54,755 | ₩55,929 | +2.14% | 200 |
| 2026.10.05 | ₩55,525 | ₩55,525 | ₩55,525 | ₩55,525 | 0.00% | 200 |
| 2026.10.02 | ₩53,681 | ₩54,161 | ₩52,040 | ₩54,129 | +0.84% | 2.1만 |
| 2026.10.01 | ₩52,266 | ₩54,121 | ₩52,266 | ₩54,121 | +3.55% | 1.4천 |
| 2026.09.30 | ₩51,126 | ₩51,126 | ₩51,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,066 |
| -0.12% |
| 600 |
| 2026.09.29 | ₩49,478 | ₩50,732 | ₩49,478 | ₩50,719 | +2.51% | 1.3천 |
|---|
| 2026.09.28 | ₩51,533 | ₩52,407 | ₩51,007 | ₩51,007 | -1.02% | 2.1만 |
|---|
| 2026.09.25 | ₩49,691 | ₩50,959 | ₩49,691 | ₩50,916 | +2.47% | 2.2천 |
|---|
| 2026.09.24 | ₩51,853 | ₩52,734 | ₩51,279 | ₩51,292 | -1.08% | 1.8만 |
|---|
| 2026.09.23 | ₩51,372 | ₩51,372 | ₩49,825 | ₩50,424 | -1.85% | 1.4만 |
|---|
| 2026.09.22 | ₩51,226 | ₩51,226 | ₩49,504 | ₩49,504 | -3.36% | 6.8천 |
|---|
| 2026.09.21 | ₩55,002 | ₩55,002 | ₩51,853 | ₩51,853 | -5.73% | 3.1천 |
|---|
| 2026.09.18 | ₩57,030 | ₩57,030 | ₩55,215 | ₩56,284 | -1.31% | 5.5천 |
|---|
| 2026.09.17 | ₩56,523 | ₩57,164 | ₩56,430 | ₩57,083 | +0.99% | 9.5천 |
|---|
| 2026.09.16 | ₩59,525 | ₩59,525 | ₩56,837 | ₩56,837 | -4.52% | 1.7천 |
|---|
| 2026.09.15 | ₩61,500 | ₩61,500 | ₩60,072 | ₩60,953 | -0.89% | 1천 |
|---|
| 2026.09.14 | ₩60,646 | ₩60,646 | ₩58,571 | ₩58,571 | -3.42% | 300 |
|---|
| 2026.09.11 | ₩60,833 | ₩60,833 | ₩60,319 | ₩60,431 | -0.66% | 1.2천 |
|---|
| 2026.09.10 | ₩59,605 | ₩60,166 | ₩59,605 | ₩60,166 | +0.94% | 600 |
|---|
| 2026.09.09 | ₩62,207 | ₩62,207 | ₩61,273 | ₩61,273 | -1.50% | 2.3천 |
|---|
| 2026.09.08 | ₩60,046 | ₩60,966 | ₩60,046 | ₩60,281 | +0.39% | 2.3천 |
|---|
| 2026.09.04 | ₩59,138 | ₩59,345 | ₩59,125 | ₩59,272 | +0.23% | 1.8천 |
|---|
| 2026.09.03 | ₩61,660 | ₩61,847 | ₩60,330 | ₩60,330 | -2.16% | 7.3천 |
|---|
| 2026.09.02 | ₩61,572 | ₩61,572 | ₩61,572 | ₩61,572 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩60,379 | ₩60,834 | ₩60,379 | ₩60,834 | +0.75% | 500 |
|---|
| 2026.08.31 | ₩59,045 | ₩60,326 | ₩58,685 | ₩60,299 | +2.12% | 6.8천 |
|---|
| 2026.08.28 | ₩56,403 | ₩57,248 | ₩56,403 | ₩57,248 | +1.50% | 5.6천 |
|---|
| 2026.08.27 | ₩56,603 | ₩56,603 | ₩56,159 | ₩56,159 | -0.78% | 3.5천 |
|---|
| 2026.08.26 | ₩56,131 | ₩56,131 | ₩56,131 | ₩56,131 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,430 | ₩56,430 | ₩55,636 | ₩55,636 | -1.41% | 9.7천 |
|---|
| 2026.08.24 | ₩56,643 | ₩56,969 | ₩56,043 | ₩56,969 | +0.57% | 900 |
|---|
| 2026.08.21 | ₩58,024 | ₩58,024 | ₩57,284 | ₩57,569 | -0.78% | 1천 |
|---|
| 2026.08.20 | ₩58,091 | ₩58,124 | ₩58,038 | ₩58,038 | -0.09% | 500 |
|---|
| 2026.08.19 | ₩58,711 | ₩58,711 | ₩57,177 | ₩57,386 | -2.26% | 1.1천 |
|---|
| 2026.08.18 | ₩56,523 | ₩57,640 | ₩56,523 | ₩57,640 | +1.98% | 1.9천 |
|---|
| 2026.08.17 | ₩55,576 | ₩56,124 | ₩55,576 | ₩56,124 | +0.99% | 500 |
|---|
| 2026.08.14 | ₩54,161 | ₩55,642 | ₩54,161 | ₩55,497 | +2.47% | 800 |
|---|
| 2026.08.13 | ₩53,622 | ₩53,622 | ₩53,622 | ₩53,622 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩53,948 | ₩54,482 | ₩53,948 | ₩54,332 | +0.71% | 1.2천 |
|---|
| 2026.08.11 | ₩54,081 | ₩54,175 | ₩53,974 | ₩54,175 | +0.17% | 3.4천 |
|---|
| 2026.08.10 | ₩51,653 | ₩52,976 | ₩51,653 | ₩52,976 | +2.56% | 1.9천 |
|---|
| 2026.08.07 | ₩49,499 | ₩49,499 | ₩48,920 | ₩48,920 | -1.17% | 400 |
|---|
| 2026.08.06 | ₩50,412 | ₩50,412 | ₩49,538 | ₩50,145 | -0.53% | 1.6천 |
|---|
| 2026.08.05 | ₩49,264 | ₩49,264 | ₩48,733 | ₩48,733 | -1.08% | 400 |
|---|
| 2026.08.04 | ₩49,504 | ₩50,559 | ₩49,504 | ₩50,196 | +1.40% | 1.1천 |
|---|
| 2026.08.03 | ₩50,025 | ₩50,065 | ₩49,438 | ₩49,945 | -0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩50,145 | ₩51,306 | ₩50,145 | ₩51,183 | +2.07% | 600 |
|---|
| 2026.07.30 | ₩48,770 | ₩50,212 | ₩48,770 | ₩49,358 | +1.20% | 2.4천 |
|---|
| 2026.07.29 | ₩49,758 | ₩49,985 | ₩49,518 | ₩49,745 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩50,225 | ₩50,225 | ₩48,600 | ₩48,600 | -3.24% | 200 |
|---|
| 2026.07.27 | ₩50,905 | ₩50,905 | ₩49,974 | ₩49,974 | -1.83% | 500 |
|---|
| 2026.07.24 | ₩53,054 | ₩53,934 | ₩52,754 | ₩52,754 | -0.57% | 2.6천 |
|---|
| 2026.07.23 | ₩51,880 | ₩51,880 | ₩51,231 | ₩51,231 | -1.25% | 1.5천 |
|---|
| 2026.07.22 | ₩50,292 | ₩50,892 | ₩50,292 | ₩50,572 | +0.56% | 1.9천 |
|---|
| 2026.07.21 | ₩48,597 | ₩48,992 | ₩48,464 | ₩48,992 | +0.81% | 400 |
|---|
| 2026.07.20 | ₩47,503 | ₩48,664 | ₩47,496 | ₩48,343 | +1.77% | 2.4천 |
|---|
| 2026.07.17 | ₩47,663 | ₩47,759 | ₩47,516 | ₩47,759 | +0.20% | 1.8천 |
|---|
| 2026.07.16 | ₩47,143 | ₩47,348 | ₩47,143 | ₩47,348 | +0.44% | 1.4천 |
|---|
| 2026.07.15 | ₩46,916 | ₩46,916 | ₩46,355 | ₩46,720 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩47,449 | ₩47,449 | ₩47,344 | ₩47,344 | -0.22% | 500 |
|---|
| 2026.07.13 | ₩46,409 | ₩47,476 | ₩46,409 | ₩46,977 | +1.22% | 2.2천 |
|---|
| 2026.07.10 | ₩44,714 | ₩45,341 | ₩44,714 | ₩45,341 | +1.40% | 400 |
|---|
| 2026.07.09 | ₩45,101 | ₩45,101 | ₩44,738 | ₩44,738 | -0.80% | 600 |
|---|
| 2026.07.08 | ₩45,728 | ₩46,155 | ₩45,101 | ₩45,796 | +0.15% | 2.8천 |
|---|
| 2026.07.07 | ₩43,807 | ₩45,141 | ₩43,553 | ₩44,954 | +2.62% | 1.1만 |
|---|
| 2026.07.06 | ₩42,726 | ₩42,726 | ₩42,005 | ₩42,152 | -1.34% | 1.1만 |
|---|
| 2026.07.02 | ₩42,192 | ₩42,326 | ₩41,645 | ₩42,326 | +0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩41,589 | ₩41,589 | ₩41,589 | ₩41,589 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩42,873 | ₩43,500 | ₩42,666 | ₩42,666 | -0.48% | 1.4천 |
|---|
| 2026.06.29 | ₩44,741 | ₩44,741 | ₩43,124 | ₩43,124 | -3.61% | 300 |
|---|
| 2026.06.26 | ₩44,634 | ₩44,698 | ₩44,634 | ₩44,698 | +0.14% | 700 |
|---|
| 2026.06.25 | ₩44,807 | ₩45,060 | ₩44,634 | ₩45,060 | +0.56% | 3.5천 |
|---|
| 2026.06.24 | ₩43,927 | ₩44,514 | ₩43,847 | ₩44,493 | +1.29% | 2.5천 |
|---|
| 2026.06.23 | ₩45,661 | ₩46,209 | ₩45,555 | ₩46,209 | +1.20% | 1.7천 |
|---|
| 2026.06.22 | ₩45,661 | ₩45,919 | ₩45,261 | ₩45,919 | +0.56% | 4.6천 |
|---|
| 2026.06.18 | ₩45,755 | ₩45,755 | ₩44,674 | ₩44,876 | -1.92% | 7.9천 |
|---|
| 2026.06.17 | ₩47,592 | ₩48,117 | ₩46,702 | ₩46,702 | -1.87% | 500 |
|---|
| 2026.06.16 | ₩47,169 | ₩48,213 | ₩47,169 | ₩48,213 | +2.21% | 500 |
|---|
| 2026.06.15 | ₩48,570 | ₩49,064 | ₩48,504 | ₩48,649 | +0.16% | 4.9천 |
|---|
| 2026.06.12 | ₩53,054 | ₩53,054 | ₩52,026 | ₩52,026 | -1.94% | 600 |
|---|
| 2026.06.11 | ₩53,241 | ₩53,527 | ₩51,550 | ₩51,550 | -3.18% | 1.7천 |
|---|
| 2026.06.10 | ₩53,080 | ₩54,148 | ₩53,080 | ₩53,321 | +0.45% | 3.2천 |
|---|
| 2026.06.09 | ₩51,466 | ₩52,061 | ₩51,466 | ₩52,061 | +1.16% | 1천 |
|---|
| 2026.06.08 | ₩52,920 | ₩53,801 | ₩52,920 | ₩53,511 | +1.12% | 1.2천 |
|---|
| 2026.06.05 | ₩52,680 | ₩52,680 | ₩52,144 | ₩52,144 | -1.02% | 300 |
|---|
| 2026.06.04 | ₩54,301 | ₩54,327 | ₩54,301 | ₩54,327 | +0.05% | 400 |
|---|
| 2026.06.03 | ₩52,760 | ₩54,535 | ₩52,760 | ₩54,160 | +2.65% | 1.5천 |
|---|
| 2026.06.02 | ₩51,292 | ₩52,596 | ₩51,292 | ₩52,596 | +2.54% | 600 |
|---|
| 2026.06.01 | ₩50,924 | ₩50,924 | ₩50,924 | ₩50,924 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩50,599 | ₩50,599 | ₩50,128 | ₩50,128 | -0.93% | 1.3천 |
|---|
| 2026.05.28 | ₩52,613 | ₩52,613 | ₩51,106 | ₩51,398 | -2.31% | 1.4천 |
|---|
| 2026.05.27 | ₩52,226 | ₩52,560 | ₩51,946 | ₩52,277 | +0.10% | 2.1천 |
|---|
| 2026.05.26 | ₩55,736 | ₩57,003 | ₩54,281 | ₩54,281 | -2.61% | 7.8천 |
|---|
| 2026.05.22 | ₩56,136 | ₩57,097 | ₩56,136 | ₩56,709 | +1.02% | 2.9천 |
|---|
| 2026.05.21 | ₩58,218 | ₩58,218 | ₩56,056 | ₩56,670 | -2.66% | 4천 |
|---|
| 2026.05.20 | ₩59,806 | ₩59,992 | ₩57,361 | ₩57,361 | -4.09% | 1.9천 |
|---|
| 2026.05.19 | ₩59,299 | ₩59,992 | ₩58,258 | ₩59,511 | +0.36% | 6.9천 |
|---|
| 2026.05.18 | ₩56,550 | ₩58,711 | ₩55,269 | ₩58,434 | +3.33% | 8.8천 |
|---|
| 2026.05.15 | ₩55,135 | ₩56,354 | ₩55,135 | ₩56,354 | +2.21% | 1.6천 |
|---|
| 2026.05.14 | ₩54,001 | ₩54,628 | ₩54,001 | ₩54,628 | +1.16% | 200 |
|---|
| 2026.05.13 | ₩53,027 | ₩53,498 | ₩52,927 | ₩53,498 | +0.89% | 1.7천 |
|---|
| 2026.05.12 | ₩52,800 | ₩53,621 | ₩52,587 | ₩53,447 | +1.23% | 1.8천 |
|---|
| 2026.05.11 | ₩50,799 | ₩52,186 | ₩50,799 | ₩52,186 | +2.73% | 3.2천 |
|---|
| 2026.05.08 | ₩49,771 | ₩50,385 | ₩49,331 | ₩49,331 | -0.88% | 1.4천 |
|---|
| 2026.05.07 | ₩50,172 | ₩50,265 | ₩50,025 | ₩50,132 | -0.08% | 1.2천 |
|---|
| 2026.05.06 | ₩53,614 | ₩53,934 | ₩51,960 | ₩52,613 | -1.87% | 4.7천 |
|---|
| 2026.05.05 | ₩55,202 | ₩56,603 | ₩55,162 | ₩56,283 | +1.96% | 4.6천 |
|---|
| 2026.05.04 | ₩54,655 | ₩56,143 | ₩54,655 | ₩55,976 | +2.42% | 1.8천 |
|---|
| 2026.05.01 | ₩56,043 | ₩56,243 | ₩55,736 | ₩55,976 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩55,562 | ₩57,217 | ₩55,429 | ₩57,217 | +2.98% | 1.2천 |
|---|
| 2026.04.29 | ₩55,095 | ₩55,944 | ₩55,095 | ₩55,944 | +1.54% | 600 |
|---|
| 2026.04.28 | ₩54,415 | ₩54,415 | ₩53,948 | ₩54,281 | -0.25% | 2.3천 |
|---|
| 2026.04.27 | ₩54,148 | ₩54,148 | ₩52,734 | ₩52,767 | -2.55% | 1.5천 |
|---|
| 2026.04.24 | ₩52,560 | ₩53,227 | ₩52,380 | ₩53,217 | +1.25% | 1.2천 |
|---|
| 2026.04.23 | ₩53,467 | ₩53,668 | ₩53,207 | ₩53,654 | +0.35% | 1.5천 |
|---|
| 2026.04.22 | ₩52,347 | ₩52,819 | ₩52,347 | ₩52,633 | +0.55% | 1.4천 |
|---|
| 2026.04.21 | ₩50,799 | ₩51,292 | ₩50,652 | ₩51,292 | +0.97% | 4.3천 |
|---|
| 2026.04.20 | ₩50,732 | ₩51,226 | ₩49,943 | ₩49,943 | -1.55% | 6.4천 |
|---|
| 2026.04.17 | ₩49,238 | ₩50,332 | ₩46,716 | ₩50,244 | +2.04% | 1.6만 |
|---|
| 2026.04.16 | ₩51,433 | ₩51,880 | ₩51,433 | ₩51,654 | +0.43% | 1.1만 |
|---|
| 2026.04.15 | ₩50,785 | ₩51,319 | ₩50,438 | ₩50,975 | +0.37% | 4.3천 |
|---|
| 2026.04.14 | ₩50,545 | ₩51,054 | ₩50,425 | ₩51,054 | +1.01% | 9.4천 |
|---|
| 2026.04.13 | ₩53,708 | ₩53,708 | ₩52,307 | ₩52,932 | -1.44% | 2.6천 |
|---|
| 2026.04.10 | ₩53,641 | ₩54,255 | ₩52,560 | ₩52,816 | -1.54% | 1.3만 |
|---|
| 2026.04.09 | ₩55,255 | ₩55,722 | ₩53,898 | ₩53,898 | -2.46% | 5.3천 |
|---|
| 2026.04.08 | ₩51,346 | ₩54,662 | ₩50,545 | ₩54,416 | +5.98% | 8천 |
|---|
| 2026.04.07 | ₩57,110 | ₩57,604 | ₩56,857 | ₩56,857 | -0.44% | 6.2천 |
|---|
| 2026.04.06 | ₩55,909 | ₩56,159 | ₩55,242 | ₩56,159 | +0.45% | 3.2천 |
|---|
| 2026.04.02 | ₩57,737 | ₩58,091 | ₩55,029 | ₩55,319 | -4.19% | 2천 |
|---|
| 2026.04.01 | ₩55,789 | ₩57,564 | ₩53,281 | ₩55,155 | -1.14% | 2.2만 |
|---|
| 2026.03.31 | ₩61,367 | ₩61,367 | ₩57,177 | ₩58,753 | -4.26% | 1.1만 |
|---|
| 2026.03.30 | ₩62,394 | ₩62,955 | ₩59,645 | ₩59,912 | -3.98% | 1만 |
|---|
| 2026.03.27 | ₩59,912 | ₩61,647 | ₩59,912 | ₩61,300 | +2.32% | 6.9천 |
|---|
| 2026.03.26 | ₩58,071 | ₩59,912 | ₩58,071 | ₩59,605 | +2.64% | 5천 |
|---|
| 2026.03.25 | ₩60,046 | ₩60,046 | ₩57,377 | ₩57,885 | -3.60% | 7.2천 |
|---|
| 2026.03.24 | ₩57,043 | ₩59,112 | ₩57,043 | ₩58,084 | +1.82% | 1.4만 |
|---|
| 2026.03.23 | ₩54,722 | ₩56,576 | ₩53,854 | ₩56,230 | +2.76% | 1.1만 |
|---|
| 2026.03.20 | ₩54,855 | ₩55,429 | ₩54,228 | ₩54,228 | -1.14% | 4천 |
|---|
| 2026.03.19 | ₩53,401 | ₩54,822 | ₩53,401 | ₩54,273 | +1.63% | 8.7천 |
|---|
| 2026.03.18 | ₩52,947 | ₩53,614 | ₩52,934 | ₩52,934 | -0.03% | 1.4만 |
|---|
| 2026.03.17 | ₩53,040 | ₩54,031 | ₩52,934 | ₩52,934 | -0.20% | 5.2천 |
|---|
| 2026.03.16 | ₩52,520 | ₩52,520 | ₩51,470 | ₩52,186 | -0.64% | 5.6천 |
|---|
| 2026.03.13 | ₩51,413 | ₩52,040 | ₩51,012 | ₩51,799 | +0.75% | 7.6천 |
|---|
| 2026.03.12 | ₩50,892 | ₩52,040 | ₩50,892 | ₩51,119 | +0.45% | 1.1만 |
|---|
| 2026.03.11 | ₩48,063 | ₩49,786 | ₩48,063 | ₩49,786 | +3.58% | 4천 |
|---|
| 2026.03.10 | ₩47,796 | ₩48,877 | ₩46,796 | ₩47,531 | -0.56% | 1.4만 |
|---|
| 2026.03.09 | ₩49,718 | ₩50,212 | ₩48,797 | ₩48,928 | -1.59% | 1.1만 |
|---|
| 2026.03.06 | ₩51,066 | ₩51,066 | ₩49,197 | ₩49,472 | -3.12% | 1.4만 |
|---|
| 2026.03.05 | ₩48,744 | ₩49,771 | ₩48,744 | ₩49,456 | +1.46% | 1.1만 |
|---|
| 2026.03.04 | ₩48,277 | ₩48,637 | ₩46,836 | ₩48,604 | +0.68% | 6.1만 |
|---|
| 2026.03.03 | ₩51,346 | ₩52,040 | ₩49,211 | ₩49,572 | -3.45% | 1.6만 |
|---|
| 2026.03.02 | ₩52,040 | ₩52,040 | ₩48,904 | ₩50,228 | -3.48% | 1.2만 |
|---|
| 2026.02.27 | ₩47,356 | ₩48,424 | ₩46,462 | ₩47,943 | +1.24% | 5.2만 |
|---|
| 2026.02.26 | ₩45,008 | ₩46,889 | ₩45,008 | ₩46,287 | +2.84% | 4천 |
|---|
| 2026.02.25 | ₩46,636 | ₩46,636 | ₩45,555 | ₩46,235 | -0.86% | 2.5천 |
|---|
| 2026.02.24 | ₩46,182 | ₩46,575 | ₩45,641 | ₩46,575 | +0.85% | 5.8천 |
|---|
| 2026.02.23 | ₩46,569 | ₩48,871 | ₩46,128 | ₩46,245 | -0.70% | 6.9천 |
|---|
| 2026.02.20 | ₩46,115 | ₩46,115 | ₩45,455 | ₩45,851 | -0.57% | 2.7천 |
|---|
| 2026.02.19 | ₩47,383 | ₩47,383 | ₩46,449 | ₩46,616 | -1.62% | 3.8천 |
|---|
| 2026.02.18 | ₩45,635 | ₩46,122 | ₩45,421 | ₩46,122 | +1.07% | 1.3천 |
|---|
| 2026.02.17 | ₩46,022 | ₩46,022 | ₩43,660 | ₩44,343 | -3.65% | 4.6천 |
|---|
| 2026.02.13 | ₩45,595 | ₩45,621 | ₩45,216 | ₩45,397 | -0.43% | 5.8천 |
|---|
| 2026.02.12 | ₩46,008 | ₩46,008 | ₩44,687 | ₩44,774 | -2.68% | 4.2천 |
|---|
| 2026.02.11 | ₩44,578 | ₩45,835 | ₩44,514 | ₩45,808 | +2.76% | 4.6천 |
|---|
| 2026.02.10 | ₩43,366 | ₩43,500 | ₩42,793 | ₩43,109 | -0.59% | 2.9천 |
|---|
| 2026.02.09 | ₩42,219 | ₩43,260 | ₩42,219 | ₩43,153 | +2.21% | 2.9천 |
|---|
| 2026.02.06 | ₩42,646 | ₩42,666 | ₩41,899 | ₩42,396 | -0.59% | 8.3천 |
|---|
| 2026.02.05 | ₩40,965 | ₩41,458 | ₩40,965 | ₩41,442 | +1.17% | 2.1천 |
|---|
| 2026.02.04 | ₩41,432 | ₩42,292 | ₩41,432 | ₩42,195 | +1.84% | 3천 |
|---|
| 2026.02.03 | ₩38,763 | ₩41,007 | ₩38,763 | ₩41,007 | +5.79% | 2.6천 |
|---|
| 2026.02.02 | ₩38,976 | ₩39,390 | ₩38,780 | ₩38,780 | -0.50% | 2천 |
|---|
| 2026.01.30 | ₩39,457 | ₩40,484 | ₩38,663 | ₩40,484 | +2.60% | 3.3천 |
|---|
| 2026.01.29 | ₩40,031 | ₩40,718 | ₩39,630 | ₩39,630 | -1.00% | 6.7천 |
|---|
| 2026.01.28 | ₩38,270 | ₩38,746 | ₩38,270 | ₩38,746 | +1.24% | 2.4천 |
|---|
| 2026.01.27 | ₩36,881 | ₩37,669 | ₩36,881 | ₩37,669 | +2.13% | 1천 |
|---|
| 2026.01.26 | ₩38,122 | ₩38,122 | ₩36,508 | ₩36,676 | -3.79% | 3.5천 |
|---|
| 2026.01.23 | ₩36,868 | ₩36,868 | ₩36,748 | ₩36,801 | -0.18% | 4.5천 |
|---|
| 2026.01.22 | ₩36,308 | ₩36,308 | ₩35,867 | ₩36,015 | -0.80% | 1.8천 |
|---|
| 2026.01.21 | ₩36,228 | ₩36,228 | ₩36,045 | ₩36,045 | -0.50% | 900 |
|---|
| 2026.01.20 | ₩35,440 | ₩35,440 | ₩34,863 | ₩34,863 | -1.63% | 1.1천 |
|---|
| 2026.01.16 | ₩35,240 | ₩35,240 | ₩35,172 | ₩35,172 | -0.19% | 1.2천 |
|---|
| 2026.01.15 | ₩35,267 | ₩35,881 | ₩35,097 | ₩35,097 | -0.48% | 1.1천 |
|---|
| 2026.01.14 | ₩35,280 | ₩36,428 | ₩35,187 | ₩35,943 | +1.88% | 2.5천 |
|---|
| 2026.01.13 | ₩34,039 | ₩34,720 | ₩34,039 | ₩34,319 | +0.82% | 2.7천 |
|---|
| 2026.01.12 | ₩33,425 | ₩33,532 | ₩33,079 | ₩33,316 | -0.33% | 3천 |
|---|
| 2026.01.09 | ₩33,546 | ₩34,146 | ₩33,546 | ₩33,743 | +0.59% | 6.4천 |
|---|
| 2026.01.08 | ₩32,158 | ₩33,799 | ₩32,158 | ₩33,790 | +5.07% | 3.3천 |
|---|
| 2026.01.07 | ₩32,518 | ₩33,025 | ₩31,784 | ₩31,784 | -2.26% | 2천 |
|---|
| 2026.01.06 | ₩34,453 | ₩34,453 | ₩32,665 | ₩32,740 | -4.97% | 3.4천 |
|---|
| 2026.01.05 | ₩35,547 | ₩35,547 | ₩32,785 | ₩34,653 | -2.52% | 1.4만 |
|---|
| 2026.01.02 | ₩32,545 | ₩33,237 | ₩32,545 | ₩33,237 | +2.13% | 800 |
|---|
| 2025.12.31 | ₩32,158 | ₩32,158 | ₩31,999 | ₩31,999 | -0.49% | 400 |
|---|
| 2025.12.30 | ₩32,024 | ₩32,249 | ₩32,024 | ₩32,249 | +0.70% | 300 |
|---|
| 2025.12.29 | ₩31,357 | ₩31,640 | ₩31,357 | ₩31,640 | +0.90% | 200 |
|---|
| 2025.12.26 | ₩31,337 | ₩31,337 | ₩30,917 | ₩31,093 | -0.78% | 500 |
|---|
| 2025.12.24 | ₩31,504 | ₩31,504 | ₩31,224 | ₩31,224 | -0.89% | 400 |
|---|
| 2025.12.23 | ₩31,224 | ₩31,455 | ₩31,224 | ₩31,455 | +0.74% | 300 |
|---|
| 2025.12.22 | ₩31,264 | ₩31,297 | ₩30,023 | ₩30,023 | -3.97% | 1.3천 |
|---|
| 2025.12.19 | ₩30,450 | ₩30,450 | ₩30,437 | ₩30,437 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩31,357 | ₩31,357 | ₩30,741 | ₩30,742 | -1.96% | 800 |
|---|
| 2025.12.17 | ₩31,024 | ₩31,557 | ₩31,024 | ₩31,555 | +1.71% | 300 |
|---|
| 2025.12.16 | ₩31,064 | ₩31,357 | ₩30,156 | ₩31,357 | +0.95% | 2.7천 |
|---|
| 2025.12.15 | ₩31,914 | ₩31,914 | ₩31,914 | ₩31,914 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,918 | ₩32,918 | ₩32,522 | ₩32,522 | -1.20% | 900 |
|---|
| 2025.12.11 | ₩33,439 | ₩33,439 | ₩33,145 | ₩33,145 | -0.88% | 300 |
|---|
| 2025.12.10 | ₩32,625 | ₩33,439 | ₩32,625 | ₩33,335 | +2.18% | 700 |
|---|
| 2025.12.09 | ₩33,039 | ₩33,159 | ₩32,493 | ₩32,493 | -1.65% | 400 |
|---|
| 2025.12.08 | ₩32,331 | ₩32,389 | ₩32,305 | ₩32,389 | +0.18% | 1.2천 |
|---|
| 2025.12.05 | ₩33,626 | ₩33,692 | ₩33,088 | ₩33,088 | -1.60% | 600 |
|---|
| 2025.12.04 | ₩33,079 | ₩33,431 | ₩33,039 | ₩33,431 | +1.06% | 4.5천 |
|---|
| 2025.12.03 | ₩32,318 | ₩32,838 | ₩32,318 | ₩32,762 | +1.37% | 4천 |
|---|
| 2025.12.02 | ₩31,683 | ₩31,683 | ₩31,272 | ₩31,504 | -0.56% | 500 |
|---|
| 2025.12.01 | ₩32,261 | ₩32,261 | ₩32,261 | ₩32,261 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩31,557 | ₩31,744 | ₩31,557 | ₩31,593 | +0.11% | 800 |
|---|
| 2025.11.26 | ₩30,938 | ₩31,090 | ₩30,839 | ₩30,839 | -0.32% | 800 |
|---|
| 2025.11.25 | ₩30,383 | ₩30,383 | ₩30,130 | ₩30,363 | -0.07% | 2.5천 |
|---|
| 2025.11.24 | ₩31,424 | ₩31,878 | ₩30,056 | ₩30,992 | -1.38% | 2.7천 |
|---|
| 2025.11.21 | ₩30,650 | ₩31,224 | ₩30,417 | ₩31,105 | +1.48% | 1.6천 |
|---|
| 2025.11.20 | ₩31,878 | ₩32,185 | ₩30,932 | ₩30,932 | -2.97% | 1.4천 |
|---|
| 2025.11.19 | ₩30,783 | ₩31,234 | ₩30,690 | ₩31,234 | +1.47% | 1.3천 |
|---|
| 2025.11.18 | ₩31,571 | ₩32,271 | ₩31,571 | ₩32,155 | +1.85% | 1.6천 |
|---|
| 2025.11.17 | ₩32,625 | ₩32,625 | ₩31,677 | ₩32,002 | -1.91% | 1.6천 |
|---|
| 2025.11.14 | ₩31,958 | ₩33,002 | ₩31,718 | ₩33,002 | +3.27% | 1.9천 |
|---|
| 2025.11.13 | ₩32,262 | ₩32,345 | ₩31,915 | ₩31,915 | -1.08% | 2.3천 |
|---|
| 2025.11.12 | ₩32,318 | ₩32,318 | ₩31,799 | ₩31,799 | -1.61% | 2.6천 |
|---|
| 2025.11.11 | ₩32,024 | ₩32,892 | ₩32,024 | ₩32,539 | +1.61% | 2천 |
|---|
| 2025.11.10 | ₩30,637 | ₩31,739 | ₩30,503 | ₩31,739 | +3.60% | 1.1천 |
|---|
| 2025.11.07 | ₩30,877 | ₩31,024 | ₩30,690 | ₩31,006 | +0.42% | 1.2천 |
|---|
| 2025.11.06 | ₩30,383 | ₩30,597 | ₩30,043 | ₩30,043 | -1.12% | 1.2천 |
|---|
| 2025.11.05 | ₩30,250 | ₩30,490 | ₩30,175 | ₩30,175 | -0.25% | 1.6천 |
|---|
| 2025.11.04 | ₩30,196 | ₩30,250 | ₩30,006 | ₩30,006 | -0.63% | 1.4천 |
|---|
| 2025.11.03 | ₩30,850 | ₩30,864 | ₩30,767 | ₩30,767 | -0.27% | 1.3천 |
|---|
| 2025.10.31 | ₩30,730 | ₩31,014 | ₩30,690 | ₩31,014 | +0.92% | 1.8천 |
|---|
| 2025.10.30 | ₩30,797 | ₩30,997 | ₩30,430 | ₩30,430 | -1.19% | 1.2천 |
|---|
| 2025.10.29 | ₩30,703 | ₩30,877 | ₩30,649 | ₩30,649 | -0.18% | 1.6천 |
|---|
| 2025.10.28 | ₩30,743 | ₩30,837 | ₩30,439 | ₩30,439 | -0.99% | 2.3천 |
|---|
| 2025.10.27 | ₩31,094 | ₩31,130 | ₩30,944 | ₩31,001 | -0.30% | 2천 |
|---|
| 2025.10.24 | ₩31,704 | ₩31,704 | ₩30,805 | ₩30,805 | -2.84% | 2천 |
|---|
| 2025.10.23 | ₩32,678 | ₩32,678 | ₩31,712 | ₩31,712 | -2.96% | 3.6천 |
|---|
| 2025.10.22 | ₩31,277 | ₩31,685 | ₩30,663 | ₩31,685 | +1.31% | 1.6천 |
|---|
| 2025.10.21 | ₩31,517 | ₩31,517 | ₩31,217 | ₩31,217 | -0.95% | 1천 |
|---|
| 2025.10.20 | ₩30,303 | ₩31,508 | ₩30,303 | ₩31,508 | +3.98% | 1.1천 |
|---|
| 2025.10.17 | ₩31,082 | ₩31,082 | ₩31,082 | ₩31,082 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,914 | ₩30,914 | ₩30,914 | ₩30,914 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,437 | ₩31,565 | ₩31,437 | ₩31,565 | +0.41% | 400 |
|---|
| 2025.10.14 | ₩31,064 | ₩31,571 | ₩31,064 | ₩31,563 | +1.61% | 400 |
|---|
| 2025.10.13 | ₩31,477 | ₩31,661 | ₩31,384 | ₩31,661 | +0.58% | 2.9천 |
|---|
| 2025.10.10 | ₩32,219 | ₩32,219 | ₩30,990 | ₩30,990 | -3.81% | 600 |
|---|