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 | ₩59,660 | ₩61,584 | ₩59,500 | ₩59,574 | -0.15% | 1.7만 |
| 2026.10.08 | ₩59,620 | ₩61,363 | ₩59,620 | ₩60,769 | +1.93% | 1.2만 |
| 2026.10.07 | ₩56,896 | ₩57,483 | ₩56,088 | ₩56,539 | -0.63% | 1.7천 |
| 2026.10.06 | ₩54,806 | ₩55,981 | ₩54,806 | ₩55,981 | +2.14% | 200 |
| 2026.10.05 | ₩55,576 | ₩55,576 | ₩55,576 | ₩55,576 | 0.00% | 200 |
| 2026.10.02 | ₩53,730 | ₩54,211 | ₩52,088 | ₩54,179 | +0.84% | 2.1만 |
| 2026.10.01 | ₩52,315 | ₩54,171 | ₩52,315 | ₩54,171 | +3.55% | 1.4천 |
| 2026.09.30 | ₩51,173 | ₩51,173 | ₩51,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,113 |
| -0.12% |
| 600 |
| 2026.09.29 | ₩49,523 | ₩50,779 | ₩49,523 | ₩50,765 | +2.51% | 1.3천 |
|---|
| 2026.09.28 | ₩51,580 | ₩52,455 | ₩51,054 | ₩51,054 | -1.02% | 2.1만 |
|---|
| 2026.09.25 | ₩49,737 | ₩51,006 | ₩49,737 | ₩50,963 | +2.47% | 2.2천 |
|---|
| 2026.09.24 | ₩51,901 | ₩52,782 | ₩51,326 | ₩51,340 | -1.08% | 1.8만 |
|---|
| 2026.09.23 | ₩51,420 | ₩51,420 | ₩49,871 | ₩50,470 | -1.85% | 1.4만 |
|---|
| 2026.09.22 | ₩51,273 | ₩51,273 | ₩49,550 | ₩49,550 | -3.36% | 6.8천 |
|---|
| 2026.09.21 | ₩55,053 | ₩55,053 | ₩51,901 | ₩51,901 | -5.73% | 3.1천 |
|---|
| 2026.09.18 | ₩57,083 | ₩57,083 | ₩55,266 | ₩56,336 | -1.31% | 5.5천 |
|---|
| 2026.09.17 | ₩56,575 | ₩57,216 | ₩56,482 | ₩57,136 | +0.99% | 9.5천 |
|---|
| 2026.09.16 | ₩59,580 | ₩59,580 | ₩56,889 | ₩56,889 | -4.52% | 1.7천 |
|---|
| 2026.09.15 | ₩61,557 | ₩61,557 | ₩60,128 | ₩61,009 | -0.89% | 1천 |
|---|
| 2026.09.14 | ₩60,702 | ₩60,702 | ₩58,625 | ₩58,625 | -3.42% | 300 |
|---|
| 2026.09.11 | ₩60,889 | ₩60,889 | ₩60,375 | ₩60,487 | -0.66% | 1.2천 |
|---|
| 2026.09.10 | ₩59,660 | ₩60,221 | ₩59,660 | ₩60,221 | +0.94% | 600 |
|---|
| 2026.09.09 | ₩62,265 | ₩62,265 | ₩61,330 | ₩61,330 | -1.50% | 2.3천 |
|---|
| 2026.09.08 | ₩60,101 | ₩61,023 | ₩60,101 | ₩60,336 | +0.39% | 2.3천 |
|---|
| 2026.09.04 | ₩59,193 | ₩59,400 | ₩59,180 | ₩59,326 | +0.23% | 1.8천 |
|---|
| 2026.09.03 | ₩61,717 | ₩61,904 | ₩60,386 | ₩60,386 | -2.16% | 7.3천 |
|---|
| 2026.09.02 | ₩61,629 | ₩61,629 | ₩61,629 | ₩61,629 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩60,435 | ₩60,890 | ₩60,435 | ₩60,890 | +0.75% | 500 |
|---|
| 2026.08.31 | ₩59,099 | ₩60,382 | ₩58,739 | ₩60,355 | +2.12% | 6.8천 |
|---|
| 2026.08.28 | ₩56,455 | ₩57,300 | ₩56,455 | ₩57,300 | +1.50% | 5.6천 |
|---|
| 2026.08.27 | ₩56,655 | ₩56,655 | ₩56,211 | ₩56,211 | -0.78% | 3.5천 |
|---|
| 2026.08.26 | ₩56,183 | ₩56,183 | ₩56,183 | ₩56,183 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,482 | ₩56,482 | ₩55,687 | ₩55,687 | -1.41% | 9.7천 |
|---|
| 2026.08.24 | ₩56,695 | ₩57,021 | ₩56,094 | ₩57,021 | +0.57% | 900 |
|---|
| 2026.08.21 | ₩58,078 | ₩58,078 | ₩57,336 | ₩57,622 | -0.78% | 1천 |
|---|
| 2026.08.20 | ₩58,144 | ₩58,178 | ₩58,091 | ₩58,091 | -0.09% | 500 |
|---|
| 2026.08.19 | ₩58,766 | ₩58,766 | ₩57,230 | ₩57,439 | -2.26% | 1.1천 |
|---|
| 2026.08.18 | ₩56,575 | ₩57,693 | ₩56,575 | ₩57,693 | +1.98% | 1.9천 |
|---|
| 2026.08.17 | ₩55,627 | ₩56,176 | ₩55,627 | ₩56,176 | +0.99% | 500 |
|---|
| 2026.08.14 | ₩54,211 | ₩55,694 | ₩54,211 | ₩55,548 | +2.47% | 800 |
|---|
| 2026.08.13 | ₩53,672 | ₩53,672 | ₩53,672 | ₩53,672 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩53,997 | ₩54,532 | ₩53,997 | ₩54,382 | +0.71% | 1.2천 |
|---|
| 2026.08.11 | ₩54,131 | ₩54,225 | ₩54,024 | ₩54,225 | +0.17% | 3.4천 |
|---|
| 2026.08.10 | ₩51,700 | ₩53,025 | ₩51,700 | ₩53,025 | +2.56% | 1.9천 |
|---|
| 2026.08.07 | ₩49,545 | ₩49,545 | ₩48,965 | ₩48,965 | -1.17% | 400 |
|---|
| 2026.08.06 | ₩50,458 | ₩50,458 | ₩49,583 | ₩50,191 | -0.53% | 1.6천 |
|---|
| 2026.08.05 | ₩49,310 | ₩49,310 | ₩48,778 | ₩48,778 | -1.08% | 400 |
|---|
| 2026.08.04 | ₩49,550 | ₩50,605 | ₩49,550 | ₩50,242 | +1.40% | 1.1천 |
|---|
| 2026.08.03 | ₩50,071 | ₩50,111 | ₩49,483 | ₩49,991 | -0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩50,191 | ₩51,353 | ₩50,191 | ₩51,230 | +2.07% | 600 |
|---|
| 2026.07.30 | ₩48,815 | ₩50,258 | ₩48,815 | ₩49,403 | +1.20% | 2.4천 |
|---|
| 2026.07.29 | ₩49,804 | ₩50,031 | ₩49,563 | ₩49,790 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩50,271 | ₩50,271 | ₩48,644 | ₩48,644 | -3.24% | 200 |
|---|
| 2026.07.27 | ₩50,952 | ₩50,952 | ₩50,020 | ₩50,020 | -1.83% | 500 |
|---|
| 2026.07.24 | ₩53,103 | ₩53,984 | ₩52,802 | ₩52,802 | -0.57% | 2.6천 |
|---|
| 2026.07.23 | ₩51,927 | ₩51,927 | ₩51,278 | ₩51,278 | -1.25% | 1.5천 |
|---|
| 2026.07.22 | ₩50,338 | ₩50,939 | ₩50,338 | ₩50,618 | +0.56% | 1.9천 |
|---|
| 2026.07.21 | ₩48,642 | ₩49,037 | ₩48,508 | ₩49,037 | +0.81% | 400 |
|---|
| 2026.07.20 | ₩47,547 | ₩48,709 | ₩47,540 | ₩48,388 | +1.77% | 2.4천 |
|---|
| 2026.07.17 | ₩47,707 | ₩47,803 | ₩47,560 | ₩47,803 | +0.20% | 1.8천 |
|---|
| 2026.07.16 | ₩47,186 | ₩47,392 | ₩47,186 | ₩47,392 | +0.44% | 1.4천 |
|---|
| 2026.07.15 | ₩46,959 | ₩46,959 | ₩46,398 | ₩46,763 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩47,493 | ₩47,493 | ₩47,388 | ₩47,388 | -0.22% | 500 |
|---|
| 2026.07.13 | ₩46,451 | ₩47,520 | ₩46,451 | ₩47,020 | +1.22% | 2.2천 |
|---|
| 2026.07.10 | ₩44,755 | ₩45,383 | ₩44,755 | ₩45,383 | +1.40% | 400 |
|---|
| 2026.07.09 | ₩45,143 | ₩45,143 | ₩44,779 | ₩44,779 | -0.80% | 600 |
|---|
| 2026.07.08 | ₩45,770 | ₩46,198 | ₩45,143 | ₩45,838 | +0.15% | 2.8천 |
|---|
| 2026.07.07 | ₩43,847 | ₩45,183 | ₩43,593 | ₩44,996 | +2.62% | 1.1만 |
|---|
| 2026.07.06 | ₩42,765 | ₩42,765 | ₩42,044 | ₩42,191 | -1.34% | 1.1만 |
|---|
| 2026.07.02 | ₩42,231 | ₩42,365 | ₩41,683 | ₩42,365 | +0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩41,627 | ₩41,627 | ₩41,627 | ₩41,627 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩42,912 | ₩43,540 | ₩42,705 | ₩42,705 | -0.48% | 1.4천 |
|---|
| 2026.06.29 | ₩44,782 | ₩44,782 | ₩43,163 | ₩43,163 | -3.61% | 300 |
|---|
| 2026.06.26 | ₩44,675 | ₩44,739 | ₩44,675 | ₩44,739 | +0.14% | 700 |
|---|
| 2026.06.25 | ₩44,849 | ₩45,101 | ₩44,675 | ₩45,101 | +0.56% | 3.5천 |
|---|
| 2026.06.24 | ₩43,967 | ₩44,555 | ₩43,887 | ₩44,534 | +1.29% | 2.5천 |
|---|
| 2026.06.23 | ₩45,704 | ₩46,251 | ₩45,597 | ₩46,251 | +1.20% | 1.7천 |
|---|
| 2026.06.22 | ₩45,704 | ₩45,961 | ₩45,303 | ₩45,961 | +0.56% | 4.6천 |
|---|
| 2026.06.18 | ₩45,797 | ₩45,797 | ₩44,715 | ₩44,917 | -1.92% | 7.9천 |
|---|
| 2026.06.17 | ₩47,636 | ₩48,161 | ₩46,745 | ₩46,745 | -1.87% | 500 |
|---|
| 2026.06.16 | ₩47,213 | ₩48,257 | ₩47,213 | ₩48,257 | +2.21% | 500 |
|---|
| 2026.06.15 | ₩48,615 | ₩49,109 | ₩48,548 | ₩48,694 | +0.16% | 4.9천 |
|---|
| 2026.06.12 | ₩53,103 | ₩53,103 | ₩52,074 | ₩52,074 | -1.94% | 600 |
|---|
| 2026.06.11 | ₩53,290 | ₩53,577 | ₩51,597 | ₩51,597 | -3.18% | 1.7천 |
|---|
| 2026.06.10 | ₩53,129 | ₩54,198 | ₩53,129 | ₩53,370 | +0.45% | 3.2천 |
|---|
| 2026.06.09 | ₩51,513 | ₩52,109 | ₩51,513 | ₩52,109 | +1.16% | 1천 |
|---|
| 2026.06.08 | ₩52,969 | ₩53,851 | ₩52,969 | ₩53,561 | +1.12% | 1.2천 |
|---|
| 2026.06.05 | ₩52,729 | ₩52,729 | ₩52,192 | ₩52,192 | -1.02% | 300 |
|---|
| 2026.06.04 | ₩54,351 | ₩54,377 | ₩54,351 | ₩54,377 | +0.05% | 400 |
|---|
| 2026.06.03 | ₩52,809 | ₩54,585 | ₩52,809 | ₩54,210 | +2.65% | 1.5천 |
|---|
| 2026.06.02 | ₩51,340 | ₩52,645 | ₩51,340 | ₩52,645 | +2.54% | 600 |
|---|
| 2026.06.01 | ₩50,971 | ₩50,971 | ₩50,971 | ₩50,971 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩50,645 | ₩50,645 | ₩50,174 | ₩50,174 | -0.93% | 1.3천 |
|---|
| 2026.05.28 | ₩52,662 | ₩52,662 | ₩51,153 | ₩51,445 | -2.31% | 1.4천 |
|---|
| 2026.05.27 | ₩52,275 | ₩52,608 | ₩51,994 | ₩52,325 | +0.10% | 2.1천 |
|---|
| 2026.05.26 | ₩55,787 | ₩57,056 | ₩54,331 | ₩54,331 | -2.61% | 7.8천 |
|---|
| 2026.05.22 | ₩56,188 | ₩57,149 | ₩56,188 | ₩56,761 | +1.02% | 2.9천 |
|---|
| 2026.05.21 | ₩58,271 | ₩58,271 | ₩56,108 | ₩56,722 | -2.66% | 4천 |
|---|
| 2026.05.20 | ₩59,861 | ₩60,048 | ₩57,414 | ₩57,414 | -4.09% | 1.9천 |
|---|
| 2026.05.19 | ₩59,353 | ₩60,048 | ₩58,311 | ₩59,566 | +0.36% | 6.9천 |
|---|
| 2026.05.18 | ₩56,602 | ₩58,766 | ₩55,320 | ₩58,488 | +3.33% | 8.8천 |
|---|
| 2026.05.15 | ₩55,186 | ₩56,406 | ₩55,186 | ₩56,406 | +2.21% | 1.6천 |
|---|
| 2026.05.14 | ₩54,051 | ₩54,679 | ₩54,051 | ₩54,679 | +1.16% | 200 |
|---|
| 2026.05.13 | ₩53,076 | ₩53,547 | ₩52,976 | ₩53,547 | +0.89% | 1.7천 |
|---|
| 2026.05.12 | ₩52,849 | ₩53,670 | ₩52,635 | ₩53,497 | +1.23% | 1.8천 |
|---|
| 2026.05.11 | ₩50,846 | ₩52,235 | ₩50,846 | ₩52,235 | +2.73% | 3.2천 |
|---|
| 2026.05.08 | ₩49,817 | ₩50,431 | ₩49,376 | ₩49,376 | -0.88% | 1.4천 |
|---|
| 2026.05.07 | ₩50,218 | ₩50,311 | ₩50,071 | ₩50,178 | -0.08% | 1.2천 |
|---|
| 2026.05.06 | ₩53,664 | ₩53,984 | ₩52,007 | ₩52,662 | -1.87% | 4.7천 |
|---|
| 2026.05.05 | ₩55,253 | ₩56,655 | ₩55,213 | ₩56,335 | +1.96% | 4.6천 |
|---|
| 2026.05.04 | ₩54,705 | ₩56,195 | ₩54,705 | ₩56,028 | +2.42% | 1.8천 |
|---|
| 2026.05.01 | ₩56,094 | ₩56,295 | ₩55,787 | ₩56,028 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩55,614 | ₩57,270 | ₩55,480 | ₩57,270 | +2.98% | 1.2천 |
|---|
| 2026.04.29 | ₩55,146 | ₩55,996 | ₩55,146 | ₩55,996 | +1.54% | 600 |
|---|
| 2026.04.28 | ₩54,465 | ₩54,465 | ₩53,997 | ₩54,331 | -0.25% | 2.3천 |
|---|
| 2026.04.27 | ₩54,198 | ₩54,198 | ₩52,782 | ₩52,816 | -2.55% | 1.5천 |
|---|
| 2026.04.24 | ₩52,608 | ₩53,276 | ₩52,428 | ₩53,266 | +1.25% | 1.2천 |
|---|
| 2026.04.23 | ₩53,517 | ₩53,717 | ₩53,256 | ₩53,704 | +0.35% | 1.5천 |
|---|
| 2026.04.22 | ₩52,395 | ₩52,868 | ₩52,395 | ₩52,682 | +0.55% | 1.4천 |
|---|
| 2026.04.21 | ₩50,846 | ₩51,340 | ₩50,699 | ₩51,340 | +0.97% | 4.3천 |
|---|
| 2026.04.20 | ₩50,779 | ₩51,273 | ₩49,989 | ₩49,989 | -1.55% | 6.4천 |
|---|
| 2026.04.17 | ₩49,283 | ₩50,378 | ₩46,759 | ₩50,290 | +2.04% | 1.6만 |
|---|
| 2026.04.16 | ₩51,480 | ₩51,927 | ₩51,480 | ₩51,702 | +0.43% | 1.1만 |
|---|
| 2026.04.15 | ₩50,832 | ₩51,366 | ₩50,485 | ₩51,022 | +0.37% | 4.3천 |
|---|
| 2026.04.14 | ₩50,592 | ₩51,101 | ₩50,472 | ₩51,101 | +1.01% | 9.4천 |
|---|
| 2026.04.13 | ₩53,757 | ₩53,757 | ₩52,355 | ₩52,981 | -1.44% | 2.6천 |
|---|
| 2026.04.10 | ₩53,690 | ₩54,305 | ₩52,608 | ₩52,865 | -1.54% | 1.3만 |
|---|
| 2026.04.09 | ₩55,306 | ₩55,774 | ₩53,948 | ₩53,948 | -2.46% | 5.3천 |
|---|
| 2026.04.08 | ₩51,393 | ₩54,712 | ₩50,592 | ₩54,466 | +5.98% | 8천 |
|---|
| 2026.04.07 | ₩57,163 | ₩57,657 | ₩56,909 | ₩56,909 | -0.44% | 6.2천 |
|---|
| 2026.04.06 | ₩55,961 | ₩56,211 | ₩55,293 | ₩56,211 | +0.45% | 3.2천 |
|---|
| 2026.04.02 | ₩57,791 | ₩58,144 | ₩55,079 | ₩55,370 | -4.19% | 2천 |
|---|
| 2026.04.01 | ₩55,841 | ₩57,617 | ₩53,330 | ₩55,206 | -1.14% | 2.2만 |
|---|
| 2026.03.31 | ₩61,423 | ₩61,423 | ₩57,230 | ₩58,807 | -4.26% | 1.1만 |
|---|
| 2026.03.30 | ₩62,452 | ₩63,013 | ₩59,700 | ₩59,968 | -3.98% | 1만 |
|---|
| 2026.03.27 | ₩59,968 | ₩61,704 | ₩59,968 | ₩61,357 | +2.32% | 6.9천 |
|---|
| 2026.03.26 | ₩58,124 | ₩59,968 | ₩58,124 | ₩59,660 | +2.64% | 5천 |
|---|
| 2026.03.25 | ₩60,101 | ₩60,101 | ₩57,430 | ₩57,939 | -3.60% | 7.2천 |
|---|
| 2026.03.24 | ₩57,096 | ₩59,166 | ₩57,096 | ₩58,138 | +1.82% | 1.4만 |
|---|
| 2026.03.23 | ₩54,772 | ₩56,629 | ₩53,904 | ₩56,281 | +2.76% | 1.1만 |
|---|
| 2026.03.20 | ₩54,906 | ₩55,480 | ₩54,278 | ₩54,278 | -1.14% | 4천 |
|---|
| 2026.03.19 | ₩53,450 | ₩54,872 | ₩53,450 | ₩54,323 | +1.63% | 8.7천 |
|---|
| 2026.03.18 | ₩52,996 | ₩53,664 | ₩52,982 | ₩52,982 | -0.03% | 1.4만 |
|---|
| 2026.03.17 | ₩53,089 | ₩54,080 | ₩52,982 | ₩52,982 | -0.20% | 5.2천 |
|---|
| 2026.03.16 | ₩52,568 | ₩52,568 | ₩51,517 | ₩52,235 | -0.64% | 5.6천 |
|---|
| 2026.03.13 | ₩51,460 | ₩52,088 | ₩51,059 | ₩51,847 | +0.75% | 7.6천 |
|---|
| 2026.03.12 | ₩50,939 | ₩52,088 | ₩50,939 | ₩51,166 | +0.45% | 1.1만 |
|---|
| 2026.03.11 | ₩48,108 | ₩49,832 | ₩48,108 | ₩49,832 | +3.58% | 4천 |
|---|
| 2026.03.10 | ₩47,840 | ₩48,922 | ₩46,839 | ₩47,575 | -0.56% | 1.4만 |
|---|
| 2026.03.09 | ₩49,764 | ₩50,258 | ₩48,842 | ₩48,973 | -1.59% | 1.1만 |
|---|
| 2026.03.06 | ₩51,113 | ₩51,113 | ₩49,243 | ₩49,518 | -3.12% | 1.4만 |
|---|
| 2026.03.05 | ₩48,789 | ₩49,817 | ₩48,789 | ₩49,502 | +1.46% | 1.1만 |
|---|
| 2026.03.04 | ₩48,321 | ₩48,682 | ₩46,879 | ₩48,649 | +0.68% | 6.1만 |
|---|
| 2026.03.03 | ₩51,393 | ₩52,088 | ₩49,256 | ₩49,618 | -3.45% | 1.6만 |
|---|
| 2026.03.02 | ₩52,088 | ₩52,088 | ₩48,949 | ₩50,274 | -3.48% | 1.2만 |
|---|
| 2026.02.27 | ₩47,400 | ₩48,468 | ₩46,505 | ₩47,987 | +1.24% | 5.2만 |
|---|
| 2026.02.26 | ₩45,049 | ₩46,932 | ₩45,049 | ₩46,330 | +2.84% | 4천 |
|---|
| 2026.02.25 | ₩46,679 | ₩46,679 | ₩45,597 | ₩46,278 | -0.86% | 2.5천 |
|---|
| 2026.02.24 | ₩46,224 | ₩46,618 | ₩45,684 | ₩46,618 | +0.85% | 5.8천 |
|---|
| 2026.02.23 | ₩46,612 | ₩48,916 | ₩46,171 | ₩46,287 | -0.70% | 6.9천 |
|---|
| 2026.02.20 | ₩46,158 | ₩46,158 | ₩45,497 | ₩45,893 | -0.57% | 2.7천 |
|---|
| 2026.02.19 | ₩47,426 | ₩47,426 | ₩46,492 | ₩46,658 | -1.62% | 3.8천 |
|---|
| 2026.02.18 | ₩45,677 | ₩46,164 | ₩45,463 | ₩46,164 | +1.07% | 1.3천 |
|---|
| 2026.02.17 | ₩46,064 | ₩46,064 | ₩43,700 | ₩44,384 | -3.65% | 4.6천 |
|---|
| 2026.02.13 | ₩45,637 | ₩45,663 | ₩45,257 | ₩45,439 | -0.43% | 5.8천 |
|---|
| 2026.02.12 | ₩46,051 | ₩46,051 | ₩44,729 | ₩44,815 | -2.68% | 4.2천 |
|---|
| 2026.02.11 | ₩44,619 | ₩45,877 | ₩44,555 | ₩45,850 | +2.76% | 4.6천 |
|---|
| 2026.02.10 | ₩43,406 | ₩43,540 | ₩42,832 | ₩43,149 | -0.59% | 2.9천 |
|---|
| 2026.02.09 | ₩42,258 | ₩43,300 | ₩42,258 | ₩43,193 | +2.21% | 2.9천 |
|---|
| 2026.02.06 | ₩42,685 | ₩42,705 | ₩41,937 | ₩42,435 | -0.59% | 8.3천 |
|---|
| 2026.02.05 | ₩41,002 | ₩41,496 | ₩41,002 | ₩41,480 | +1.17% | 2.1천 |
|---|
| 2026.02.04 | ₩41,470 | ₩42,331 | ₩41,470 | ₩42,234 | +1.84% | 3천 |
|---|
| 2026.02.03 | ₩38,799 | ₩41,045 | ₩38,799 | ₩41,045 | +5.79% | 2.6천 |
|---|
| 2026.02.02 | ₩39,012 | ₩39,426 | ₩38,816 | ₩38,816 | -0.50% | 2천 |
|---|
| 2026.01.30 | ₩39,493 | ₩40,521 | ₩38,698 | ₩40,521 | +2.60% | 3.3천 |
|---|
| 2026.01.29 | ₩40,067 | ₩40,755 | ₩39,667 | ₩39,667 | -1.00% | 6.7천 |
|---|
| 2026.01.28 | ₩38,306 | ₩38,781 | ₩38,306 | ₩38,781 | +1.24% | 2.4천 |
|---|
| 2026.01.27 | ₩36,915 | ₩37,703 | ₩36,915 | ₩37,703 | +2.13% | 1천 |
|---|
| 2026.01.26 | ₩38,158 | ₩38,158 | ₩36,541 | ₩36,710 | -3.79% | 3.5천 |
|---|
| 2026.01.23 | ₩36,902 | ₩36,902 | ₩36,782 | ₩36,835 | -0.18% | 4.5천 |
|---|
| 2026.01.22 | ₩36,341 | ₩36,341 | ₩35,900 | ₩36,049 | -0.80% | 1.8천 |
|---|
| 2026.01.21 | ₩36,261 | ₩36,261 | ₩36,078 | ₩36,078 | -0.50% | 900 |
|---|
| 2026.01.20 | ₩35,473 | ₩35,473 | ₩34,895 | ₩34,895 | -1.63% | 1.1천 |
|---|
| 2026.01.16 | ₩35,273 | ₩35,273 | ₩35,205 | ₩35,205 | -0.19% | 1.2천 |
|---|
| 2026.01.15 | ₩35,299 | ₩35,914 | ₩35,130 | ₩35,130 | -0.48% | 1.1천 |
|---|
| 2026.01.14 | ₩35,313 | ₩36,461 | ₩35,219 | ₩35,977 | +1.88% | 2.5천 |
|---|
| 2026.01.13 | ₩34,071 | ₩34,752 | ₩34,071 | ₩34,351 | +0.82% | 2.7천 |
|---|
| 2026.01.12 | ₩33,456 | ₩33,563 | ₩33,109 | ₩33,347 | -0.33% | 3천 |
|---|
| 2026.01.09 | ₩33,576 | ₩34,177 | ₩33,576 | ₩33,774 | +0.59% | 6.4천 |
|---|
| 2026.01.08 | ₩32,187 | ₩33,830 | ₩32,187 | ₩33,821 | +5.07% | 3.3천 |
|---|
| 2026.01.07 | ₩32,548 | ₩33,056 | ₩31,814 | ₩31,814 | -2.26% | 2천 |
|---|
| 2026.01.06 | ₩34,485 | ₩34,485 | ₩32,695 | ₩32,770 | -4.97% | 3.4천 |
|---|
| 2026.01.05 | ₩35,580 | ₩35,580 | ₩32,815 | ₩34,685 | -2.52% | 1.4만 |
|---|
| 2026.01.02 | ₩32,575 | ₩33,268 | ₩32,575 | ₩33,268 | +2.13% | 800 |
|---|
| 2025.12.31 | ₩32,187 | ₩32,187 | ₩32,029 | ₩32,029 | -0.49% | 400 |
|---|
| 2025.12.30 | ₩32,054 | ₩32,278 | ₩32,054 | ₩32,278 | +0.70% | 300 |
|---|
| 2025.12.29 | ₩31,386 | ₩31,669 | ₩31,386 | ₩31,669 | +0.90% | 200 |
|---|
| 2025.12.26 | ₩31,366 | ₩31,366 | ₩30,945 | ₩31,122 | -0.78% | 500 |
|---|
| 2025.12.24 | ₩31,533 | ₩31,533 | ₩31,253 | ₩31,253 | -0.89% | 400 |
|---|
| 2025.12.23 | ₩31,253 | ₩31,484 | ₩31,253 | ₩31,484 | +0.74% | 300 |
|---|
| 2025.12.22 | ₩31,293 | ₩31,326 | ₩30,051 | ₩30,051 | -3.97% | 1.3천 |
|---|
| 2025.12.19 | ₩30,478 | ₩30,478 | ₩30,465 | ₩30,465 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩31,386 | ₩31,386 | ₩30,769 | ₩30,770 | -1.96% | 800 |
|---|
| 2025.12.17 | ₩31,052 | ₩31,586 | ₩31,052 | ₩31,584 | +1.71% | 300 |
|---|
| 2025.12.16 | ₩31,092 | ₩31,386 | ₩30,184 | ₩31,386 | +0.95% | 2.7천 |
|---|
| 2025.12.15 | ₩31,943 | ₩31,943 | ₩31,943 | ₩31,943 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,949 | ₩32,949 | ₩32,552 | ₩32,552 | -1.20% | 900 |
|---|
| 2025.12.11 | ₩33,470 | ₩33,470 | ₩33,176 | ₩33,176 | -0.88% | 300 |
|---|
| 2025.12.10 | ₩32,655 | ₩33,470 | ₩32,655 | ₩33,365 | +2.18% | 700 |
|---|
| 2025.12.09 | ₩33,069 | ₩33,189 | ₩32,523 | ₩32,523 | -1.65% | 400 |
|---|
| 2025.12.08 | ₩32,361 | ₩32,419 | ₩32,334 | ₩32,419 | +0.18% | 1.2천 |
|---|
| 2025.12.05 | ₩33,657 | ₩33,723 | ₩33,118 | ₩33,118 | -1.60% | 600 |
|---|
| 2025.12.04 | ₩33,109 | ₩33,462 | ₩33,069 | ₩33,462 | +1.06% | 4.5천 |
|---|
| 2025.12.03 | ₩32,348 | ₩32,869 | ₩32,348 | ₩32,792 | +1.37% | 4천 |
|---|
| 2025.12.02 | ₩31,712 | ₩31,712 | ₩31,301 | ₩31,533 | -0.56% | 500 |
|---|
| 2025.12.01 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩31,586 | ₩31,773 | ₩31,586 | ₩31,623 | +0.11% | 800 |
|---|
| 2025.11.26 | ₩30,967 | ₩31,119 | ₩30,868 | ₩30,868 | -0.32% | 800 |
|---|
| 2025.11.25 | ₩30,411 | ₩30,411 | ₩30,157 | ₩30,391 | -0.07% | 2.5천 |
|---|
| 2025.11.24 | ₩31,453 | ₩31,907 | ₩30,084 | ₩31,020 | -1.38% | 2.7천 |
|---|
| 2025.11.21 | ₩30,678 | ₩31,253 | ₩30,445 | ₩31,134 | +1.48% | 1.6천 |
|---|
| 2025.11.20 | ₩31,907 | ₩32,214 | ₩30,960 | ₩30,960 | -2.97% | 1.4천 |
|---|
| 2025.11.19 | ₩30,812 | ₩31,263 | ₩30,718 | ₩31,263 | +1.47% | 1.3천 |
|---|
| 2025.11.18 | ₩31,600 | ₩32,301 | ₩31,600 | ₩32,185 | +1.85% | 1.6천 |
|---|
| 2025.11.17 | ₩32,655 | ₩32,655 | ₩31,707 | ₩32,031 | -1.91% | 1.6천 |
|---|
| 2025.11.14 | ₩31,987 | ₩33,033 | ₩31,747 | ₩33,033 | +3.27% | 1.9천 |
|---|
| 2025.11.13 | ₩32,292 | ₩32,374 | ₩31,944 | ₩31,944 | -1.08% | 2.3천 |
|---|
| 2025.11.12 | ₩32,348 | ₩32,348 | ₩31,828 | ₩31,828 | -1.61% | 2.6천 |
|---|
| 2025.11.11 | ₩32,054 | ₩32,922 | ₩32,054 | ₩32,569 | +1.61% | 2천 |
|---|
| 2025.11.10 | ₩30,665 | ₩31,768 | ₩30,531 | ₩31,768 | +3.60% | 1.1천 |
|---|
| 2025.11.07 | ₩30,905 | ₩31,052 | ₩30,718 | ₩31,035 | +0.42% | 1.2천 |
|---|
| 2025.11.06 | ₩30,411 | ₩30,625 | ₩30,071 | ₩30,071 | -1.12% | 1.2천 |
|---|
| 2025.11.05 | ₩30,278 | ₩30,518 | ₩30,203 | ₩30,203 | -0.25% | 1.6천 |
|---|
| 2025.11.04 | ₩30,224 | ₩30,278 | ₩30,033 | ₩30,033 | -0.63% | 1.4천 |
|---|
| 2025.11.03 | ₩30,879 | ₩30,892 | ₩30,796 | ₩30,796 | -0.27% | 1.3천 |
|---|
| 2025.10.31 | ₩30,758 | ₩31,043 | ₩30,718 | ₩31,043 | +0.92% | 1.8천 |
|---|
| 2025.10.30 | ₩30,825 | ₩31,026 | ₩30,458 | ₩30,458 | -1.19% | 1.2천 |
|---|
| 2025.10.29 | ₩30,732 | ₩30,905 | ₩30,677 | ₩30,677 | -0.18% | 1.6천 |
|---|
| 2025.10.28 | ₩30,772 | ₩30,865 | ₩30,467 | ₩30,467 | -0.99% | 2.3천 |
|---|
| 2025.10.27 | ₩31,123 | ₩31,159 | ₩30,972 | ₩31,030 | -0.30% | 2천 |
|---|
| 2025.10.24 | ₩31,733 | ₩31,733 | ₩30,833 | ₩30,833 | -2.84% | 2천 |
|---|
| 2025.10.23 | ₩32,708 | ₩32,708 | ₩31,741 | ₩31,741 | -2.96% | 3.6천 |
|---|
| 2025.10.22 | ₩31,306 | ₩31,715 | ₩30,692 | ₩31,715 | +1.31% | 1.6천 |
|---|
| 2025.10.21 | ₩31,546 | ₩31,546 | ₩31,246 | ₩31,246 | -0.95% | 1천 |
|---|
| 2025.10.20 | ₩30,331 | ₩31,537 | ₩30,331 | ₩31,537 | +3.98% | 1.1천 |
|---|
| 2025.10.17 | ₩31,111 | ₩31,111 | ₩31,111 | ₩31,111 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,943 | ₩30,943 | ₩30,943 | ₩30,943 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,466 | ₩31,594 | ₩31,466 | ₩31,594 | +0.41% | 400 |
|---|
| 2025.10.14 | ₩31,092 | ₩31,600 | ₩31,092 | ₩31,592 | +1.61% | 400 |
|---|
| 2025.10.13 | ₩31,506 | ₩31,691 | ₩31,413 | ₩31,691 | +0.58% | 2.9천 |
|---|
| 2025.10.10 | ₩32,249 | ₩32,249 | ₩31,019 | ₩31,019 | -3.81% | 600 |
|---|