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 | ₩59,693 | ₩61,617 | ₩59,533 | ₩59,606 | -0.15% | 1.7만 |
| 2026.10.08 | ₩59,653 | ₩61,397 | ₩59,653 | ₩60,802 | +1.93% | 1.2만 |
| 2026.10.07 | ₩56,927 | ₩57,515 | ₩56,118 | ₩56,570 | -0.63% | 1.7천 |
| 2026.10.06 | ₩54,835 | ₩56,011 | ₩54,835 | ₩56,011 | +2.14% | 200 |
| 2026.10.05 | ₩55,607 | ₩55,607 | ₩55,607 | ₩55,607 | 0.00% | 200 |
| 2026.10.02 | ₩53,760 | ₩54,241 | ₩52,116 | ₩54,209 | +0.84% | 2.1만 |
| 2026.10.01 | ₩52,343 | ₩54,201 | ₩52,343 | ₩54,201 | +3.55% | 1.4천 |
| 2026.09.30 | ₩51,201 | ₩51,201 | ₩51,141 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,141 |
| -0.12% |
| 600 |
| 2026.09.29 | ₩49,550 | ₩50,807 | ₩49,550 | ₩50,793 | +2.51% | 1.3천 |
|---|
| 2026.09.28 | ₩51,608 | ₩52,484 | ₩51,082 | ₩51,082 | -1.02% | 2.1만 |
|---|
| 2026.09.25 | ₩49,764 | ₩51,034 | ₩49,764 | ₩50,991 | +2.47% | 2.2천 |
|---|
| 2026.09.24 | ₩51,929 | ₩52,811 | ₩51,354 | ₩51,368 | -1.08% | 1.8만 |
|---|
| 2026.09.23 | ₩51,448 | ₩51,448 | ₩49,898 | ₩50,498 | -1.85% | 1.4만 |
|---|
| 2026.09.22 | ₩51,301 | ₩51,301 | ₩49,577 | ₩49,577 | -3.36% | 6.8천 |
|---|
| 2026.09.21 | ₩55,083 | ₩55,083 | ₩51,929 | ₩51,929 | -5.73% | 3.1천 |
|---|
| 2026.09.18 | ₩57,114 | ₩57,114 | ₩55,297 | ₩56,367 | -1.31% | 5.5천 |
|---|
| 2026.09.17 | ₩56,606 | ₩57,248 | ₩56,513 | ₩57,167 | +0.99% | 9.5천 |
|---|
| 2026.09.16 | ₩59,613 | ₩59,613 | ₩56,920 | ₩56,920 | -4.52% | 1.7천 |
|---|
| 2026.09.15 | ₩61,591 | ₩61,591 | ₩60,161 | ₩61,043 | -0.89% | 1천 |
|---|
| 2026.09.14 | ₩60,735 | ₩60,735 | ₩58,657 | ₩58,657 | -3.42% | 300 |
|---|
| 2026.09.11 | ₩60,922 | ₩60,922 | ₩60,408 | ₩60,520 | -0.66% | 1.2천 |
|---|
| 2026.09.10 | ₩59,693 | ₩60,254 | ₩59,693 | ₩60,254 | +0.94% | 600 |
|---|
| 2026.09.09 | ₩62,299 | ₩62,299 | ₩61,363 | ₩61,363 | -1.50% | 2.3천 |
|---|
| 2026.09.08 | ₩60,134 | ₩61,056 | ₩60,134 | ₩60,369 | +0.39% | 2.3천 |
|---|
| 2026.09.04 | ₩59,225 | ₩59,432 | ₩59,212 | ₩59,359 | +0.23% | 1.8천 |
|---|
| 2026.09.03 | ₩61,751 | ₩61,938 | ₩60,419 | ₩60,419 | -2.16% | 7.3천 |
|---|
| 2026.09.02 | ₩61,663 | ₩61,663 | ₩61,663 | ₩61,663 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩60,468 | ₩60,924 | ₩60,468 | ₩60,924 | +0.75% | 500 |
|---|
| 2026.08.31 | ₩59,132 | ₩60,415 | ₩58,771 | ₩60,388 | +2.12% | 6.8천 |
|---|
| 2026.08.28 | ₩56,486 | ₩57,332 | ₩56,486 | ₩57,332 | +1.50% | 5.6천 |
|---|
| 2026.08.27 | ₩56,686 | ₩56,686 | ₩56,241 | ₩56,241 | -0.78% | 3.5천 |
|---|
| 2026.08.26 | ₩56,213 | ₩56,213 | ₩56,213 | ₩56,213 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,513 | ₩56,513 | ₩55,717 | ₩55,717 | -1.41% | 9.7천 |
|---|
| 2026.08.24 | ₩56,726 | ₩57,052 | ₩56,125 | ₩57,052 | +0.57% | 900 |
|---|
| 2026.08.21 | ₩58,109 | ₩58,109 | ₩57,368 | ₩57,654 | -0.78% | 1천 |
|---|
| 2026.08.20 | ₩58,176 | ₩58,210 | ₩58,123 | ₩58,123 | -0.09% | 500 |
|---|
| 2026.08.19 | ₩58,798 | ₩58,798 | ₩57,261 | ₩57,471 | -2.26% | 1.1천 |
|---|
| 2026.08.18 | ₩56,606 | ₩57,725 | ₩56,606 | ₩57,725 | +1.98% | 1.9천 |
|---|
| 2026.08.17 | ₩55,657 | ₩56,207 | ₩55,657 | ₩56,207 | +0.99% | 500 |
|---|
| 2026.08.14 | ₩54,241 | ₩55,724 | ₩54,241 | ₩55,578 | +2.47% | 800 |
|---|
| 2026.08.13 | ₩53,701 | ₩53,701 | ₩53,701 | ₩53,701 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,027 | ₩54,562 | ₩54,027 | ₩54,412 | +0.71% | 1.2천 |
|---|
| 2026.08.11 | ₩54,161 | ₩54,254 | ₩54,054 | ₩54,254 | +0.17% | 3.4천 |
|---|
| 2026.08.10 | ₩51,729 | ₩53,054 | ₩51,729 | ₩53,054 | +2.56% | 1.9천 |
|---|
| 2026.08.07 | ₩49,572 | ₩49,572 | ₩48,992 | ₩48,992 | -1.17% | 400 |
|---|
| 2026.08.06 | ₩50,486 | ₩50,486 | ₩49,611 | ₩50,219 | -0.53% | 1.6천 |
|---|
| 2026.08.05 | ₩49,337 | ₩49,337 | ₩48,805 | ₩48,805 | -1.08% | 400 |
|---|
| 2026.08.04 | ₩49,577 | ₩50,633 | ₩49,577 | ₩50,269 | +1.40% | 1.1천 |
|---|
| 2026.08.03 | ₩50,098 | ₩50,138 | ₩49,510 | ₩50,018 | -0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩50,219 | ₩51,381 | ₩50,219 | ₩51,258 | +2.07% | 600 |
|---|
| 2026.07.30 | ₩48,842 | ₩50,285 | ₩48,842 | ₩49,430 | +1.20% | 2.4천 |
|---|
| 2026.07.29 | ₩49,831 | ₩50,058 | ₩49,590 | ₩49,818 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩50,299 | ₩50,299 | ₩48,671 | ₩48,671 | -3.24% | 200 |
|---|
| 2026.07.27 | ₩50,980 | ₩50,980 | ₩50,047 | ₩50,047 | -1.83% | 500 |
|---|
| 2026.07.24 | ₩53,132 | ₩54,014 | ₩52,831 | ₩52,831 | -0.57% | 2.6천 |
|---|
| 2026.07.23 | ₩51,956 | ₩51,956 | ₩51,306 | ₩51,306 | -1.25% | 1.5천 |
|---|
| 2026.07.22 | ₩50,366 | ₩50,967 | ₩50,366 | ₩50,646 | +0.56% | 1.9천 |
|---|
| 2026.07.21 | ₩48,668 | ₩49,064 | ₩48,535 | ₩49,064 | +0.81% | 400 |
|---|
| 2026.07.20 | ₩47,573 | ₩48,735 | ₩47,566 | ₩48,415 | +1.77% | 2.4천 |
|---|
| 2026.07.17 | ₩47,733 | ₩47,829 | ₩47,586 | ₩47,829 | +0.20% | 1.8천 |
|---|
| 2026.07.16 | ₩47,212 | ₩47,418 | ₩47,212 | ₩47,418 | +0.44% | 1.4천 |
|---|
| 2026.07.15 | ₩46,985 | ₩46,985 | ₩46,423 | ₩46,788 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩47,519 | ₩47,519 | ₩47,414 | ₩47,414 | -0.22% | 500 |
|---|
| 2026.07.13 | ₩46,477 | ₩47,546 | ₩46,477 | ₩47,046 | +1.22% | 2.2천 |
|---|
| 2026.07.10 | ₩44,780 | ₩45,408 | ₩44,780 | ₩45,408 | +1.40% | 400 |
|---|
| 2026.07.09 | ₩45,167 | ₩45,167 | ₩44,804 | ₩44,804 | -0.80% | 600 |
|---|
| 2026.07.08 | ₩45,795 | ₩46,223 | ₩45,167 | ₩45,863 | +0.15% | 2.8천 |
|---|
| 2026.07.07 | ₩43,871 | ₩45,207 | ₩43,617 | ₩45,020 | +2.62% | 1.1만 |
|---|
| 2026.07.06 | ₩42,789 | ₩42,789 | ₩42,067 | ₩42,214 | -1.34% | 1.1만 |
|---|
| 2026.07.02 | ₩42,254 | ₩42,388 | ₩41,706 | ₩42,388 | +0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩41,650 | ₩41,650 | ₩41,650 | ₩41,650 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩42,936 | ₩43,564 | ₩42,729 | ₩42,729 | -0.48% | 1.4천 |
|---|
| 2026.06.29 | ₩44,806 | ₩44,806 | ₩43,187 | ₩43,187 | -3.61% | 300 |
|---|
| 2026.06.26 | ₩44,700 | ₩44,764 | ₩44,700 | ₩44,764 | +0.14% | 700 |
|---|
| 2026.06.25 | ₩44,873 | ₩45,126 | ₩44,700 | ₩45,126 | +0.56% | 3.5천 |
|---|
| 2026.06.24 | ₩43,991 | ₩44,579 | ₩43,911 | ₩44,558 | +1.29% | 2.5천 |
|---|
| 2026.06.23 | ₩45,729 | ₩46,276 | ₩45,622 | ₩46,276 | +1.20% | 1.7천 |
|---|
| 2026.06.22 | ₩45,729 | ₩45,986 | ₩45,328 | ₩45,986 | +0.56% | 4.6천 |
|---|
| 2026.06.18 | ₩45,822 | ₩45,822 | ₩44,740 | ₩44,941 | -1.92% | 7.9천 |
|---|
| 2026.06.17 | ₩47,662 | ₩48,187 | ₩46,771 | ₩46,771 | -1.87% | 500 |
|---|
| 2026.06.16 | ₩47,239 | ₩48,284 | ₩47,239 | ₩48,284 | +2.21% | 500 |
|---|
| 2026.06.15 | ₩48,642 | ₩49,136 | ₩48,575 | ₩48,721 | +0.16% | 4.9천 |
|---|
| 2026.06.12 | ₩53,132 | ₩53,132 | ₩52,103 | ₩52,103 | -1.94% | 600 |
|---|
| 2026.06.11 | ₩53,319 | ₩53,606 | ₩51,626 | ₩51,626 | -3.18% | 1.7천 |
|---|
| 2026.06.10 | ₩53,158 | ₩54,227 | ₩53,158 | ₩53,399 | +0.45% | 3.2천 |
|---|
| 2026.06.09 | ₩51,541 | ₩52,137 | ₩51,541 | ₩52,137 | +1.16% | 1천 |
|---|
| 2026.06.08 | ₩52,998 | ₩53,880 | ₩52,998 | ₩53,590 | +1.12% | 1.2천 |
|---|
| 2026.06.05 | ₩52,758 | ₩52,758 | ₩52,220 | ₩52,220 | -1.02% | 300 |
|---|
| 2026.06.04 | ₩54,381 | ₩54,407 | ₩54,381 | ₩54,407 | +0.05% | 400 |
|---|
| 2026.06.03 | ₩52,838 | ₩54,615 | ₩52,838 | ₩54,239 | +2.65% | 1.5천 |
|---|
| 2026.06.02 | ₩51,368 | ₩52,673 | ₩51,368 | ₩52,673 | +2.54% | 600 |
|---|
| 2026.06.01 | ₩50,999 | ₩50,999 | ₩50,999 | ₩50,999 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩50,673 | ₩50,673 | ₩50,201 | ₩50,201 | -0.93% | 1.3천 |
|---|
| 2026.05.28 | ₩52,691 | ₩52,691 | ₩51,181 | ₩51,473 | -2.31% | 1.4천 |
|---|
| 2026.05.27 | ₩52,303 | ₩52,637 | ₩52,023 | ₩52,354 | +0.10% | 2.1천 |
|---|
| 2026.05.26 | ₩55,818 | ₩57,087 | ₩54,361 | ₩54,361 | -2.61% | 7.8천 |
|---|
| 2026.05.22 | ₩56,219 | ₩57,181 | ₩56,219 | ₩56,792 | +1.02% | 2.9천 |
|---|
| 2026.05.21 | ₩58,303 | ₩58,303 | ₩56,138 | ₩56,753 | -2.66% | 4천 |
|---|
| 2026.05.20 | ₩59,893 | ₩60,080 | ₩57,445 | ₩57,445 | -4.09% | 1.9천 |
|---|
| 2026.05.19 | ₩59,386 | ₩60,080 | ₩58,343 | ₩59,598 | +0.36% | 6.9천 |
|---|
| 2026.05.18 | ₩56,633 | ₩58,798 | ₩55,350 | ₩58,520 | +3.33% | 8.8천 |
|---|
| 2026.05.15 | ₩55,216 | ₩56,436 | ₩55,216 | ₩56,436 | +2.21% | 1.6천 |
|---|
| 2026.05.14 | ₩54,080 | ₩54,709 | ₩54,080 | ₩54,709 | +1.16% | 200 |
|---|
| 2026.05.13 | ₩53,105 | ₩53,577 | ₩53,005 | ₩53,577 | +0.89% | 1.7천 |
|---|
| 2026.05.12 | ₩52,878 | ₩53,700 | ₩52,664 | ₩53,526 | +1.23% | 1.8천 |
|---|
| 2026.05.11 | ₩50,873 | ₩52,263 | ₩50,873 | ₩52,263 | +2.73% | 3.2천 |
|---|
| 2026.05.08 | ₩49,844 | ₩50,459 | ₩49,403 | ₩49,403 | -0.88% | 1.4천 |
|---|
| 2026.05.07 | ₩50,245 | ₩50,339 | ₩50,098 | ₩50,205 | -0.08% | 1.2천 |
|---|
| 2026.05.06 | ₩53,693 | ₩54,014 | ₩52,036 | ₩52,691 | -1.87% | 4.7천 |
|---|
| 2026.05.05 | ₩55,283 | ₩56,686 | ₩55,243 | ₩56,366 | +1.96% | 4.6천 |
|---|
| 2026.05.04 | ₩54,735 | ₩56,225 | ₩54,735 | ₩56,058 | +2.42% | 1.8천 |
|---|
| 2026.05.01 | ₩56,125 | ₩56,325 | ₩55,818 | ₩56,058 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩55,644 | ₩57,301 | ₩55,510 | ₩57,301 | +2.98% | 1.2천 |
|---|
| 2026.04.29 | ₩55,176 | ₩56,026 | ₩55,176 | ₩56,026 | +1.54% | 600 |
|---|
| 2026.04.28 | ₩54,495 | ₩54,495 | ₩54,027 | ₩54,361 | -0.25% | 2.3천 |
|---|
| 2026.04.27 | ₩54,227 | ₩54,227 | ₩52,811 | ₩52,844 | -2.55% | 1.5천 |
|---|
| 2026.04.24 | ₩52,637 | ₩53,305 | ₩52,457 | ₩53,295 | +1.25% | 1.2천 |
|---|
| 2026.04.23 | ₩53,546 | ₩53,746 | ₩53,285 | ₩53,733 | +0.35% | 1.5천 |
|---|
| 2026.04.22 | ₩52,423 | ₩52,896 | ₩52,423 | ₩52,711 | +0.55% | 1.4천 |
|---|
| 2026.04.21 | ₩50,873 | ₩51,368 | ₩50,726 | ₩51,368 | +0.97% | 4.3천 |
|---|
| 2026.04.20 | ₩50,807 | ₩51,301 | ₩50,017 | ₩50,017 | -1.55% | 6.4천 |
|---|
| 2026.04.17 | ₩49,310 | ₩50,406 | ₩46,784 | ₩50,317 | +2.04% | 1.6만 |
|---|
| 2026.04.16 | ₩51,508 | ₩51,956 | ₩51,508 | ₩51,730 | +0.43% | 1.1만 |
|---|
| 2026.04.15 | ₩50,860 | ₩51,394 | ₩50,513 | ₩51,050 | +0.37% | 4.3천 |
|---|
| 2026.04.14 | ₩50,619 | ₩51,129 | ₩50,499 | ₩51,129 | +1.01% | 9.4천 |
|---|
| 2026.04.13 | ₩53,786 | ₩53,786 | ₩52,383 | ₩53,010 | -1.44% | 2.6천 |
|---|
| 2026.04.10 | ₩53,720 | ₩54,334 | ₩52,637 | ₩52,894 | -1.54% | 1.3만 |
|---|
| 2026.04.09 | ₩55,337 | ₩55,804 | ₩53,978 | ₩53,978 | -2.46% | 5.3천 |
|---|
| 2026.04.08 | ₩51,421 | ₩54,742 | ₩50,619 | ₩54,496 | +5.98% | 8천 |
|---|
| 2026.04.07 | ₩57,194 | ₩57,689 | ₩56,940 | ₩56,940 | -0.44% | 6.2천 |
|---|
| 2026.04.06 | ₩55,991 | ₩56,241 | ₩55,323 | ₩56,241 | +0.45% | 3.2천 |
|---|
| 2026.04.02 | ₩57,822 | ₩58,176 | ₩55,109 | ₩55,401 | -4.19% | 2천 |
|---|
| 2026.04.01 | ₩55,871 | ₩57,648 | ₩53,359 | ₩55,236 | -1.14% | 2.2만 |
|---|
| 2026.03.31 | ₩61,457 | ₩61,457 | ₩57,261 | ₩58,839 | -4.26% | 1.1만 |
|---|
| 2026.03.30 | ₩62,486 | ₩63,047 | ₩59,733 | ₩60,000 | -3.98% | 1만 |
|---|
| 2026.03.27 | ₩60,000 | ₩61,738 | ₩60,000 | ₩61,390 | +2.32% | 6.9천 |
|---|
| 2026.03.26 | ₩58,156 | ₩60,000 | ₩58,156 | ₩59,693 | +2.64% | 5천 |
|---|
| 2026.03.25 | ₩60,134 | ₩60,134 | ₩57,461 | ₩57,970 | -3.60% | 7.2천 |
|---|
| 2026.03.24 | ₩57,127 | ₩59,199 | ₩57,127 | ₩58,170 | +1.82% | 1.4만 |
|---|
| 2026.03.23 | ₩54,802 | ₩56,660 | ₩53,933 | ₩56,312 | +2.76% | 1.1만 |
|---|
| 2026.03.20 | ₩54,936 | ₩55,510 | ₩54,308 | ₩54,308 | -1.14% | 4천 |
|---|
| 2026.03.19 | ₩53,479 | ₩54,902 | ₩53,479 | ₩54,353 | +1.63% | 8.7천 |
|---|
| 2026.03.18 | ₩53,025 | ₩53,693 | ₩53,011 | ₩53,011 | -0.03% | 1.4만 |
|---|
| 2026.03.17 | ₩53,118 | ₩54,110 | ₩53,011 | ₩53,011 | -0.20% | 5.2천 |
|---|
| 2026.03.16 | ₩52,597 | ₩52,597 | ₩51,545 | ₩52,263 | -0.64% | 5.6천 |
|---|
| 2026.03.13 | ₩51,488 | ₩52,116 | ₩51,087 | ₩51,876 | +0.75% | 7.6천 |
|---|
| 2026.03.12 | ₩50,967 | ₩52,116 | ₩50,967 | ₩51,194 | +0.45% | 1.1만 |
|---|
| 2026.03.11 | ₩48,134 | ₩49,859 | ₩48,134 | ₩49,859 | +3.58% | 4천 |
|---|
| 2026.03.10 | ₩47,867 | ₩48,949 | ₩46,864 | ₩47,601 | -0.56% | 1.4만 |
|---|
| 2026.03.09 | ₩49,791 | ₩50,285 | ₩48,869 | ₩49,000 | -1.59% | 1.1만 |
|---|
| 2026.03.06 | ₩51,141 | ₩51,141 | ₩49,270 | ₩49,545 | -3.12% | 1.4만 |
|---|
| 2026.03.05 | ₩48,815 | ₩49,844 | ₩48,815 | ₩49,529 | +1.46% | 1.1만 |
|---|
| 2026.03.04 | ₩48,348 | ₩48,709 | ₩46,904 | ₩48,675 | +0.68% | 6.1만 |
|---|
| 2026.03.03 | ₩51,421 | ₩52,116 | ₩49,283 | ₩49,645 | -3.45% | 1.6만 |
|---|
| 2026.03.02 | ₩52,116 | ₩52,116 | ₩48,976 | ₩50,301 | -3.48% | 1.2만 |
|---|
| 2026.02.27 | ₩47,426 | ₩48,495 | ₩46,530 | ₩48,014 | +1.24% | 5.2만 |
|---|
| 2026.02.26 | ₩45,074 | ₩46,958 | ₩45,074 | ₩46,355 | +2.84% | 4천 |
|---|
| 2026.02.25 | ₩46,704 | ₩46,704 | ₩45,622 | ₩46,303 | -0.86% | 2.5천 |
|---|
| 2026.02.24 | ₩46,250 | ₩46,644 | ₩45,708 | ₩46,644 | +0.85% | 5.8천 |
|---|
| 2026.02.23 | ₩46,637 | ₩48,942 | ₩46,196 | ₩46,312 | -0.70% | 6.9천 |
|---|
| 2026.02.20 | ₩46,183 | ₩46,183 | ₩45,521 | ₩45,918 | -0.57% | 2.7천 |
|---|
| 2026.02.19 | ₩47,452 | ₩47,452 | ₩46,517 | ₩46,684 | -1.62% | 3.8천 |
|---|
| 2026.02.18 | ₩45,702 | ₩46,190 | ₩45,488 | ₩46,190 | +1.07% | 1.3천 |
|---|
| 2026.02.17 | ₩46,089 | ₩46,089 | ₩43,724 | ₩44,408 | -3.65% | 4.6천 |
|---|
| 2026.02.13 | ₩45,662 | ₩45,688 | ₩45,282 | ₩45,464 | -0.43% | 5.8천 |
|---|
| 2026.02.12 | ₩46,076 | ₩46,076 | ₩44,753 | ₩44,840 | -2.68% | 4.2천 |
|---|
| 2026.02.11 | ₩44,643 | ₩45,902 | ₩44,579 | ₩45,876 | +2.76% | 4.6천 |
|---|
| 2026.02.10 | ₩43,430 | ₩43,564 | ₩42,855 | ₩43,172 | -0.59% | 2.9천 |
|---|
| 2026.02.09 | ₩42,281 | ₩43,323 | ₩42,281 | ₩43,216 | +2.21% | 2.9천 |
|---|
| 2026.02.06 | ₩42,708 | ₩42,729 | ₩41,960 | ₩42,459 | -0.59% | 8.3천 |
|---|
| 2026.02.05 | ₩41,025 | ₩41,519 | ₩41,025 | ₩41,503 | +1.17% | 2.1천 |
|---|
| 2026.02.04 | ₩41,492 | ₩42,354 | ₩41,492 | ₩42,257 | +1.84% | 3천 |
|---|
| 2026.02.03 | ₩38,820 | ₩41,067 | ₩38,820 | ₩41,067 | +5.79% | 2.6천 |
|---|
| 2026.02.02 | ₩39,034 | ₩39,448 | ₩38,837 | ₩38,837 | -0.50% | 2천 |
|---|
| 2026.01.30 | ₩39,515 | ₩40,544 | ₩38,720 | ₩40,544 | +2.60% | 3.3천 |
|---|
| 2026.01.29 | ₩40,089 | ₩40,777 | ₩39,688 | ₩39,688 | -1.00% | 6.7천 |
|---|
| 2026.01.28 | ₩38,327 | ₩38,802 | ₩38,327 | ₩38,802 | +1.24% | 2.4천 |
|---|
| 2026.01.27 | ₩36,936 | ₩37,724 | ₩36,936 | ₩37,724 | +2.13% | 1천 |
|---|
| 2026.01.26 | ₩38,178 | ₩38,178 | ₩36,561 | ₩36,730 | -3.79% | 3.5천 |
|---|
| 2026.01.23 | ₩36,922 | ₩36,922 | ₩36,802 | ₩36,855 | -0.18% | 4.5천 |
|---|
| 2026.01.22 | ₩36,361 | ₩36,361 | ₩35,920 | ₩36,068 | -0.80% | 1.8천 |
|---|
| 2026.01.21 | ₩36,281 | ₩36,281 | ₩36,098 | ₩36,098 | -0.50% | 900 |
|---|
| 2026.01.20 | ₩35,492 | ₩35,492 | ₩34,914 | ₩34,914 | -1.63% | 1.1천 |
|---|
| 2026.01.16 | ₩35,292 | ₩35,292 | ₩35,224 | ₩35,224 | -0.19% | 1.2천 |
|---|
| 2026.01.15 | ₩35,319 | ₩35,933 | ₩35,149 | ₩35,149 | -0.48% | 1.1천 |
|---|
| 2026.01.14 | ₩35,332 | ₩36,481 | ₩35,238 | ₩35,996 | +1.88% | 2.5천 |
|---|
| 2026.01.13 | ₩34,089 | ₩34,771 | ₩34,089 | ₩34,370 | +0.82% | 2.7천 |
|---|
| 2026.01.12 | ₩33,475 | ₩33,581 | ₩33,127 | ₩33,365 | -0.33% | 3천 |
|---|
| 2026.01.09 | ₩33,595 | ₩34,196 | ₩33,595 | ₩33,793 | +0.59% | 6.4천 |
|---|
| 2026.01.08 | ₩32,205 | ₩33,849 | ₩32,205 | ₩33,839 | +5.07% | 3.3천 |
|---|
| 2026.01.07 | ₩32,566 | ₩33,074 | ₩31,831 | ₩31,831 | -2.26% | 2천 |
|---|
| 2026.01.06 | ₩34,504 | ₩34,504 | ₩32,713 | ₩32,788 | -4.97% | 3.4천 |
|---|
| 2026.01.05 | ₩35,599 | ₩35,599 | ₩32,833 | ₩34,704 | -2.52% | 1.4만 |
|---|
| 2026.01.02 | ₩32,593 | ₩33,286 | ₩32,593 | ₩33,286 | +2.13% | 800 |
|---|
| 2025.12.31 | ₩32,205 | ₩32,205 | ₩32,046 | ₩32,046 | -0.49% | 400 |
|---|
| 2025.12.30 | ₩32,071 | ₩32,296 | ₩32,071 | ₩32,296 | +0.70% | 300 |
|---|
| 2025.12.29 | ₩31,403 | ₩31,687 | ₩31,403 | ₩31,687 | +0.90% | 200 |
|---|
| 2025.12.26 | ₩31,383 | ₩31,383 | ₩30,962 | ₩31,139 | -0.78% | 500 |
|---|
| 2025.12.24 | ₩31,550 | ₩31,550 | ₩31,270 | ₩31,270 | -0.89% | 400 |
|---|
| 2025.12.23 | ₩31,270 | ₩31,501 | ₩31,270 | ₩31,501 | +0.74% | 300 |
|---|
| 2025.12.22 | ₩31,310 | ₩31,343 | ₩30,067 | ₩30,067 | -3.97% | 1.3천 |
|---|
| 2025.12.19 | ₩30,495 | ₩30,495 | ₩30,481 | ₩30,481 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩31,403 | ₩31,403 | ₩30,786 | ₩30,787 | -1.96% | 800 |
|---|
| 2025.12.17 | ₩31,069 | ₩31,604 | ₩31,069 | ₩31,601 | +1.71% | 300 |
|---|
| 2025.12.16 | ₩31,109 | ₩31,403 | ₩30,201 | ₩31,403 | +0.95% | 2.7천 |
|---|
| 2025.12.15 | ₩31,961 | ₩31,961 | ₩31,961 | ₩31,961 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,967 | ₩32,967 | ₩32,570 | ₩32,570 | -1.20% | 900 |
|---|
| 2025.12.11 | ₩33,488 | ₩33,488 | ₩33,194 | ₩33,194 | -0.88% | 300 |
|---|
| 2025.12.10 | ₩32,673 | ₩33,488 | ₩32,673 | ₩33,384 | +2.18% | 700 |
|---|
| 2025.12.09 | ₩33,087 | ₩33,207 | ₩32,540 | ₩32,540 | -1.65% | 400 |
|---|
| 2025.12.08 | ₩32,379 | ₩32,436 | ₩32,352 | ₩32,436 | +0.18% | 1.2천 |
|---|
| 2025.12.05 | ₩33,675 | ₩33,742 | ₩33,136 | ₩33,136 | -1.60% | 600 |
|---|
| 2025.12.04 | ₩33,127 | ₩33,480 | ₩33,087 | ₩33,480 | +1.06% | 4.5천 |
|---|
| 2025.12.03 | ₩32,365 | ₩32,887 | ₩32,365 | ₩32,810 | +1.37% | 4천 |
|---|
| 2025.12.02 | ₩31,729 | ₩31,729 | ₩31,318 | ₩31,550 | -0.56% | 500 |
|---|
| 2025.12.01 | ₩32,308 | ₩32,308 | ₩32,308 | ₩32,308 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩31,604 | ₩31,791 | ₩31,604 | ₩31,640 | +0.11% | 800 |
|---|
| 2025.11.26 | ₩30,984 | ₩31,136 | ₩30,885 | ₩30,885 | -0.32% | 800 |
|---|
| 2025.11.25 | ₩30,428 | ₩30,428 | ₩30,174 | ₩30,408 | -0.07% | 2.5천 |
|---|
| 2025.11.24 | ₩31,470 | ₩31,924 | ₩30,100 | ₩31,037 | -1.38% | 2.7천 |
|---|
| 2025.11.21 | ₩30,695 | ₩31,270 | ₩30,461 | ₩31,151 | +1.48% | 1.6천 |
|---|
| 2025.11.20 | ₩31,924 | ₩32,232 | ₩30,977 | ₩30,977 | -2.97% | 1.4천 |
|---|
| 2025.11.19 | ₩30,829 | ₩31,280 | ₩30,735 | ₩31,280 | +1.47% | 1.3천 |
|---|
| 2025.11.18 | ₩31,617 | ₩32,319 | ₩31,617 | ₩32,202 | +1.85% | 1.6천 |
|---|
| 2025.11.17 | ₩32,673 | ₩32,673 | ₩31,724 | ₩32,049 | -1.91% | 1.6천 |
|---|
| 2025.11.14 | ₩32,005 | ₩33,051 | ₩31,764 | ₩33,051 | +3.27% | 1.9천 |
|---|
| 2025.11.13 | ₩32,309 | ₩32,392 | ₩31,962 | ₩31,962 | -1.08% | 2.3천 |
|---|
| 2025.11.12 | ₩32,365 | ₩32,365 | ₩31,846 | ₩31,846 | -1.61% | 2.6천 |
|---|
| 2025.11.11 | ₩32,071 | ₩32,940 | ₩32,071 | ₩32,587 | +1.61% | 2천 |
|---|
| 2025.11.10 | ₩30,682 | ₩31,785 | ₩30,548 | ₩31,785 | +3.60% | 1.1천 |
|---|
| 2025.11.07 | ₩30,922 | ₩31,069 | ₩30,735 | ₩31,052 | +0.42% | 1.2천 |
|---|
| 2025.11.06 | ₩30,428 | ₩30,642 | ₩30,087 | ₩30,087 | -1.12% | 1.2천 |
|---|
| 2025.11.05 | ₩30,294 | ₩30,535 | ₩30,219 | ₩30,219 | -0.25% | 1.6천 |
|---|
| 2025.11.04 | ₩30,241 | ₩30,294 | ₩30,050 | ₩30,050 | -0.63% | 1.4천 |
|---|
| 2025.11.03 | ₩30,895 | ₩30,909 | ₩30,813 | ₩30,813 | -0.27% | 1.3천 |
|---|
| 2025.10.31 | ₩30,775 | ₩31,060 | ₩30,735 | ₩31,060 | +0.92% | 1.8천 |
|---|
| 2025.10.30 | ₩30,842 | ₩31,042 | ₩30,475 | ₩30,475 | -1.19% | 1.2천 |
|---|
| 2025.10.29 | ₩30,748 | ₩30,922 | ₩30,694 | ₩30,694 | -0.18% | 1.6천 |
|---|
| 2025.10.28 | ₩30,789 | ₩30,882 | ₩30,484 | ₩30,484 | -0.99% | 2.3천 |
|---|
| 2025.10.27 | ₩31,140 | ₩31,176 | ₩30,989 | ₩31,046 | -0.30% | 2천 |
|---|
| 2025.10.24 | ₩31,751 | ₩31,751 | ₩30,850 | ₩30,850 | -2.84% | 2천 |
|---|
| 2025.10.23 | ₩32,726 | ₩32,726 | ₩31,759 | ₩31,759 | -2.96% | 3.6천 |
|---|
| 2025.10.22 | ₩31,323 | ₩31,732 | ₩30,708 | ₩31,732 | +1.31% | 1.6천 |
|---|
| 2025.10.21 | ₩31,564 | ₩31,564 | ₩31,263 | ₩31,263 | -0.95% | 1천 |
|---|
| 2025.10.20 | ₩30,348 | ₩31,554 | ₩30,348 | ₩31,554 | +3.98% | 1.1천 |
|---|
| 2025.10.17 | ₩31,128 | ₩31,128 | ₩31,128 | ₩31,128 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,960 | ₩30,960 | ₩30,960 | ₩30,960 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,483 | ₩31,612 | ₩31,483 | ₩31,612 | +0.41% | 400 |
|---|
| 2025.10.14 | ₩31,109 | ₩31,617 | ₩31,109 | ₩31,609 | +1.61% | 400 |
|---|
| 2025.10.13 | ₩31,524 | ₩31,708 | ₩31,430 | ₩31,708 | +0.58% | 2.9천 |
|---|
| 2025.10.10 | ₩32,267 | ₩32,267 | ₩31,036 | ₩31,036 | -3.81% | 600 |
|---|