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 | ₩59,674 | ₩61,597 | ₩59,513 | ₩59,587 | -0.15% | 1.7만 |
| 2026.10.08 | ₩59,634 | ₩61,377 | ₩59,634 | ₩60,783 | +1.93% | 1.2만 |
| 2026.10.07 | ₩56,908 | ₩57,496 | ₩56,100 | ₩56,552 | -0.63% | 1.7천 |
| 2026.10.06 | ₩54,818 | ₩55,993 | ₩54,818 | ₩55,993 | +2.14% | 200 |
| 2026.10.05 | ₩55,589 | ₩55,589 | ₩55,589 | ₩55,589 | 0.00% | 200 |
| 2026.10.02 | ₩53,742 | ₩54,223 | ₩52,099 | ₩54,191 | +0.84% | 2.1만 |
| 2026.10.01 | ₩52,326 | ₩54,183 | ₩52,326 | ₩54,183 | +3.55% | 1.4천 |
| 2026.09.30 | ₩51,184 | ₩51,184 | ₩51,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,124 |
| -0.12% |
| 600 |
| 2026.09.29 | ₩49,534 | ₩50,790 | ₩49,534 | ₩50,777 | +2.51% | 1.3천 |
|---|
| 2026.09.28 | ₩51,592 | ₩52,467 | ₩51,065 | ₩51,065 | -1.02% | 2.1만 |
|---|
| 2026.09.25 | ₩49,748 | ₩51,017 | ₩49,748 | ₩50,975 | +2.47% | 2.2천 |
|---|
| 2026.09.24 | ₩51,912 | ₩52,794 | ₩51,338 | ₩51,351 | -1.08% | 1.8만 |
|---|
| 2026.09.23 | ₩51,431 | ₩51,431 | ₩49,882 | ₩50,482 | -1.85% | 1.4만 |
|---|
| 2026.09.22 | ₩51,284 | ₩51,284 | ₩49,561 | ₩49,561 | -3.36% | 6.8천 |
|---|
| 2026.09.21 | ₩55,065 | ₩55,065 | ₩51,912 | ₩51,912 | -5.73% | 3.1천 |
|---|
| 2026.09.18 | ₩57,096 | ₩57,096 | ₩55,279 | ₩56,349 | -1.31% | 5.5천 |
|---|
| 2026.09.17 | ₩56,588 | ₩57,229 | ₩56,494 | ₩57,149 | +0.99% | 9.5천 |
|---|
| 2026.09.16 | ₩59,594 | ₩59,594 | ₩56,902 | ₩56,902 | -4.52% | 1.7천 |
|---|
| 2026.09.15 | ₩61,571 | ₩61,571 | ₩60,141 | ₩61,023 | -0.89% | 1천 |
|---|
| 2026.09.14 | ₩60,716 | ₩60,716 | ₩58,638 | ₩58,638 | -3.42% | 300 |
|---|
| 2026.09.11 | ₩60,903 | ₩60,903 | ₩60,388 | ₩60,501 | -0.66% | 1.2천 |
|---|
| 2026.09.10 | ₩59,674 | ₩60,235 | ₩59,674 | ₩60,235 | +0.94% | 600 |
|---|
| 2026.09.09 | ₩62,279 | ₩62,279 | ₩61,344 | ₩61,344 | -1.50% | 2.3천 |
|---|
| 2026.09.08 | ₩60,115 | ₩61,036 | ₩60,115 | ₩60,350 | +0.39% | 2.3천 |
|---|
| 2026.09.04 | ₩59,206 | ₩59,413 | ₩59,193 | ₩59,340 | +0.23% | 1.8천 |
|---|
| 2026.09.03 | ₩61,731 | ₩61,918 | ₩60,399 | ₩60,399 | -2.16% | 7.3천 |
|---|
| 2026.09.02 | ₩61,643 | ₩61,643 | ₩61,643 | ₩61,643 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩60,449 | ₩60,904 | ₩60,449 | ₩60,904 | +0.75% | 500 |
|---|
| 2026.08.31 | ₩59,113 | ₩60,395 | ₩58,752 | ₩60,368 | +2.12% | 6.8천 |
|---|
| 2026.08.28 | ₩56,468 | ₩57,313 | ₩56,468 | ₩57,313 | +1.50% | 5.6천 |
|---|
| 2026.08.27 | ₩56,668 | ₩56,668 | ₩56,223 | ₩56,223 | -0.78% | 3.5천 |
|---|
| 2026.08.26 | ₩56,195 | ₩56,195 | ₩56,195 | ₩56,195 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,494 | ₩56,494 | ₩55,700 | ₩55,700 | -1.41% | 9.7천 |
|---|
| 2026.08.24 | ₩56,708 | ₩57,034 | ₩56,107 | ₩57,034 | +0.57% | 900 |
|---|
| 2026.08.21 | ₩58,091 | ₩58,091 | ₩57,349 | ₩57,635 | -0.78% | 1천 |
|---|
| 2026.08.20 | ₩58,158 | ₩58,191 | ₩58,104 | ₩58,104 | -0.09% | 500 |
|---|
| 2026.08.19 | ₩58,779 | ₩58,779 | ₩57,242 | ₩57,452 | -2.26% | 1.1천 |
|---|
| 2026.08.18 | ₩56,588 | ₩57,706 | ₩56,588 | ₩57,706 | +1.98% | 1.9천 |
|---|
| 2026.08.17 | ₩55,639 | ₩56,188 | ₩55,639 | ₩56,188 | +0.99% | 500 |
|---|
| 2026.08.14 | ₩54,223 | ₩55,706 | ₩54,223 | ₩55,561 | +2.47% | 800 |
|---|
| 2026.08.13 | ₩53,684 | ₩53,684 | ₩53,684 | ₩53,684 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,010 | ₩54,544 | ₩54,010 | ₩54,394 | +0.71% | 1.2천 |
|---|
| 2026.08.11 | ₩54,143 | ₩54,237 | ₩54,036 | ₩54,237 | +0.17% | 3.4천 |
|---|
| 2026.08.10 | ₩51,712 | ₩53,037 | ₩51,712 | ₩53,037 | +2.56% | 1.9천 |
|---|
| 2026.08.07 | ₩49,556 | ₩49,556 | ₩48,976 | ₩48,976 | -1.17% | 400 |
|---|
| 2026.08.06 | ₩50,470 | ₩50,470 | ₩49,595 | ₩50,202 | -0.53% | 1.6천 |
|---|
| 2026.08.05 | ₩49,321 | ₩49,321 | ₩48,789 | ₩48,789 | -1.08% | 400 |
|---|
| 2026.08.04 | ₩49,561 | ₩50,616 | ₩49,561 | ₩50,253 | +1.40% | 1.1천 |
|---|
| 2026.08.03 | ₩50,082 | ₩50,122 | ₩49,494 | ₩50,002 | -0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩50,202 | ₩51,365 | ₩50,202 | ₩51,242 | +2.07% | 600 |
|---|
| 2026.07.30 | ₩48,826 | ₩50,269 | ₩48,826 | ₩49,414 | +1.20% | 2.4천 |
|---|
| 2026.07.29 | ₩49,815 | ₩50,042 | ₩49,575 | ₩49,802 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩50,283 | ₩50,283 | ₩48,655 | ₩48,655 | -3.24% | 200 |
|---|
| 2026.07.27 | ₩50,964 | ₩50,964 | ₩50,031 | ₩50,031 | -1.83% | 500 |
|---|
| 2026.07.24 | ₩53,115 | ₩53,996 | ₩52,814 | ₩52,814 | -0.57% | 2.6천 |
|---|
| 2026.07.23 | ₩51,939 | ₩51,939 | ₩51,290 | ₩51,290 | -1.25% | 1.5천 |
|---|
| 2026.07.22 | ₩50,349 | ₩50,950 | ₩50,349 | ₩50,630 | +0.56% | 1.9천 |
|---|
| 2026.07.21 | ₩48,653 | ₩49,048 | ₩48,519 | ₩49,048 | +0.81% | 400 |
|---|
| 2026.07.20 | ₩47,557 | ₩48,720 | ₩47,551 | ₩48,399 | +1.77% | 2.4천 |
|---|
| 2026.07.17 | ₩47,718 | ₩47,814 | ₩47,571 | ₩47,814 | +0.20% | 1.8천 |
|---|
| 2026.07.16 | ₩47,197 | ₩47,402 | ₩47,197 | ₩47,402 | +0.44% | 1.4천 |
|---|
| 2026.07.15 | ₩46,970 | ₩46,970 | ₩46,408 | ₩46,773 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩47,504 | ₩47,504 | ₩47,398 | ₩47,398 | -0.22% | 500 |
|---|
| 2026.07.13 | ₩46,462 | ₩47,531 | ₩46,462 | ₩47,031 | +1.22% | 2.2천 |
|---|
| 2026.07.10 | ₩44,765 | ₩45,393 | ₩44,765 | ₩45,393 | +1.40% | 400 |
|---|
| 2026.07.09 | ₩45,153 | ₩45,153 | ₩44,789 | ₩44,789 | -0.80% | 600 |
|---|
| 2026.07.08 | ₩45,781 | ₩46,208 | ₩45,153 | ₩45,849 | +0.15% | 2.8천 |
|---|
| 2026.07.07 | ₩43,857 | ₩45,193 | ₩43,603 | ₩45,006 | +2.62% | 1.1만 |
|---|
| 2026.07.06 | ₩42,775 | ₩42,775 | ₩42,054 | ₩42,200 | -1.34% | 1.1만 |
|---|
| 2026.07.02 | ₩42,241 | ₩42,374 | ₩41,693 | ₩42,374 | +0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩41,637 | ₩41,637 | ₩41,637 | ₩41,637 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩42,922 | ₩43,550 | ₩42,715 | ₩42,715 | -0.48% | 1.4천 |
|---|
| 2026.06.29 | ₩44,792 | ₩44,792 | ₩43,173 | ₩43,173 | -3.61% | 300 |
|---|
| 2026.06.26 | ₩44,685 | ₩44,749 | ₩44,685 | ₩44,749 | +0.14% | 700 |
|---|
| 2026.06.25 | ₩44,859 | ₩45,111 | ₩44,685 | ₩45,111 | +0.56% | 3.5천 |
|---|
| 2026.06.24 | ₩43,977 | ₩44,565 | ₩43,897 | ₩44,544 | +1.29% | 2.5천 |
|---|
| 2026.06.23 | ₩45,714 | ₩46,262 | ₩45,607 | ₩46,262 | +1.20% | 1.7천 |
|---|
| 2026.06.22 | ₩45,714 | ₩45,972 | ₩45,313 | ₩45,972 | +0.56% | 4.6천 |
|---|
| 2026.06.18 | ₩45,807 | ₩45,807 | ₩44,725 | ₩44,927 | -1.92% | 7.9천 |
|---|
| 2026.06.17 | ₩47,647 | ₩48,172 | ₩46,756 | ₩46,756 | -1.87% | 500 |
|---|
| 2026.06.16 | ₩47,223 | ₩48,268 | ₩47,223 | ₩48,268 | +2.21% | 500 |
|---|
| 2026.06.15 | ₩48,626 | ₩49,120 | ₩48,559 | ₩48,705 | +0.16% | 4.9천 |
|---|
| 2026.06.12 | ₩53,115 | ₩53,115 | ₩52,086 | ₩52,086 | -1.94% | 600 |
|---|
| 2026.06.11 | ₩53,302 | ₩53,589 | ₩51,609 | ₩51,609 | -3.18% | 1.7천 |
|---|
| 2026.06.10 | ₩53,141 | ₩54,210 | ₩53,141 | ₩53,382 | +0.45% | 3.2천 |
|---|
| 2026.06.09 | ₩51,525 | ₩52,121 | ₩51,525 | ₩52,121 | +1.16% | 1천 |
|---|
| 2026.06.08 | ₩52,981 | ₩53,863 | ₩52,981 | ₩53,573 | +1.12% | 1.2천 |
|---|
| 2026.06.05 | ₩52,741 | ₩52,741 | ₩52,204 | ₩52,204 | -1.02% | 300 |
|---|
| 2026.06.04 | ₩54,364 | ₩54,389 | ₩54,364 | ₩54,389 | +0.05% | 400 |
|---|
| 2026.06.03 | ₩52,821 | ₩54,597 | ₩52,821 | ₩54,222 | +2.65% | 1.5천 |
|---|
| 2026.06.02 | ₩51,351 | ₩52,656 | ₩51,351 | ₩52,656 | +2.54% | 600 |
|---|
| 2026.06.01 | ₩50,983 | ₩50,983 | ₩50,983 | ₩50,983 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩50,657 | ₩50,657 | ₩50,185 | ₩50,185 | -0.93% | 1.3천 |
|---|
| 2026.05.28 | ₩52,674 | ₩52,674 | ₩51,164 | ₩51,457 | -2.31% | 1.4천 |
|---|
| 2026.05.27 | ₩52,286 | ₩52,620 | ₩52,006 | ₩52,337 | +0.10% | 2.1천 |
|---|
| 2026.05.26 | ₩55,800 | ₩57,069 | ₩54,344 | ₩54,344 | -2.61% | 7.8천 |
|---|
| 2026.05.22 | ₩56,200 | ₩57,162 | ₩56,200 | ₩56,774 | +1.02% | 2.9천 |
|---|
| 2026.05.21 | ₩58,284 | ₩58,284 | ₩56,120 | ₩56,735 | -2.66% | 4천 |
|---|
| 2026.05.20 | ₩59,874 | ₩60,061 | ₩57,427 | ₩57,427 | -4.09% | 1.9천 |
|---|
| 2026.05.19 | ₩59,367 | ₩60,061 | ₩58,325 | ₩59,579 | +0.36% | 6.9천 |
|---|
| 2026.05.18 | ₩56,615 | ₩58,779 | ₩55,332 | ₩58,501 | +3.33% | 8.8천 |
|---|
| 2026.05.15 | ₩55,199 | ₩56,418 | ₩55,199 | ₩56,418 | +2.21% | 1.6천 |
|---|
| 2026.05.14 | ₩54,063 | ₩54,691 | ₩54,063 | ₩54,691 | +1.16% | 200 |
|---|
| 2026.05.13 | ₩53,088 | ₩53,559 | ₩52,988 | ₩53,559 | +0.89% | 1.7천 |
|---|
| 2026.05.12 | ₩52,861 | ₩53,682 | ₩52,647 | ₩53,509 | +1.23% | 1.8천 |
|---|
| 2026.05.11 | ₩50,857 | ₩52,246 | ₩50,857 | ₩52,246 | +2.73% | 3.2천 |
|---|
| 2026.05.08 | ₩49,828 | ₩50,443 | ₩49,387 | ₩49,387 | -0.88% | 1.4천 |
|---|
| 2026.05.07 | ₩50,229 | ₩50,323 | ₩50,082 | ₩50,189 | -0.08% | 1.2천 |
|---|
| 2026.05.06 | ₩53,676 | ₩53,996 | ₩52,019 | ₩52,674 | -1.87% | 4.7천 |
|---|
| 2026.05.05 | ₩55,265 | ₩56,668 | ₩55,225 | ₩56,347 | +1.96% | 4.6천 |
|---|
| 2026.05.04 | ₩54,718 | ₩56,207 | ₩54,718 | ₩56,040 | +2.42% | 1.8천 |
|---|
| 2026.05.01 | ₩56,107 | ₩56,307 | ₩55,800 | ₩56,040 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩55,626 | ₩57,283 | ₩55,492 | ₩57,283 | +2.98% | 1.2천 |
|---|
| 2026.04.29 | ₩55,158 | ₩56,008 | ₩55,158 | ₩56,008 | +1.54% | 600 |
|---|
| 2026.04.28 | ₩54,477 | ₩54,477 | ₩54,010 | ₩54,344 | -0.25% | 2.3천 |
|---|
| 2026.04.27 | ₩54,210 | ₩54,210 | ₩52,794 | ₩52,827 | -2.55% | 1.5천 |
|---|
| 2026.04.24 | ₩52,620 | ₩53,288 | ₩52,440 | ₩53,278 | +1.25% | 1.2천 |
|---|
| 2026.04.23 | ₩53,529 | ₩53,729 | ₩53,268 | ₩53,716 | +0.35% | 1.5천 |
|---|
| 2026.04.22 | ₩52,407 | ₩52,879 | ₩52,407 | ₩52,694 | +0.55% | 1.4천 |
|---|
| 2026.04.21 | ₩50,857 | ₩51,351 | ₩50,710 | ₩51,351 | +0.97% | 4.3천 |
|---|
| 2026.04.20 | ₩50,790 | ₩51,284 | ₩50,001 | ₩50,001 | -1.55% | 6.4천 |
|---|
| 2026.04.17 | ₩49,294 | ₩50,389 | ₩46,769 | ₩50,301 | +2.04% | 1.6만 |
|---|
| 2026.04.16 | ₩51,491 | ₩51,939 | ₩51,491 | ₩51,713 | +0.43% | 1.1만 |
|---|
| 2026.04.15 | ₩50,844 | ₩51,378 | ₩50,496 | ₩51,033 | +0.37% | 4.3천 |
|---|
| 2026.04.14 | ₩50,603 | ₩51,112 | ₩50,483 | ₩51,112 | +1.01% | 9.4천 |
|---|
| 2026.04.13 | ₩53,769 | ₩53,769 | ₩52,366 | ₩52,993 | -1.44% | 2.6천 |
|---|
| 2026.04.10 | ₩53,702 | ₩54,317 | ₩52,620 | ₩52,877 | -1.54% | 1.3만 |
|---|
| 2026.04.09 | ₩55,319 | ₩55,786 | ₩53,960 | ₩53,960 | -2.46% | 5.3천 |
|---|
| 2026.04.08 | ₩51,405 | ₩54,724 | ₩50,603 | ₩54,479 | +5.98% | 8천 |
|---|
| 2026.04.07 | ₩57,176 | ₩57,670 | ₩56,922 | ₩56,922 | -0.44% | 6.2천 |
|---|
| 2026.04.06 | ₩55,973 | ₩56,223 | ₩55,305 | ₩56,223 | +0.45% | 3.2천 |
|---|
| 2026.04.02 | ₩57,804 | ₩58,158 | ₩55,092 | ₩55,383 | -4.19% | 2천 |
|---|
| 2026.04.01 | ₩55,853 | ₩57,630 | ₩53,342 | ₩55,219 | -1.14% | 2.2만 |
|---|
| 2026.03.31 | ₩61,437 | ₩61,437 | ₩57,242 | ₩58,820 | -4.26% | 1.1만 |
|---|
| 2026.03.30 | ₩62,466 | ₩63,027 | ₩59,714 | ₩59,981 | -3.98% | 1만 |
|---|
| 2026.03.27 | ₩59,981 | ₩61,718 | ₩59,981 | ₩61,370 | +2.32% | 6.9천 |
|---|
| 2026.03.26 | ₩58,137 | ₩59,981 | ₩58,137 | ₩59,674 | +2.64% | 5천 |
|---|
| 2026.03.25 | ₩60,115 | ₩60,115 | ₩57,443 | ₩57,952 | -3.60% | 7.2천 |
|---|
| 2026.03.24 | ₩57,109 | ₩59,179 | ₩57,109 | ₩58,151 | +1.82% | 1.4만 |
|---|
| 2026.03.23 | ₩54,784 | ₩56,641 | ₩53,916 | ₩56,294 | +2.76% | 1.1만 |
|---|
| 2026.03.20 | ₩54,918 | ₩55,492 | ₩54,290 | ₩54,290 | -1.14% | 4천 |
|---|
| 2026.03.19 | ₩53,462 | ₩54,885 | ₩53,462 | ₩54,336 | +1.63% | 8.7천 |
|---|
| 2026.03.18 | ₩53,008 | ₩53,676 | ₩52,994 | ₩52,994 | -0.03% | 1.4만 |
|---|
| 2026.03.17 | ₩53,101 | ₩54,092 | ₩52,994 | ₩52,994 | -0.20% | 5.2천 |
|---|
| 2026.03.16 | ₩52,580 | ₩52,580 | ₩51,529 | ₩52,246 | -0.64% | 5.6천 |
|---|
| 2026.03.13 | ₩51,471 | ₩52,099 | ₩51,071 | ₩51,859 | +0.75% | 7.6천 |
|---|
| 2026.03.12 | ₩50,950 | ₩52,099 | ₩50,950 | ₩51,178 | +0.45% | 1.1만 |
|---|
| 2026.03.11 | ₩48,118 | ₩49,843 | ₩48,118 | ₩49,843 | +3.58% | 4천 |
|---|
| 2026.03.10 | ₩47,851 | ₩48,933 | ₩46,849 | ₩47,585 | -0.56% | 1.4만 |
|---|
| 2026.03.09 | ₩49,775 | ₩50,269 | ₩48,853 | ₩48,984 | -1.59% | 1.1만 |
|---|
| 2026.03.06 | ₩51,124 | ₩51,124 | ₩49,254 | ₩49,529 | -3.12% | 1.4만 |
|---|
| 2026.03.05 | ₩48,800 | ₩49,828 | ₩48,800 | ₩49,513 | +1.46% | 1.1만 |
|---|
| 2026.03.04 | ₩48,332 | ₩48,693 | ₩46,889 | ₩48,659 | +0.68% | 6.1만 |
|---|
| 2026.03.03 | ₩51,405 | ₩52,099 | ₩49,267 | ₩49,629 | -3.45% | 1.6만 |
|---|
| 2026.03.02 | ₩52,099 | ₩52,099 | ₩48,960 | ₩50,285 | -3.48% | 1.2만 |
|---|
| 2026.02.27 | ₩47,410 | ₩48,479 | ₩46,515 | ₩47,998 | +1.24% | 5.2만 |
|---|
| 2026.02.26 | ₩45,059 | ₩46,943 | ₩45,059 | ₩46,340 | +2.84% | 4천 |
|---|
| 2026.02.25 | ₩46,689 | ₩46,689 | ₩45,607 | ₩46,288 | -0.86% | 2.5천 |
|---|
| 2026.02.24 | ₩46,235 | ₩46,629 | ₩45,694 | ₩46,629 | +0.85% | 5.8천 |
|---|
| 2026.02.23 | ₩46,622 | ₩48,927 | ₩46,181 | ₩46,298 | -0.70% | 6.9천 |
|---|
| 2026.02.20 | ₩46,168 | ₩46,168 | ₩45,507 | ₩45,904 | -0.57% | 2.7천 |
|---|
| 2026.02.19 | ₩47,437 | ₩47,437 | ₩46,502 | ₩46,669 | -1.62% | 3.8천 |
|---|
| 2026.02.18 | ₩45,687 | ₩46,175 | ₩45,473 | ₩46,175 | +1.07% | 1.3천 |
|---|
| 2026.02.17 | ₩46,075 | ₩46,075 | ₩43,710 | ₩44,394 | -3.65% | 4.6천 |
|---|
| 2026.02.13 | ₩45,647 | ₩45,674 | ₩45,268 | ₩45,449 | -0.43% | 5.8천 |
|---|
| 2026.02.12 | ₩46,061 | ₩46,061 | ₩44,739 | ₩44,825 | -2.68% | 4.2천 |
|---|
| 2026.02.11 | ₩44,629 | ₩45,887 | ₩44,565 | ₩45,861 | +2.76% | 4.6천 |
|---|
| 2026.02.10 | ₩43,416 | ₩43,550 | ₩42,842 | ₩43,158 | -0.59% | 2.9천 |
|---|
| 2026.02.09 | ₩42,267 | ₩43,309 | ₩42,267 | ₩43,202 | +2.21% | 2.9천 |
|---|
| 2026.02.06 | ₩42,695 | ₩42,715 | ₩41,947 | ₩42,445 | -0.59% | 8.3천 |
|---|
| 2026.02.05 | ₩41,012 | ₩41,506 | ₩41,012 | ₩41,490 | +1.17% | 2.1천 |
|---|
| 2026.02.04 | ₩41,479 | ₩42,341 | ₩41,479 | ₩42,243 | +1.84% | 3천 |
|---|
| 2026.02.03 | ₩38,807 | ₩41,054 | ₩38,807 | ₩41,054 | +5.79% | 2.6천 |
|---|
| 2026.02.02 | ₩39,021 | ₩39,435 | ₩38,825 | ₩38,825 | -0.50% | 2천 |
|---|
| 2026.01.30 | ₩39,502 | ₩40,531 | ₩38,707 | ₩40,531 | +2.60% | 3.3천 |
|---|
| 2026.01.29 | ₩40,076 | ₩40,764 | ₩39,676 | ₩39,676 | -1.00% | 6.7천 |
|---|
| 2026.01.28 | ₩38,314 | ₩38,790 | ₩38,314 | ₩38,790 | +1.24% | 2.4천 |
|---|
| 2026.01.27 | ₩36,924 | ₩37,712 | ₩36,924 | ₩37,712 | +2.13% | 1천 |
|---|
| 2026.01.26 | ₩38,166 | ₩38,166 | ₩36,550 | ₩36,718 | -3.79% | 3.5천 |
|---|
| 2026.01.23 | ₩36,910 | ₩36,910 | ₩36,790 | ₩36,844 | -0.18% | 4.5천 |
|---|
| 2026.01.22 | ₩36,349 | ₩36,349 | ₩35,908 | ₩36,057 | -0.80% | 1.8천 |
|---|
| 2026.01.21 | ₩36,269 | ₩36,269 | ₩36,086 | ₩36,086 | -0.50% | 900 |
|---|
| 2026.01.20 | ₩35,481 | ₩35,481 | ₩34,903 | ₩34,903 | -1.63% | 1.1천 |
|---|
| 2026.01.16 | ₩35,281 | ₩35,281 | ₩35,212 | ₩35,212 | -0.19% | 1.2천 |
|---|
| 2026.01.15 | ₩35,307 | ₩35,922 | ₩35,138 | ₩35,138 | -0.48% | 1.1천 |
|---|
| 2026.01.14 | ₩35,321 | ₩36,470 | ₩35,227 | ₩35,985 | +1.88% | 2.5천 |
|---|
| 2026.01.13 | ₩34,078 | ₩34,760 | ₩34,078 | ₩34,359 | +0.82% | 2.7천 |
|---|
| 2026.01.12 | ₩33,464 | ₩33,571 | ₩33,116 | ₩33,354 | -0.33% | 3천 |
|---|
| 2026.01.09 | ₩33,584 | ₩34,185 | ₩33,584 | ₩33,782 | +0.59% | 6.4천 |
|---|
| 2026.01.08 | ₩32,195 | ₩33,838 | ₩32,195 | ₩33,828 | +5.07% | 3.3천 |
|---|
| 2026.01.07 | ₩32,555 | ₩33,063 | ₩31,821 | ₩31,821 | -2.26% | 2천 |
|---|
| 2026.01.06 | ₩34,492 | ₩34,492 | ₩32,702 | ₩32,777 | -4.97% | 3.4천 |
|---|
| 2026.01.05 | ₩35,588 | ₩35,588 | ₩32,823 | ₩34,693 | -2.52% | 1.4만 |
|---|
| 2026.01.02 | ₩32,582 | ₩33,275 | ₩32,582 | ₩33,275 | +2.13% | 800 |
|---|
| 2025.12.31 | ₩32,195 | ₩32,195 | ₩32,036 | ₩32,036 | -0.49% | 400 |
|---|
| 2025.12.30 | ₩32,061 | ₩32,286 | ₩32,061 | ₩32,286 | +0.70% | 300 |
|---|
| 2025.12.29 | ₩31,393 | ₩31,676 | ₩31,393 | ₩31,676 | +0.90% | 200 |
|---|
| 2025.12.26 | ₩31,373 | ₩31,373 | ₩30,952 | ₩31,129 | -0.78% | 500 |
|---|
| 2025.12.24 | ₩31,540 | ₩31,540 | ₩31,260 | ₩31,260 | -0.89% | 400 |
|---|
| 2025.12.23 | ₩31,260 | ₩31,491 | ₩31,260 | ₩31,491 | +0.74% | 300 |
|---|
| 2025.12.22 | ₩31,300 | ₩31,333 | ₩30,057 | ₩30,057 | -3.97% | 1.3천 |
|---|
| 2025.12.19 | ₩30,485 | ₩30,485 | ₩30,471 | ₩30,471 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩31,393 | ₩31,393 | ₩30,776 | ₩30,777 | -1.96% | 800 |
|---|
| 2025.12.17 | ₩31,059 | ₩31,594 | ₩31,059 | ₩31,591 | +1.71% | 300 |
|---|
| 2025.12.16 | ₩31,099 | ₩31,393 | ₩30,191 | ₩31,393 | +0.95% | 2.7천 |
|---|
| 2025.12.15 | ₩31,950 | ₩31,950 | ₩31,950 | ₩31,950 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,956 | ₩32,956 | ₩32,559 | ₩32,559 | -1.20% | 900 |
|---|
| 2025.12.11 | ₩33,477 | ₩33,477 | ₩33,183 | ₩33,183 | -0.88% | 300 |
|---|
| 2025.12.10 | ₩32,662 | ₩33,477 | ₩32,662 | ₩33,373 | +2.18% | 700 |
|---|
| 2025.12.09 | ₩33,076 | ₩33,197 | ₩32,530 | ₩32,530 | -1.65% | 400 |
|---|
| 2025.12.08 | ₩32,368 | ₩32,426 | ₩32,342 | ₩32,426 | +0.18% | 1.2천 |
|---|
| 2025.12.05 | ₩33,664 | ₩33,731 | ₩33,126 | ₩33,126 | -1.60% | 600 |
|---|
| 2025.12.04 | ₩33,116 | ₩33,469 | ₩33,076 | ₩33,469 | +1.06% | 4.5천 |
|---|
| 2025.12.03 | ₩32,355 | ₩32,876 | ₩32,355 | ₩32,800 | +1.37% | 4천 |
|---|
| 2025.12.02 | ₩31,719 | ₩31,719 | ₩31,308 | ₩31,540 | -0.56% | 500 |
|---|
| 2025.12.01 | ₩32,298 | ₩32,298 | ₩32,298 | ₩32,298 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩31,594 | ₩31,781 | ₩31,594 | ₩31,630 | +0.11% | 800 |
|---|
| 2025.11.26 | ₩30,974 | ₩31,126 | ₩30,875 | ₩30,875 | -0.32% | 800 |
|---|
| 2025.11.25 | ₩30,418 | ₩30,418 | ₩30,164 | ₩30,398 | -0.07% | 2.5천 |
|---|
| 2025.11.24 | ₩31,460 | ₩31,914 | ₩30,091 | ₩31,027 | -1.38% | 2.7천 |
|---|
| 2025.11.21 | ₩30,685 | ₩31,260 | ₩30,451 | ₩31,141 | +1.48% | 1.6천 |
|---|
| 2025.11.20 | ₩31,914 | ₩32,221 | ₩30,967 | ₩30,967 | -2.97% | 1.4천 |
|---|
| 2025.11.19 | ₩30,819 | ₩31,270 | ₩30,725 | ₩31,270 | +1.47% | 1.3천 |
|---|
| 2025.11.18 | ₩31,607 | ₩32,308 | ₩31,607 | ₩32,192 | +1.85% | 1.6천 |
|---|
| 2025.11.17 | ₩32,662 | ₩32,662 | ₩31,714 | ₩32,038 | -1.91% | 1.6천 |
|---|
| 2025.11.14 | ₩31,994 | ₩33,040 | ₩31,754 | ₩33,040 | +3.27% | 1.9천 |
|---|
| 2025.11.13 | ₩32,299 | ₩32,382 | ₩31,952 | ₩31,952 | -1.08% | 2.3천 |
|---|
| 2025.11.12 | ₩32,355 | ₩32,355 | ₩31,835 | ₩31,835 | -1.61% | 2.6천 |
|---|
| 2025.11.11 | ₩32,061 | ₩32,929 | ₩32,061 | ₩32,577 | +1.61% | 2천 |
|---|
| 2025.11.10 | ₩30,672 | ₩31,775 | ₩30,538 | ₩31,775 | +3.60% | 1.1천 |
|---|
| 2025.11.07 | ₩30,912 | ₩31,059 | ₩30,725 | ₩31,042 | +0.42% | 1.2천 |
|---|
| 2025.11.06 | ₩30,418 | ₩30,632 | ₩30,077 | ₩30,077 | -1.12% | 1.2천 |
|---|
| 2025.11.05 | ₩30,284 | ₩30,525 | ₩30,210 | ₩30,210 | -0.25% | 1.6천 |
|---|
| 2025.11.04 | ₩30,231 | ₩30,284 | ₩30,040 | ₩30,040 | -0.63% | 1.4천 |
|---|
| 2025.11.03 | ₩30,886 | ₩30,899 | ₩30,803 | ₩30,803 | -0.27% | 1.3천 |
|---|
| 2025.10.31 | ₩30,765 | ₩31,050 | ₩30,725 | ₩31,050 | +0.92% | 1.8천 |
|---|
| 2025.10.30 | ₩30,832 | ₩31,032 | ₩30,465 | ₩30,465 | -1.19% | 1.2천 |
|---|
| 2025.10.29 | ₩30,739 | ₩30,912 | ₩30,684 | ₩30,684 | -0.18% | 1.6천 |
|---|
| 2025.10.28 | ₩30,779 | ₩30,872 | ₩30,474 | ₩30,474 | -0.99% | 2.3천 |
|---|
| 2025.10.27 | ₩31,130 | ₩31,166 | ₩30,979 | ₩31,036 | -0.30% | 2천 |
|---|
| 2025.10.24 | ₩31,741 | ₩31,741 | ₩30,840 | ₩30,840 | -2.84% | 2천 |
|---|
| 2025.10.23 | ₩32,716 | ₩32,716 | ₩31,749 | ₩31,749 | -2.96% | 3.6천 |
|---|
| 2025.10.22 | ₩31,313 | ₩31,722 | ₩30,699 | ₩31,722 | +1.31% | 1.6천 |
|---|
| 2025.10.21 | ₩31,553 | ₩31,553 | ₩31,253 | ₩31,253 | -0.95% | 1천 |
|---|
| 2025.10.20 | ₩30,338 | ₩31,544 | ₩30,338 | ₩31,544 | +3.98% | 1.1천 |
|---|
| 2025.10.17 | ₩31,118 | ₩31,118 | ₩31,118 | ₩31,118 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,950 | ₩30,950 | ₩30,950 | ₩30,950 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,473 | ₩31,602 | ₩31,473 | ₩31,602 | +0.41% | 400 |
|---|
| 2025.10.14 | ₩31,099 | ₩31,607 | ₩31,099 | ₩31,599 | +1.61% | 400 |
|---|
| 2025.10.13 | ₩31,513 | ₩31,698 | ₩31,420 | ₩31,698 | +0.58% | 2.9천 |
|---|
| 2025.10.10 | ₩32,256 | ₩32,256 | ₩31,026 | ₩31,026 | -3.81% | 600 |
|---|