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 | ₩59,692 | ₩61,616 | ₩59,531 | ₩59,605 | -0.15% | 1.7만 |
| 2026.10.08 | ₩59,652 | ₩61,395 | ₩59,652 | ₩60,801 | +1.93% | 1.2만 |
| 2026.10.07 | ₩56,926 | ₩57,513 | ₩56,117 | ₩56,569 | -0.63% | 1.7천 |
| 2026.10.06 | ₩54,834 | ₩56,010 | ₩54,834 | ₩56,010 | +2.14% | 200 |
| 2026.10.05 | ₩55,605 | ₩55,605 | ₩55,605 | ₩55,605 | 0.00% | 200 |
| 2026.10.02 | ₩53,759 | ₩54,240 | ₩52,115 | ₩54,208 | +0.84% | 2.1만 |
| 2026.10.01 | ₩52,342 | ₩54,200 | ₩52,342 | ₩54,200 | +3.55% | 1.4천 |
| 2026.09.30 | ₩51,200 | ₩51,200 | ₩51,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,139 |
| -0.12% |
| 600 |
| 2026.09.29 | ₩49,549 | ₩50,805 | ₩49,549 | ₩50,792 | +2.51% | 1.3천 |
|---|
| 2026.09.28 | ₩51,607 | ₩52,482 | ₩51,081 | ₩51,081 | -1.02% | 2.1만 |
|---|
| 2026.09.25 | ₩49,763 | ₩51,033 | ₩49,763 | ₩50,990 | +2.47% | 2.2천 |
|---|
| 2026.09.24 | ₩51,928 | ₩52,810 | ₩51,353 | ₩51,367 | -1.08% | 1.8만 |
|---|
| 2026.09.23 | ₩51,447 | ₩51,447 | ₩49,897 | ₩50,497 | -1.85% | 1.4만 |
|---|
| 2026.09.22 | ₩51,300 | ₩51,300 | ₩49,576 | ₩49,576 | -3.36% | 6.8천 |
|---|
| 2026.09.21 | ₩55,081 | ₩55,081 | ₩51,928 | ₩51,928 | -5.73% | 3.1천 |
|---|
| 2026.09.18 | ₩57,113 | ₩57,113 | ₩55,295 | ₩56,366 | -1.31% | 5.5천 |
|---|
| 2026.09.17 | ₩56,605 | ₩57,246 | ₩56,511 | ₩57,166 | +0.99% | 9.5천 |
|---|
| 2026.09.16 | ₩59,611 | ₩59,611 | ₩56,919 | ₩56,919 | -4.52% | 1.7천 |
|---|
| 2026.09.15 | ₩61,589 | ₩61,589 | ₩60,159 | ₩61,041 | -0.89% | 1천 |
|---|
| 2026.09.14 | ₩60,734 | ₩60,734 | ₩58,656 | ₩58,656 | -3.42% | 300 |
|---|
| 2026.09.11 | ₩60,921 | ₩60,921 | ₩60,407 | ₩60,519 | -0.66% | 1.2천 |
|---|
| 2026.09.10 | ₩59,692 | ₩60,253 | ₩59,692 | ₩60,253 | +0.94% | 600 |
|---|
| 2026.09.09 | ₩62,297 | ₩62,297 | ₩61,362 | ₩61,362 | -1.50% | 2.3천 |
|---|
| 2026.09.08 | ₩60,133 | ₩61,055 | ₩60,133 | ₩60,368 | +0.39% | 2.3천 |
|---|
| 2026.09.04 | ₩59,224 | ₩59,431 | ₩59,211 | ₩59,358 | +0.23% | 1.8천 |
|---|
| 2026.09.03 | ₩61,749 | ₩61,937 | ₩60,417 | ₩60,417 | -2.16% | 7.3천 |
|---|
| 2026.09.02 | ₩61,661 | ₩61,661 | ₩61,661 | ₩61,661 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩60,467 | ₩60,922 | ₩60,467 | ₩60,922 | +0.75% | 500 |
|---|
| 2026.08.31 | ₩59,130 | ₩60,413 | ₩58,770 | ₩60,386 | +2.12% | 6.8천 |
|---|
| 2026.08.28 | ₩56,485 | ₩57,330 | ₩56,485 | ₩57,330 | +1.50% | 5.6천 |
|---|
| 2026.08.27 | ₩56,685 | ₩56,685 | ₩56,240 | ₩56,240 | -0.78% | 3.5천 |
|---|
| 2026.08.26 | ₩56,212 | ₩56,212 | ₩56,212 | ₩56,212 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,511 | ₩56,511 | ₩55,716 | ₩55,716 | -1.41% | 9.7천 |
|---|
| 2026.08.24 | ₩56,725 | ₩57,051 | ₩56,124 | ₩57,051 | +0.57% | 900 |
|---|
| 2026.08.21 | ₩58,108 | ₩58,108 | ₩57,367 | ₩57,652 | -0.78% | 1천 |
|---|
| 2026.08.20 | ₩58,175 | ₩58,208 | ₩58,121 | ₩58,121 | -0.09% | 500 |
|---|
| 2026.08.19 | ₩58,796 | ₩58,796 | ₩57,260 | ₩57,469 | -2.26% | 1.1천 |
|---|
| 2026.08.18 | ₩56,605 | ₩57,723 | ₩56,605 | ₩57,723 | +1.98% | 1.9천 |
|---|
| 2026.08.17 | ₩55,656 | ₩56,205 | ₩55,656 | ₩56,205 | +0.99% | 500 |
|---|
| 2026.08.14 | ₩54,240 | ₩55,723 | ₩54,240 | ₩55,577 | +2.47% | 800 |
|---|
| 2026.08.13 | ₩53,700 | ₩53,700 | ₩53,700 | ₩53,700 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩54,026 | ₩54,560 | ₩54,026 | ₩54,411 | +0.71% | 1.2천 |
|---|
| 2026.08.11 | ₩54,159 | ₩54,253 | ₩54,053 | ₩54,253 | +0.17% | 3.4천 |
|---|
| 2026.08.10 | ₩51,727 | ₩53,053 | ₩51,727 | ₩53,053 | +2.56% | 1.9천 |
|---|
| 2026.08.07 | ₩49,571 | ₩49,571 | ₩48,991 | ₩48,991 | -1.17% | 400 |
|---|
| 2026.08.06 | ₩50,485 | ₩50,485 | ₩49,609 | ₩50,217 | -0.53% | 1.6천 |
|---|
| 2026.08.05 | ₩49,335 | ₩49,335 | ₩48,804 | ₩48,804 | -1.08% | 400 |
|---|
| 2026.08.04 | ₩49,576 | ₩50,632 | ₩49,576 | ₩50,268 | +1.40% | 1.1천 |
|---|
| 2026.08.03 | ₩50,097 | ₩50,137 | ₩49,509 | ₩50,017 | -0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩50,217 | ₩51,380 | ₩50,217 | ₩51,257 | +2.07% | 600 |
|---|
| 2026.07.30 | ₩48,841 | ₩50,284 | ₩48,841 | ₩49,429 | +1.20% | 2.4천 |
|---|
| 2026.07.29 | ₩49,830 | ₩50,057 | ₩49,589 | ₩49,817 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩50,298 | ₩50,298 | ₩48,670 | ₩48,670 | -3.24% | 200 |
|---|
| 2026.07.27 | ₩50,979 | ₩50,979 | ₩50,046 | ₩50,046 | -1.83% | 500 |
|---|
| 2026.07.24 | ₩53,130 | ₩54,012 | ₩52,830 | ₩52,830 | -0.57% | 2.6천 |
|---|
| 2026.07.23 | ₩51,955 | ₩51,955 | ₩51,305 | ₩51,305 | -1.25% | 1.5천 |
|---|
| 2026.07.22 | ₩50,364 | ₩50,966 | ₩50,364 | ₩50,645 | +0.56% | 1.9천 |
|---|
| 2026.07.21 | ₩48,667 | ₩49,063 | ₩48,534 | ₩49,063 | +0.81% | 400 |
|---|
| 2026.07.20 | ₩47,572 | ₩48,734 | ₩47,565 | ₩48,413 | +1.77% | 2.4천 |
|---|
| 2026.07.17 | ₩47,732 | ₩47,828 | ₩47,585 | ₩47,828 | +0.20% | 1.8천 |
|---|
| 2026.07.16 | ₩47,211 | ₩47,417 | ₩47,211 | ₩47,417 | +0.44% | 1.4천 |
|---|
| 2026.07.15 | ₩46,984 | ₩46,984 | ₩46,422 | ₩46,787 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩47,518 | ₩47,518 | ₩47,413 | ₩47,413 | -0.22% | 500 |
|---|
| 2026.07.13 | ₩46,476 | ₩47,545 | ₩46,476 | ₩47,045 | +1.22% | 2.2천 |
|---|
| 2026.07.10 | ₩44,779 | ₩45,407 | ₩44,779 | ₩45,407 | +1.40% | 400 |
|---|
| 2026.07.09 | ₩45,166 | ₩45,166 | ₩44,803 | ₩44,803 | -0.80% | 600 |
|---|
| 2026.07.08 | ₩45,794 | ₩46,222 | ₩45,166 | ₩45,862 | +0.15% | 2.8천 |
|---|
| 2026.07.07 | ₩43,870 | ₩45,206 | ₩43,616 | ₩45,019 | +2.62% | 1.1만 |
|---|
| 2026.07.06 | ₩42,788 | ₩42,788 | ₩42,066 | ₩42,213 | -1.34% | 1.1만 |
|---|
| 2026.07.02 | ₩42,253 | ₩42,387 | ₩41,705 | ₩42,387 | +0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩41,649 | ₩41,649 | ₩41,649 | ₩41,649 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩42,935 | ₩43,563 | ₩42,728 | ₩42,728 | -0.48% | 1.4천 |
|---|
| 2026.06.29 | ₩44,805 | ₩44,805 | ₩43,186 | ₩43,186 | -3.61% | 300 |
|---|
| 2026.06.26 | ₩44,699 | ₩44,763 | ₩44,699 | ₩44,763 | +0.14% | 700 |
|---|
| 2026.06.25 | ₩44,872 | ₩45,125 | ₩44,699 | ₩45,125 | +0.56% | 3.5천 |
|---|
| 2026.06.24 | ₩43,990 | ₩44,578 | ₩43,910 | ₩44,557 | +1.29% | 2.5천 |
|---|
| 2026.06.23 | ₩45,728 | ₩46,275 | ₩45,621 | ₩46,275 | +1.20% | 1.7천 |
|---|
| 2026.06.22 | ₩45,728 | ₩45,985 | ₩45,327 | ₩45,985 | +0.56% | 4.6천 |
|---|
| 2026.06.18 | ₩45,821 | ₩45,821 | ₩44,739 | ₩44,940 | -1.92% | 7.9천 |
|---|
| 2026.06.17 | ₩47,661 | ₩48,186 | ₩46,770 | ₩46,770 | -1.87% | 500 |
|---|
| 2026.06.16 | ₩47,237 | ₩48,282 | ₩47,237 | ₩48,282 | +2.21% | 500 |
|---|
| 2026.06.15 | ₩48,641 | ₩49,135 | ₩48,574 | ₩48,719 | +0.16% | 4.9천 |
|---|
| 2026.06.12 | ₩53,130 | ₩53,130 | ₩52,102 | ₩52,102 | -1.94% | 600 |
|---|
| 2026.06.11 | ₩53,318 | ₩53,605 | ₩51,625 | ₩51,625 | -3.18% | 1.7천 |
|---|
| 2026.06.10 | ₩53,157 | ₩54,226 | ₩53,157 | ₩53,398 | +0.45% | 3.2천 |
|---|
| 2026.06.09 | ₩51,540 | ₩52,136 | ₩51,540 | ₩52,136 | +1.16% | 1천 |
|---|
| 2026.06.08 | ₩52,997 | ₩53,879 | ₩52,997 | ₩53,589 | +1.12% | 1.2천 |
|---|
| 2026.06.05 | ₩52,756 | ₩52,756 | ₩52,219 | ₩52,219 | -1.02% | 300 |
|---|
| 2026.06.04 | ₩54,380 | ₩54,405 | ₩54,380 | ₩54,405 | +0.05% | 400 |
|---|
| 2026.06.03 | ₩52,837 | ₩54,614 | ₩52,837 | ₩54,238 | +2.65% | 1.5천 |
|---|
| 2026.06.02 | ₩51,367 | ₩52,672 | ₩51,367 | ₩52,672 | +2.54% | 600 |
|---|
| 2026.06.01 | ₩50,998 | ₩50,998 | ₩50,998 | ₩50,998 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩50,672 | ₩50,672 | ₩50,200 | ₩50,200 | -0.93% | 1.3천 |
|---|
| 2026.05.28 | ₩52,690 | ₩52,690 | ₩51,180 | ₩51,472 | -2.31% | 1.4천 |
|---|
| 2026.05.27 | ₩52,302 | ₩52,636 | ₩52,021 | ₩52,353 | +0.10% | 2.1천 |
|---|
| 2026.05.26 | ₩55,816 | ₩57,086 | ₩54,360 | ₩54,360 | -2.61% | 7.8천 |
|---|
| 2026.05.22 | ₩56,217 | ₩57,179 | ₩56,217 | ₩56,791 | +1.02% | 2.9천 |
|---|
| 2026.05.21 | ₩58,302 | ₩58,302 | ₩56,137 | ₩56,752 | -2.66% | 4천 |
|---|
| 2026.05.20 | ₩59,892 | ₩60,079 | ₩57,444 | ₩57,444 | -4.09% | 1.9천 |
|---|
| 2026.05.19 | ₩59,384 | ₩60,079 | ₩58,342 | ₩59,597 | +0.36% | 6.9천 |
|---|
| 2026.05.18 | ₩56,632 | ₩58,796 | ₩55,349 | ₩58,518 | +3.33% | 8.8천 |
|---|
| 2026.05.15 | ₩55,215 | ₩56,435 | ₩55,215 | ₩56,435 | +2.21% | 1.6천 |
|---|
| 2026.05.14 | ₩54,079 | ₩54,707 | ₩54,079 | ₩54,707 | +1.16% | 200 |
|---|
| 2026.05.13 | ₩53,104 | ₩53,575 | ₩53,004 | ₩53,575 | +0.89% | 1.7천 |
|---|
| 2026.05.12 | ₩52,877 | ₩53,698 | ₩52,663 | ₩53,525 | +1.23% | 1.8천 |
|---|
| 2026.05.11 | ₩50,872 | ₩52,262 | ₩50,872 | ₩52,262 | +2.73% | 3.2천 |
|---|
| 2026.05.08 | ₩49,843 | ₩50,458 | ₩49,402 | ₩49,402 | -0.88% | 1.4천 |
|---|
| 2026.05.07 | ₩50,244 | ₩50,338 | ₩50,097 | ₩50,204 | -0.08% | 1.2천 |
|---|
| 2026.05.06 | ₩53,692 | ₩54,012 | ₩52,035 | ₩52,690 | -1.87% | 4.7천 |
|---|
| 2026.05.05 | ₩55,282 | ₩56,685 | ₩55,242 | ₩56,364 | +1.96% | 4.6천 |
|---|
| 2026.05.04 | ₩54,734 | ₩56,224 | ₩54,734 | ₩56,057 | +2.42% | 1.8천 |
|---|
| 2026.05.01 | ₩56,124 | ₩56,324 | ₩55,816 | ₩56,057 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩55,643 | ₩57,300 | ₩55,509 | ₩57,300 | +2.98% | 1.2천 |
|---|
| 2026.04.29 | ₩55,175 | ₩56,025 | ₩55,175 | ₩56,025 | +1.54% | 600 |
|---|
| 2026.04.28 | ₩54,493 | ₩54,493 | ₩54,026 | ₩54,360 | -0.25% | 2.3천 |
|---|
| 2026.04.27 | ₩54,226 | ₩54,226 | ₩52,810 | ₩52,843 | -2.55% | 1.5천 |
|---|
| 2026.04.24 | ₩52,636 | ₩53,304 | ₩52,456 | ₩53,294 | +1.25% | 1.2천 |
|---|
| 2026.04.23 | ₩53,545 | ₩53,745 | ₩53,284 | ₩53,732 | +0.35% | 1.5천 |
|---|
| 2026.04.22 | ₩52,422 | ₩52,895 | ₩52,422 | ₩52,710 | +0.55% | 1.4천 |
|---|
| 2026.04.21 | ₩50,872 | ₩51,367 | ₩50,725 | ₩51,367 | +0.97% | 4.3천 |
|---|
| 2026.04.20 | ₩50,805 | ₩51,300 | ₩50,016 | ₩50,016 | -1.55% | 6.4천 |
|---|
| 2026.04.17 | ₩49,309 | ₩50,404 | ₩46,783 | ₩50,316 | +2.04% | 1.6만 |
|---|
| 2026.04.16 | ₩51,507 | ₩51,955 | ₩51,507 | ₩51,729 | +0.43% | 1.1만 |
|---|
| 2026.04.15 | ₩50,859 | ₩51,393 | ₩50,511 | ₩51,049 | +0.37% | 4.3천 |
|---|
| 2026.04.14 | ₩50,618 | ₩51,127 | ₩50,498 | ₩51,127 | +1.01% | 9.4천 |
|---|
| 2026.04.13 | ₩53,785 | ₩53,785 | ₩52,382 | ₩53,009 | -1.44% | 2.6천 |
|---|
| 2026.04.10 | ₩53,718 | ₩54,333 | ₩52,636 | ₩52,893 | -1.54% | 1.3만 |
|---|
| 2026.04.09 | ₩55,335 | ₩55,803 | ₩53,976 | ₩53,976 | -2.46% | 5.3천 |
|---|
| 2026.04.08 | ₩51,420 | ₩54,741 | ₩50,618 | ₩54,495 | +5.98% | 8천 |
|---|
| 2026.04.07 | ₩57,193 | ₩57,687 | ₩56,939 | ₩56,939 | -0.44% | 6.2천 |
|---|
| 2026.04.06 | ₩55,990 | ₩56,240 | ₩55,322 | ₩56,240 | +0.45% | 3.2천 |
|---|
| 2026.04.02 | ₩57,821 | ₩58,175 | ₩55,108 | ₩55,399 | -4.19% | 2천 |
|---|
| 2026.04.01 | ₩55,870 | ₩57,647 | ₩53,358 | ₩55,235 | -1.14% | 2.2만 |
|---|
| 2026.03.31 | ₩61,456 | ₩61,456 | ₩57,260 | ₩58,838 | -4.26% | 1.1만 |
|---|
| 2026.03.30 | ₩62,484 | ₩63,046 | ₩59,732 | ₩59,999 | -3.98% | 1만 |
|---|
| 2026.03.27 | ₩59,999 | ₩61,736 | ₩59,999 | ₩61,389 | +2.32% | 6.9천 |
|---|
| 2026.03.26 | ₩58,155 | ₩59,999 | ₩58,155 | ₩59,692 | +2.64% | 5천 |
|---|
| 2026.03.25 | ₩60,133 | ₩60,133 | ₩57,460 | ₩57,969 | -3.60% | 7.2천 |
|---|
| 2026.03.24 | ₩57,126 | ₩59,197 | ₩57,126 | ₩58,168 | +1.82% | 1.4만 |
|---|
| 2026.03.23 | ₩54,801 | ₩56,658 | ₩53,932 | ₩56,311 | +2.76% | 1.1만 |
|---|
| 2026.03.20 | ₩54,934 | ₩55,509 | ₩54,306 | ₩54,306 | -1.14% | 4천 |
|---|
| 2026.03.19 | ₩53,478 | ₩54,901 | ₩53,478 | ₩54,352 | +1.63% | 8.7천 |
|---|
| 2026.03.18 | ₩53,024 | ₩53,692 | ₩53,010 | ₩53,010 | -0.03% | 1.4만 |
|---|
| 2026.03.17 | ₩53,117 | ₩54,109 | ₩53,010 | ₩53,010 | -0.20% | 5.2천 |
|---|
| 2026.03.16 | ₩52,596 | ₩52,596 | ₩51,544 | ₩52,262 | -0.64% | 5.6천 |
|---|
| 2026.03.13 | ₩51,487 | ₩52,115 | ₩51,086 | ₩51,874 | +0.75% | 7.6천 |
|---|
| 2026.03.12 | ₩50,966 | ₩52,115 | ₩50,966 | ₩51,193 | +0.45% | 1.1만 |
|---|
| 2026.03.11 | ₩48,133 | ₩49,858 | ₩48,133 | ₩49,858 | +3.58% | 4천 |
|---|
| 2026.03.10 | ₩47,866 | ₩48,948 | ₩46,863 | ₩47,600 | -0.56% | 1.4만 |
|---|
| 2026.03.09 | ₩49,790 | ₩50,284 | ₩48,868 | ₩48,999 | -1.59% | 1.1만 |
|---|
| 2026.03.06 | ₩51,139 | ₩51,139 | ₩49,269 | ₩49,544 | -3.12% | 1.4만 |
|---|
| 2026.03.05 | ₩48,814 | ₩49,843 | ₩48,814 | ₩49,528 | +1.46% | 1.1만 |
|---|
| 2026.03.04 | ₩48,347 | ₩48,707 | ₩46,903 | ₩48,674 | +0.68% | 6.1만 |
|---|
| 2026.03.03 | ₩51,420 | ₩52,115 | ₩49,282 | ₩49,644 | -3.45% | 1.6만 |
|---|
| 2026.03.02 | ₩52,115 | ₩52,115 | ₩48,975 | ₩50,300 | -3.48% | 1.2만 |
|---|
| 2026.02.27 | ₩47,425 | ₩48,494 | ₩46,529 | ₩48,013 | +1.24% | 5.2만 |
|---|
| 2026.02.26 | ₩45,073 | ₩46,957 | ₩45,073 | ₩46,354 | +2.84% | 4천 |
|---|
| 2026.02.25 | ₩46,703 | ₩46,703 | ₩45,621 | ₩46,302 | -0.86% | 2.5천 |
|---|
| 2026.02.24 | ₩46,249 | ₩46,643 | ₩45,707 | ₩46,643 | +0.85% | 5.8천 |
|---|
| 2026.02.23 | ₩46,636 | ₩48,941 | ₩46,195 | ₩46,311 | -0.70% | 6.9천 |
|---|
| 2026.02.20 | ₩46,182 | ₩46,182 | ₩45,520 | ₩45,917 | -0.57% | 2.7천 |
|---|
| 2026.02.19 | ₩47,451 | ₩47,451 | ₩46,516 | ₩46,683 | -1.62% | 3.8천 |
|---|
| 2026.02.18 | ₩45,701 | ₩46,189 | ₩45,487 | ₩46,189 | +1.07% | 1.3천 |
|---|
| 2026.02.17 | ₩46,088 | ₩46,088 | ₩43,723 | ₩44,407 | -3.65% | 4.6천 |
|---|
| 2026.02.13 | ₩45,661 | ₩45,687 | ₩45,281 | ₩45,463 | -0.43% | 5.8천 |
|---|
| 2026.02.12 | ₩46,075 | ₩46,075 | ₩44,752 | ₩44,839 | -2.68% | 4.2천 |
|---|
| 2026.02.11 | ₩44,642 | ₩45,901 | ₩44,578 | ₩45,874 | +2.76% | 4.6천 |
|---|
| 2026.02.10 | ₩43,429 | ₩43,563 | ₩42,854 | ₩43,171 | -0.59% | 2.9천 |
|---|
| 2026.02.09 | ₩42,280 | ₩43,322 | ₩42,280 | ₩43,215 | +2.21% | 2.9천 |
|---|
| 2026.02.06 | ₩42,708 | ₩42,728 | ₩41,959 | ₩42,458 | -0.59% | 8.3천 |
|---|
| 2026.02.05 | ₩41,024 | ₩41,518 | ₩41,024 | ₩41,502 | +1.17% | 2.1천 |
|---|
| 2026.02.04 | ₩41,491 | ₩42,353 | ₩41,491 | ₩42,256 | +1.84% | 3천 |
|---|
| 2026.02.03 | ₩38,819 | ₩41,067 | ₩38,819 | ₩41,067 | +5.79% | 2.6천 |
|---|
| 2026.02.02 | ₩39,033 | ₩39,447 | ₩38,836 | ₩38,836 | -0.50% | 2천 |
|---|
| 2026.01.30 | ₩39,514 | ₩40,543 | ₩38,719 | ₩40,543 | +2.60% | 3.3천 |
|---|
| 2026.01.29 | ₩40,088 | ₩40,777 | ₩39,688 | ₩39,688 | -1.00% | 6.7천 |
|---|
| 2026.01.28 | ₩38,326 | ₩38,802 | ₩38,326 | ₩38,802 | +1.24% | 2.4천 |
|---|
| 2026.01.27 | ₩36,935 | ₩37,723 | ₩36,935 | ₩37,723 | +2.13% | 1천 |
|---|
| 2026.01.26 | ₩38,178 | ₩38,178 | ₩36,561 | ₩36,729 | -3.79% | 3.5천 |
|---|
| 2026.01.23 | ₩36,921 | ₩36,921 | ₩36,801 | ₩36,855 | -0.18% | 4.5천 |
|---|
| 2026.01.22 | ₩36,360 | ₩36,360 | ₩35,919 | ₩36,068 | -0.80% | 1.8천 |
|---|
| 2026.01.21 | ₩36,280 | ₩36,280 | ₩36,097 | ₩36,097 | -0.50% | 900 |
|---|
| 2026.01.20 | ₩35,492 | ₩35,492 | ₩34,913 | ₩34,913 | -1.63% | 1.1천 |
|---|
| 2026.01.16 | ₩35,291 | ₩35,291 | ₩35,223 | ₩35,223 | -0.19% | 1.2천 |
|---|
| 2026.01.15 | ₩35,318 | ₩35,933 | ₩35,148 | ₩35,148 | -0.48% | 1.1천 |
|---|
| 2026.01.14 | ₩35,331 | ₩36,480 | ₩35,238 | ₩35,995 | +1.88% | 2.5천 |
|---|
| 2026.01.13 | ₩34,089 | ₩34,770 | ₩34,089 | ₩34,369 | +0.82% | 2.7천 |
|---|
| 2026.01.12 | ₩33,474 | ₩33,581 | ₩33,126 | ₩33,364 | -0.33% | 3천 |
|---|
| 2026.01.09 | ₩33,594 | ₩34,195 | ₩33,594 | ₩33,792 | +0.59% | 6.4천 |
|---|
| 2026.01.08 | ₩32,204 | ₩33,848 | ₩32,204 | ₩33,839 | +5.07% | 3.3천 |
|---|
| 2026.01.07 | ₩32,565 | ₩33,073 | ₩31,830 | ₩31,830 | -2.26% | 2천 |
|---|
| 2026.01.06 | ₩34,503 | ₩34,503 | ₩32,712 | ₩32,787 | -4.97% | 3.4천 |
|---|
| 2026.01.05 | ₩35,598 | ₩35,598 | ₩32,832 | ₩34,703 | -2.52% | 1.4만 |
|---|
| 2026.01.02 | ₩32,592 | ₩33,285 | ₩32,592 | ₩33,285 | +2.13% | 800 |
|---|
| 2025.12.31 | ₩32,204 | ₩32,204 | ₩32,045 | ₩32,045 | -0.49% | 400 |
|---|
| 2025.12.30 | ₩32,071 | ₩32,295 | ₩32,071 | ₩32,295 | +0.70% | 300 |
|---|
| 2025.12.29 | ₩31,403 | ₩31,686 | ₩31,403 | ₩31,686 | +0.90% | 200 |
|---|
| 2025.12.26 | ₩31,383 | ₩31,383 | ₩30,962 | ₩31,138 | -0.78% | 500 |
|---|
| 2025.12.24 | ₩31,550 | ₩31,550 | ₩31,269 | ₩31,269 | -0.89% | 400 |
|---|
| 2025.12.23 | ₩31,269 | ₩31,500 | ₩31,269 | ₩31,500 | +0.74% | 300 |
|---|
| 2025.12.22 | ₩31,309 | ₩31,342 | ₩30,066 | ₩30,066 | -3.97% | 1.3천 |
|---|
| 2025.12.19 | ₩30,494 | ₩30,494 | ₩30,481 | ₩30,481 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩31,403 | ₩31,403 | ₩30,785 | ₩30,787 | -1.96% | 800 |
|---|
| 2025.12.17 | ₩31,069 | ₩31,603 | ₩31,069 | ₩31,600 | +1.71% | 300 |
|---|
| 2025.12.16 | ₩31,109 | ₩31,403 | ₩30,200 | ₩31,403 | +0.95% | 2.7천 |
|---|
| 2025.12.15 | ₩31,960 | ₩31,960 | ₩31,960 | ₩31,960 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,966 | ₩32,966 | ₩32,569 | ₩32,569 | -1.20% | 900 |
|---|
| 2025.12.11 | ₩33,487 | ₩33,487 | ₩33,193 | ₩33,193 | -0.88% | 300 |
|---|
| 2025.12.10 | ₩32,672 | ₩33,487 | ₩32,672 | ₩33,383 | +2.18% | 700 |
|---|
| 2025.12.09 | ₩33,086 | ₩33,207 | ₩32,540 | ₩32,540 | -1.65% | 400 |
|---|
| 2025.12.08 | ₩32,378 | ₩32,436 | ₩32,351 | ₩32,436 | +0.18% | 1.2천 |
|---|
| 2025.12.05 | ₩33,674 | ₩33,741 | ₩33,136 | ₩33,136 | -1.60% | 600 |
|---|
| 2025.12.04 | ₩33,126 | ₩33,479 | ₩33,086 | ₩33,479 | +1.06% | 4.5천 |
|---|
| 2025.12.03 | ₩32,365 | ₩32,886 | ₩32,365 | ₩32,810 | +1.37% | 4천 |
|---|
| 2025.12.02 | ₩31,729 | ₩31,729 | ₩31,317 | ₩31,550 | -0.56% | 500 |
|---|
| 2025.12.01 | ₩32,307 | ₩32,307 | ₩32,307 | ₩32,307 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩31,603 | ₩31,790 | ₩31,603 | ₩31,639 | +0.11% | 800 |
|---|
| 2025.11.26 | ₩30,983 | ₩31,135 | ₩30,884 | ₩30,884 | -0.32% | 800 |
|---|
| 2025.11.25 | ₩30,427 | ₩30,427 | ₩30,173 | ₩30,407 | -0.07% | 2.5천 |
|---|
| 2025.11.24 | ₩31,469 | ₩31,924 | ₩30,100 | ₩31,036 | -1.38% | 2.7천 |
|---|
| 2025.11.21 | ₩30,694 | ₩31,269 | ₩30,461 | ₩31,150 | +1.48% | 1.6천 |
|---|
| 2025.11.20 | ₩31,924 | ₩32,231 | ₩30,976 | ₩30,976 | -2.97% | 1.4천 |
|---|
| 2025.11.19 | ₩30,828 | ₩31,280 | ₩30,734 | ₩31,280 | +1.47% | 1.3천 |
|---|
| 2025.11.18 | ₩31,616 | ₩32,318 | ₩31,616 | ₩32,202 | +1.85% | 1.6천 |
|---|
| 2025.11.17 | ₩32,672 | ₩32,672 | ₩31,723 | ₩32,048 | -1.91% | 1.6천 |
|---|
| 2025.11.14 | ₩32,004 | ₩33,050 | ₩31,763 | ₩33,050 | +3.27% | 1.9천 |
|---|
| 2025.11.13 | ₩32,309 | ₩32,391 | ₩31,961 | ₩31,961 | -1.08% | 2.3천 |
|---|
| 2025.11.12 | ₩32,365 | ₩32,365 | ₩31,845 | ₩31,845 | -1.61% | 2.6천 |
|---|
| 2025.11.11 | ₩32,071 | ₩32,939 | ₩32,071 | ₩32,587 | +1.61% | 2천 |
|---|
| 2025.11.10 | ₩30,681 | ₩31,785 | ₩30,547 | ₩31,785 | +3.60% | 1.1천 |
|---|
| 2025.11.07 | ₩30,922 | ₩31,069 | ₩30,734 | ₩31,051 | +0.42% | 1.2천 |
|---|
| 2025.11.06 | ₩30,427 | ₩30,641 | ₩30,086 | ₩30,086 | -1.12% | 1.2천 |
|---|
| 2025.11.05 | ₩30,293 | ₩30,534 | ₩30,219 | ₩30,219 | -0.25% | 1.6천 |
|---|
| 2025.11.04 | ₩30,240 | ₩30,293 | ₩30,049 | ₩30,049 | -0.63% | 1.4천 |
|---|
| 2025.11.03 | ₩30,895 | ₩30,908 | ₩30,812 | ₩30,812 | -0.27% | 1.3천 |
|---|
| 2025.10.31 | ₩30,775 | ₩31,059 | ₩30,734 | ₩31,059 | +0.92% | 1.8천 |
|---|
| 2025.10.30 | ₩30,841 | ₩31,042 | ₩30,474 | ₩30,474 | -1.19% | 1.2천 |
|---|
| 2025.10.29 | ₩30,748 | ₩30,922 | ₩30,693 | ₩30,693 | -0.18% | 1.6천 |
|---|
| 2025.10.28 | ₩30,788 | ₩30,881 | ₩30,483 | ₩30,483 | -0.99% | 2.3천 |
|---|
| 2025.10.27 | ₩31,139 | ₩31,175 | ₩30,988 | ₩31,046 | -0.30% | 2천 |
|---|
| 2025.10.24 | ₩31,750 | ₩31,750 | ₩30,849 | ₩30,849 | -2.84% | 2천 |
|---|
| 2025.10.23 | ₩32,725 | ₩32,725 | ₩31,758 | ₩31,758 | -2.96% | 3.6천 |
|---|
| 2025.10.22 | ₩31,322 | ₩31,731 | ₩30,708 | ₩31,731 | +1.31% | 1.6천 |
|---|
| 2025.10.21 | ₩31,563 | ₩31,563 | ₩31,262 | ₩31,262 | -0.95% | 1천 |
|---|
| 2025.10.20 | ₩30,347 | ₩31,554 | ₩30,347 | ₩31,554 | +3.98% | 1.1천 |
|---|
| 2025.10.17 | ₩31,127 | ₩31,127 | ₩31,127 | ₩31,127 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,959 | ₩30,959 | ₩30,959 | ₩30,959 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,483 | ₩31,611 | ₩31,483 | ₩31,611 | +0.41% | 400 |
|---|
| 2025.10.14 | ₩31,109 | ₩31,616 | ₩31,109 | ₩31,608 | +1.61% | 400 |
|---|
| 2025.10.13 | ₩31,523 | ₩31,707 | ₩31,429 | ₩31,707 | +0.58% | 2.9천 |
|---|
| 2025.10.10 | ₩32,266 | ₩32,266 | ₩31,035 | ₩31,035 | -3.81% | 600 |
|---|