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 | ₩59,625 | ₩61,547 | ₩59,464 | ₩59,538 | -0.15% | 1.7만 |
| 2026.10.08 | ₩59,585 | ₩61,326 | ₩59,585 | ₩60,732 | +1.93% | 1.2만 |
| 2026.10.07 | ₩56,862 | ₩57,449 | ₩56,054 | ₩56,505 | -0.63% | 1.7천 |
| 2026.10.06 | ₩54,773 | ₩55,947 | ₩54,773 | ₩55,947 | +2.14% | 200 |
| 2026.10.05 | ₩55,543 | ₩55,543 | ₩55,543 | ₩55,543 | 0.00% | 200 |
| 2026.10.02 | ₩53,698 | ₩54,179 | ₩52,056 | ₩54,147 | +0.84% | 2.1만 |
| 2026.10.01 | ₩52,283 | ₩54,139 | ₩52,283 | ₩54,139 | +3.55% | 1.4천 |
| 2026.09.30 | ₩51,142 | ₩51,142 | ₩51,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,082 |
| -0.12% |
| 600 |
| 2026.09.29 | ₩49,494 | ₩50,748 | ₩49,494 | ₩50,735 | +2.51% | 1.3천 |
|---|
| 2026.09.28 | ₩51,549 | ₩52,423 | ₩51,023 | ₩51,023 | -1.02% | 2.1만 |
|---|
| 2026.09.25 | ₩49,707 | ₩50,975 | ₩49,707 | ₩50,933 | +2.47% | 2.2천 |
|---|
| 2026.09.24 | ₩51,870 | ₩52,751 | ₩51,296 | ₩51,309 | -1.08% | 1.8만 |
|---|
| 2026.09.23 | ₩51,389 | ₩51,389 | ₩49,841 | ₩50,440 | -1.85% | 1.4만 |
|---|
| 2026.09.22 | ₩51,242 | ₩51,242 | ₩49,520 | ₩49,520 | -3.36% | 6.8천 |
|---|
| 2026.09.21 | ₩55,020 | ₩55,020 | ₩51,870 | ₩51,870 | -5.73% | 3.1천 |
|---|
| 2026.09.18 | ₩57,048 | ₩57,048 | ₩55,233 | ₩56,302 | -1.31% | 5.5천 |
|---|
| 2026.09.17 | ₩56,541 | ₩57,182 | ₩56,448 | ₩57,102 | +0.99% | 9.5천 |
|---|
| 2026.09.16 | ₩59,545 | ₩59,545 | ₩56,855 | ₩56,855 | -4.52% | 1.7천 |
|---|
| 2026.09.15 | ₩61,520 | ₩61,520 | ₩60,092 | ₩60,973 | -0.89% | 1천 |
|---|
| 2026.09.14 | ₩60,666 | ₩60,666 | ₩58,590 | ₩58,590 | -3.42% | 300 |
|---|
| 2026.09.11 | ₩60,853 | ₩60,853 | ₩60,339 | ₩60,451 | -0.66% | 1.2천 |
|---|
| 2026.09.10 | ₩59,625 | ₩60,185 | ₩59,625 | ₩60,185 | +0.94% | 600 |
|---|
| 2026.09.09 | ₩62,227 | ₩62,227 | ₩61,293 | ₩61,293 | -1.50% | 2.3천 |
|---|
| 2026.09.08 | ₩60,065 | ₩60,986 | ₩60,065 | ₩60,300 | +0.39% | 2.3천 |
|---|
| 2026.09.04 | ₩59,157 | ₩59,364 | ₩59,144 | ₩59,291 | +0.23% | 1.8천 |
|---|
| 2026.09.03 | ₩61,680 | ₩61,867 | ₩60,349 | ₩60,349 | -2.16% | 7.3천 |
|---|
| 2026.09.02 | ₩61,592 | ₩61,592 | ₩61,592 | ₩61,592 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩60,399 | ₩60,854 | ₩60,399 | ₩60,854 | +0.75% | 500 |
|---|
| 2026.08.31 | ₩59,064 | ₩60,345 | ₩58,704 | ₩60,319 | +2.12% | 6.8천 |
|---|
| 2026.08.28 | ₩56,421 | ₩57,266 | ₩56,421 | ₩57,266 | +1.50% | 5.6천 |
|---|
| 2026.08.27 | ₩56,621 | ₩56,621 | ₩56,177 | ₩56,177 | -0.78% | 3.5천 |
|---|
| 2026.08.26 | ₩56,149 | ₩56,149 | ₩56,149 | ₩56,149 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩56,448 | ₩56,448 | ₩55,654 | ₩55,654 | -1.41% | 9.7천 |
|---|
| 2026.08.24 | ₩56,661 | ₩56,987 | ₩56,061 | ₩56,987 | +0.57% | 900 |
|---|
| 2026.08.21 | ₩58,043 | ₩58,043 | ₩57,302 | ₩57,588 | -0.78% | 1천 |
|---|
| 2026.08.20 | ₩58,110 | ₩58,143 | ₩58,056 | ₩58,056 | -0.09% | 500 |
|---|
| 2026.08.19 | ₩58,730 | ₩58,730 | ₩57,195 | ₩57,405 | -2.26% | 1.1천 |
|---|
| 2026.08.18 | ₩56,541 | ₩57,658 | ₩56,541 | ₩57,658 | +1.98% | 1.9천 |
|---|
| 2026.08.17 | ₩55,594 | ₩56,142 | ₩55,594 | ₩56,142 | +0.99% | 500 |
|---|
| 2026.08.14 | ₩54,179 | ₩55,660 | ₩54,179 | ₩55,515 | +2.47% | 800 |
|---|
| 2026.08.13 | ₩53,639 | ₩53,639 | ₩53,639 | ₩53,639 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩53,965 | ₩54,499 | ₩53,965 | ₩54,350 | +0.71% | 1.2천 |
|---|
| 2026.08.11 | ₩54,099 | ₩54,192 | ₩53,992 | ₩54,192 | +0.17% | 3.4천 |
|---|
| 2026.08.10 | ₩51,669 | ₩52,993 | ₩51,669 | ₩52,993 | +2.56% | 1.9천 |
|---|
| 2026.08.07 | ₩49,515 | ₩49,515 | ₩48,936 | ₩48,936 | -1.17% | 400 |
|---|
| 2026.08.06 | ₩50,428 | ₩50,428 | ₩49,554 | ₩50,161 | -0.53% | 1.6천 |
|---|
| 2026.08.05 | ₩49,280 | ₩49,280 | ₩48,749 | ₩48,749 | -1.08% | 400 |
|---|
| 2026.08.04 | ₩49,520 | ₩50,575 | ₩49,520 | ₩50,212 | +1.40% | 1.1천 |
|---|
| 2026.08.03 | ₩50,041 | ₩50,081 | ₩49,454 | ₩49,961 | -0.16% | 1.9천 |
|---|
| 2026.07.31 | ₩50,161 | ₩51,322 | ₩50,161 | ₩51,199 | +2.07% | 600 |
|---|
| 2026.07.30 | ₩48,786 | ₩50,228 | ₩48,786 | ₩49,374 | +1.20% | 2.4천 |
|---|
| 2026.07.29 | ₩49,774 | ₩50,001 | ₩49,534 | ₩49,761 | -0.03% | 7.3천 |
|---|
| 2026.07.28 | ₩50,241 | ₩50,241 | ₩48,615 | ₩48,615 | -3.24% | 200 |
|---|
| 2026.07.27 | ₩50,922 | ₩50,922 | ₩49,990 | ₩49,990 | -1.83% | 500 |
|---|
| 2026.07.24 | ₩53,071 | ₩53,952 | ₩52,771 | ₩52,771 | -0.57% | 2.6천 |
|---|
| 2026.07.23 | ₩51,896 | ₩51,896 | ₩51,248 | ₩51,248 | -1.25% | 1.5천 |
|---|
| 2026.07.22 | ₩50,308 | ₩50,909 | ₩50,308 | ₩50,588 | +0.56% | 1.9천 |
|---|
| 2026.07.21 | ₩48,613 | ₩49,008 | ₩48,479 | ₩49,008 | +0.81% | 400 |
|---|
| 2026.07.20 | ₩47,518 | ₩48,679 | ₩47,511 | ₩48,359 | +1.77% | 2.4천 |
|---|
| 2026.07.17 | ₩47,678 | ₩47,774 | ₩47,532 | ₩47,774 | +0.20% | 1.8천 |
|---|
| 2026.07.16 | ₩47,158 | ₩47,363 | ₩47,158 | ₩47,363 | +0.44% | 1.4천 |
|---|
| 2026.07.15 | ₩46,931 | ₩46,931 | ₩46,370 | ₩46,735 | -0.42% | 1천 |
|---|
| 2026.07.14 | ₩47,465 | ₩47,465 | ₩47,359 | ₩47,359 | -0.22% | 500 |
|---|
| 2026.07.13 | ₩46,424 | ₩47,491 | ₩46,424 | ₩46,992 | +1.22% | 2.2천 |
|---|
| 2026.07.10 | ₩44,728 | ₩45,356 | ₩44,728 | ₩45,356 | +1.40% | 400 |
|---|
| 2026.07.09 | ₩45,116 | ₩45,116 | ₩44,753 | ₩44,753 | -0.80% | 600 |
|---|
| 2026.07.08 | ₩45,743 | ₩46,170 | ₩45,116 | ₩45,811 | +0.15% | 2.8천 |
|---|
| 2026.07.07 | ₩43,821 | ₩45,156 | ₩43,567 | ₩44,969 | +2.62% | 1.1만 |
|---|
| 2026.07.06 | ₩42,740 | ₩42,740 | ₩42,019 | ₩42,166 | -1.34% | 1.1만 |
|---|
| 2026.07.02 | ₩42,206 | ₩42,339 | ₩41,658 | ₩42,339 | +0.32% | 6.5천 |
|---|
| 2026.07.01 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩42,886 | ₩43,514 | ₩42,680 | ₩42,680 | -0.48% | 1.4천 |
|---|
| 2026.06.29 | ₩44,755 | ₩44,755 | ₩43,137 | ₩43,137 | -3.61% | 300 |
|---|
| 2026.06.26 | ₩44,648 | ₩44,712 | ₩44,648 | ₩44,712 | +0.14% | 700 |
|---|
| 2026.06.25 | ₩44,822 | ₩45,074 | ₩44,648 | ₩45,074 | +0.56% | 3.5천 |
|---|
| 2026.06.24 | ₩43,941 | ₩44,528 | ₩43,861 | ₩44,507 | +1.29% | 2.5천 |
|---|
| 2026.06.23 | ₩45,676 | ₩46,223 | ₩45,569 | ₩46,223 | +1.20% | 1.7천 |
|---|
| 2026.06.22 | ₩45,676 | ₩45,934 | ₩45,276 | ₩45,934 | +0.56% | 4.6천 |
|---|
| 2026.06.18 | ₩45,770 | ₩45,770 | ₩44,688 | ₩44,890 | -1.92% | 7.9천 |
|---|
| 2026.06.17 | ₩47,608 | ₩48,132 | ₩46,717 | ₩46,717 | -1.87% | 500 |
|---|
| 2026.06.16 | ₩47,184 | ₩48,228 | ₩47,184 | ₩48,228 | +2.21% | 500 |
|---|
| 2026.06.15 | ₩48,586 | ₩49,080 | ₩48,519 | ₩48,665 | +0.16% | 4.9천 |
|---|
| 2026.06.12 | ₩53,071 | ₩53,071 | ₩52,043 | ₩52,043 | -1.94% | 600 |
|---|
| 2026.06.11 | ₩53,258 | ₩53,545 | ₩51,567 | ₩51,567 | -3.18% | 1.7천 |
|---|
| 2026.06.10 | ₩53,098 | ₩54,165 | ₩53,098 | ₩53,338 | +0.45% | 3.2천 |
|---|
| 2026.06.09 | ₩51,482 | ₩52,078 | ₩51,482 | ₩52,078 | +1.16% | 1천 |
|---|
| 2026.06.08 | ₩52,937 | ₩53,818 | ₩52,937 | ₩53,529 | +1.12% | 1.2천 |
|---|
| 2026.06.05 | ₩52,697 | ₩52,697 | ₩52,161 | ₩52,161 | -1.02% | 300 |
|---|
| 2026.06.04 | ₩54,319 | ₩54,344 | ₩54,319 | ₩54,344 | +0.05% | 400 |
|---|
| 2026.06.03 | ₩52,777 | ₩54,552 | ₩52,777 | ₩54,177 | +2.65% | 1.5천 |
|---|
| 2026.06.02 | ₩51,309 | ₩52,613 | ₩51,309 | ₩52,613 | +2.54% | 600 |
|---|
| 2026.06.01 | ₩50,941 | ₩50,941 | ₩50,941 | ₩50,941 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩50,615 | ₩50,615 | ₩50,144 | ₩50,144 | -0.93% | 1.3천 |
|---|
| 2026.05.28 | ₩52,630 | ₩52,630 | ₩51,122 | ₩51,414 | -2.31% | 1.4천 |
|---|
| 2026.05.27 | ₩52,243 | ₩52,577 | ₩51,963 | ₩52,294 | +0.10% | 2.1천 |
|---|
| 2026.05.26 | ₩55,754 | ₩57,022 | ₩54,299 | ₩54,299 | -2.61% | 7.8천 |
|---|
| 2026.05.22 | ₩56,154 | ₩57,115 | ₩56,154 | ₩56,727 | +1.02% | 2.9천 |
|---|
| 2026.05.21 | ₩58,236 | ₩58,236 | ₩56,074 | ₩56,688 | -2.66% | 4천 |
|---|
| 2026.05.20 | ₩59,825 | ₩60,012 | ₩57,380 | ₩57,380 | -4.09% | 1.9천 |
|---|
| 2026.05.19 | ₩59,318 | ₩60,012 | ₩58,276 | ₩59,530 | +0.36% | 6.9천 |
|---|
| 2026.05.18 | ₩56,568 | ₩58,730 | ₩55,287 | ₩58,453 | +3.33% | 8.8천 |
|---|
| 2026.05.15 | ₩55,153 | ₩56,372 | ₩55,153 | ₩56,372 | +2.21% | 1.6천 |
|---|
| 2026.05.14 | ₩54,019 | ₩54,646 | ₩54,019 | ₩54,646 | +1.16% | 200 |
|---|
| 2026.05.13 | ₩53,044 | ₩53,515 | ₩52,944 | ₩53,515 | +0.89% | 1.7천 |
|---|
| 2026.05.12 | ₩52,817 | ₩53,638 | ₩52,604 | ₩53,465 | +1.23% | 1.8천 |
|---|
| 2026.05.11 | ₩50,815 | ₩52,203 | ₩50,815 | ₩52,203 | +2.73% | 3.2천 |
|---|
| 2026.05.08 | ₩49,787 | ₩50,401 | ₩49,347 | ₩49,347 | -0.88% | 1.4천 |
|---|
| 2026.05.07 | ₩50,188 | ₩50,281 | ₩50,041 | ₩50,148 | -0.08% | 1.2천 |
|---|
| 2026.05.06 | ₩53,631 | ₩53,952 | ₩51,976 | ₩52,630 | -1.87% | 4.7천 |
|---|
| 2026.05.05 | ₩55,220 | ₩56,621 | ₩55,180 | ₩56,301 | +1.96% | 4.6천 |
|---|
| 2026.05.04 | ₩54,673 | ₩56,161 | ₩54,673 | ₩55,994 | +2.42% | 1.8천 |
|---|
| 2026.05.01 | ₩56,061 | ₩56,261 | ₩55,754 | ₩55,994 | -0.12% | 2천 |
|---|
| 2026.04.30 | ₩55,580 | ₩57,235 | ₩55,447 | ₩57,235 | +2.98% | 1.2천 |
|---|
| 2026.04.29 | ₩55,113 | ₩55,962 | ₩55,113 | ₩55,962 | +1.54% | 600 |
|---|
| 2026.04.28 | ₩54,432 | ₩54,432 | ₩53,965 | ₩54,299 | -0.25% | 2.3천 |
|---|
| 2026.04.27 | ₩54,165 | ₩54,165 | ₩52,751 | ₩52,784 | -2.55% | 1.5천 |
|---|
| 2026.04.24 | ₩52,577 | ₩53,244 | ₩52,397 | ₩53,234 | +1.25% | 1.2천 |
|---|
| 2026.04.23 | ₩53,485 | ₩53,685 | ₩53,224 | ₩53,672 | +0.35% | 1.5천 |
|---|
| 2026.04.22 | ₩52,363 | ₩52,836 | ₩52,363 | ₩52,650 | +0.55% | 1.4천 |
|---|
| 2026.04.21 | ₩50,815 | ₩51,309 | ₩50,668 | ₩51,309 | +0.97% | 4.3천 |
|---|
| 2026.04.20 | ₩50,748 | ₩51,242 | ₩49,959 | ₩49,959 | -1.55% | 6.4천 |
|---|
| 2026.04.17 | ₩49,253 | ₩50,348 | ₩46,731 | ₩50,260 | +2.04% | 1.6만 |
|---|
| 2026.04.16 | ₩51,449 | ₩51,896 | ₩51,449 | ₩51,671 | +0.43% | 1.1만 |
|---|
| 2026.04.15 | ₩50,802 | ₩51,336 | ₩50,455 | ₩50,991 | +0.37% | 4.3천 |
|---|
| 2026.04.14 | ₩50,561 | ₩51,070 | ₩50,441 | ₩51,070 | +1.01% | 9.4천 |
|---|
| 2026.04.13 | ₩53,725 | ₩53,725 | ₩52,323 | ₩52,949 | -1.44% | 2.6천 |
|---|
| 2026.04.10 | ₩53,658 | ₩54,272 | ₩52,577 | ₩52,833 | -1.54% | 1.3만 |
|---|
| 2026.04.09 | ₩55,273 | ₩55,740 | ₩53,916 | ₩53,916 | -2.46% | 5.3천 |
|---|
| 2026.04.08 | ₩51,362 | ₩54,679 | ₩50,561 | ₩54,434 | +5.98% | 8천 |
|---|
| 2026.04.07 | ₩57,129 | ₩57,622 | ₩56,875 | ₩56,875 | -0.44% | 6.2천 |
|---|
| 2026.04.06 | ₩55,927 | ₩56,177 | ₩55,260 | ₩56,177 | +0.45% | 3.2천 |
|---|
| 2026.04.02 | ₩57,756 | ₩58,110 | ₩55,046 | ₩55,337 | -4.19% | 2천 |
|---|
| 2026.04.01 | ₩55,807 | ₩57,582 | ₩53,298 | ₩55,173 | -1.14% | 2.2만 |
|---|
| 2026.03.31 | ₩61,387 | ₩61,387 | ₩57,195 | ₩58,772 | -4.26% | 1.1만 |
|---|
| 2026.03.30 | ₩62,414 | ₩62,975 | ₩59,665 | ₩59,932 | -3.98% | 1만 |
|---|
| 2026.03.27 | ₩59,932 | ₩61,667 | ₩59,932 | ₩61,320 | +2.32% | 6.9천 |
|---|
| 2026.03.26 | ₩58,090 | ₩59,932 | ₩58,090 | ₩59,625 | +2.64% | 5천 |
|---|
| 2026.03.25 | ₩60,065 | ₩60,065 | ₩57,396 | ₩57,904 | -3.60% | 7.2천 |
|---|
| 2026.03.24 | ₩57,062 | ₩59,131 | ₩57,062 | ₩58,103 | +1.82% | 1.4만 |
|---|
| 2026.03.23 | ₩54,739 | ₩56,595 | ₩53,872 | ₩56,248 | +2.76% | 1.1만 |
|---|
| 2026.03.20 | ₩54,873 | ₩55,447 | ₩54,245 | ₩54,245 | -1.14% | 4천 |
|---|
| 2026.03.19 | ₩53,418 | ₩54,839 | ₩53,418 | ₩54,291 | +1.63% | 8.7천 |
|---|
| 2026.03.18 | ₩52,964 | ₩53,631 | ₩52,951 | ₩52,951 | -0.03% | 1.4만 |
|---|
| 2026.03.17 | ₩53,058 | ₩54,048 | ₩52,951 | ₩52,951 | -0.20% | 5.2천 |
|---|
| 2026.03.16 | ₩52,537 | ₩52,537 | ₩51,486 | ₩52,203 | -0.64% | 5.6천 |
|---|
| 2026.03.13 | ₩51,429 | ₩52,056 | ₩51,029 | ₩51,816 | +0.75% | 7.6천 |
|---|
| 2026.03.12 | ₩50,909 | ₩52,056 | ₩50,909 | ₩51,135 | +0.45% | 1.1만 |
|---|
| 2026.03.11 | ₩48,079 | ₩49,802 | ₩48,079 | ₩49,802 | +3.58% | 4천 |
|---|
| 2026.03.10 | ₩47,812 | ₩48,893 | ₩46,811 | ₩47,546 | -0.56% | 1.4만 |
|---|
| 2026.03.09 | ₩49,734 | ₩50,228 | ₩48,813 | ₩48,944 | -1.59% | 1.1만 |
|---|
| 2026.03.06 | ₩51,082 | ₩51,082 | ₩49,213 | ₩49,488 | -3.12% | 1.4만 |
|---|
| 2026.03.05 | ₩48,760 | ₩49,787 | ₩48,760 | ₩49,472 | +1.46% | 1.1만 |
|---|
| 2026.03.04 | ₩48,292 | ₩48,653 | ₩46,851 | ₩48,619 | +0.68% | 6.1만 |
|---|
| 2026.03.03 | ₩51,362 | ₩52,056 | ₩49,227 | ₩49,588 | -3.45% | 1.6만 |
|---|
| 2026.03.02 | ₩52,056 | ₩52,056 | ₩48,920 | ₩50,244 | -3.48% | 1.2만 |
|---|
| 2026.02.27 | ₩47,371 | ₩48,439 | ₩46,477 | ₩47,959 | +1.24% | 5.2만 |
|---|
| 2026.02.26 | ₩45,022 | ₩46,904 | ₩45,022 | ₩46,302 | +2.84% | 4천 |
|---|
| 2026.02.25 | ₩46,651 | ₩46,651 | ₩45,569 | ₩46,250 | -0.86% | 2.5천 |
|---|
| 2026.02.24 | ₩46,197 | ₩46,590 | ₩45,656 | ₩46,590 | +0.85% | 5.8천 |
|---|
| 2026.02.23 | ₩46,584 | ₩48,886 | ₩46,143 | ₩46,259 | -0.70% | 6.9천 |
|---|
| 2026.02.20 | ₩46,130 | ₩46,130 | ₩45,469 | ₩45,866 | -0.57% | 2.7천 |
|---|
| 2026.02.19 | ₩47,398 | ₩47,398 | ₩46,464 | ₩46,631 | -1.62% | 3.8천 |
|---|
| 2026.02.18 | ₩45,649 | ₩46,137 | ₩45,436 | ₩46,137 | +1.07% | 1.3천 |
|---|
| 2026.02.17 | ₩46,037 | ₩46,037 | ₩43,674 | ₩44,357 | -3.65% | 4.6천 |
|---|
| 2026.02.13 | ₩45,609 | ₩45,636 | ₩45,230 | ₩45,412 | -0.43% | 5.8천 |
|---|
| 2026.02.12 | ₩46,023 | ₩46,023 | ₩44,702 | ₩44,789 | -2.68% | 4.2천 |
|---|
| 2026.02.11 | ₩44,592 | ₩45,850 | ₩44,528 | ₩45,823 | +2.76% | 4.6천 |
|---|
| 2026.02.10 | ₩43,380 | ₩43,514 | ₩42,806 | ₩43,123 | -0.59% | 2.9천 |
|---|
| 2026.02.09 | ₩42,232 | ₩43,274 | ₩42,232 | ₩43,167 | +2.21% | 2.9천 |
|---|
| 2026.02.06 | ₩42,660 | ₩42,680 | ₩41,912 | ₩42,410 | -0.59% | 8.3천 |
|---|
| 2026.02.05 | ₩40,978 | ₩41,472 | ₩40,978 | ₩41,456 | +1.17% | 2.1천 |
|---|
| 2026.02.04 | ₩41,445 | ₩42,306 | ₩41,445 | ₩42,208 | +1.84% | 3천 |
|---|
| 2026.02.03 | ₩38,775 | ₩41,020 | ₩38,775 | ₩41,020 | +5.79% | 2.6천 |
|---|
| 2026.02.02 | ₩38,989 | ₩39,403 | ₩38,793 | ₩38,793 | -0.50% | 2천 |
|---|
| 2026.01.30 | ₩39,469 | ₩40,497 | ₩38,675 | ₩40,497 | +2.60% | 3.3천 |
|---|
| 2026.01.29 | ₩40,043 | ₩40,731 | ₩39,643 | ₩39,643 | -1.00% | 6.7천 |
|---|
| 2026.01.28 | ₩38,283 | ₩38,758 | ₩38,283 | ₩38,758 | +1.24% | 2.4천 |
|---|
| 2026.01.27 | ₩36,893 | ₩37,681 | ₩36,893 | ₩37,681 | +2.13% | 1천 |
|---|
| 2026.01.26 | ₩38,135 | ₩38,135 | ₩36,520 | ₩36,688 | -3.79% | 3.5천 |
|---|
| 2026.01.23 | ₩36,880 | ₩36,880 | ₩36,760 | ₩36,813 | -0.18% | 4.5천 |
|---|
| 2026.01.22 | ₩36,319 | ₩36,319 | ₩35,879 | ₩36,027 | -0.80% | 1.8천 |
|---|
| 2026.01.21 | ₩36,239 | ₩36,239 | ₩36,056 | ₩36,056 | -0.50% | 900 |
|---|
| 2026.01.20 | ₩35,452 | ₩35,452 | ₩34,874 | ₩34,874 | -1.63% | 1.1천 |
|---|
| 2026.01.16 | ₩35,252 | ₩35,252 | ₩35,183 | ₩35,183 | -0.19% | 1.2천 |
|---|
| 2026.01.15 | ₩35,278 | ₩35,892 | ₩35,109 | ₩35,109 | -0.48% | 1.1천 |
|---|
| 2026.01.14 | ₩35,292 | ₩36,439 | ₩35,198 | ₩35,955 | +1.88% | 2.5천 |
|---|
| 2026.01.13 | ₩34,050 | ₩34,731 | ₩34,050 | ₩34,331 | +0.82% | 2.7천 |
|---|
| 2026.01.12 | ₩33,436 | ₩33,543 | ₩33,089 | ₩33,327 | -0.33% | 3천 |
|---|
| 2026.01.09 | ₩33,556 | ₩34,157 | ₩33,556 | ₩33,754 | +0.59% | 6.4천 |
|---|
| 2026.01.08 | ₩32,168 | ₩33,810 | ₩32,168 | ₩33,801 | +5.07% | 3.3천 |
|---|
| 2026.01.07 | ₩32,529 | ₩33,036 | ₩31,794 | ₩31,794 | -2.26% | 2천 |
|---|
| 2026.01.06 | ₩34,464 | ₩34,464 | ₩32,675 | ₩32,750 | -4.97% | 3.4천 |
|---|
| 2026.01.05 | ₩35,559 | ₩35,559 | ₩32,796 | ₩34,664 | -2.52% | 1.4만 |
|---|
| 2026.01.02 | ₩32,555 | ₩33,248 | ₩32,555 | ₩33,248 | +2.13% | 800 |
|---|
| 2025.12.31 | ₩32,168 | ₩32,168 | ₩32,009 | ₩32,009 | -0.49% | 400 |
|---|
| 2025.12.30 | ₩32,035 | ₩32,259 | ₩32,035 | ₩32,259 | +0.70% | 300 |
|---|
| 2025.12.29 | ₩31,367 | ₩31,650 | ₩31,367 | ₩31,650 | +0.90% | 200 |
|---|
| 2025.12.26 | ₩31,347 | ₩31,347 | ₩30,927 | ₩31,103 | -0.78% | 500 |
|---|
| 2025.12.24 | ₩31,514 | ₩31,514 | ₩31,234 | ₩31,234 | -0.89% | 400 |
|---|
| 2025.12.23 | ₩31,234 | ₩31,465 | ₩31,234 | ₩31,465 | +0.74% | 300 |
|---|
| 2025.12.22 | ₩31,274 | ₩31,307 | ₩30,033 | ₩30,033 | -3.97% | 1.3천 |
|---|
| 2025.12.19 | ₩30,460 | ₩30,460 | ₩30,446 | ₩30,446 | -0.04% | 300 |
|---|
| 2025.12.18 | ₩31,367 | ₩31,367 | ₩30,751 | ₩30,752 | -1.96% | 800 |
|---|
| 2025.12.17 | ₩31,034 | ₩31,568 | ₩31,034 | ₩31,565 | +1.71% | 300 |
|---|
| 2025.12.16 | ₩31,074 | ₩31,367 | ₩30,166 | ₩31,367 | +0.95% | 2.7천 |
|---|
| 2025.12.15 | ₩31,924 | ₩31,924 | ₩31,924 | ₩31,924 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩32,929 | ₩32,929 | ₩32,533 | ₩32,533 | -1.20% | 900 |
|---|
| 2025.12.11 | ₩33,450 | ₩33,450 | ₩33,156 | ₩33,156 | -0.88% | 300 |
|---|
| 2025.12.10 | ₩32,635 | ₩33,450 | ₩32,635 | ₩33,345 | +2.18% | 700 |
|---|
| 2025.12.09 | ₩33,049 | ₩33,169 | ₩32,503 | ₩32,503 | -1.65% | 400 |
|---|
| 2025.12.08 | ₩32,342 | ₩32,399 | ₩32,315 | ₩32,399 | +0.18% | 1.2천 |
|---|
| 2025.12.05 | ₩33,636 | ₩33,703 | ₩33,099 | ₩33,099 | -1.60% | 600 |
|---|
| 2025.12.04 | ₩33,089 | ₩33,442 | ₩33,049 | ₩33,442 | +1.06% | 4.5천 |
|---|
| 2025.12.03 | ₩32,328 | ₩32,849 | ₩32,328 | ₩32,773 | +1.37% | 4천 |
|---|
| 2025.12.02 | ₩31,693 | ₩31,693 | ₩31,282 | ₩31,514 | -0.56% | 500 |
|---|
| 2025.12.01 | ₩32,271 | ₩32,271 | ₩32,271 | ₩32,271 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩31,568 | ₩31,754 | ₩31,568 | ₩31,604 | +0.11% | 800 |
|---|
| 2025.11.26 | ₩30,948 | ₩31,100 | ₩30,849 | ₩30,849 | -0.32% | 800 |
|---|
| 2025.11.25 | ₩30,393 | ₩30,393 | ₩30,139 | ₩30,373 | -0.07% | 2.5천 |
|---|
| 2025.11.24 | ₩31,434 | ₩31,888 | ₩30,066 | ₩31,002 | -1.38% | 2.7천 |
|---|
| 2025.11.21 | ₩30,660 | ₩31,234 | ₩30,426 | ₩31,115 | +1.48% | 1.6천 |
|---|
| 2025.11.20 | ₩31,888 | ₩32,195 | ₩30,942 | ₩30,942 | -2.97% | 1.4천 |
|---|
| 2025.11.19 | ₩30,793 | ₩31,245 | ₩30,700 | ₩31,245 | +1.47% | 1.3천 |
|---|
| 2025.11.18 | ₩31,581 | ₩32,282 | ₩31,581 | ₩32,166 | +1.85% | 1.6천 |
|---|
| 2025.11.17 | ₩32,635 | ₩32,635 | ₩31,688 | ₩32,012 | -1.91% | 1.6천 |
|---|
| 2025.11.14 | ₩31,968 | ₩33,013 | ₩31,728 | ₩33,013 | +3.27% | 1.9천 |
|---|
| 2025.11.13 | ₩32,272 | ₩32,355 | ₩31,925 | ₩31,925 | -1.08% | 2.3천 |
|---|
| 2025.11.12 | ₩32,328 | ₩32,328 | ₩31,809 | ₩31,809 | -1.61% | 2.6천 |
|---|
| 2025.11.11 | ₩32,035 | ₩32,902 | ₩32,035 | ₩32,550 | +1.61% | 2천 |
|---|
| 2025.11.10 | ₩30,647 | ₩31,749 | ₩30,513 | ₩31,749 | +3.60% | 1.1천 |
|---|
| 2025.11.07 | ₩30,887 | ₩31,034 | ₩30,700 | ₩31,016 | +0.42% | 1.2천 |
|---|
| 2025.11.06 | ₩30,393 | ₩30,607 | ₩30,053 | ₩30,053 | -1.12% | 1.2천 |
|---|
| 2025.11.05 | ₩30,259 | ₩30,500 | ₩30,185 | ₩30,185 | -0.25% | 1.6천 |
|---|
| 2025.11.04 | ₩30,206 | ₩30,259 | ₩30,015 | ₩30,015 | -0.63% | 1.4천 |
|---|
| 2025.11.03 | ₩30,860 | ₩30,873 | ₩30,777 | ₩30,777 | -0.27% | 1.3천 |
|---|
| 2025.10.31 | ₩30,740 | ₩31,024 | ₩30,700 | ₩31,024 | +0.92% | 1.8천 |
|---|
| 2025.10.30 | ₩30,807 | ₩31,007 | ₩30,440 | ₩30,440 | -1.19% | 1.2천 |
|---|
| 2025.10.29 | ₩30,713 | ₩30,887 | ₩30,659 | ₩30,659 | -0.18% | 1.6천 |
|---|
| 2025.10.28 | ₩30,753 | ₩30,847 | ₩30,449 | ₩30,449 | -0.99% | 2.3천 |
|---|
| 2025.10.27 | ₩31,104 | ₩31,140 | ₩30,954 | ₩31,011 | -0.30% | 2천 |
|---|
| 2025.10.24 | ₩31,714 | ₩31,714 | ₩30,815 | ₩30,815 | -2.84% | 2천 |
|---|
| 2025.10.23 | ₩32,689 | ₩32,689 | ₩31,722 | ₩31,722 | -2.96% | 3.6천 |
|---|
| 2025.10.22 | ₩31,287 | ₩31,696 | ₩30,673 | ₩31,696 | +1.31% | 1.6천 |
|---|
| 2025.10.21 | ₩31,528 | ₩31,528 | ₩31,227 | ₩31,227 | -0.95% | 1천 |
|---|
| 2025.10.20 | ₩30,313 | ₩31,518 | ₩30,313 | ₩31,518 | +3.98% | 1.1천 |
|---|
| 2025.10.17 | ₩31,092 | ₩31,092 | ₩31,092 | ₩31,092 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩30,924 | ₩30,924 | ₩30,924 | ₩30,924 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩31,447 | ₩31,576 | ₩31,447 | ₩31,576 | +0.41% | 400 |
|---|
| 2025.10.14 | ₩31,074 | ₩31,581 | ₩31,074 | ₩31,573 | +1.61% | 400 |
|---|
| 2025.10.13 | ₩31,487 | ₩31,672 | ₩31,394 | ₩31,672 | +0.58% | 2.9천 |
|---|
| 2025.10.10 | ₩32,230 | ₩32,230 | ₩31,000 | ₩31,000 | -3.81% | 600 |
|---|