시장 데이터를 불러오는 중
전체 종목
Direxion Daily CSI 300 China A Share Bull 2X ETF 과거 주가
Direxion Daily CSI 300 China A Share Bull 2X ETF · CHAU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily CSI 300 China A Share Bull 2X ETF · CHAU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,438 | ₩25,612 | ₩25,438 | ₩25,505 | +0.26% | 2.1만 |
| 2026.10.08 | ₩25,264 | ₩25,371 | ₩25,089 | ₩25,124 | -0.55% | 4.4만 |
| 2026.10.07 | ₩25,492 | ₩25,854 | ₩25,492 | ₩25,653 | +0.63% | 2만 |
| 2026.10.06 | ₩25,975 | ₩26,028 | ₩25,875 | ₩25,948 | -0.10% | 3.5만 |
| 2026.10.05 | ₩25,733 | ₩26,055 | ₩25,733 | ₩25,934 | +0.78% | 4.5만 |
| 2026.10.02 | ₩25,693 | ₩25,908 | ₩25,646 | ₩25,747 | +0.21% | 1.9만 |
| 2026.10.01 | ₩25,760 | ₩26,136 | ₩25,720 | ₩26,082 | +1.25% | 10.2만 |
| 2026.09.30 | ₩26,176 | ₩26,183 | ₩25,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,042 |
| -0.51% |
| 2.3만 |
| 2026.09.29 | ₩25,921 | ₩26,015 | ₩25,760 | ₩26,015 | +0.36% | 2.2만 |
|---|
| 2026.09.28 | ₩25,827 | ₩25,827 | ₩25,505 | ₩25,747 | -0.31% | 10.4만 |
|---|
| 2026.09.25 | ₩26,753 | ₩26,753 | ₩26,538 | ₩26,726 | -0.10% | 4.7만 |
|---|
| 2026.09.24 | ₩27,169 | ₩27,169 | ₩26,752 | ₩26,874 | -1.09% | 4.9만 |
|---|
| 2026.09.23 | ₩27,813 | ₩27,813 | ₩27,531 | ₩27,544 | -0.96% | 4.2만 |
|---|
| 2026.09.22 | ₩28,504 | ₩28,611 | ₩28,363 | ₩28,537 | +0.12% | 1.5만 |
|---|
| 2026.09.21 | ₩28,551 | ₩28,819 | ₩28,403 | ₩28,765 | +0.75% | 7.7만 |
|---|
| 2026.09.18 | ₩27,987 | ₩27,987 | ₩27,759 | ₩27,947 | -0.14% | 1.1만 |
|---|
| 2026.09.17 | ₩27,491 | ₩27,558 | ₩27,409 | ₩27,410 | -0.29% | 2.4만 |
|---|
| 2026.09.16 | ₩27,598 | ₩27,598 | ₩27,115 | ₩27,196 | -1.46% | 7.1만 |
|---|
| 2026.09.15 | ₩27,370 | ₩27,370 | ₩27,075 | ₩27,129 | -0.88% | 2.2만 |
|---|
| 2026.09.14 | ₩27,383 | ₩27,602 | ₩27,343 | ₩27,524 | +0.51% | 2.7만 |
|---|
| 2026.09.11 | ₩28,001 | ₩28,054 | ₩27,799 | ₩27,853 | -0.53% | 2.6만 |
|---|
| 2026.09.10 | ₩28,148 | ₩28,148 | ₩27,813 | ₩27,853 | -1.05% | 2.7만 |
|---|
| 2026.09.09 | ₩28,618 | ₩28,706 | ₩28,512 | ₩28,512 | -0.37% | 3.1만 |
|---|
| 2026.09.08 | ₩28,631 | ₩28,712 | ₩28,524 | ₩28,582 | -0.17% | 2.3만 |
|---|
| 2026.09.04 | ₩28,497 | ₩28,763 | ₩28,497 | ₩28,739 | +0.85% | 2.2만 |
|---|
| 2026.09.03 | ₩28,376 | ₩28,645 | ₩28,331 | ₩28,571 | +0.69% | 2.9만 |
|---|
| 2026.09.02 | ₩28,524 | ₩28,524 | ₩28,379 | ₩28,403 | -0.42% | 2만 |
|---|
| 2026.09.01 | ₩29,007 | ₩29,007 | ₩28,698 | ₩28,792 | -0.74% | 2.5만 |
|---|
| 2026.08.31 | ₩29,168 | ₩29,168 | ₩29,000 | ₩29,003 | -0.57% | 4만 |
|---|
| 2026.08.28 | ₩29,208 | ₩29,289 | ₩28,853 | ₩28,900 | -1.06% | 3.8만 |
|---|
| 2026.08.27 | ₩29,342 | ₩29,517 | ₩29,181 | ₩29,369 | +0.09% | 7.6만 |
|---|
| 2026.08.26 | ₩28,873 | ₩28,920 | ₩28,819 | ₩28,819 | -0.19% | 3.9만 |
|---|
| 2026.08.25 | ₩28,658 | ₩28,658 | ₩28,443 | ₩28,578 | -0.28% | 2.7만 |
|---|
| 2026.08.24 | ₩28,671 | ₩28,671 | ₩28,323 | ₩28,323 | -1.22% | 10.5만 |
|---|
| 2026.08.21 | ₩29,289 | ₩29,329 | ₩29,141 | ₩29,248 | -0.14% | 3만 |
|---|
| 2026.08.20 | ₩28,765 | ₩28,926 | ₩28,712 | ₩28,900 | +0.47% | 4.9만 |
|---|
| 2026.08.19 | ₩29,101 | ₩29,101 | ₩28,786 | ₩28,913 | -0.65% | 9.6만 |
|---|
| 2026.08.18 | ₩30,322 | ₩30,322 | ₩29,986 | ₩30,033 | -0.95% | 3.5만 |
|---|
| 2026.08.17 | ₩30,496 | ₩30,642 | ₩30,456 | ₩30,483 | -0.04% | 6.2만 |
|---|
| 2026.08.14 | ₩29,825 | ₩29,840 | ₩29,691 | ₩29,731 | -0.31% | 2.2만 |
|---|
| 2026.08.13 | ₩29,866 | ₩29,989 | ₩29,798 | ₩29,798 | -0.22% | 6.1만 |
|---|
| 2026.08.12 | ₩30,322 | ₩30,349 | ₩30,181 | ₩30,228 | -0.31% | 4.9만 |
|---|
| 2026.08.11 | ₩29,866 | ₩29,876 | ₩29,637 | ₩29,678 | -0.63% | 5만 |
|---|
| 2026.08.10 | ₩30,241 | ₩30,241 | ₩30,120 | ₩30,161 | -0.27% | 4.6만 |
|---|
| 2026.08.07 | ₩30,389 | ₩30,429 | ₩30,281 | ₩30,429 | +0.13% | 8.7만 |
|---|
| 2026.08.06 | ₩29,624 | ₩29,824 | ₩29,611 | ₩29,718 | +0.32% | 9.6만 |
|---|
| 2026.08.05 | ₩29,651 | ₩29,691 | ₩29,383 | ₩29,383 | -0.90% | 14.7만 |
|---|
| 2026.08.04 | ₩28,712 | ₩29,141 | ₩28,658 | ₩29,128 | +1.45% | 27.6만 |
|---|
| 2026.08.03 | ₩28,242 | ₩28,450 | ₩28,088 | ₩28,417 | +0.62% | 39.8만 |
|---|
| 2026.07.31 | ₩28,913 | ₩29,020 | ₩28,631 | ₩28,886 | -0.09% | 15.4만 |
|---|
| 2026.07.30 | ₩28,430 | ₩29,141 | ₩28,417 | ₩29,047 | +2.17% | 20.7만 |
|---|
| 2026.07.29 | ₩28,524 | ₩28,953 | ₩28,349 | ₩28,390 | -0.47% | 20.8만 |
|---|
| 2026.07.28 | ₩28,551 | ₩28,564 | ₩28,269 | ₩28,470 | -0.28% | 14.2만 |
|---|
| 2026.07.27 | ₩29,919 | ₩29,986 | ₩29,718 | ₩29,906 | -0.04% | 20.2만 |
|---|
| 2026.07.24 | ₩29,369 | ₩29,501 | ₩29,160 | ₩29,208 | -0.55% | 11.7만 |
|---|
| 2026.07.23 | ₩30,067 | ₩30,228 | ₩29,879 | ₩29,926 | -0.47% | 6.5만 |
|---|
| 2026.07.22 | ₩30,027 | ₩30,308 | ₩30,027 | ₩30,248 | +0.74% | 17.3만 |
|---|
| 2026.07.21 | ₩30,188 | ₩30,382 | ₩30,107 | ₩30,375 | +0.62% | 45.9만 |
|---|
| 2026.07.20 | ₩28,685 | ₩28,955 | ₩28,604 | ₩28,671 | -0.05% | 20.9만 |
|---|
| 2026.07.17 | ₩27,813 | ₩28,108 | ₩27,612 | ₩28,027 | +0.77% | 39.1만 |
|---|
| 2026.07.16 | ₩30,094 | ₩30,094 | ₩29,570 | ₩29,611 | -1.60% | 18만 |
|---|
| 2026.07.15 | ₩31,422 | ₩31,422 | ₩30,932 | ₩31,127 | -0.94% | 7.1만 |
|---|
| 2026.07.14 | ₩31,086 | ₩31,341 | ₩31,033 | ₩31,221 | +0.43% | 8만 |
|---|
| 2026.07.13 | ₩29,839 | ₩29,839 | ₩29,537 | ₩29,584 | -0.85% | 15.1만 |
|---|
| 2026.07.10 | ₩31,180 | ₩31,180 | ₩30,912 | ₩31,127 | -0.17% | 7만 |
|---|
| 2026.07.09 | ₩31,730 | ₩32,066 | ₩31,730 | ₩32,012 | +0.89% | 9.3만 |
|---|
| 2026.07.08 | ₩30,053 | ₩30,268 | ₩29,852 | ₩30,185 | +0.44% | 10.3만 |
|---|
| 2026.07.07 | ₩30,858 | ₩30,952 | ₩30,536 | ₩30,764 | -0.30% | 6.2만 |
|---|
| 2026.07.06 | ₩31,127 | ₩31,516 | ₩31,127 | ₩31,516 | +1.25% | 5.2만 |
|---|
| 2026.07.02 | ₩31,261 | ₩31,462 | ₩30,483 | ₩30,751 | -1.63% | 10.6만 |
|---|
| 2026.07.01 | ₩32,911 | ₩33,166 | ₩32,737 | ₩32,938 | +0.08% | 6.3만 |
|---|
| 2026.06.30 | ₩33,367 | ₩33,555 | ₩33,206 | ₩33,501 | +0.40% | 3.5만 |
|---|
| 2026.06.29 | ₩32,442 | ₩32,790 | ₩32,213 | ₩32,770 | +1.01% | 3.8만 |
|---|
| 2026.06.26 | ₩32,187 | ₩32,294 | ₩31,730 | ₩32,146 | -0.13% | 13만 |
|---|
| 2026.06.25 | ₩33,542 | ₩33,971 | ₩33,381 | ₩33,622 | +0.24% | 12.1만 |
|---|
| 2026.06.24 | ₩32,307 | ₩32,307 | ₩31,972 | ₩32,120 | -0.58% | 5.8만 |
|---|
| 2026.06.23 | ₩32,643 | ₩32,911 | ₩32,468 | ₩32,468 | -0.53% | 15.2만 |
|---|
| 2026.06.22 | ₩34,588 | ₩35,018 | ₩34,588 | ₩34,883 | +0.85% | 18.7만 |
|---|
| 2026.06.18 | ₩33,448 | ₩33,448 | ₩33,139 | ₩33,206 | -0.72% | 10만 |
|---|
| 2026.06.17 | ₩32,978 | ₩33,166 | ₩32,401 | ₩32,522 | -1.38% | 5.9만 |
|---|
| 2026.06.16 | ₩32,696 | ₩32,817 | ₩32,522 | ₩32,549 | -0.45% | 4.2만 |
|---|
| 2026.06.15 | ₩32,656 | ₩33,018 | ₩32,656 | ₩32,884 | +0.70% | 17만 |
|---|
| 2026.06.12 | ₩31,422 | ₩31,583 | ₩31,301 | ₩31,395 | -0.09% | 9.8만 |
|---|
| 2026.06.11 | ₩30,094 | ₩30,952 | ₩30,094 | ₩30,925 | +2.76% | 11.1만 |
|---|
| 2026.06.10 | ₩30,657 | ₩30,751 | ₩30,248 | ₩30,295 | -1.18% | 9.4만 |
|---|
| 2026.06.09 | ₩31,100 | ₩31,435 | ₩30,214 | ₩30,832 | -0.86% | 17.5만 |
|---|
| 2026.06.08 | ₩30,268 | ₩30,268 | ₩30,013 | ₩30,053 | -0.71% | 10.8만 |
|---|
| 2026.06.05 | ₩31,476 | ₩31,476 | ₩30,496 | ₩30,644 | -2.64% | 23.9만 |
|---|
| 2026.06.04 | ₩32,844 | ₩32,844 | ₩32,535 | ₩32,656 | -0.57% | 4.3만 |
|---|
| 2026.06.03 | ₩33,287 | ₩33,287 | ₩32,951 | ₩33,045 | -0.73% | 9.9만 |
|---|
| 2026.06.02 | ₩33,005 | ₩33,193 | ₩32,884 | ₩33,086 | +0.24% | 13만 |
|---|
| 2026.06.01 | ₩31,583 | ₩31,985 | ₩31,569 | ₩31,771 | +0.59% | 8.4만 |
|---|
| 2026.05.29 | ₩32,723 | ₩32,891 | ₩32,562 | ₩32,710 | -0.04% | 10.5만 |
|---|
| 2026.05.28 | ₩32,522 | ₩32,884 | ₩32,522 | ₩32,696 | +0.54% | 6.3만 |
|---|
| 2026.05.27 | ₩32,616 | ₩32,750 | ₩32,495 | ₩32,643 | +0.08% | 6.4만 |
|---|
| 2026.05.26 | ₩32,925 | ₩33,072 | ₩32,831 | ₩32,951 | +0.08% | 14.3만 |
|---|
| 2026.05.22 | ₩31,476 | ₩31,704 | ₩31,422 | ₩31,650 | +0.55% | 7.7만 |
|---|
| 2026.05.21 | ₩31,033 | ₩31,529 | ₩30,925 | ₩31,516 | +1.56% | 13.4만 |
|---|
| 2026.05.20 | ₩31,663 | ₩32,039 | ₩31,596 | ₩31,945 | +0.89% | 7만 |
|---|
| 2026.05.19 | ₩31,315 | ₩31,476 | ₩31,066 | ₩31,328 | +0.04% | 11.6만 |
|---|
| 2026.05.18 | ₩31,945 | ₩31,945 | ₩31,435 | ₩31,583 | -1.13% | 7.9만 |
|---|
| 2026.05.15 | ₩32,093 | ₩32,093 | ₩31,771 | ₩31,851 | -0.75% | 33.5만 |
|---|
| 2026.05.14 | ₩32,992 | ₩33,200 | ₩32,750 | ₩33,072 | +0.24% | 13.9만 |
|---|
| 2026.05.13 | ₩34,025 | ₩34,629 | ₩34,023 | ₩34,548 | +1.54% | 28.9만 |
|---|
| 2026.05.12 | ₩33,569 | ₩33,582 | ₩33,158 | ₩33,555 | -0.04% | 9.1만 |
|---|
| 2026.05.11 | ₩33,542 | ₩33,971 | ₩33,515 | ₩33,810 | +0.80% | 17.7만 |
|---|
| 2026.05.08 | ₩32,388 | ₩32,576 | ₩32,321 | ₩32,374 | -0.04% | 11.4만 |
|---|
| 2026.05.07 | ₩32,723 | ₩32,737 | ₩32,079 | ₩32,146 | -1.76% | 9.8만 |
|---|
| 2026.05.06 | ₩32,374 | ₩32,951 | ₩32,374 | ₩32,925 | +1.70% | 15만 |
|---|
| 2026.05.05 | ₩31,529 | ₩31,798 | ₩31,529 | ₩31,717 | +0.60% | 7.1만 |
|---|
| 2026.05.04 | ₩32,026 | ₩32,026 | ₩31,227 | ₩31,408 | -1.93% | 6.4만 |
|---|
| 2026.05.01 | ₩31,744 | ₩32,213 | ₩31,690 | ₩31,824 | +0.25% | 7.6만 |
|---|
| 2026.04.30 | ₩31,194 | ₩31,777 | ₩31,194 | ₩31,744 | +1.76% | 10.6만 |
|---|
| 2026.04.29 | ₩30,966 | ₩30,966 | ₩30,684 | ₩30,751 | -0.69% | 6.4만 |
|---|
| 2026.04.28 | ₩30,469 | ₩30,507 | ₩30,349 | ₩30,469 | 0.00% | 3.6만 |
|---|
| 2026.04.27 | ₩30,818 | ₩30,818 | ₩30,630 | ₩30,671 | -0.48% | 2.4만 |
|---|
| 2026.04.24 | ₩30,872 | ₩30,952 | ₩30,724 | ₩30,925 | +0.17% | 13만 |
|---|
| 2026.04.23 | ₩31,046 | ₩31,301 | ₩30,791 | ₩31,046 | 0.00% | 12.5만 |
|---|
| 2026.04.22 | ₩30,966 | ₩31,241 | ₩30,966 | ₩31,180 | +0.69% | 11.5만 |
|---|
| 2026.04.21 | ₩30,751 | ₩30,798 | ₩30,214 | ₩30,214 | -1.75% | 13.1만 |
|---|
| 2026.04.20 | ₩30,550 | ₩30,966 | ₩30,550 | ₩30,899 | +1.14% | 23.1만 |
|---|
| 2026.04.17 | ₩30,483 | ₩31,049 | ₩30,483 | ₩30,764 | +0.92% | 30.5만 |
|---|
| 2026.04.16 | ₩30,442 | ₩30,536 | ₩30,235 | ₩30,255 | -0.62% | 14만 |
|---|
| 2026.04.15 | ₩29,892 | ₩30,161 | ₩29,892 | ₩30,120 | +0.76% | 8.9만 |
|---|
| 2026.04.14 | ₩30,120 | ₩30,606 | ₩30,120 | ₩30,577 | +1.51% | 13.3만 |
|---|
| 2026.04.13 | ₩29,101 | ₩29,678 | ₩29,101 | ₩29,651 | +1.89% | 7.6만 |
|---|
| 2026.04.10 | ₩29,289 | ₩29,302 | ₩28,993 | ₩29,114 | -0.60% | 8.2만 |
|---|
| 2026.04.09 | ₩28,188 | ₩28,470 | ₩28,014 | ₩28,443 | +0.90% | 20.5만 |
|---|
| 2026.04.08 | ₩28,765 | ₩28,819 | ₩28,403 | ₩28,658 | -0.37% | 25.4만 |
|---|
| 2026.04.07 | ₩26,498 | ₩26,592 | ₩26,216 | ₩26,498 | 0.00% | 6.1만 |
|---|
| 2026.04.06 | ₩26,766 | ₩26,833 | ₩26,565 | ₩26,659 | -0.40% | 6.7만 |
|---|
| 2026.04.02 | ₩26,646 | ₩27,222 | ₩26,577 | ₩27,075 | +1.61% | 10.8만 |
|---|
| 2026.04.01 | ₩27,182 | ₩27,612 | ₩27,169 | ₩27,370 | +0.69% | 14만 |
|---|
| 2026.03.31 | ₩26,498 | ₩27,263 | ₩26,424 | ₩27,169 | +2.53% | 11.5만 |
|---|
| 2026.03.30 | ₩26,471 | ₩26,605 | ₩26,263 | ₩26,458 | -0.05% | 17.3만 |
|---|
| 2026.03.27 | ₩26,364 | ₩26,451 | ₩26,109 | ₩26,176 | -0.71% | 8.2만 |
|---|
| 2026.03.26 | ₩26,391 | ₩26,578 | ₩26,028 | ₩26,028 | -1.37% | 10.7만 |
|---|
| 2026.03.25 | ₩27,169 | ₩27,370 | ₩27,115 | ₩27,316 | +0.54% | 11.7만 |
|---|
| 2026.03.24 | ₩26,243 | ₩26,485 | ₩26,069 | ₩26,256 | +0.05% | 19.6만 |
|---|
| 2026.03.23 | ₩26,954 | ₩27,129 | ₩26,404 | ₩26,592 | -1.34% | 30.2만 |
|---|
| 2026.03.20 | ₩27,987 | ₩27,987 | ₩26,860 | ₩27,088 | -3.21% | 15.3만 |
|---|
| 2026.03.19 | ₩28,041 | ₩28,303 | ₩27,638 | ₩28,135 | +0.33% | 9.8만 |
|---|
| 2026.03.18 | ₩28,537 | ₩28,832 | ₩28,242 | ₩28,256 | -0.99% | 22.8만 |
|---|
| 2026.03.17 | ₩28,980 | ₩29,195 | ₩28,913 | ₩28,967 | -0.05% | 16.7만 |
|---|
| 2026.03.16 | ₩29,128 | ₩29,275 | ₩28,980 | ₩29,128 | 0.00% | 11.1만 |
|---|
| 2026.03.13 | ₩29,517 | ₩29,584 | ₩28,859 | ₩28,967 | -1.86% | 10.2만 |
|---|
| 2026.03.12 | ₩29,403 | ₩29,450 | ₩28,999 | ₩29,087 | -1.07% | 6.6만 |
|---|
| 2026.03.11 | ₩29,557 | ₩29,798 | ₩29,443 | ₩29,651 | +0.32% | 7.8만 |
|---|
| 2026.03.10 | ₩29,329 | ₩29,772 | ₩29,101 | ₩29,208 | -0.41% | 12.6만 |
|---|
| 2026.03.09 | ₩27,893 | ₩28,900 | ₩27,893 | ₩28,900 | +3.61% | 13.5만 |
|---|
| 2026.03.06 | ₩28,242 | ₩28,517 | ₩28,068 | ₩28,256 | +0.05% | 8만 |
|---|
| 2026.03.05 | ₩28,658 | ₩28,846 | ₩28,007 | ₩28,376 | -0.98% | 22.3만 |
|---|
| 2026.03.04 | ₩28,537 | ₩28,752 | ₩28,403 | ₩28,685 | +0.52% | 18.7만 |
|---|
| 2026.03.03 | ₩28,336 | ₩28,390 | ₩27,357 | ₩28,229 | -0.38% | 55.7만 |
|---|
| 2026.03.02 | ₩29,812 | ₩30,167 | ₩29,705 | ₩30,040 | +0.77% | 12.5만 |
|---|
| 2026.02.27 | ₩29,973 | ₩30,281 | ₩29,946 | ₩30,040 | +0.22% | 9.7만 |
|---|
| 2026.02.26 | ₩30,630 | ₩30,630 | ₩29,935 | ₩30,174 | -1.49% | 18.3만 |
|---|
| 2026.02.25 | ₩30,469 | ₩30,905 | ₩30,469 | ₩30,858 | +1.28% | 13.2만 |
|---|
| 2026.02.24 | ₩29,864 | ₩30,174 | ₩29,839 | ₩30,111 | +0.83% | 10.8만 |
|---|
| 2026.02.23 | ₩30,107 | ₩30,335 | ₩29,880 | ₩29,899 | -0.69% | 17.3만 |
|---|
| 2026.02.20 | ₩29,141 | ₩30,107 | ₩29,074 | ₩30,053 | +3.13% | 11.3만 |
|---|
| 2026.02.19 | ₩29,718 | ₩29,738 | ₩29,369 | ₩29,705 | -0.05% | 9.7만 |
|---|
| 2026.02.18 | ₩29,866 | ₩30,080 | ₩29,798 | ₩29,933 | +0.22% | 6.2만 |
|---|
| 2026.02.17 | ₩29,396 | ₩29,725 | ₩29,342 | ₩29,651 | +0.87% | 5.2만 |
|---|
| 2026.02.13 | ₩29,222 | ₩29,383 | ₩29,061 | ₩29,315 | +0.32% | 7.8만 |
|---|
| 2026.02.12 | ₩30,040 | ₩30,080 | ₩29,503 | ₩29,651 | -1.30% | 16.1만 |
|---|
| 2026.02.11 | ₩29,745 | ₩29,986 | ₩29,611 | ₩29,966 | +0.74% | 10.7만 |
|---|
| 2026.02.10 | ₩29,933 | ₩30,080 | ₩29,919 | ₩29,986 | +0.18% | 8.1만 |
|---|
| 2026.02.09 | ₩29,597 | ₩30,181 | ₩29,597 | ₩30,094 | +1.68% | 17.7만 |
|---|
| 2026.02.06 | ₩29,034 | ₩29,443 | ₩28,992 | ₩29,396 | +1.25% | 8.1만 |
|---|
| 2026.02.05 | ₩28,859 | ₩29,020 | ₩28,557 | ₩28,591 | -0.93% | 14만 |
|---|
| 2026.02.04 | ₩29,262 | ₩29,436 | ₩28,940 | ₩29,087 | -0.60% | 24.9만 |
|---|
| 2026.02.03 | ₩28,765 | ₩28,879 | ₩28,470 | ₩28,658 | -0.37% | 19.8만 |
|---|
| 2026.02.02 | ₩28,363 | ₩28,521 | ₩28,296 | ₩28,363 | 0.00% | 34.9만 |
|---|
| 2026.01.30 | ₩29,329 | ₩29,436 | ₩28,873 | ₩29,020 | -1.05% | 31.6만 |
|---|
| 2026.01.29 | ₩30,067 | ₩30,214 | ₩29,510 | ₩29,933 | -0.45% | 40.2만 |
|---|
| 2026.01.28 | ₩29,423 | ₩29,463 | ₩29,188 | ₩29,369 | -0.18% | 14.2만 |
|---|
| 2026.01.27 | ₩29,409 | ₩29,619 | ₩29,302 | ₩29,584 | +0.59% | 10.5만 |
|---|
| 2026.01.26 | ₩29,369 | ₩29,560 | ₩29,329 | ₩29,463 | +0.32% | 13.1만 |
|---|
| 2026.01.23 | ₩29,074 | ₩29,396 | ₩28,980 | ₩29,329 | +0.88% | 10.8만 |
|---|
| 2026.01.22 | ₩29,342 | ₩29,637 | ₩29,342 | ₩29,463 | +0.41% | 14.1만 |
|---|
| 2026.01.21 | ₩29,490 | ₩29,651 | ₩29,356 | ₩29,570 | +0.27% | 13.5만 |
|---|
| 2026.01.20 | ₩29,289 | ₩29,405 | ₩29,134 | ₩29,168 | -0.41% | 20.7만 |
|---|
| 2026.01.16 | ₩29,637 | ₩29,637 | ₩29,242 | ₩29,302 | -1.13% | 26.8만 |
|---|
| 2026.01.15 | ₩29,919 | ₩30,094 | ₩29,812 | ₩29,973 | +0.18% | 20.8만 |
|---|
| 2026.01.14 | ₩29,611 | ₩29,611 | ₩29,397 | ₩29,517 | -0.32% | 25.6만 |
|---|
| 2026.01.13 | ₩30,120 | ₩30,120 | ₩29,798 | ₩29,906 | -0.71% | 25.8만 |
|---|
| 2026.01.12 | ₩30,402 | ₩30,711 | ₩30,295 | ₩30,711 | +1.02% | 28.4만 |
|---|
| 2026.01.09 | ₩29,812 | ₩30,000 | ₩29,785 | ₩29,973 | +0.54% | 16.6만 |
|---|
| 2026.01.08 | ₩29,423 | ₩29,671 | ₩29,369 | ₩29,637 | +0.73% | 13.8만 |
|---|
| 2026.01.07 | ₩29,839 | ₩29,899 | ₩29,631 | ₩29,637 | -0.67% | 20.2만 |
|---|
| 2026.01.06 | ₩30,107 | ₩30,362 | ₩30,087 | ₩30,120 | +0.04% | 30.3만 |
|---|
| 2026.01.05 | ₩29,114 | ₩29,503 | ₩29,047 | ₩29,476 | +1.24% | 29만 |
|---|
| 2026.01.02 | ₩28,886 | ₩29,000 | ₩28,759 | ₩28,940 | +0.19% | 22.5만 |
|---|
| 2025.12.31 | ₩28,215 | ₩28,249 | ₩28,128 | ₩28,195 | -0.07% | 14만 |
|---|
| 2025.12.30 | ₩28,336 | ₩28,403 | ₩28,269 | ₩28,349 | +0.05% | 15.3만 |
|---|
| 2025.12.29 | ₩28,041 | ₩28,142 | ₩27,987 | ₩28,041 | 0.00% | 23.2만 |
|---|
| 2025.12.26 | ₩28,323 | ₩28,658 | ₩28,323 | ₩28,631 | +1.09% | 14.6만 |
|---|
| 2025.12.24 | ₩28,095 | ₩28,168 | ₩27,974 | ₩28,135 | +0.14% | 6.6만 |
|---|
| 2025.12.23 | ₩27,893 | ₩28,041 | ₩27,806 | ₩28,014 | +0.43% | 29.2만 |
|---|
| 2025.12.22 | ₩27,893 | ₩28,054 | ₩27,840 | ₩28,014 | +0.43% | 10.9만 |
|---|
| 2025.12.19 | ₩27,504 | ₩27,591 | ₩27,377 | ₩27,558 | +0.20% | 28.1만 |
|---|
| 2025.12.18 | ₩27,357 | ₩27,457 | ₩27,283 | ₩27,343 | -0.05% | 9.7만 |
|---|
| 2025.12.17 | ₩27,477 | ₩27,590 | ₩27,202 | ₩27,222 | -0.93% | 24.6만 |
|---|
| 2025.12.16 | ₩26,874 | ₩26,874 | ₩26,485 | ₩26,592 | -1.05% | 12.2만 |
|---|
| 2025.12.15 | ₩27,370 | ₩27,370 | ₩27,129 | ₩27,169 | -0.74% | 8.9만 |
|---|
| 2025.12.12 | ₩27,410 | ₩27,679 | ₩27,316 | ₩27,316 | -0.34% | 16.9만 |
|---|
| 2025.12.11 | ₩27,571 | ₩27,571 | ₩27,182 | ₩27,316 | -0.92% | 7.8만 |
|---|
| 2025.12.10 | ₩27,531 | ₩27,786 | ₩27,410 | ₩27,786 | +0.93% | 9만 |
|---|
| 2025.12.09 | ₩27,477 | ₩27,612 | ₩27,337 | ₩27,491 | +0.05% | 12.9만 |
|---|
| 2025.12.08 | ₩27,799 | ₩27,853 | ₩27,746 | ₩27,799 | 0.00% | 16.9만 |
|---|
| 2025.12.05 | ₩27,316 | ₩27,544 | ₩27,316 | ₩27,518 | +0.74% | 26.8만 |
|---|
| 2025.12.04 | ₩26,713 | ₩26,887 | ₩26,699 | ₩26,847 | +0.50% | 12.2만 |
|---|
| 2025.12.03 | ₩26,525 | ₩26,753 | ₩26,525 | ₩26,753 | +0.86% | 7만 |
|---|
| 2025.12.02 | ₩26,914 | ₩26,914 | ₩26,686 | ₩26,793 | -0.45% | 13.7만 |
|---|
| 2025.12.01 | ₩27,061 | ₩27,222 | ₩27,061 | ₩27,222 | +0.59% | 15.4만 |
|---|
| 2025.11.28 | ₩26,565 | ₩26,820 | ₩26,553 | ₩26,753 | +0.71% | 5.1만 |
|---|
| 2025.11.26 | ₩26,230 | ₩26,417 | ₩26,163 | ₩26,324 | +0.36% | 12.1만 |
|---|
| 2025.11.25 | ₩26,095 | ₩26,256 | ₩26,049 | ₩26,230 | +0.51% | 18만 |
|---|
| 2025.11.24 | ₩25,250 | ₩25,626 | ₩25,250 | ₩25,626 | +1.49% | 19.7만 |
|---|
| 2025.11.21 | ₩25,223 | ₩25,653 | ₩25,073 | ₩25,519 | +1.17% | 44.5만 |
|---|
| 2025.11.20 | ₩26,686 | ₩26,820 | ₩26,075 | ₩26,136 | -2.06% | 38.8만 |
|---|
| 2025.11.19 | ₩26,836 | ₩26,954 | ₩26,652 | ₩26,739 | -0.36% | 12.9만 |
|---|
| 2025.11.18 | ₩26,686 | ₩26,820 | ₩26,599 | ₩26,753 | +0.25% | 18.2만 |
|---|
| 2025.11.17 | ₩27,021 | ₩27,048 | ₩26,646 | ₩26,753 | -0.99% | 25.8만 |
|---|
| 2025.11.14 | ₩27,276 | ₩27,585 | ₩27,196 | ₩27,383 | +0.39% | 39.2만 |
|---|
| 2025.11.13 | ₩28,309 | ₩28,363 | ₩27,974 | ₩28,068 | -0.85% | 34.4만 |
|---|
| 2025.11.12 | ₩27,719 | ₩27,773 | ₩27,571 | ₩27,719 | 0.00% | 20.6만 |
|---|
| 2025.11.11 | ₩27,893 | ₩27,960 | ₩27,786 | ₩27,813 | -0.29% | 14.7만 |
|---|
| 2025.11.10 | ₩28,269 | ₩28,345 | ₩28,101 | ₩28,323 | +0.19% | 11.1만 |
|---|
| 2025.11.07 | ₩27,840 | ₩28,007 | ₩27,652 | ₩27,987 | +0.53% | 19만 |
|---|
| 2025.11.06 | ₩28,162 | ₩28,242 | ₩27,880 | ₩28,001 | -0.57% | 19.5만 |
|---|
| 2025.11.05 | ₩27,236 | ₩27,531 | ₩27,236 | ₩27,531 | +1.08% | 11.6만 |
|---|
| 2025.11.04 | ₩27,035 | ₩27,129 | ₩26,900 | ₩26,900 | -0.50% | 26만 |
|---|
| 2025.11.03 | ₩27,746 | ₩27,746 | ₩27,498 | ₩27,585 | -0.58% | 12.1만 |
|---|
| 2025.10.31 | ₩27,705 | ₩27,813 | ₩27,502 | ₩27,679 | -0.10% | 20.3만 |
|---|
| 2025.10.30 | ₩28,430 | ₩28,645 | ₩28,404 | ₩28,524 | +0.33% | 20.2만 |
|---|
| 2025.10.29 | ₩29,074 | ₩29,278 | ₩28,960 | ₩29,114 | +0.14% | 29.7만 |
|---|
| 2025.10.28 | ₩28,417 | ₩28,651 | ₩28,390 | ₩28,645 | +0.80% | 12.1만 |
|---|
| 2025.10.27 | ₩28,685 | ₩28,698 | ₩28,564 | ₩28,604 | -0.28% | 24.6만 |
|---|
| 2025.10.24 | ₩27,853 | ₩27,947 | ₩27,826 | ₩27,907 | +0.19% | 17.7만 |
|---|
| 2025.10.23 | ₩26,981 | ₩27,303 | ₩26,981 | ₩27,263 | +1.04% | 15.4만 |
|---|
| 2025.10.22 | ₩26,793 | ₩26,914 | ₩26,525 | ₩26,753 | -0.15% | 19.1만 |
|---|
| 2025.10.21 | ₩26,941 | ₩26,941 | ₩26,820 | ₩26,820 | -0.45% | 14만 |
|---|
| 2025.10.20 | ₩26,324 | ₩26,605 | ₩26,290 | ₩26,569 | +0.93% | 25만 |
|---|
| 2025.10.17 | ₩26,243 | ₩26,485 | ₩26,095 | ₩26,471 | +0.87% | 33.7만 |
|---|
| 2025.10.16 | ₩27,169 | ₩27,296 | ₩27,075 | ₩27,115 | -0.20% | 37.4만 |
|---|
| 2025.10.15 | ₩26,914 | ₩27,008 | ₩26,713 | ₩26,887 | -0.10% | 23.1만 |
|---|
| 2025.10.14 | ₩26,002 | ₩26,458 | ₩25,921 | ₩26,297 | +1.14% | 32.1만 |
|---|
| 2025.10.13 | ₩26,780 | ₩26,954 | ₩26,632 | ₩26,780 | 0.00% | 78.9만 |
|---|
| 2025.10.10 | ₩27,209 | ₩27,276 | ₩25,009 | ₩25,237 | -7.25% | 187.2만 |
|---|