시장 데이터를 불러오는 중
전체 종목
Direxion Daily COIN Bull 2X ETF 과거 주가
Direxion Daily COIN Bull 2X ETF · CONX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily COIN Bull 2X ETF · CONX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,196 | ₩8,933 | ₩7,860 | ₩8,567 | +4.53% | 18.8만 |
| 2026.10.08 | ₩8,155 | ₩8,531 | ₩7,879 | ₩8,012 | -1.76% | 14.3만 |
| 2026.10.07 | ₩8,719 | ₩8,797 | ₩8,397 | ₩8,531 | -2.15% | 11만 |
| 2026.10.06 | ₩9,564 | ₩9,933 | ₩9,175 | ₩9,247 | -3.31% | 8.1만 |
| 2026.10.05 | ₩9,443 | ₩9,846 | ₩9,108 | ₩9,491 | +0.51% | 10.7만 |
| 2026.10.02 | ₩10,221 | ₩10,704 | ₩8,786 | ₩8,991 | -12.03% | 16.4만 |
| 2026.10.01 | ₩9,309 | ₩9,926 | ₩9,309 | ₩9,640 | +3.56% | 7만 |
| 2026.09.30 | ₩10,302 | ₩10,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,363 |
| -9.11% |
| 8.5만 |
| 2026.09.29 | ₩10,503 | ₩10,503 | ₩9,537 | ₩9,726 | -7.39% | 4.9만 |
|---|
| 2026.09.28 | ₩10,409 | ₩10,597 | ₩9,886 | ₩9,913 | -4.77% | 9만 |
|---|
| 2026.09.25 | ₩10,664 | ₩10,717 | ₩10,060 | ₩10,275 | -3.65% | 5.6만 |
|---|
| 2026.09.24 | ₩10,422 | ₩10,986 | ₩10,141 | ₩10,711 | +2.77% | 14.5만 |
|---|
| 2026.09.23 | ₩10,597 | ₩11,254 | ₩10,489 | ₩10,583 | -0.13% | 8.1만 |
|---|
| 2026.09.22 | ₩10,744 | ₩11,066 | ₩10,516 | ₩10,932 | +1.75% | 15.5만 |
|---|
| 2026.09.21 | ₩11,442 | ₩11,670 | ₩10,932 | ₩10,945 | -4.34% | 19만 |
|---|
| 2026.09.18 | ₩8,705 | ₩10,436 | ₩8,705 | ₩10,249 | +17.73% | 23.2만 |
|---|
| 2026.09.17 | ₩7,954 | ₩8,330 | ₩7,626 | ₩8,330 | +4.72% | 22.6만 |
|---|
| 2026.09.16 | ₩8,249 | ₩8,316 | ₩7,176 | ₩7,471 | -9.43% | 17.7만 |
|---|
| 2026.09.15 | ₩9,470 | ₩9,470 | ₩7,766 | ₩8,208 | -13.33% | 20.9만 |
|---|
| 2026.09.14 | ₩9,255 | ₩10,422 | ₩9,215 | ₩10,272 | +10.99% | 25.6만 |
|---|
| 2026.09.11 | ₩8,558 | ₩9,322 | ₩8,504 | ₩8,675 | +1.36% | 8.3만 |
|---|
| 2026.09.10 | ₩8,236 | ₩8,591 | ₩8,236 | ₩8,409 | +2.10% | 15.5만 |
|---|
| 2026.09.09 | ₩9,644 | ₩9,644 | ₩8,652 | ₩8,652 | -10.29% | 20만 |
|---|
| 2026.09.08 | ₩9,296 | ₩9,416 | ₩9,027 | ₩9,081 | -2.31% | 13.3만 |
|---|
| 2026.09.04 | ₩9,738 | ₩10,060 | ₩9,497 | ₩9,669 | -0.72% | 18만 |
|---|
| 2026.09.03 | ₩9,430 | ₩10,885 | ₩9,430 | ₩10,575 | +12.15% | 58.3만 |
|---|
| 2026.09.02 | ₩8,705 | ₩9,135 | ₩8,665 | ₩8,799 | +1.08% | 10만 |
|---|
| 2026.09.01 | ₩9,497 | ₩9,671 | ₩8,827 | ₩8,970 | -5.55% | 15.3만 |
|---|
| 2026.08.31 | ₩9,175 | ₩10,369 | ₩9,081 | ₩10,194 | +11.11% | 12.5만 |
|---|
| 2026.08.28 | ₩10,114 | ₩10,369 | ₩8,974 | ₩9,255 | -8.49% | 14.9만 |
|---|
| 2026.08.27 | ₩10,100 | ₩10,916 | ₩9,510 | ₩10,583 | +4.78% | 21.3만 |
|---|
| 2026.08.26 | ₩9,711 | ₩10,020 | ₩9,390 | ₩9,631 | -0.83% | 17.6만 |
|---|
| 2026.08.25 | ₩8,987 | ₩10,436 | ₩8,987 | ₩10,221 | +13.73% | 57.4만 |
|---|
| 2026.08.24 | ₩10,422 | ₩10,731 | ₩9,336 | ₩9,427 | -9.55% | 23.7만 |
|---|
| 2026.08.21 | ₩9,577 | ₩10,664 | ₩9,470 | ₩10,218 | +6.69% | 34.7만 |
|---|
| 2026.08.20 | ₩8,840 | ₩8,974 | ₩8,184 | ₩8,772 | -0.76% | 27.9만 |
|---|
| 2026.08.19 | ₩6,586 | ₩8,088 | ₩6,586 | ₩7,611 | +15.56% | 41.7만 |
|---|
| 2026.08.18 | ₩6,599 | ₩6,760 | ₩6,392 | ₩6,410 | -2.87% | 7.3만 |
|---|
| 2026.08.17 | ₩6,573 | ₩6,908 | ₩6,519 | ₩6,790 | +3.31% | 6.8만 |
|---|
| 2026.08.14 | ₩6,908 | ₩6,908 | ₩6,573 | ₩6,614 | -4.25% | 11.2만 |
|---|
| 2026.08.13 | ₩6,680 | ₩7,163 | ₩6,506 | ₩7,129 | +6.73% | 20.3만 |
|---|
| 2026.08.12 | ₩6,760 | ₩6,828 | ₩6,586 | ₩6,689 | -1.05% | 7.5만 |
|---|
| 2026.08.11 | ₩6,667 | ₩7,002 | ₩6,467 | ₩6,654 | -0.18% | 9.2만 |
|---|
| 2026.08.10 | ₩7,136 | ₩7,136 | ₩6,633 | ₩6,667 | -6.58% | 7.2만 |
|---|
| 2026.08.07 | ₩6,640 | ₩7,243 | ₩6,506 | ₩7,123 | +7.27% | 9.1만 |
|---|
| 2026.08.06 | ₩6,559 | ₩6,841 | ₩6,398 | ₩6,416 | -2.19% | 7.9만 |
|---|
| 2026.08.05 | ₩6,854 | ₩7,109 | ₩6,707 | ₩6,828 | -0.39% | 9.2만 |
|---|
| 2026.08.04 | ₩6,573 | ₩7,042 | ₩6,452 | ₩6,908 | +5.10% | 9.7만 |
|---|
| 2026.08.03 | ₩6,304 | ₩7,027 | ₩6,050 | ₩6,553 | +3.94% | 10.3만 |
|---|
| 2026.07.31 | ₩7,257 | ₩7,257 | ₩5,822 | ₩6,581 | -9.32% | 25.5만 |
|---|
| 2026.07.30 | ₩7,968 | ₩8,342 | ₩7,860 | ₩8,280 | +3.92% | 6.7만 |
|---|
| 2026.07.29 | ₩8,585 | ₩8,880 | ₩7,793 | ₩7,927 | -7.66% | 12.9만 |
|---|
| 2026.07.28 | ₩8,236 | ₩8,746 | ₩7,820 | ₩8,746 | +6.19% | 4.4만 |
|---|
| 2026.07.27 | ₩8,330 | ₩8,719 | ₩8,114 | ₩8,719 | +4.67% | 7.7만 |
|---|
| 2026.07.24 | ₩7,995 | ₩7,995 | ₩7,377 | ₩7,807 | -2.35% | 7만 |
|---|
| 2026.07.23 | ₩8,303 | ₩8,477 | ₩7,922 | ₩8,102 | -2.42% | 6.8만 |
|---|
| 2026.07.22 | ₩9,242 | ₩9,564 | ₩8,618 | ₩8,625 | -6.68% | 9.8만 |
|---|
| 2026.07.21 | ₩8,920 | ₩10,261 | ₩8,920 | ₩9,675 | +8.47% | 16.8만 |
|---|
| 2026.07.20 | ₩7,927 | ₩8,544 | ₩7,619 | ₩8,155 | +2.88% | 12.5만 |
|---|
| 2026.07.17 | ₩7,458 | ₩8,155 | ₩7,377 | ₩7,793 | +4.50% | 6.5만 |
|---|
| 2026.07.16 | ₩8,746 | ₩8,746 | ₩8,076 | ₩8,169 | -6.60% | 9.4만 |
|---|
| 2026.07.15 | ₩8,638 | ₩8,987 | ₩8,249 | ₩8,880 | +2.80% | 9.7만 |
|---|
| 2026.07.14 | ₩8,182 | ₩8,351 | ₩7,901 | ₩8,276 | +1.15% | 7.6만 |
|---|
| 2026.07.13 | ₩7,713 | ₩8,169 | ₩7,580 | ₩7,874 | +2.09% | 7만 |
|---|
| 2026.07.10 | ₩8,826 | ₩8,907 | ₩8,035 | ₩8,066 | -8.62% | 7.7만 |
|---|
| 2026.07.09 | ₩7,793 | ₩8,192 | ₩7,628 | ₩8,000 | +2.65% | 9.4만 |
|---|
| 2026.07.08 | ₩8,048 | ₩8,263 | ₩7,887 | ₩8,102 | +0.67% | 10.4만 |
|---|
| 2026.07.07 | ₩8,866 | ₩9,175 | ₩8,339 | ₩8,540 | -3.68% | 9.4만 |
|---|
| 2026.07.06 | ₩8,330 | ₩9,349 | ₩8,263 | ₩9,108 | +9.34% | 9.1만 |
|---|
| 2026.07.02 | ₩8,813 | ₩9,537 | ₩8,558 | ₩8,768 | -0.50% | 10.5만 |
|---|
| 2026.07.01 | ₩7,029 | ₩8,558 | ₩6,948 | ₩8,135 | +15.74% | 16.7만 |
|---|
| 2026.06.30 | ₩7,163 | ₩7,163 | ₩6,546 | ₩6,921 | -3.37% | 20.8만 |
|---|
| 2026.06.29 | ₩7,458 | ₩7,458 | ₩6,854 | ₩7,458 | 0.00% | 12.3만 |
|---|
| 2026.06.26 | ₩6,358 | ₩7,230 | ₩6,345 | ₩7,217 | +13.50% | 13.6만 |
|---|
| 2026.06.25 | ₩7,471 | ₩7,512 | ₩6,519 | ₩6,602 | -11.63% | 13.3만 |
|---|
| 2026.06.24 | ₩8,102 | ₩8,102 | ₩7,204 | ₩7,345 | -9.34% | 9.5만 |
|---|
| 2026.06.23 | ₩8,155 | ₩8,719 | ₩8,129 | ₩8,193 | +0.46% | 5.3만 |
|---|
| 2026.06.22 | ₩9,054 | ₩10,194 | ₩8,799 | ₩8,950 | -1.16% | 6.2만 |
|---|
| 2026.06.18 | ₩9,269 | ₩9,509 | ₩8,585 | ₩8,799 | -5.07% | 5.2만 |
|---|
| 2026.06.17 | ₩9,215 | ₩9,980 | ₩8,987 | ₩8,987 | -2.47% | 7.1만 |
|---|
| 2026.06.16 | ₩9,470 | ₩9,872 | ₩9,309 | ₩9,497 | +0.28% | 6.2만 |
|---|
| 2026.06.15 | ₩9,745 | ₩10,012 | ₩9,471 | ₩9,514 | -2.37% | 6.6만 |
|---|
| 2026.06.12 | ₩8,544 | ₩9,026 | ₩8,062 | ₩8,489 | -0.64% | 5.2만 |
|---|
| 2026.06.11 | ₩8,075 | ₩8,704 | ₩7,834 | ₩8,585 | +6.31% | 4.8만 |
|---|
| 2026.06.10 | ₩7,981 | ₩8,638 | ₩7,901 | ₩7,927 | -0.67% | 5.1만 |
|---|
| 2026.06.09 | ₩8,330 | ₩9,054 | ₩7,485 | ₩8,062 | -3.22% | 10.5만 |
|---|
| 2026.06.08 | ₩8,330 | ₩8,987 | ₩8,115 | ₩8,793 | +5.56% | 9.2만 |
|---|
| 2026.06.05 | ₩8,477 | ₩8,477 | ₩7,324 | ₩7,803 | -7.96% | 24.1만 |
|---|
| 2026.06.04 | ₩9,202 | ₩9,349 | ₩8,880 | ₩9,135 | -0.73% | 8만 |
|---|
| 2026.06.03 | ₩9,926 | ₩9,993 | ₩9,025 | ₩9,025 | -9.08% | 5.9만 |
|---|
| 2026.06.02 | ₩10,731 | ₩10,838 | ₩10,114 | ₩10,295 | -4.06% | 13만 |
|---|
| 2026.06.01 | ₩11,026 | ₩11,848 | ₩10,597 | ₩11,356 | +2.99% | 11.9만 |
|---|
| 2026.05.29 | ₩11,080 | ₩12,503 | ₩11,013 | ₩12,241 | +10.48% | 7만 |
|---|
| 2026.05.28 | ₩9,939 | ₩11,403 | ₩9,805 | ₩11,388 | +14.57% | 16.4만 |
|---|
| 2026.05.27 | ₩10,691 | ₩11,080 | ₩10,355 | ₩10,382 | -2.89% | 15.5만 |
|---|
| 2026.05.26 | ₩11,884 | ₩12,072 | ₩11,066 | ₩11,149 | -6.19% | 12만 |
|---|
| 2026.05.22 | ₩13,065 | ₩13,132 | ₩11,777 | ₩11,791 | -9.75% | 10.8만 |
|---|
| 2026.05.21 | ₩12,408 | ₩13,212 | ₩12,247 | ₩12,941 | +4.30% | 6.8만 |
|---|
| 2026.05.20 | ₩12,743 | ₩13,333 | ₩12,542 | ₩12,662 | -0.63% | 7만 |
|---|
| 2026.05.19 | ₩12,166 | ₩13,172 | ₩12,059 | ₩12,971 | +6.62% | 4만 |
|---|
| 2026.05.18 | ₩12,609 | ₩13,038 | ₩11,804 | ₩12,416 | -1.53% | 7.8만 |
|---|
| 2026.05.15 | ₩14,755 | ₩14,809 | ₩12,864 | ₩13,226 | -10.36% | 21.8만 |
|---|
| 2026.05.14 | ₩13,655 | ₩17,156 | ₩13,400 | ₩15,667 | +14.73% | 12만 |
|---|
| 2026.05.13 | ₩14,674 | ₩14,674 | ₩13,727 | ₩14,299 | -2.56% | 7.5만 |
|---|
| 2026.05.12 | ₩15,828 | ₩16,767 | ₩14,138 | ₩15,090 | -4.66% | 10.9만 |
|---|
| 2026.05.11 | ₩14,098 | ₩16,687 | ₩13,427 | ₩16,476 | +16.87% | 7.3만 |
|---|
| 2026.05.08 | ₩12,287 | ₩14,290 | ₩11,972 | ₩14,290 | +16.30% | 9.7만 |
|---|
| 2026.05.07 | ₩13,414 | ₩13,923 | ₩12,877 | ₩13,204 | -1.56% | 10.4만 |
|---|
| 2026.05.06 | ₩13,655 | ₩13,992 | ₩13,333 | ₩13,942 | +2.10% | 10.1만 |
|---|
| 2026.05.05 | ₩15,533 | ₩15,533 | ₩13,414 | ₩13,910 | -10.45% | 6.9만 |
|---|
| 2026.05.04 | ₩14,205 | ₩15,117 | ₩14,004 | ₩14,661 | +3.21% | 8만 |
|---|
| 2026.05.01 | ₩13,078 | ₩13,414 | ₩12,971 | ₩13,038 | -0.31% | 3.5만 |
|---|
| 2026.04.30 | ₩11,804 | ₩12,730 | ₩11,671 | ₩12,611 | +6.84% | 3.1만 |
|---|
| 2026.04.29 | ₩12,555 | ₩12,555 | ₩11,316 | ₩11,804 | -5.98% | 11.2만 |
|---|
| 2026.04.28 | ₩12,944 | ₩13,736 | ₩12,837 | ₩13,534 | +4.56% | 6.7만 |
|---|
| 2026.04.27 | ₩14,232 | ₩14,876 | ₩13,736 | ₩13,915 | -2.22% | 3.2만 |
|---|
| 2026.04.24 | ₩14,693 | ₩14,693 | ₩14,111 | ₩14,362 | -2.25% | 2만 |
|---|
| 2026.04.23 | ₩14,742 | ₩15,265 | ₩13,695 | ₩14,111 | -4.28% | 11.4만 |
|---|
| 2026.04.22 | ₩15,104 | ₩16,056 | ₩14,842 | ₩15,348 | +1.62% | 5.5만 |
|---|
| 2026.04.21 | ₩16,069 | ₩16,069 | ₩13,749 | ₩13,917 | -13.40% | 7.7만 |
|---|
| 2026.04.20 | ₩14,795 | ₩16,426 | ₩14,607 | ₩16,378 | +10.70% | 5만 |
|---|
| 2026.04.17 | ₩15,466 | ₩16,888 | ₩15,104 | ₩15,587 | +0.78% | 9.7만 |
|---|
| 2026.04.16 | ₩14,366 | ₩14,674 | ₩13,025 | ₩14,648 | +1.96% | 9.4만 |
|---|
| 2026.04.15 | ₩12,649 | ₩14,071 | ₩12,448 | ₩14,071 | +11.24% | 12.4만 |
|---|
| 2026.04.14 | ₩12,005 | ₩12,814 | ₩11,965 | ₩12,499 | +4.11% | 8.7만 |
|---|
| 2026.04.13 | ₩9,993 | ₩11,271 | ₩9,993 | ₩11,202 | +12.09% | 11.8만 |
|---|
| 2026.04.10 | ₩10,624 | ₩10,691 | ₩9,859 | ₩10,389 | -2.21% | 5.5만 |
|---|
| 2026.04.09 | ₩11,428 | ₩11,583 | ₩10,328 | ₩10,566 | -7.55% | 9.7만 |
|---|
| 2026.04.08 | ₩13,065 | ₩13,186 | ₩11,187 | ₩11,360 | -13.05% | 7.6만 |
|---|
| 2026.04.07 | ₩10,717 | ₩11,388 | ₩10,208 | ₩11,388 | +6.26% | 4.4만 |
|---|
| 2026.04.06 | ₩11,388 | ₩11,697 | ₩11,321 | ₩11,332 | -0.49% | 2.5만 |
|---|
| 2026.04.02 | ₩10,436 | ₩10,986 | ₩9,906 | ₩10,889 | +4.34% | 4.6만 |
|---|
| 2026.04.01 | ₩11,952 | ₩11,952 | ₩11,147 | ₩11,155 | -6.67% | 5.8만 |
|---|
| 2026.03.31 | ₩10,047 | ₩11,469 | ₩10,047 | ₩11,368 | +13.15% | 6.6만 |
|---|
| 2026.03.30 | ₩10,114 | ₩10,168 | ₩9,443 | ₩9,673 | -4.36% | 5.8만 |
|---|
| 2026.03.27 | ₩10,691 | ₩10,691 | ₩9,591 | ₩9,736 | -8.93% | 6.8만 |
|---|
| 2026.03.26 | ₩11,737 | ₩12,112 | ₩11,215 | ₩11,330 | -3.46% | 4.2만 |
|---|
| 2026.03.25 | ₩12,955 | ₩13,571 | ₩12,300 | ₩12,367 | -4.54% | 5.8만 |
|---|
| 2026.03.24 | ₩15,144 | ₩15,587 | ₩11,884 | ₩12,354 | -18.42% | 11만 |
|---|
| 2026.03.23 | ₩15,224 | ₩16,016 | ₩15,144 | ₩15,572 | +2.28% | 4만 |
|---|
| 2026.03.20 | ₩16,043 | ₩16,043 | ₩14,668 | ₩15,053 | -6.17% | 3.8만 |
|---|
| 2026.03.19 | ₩14,755 | ₩16,310 | ₩14,204 | ₩15,925 | +7.93% | 2.7만 |
|---|
| 2026.03.18 | ₩16,552 | ₩16,847 | ₩15,721 | ₩15,855 | -4.21% | 3만 |
|---|
| 2026.03.17 | ₩15,949 | ₩17,599 | ₩15,841 | ₩17,140 | +7.47% | 5.2만 |
|---|
| 2026.03.16 | ₩15,774 | ₩16,472 | ₩15,640 | ₩16,024 | +1.58% | 4.5만 |
|---|
| 2026.03.13 | ₩16,150 | ₩16,519 | ₩14,661 | ₩14,862 | -7.97% | 4.1만 |
|---|
| 2026.03.12 | ₩15,037 | ₩15,117 | ₩14,433 | ₩14,534 | -3.35% | 6.8만 |
|---|
| 2026.03.11 | ₩15,292 | ₩15,815 | ₩14,540 | ₩15,364 | +0.47% | 16.2만 |
|---|
| 2026.03.10 | ₩16,593 | ₩16,821 | ₩14,849 | ₩15,062 | -9.22% | 10.9만 |
|---|
| 2026.03.09 | ₩15,090 | ₩16,056 | ₩14,661 | ₩15,580 | +3.24% | 9.7만 |
|---|
| 2026.03.06 | ₩15,251 | ₩15,976 | ₩14,795 | ₩15,157 | -0.62% | 7.9만 |
|---|
| 2026.03.05 | ₩16,579 | ₩17,666 | ₩15,949 | ₩16,563 | -0.10% | 7.9만 |
|---|
| 2026.03.04 | ₩15,251 | ₩17,521 | ₩15,251 | ₩17,093 | +12.08% | 9.3만 |
|---|
| 2026.03.03 | ₩12,515 | ₩13,829 | ₩11,750 | ₩13,226 | +5.68% | 5.4만 |
|---|
| 2026.03.02 | ₩11,858 | ₩13,709 | ₩11,844 | ₩13,689 | +15.44% | 10.2만 |
|---|
| 2026.02.27 | ₩12,166 | ₩12,750 | ₩11,867 | ₩12,369 | +1.66% | 2.9만 |
|---|
| 2026.02.26 | ₩13,199 | ₩13,789 | ₩12,622 | ₩13,159 | -0.30% | 4.7만 |
|---|
| 2026.02.25 | ₩11,884 | ₩13,736 | ₩11,750 | ₩13,584 | +14.30% | 8.2만 |
|---|
| 2026.02.24 | ₩9,846 | ₩10,677 | ₩9,497 | ₩10,676 | +8.43% | 4.5만 |
|---|
| 2026.02.23 | ₩11,254 | ₩11,495 | ₩10,261 | ₩10,433 | -7.29% | 5.9만 |
|---|
| 2026.02.20 | ₩11,120 | ₩12,594 | ₩11,120 | ₩12,000 | +7.91% | 6.2만 |
|---|
| 2026.02.19 | ₩10,771 | ₩11,911 | ₩10,664 | ₩11,279 | +4.72% | 3.5만 |
|---|
| 2026.02.18 | ₩11,267 | ₩12,367 | ₩10,932 | ₩11,066 | -1.79% | 5.6만 |
|---|
| 2026.02.17 | ₩10,919 | ₩11,911 | ₩10,349 | ₩11,321 | +3.69% | 15.5만 |
|---|
| 2026.02.13 | ₩9,899 | ₩11,481 | ₩9,121 | ₩11,119 | +12.32% | 18.8만 |
|---|
| 2026.02.12 | ₩9,765 | ₩9,779 | ₩8,196 | ₩8,425 | -13.72% | 6.8만 |
|---|
| 2026.02.11 | ₩10,583 | ₩10,583 | ₩9,363 | ₩9,954 | -5.94% | 4.5만 |
|---|
| 2026.02.10 | ₩11,281 | ₩11,938 | ₩11,265 | ₩11,265 | -0.14% | 1.4만 |
|---|
| 2026.02.09 | ₩11,047 | ₩11,938 | ₩10,945 | ₩11,931 | +8.00% | 3.1만 |
|---|
| 2026.02.06 | ₩10,315 | ₩11,646 | ₩10,275 | ₩11,646 | +12.90% | 5.9만 |
|---|
| 2026.02.05 | ₩11,549 | ₩11,925 | ₩9,211 | ₩9,211 | -20.24% | 3.3만 |
|---|
| 2026.02.04 | ₩13,520 | ₩13,722 | ₩12,019 | ₩12,622 | -6.64% | 1.6만 |
|---|
| 2026.02.03 | ₩15,654 | ₩15,654 | ₩13,494 | ₩14,399 | -8.01% | 1.9만 |
|---|
| 2026.02.02 | ₩15,816 | ₩16,298 | ₩15,355 | ₩15,784 | -0.20% | 9.8천 |
|---|
| 2026.01.30 | ₩17,565 | ₩17,565 | ₩16,619 | ₩16,998 | -3.23% | 6.4천 |
|---|
| 2026.01.29 | ₩18,838 | ₩18,900 | ₩17,022 | ₩17,801 | -5.50% | 1.3만 |
|---|
| 2026.01.28 | ₩20,362 | ₩20,397 | ₩19,383 | ₩19,762 | -2.94% | 8.8천 |
|---|
| 2026.01.27 | ₩20,536 | ₩20,536 | ₩19,517 | ₩20,049 | -2.37% | 1.6만 |
|---|
| 2026.01.26 | ₩20,120 | ₩20,791 | ₩20,120 | ₩20,572 | +2.25% | 4천 |
|---|
| 2026.01.23 | ₩21,462 | ₩21,717 | ₩21,086 | ₩21,223 | -1.11% | 1.1만 |
|---|
| 2026.01.22 | ₩23,823 | ₩23,823 | ₩22,515 | ₩22,515 | -5.49% | 6.2천 |
|---|
| 2026.01.21 | ₩23,662 | ₩24,144 | ₩22,562 | ₩23,310 | -1.49% | 9.1천 |
|---|
| 2026.01.20 | ₩24,709 | ₩24,709 | ₩23,407 | ₩23,506 | -4.87% | 1.6만 |
|---|
| 2026.01.16 | ₩26,116 | ₩26,665 | ₩25,379 | ₩26,441 | +1.24% | 8.2천 |
|---|
| 2026.01.15 | ₩28,194 | ₩28,437 | ₩26,009 | ₩26,067 | -7.55% | 1.8만 |
|---|
| 2026.01.14 | ₩30,154 | ₩31,415 | ₩29,510 | ₩29,942 | -0.70% | 1.9만 |
|---|
| 2026.01.13 | ₩28,504 | ₩29,750 | ₩27,766 | ₩29,238 | +2.57% | 2.8만 |
|---|
| 2026.01.12 | ₩26,747 | ₩27,699 | ₩26,639 | ₩27,077 | +1.23% | 9.6천 |
|---|
| 2026.01.09 | ₩26,908 | ₩27,069 | ₩25,928 | ₩26,646 | -0.97% | 8.7천 |
|---|
| 2026.01.08 | ₩27,511 | ₩28,745 | ₩27,297 | ₩27,687 | +0.64% | 1.4만 |
|---|
| 2026.01.07 | ₩27,780 | ₩28,128 | ₩26,610 | ₩27,872 | +0.33% | 4만 |
|---|
| 2026.01.06 | ₩30,167 | ₩30,328 | ₩27,981 | ₩28,900 | -4.20% | 1.2만 |
|---|
| 2026.01.05 | ₩28,182 | ₩30,784 | ₩28,182 | ₩29,998 | +6.44% | 2.1만 |
|---|
| 2026.01.02 | ₩24,748 | ₩26,210 | ₩23,970 | ₩25,892 | +4.62% | 5.8천 |
|---|
| 2025.12.31 | ₩24,896 | ₩24,896 | ₩23,762 | ₩23,762 | -4.55% | 1.4만 |
|---|
| 2025.12.30 | ₩25,137 | ₩25,915 | ₩24,987 | ₩24,987 | -0.60% | 7.1천 |
|---|
| 2025.12.29 | ₩26,653 | ₩26,653 | ₩25,352 | ₩25,436 | -4.56% | 1만 |
|---|
| 2025.12.26 | ₩26,598 | ₩26,598 | ₩25,365 | ₩26,152 | -1.67% | 1.1만 |
|---|
| 2025.12.24 | ₩26,559 | ₩27,069 | ₩26,304 | ₩26,810 | +0.94% | 5.1천 |
|---|
| 2025.12.23 | ₩27,552 | ₩27,780 | ₩26,720 | ₩27,455 | -0.35% | 1만 |
|---|
| 2025.12.22 | ₩29,617 | ₩30,422 | ₩28,824 | ₩28,824 | -2.68% | 6.4천 |
|---|
| 2025.12.19 | ₩27,753 | ₩28,206 | ₩27,471 | ₩28,206 | +1.63% | 4.7천 |
|---|
| 2025.12.18 | ₩29,121 | ₩29,376 | ₩27,002 | ₩27,022 | -7.21% | 9.3천 |
|---|
| 2025.12.17 | ₩31,227 | ₩31,227 | ₩27,981 | ₩28,004 | -10.32% | 3.9천 |
|---|
| 2025.12.16 | ₩30,422 | ₩30,596 | ₩30,046 | ₩30,073 | -1.15% | 3.1천 |
|---|
| 2025.12.15 | ₩34,178 | ₩34,178 | ₩29,510 | ₩29,560 | -13.51% | 3.9만 |
|---|
| 2025.12.12 | ₩35,761 | ₩36,083 | ₩33,649 | ₩33,900 | -5.20% | 6.4천 |
|---|
| 2025.12.11 | ₩33,024 | ₩34,500 | ₩32,702 | ₩34,350 | +4.01% | 1.2만 |
|---|
| 2025.12.10 | ₩35,680 | ₩36,087 | ₩34,996 | ₩36,087 | +1.14% | 2.5천 |
|---|
| 2025.12.09 | ₩34,916 | ₩38,009 | ₩34,835 | ₩36,594 | +4.81% | 1.8천 |
|---|
| 2025.12.08 | ₩35,622 | ₩36,350 | ₩35,224 | ₩35,722 | +0.28% | 2.7천 |
|---|
| 2025.12.05 | ₩34,849 | ₩34,996 | ₩33,574 | ₩34,604 | -0.70% | 1.5천 |
|---|
| 2025.12.04 | ₩36,834 | ₩37,343 | ₩35,561 | ₩35,769 | -2.89% | 8.4천 |
|---|
| 2025.12.03 | ₩33,869 | ₩36,595 | ₩33,869 | ₩36,595 | +8.05% | 2.2천 |
|---|
| 2025.12.02 | ₩35,050 | ₩35,305 | ₩33,239 | ₩33,239 | -5.17% | 6.1천 |
|---|
| 2025.12.01 | ₩32,179 | ₩33,682 | ₩31,026 | ₩32,329 | +0.47% | 2.5천 |
|---|
| 2025.11.28 | ₩36,659 | ₩36,659 | ₩35,680 | ₩35,747 | -2.49% | 2.6천 |
|---|
| 2025.11.26 | ₩31,455 | ₩33,783 | ₩31,388 | ₩33,783 | +7.40% | 5.7천 |
|---|
| 2025.11.25 | ₩28,034 | ₩31,109 | ₩27,833 | ₩31,109 | +10.97% | 6.8천 |
|---|
| 2025.11.24 | ₩29,543 | ₩31,857 | ₩29,148 | ₩31,663 | +7.17% | 1.6만 |
|---|
| 2025.11.21 | ₩28,169 | ₩29,309 | ₩26,063 | ₩28,042 | -0.45% | 1.7만 |
|---|
| 2025.11.20 | ₩33,809 | ₩33,809 | ₩27,511 | ₩27,542 | -18.54% | 9.8천 |
|---|
| 2025.11.19 | ₩30,529 | ₩32,350 | ₩30,348 | ₩32,350 | +5.96% | 5.4천 |
|---|