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 | ₩8,194 | ₩8,932 | ₩7,859 | ₩8,565 | +4.53% | 18.8만 |
| 2026.10.08 | ₩8,154 | ₩8,529 | ₩7,877 | ₩8,010 | -1.76% | 14.3만 |
| 2026.10.07 | ₩8,717 | ₩8,795 | ₩8,395 | ₩8,529 | -2.15% | 11만 |
| 2026.10.06 | ₩9,562 | ₩9,931 | ₩9,173 | ₩9,245 | -3.31% | 8.1만 |
| 2026.10.05 | ₩9,441 | ₩9,843 | ₩9,106 | ₩9,489 | +0.51% | 10.7만 |
| 2026.10.02 | ₩10,219 | ₩10,702 | ₩8,784 | ₩8,989 | -12.03% | 16.4만 |
| 2026.10.01 | ₩9,307 | ₩9,924 | ₩9,307 | ₩9,638 | +3.56% | 7만 |
| 2026.09.30 | ₩10,299 | ₩10,568 | ₩9,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,361 |
| -9.11% |
| 8.5만 |
| 2026.09.29 | ₩10,501 | ₩10,501 | ₩9,535 | ₩9,724 | -7.39% | 4.9만 |
|---|
| 2026.09.28 | ₩10,407 | ₩10,594 | ₩9,884 | ₩9,911 | -4.77% | 9만 |
|---|
| 2026.09.25 | ₩10,662 | ₩10,715 | ₩10,058 | ₩10,273 | -3.65% | 5.6만 |
|---|
| 2026.09.24 | ₩10,420 | ₩10,983 | ₩10,138 | ₩10,708 | +2.77% | 14.5만 |
|---|
| 2026.09.23 | ₩10,594 | ₩11,252 | ₩10,487 | ₩10,581 | -0.13% | 8.1만 |
|---|
| 2026.09.22 | ₩10,742 | ₩11,064 | ₩10,514 | ₩10,930 | +1.75% | 15.5만 |
|---|
| 2026.09.21 | ₩11,439 | ₩11,667 | ₩10,930 | ₩10,943 | -4.34% | 19만 |
|---|
| 2026.09.18 | ₩8,704 | ₩10,434 | ₩8,704 | ₩10,247 | +17.73% | 23.2만 |
|---|
| 2026.09.17 | ₩7,953 | ₩8,328 | ₩7,624 | ₩8,328 | +4.72% | 22.6만 |
|---|
| 2026.09.16 | ₩8,248 | ₩8,315 | ₩7,175 | ₩7,470 | -9.43% | 17.7만 |
|---|
| 2026.09.15 | ₩9,468 | ₩9,468 | ₩7,765 | ₩8,206 | -13.33% | 20.9만 |
|---|
| 2026.09.14 | ₩9,253 | ₩10,420 | ₩9,213 | ₩10,270 | +10.99% | 25.6만 |
|---|
| 2026.09.11 | ₩8,556 | ₩9,320 | ₩8,502 | ₩8,673 | +1.36% | 8.3만 |
|---|
| 2026.09.10 | ₩8,234 | ₩8,590 | ₩8,234 | ₩8,407 | +2.10% | 15.5만 |
|---|
| 2026.09.09 | ₩9,642 | ₩9,642 | ₩8,650 | ₩8,650 | -10.29% | 20만 |
|---|
| 2026.09.08 | ₩9,294 | ₩9,414 | ₩9,025 | ₩9,079 | -2.31% | 13.3만 |
|---|
| 2026.09.04 | ₩9,736 | ₩10,058 | ₩9,495 | ₩9,666 | -0.72% | 18만 |
|---|
| 2026.09.03 | ₩9,428 | ₩10,883 | ₩9,428 | ₩10,573 | +12.15% | 58.3만 |
|---|
| 2026.09.02 | ₩8,704 | ₩9,133 | ₩8,663 | ₩8,797 | +1.08% | 10만 |
|---|
| 2026.09.01 | ₩9,495 | ₩9,669 | ₩8,826 | ₩8,968 | -5.55% | 15.3만 |
|---|
| 2026.08.31 | ₩9,173 | ₩10,366 | ₩9,079 | ₩10,192 | +11.11% | 12.5만 |
|---|
| 2026.08.28 | ₩10,112 | ₩10,366 | ₩8,972 | ₩9,253 | -8.49% | 14.9만 |
|---|
| 2026.08.27 | ₩10,098 | ₩10,914 | ₩9,508 | ₩10,581 | +4.78% | 21.3만 |
|---|
| 2026.08.26 | ₩9,709 | ₩10,018 | ₩9,387 | ₩9,629 | -0.83% | 17.6만 |
|---|
| 2026.08.25 | ₩8,985 | ₩10,434 | ₩8,985 | ₩10,219 | +13.73% | 57.4만 |
|---|
| 2026.08.24 | ₩10,420 | ₩10,729 | ₩9,334 | ₩9,425 | -9.55% | 23.7만 |
|---|
| 2026.08.21 | ₩9,575 | ₩10,662 | ₩9,468 | ₩10,216 | +6.69% | 34.7만 |
|---|
| 2026.08.20 | ₩8,838 | ₩8,972 | ₩8,182 | ₩8,771 | -0.76% | 27.9만 |
|---|
| 2026.08.19 | ₩6,585 | ₩8,087 | ₩6,585 | ₩7,609 | +15.56% | 41.7만 |
|---|
| 2026.08.18 | ₩6,598 | ₩6,759 | ₩6,390 | ₩6,409 | -2.87% | 7.3만 |
|---|
| 2026.08.17 | ₩6,571 | ₩6,907 | ₩6,518 | ₩6,788 | +3.31% | 6.8만 |
|---|
| 2026.08.14 | ₩6,907 | ₩6,907 | ₩6,571 | ₩6,613 | -4.25% | 11.2만 |
|---|
| 2026.08.13 | ₩6,679 | ₩7,161 | ₩6,504 | ₩7,128 | +6.73% | 20.3만 |
|---|
| 2026.08.12 | ₩6,759 | ₩6,826 | ₩6,585 | ₩6,688 | -1.05% | 7.5만 |
|---|
| 2026.08.11 | ₩6,665 | ₩7,000 | ₩6,465 | ₩6,653 | -0.18% | 9.2만 |
|---|
| 2026.08.10 | ₩7,134 | ₩7,134 | ₩6,632 | ₩6,665 | -6.58% | 7.2만 |
|---|
| 2026.08.07 | ₩6,638 | ₩7,242 | ₩6,504 | ₩7,121 | +7.27% | 9.1만 |
|---|
| 2026.08.06 | ₩6,558 | ₩6,839 | ₩6,397 | ₩6,414 | -2.19% | 7.9만 |
|---|
| 2026.08.05 | ₩6,853 | ₩7,108 | ₩6,705 | ₩6,826 | -0.39% | 9.2만 |
|---|
| 2026.08.04 | ₩6,571 | ₩7,041 | ₩6,451 | ₩6,907 | +5.10% | 9.7만 |
|---|
| 2026.08.03 | ₩6,303 | ₩7,026 | ₩6,048 | ₩6,551 | +3.94% | 10.3만 |
|---|
| 2026.07.31 | ₩7,255 | ₩7,255 | ₩5,820 | ₩6,579 | -9.32% | 25.5만 |
|---|
| 2026.07.30 | ₩7,966 | ₩8,340 | ₩7,859 | ₩8,278 | +3.92% | 6.7만 |
|---|
| 2026.07.29 | ₩8,583 | ₩8,878 | ₩7,792 | ₩7,926 | -7.66% | 12.9만 |
|---|
| 2026.07.28 | ₩8,234 | ₩8,744 | ₩7,818 | ₩8,744 | +6.19% | 4.4만 |
|---|
| 2026.07.27 | ₩8,328 | ₩8,717 | ₩8,112 | ₩8,717 | +4.67% | 7.7만 |
|---|
| 2026.07.24 | ₩7,993 | ₩7,993 | ₩7,376 | ₩7,805 | -2.35% | 7만 |
|---|
| 2026.07.23 | ₩8,301 | ₩8,476 | ₩7,920 | ₩8,100 | -2.42% | 6.8만 |
|---|
| 2026.07.22 | ₩9,240 | ₩9,562 | ₩8,616 | ₩8,623 | -6.68% | 9.8만 |
|---|
| 2026.07.21 | ₩8,918 | ₩10,259 | ₩8,918 | ₩9,673 | +8.47% | 16.8만 |
|---|
| 2026.07.20 | ₩7,926 | ₩8,543 | ₩7,617 | ₩8,154 | +2.88% | 12.5만 |
|---|
| 2026.07.17 | ₩7,456 | ₩8,154 | ₩7,376 | ₩7,792 | +4.50% | 6.5만 |
|---|
| 2026.07.16 | ₩8,744 | ₩8,744 | ₩8,075 | ₩8,167 | -6.60% | 9.4만 |
|---|
| 2026.07.15 | ₩8,636 | ₩8,985 | ₩8,248 | ₩8,878 | +2.80% | 9.7만 |
|---|
| 2026.07.14 | ₩8,181 | ₩8,350 | ₩7,899 | ₩8,274 | +1.15% | 7.6만 |
|---|
| 2026.07.13 | ₩7,711 | ₩8,167 | ₩7,578 | ₩7,872 | +2.09% | 7만 |
|---|
| 2026.07.10 | ₩8,824 | ₩8,905 | ₩8,033 | ₩8,064 | -8.62% | 7.7만 |
|---|
| 2026.07.09 | ₩7,792 | ₩8,190 | ₩7,627 | ₩7,998 | +2.65% | 9.4만 |
|---|
| 2026.07.08 | ₩8,046 | ₩8,261 | ₩7,885 | ₩8,100 | +0.67% | 10.4만 |
|---|
| 2026.07.07 | ₩8,864 | ₩9,173 | ₩8,337 | ₩8,539 | -3.68% | 9.4만 |
|---|
| 2026.07.06 | ₩8,328 | ₩9,347 | ₩8,261 | ₩9,106 | +9.34% | 9.1만 |
|---|
| 2026.07.02 | ₩8,811 | ₩9,535 | ₩8,556 | ₩8,767 | -0.50% | 10.5만 |
|---|
| 2026.07.01 | ₩7,027 | ₩8,556 | ₩6,947 | ₩8,134 | +15.74% | 16.7만 |
|---|
| 2026.06.30 | ₩7,161 | ₩7,161 | ₩6,544 | ₩6,920 | -3.37% | 20.8만 |
|---|
| 2026.06.29 | ₩7,456 | ₩7,456 | ₩6,853 | ₩7,456 | 0.00% | 12.3만 |
|---|
| 2026.06.26 | ₩6,357 | ₩7,228 | ₩6,343 | ₩7,215 | +13.50% | 13.6만 |
|---|
| 2026.06.25 | ₩7,470 | ₩7,510 | ₩6,518 | ₩6,601 | -11.63% | 13.3만 |
|---|
| 2026.06.24 | ₩8,100 | ₩8,100 | ₩7,203 | ₩7,344 | -9.34% | 9.5만 |
|---|
| 2026.06.23 | ₩8,154 | ₩8,717 | ₩8,127 | ₩8,191 | +0.46% | 5.3만 |
|---|
| 2026.06.22 | ₩9,052 | ₩10,192 | ₩8,797 | ₩8,948 | -1.16% | 6.2만 |
|---|
| 2026.06.18 | ₩9,267 | ₩9,507 | ₩8,583 | ₩8,797 | -5.07% | 5.2만 |
|---|
| 2026.06.17 | ₩9,213 | ₩9,978 | ₩8,985 | ₩8,985 | -2.47% | 7.1만 |
|---|
| 2026.06.16 | ₩9,468 | ₩9,870 | ₩9,307 | ₩9,495 | +0.28% | 6.2만 |
|---|
| 2026.06.15 | ₩9,743 | ₩10,010 | ₩9,469 | ₩9,512 | -2.37% | 6.6만 |
|---|
| 2026.06.12 | ₩8,543 | ₩9,024 | ₩8,060 | ₩8,488 | -0.64% | 5.2만 |
|---|
| 2026.06.11 | ₩8,073 | ₩8,702 | ₩7,832 | ₩8,583 | +6.31% | 4.8만 |
|---|
| 2026.06.10 | ₩7,979 | ₩8,636 | ₩7,899 | ₩7,926 | -0.67% | 5.1만 |
|---|
| 2026.06.09 | ₩8,328 | ₩9,052 | ₩7,483 | ₩8,060 | -3.22% | 10.5만 |
|---|
| 2026.06.08 | ₩8,328 | ₩8,985 | ₩8,113 | ₩8,791 | +5.56% | 9.2만 |
|---|
| 2026.06.05 | ₩8,476 | ₩8,476 | ₩7,322 | ₩7,801 | -7.96% | 24.1만 |
|---|
| 2026.06.04 | ₩9,200 | ₩9,347 | ₩8,878 | ₩9,133 | -0.73% | 8만 |
|---|
| 2026.06.03 | ₩9,924 | ₩9,991 | ₩9,023 | ₩9,023 | -9.08% | 5.9만 |
|---|
| 2026.06.02 | ₩10,729 | ₩10,836 | ₩10,112 | ₩10,293 | -4.06% | 13만 |
|---|
| 2026.06.01 | ₩11,024 | ₩11,846 | ₩10,594 | ₩11,353 | +2.99% | 11.9만 |
|---|
| 2026.05.29 | ₩11,077 | ₩12,500 | ₩11,010 | ₩12,239 | +10.48% | 7만 |
|---|
| 2026.05.28 | ₩9,937 | ₩11,400 | ₩9,803 | ₩11,386 | +14.57% | 16.4만 |
|---|
| 2026.05.27 | ₩10,688 | ₩11,077 | ₩10,353 | ₩10,380 | -2.89% | 15.5만 |
|---|
| 2026.05.26 | ₩11,882 | ₩12,070 | ₩11,064 | ₩11,147 | -6.19% | 12만 |
|---|
| 2026.05.22 | ₩13,062 | ₩13,129 | ₩11,775 | ₩11,788 | -9.75% | 10.8만 |
|---|
| 2026.05.21 | ₩12,405 | ₩13,210 | ₩12,244 | ₩12,939 | +4.30% | 6.8만 |
|---|
| 2026.05.20 | ₩12,740 | ₩13,330 | ₩12,539 | ₩12,660 | -0.63% | 7만 |
|---|
| 2026.05.19 | ₩12,164 | ₩13,169 | ₩12,056 | ₩12,968 | +6.62% | 4만 |
|---|
| 2026.05.18 | ₩12,606 | ₩13,035 | ₩11,801 | ₩12,413 | -1.53% | 7.8만 |
|---|
| 2026.05.15 | ₩14,752 | ₩14,805 | ₩12,861 | ₩13,223 | -10.36% | 21.8만 |
|---|
| 2026.05.14 | ₩13,652 | ₩17,152 | ₩13,397 | ₩15,664 | +14.73% | 12만 |
|---|
| 2026.05.13 | ₩14,671 | ₩14,671 | ₩13,725 | ₩14,296 | -2.56% | 7.5만 |
|---|
| 2026.05.12 | ₩15,825 | ₩16,763 | ₩14,135 | ₩15,087 | -4.66% | 10.9만 |
|---|
| 2026.05.11 | ₩14,095 | ₩16,683 | ₩13,424 | ₩16,472 | +16.87% | 7.3만 |
|---|
| 2026.05.08 | ₩12,284 | ₩14,286 | ₩11,969 | ₩14,286 | +16.30% | 9.7만 |
|---|
| 2026.05.07 | ₩13,411 | ₩13,920 | ₩12,874 | ₩13,201 | -1.56% | 10.4만 |
|---|
| 2026.05.06 | ₩13,652 | ₩13,989 | ₩13,330 | ₩13,939 | +2.10% | 10.1만 |
|---|
| 2026.05.05 | ₩15,530 | ₩15,530 | ₩13,411 | ₩13,907 | -10.45% | 6.9만 |
|---|
| 2026.05.04 | ₩14,202 | ₩15,114 | ₩14,001 | ₩14,658 | +3.21% | 8만 |
|---|
| 2026.05.01 | ₩13,075 | ₩13,411 | ₩12,968 | ₩13,035 | -0.31% | 3.5만 |
|---|
| 2026.04.30 | ₩11,801 | ₩12,727 | ₩11,669 | ₩12,609 | +6.84% | 3.1만 |
|---|
| 2026.04.29 | ₩12,552 | ₩12,552 | ₩11,313 | ₩11,801 | -5.98% | 11.2만 |
|---|
| 2026.04.28 | ₩12,941 | ₩13,733 | ₩12,834 | ₩13,531 | +4.56% | 6.7만 |
|---|
| 2026.04.27 | ₩14,229 | ₩14,872 | ₩13,733 | ₩13,912 | -2.22% | 3.2만 |
|---|
| 2026.04.24 | ₩14,690 | ₩14,690 | ₩14,108 | ₩14,359 | -2.25% | 2만 |
|---|
| 2026.04.23 | ₩14,738 | ₩15,261 | ₩13,692 | ₩14,108 | -4.28% | 11.4만 |
|---|
| 2026.04.22 | ₩15,100 | ₩16,053 | ₩14,839 | ₩15,345 | +1.62% | 5.5만 |
|---|
| 2026.04.21 | ₩16,066 | ₩16,066 | ₩13,746 | ₩13,914 | -13.40% | 7.7만 |
|---|
| 2026.04.20 | ₩14,792 | ₩16,423 | ₩14,604 | ₩16,374 | +10.70% | 5만 |
|---|
| 2026.04.17 | ₩15,463 | ₩16,884 | ₩15,100 | ₩15,583 | +0.78% | 9.7만 |
|---|
| 2026.04.16 | ₩14,363 | ₩14,671 | ₩13,022 | ₩14,644 | +1.96% | 9.4만 |
|---|
| 2026.04.15 | ₩12,646 | ₩14,068 | ₩12,445 | ₩14,068 | +11.24% | 12.4만 |
|---|
| 2026.04.14 | ₩12,003 | ₩12,811 | ₩11,962 | ₩12,496 | +4.11% | 8.7만 |
|---|
| 2026.04.13 | ₩9,991 | ₩11,269 | ₩9,991 | ₩11,199 | +12.09% | 11.8만 |
|---|
| 2026.04.10 | ₩10,621 | ₩10,688 | ₩9,857 | ₩10,387 | -2.21% | 5.5만 |
|---|
| 2026.04.09 | ₩11,426 | ₩11,580 | ₩10,326 | ₩10,564 | -7.55% | 9.7만 |
|---|
| 2026.04.08 | ₩13,062 | ₩13,183 | ₩11,185 | ₩11,358 | -13.05% | 7.6만 |
|---|
| 2026.04.07 | ₩10,715 | ₩11,386 | ₩10,206 | ₩11,386 | +6.26% | 4.4만 |
|---|
| 2026.04.06 | ₩11,386 | ₩11,694 | ₩11,319 | ₩11,329 | -0.49% | 2.5만 |
|---|
| 2026.04.02 | ₩10,434 | ₩10,983 | ₩9,904 | ₩10,887 | +4.34% | 4.6만 |
|---|
| 2026.04.01 | ₩11,949 | ₩11,949 | ₩11,144 | ₩11,152 | -6.67% | 5.8만 |
|---|
| 2026.03.31 | ₩10,045 | ₩11,466 | ₩10,045 | ₩11,366 | +13.15% | 6.6만 |
|---|
| 2026.03.30 | ₩10,112 | ₩10,165 | ₩9,441 | ₩9,670 | -4.36% | 5.8만 |
|---|
| 2026.03.27 | ₩10,688 | ₩10,688 | ₩9,589 | ₩9,733 | -8.93% | 6.8만 |
|---|
| 2026.03.26 | ₩11,734 | ₩12,110 | ₩11,213 | ₩11,328 | -3.46% | 4.2만 |
|---|
| 2026.03.25 | ₩12,952 | ₩13,568 | ₩12,298 | ₩12,365 | -4.54% | 5.8만 |
|---|
| 2026.03.24 | ₩15,141 | ₩15,583 | ₩11,882 | ₩12,351 | -18.42% | 11만 |
|---|
| 2026.03.23 | ₩15,221 | ₩16,012 | ₩15,141 | ₩15,568 | +2.28% | 4만 |
|---|
| 2026.03.20 | ₩16,039 | ₩16,039 | ₩14,665 | ₩15,049 | -6.17% | 3.8만 |
|---|
| 2026.03.19 | ₩14,752 | ₩16,306 | ₩14,201 | ₩15,921 | +7.93% | 2.7만 |
|---|
| 2026.03.18 | ₩16,549 | ₩16,844 | ₩15,717 | ₩15,851 | -4.21% | 3만 |
|---|
| 2026.03.17 | ₩15,945 | ₩17,595 | ₩15,838 | ₩17,136 | +7.47% | 5.2만 |
|---|
| 2026.03.16 | ₩15,771 | ₩16,468 | ₩15,637 | ₩16,020 | +1.58% | 4.5만 |
|---|
| 2026.03.13 | ₩16,146 | ₩16,515 | ₩14,658 | ₩14,859 | -7.97% | 4.1만 |
|---|
| 2026.03.12 | ₩15,033 | ₩15,114 | ₩14,430 | ₩14,530 | -3.35% | 6.8만 |
|---|
| 2026.03.11 | ₩15,288 | ₩15,811 | ₩14,537 | ₩15,361 | +0.47% | 16.2만 |
|---|
| 2026.03.10 | ₩16,589 | ₩16,817 | ₩14,846 | ₩15,059 | -9.22% | 10.9만 |
|---|
| 2026.03.09 | ₩15,087 | ₩16,053 | ₩14,658 | ₩15,577 | +3.24% | 9.7만 |
|---|
| 2026.03.06 | ₩15,248 | ₩15,972 | ₩14,792 | ₩15,154 | -0.62% | 7.9만 |
|---|
| 2026.03.05 | ₩16,576 | ₩17,662 | ₩15,945 | ₩16,560 | -0.10% | 7.9만 |
|---|
| 2026.03.04 | ₩15,248 | ₩17,517 | ₩15,248 | ₩17,089 | +12.08% | 9.3만 |
|---|
| 2026.03.03 | ₩12,512 | ₩13,826 | ₩11,748 | ₩13,223 | +5.68% | 5.4만 |
|---|
| 2026.03.02 | ₩11,855 | ₩13,706 | ₩11,842 | ₩13,686 | +15.44% | 10.2만 |
|---|
| 2026.02.27 | ₩12,164 | ₩12,747 | ₩11,864 | ₩12,366 | +1.66% | 2.9만 |
|---|
| 2026.02.26 | ₩13,196 | ₩13,786 | ₩12,619 | ₩13,156 | -0.30% | 4.7만 |
|---|
| 2026.02.25 | ₩11,882 | ₩13,733 | ₩11,748 | ₩13,581 | +14.30% | 8.2만 |
|---|
| 2026.02.24 | ₩9,843 | ₩10,675 | ₩9,495 | ₩10,674 | +8.43% | 4.5만 |
|---|
| 2026.02.23 | ₩11,252 | ₩11,493 | ₩10,259 | ₩10,431 | -7.29% | 5.9만 |
|---|
| 2026.02.20 | ₩11,117 | ₩12,591 | ₩11,117 | ₩11,997 | +7.91% | 6.2만 |
|---|
| 2026.02.19 | ₩10,769 | ₩11,909 | ₩10,662 | ₩11,277 | +4.72% | 3.5만 |
|---|
| 2026.02.18 | ₩11,265 | ₩12,365 | ₩10,930 | ₩11,064 | -1.79% | 5.6만 |
|---|
| 2026.02.17 | ₩10,916 | ₩11,909 | ₩10,346 | ₩11,319 | +3.69% | 15.5만 |
|---|
| 2026.02.13 | ₩9,897 | ₩11,478 | ₩9,119 | ₩11,116 | +12.32% | 18.8만 |
|---|
| 2026.02.12 | ₩9,763 | ₩9,776 | ₩8,194 | ₩8,423 | -13.72% | 6.8만 |
|---|
| 2026.02.11 | ₩10,581 | ₩10,581 | ₩9,361 | ₩9,952 | -5.94% | 4.5만 |
|---|
| 2026.02.10 | ₩11,278 | ₩11,936 | ₩11,262 | ₩11,262 | -0.14% | 1.4만 |
|---|
| 2026.02.09 | ₩11,045 | ₩11,936 | ₩10,943 | ₩11,929 | +8.00% | 3.1만 |
|---|
| 2026.02.06 | ₩10,313 | ₩11,643 | ₩10,273 | ₩11,643 | +12.90% | 5.9만 |
|---|
| 2026.02.05 | ₩11,547 | ₩11,922 | ₩9,209 | ₩9,209 | -20.24% | 3.3만 |
|---|
| 2026.02.04 | ₩13,517 | ₩13,719 | ₩12,016 | ₩12,619 | -6.64% | 1.6만 |
|---|
| 2026.02.03 | ₩15,650 | ₩15,650 | ₩13,491 | ₩14,396 | -8.01% | 1.9만 |
|---|
| 2026.02.02 | ₩15,813 | ₩16,294 | ₩15,351 | ₩15,780 | -0.20% | 9.8천 |
|---|
| 2026.01.30 | ₩17,561 | ₩17,561 | ₩16,616 | ₩16,994 | -3.23% | 6.4천 |
|---|
| 2026.01.29 | ₩18,834 | ₩18,896 | ₩17,018 | ₩17,797 | -5.50% | 1.3만 |
|---|
| 2026.01.28 | ₩20,357 | ₩20,392 | ₩19,378 | ₩19,758 | -2.94% | 8.8천 |
|---|
| 2026.01.27 | ₩20,532 | ₩20,532 | ₩19,513 | ₩20,045 | -2.37% | 1.6만 |
|---|
| 2026.01.26 | ₩20,116 | ₩20,787 | ₩20,116 | ₩20,568 | +2.25% | 4천 |
|---|
| 2026.01.23 | ₩21,457 | ₩21,712 | ₩21,082 | ₩21,218 | -1.11% | 1.1만 |
|---|
| 2026.01.22 | ₩23,817 | ₩23,817 | ₩22,510 | ₩22,510 | -5.49% | 6.2천 |
|---|
| 2026.01.21 | ₩23,656 | ₩24,139 | ₩22,557 | ₩23,305 | -1.49% | 9.1천 |
|---|
| 2026.01.20 | ₩24,704 | ₩24,704 | ₩23,402 | ₩23,501 | -4.87% | 1.6만 |
|---|
| 2026.01.16 | ₩26,111 | ₩26,659 | ₩25,373 | ₩26,435 | +1.24% | 8.2천 |
|---|
| 2026.01.15 | ₩28,188 | ₩28,431 | ₩26,003 | ₩26,061 | -7.55% | 1.8만 |
|---|
| 2026.01.14 | ₩30,147 | ₩31,408 | ₩29,504 | ₩29,935 | -0.70% | 1.9만 |
|---|
| 2026.01.13 | ₩28,498 | ₩29,744 | ₩27,760 | ₩29,231 | +2.57% | 2.8만 |
|---|
| 2026.01.12 | ₩26,741 | ₩27,693 | ₩26,634 | ₩27,071 | +1.23% | 9.6천 |
|---|
| 2026.01.09 | ₩26,902 | ₩27,063 | ₩25,923 | ₩26,640 | -0.97% | 8.7천 |
|---|
| 2026.01.08 | ₩27,505 | ₩28,739 | ₩27,291 | ₩27,681 | +0.64% | 1.4만 |
|---|
| 2026.01.07 | ₩27,774 | ₩28,122 | ₩26,604 | ₩27,866 | +0.33% | 4만 |
|---|
| 2026.01.06 | ₩30,161 | ₩30,322 | ₩27,975 | ₩28,893 | -4.20% | 1.2만 |
|---|
| 2026.01.05 | ₩28,176 | ₩30,778 | ₩28,176 | ₩29,992 | +6.44% | 2.1만 |
|---|
| 2026.01.02 | ₩24,743 | ₩26,205 | ₩23,965 | ₩25,887 | +4.62% | 5.8천 |
|---|
| 2025.12.31 | ₩24,890 | ₩24,890 | ₩23,757 | ₩23,757 | -4.55% | 1.4만 |
|---|
| 2025.12.30 | ₩25,132 | ₩25,909 | ₩24,981 | ₩24,981 | -0.60% | 7.1천 |
|---|
| 2025.12.29 | ₩26,647 | ₩26,647 | ₩25,346 | ₩25,431 | -4.56% | 1만 |
|---|
| 2025.12.26 | ₩26,592 | ₩26,592 | ₩25,360 | ₩26,147 | -1.67% | 1.1만 |
|---|
| 2025.12.24 | ₩26,553 | ₩27,063 | ₩26,298 | ₩26,804 | +0.94% | 5.1천 |
|---|
| 2025.12.23 | ₩27,546 | ₩27,774 | ₩26,714 | ₩27,449 | -0.35% | 1만 |
|---|
| 2025.12.22 | ₩29,611 | ₩30,415 | ₩28,818 | ₩28,818 | -2.68% | 6.4천 |
|---|
| 2025.12.19 | ₩27,747 | ₩28,200 | ₩27,465 | ₩28,200 | +1.63% | 4.7천 |
|---|
| 2025.12.18 | ₩29,115 | ₩29,369 | ₩26,996 | ₩27,016 | -7.21% | 9.3천 |
|---|
| 2025.12.17 | ₩31,220 | ₩31,220 | ₩27,975 | ₩27,998 | -10.32% | 3.9천 |
|---|
| 2025.12.16 | ₩30,415 | ₩30,590 | ₩30,040 | ₩30,067 | -1.15% | 3.1천 |
|---|
| 2025.12.15 | ₩34,170 | ₩34,170 | ₩29,504 | ₩29,553 | -13.51% | 3.9만 |
|---|
| 2025.12.12 | ₩35,753 | ₩36,075 | ₩33,642 | ₩33,893 | -5.20% | 6.4천 |
|---|
| 2025.12.11 | ₩33,017 | ₩34,492 | ₩32,695 | ₩34,342 | +4.01% | 1.2만 |
|---|
| 2025.12.10 | ₩35,672 | ₩36,079 | ₩34,989 | ₩36,079 | +1.14% | 2.5천 |
|---|
| 2025.12.09 | ₩34,908 | ₩38,001 | ₩34,828 | ₩36,586 | +4.81% | 1.8천 |
|---|
| 2025.12.08 | ₩35,615 | ₩36,342 | ₩35,216 | ₩35,714 | +0.28% | 2.7천 |
|---|
| 2025.12.05 | ₩34,841 | ₩34,989 | ₩33,567 | ₩34,597 | -0.70% | 1.5천 |
|---|
| 2025.12.04 | ₩36,826 | ₩37,335 | ₩35,553 | ₩35,761 | -2.89% | 8.4천 |
|---|
| 2025.12.03 | ₩33,862 | ₩36,587 | ₩33,862 | ₩36,587 | +8.05% | 2.2천 |
|---|
| 2025.12.02 | ₩35,042 | ₩35,297 | ₩33,232 | ₩33,232 | -5.17% | 6.1천 |
|---|
| 2025.12.01 | ₩32,172 | ₩33,674 | ₩31,019 | ₩32,322 | +0.47% | 2.5천 |
|---|
| 2025.11.28 | ₩36,651 | ₩36,651 | ₩35,672 | ₩35,740 | -2.49% | 2.6천 |
|---|
| 2025.11.26 | ₩31,448 | ₩33,776 | ₩31,381 | ₩33,776 | +7.40% | 5.7천 |
|---|
| 2025.11.25 | ₩28,028 | ₩31,102 | ₩27,827 | ₩31,102 | +10.97% | 6.8천 |
|---|
| 2025.11.24 | ₩29,537 | ₩31,850 | ₩29,141 | ₩31,656 | +7.17% | 1.6만 |
|---|
| 2025.11.21 | ₩28,162 | ₩29,302 | ₩26,057 | ₩28,036 | -0.45% | 1.7만 |
|---|
| 2025.11.20 | ₩33,802 | ₩33,802 | ₩27,505 | ₩27,536 | -18.54% | 9.8천 |
|---|
| 2025.11.19 | ₩30,523 | ₩32,343 | ₩30,342 | ₩32,343 | +5.96% | 5.4천 |
|---|