시장 데이터를 불러오는 중
전체 종목
Direxion Daily CSCO Bull 2X ETF 과거 주가
Direxion Daily CSCO Bull 2X ETF · CSCL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily CSCO Bull 2X ETF · CSCL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,432 | ₩80,297 | ₩78,003 | ₩80,044 | +2.06% | 1.2만 |
| 2026.10.08 | ₩77,836 | ₩78,453 | ₩75,475 | ₩75,526 | -2.97% | 1.1만 |
| 2026.10.07 | ₩78,320 | ₩80,008 | ₩77,795 | ₩79,043 | +0.92% | 1.9만 |
| 2026.10.06 | ₩74,108 | ₩80,102 | ₩73,913 | ₩79,574 | +7.38% | 6.1만 |
| 2026.10.05 | ₩72,418 | ₩73,430 | ₩71,720 | ₩72,934 | +0.71% | 1.3만 |
| 2026.10.02 | ₩69,736 | ₩72,324 | ₩69,414 | ₩72,227 | +3.57% | 7만 |
| 2026.10.01 | ₩66,168 | ₩67,724 | ₩65,900 | ₩67,456 | +1.95% | 8.9천 |
| 2026.09.30 | ₩65,793 | ₩67,054 | ₩65,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,337 |
| +0.83% |
| 1.1만 |
| 2026.09.29 | ₩64,961 | ₩65,645 | ₩64,573 | ₩65,283 | +0.50% | 3.9천 |
|---|
| 2026.09.28 | ₩65,163 | ₩65,793 | ₩64,318 | ₩65,161 | -0.00% | 9.3천 |
|---|
| 2026.09.25 | ₩65,337 | ₩67,228 | ₩65,002 | ₩65,136 | -0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩63,526 | ₩65,565 | ₩63,299 | ₩65,565 | +3.21% | 2만 |
|---|
| 2026.09.23 | ₩64,747 | ₩65,310 | ₩64,371 | ₩64,961 | +0.33% | 1.4만 |
|---|
| 2026.09.22 | ₩69,548 | ₩69,548 | ₩62,480 | ₩64,680 | -7.00% | 15.9만 |
|---|
| 2026.09.21 | ₩69,360 | ₩71,455 | ₩68,476 | ₩71,455 | +3.02% | 9.8천 |
|---|
| 2026.09.18 | ₩70,607 | ₩70,701 | ₩67,496 | ₩69,280 | -1.88% | 1.7만 |
|---|
| 2026.09.17 | ₩69,843 | ₩71,425 | ₩69,132 | ₩70,192 | +0.50% | 7.6천 |
|---|
| 2026.09.16 | ₩70,969 | ₩71,117 | ₩66,866 | ₩67,161 | -5.37% | 1.4만 |
|---|
| 2026.09.15 | ₩71,224 | ₩71,948 | ₩69,937 | ₩70,205 | -1.43% | 9만 |
|---|
| 2026.09.14 | ₩69,816 | ₩71,720 | ₩69,441 | ₩70,127 | +0.45% | 1.1만 |
|---|
| 2026.09.11 | ₩68,971 | ₩72,834 | ₩68,971 | ₩72,768 | +5.50% | 3.1만 |
|---|
| 2026.09.10 | ₩69,065 | ₩69,353 | ₩66,933 | ₩67,094 | -2.85% | 1.3만 |
|---|
| 2026.09.09 | ₩69,776 | ₩70,527 | ₩69,450 | ₩69,450 | -0.47% | 4.7천 |
|---|
| 2026.09.08 | ₩68,944 | ₩69,534 | ₩68,683 | ₩69,105 | +0.23% | 10.5만 |
|---|
| 2026.09.04 | ₩69,575 | ₩70,607 | ₩69,092 | ₩69,092 | -0.69% | 2만 |
|---|
| 2026.09.03 | ₩68,341 | ₩69,870 | ₩67,389 | ₩68,624 | +0.41% | 2.2만 |
|---|
| 2026.09.02 | ₩71,010 | ₩71,010 | ₩68,395 | ₩69,910 | -1.55% | 2.3만 |
|---|
| 2026.09.01 | ₩70,366 | ₩70,366 | ₩69,246 | ₩70,218 | -0.21% | 10.2만 |
|---|
| 2026.08.31 | ₩70,607 | ₩72,136 | ₩70,607 | ₩70,916 | +0.44% | 3.3만 |
|---|
| 2026.08.28 | ₩73,799 | ₩73,799 | ₩70,198 | ₩70,272 | -4.78% | 4.8만 |
|---|
| 2026.08.27 | ₩73,591 | ₩73,732 | ₩72,686 | ₩73,332 | -0.35% | 2.1만 |
|---|
| 2026.08.26 | ₩73,296 | ₩74,322 | ₩72,538 | ₩73,644 | +0.47% | 6.1만 |
|---|
| 2026.08.25 | ₩73,289 | ₩73,826 | ₩71,519 | ₩71,908 | -1.88% | 15.8만 |
|---|
| 2026.08.24 | ₩70,594 | ₩71,955 | ₩70,004 | ₩70,999 | +0.57% | 2.5만 |
|---|
| 2026.08.21 | ₩71,828 | ₩73,424 | ₩71,586 | ₩71,895 | +0.09% | 5.9만 |
|---|
| 2026.08.20 | ₩71,264 | ₩72,713 | ₩69,964 | ₩70,277 | -1.39% | 4만 |
|---|
| 2026.08.19 | ₩73,839 | ₩73,839 | ₩71,573 | ₩71,734 | -2.85% | 4.1만 |
|---|
| 2026.08.18 | ₩73,088 | ₩74,175 | ₩71,459 | ₩73,129 | +0.06% | 4.2만 |
|---|
| 2026.08.17 | ₩72,941 | ₩75,770 | ₩72,552 | ₩74,496 | +2.13% | 16.3만 |
|---|
| 2026.08.14 | ₩74,537 | ₩75,529 | ₩70,963 | ₩72,901 | -2.20% | 15.5만 |
|---|
| 2026.08.13 | ₩76,079 | ₩79,123 | ₩72,715 | ₩75,435 | -0.85% | 49.5만 |
|---|
| 2026.08.12 | ₩89,624 | ₩91,662 | ₩88,739 | ₩91,166 | +1.72% | 40만 |
|---|
| 2026.08.11 | ₩89,852 | ₩89,852 | ₩85,828 | ₩85,942 | -4.35% | 3.1만 |
|---|
| 2026.08.10 | ₩90,294 | ₩91,783 | ₩88,968 | ₩88,968 | -1.47% | 1.7만 |
|---|
| 2026.08.07 | ₩87,518 | ₩88,645 | ₩85,346 | ₩87,626 | +0.12% | 8.2천 |
|---|
| 2026.08.06 | ₩87,907 | ₩88,389 | ₩86,419 | ₩86,681 | -1.39% | 2만 |
|---|
| 2026.08.05 | ₩90,348 | ₩91,327 | ₩87,304 | ₩87,907 | -2.70% | 2.2만 |
|---|
| 2026.08.04 | ₩84,300 | ₩88,202 | ₩84,300 | ₩87,880 | +4.25% | 2.1만 |
|---|
| 2026.08.03 | ₩79,673 | ₩80,129 | ₩78,158 | ₩79,884 | +0.26% | 1.4만 |
|---|
| 2026.07.31 | ₩78,614 | ₩81,430 | ₩77,889 | ₩80,276 | +2.12% | 6.1천 |
|---|
| 2026.07.30 | ₩76,897 | ₩77,154 | ₩75,677 | ₩77,154 | +0.33% | 3.3천 |
|---|
| 2026.07.29 | ₩80,618 | ₩81,805 | ₩75,382 | ₩75,730 | -6.06% | 1.3만 |
|---|
| 2026.07.28 | ₩74,952 | ₩81,644 | ₩74,952 | ₩79,955 | +6.67% | 2만 |
|---|
| 2026.07.27 | ₩79,096 | ₩79,096 | ₩75,851 | ₩78,654 | -0.56% | 1.7만 |
|---|
| 2026.07.24 | ₩76,159 | ₩78,265 | ₩75,379 | ₩78,064 | +2.50% | 5.8천 |
|---|
| 2026.07.23 | ₩74,148 | ₩76,816 | ₩74,148 | ₩76,103 | +2.64% | 1.2만 |
|---|
| 2026.07.22 | ₩75,167 | ₩77,192 | ₩75,167 | ₩75,556 | +0.52% | 4.2천 |
|---|
| 2026.07.21 | ₩74,791 | ₩75,408 | ₩73,625 | ₩75,341 | +0.74% | 1.8만 |
|---|
| 2026.07.20 | ₩75,529 | ₩76,173 | ₩73,424 | ₩73,464 | -2.73% | 6천 |
|---|
| 2026.07.17 | ₩70,581 | ₩76,267 | ₩70,581 | ₩75,207 | +6.56% | 1.4만 |
|---|
| 2026.07.16 | ₩73,504 | ₩73,504 | ₩69,843 | ₩71,935 | -2.13% | 1만 |
|---|
| 2026.07.15 | ₩80,142 | ₩80,142 | ₩73,692 | ₩75,087 | -6.31% | 1.8만 |
|---|
| 2026.07.14 | ₩86,445 | ₩86,445 | ₩82,073 | ₩82,610 | -4.44% | 2.6만 |
|---|
| 2026.07.13 | ₩85,869 | ₩87,170 | ₩82,906 | ₩85,855 | -0.02% | 2만 |
|---|
| 2026.07.10 | ₩82,529 | ₩88,859 | ₩82,462 | ₩88,712 | +7.49% | 2만 |
|---|
| 2026.07.09 | ₩80,799 | ₩85,902 | ₩80,585 | ₩84,243 | +4.26% | 1.5만 |
|---|
| 2026.07.08 | ₩75,462 | ₩78,426 | ₩75,462 | ₩78,064 | +3.45% | 8.5천 |
|---|
| 2026.07.07 | ₩77,648 | ₩78,426 | ₩75,288 | ₩75,288 | -3.04% | 3.4만 |
|---|
| 2026.07.06 | ₩76,374 | ₩79,988 | ₩76,374 | ₩78,788 | +3.16% | 6.8천 |
|---|
| 2026.07.02 | ₩80,679 | ₩80,679 | ₩75,221 | ₩76,523 | -5.15% | 8천 |
|---|
| 2026.07.01 | ₩81,792 | ₩82,771 | ₩79,955 | ₩82,771 | +1.20% | 9.2천 |
|---|
| 2026.06.30 | ₩82,141 | ₩85,131 | ₩82,141 | ₩83,120 | +1.19% | 2.5만 |
|---|
| 2026.06.29 | ₩79,995 | ₩83,857 | ₩79,941 | ₩83,535 | +4.43% | 1.8만 |
|---|
| 2026.06.26 | ₩81,819 | ₩81,819 | ₩77,581 | ₩77,715 | -5.02% | 2.5만 |
|---|
| 2026.06.25 | ₩87,612 | ₩88,095 | ₩84,044 | ₩85,363 | -2.57% | 2만 |
|---|
| 2026.06.24 | ₩86,848 | ₩91,488 | ₩85,668 | ₩86,915 | +0.08% | 2만 |
|---|
| 2026.06.23 | ₩84,622 | ₩90,402 | ₩84,018 | ₩89,034 | +5.21% | 2.7만 |
|---|
| 2026.06.22 | ₩86,539 | ₩90,120 | ₩86,539 | ₩89,892 | +3.87% | 1.9만 |
|---|
| 2026.06.18 | ₩86,137 | ₩87,398 | ₩84,528 | ₩86,891 | +0.87% | 2만 |
|---|
| 2026.06.17 | ₩85,560 | ₩86,103 | ₩83,978 | ₩83,978 | -1.85% | 1만 |
|---|
| 2026.06.16 | ₩87,626 | ₩88,155 | ₩86,586 | ₩86,901 | -0.83% | 3.4만 |
|---|
| 2026.06.15 | ₩90,683 | ₩91,193 | ₩87,143 | ₩88,108 | -2.84% | 2.4만 |
|---|
| 2026.06.12 | ₩90,261 | ₩91,882 | ₩89,195 | ₩89,302 | -1.06% | 8.8천 |
|---|
| 2026.06.11 | ₩84,031 | ₩91,220 | ₩84,005 | ₩90,326 | +7.49% | 2.1만 |
|---|
| 2026.06.10 | ₩86,888 | ₩88,705 | ₩86,231 | ₩86,231 | -0.76% | 1만 |
|---|
| 2026.06.09 | ₩94,022 | ₩94,022 | ₩83,629 | ₩88,470 | -5.91% | 4.2만 |
|---|
| 2026.06.08 | ₩92,319 | ₩97,295 | ₩91,521 | ₩94,465 | +2.32% | 3만 |
|---|
| 2026.06.05 | ₩101,385 | ₩101,385 | ₩90,428 | ₩90,675 | -10.56% | 5.1만 |
|---|
| 2026.06.04 | ₩98,461 | ₩104,469 | ₩95,283 | ₩104,000 | +5.63% | 4.8만 |
|---|
| 2026.06.03 | ₩97,254 | ₩103,195 | ₩96,624 | ₩98,756 | +1.54% | 6.4만 |
|---|
| 2026.06.02 | ₩93,875 | ₩101,237 | ₩93,821 | ₩101,237 | +7.84% | 10.7만 |
|---|
| 2026.06.01 | ₩88,350 | ₩91,736 | ₩86,673 | ₩90,790 | +2.76% | 3.6만 |
|---|
| 2026.05.29 | ₩86,097 | ₩91,099 | ₩85,158 | ₩89,785 | +4.28% | 3.7만 |
|---|
| 2026.05.28 | ₩89,449 | ₩89,449 | ₩86,405 | ₩87,148 | -2.57% | 2.5만 |
|---|
| 2026.05.27 | ₩85,305 | ₩89,463 | ₩84,125 | ₩88,725 | +4.01% | 4.3만 |
|---|
| 2026.05.26 | ₩90,790 | ₩90,790 | ₩84,943 | ₩86,740 | -4.46% | 7.6만 |
|---|
| 2026.05.22 | ₩87,183 | ₩90,348 | ₩87,170 | ₩89,879 | +3.09% | 6만 |
|---|
| 2026.05.21 | ₩80,464 | ₩87,116 | ₩80,464 | ₩86,700 | +7.75% | 4만 |
|---|
| 2026.05.20 | ₩83,052 | ₩84,018 | ₩80,464 | ₩81,349 | -2.05% | 2.3만 |
|---|
| 2026.05.19 | ₩85,326 | ₩86,499 | ₩81,966 | ₩82,972 | -2.76% | 12만 |
|---|
| 2026.05.18 | ₩87,719 | ₩88,511 | ₩84,119 | ₩87,800 | +0.09% | 6.8만 |
|---|
| 2026.05.15 | ₩81,336 | ₩87,558 | ₩80,880 | ₩87,009 | +6.97% | 14.6만 |
|---|
| 2026.05.14 | ₩85,828 | ₩88,041 | ₩81,269 | ₩82,959 | -3.34% | 49.3만 |
|---|
| 2026.05.13 | ₩62,843 | ₩66,168 | ₩62,454 | ₩66,168 | +5.29% | 40.6만 |
|---|
| 2026.05.12 | ₩62,977 | ₩62,977 | ₩60,522 | ₩62,454 | -0.83% | 8.1만 |
|---|
| 2026.05.11 | ₩59,289 | ₩61,783 | ₩57,907 | ₩61,783 | +4.21% | 5.9만 |
|---|
| 2026.05.08 | ₩55,835 | ₩59,544 | ₩55,695 | ₩59,041 | +5.74% | 6.3만 |
|---|
| 2026.05.07 | ₩53,562 | ₩54,288 | ₩53,550 | ₩53,978 | +0.78% | 1.5만 |
|---|
| 2026.05.06 | ₩55,024 | ₩55,078 | ₩52,744 | ₩53,206 | -3.30% | 2.2만 |
|---|
| 2026.05.05 | ₩55,842 | ₩56,942 | ₩55,735 | ₩56,494 | +1.17% | 9.9천 |
|---|
| 2026.05.04 | ₩54,742 | ₩55,058 | ₩54,233 | ₩54,543 | -0.37% | 8천 |
|---|
| 2026.05.01 | ₩53,334 | ₩54,769 | ₩53,334 | ₩53,637 | +0.57% | 9.6천 |
|---|
| 2026.04.30 | ₩51,645 | ₩53,428 | ₩50,961 | ₩53,352 | +3.31% | 1.4만 |
|---|
| 2026.04.29 | ₩48,144 | ₩51,084 | ₩48,144 | ₩51,084 | +6.11% | 1.5만 |
|---|
| 2026.04.28 | ₩49,620 | ₩49,620 | ₩47,742 | ₩48,162 | -2.94% | 2.8천 |
|---|
| 2026.04.27 | ₩50,156 | ₩50,652 | ₩49,258 | ₩49,760 | -0.79% | 5.2천 |
|---|
| 2026.04.24 | ₩48,989 | ₩51,308 | ₩48,989 | ₩50,572 | +3.23% | 6.3천 |
|---|
| 2026.04.23 | ₩50,317 | ₩51,504 | ₩50,129 | ₩50,143 | -0.35% | 1.5만 |
|---|
| 2026.04.22 | ₩51,497 | ₩52,275 | ₩51,189 | ₩51,651 | +0.30% | 8.3천 |
|---|
| 2026.04.21 | ₩49,553 | ₩51,537 | ₩49,110 | ₩51,476 | +3.88% | 1.9만 |
|---|
| 2026.04.20 | ₩47,340 | ₩49,740 | ₩47,340 | ₩49,189 | +3.91% | 2.5만 |
|---|
| 2026.04.17 | ₩46,709 | ₩47,688 | ₩46,240 | ₩47,532 | +1.76% | 7.7천 |
|---|
| 2026.04.16 | ₩43,854 | ₩45,706 | ₩43,854 | ₩45,706 | +4.22% | 6.2천 |
|---|
| 2026.04.15 | ₩43,746 | ₩43,746 | ₩42,157 | ₩43,567 | -0.41% | 9.4천 |
|---|
| 2026.04.14 | ₩43,384 | ₩43,778 | ₩42,579 | ₩43,778 | +0.91% | 7.6천 |
|---|
| 2026.04.13 | ₩43,089 | ₩43,546 | ₩42,566 | ₩43,546 | +1.06% | 3.3천 |
|---|
| 2026.04.10 | ₩45,596 | ₩45,610 | ₩42,847 | ₩43,390 | -4.84% | 5.4천 |
|---|
| 2026.04.09 | ₩45,771 | ₩46,113 | ₩43,531 | ₩44,446 | -2.89% | 7.5천 |
|---|
| 2026.04.08 | ₩43,384 | ₩44,959 | ₩43,280 | ₩44,959 | +3.63% | 7.4천 |
|---|
| 2026.04.07 | ₩41,573 | ₩41,808 | ₩41,184 | ₩41,808 | +0.56% | 2.1천 |
|---|
| 2026.04.06 | ₩40,951 | ₩41,647 | ₩40,634 | ₩41,647 | +1.70% | 1.6천 |
|---|
| 2026.04.02 | ₩39,803 | ₩40,268 | ₩39,803 | ₩40,268 | +1.17% | 1.9천 |
|---|
| 2026.04.01 | ₩39,012 | ₩39,562 | ₩38,828 | ₩38,828 | -0.47% | 1천 |
|---|
| 2026.03.31 | ₩38,288 | ₩38,609 | ₩37,429 | ₩38,483 | +0.51% | 7.8천 |
|---|
| 2026.03.30 | ₩40,417 | ₩40,417 | ₩37,557 | ₩37,984 | -6.02% | 6.6천 |
|---|
| 2026.03.27 | ₩42,552 | ₩42,552 | ₩40,514 | ₩40,951 | -3.76% | 2만 |
|---|
| 2026.03.26 | ₩43,652 | ₩44,121 | ₩43,136 | ₩43,303 | -0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩42,948 | ₩43,786 | ₩42,820 | ₩42,949 | +0.00% | 6.3천 |
|---|
| 2026.03.24 | ₩39,716 | ₩41,989 | ₩39,716 | ₩41,911 | +5.53% | 8.4천 |
|---|
| 2026.03.23 | ₩40,192 | ₩40,748 | ₩40,004 | ₩40,180 | -0.03% | 8.5천 |
|---|
| 2026.03.20 | ₩40,004 | ₩40,272 | ₩38,167 | ₩38,955 | -2.62% | 9.4천 |
|---|
| 2026.03.19 | ₩39,146 | ₩40,232 | ₩39,065 | ₩39,862 | +1.83% | 3.4천 |
|---|
| 2026.03.18 | ₩41,064 | ₩41,411 | ₩38,918 | ₩38,949 | -5.15% | 4.7천 |
|---|
| 2026.03.17 | ₩40,487 | ₩41,216 | ₩40,487 | ₩40,715 | +0.56% | 1.4천 |
|---|
| 2026.03.16 | ₩40,051 | ₩40,346 | ₩39,763 | ₩40,346 | +0.74% | 1.4천 |
|---|
| 2026.03.13 | ₩40,004 | ₩40,353 | ₩39,441 | ₩39,669 | -0.84% | 3.4천 |
|---|
| 2026.03.12 | ₩39,316 | ₩39,334 | ₩38,529 | ₩39,161 | -0.40% | 6.3천 |
|---|
| 2026.03.11 | ₩39,132 | ₩39,883 | ₩38,623 | ₩39,642 | +1.30% | 1.1만 |
|---|
| 2026.03.10 | ₩39,280 | ₩40,339 | ₩39,104 | ₩39,104 | -0.45% | 5.6천 |
|---|
| 2026.03.09 | ₩38,422 | ₩38,650 | ₩36,772 | ₩37,740 | -1.77% | 3만 |
|---|
| 2026.03.06 | ₩40,353 | ₩40,998 | ₩40,205 | ₩40,299 | -0.13% | 3.3천 |
|---|
| 2026.03.05 | ₩42,029 | ₩42,985 | ₩40,916 | ₩41,674 | -0.85% | 1.1만 |
|---|
| 2026.03.04 | ₩41,050 | ₩42,726 | ₩40,862 | ₩42,690 | +4.00% | 1.3만 |
|---|
| 2026.03.03 | ₩39,910 | ₩40,929 | ₩39,722 | ₩40,668 | +1.90% | 1.9만 |
|---|
| 2026.03.02 | ₩40,339 | ₩41,174 | ₩39,401 | ₩41,174 | +2.07% | 1.1만 |
|---|
| 2026.02.27 | ₩39,267 | ₩41,216 | ₩39,024 | ₩41,216 | +4.97% | 1.4만 |
|---|
| 2026.02.26 | ₩40,916 | ₩40,916 | ₩39,555 | ₩39,830 | -2.65% | 5천 |
|---|
| 2026.02.25 | ₩40,353 | ₩41,157 | ₩40,353 | ₩40,876 | +1.30% | 5.3천 |
|---|
| 2026.02.24 | ₩39,816 | ₩40,447 | ₩39,776 | ₩39,964 | +0.37% | 3.9천 |
|---|
| 2026.02.23 | ₩40,876 | ₩41,305 | ₩38,898 | ₩39,426 | -3.55% | 1.5만 |
|---|
| 2026.02.20 | ₩40,487 | ₩41,077 | ₩39,769 | ₩41,021 | +1.32% | 8천 |
|---|
| 2026.02.19 | ₩40,007 | ₩40,970 | ₩39,999 | ₩40,406 | +1.00% | 1.1만 |
|---|
| 2026.02.18 | ₩38,556 | ₩40,232 | ₩38,556 | ₩40,004 | +3.76% | 1.9만 |
|---|
| 2026.02.17 | ₩38,784 | ₩39,205 | ₩38,140 | ₩38,542 | -0.62% | 3.2만 |
|---|
| 2026.02.13 | ₩36,115 | ₩39,025 | ₩35,713 | ₩38,636 | +6.98% | 3.5만 |
|---|
| 2026.02.12 | ₩42,445 | ₩43,048 | ₩36,028 | ₩36,893 | -13.08% | 10만 |
|---|
| 2026.02.11 | ₩50,183 | ₩50,840 | ₩48,560 | ₩49,459 | -1.44% | 7.3만 |
|---|
| 2026.02.10 | ₩51,028 | ₩52,168 | ₩49,888 | ₩50,035 | -1.94% | 8.2만 |
|---|
| 2026.02.09 | ₩48,319 | ₩51,103 | ₩48,319 | ₩50,639 | +4.80% | 3.7만 |
|---|
| 2026.02.06 | ₩47,474 | ₩48,533 | ₩46,884 | ₩48,435 | +2.03% | 1.4만 |
|---|
| 2026.02.05 | ₩45,395 | ₩46,401 | ₩45,194 | ₩45,657 | +0.58% | 5.3천 |
|---|
| 2026.02.04 | ₩47,380 | ₩47,380 | ₩44,296 | ₩44,389 | -6.31% | 1.1만 |
|---|
| 2026.02.03 | ₩45,918 | ₩46,696 | ₩44,966 | ₩46,554 | +1.38% | 1.8만 |
|---|
| 2026.02.02 | ₩41,385 | ₩44,296 | ₩41,385 | ₩43,852 | +5.96% | 8.7천 |
|---|
| 2026.01.30 | ₩40,165 | ₩41,600 | ₩40,165 | ₩41,402 | +3.08% | 7.3천 |
|---|
| 2026.01.29 | ₩42,378 | ₩42,378 | ₩40,822 | ₩41,592 | -1.85% | 1.1만 |
|---|
| 2026.01.28 | ₩41,908 | ₩42,230 | ₩41,426 | ₩42,187 | +0.67% | 7.8천 |
|---|
| 2026.01.27 | ₩40,715 | ₩41,982 | ₩40,715 | ₩41,902 | +2.92% | 1.6만 |
|---|
| 2026.01.26 | ₩39,360 | ₩40,447 | ₩39,360 | ₩40,145 | +1.99% | 8천 |
|---|
| 2026.01.23 | ₩37,529 | ₩37,966 | ₩37,402 | ₩37,756 | +0.61% | 2.4천 |
|---|
| 2026.01.22 | ₩36,906 | ₩37,783 | ₩36,906 | ₩37,476 | +1.54% | 1.9천 |
|---|
| 2026.01.21 | ₩36,870 | ₩37,463 | ₩36,323 | ₩36,862 | -0.02% | 6천 |
|---|
| 2026.01.20 | ₩37,684 | ₩37,684 | ₩36,464 | ₩36,525 | -3.07% | 4천 |
|---|
| 2026.01.16 | ₩38,316 | ₩38,502 | ₩37,952 | ₩38,479 | +0.43% | 8.7천 |
|---|
| 2026.01.15 | ₩38,408 | ₩39,347 | ₩38,408 | ₩38,495 | +0.23% | 9.3천 |
|---|
| 2026.01.14 | ₩37,979 | ₩37,979 | ₩37,215 | ₩37,711 | -0.71% | 5.5천 |
|---|
| 2026.01.13 | ₩37,774 | ₩38,770 | ₩37,774 | ₩38,770 | +2.64% | 4천 |
|---|
| 2026.01.12 | ₩36,945 | ₩37,389 | ₩36,879 | ₩37,351 | +1.10% | 5.1천 |
|---|
| 2026.01.09 | ₩37,228 | ₩37,464 | ₩37,014 | ₩37,205 | -0.06% | 3.2천 |
|---|
| 2026.01.08 | ₩37,322 | ₩37,630 | ₩37,121 | ₩37,350 | +0.08% | 2.3만 |
|---|
| 2026.01.07 | ₩38,422 | ₩38,636 | ₩37,684 | ₩38,115 | -0.80% | 2.4만 |
|---|
| 2026.01.06 | ₩39,132 | ₩39,132 | ₩38,448 | ₩38,691 | -1.13% | 3만 |
|---|
| 2026.01.05 | ₩40,044 | ₩40,044 | ₩38,958 | ₩39,051 | -2.48% | 3.2천 |
|---|
| 2026.01.02 | ₩39,991 | ₩39,991 | ₩39,106 | ₩39,523 | -1.17% | 3.8천 |
|---|
| 2025.12.31 | ₩40,339 | ₩40,801 | ₩40,161 | ₩40,161 | -0.44% | 4.5천 |
|---|
| 2025.12.30 | ₩40,715 | ₩40,769 | ₩40,494 | ₩40,626 | -0.22% | 1.6천 |
|---|
| 2025.12.29 | ₩41,479 | ₩41,479 | ₩40,688 | ₩40,943 | -1.29% | 2.7천 |
|---|
| 2025.12.26 | ₩41,231 | ₩41,406 | ₩41,117 | ₩41,406 | +0.42% | 1.8천 |
|---|
| 2025.12.24 | ₩41,546 | ₩41,546 | ₩41,131 | ₩41,359 | -0.45% | 1.2천 |
|---|
| 2025.12.23 | ₩41,117 | ₩41,326 | ₩40,903 | ₩41,326 | +0.51% | 3.9천 |
|---|
| 2025.12.22 | ₩42,767 | ₩42,767 | ₩41,520 | ₩41,738 | -2.41% | 8.9천 |
|---|
| 2025.12.19 | ₩40,406 | ₩42,606 | ₩40,406 | ₩41,984 | +3.90% | 7천 |
|---|
| 2025.12.18 | ₩40,440 | ₩40,795 | ₩40,406 | ₩40,518 | +0.19% | 2.2천 |
|---|
| 2025.12.17 | ₩40,636 | ₩40,636 | ₩39,481 | ₩39,529 | -2.72% | 8.9천 |
|---|
| 2025.12.16 | ₩42,297 | ₩42,297 | ₩40,983 | ₩41,254 | -2.47% | 7.5천 |
|---|
| 2025.12.15 | ₩41,975 | ₩42,250 | ₩41,292 | ₩41,975 | 0.00% | 1.8만 |
|---|
| 2025.12.12 | ₩42,659 | ₩42,659 | ₩41,399 | ₩41,463 | -2.80% | 1.2만 |
|---|
| 2025.12.11 | ₩44,027 | ₩44,215 | ₩42,610 | ₩43,036 | -2.25% | 7.6천 |
|---|
| 2025.12.10 | ₩42,941 | ₩44,711 | ₩42,941 | ₩44,233 | +3.01% | 1.7만 |
|---|
| 2025.12.09 | ₩42,794 | ₩43,758 | ₩42,606 | ₩43,425 | +1.48% | 2.3만 |
|---|
| 2025.12.08 | ₩42,566 | ₩43,169 | ₩42,566 | ₩42,677 | +0.26% | 1.8만 |
|---|
| 2025.12.05 | ₩41,593 | ₩41,882 | ₩41,345 | ₩41,768 | +0.42% | 2.4천 |
|---|
| 2025.12.04 | ₩41,314 | ₩41,570 | ₩41,104 | ₩41,570 | +0.62% | 3.5천 |
|---|
| 2025.12.03 | ₩40,138 | ₩41,694 | ₩39,562 | ₩41,632 | +3.72% | 1.8만 |
|---|
| 2025.12.02 | ₩39,870 | ₩40,742 | ₩39,647 | ₩40,714 | +2.12% | 1.1만 |
|---|
| 2025.12.01 | ₩40,545 | ₩40,545 | ₩39,722 | ₩39,735 | -2.00% | 3.9천 |
|---|
| 2025.11.28 | ₩40,125 | ₩40,691 | ₩39,776 | ₩40,691 | +1.41% | 7.4천 |
|---|
| 2025.11.26 | ₩40,393 | ₩40,393 | ₩39,267 | ₩39,934 | -1.14% | 8천 |
|---|
| 2025.11.25 | ₩40,353 | ₩40,447 | ₩40,004 | ₩40,098 | -0.63% | 5.3천 |
|---|
| 2025.11.24 | ₩40,648 | ₩40,648 | ₩39,642 | ₩40,205 | -1.09% | 2만 |
|---|
| 2025.11.21 | ₩39,857 | ₩40,769 | ₩39,682 | ₩39,917 | +0.15% | 2.5만 |
|---|
| 2025.11.20 | ₩43,370 | ₩44,258 | ₩39,240 | ₩39,283 | -9.42% | 8.2만 |
|---|
| 2025.11.19 | ₩42,331 | ₩42,905 | ₩42,079 | ₩42,606 | +0.65% | 1.4만 |
|---|
| 2025.11.18 | ₩41,654 | ₩41,774 | ₩40,585 | ₩41,546 | -0.26% | 1.2만 |
|---|
| 2025.11.17 | ₩42,914 | ₩43,571 | ₩41,694 | ₩41,839 | -2.51% | 1.7만 |
|---|
| 2025.11.14 | ₩40,621 | ₩42,753 | ₩38,891 | ₩42,253 | +4.02% | 2.9만 |
|---|
| 2025.11.13 | ₩42,016 | ₩43,062 | ₩40,862 | ₩41,542 | -1.13% | 7.3만 |
|---|
| 2025.11.12 | ₩36,115 | ₩38,341 | ₩35,878 | ₩38,200 | +5.77% | 9.2만 |
|---|
| 2025.11.11 | ₩35,847 | ₩36,248 | ₩35,337 | ₩35,794 | -0.15% | 1만 |
|---|
| 2025.11.10 | ₩35,967 | ₩36,519 | ₩35,364 | ₩36,228 | +0.72% | 3.2만 |
|---|
| 2025.11.07 | ₩35,395 | ₩35,458 | ₩34,762 | ₩35,186 | -0.59% | 4.6천 |
|---|
| 2025.11.06 | ₩36,370 | ₩36,370 | ₩35,163 | ₩35,167 | -3.31% | 3.5천 |
|---|
| 2025.11.05 | ₩35,967 | ₩36,678 | ₩35,833 | ₩36,289 | +0.89% | 1.9만 |
|---|
| 2025.11.04 | ₩37,865 | ₩37,925 | ₩36,397 | ₩36,473 | -3.68% | 1.4만 |
|---|
| 2025.11.03 | ₩39,226 | ₩39,226 | ₩38,086 | ₩38,746 | -1.22% | 2.4만 |
|---|
| 2025.10.31 | ₩37,012 | ₩37,550 | ₩36,946 | ₩37,432 | +1.13% | 1.3만 |
|---|
| 2025.10.30 | ₩36,155 | ₩37,251 | ₩36,155 | ₩37,251 | +3.03% | 6.8천 |
|---|
| 2025.10.29 | ₩36,893 | ₩36,893 | ₩35,337 | ₩35,600 | -3.50% | 4.3천 |
|---|
| 2025.10.28 | ₩35,847 | ₩36,996 | ₩35,695 | ₩36,996 | +3.21% | 1.2만 |
|---|
| 2025.10.27 | ₩35,057 | ₩35,766 | ₩35,056 | ₩35,754 | +1.99% | 6.9천 |
|---|
| 2025.10.24 | ₩34,915 | ₩35,082 | ₩34,640 | ₩35,002 | +0.25% | 2.5천 |
|---|
| 2025.10.23 | ₩35,190 | ₩35,650 | ₩34,626 | ₩34,696 | -1.40% | 3.2천 |
|---|
| 2025.10.22 | ₩35,176 | ₩35,190 | ₩34,319 | ₩35,103 | -0.21% | 5.4천 |
|---|
| 2025.10.21 | ₩34,989 | ₩35,632 | ₩34,989 | ₩35,246 | +0.74% | 5.1천 |
|---|
| 2025.10.20 | ₩35,297 | ₩35,297 | ₩34,748 | ₩35,143 | -0.44% | 8천 |
|---|
| 2025.10.17 | ₩33,352 | ₩35,029 | ₩33,352 | ₩34,609 | +3.77% | 7.6천 |
|---|
| 2025.10.16 | ₩34,251 | ₩34,252 | ₩33,084 | ₩33,574 | -1.98% | 1.1만 |
|---|
| 2025.10.15 | ₩33,487 | ₩34,640 | ₩33,487 | ₩33,989 | +1.50% | 9천 |
|---|
| 2025.10.14 | ₩31,783 | ₩33,674 | ₩31,783 | ₩33,212 | +4.49% | 1.2만 |
|---|
| 2025.10.13 | ₩33,285 | ₩33,460 | ₩31,917 | ₩32,088 | -3.60% | 1.6만 |
|---|
| 2025.10.10 | ₩34,680 | ₩35,297 | ₩32,580 | ₩32,580 | -6.06% | 1.9만 |
|---|