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 | ₩78,371 | ₩80,234 | ₩77,942 | ₩79,982 | +2.06% | 1.2만 |
| 2026.10.08 | ₩77,775 | ₩78,391 | ₩75,416 | ₩75,467 | -2.97% | 1.1만 |
| 2026.10.07 | ₩78,259 | ₩79,946 | ₩77,735 | ₩78,981 | +0.92% | 1.9만 |
| 2026.10.06 | ₩74,050 | ₩80,039 | ₩73,855 | ₩79,511 | +7.38% | 6.1만 |
| 2026.10.05 | ₩72,361 | ₩73,373 | ₩71,664 | ₩72,877 | +0.71% | 1.3만 |
| 2026.10.02 | ₩69,681 | ₩72,267 | ₩69,359 | ₩72,171 | +3.57% | 7만 |
| 2026.10.01 | ₩66,117 | ₩67,671 | ₩65,849 | ₩67,403 | +1.95% | 8.9천 |
| 2026.09.30 | ₩65,741 | ₩67,001 | ₩65,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,285 |
| +0.83% |
| 1.1만 |
| 2026.09.29 | ₩64,911 | ₩65,594 | ₩64,522 | ₩65,232 | +0.50% | 3.9천 |
|---|
| 2026.09.28 | ₩65,112 | ₩65,741 | ₩64,267 | ₩65,110 | -0.00% | 9.3천 |
|---|
| 2026.09.25 | ₩65,286 | ₩67,175 | ₩64,951 | ₩65,085 | -0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩63,477 | ₩65,514 | ₩63,249 | ₩65,514 | +3.21% | 2만 |
|---|
| 2026.09.23 | ₩64,696 | ₩65,259 | ₩64,321 | ₩64,911 | +0.33% | 1.4만 |
|---|
| 2026.09.22 | ₩69,493 | ₩69,493 | ₩62,432 | ₩64,629 | -7.00% | 15.9만 |
|---|
| 2026.09.21 | ₩69,306 | ₩71,399 | ₩68,423 | ₩71,399 | +3.02% | 9.8천 |
|---|
| 2026.09.18 | ₩70,552 | ₩70,646 | ₩67,443 | ₩69,225 | -1.88% | 1.7만 |
|---|
| 2026.09.17 | ₩69,788 | ₩71,369 | ₩69,078 | ₩70,137 | +0.50% | 7.6천 |
|---|
| 2026.09.16 | ₩70,914 | ₩71,061 | ₩66,813 | ₩67,108 | -5.37% | 1.4만 |
|---|
| 2026.09.15 | ₩71,168 | ₩71,892 | ₩69,882 | ₩70,150 | -1.43% | 9만 |
|---|
| 2026.09.14 | ₩69,761 | ₩71,664 | ₩69,386 | ₩70,072 | +0.45% | 1.1만 |
|---|
| 2026.09.11 | ₩68,917 | ₩72,776 | ₩68,917 | ₩72,711 | +5.50% | 3.1만 |
|---|
| 2026.09.10 | ₩69,011 | ₩69,299 | ₩66,880 | ₩67,041 | -2.85% | 1.3만 |
|---|
| 2026.09.09 | ₩69,721 | ₩70,472 | ₩69,396 | ₩69,396 | -0.47% | 4.7천 |
|---|
| 2026.09.08 | ₩68,890 | ₩69,480 | ₩68,629 | ₩69,051 | +0.23% | 10.5만 |
|---|
| 2026.09.04 | ₩69,520 | ₩70,552 | ₩69,038 | ₩69,038 | -0.69% | 2만 |
|---|
| 2026.09.03 | ₩68,287 | ₩69,815 | ₩67,336 | ₩68,570 | +0.41% | 2.2만 |
|---|
| 2026.09.02 | ₩70,954 | ₩70,954 | ₩68,341 | ₩69,855 | -1.55% | 2.3만 |
|---|
| 2026.09.01 | ₩70,311 | ₩70,311 | ₩69,192 | ₩70,163 | -0.21% | 10.2만 |
|---|
| 2026.08.31 | ₩70,552 | ₩72,080 | ₩70,552 | ₩70,860 | +0.44% | 3.3만 |
|---|
| 2026.08.28 | ₩73,741 | ₩73,741 | ₩70,143 | ₩70,217 | -4.78% | 4.8만 |
|---|
| 2026.08.27 | ₩73,534 | ₩73,674 | ₩72,629 | ₩73,275 | -0.35% | 2.1만 |
|---|
| 2026.08.26 | ₩73,239 | ₩74,264 | ₩72,482 | ₩73,586 | +0.47% | 6.1만 |
|---|
| 2026.08.25 | ₩73,232 | ₩73,768 | ₩71,463 | ₩71,852 | -1.88% | 15.8만 |
|---|
| 2026.08.24 | ₩70,539 | ₩71,899 | ₩69,949 | ₩70,943 | +0.57% | 2.5만 |
|---|
| 2026.08.21 | ₩71,771 | ₩73,366 | ₩71,530 | ₩71,838 | +0.09% | 5.9만 |
|---|
| 2026.08.20 | ₩71,209 | ₩72,656 | ₩69,909 | ₩70,222 | -1.39% | 4만 |
|---|
| 2026.08.19 | ₩73,782 | ₩73,782 | ₩71,517 | ₩71,678 | -2.85% | 4.1만 |
|---|
| 2026.08.18 | ₩73,031 | ₩74,117 | ₩71,403 | ₩73,071 | +0.06% | 4.2만 |
|---|
| 2026.08.17 | ₩72,884 | ₩75,711 | ₩72,495 | ₩74,438 | +2.13% | 16.3만 |
|---|
| 2026.08.14 | ₩74,478 | ₩75,470 | ₩70,907 | ₩72,843 | -2.20% | 15.5만 |
|---|
| 2026.08.13 | ₩76,019 | ₩79,061 | ₩72,659 | ₩75,376 | -0.85% | 49.5만 |
|---|
| 2026.08.12 | ₩89,554 | ₩91,590 | ₩88,669 | ₩91,095 | +1.72% | 40만 |
|---|
| 2026.08.11 | ₩89,781 | ₩89,781 | ₩85,761 | ₩85,875 | -4.35% | 3.1만 |
|---|
| 2026.08.10 | ₩90,224 | ₩91,711 | ₩88,898 | ₩88,898 | -1.47% | 1.7만 |
|---|
| 2026.08.07 | ₩87,450 | ₩88,575 | ₩85,279 | ₩87,557 | +0.12% | 8.2천 |
|---|
| 2026.08.06 | ₩87,838 | ₩88,319 | ₩86,351 | ₩86,614 | -1.39% | 2만 |
|---|
| 2026.08.05 | ₩90,277 | ₩91,255 | ₩87,235 | ₩87,838 | -2.70% | 2.2만 |
|---|
| 2026.08.04 | ₩84,234 | ₩88,133 | ₩84,234 | ₩87,812 | +4.25% | 2.1만 |
|---|
| 2026.08.03 | ₩79,611 | ₩80,066 | ₩78,096 | ₩79,821 | +0.26% | 1.4만 |
|---|
| 2026.07.31 | ₩78,552 | ₩81,366 | ₩77,828 | ₩80,214 | +2.12% | 6.1천 |
|---|
| 2026.07.30 | ₩76,837 | ₩77,094 | ₩75,617 | ₩77,094 | +0.33% | 3.3천 |
|---|
| 2026.07.29 | ₩80,555 | ₩81,741 | ₩75,323 | ₩75,671 | -6.06% | 1.3만 |
|---|
| 2026.07.28 | ₩74,894 | ₩81,580 | ₩74,894 | ₩79,892 | +6.67% | 2만 |
|---|
| 2026.07.27 | ₩79,034 | ₩79,034 | ₩75,792 | ₩78,592 | -0.56% | 1.7만 |
|---|
| 2026.07.24 | ₩76,100 | ₩78,204 | ₩75,320 | ₩78,003 | +2.50% | 5.8천 |
|---|
| 2026.07.23 | ₩74,090 | ₩76,756 | ₩74,090 | ₩76,043 | +2.64% | 1.2만 |
|---|
| 2026.07.22 | ₩75,108 | ₩77,132 | ₩75,108 | ₩75,497 | +0.52% | 4.2천 |
|---|
| 2026.07.21 | ₩74,733 | ₩75,349 | ₩73,567 | ₩75,282 | +0.74% | 1.8만 |
|---|
| 2026.07.20 | ₩75,470 | ₩76,113 | ₩73,366 | ₩73,406 | -2.73% | 6천 |
|---|
| 2026.07.17 | ₩70,525 | ₩76,207 | ₩70,525 | ₩75,148 | +6.56% | 1.4만 |
|---|
| 2026.07.16 | ₩73,446 | ₩73,446 | ₩69,788 | ₩71,879 | -2.13% | 1만 |
|---|
| 2026.07.15 | ₩80,080 | ₩80,080 | ₩73,634 | ₩75,028 | -6.31% | 1.8만 |
|---|
| 2026.07.14 | ₩86,378 | ₩86,378 | ₩82,009 | ₩82,545 | -4.44% | 2.6만 |
|---|
| 2026.07.13 | ₩85,801 | ₩87,101 | ₩82,841 | ₩85,788 | -0.02% | 2만 |
|---|
| 2026.07.10 | ₩82,465 | ₩88,790 | ₩82,398 | ₩88,642 | +7.49% | 2만 |
|---|
| 2026.07.09 | ₩80,736 | ₩85,835 | ₩80,522 | ₩84,177 | +4.26% | 1.5만 |
|---|
| 2026.07.08 | ₩75,403 | ₩78,364 | ₩75,403 | ₩78,003 | +3.45% | 8.5천 |
|---|
| 2026.07.07 | ₩77,587 | ₩78,364 | ₩75,229 | ₩75,229 | -3.04% | 3.4만 |
|---|
| 2026.07.06 | ₩76,314 | ₩79,925 | ₩76,314 | ₩78,726 | +3.16% | 6.8천 |
|---|
| 2026.07.02 | ₩80,616 | ₩80,616 | ₩75,162 | ₩76,463 | -5.15% | 8천 |
|---|
| 2026.07.01 | ₩81,728 | ₩82,706 | ₩79,892 | ₩82,706 | +1.20% | 9.2천 |
|---|
| 2026.06.30 | ₩82,076 | ₩85,064 | ₩82,076 | ₩83,054 | +1.19% | 2.5만 |
|---|
| 2026.06.29 | ₩79,932 | ₩83,791 | ₩79,879 | ₩83,470 | +4.43% | 1.8만 |
|---|
| 2026.06.26 | ₩81,755 | ₩81,755 | ₩77,520 | ₩77,654 | -5.02% | 2.5만 |
|---|
| 2026.06.25 | ₩87,544 | ₩88,026 | ₩83,978 | ₩85,296 | -2.57% | 2만 |
|---|
| 2026.06.24 | ₩86,780 | ₩91,416 | ₩85,600 | ₩86,847 | +0.08% | 2만 |
|---|
| 2026.06.23 | ₩84,555 | ₩90,331 | ₩83,952 | ₩88,964 | +5.21% | 2.7만 |
|---|
| 2026.06.22 | ₩86,471 | ₩90,049 | ₩86,471 | ₩89,822 | +3.87% | 1.9만 |
|---|
| 2026.06.18 | ₩86,069 | ₩87,329 | ₩84,461 | ₩86,823 | +0.87% | 2만 |
|---|
| 2026.06.17 | ₩85,493 | ₩86,036 | ₩83,912 | ₩83,912 | -1.85% | 1만 |
|---|
| 2026.06.16 | ₩87,557 | ₩88,086 | ₩86,518 | ₩86,833 | -0.83% | 3.4만 |
|---|
| 2026.06.15 | ₩90,612 | ₩91,121 | ₩87,075 | ₩88,039 | -2.84% | 2.4만 |
|---|
| 2026.06.12 | ₩90,190 | ₩91,810 | ₩89,125 | ₩89,232 | -1.06% | 8.8천 |
|---|
| 2026.06.11 | ₩83,966 | ₩91,148 | ₩83,939 | ₩90,256 | +7.49% | 2.1만 |
|---|
| 2026.06.10 | ₩86,820 | ₩88,636 | ₩86,163 | ₩86,163 | -0.76% | 1만 |
|---|
| 2026.06.09 | ₩93,949 | ₩93,949 | ₩83,564 | ₩88,401 | -5.91% | 4.2만 |
|---|
| 2026.06.08 | ₩92,247 | ₩97,218 | ₩91,450 | ₩94,391 | +2.32% | 3만 |
|---|
| 2026.06.05 | ₩101,306 | ₩101,306 | ₩90,358 | ₩90,604 | -10.56% | 5.1만 |
|---|
| 2026.06.04 | ₩98,384 | ₩104,388 | ₩95,208 | ₩103,919 | +5.63% | 4.8만 |
|---|
| 2026.06.03 | ₩97,178 | ₩103,115 | ₩96,548 | ₩98,679 | +1.54% | 6.4만 |
|---|
| 2026.06.02 | ₩93,801 | ₩101,158 | ₩93,748 | ₩101,158 | +7.84% | 10.7만 |
|---|
| 2026.06.01 | ₩88,281 | ₩91,664 | ₩86,605 | ₩90,719 | +2.76% | 3.6만 |
|---|
| 2026.05.29 | ₩86,029 | ₩91,028 | ₩85,091 | ₩89,714 | +4.28% | 3.7만 |
|---|
| 2026.05.28 | ₩89,379 | ₩89,379 | ₩86,337 | ₩87,080 | -2.57% | 2.5만 |
|---|
| 2026.05.27 | ₩85,239 | ₩89,393 | ₩84,059 | ₩88,656 | +4.01% | 4.3만 |
|---|
| 2026.05.26 | ₩90,719 | ₩90,719 | ₩84,877 | ₩86,672 | -4.46% | 7.6만 |
|---|
| 2026.05.22 | ₩87,115 | ₩90,277 | ₩87,101 | ₩89,808 | +3.09% | 6만 |
|---|
| 2026.05.21 | ₩80,401 | ₩87,048 | ₩80,401 | ₩86,632 | +7.75% | 4만 |
|---|
| 2026.05.20 | ₩82,987 | ₩83,952 | ₩80,401 | ₩81,286 | -2.05% | 2.3만 |
|---|
| 2026.05.19 | ₩85,259 | ₩86,431 | ₩81,902 | ₩82,907 | -2.76% | 12만 |
|---|
| 2026.05.18 | ₩87,651 | ₩88,441 | ₩84,053 | ₩87,731 | +0.09% | 6.8만 |
|---|
| 2026.05.15 | ₩81,272 | ₩87,490 | ₩80,817 | ₩86,940 | +6.97% | 14.6만 |
|---|
| 2026.05.14 | ₩85,761 | ₩87,972 | ₩81,205 | ₩82,894 | -3.34% | 49.3만 |
|---|
| 2026.05.13 | ₩62,793 | ₩66,117 | ₩62,405 | ₩66,117 | +5.29% | 40.6만 |
|---|
| 2026.05.12 | ₩62,927 | ₩62,927 | ₩60,475 | ₩62,405 | -0.83% | 8.1만 |
|---|
| 2026.05.11 | ₩59,242 | ₩61,735 | ₩57,862 | ₩61,735 | +4.21% | 5.9만 |
|---|
| 2026.05.08 | ₩55,792 | ₩59,497 | ₩55,651 | ₩58,994 | +5.74% | 6.3만 |
|---|
| 2026.05.07 | ₩53,520 | ₩54,245 | ₩53,508 | ₩53,936 | +0.78% | 1.5만 |
|---|
| 2026.05.06 | ₩54,981 | ₩55,035 | ₩52,703 | ₩53,164 | -3.30% | 2.2만 |
|---|
| 2026.05.05 | ₩55,798 | ₩56,897 | ₩55,691 | ₩56,450 | +1.17% | 9.9천 |
|---|
| 2026.05.04 | ₩54,700 | ₩55,015 | ₩54,190 | ₩54,500 | -0.37% | 8천 |
|---|
| 2026.05.01 | ₩53,293 | ₩54,726 | ₩53,293 | ₩53,595 | +0.57% | 9.6천 |
|---|
| 2026.04.30 | ₩51,604 | ₩53,386 | ₩50,921 | ₩53,310 | +3.31% | 1.4만 |
|---|
| 2026.04.29 | ₩48,107 | ₩51,044 | ₩48,107 | ₩51,044 | +6.11% | 1.5만 |
|---|
| 2026.04.28 | ₩49,581 | ₩49,581 | ₩47,705 | ₩48,124 | -2.94% | 2.8천 |
|---|
| 2026.04.27 | ₩50,117 | ₩50,613 | ₩49,219 | ₩49,721 | -0.79% | 5.2천 |
|---|
| 2026.04.24 | ₩48,951 | ₩51,268 | ₩48,951 | ₩50,532 | +3.23% | 6.3천 |
|---|
| 2026.04.23 | ₩50,278 | ₩51,463 | ₩50,090 | ₩50,103 | -0.35% | 1.5만 |
|---|
| 2026.04.22 | ₩51,457 | ₩52,234 | ₩51,149 | ₩51,611 | +0.30% | 8.3천 |
|---|
| 2026.04.21 | ₩49,514 | ₩51,497 | ₩49,072 | ₩51,435 | +3.88% | 1.9만 |
|---|
| 2026.04.20 | ₩47,303 | ₩49,701 | ₩47,303 | ₩49,151 | +3.91% | 2.5만 |
|---|
| 2026.04.17 | ₩46,673 | ₩47,651 | ₩46,204 | ₩47,494 | +1.76% | 7.7천 |
|---|
| 2026.04.16 | ₩43,820 | ₩45,671 | ₩43,820 | ₩45,671 | +4.22% | 6.2천 |
|---|
| 2026.04.15 | ₩43,711 | ₩43,711 | ₩42,124 | ₩43,533 | -0.41% | 9.4천 |
|---|
| 2026.04.14 | ₩43,350 | ₩43,744 | ₩42,546 | ₩43,744 | +0.91% | 7.6천 |
|---|
| 2026.04.13 | ₩43,055 | ₩43,512 | ₩42,532 | ₩43,512 | +1.06% | 3.3천 |
|---|
| 2026.04.10 | ₩45,561 | ₩45,574 | ₩42,814 | ₩43,356 | -4.84% | 5.4천 |
|---|
| 2026.04.09 | ₩45,735 | ₩46,077 | ₩43,497 | ₩44,411 | -2.89% | 7.5천 |
|---|
| 2026.04.08 | ₩43,350 | ₩44,924 | ₩43,246 | ₩44,924 | +3.63% | 7.4천 |
|---|
| 2026.04.07 | ₩41,541 | ₩41,775 | ₩41,152 | ₩41,775 | +0.56% | 2.1천 |
|---|
| 2026.04.06 | ₩40,919 | ₩41,614 | ₩40,603 | ₩41,614 | +1.70% | 1.6천 |
|---|
| 2026.04.02 | ₩39,772 | ₩40,237 | ₩39,772 | ₩40,237 | +1.17% | 1.9천 |
|---|
| 2026.04.01 | ₩38,981 | ₩39,531 | ₩38,798 | ₩38,798 | -0.47% | 1천 |
|---|
| 2026.03.31 | ₩38,258 | ₩38,579 | ₩37,400 | ₩38,453 | +0.51% | 7.8천 |
|---|
| 2026.03.30 | ₩40,386 | ₩40,386 | ₩37,527 | ₩37,955 | -6.02% | 6.6천 |
|---|
| 2026.03.27 | ₩42,519 | ₩42,519 | ₩40,482 | ₩40,919 | -3.76% | 2만 |
|---|
| 2026.03.26 | ₩43,618 | ₩44,087 | ₩43,102 | ₩43,269 | -0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩42,914 | ₩43,752 | ₩42,787 | ₩42,915 | +0.00% | 6.3천 |
|---|
| 2026.03.24 | ₩39,685 | ₩41,956 | ₩39,685 | ₩41,878 | +5.53% | 8.4천 |
|---|
| 2026.03.23 | ₩40,160 | ₩40,717 | ₩39,973 | ₩40,148 | -0.03% | 8.5천 |
|---|
| 2026.03.20 | ₩39,973 | ₩40,241 | ₩38,137 | ₩38,925 | -2.62% | 9.4천 |
|---|
| 2026.03.19 | ₩39,115 | ₩40,201 | ₩39,035 | ₩39,831 | +1.83% | 3.4천 |
|---|
| 2026.03.18 | ₩41,031 | ₩41,378 | ₩38,887 | ₩38,918 | -5.15% | 4.7천 |
|---|
| 2026.03.17 | ₩40,455 | ₩41,184 | ₩40,455 | ₩40,683 | +0.56% | 1.4천 |
|---|
| 2026.03.16 | ₩40,020 | ₩40,315 | ₩39,732 | ₩40,315 | +0.74% | 1.4천 |
|---|
| 2026.03.13 | ₩39,973 | ₩40,321 | ₩39,410 | ₩39,638 | -0.84% | 3.4천 |
|---|
| 2026.03.12 | ₩39,285 | ₩39,303 | ₩38,499 | ₩39,130 | -0.40% | 6.3천 |
|---|
| 2026.03.11 | ₩39,102 | ₩39,852 | ₩38,593 | ₩39,611 | +1.30% | 1.1만 |
|---|
| 2026.03.10 | ₩39,249 | ₩40,308 | ₩39,074 | ₩39,074 | -0.45% | 5.6천 |
|---|
| 2026.03.09 | ₩38,392 | ₩38,619 | ₩36,743 | ₩37,711 | -1.77% | 3만 |
|---|
| 2026.03.06 | ₩40,321 | ₩40,966 | ₩40,174 | ₩40,268 | -0.13% | 3.3천 |
|---|
| 2026.03.05 | ₩41,996 | ₩42,952 | ₩40,884 | ₩41,641 | -0.85% | 1.1만 |
|---|
| 2026.03.04 | ₩41,018 | ₩42,693 | ₩40,830 | ₩42,657 | +4.00% | 1.3만 |
|---|
| 2026.03.03 | ₩39,879 | ₩40,897 | ₩39,691 | ₩40,636 | +1.90% | 1.9만 |
|---|
| 2026.03.02 | ₩40,308 | ₩41,141 | ₩39,370 | ₩41,141 | +2.07% | 1.1만 |
|---|
| 2026.02.27 | ₩39,236 | ₩41,184 | ₩38,993 | ₩41,184 | +4.97% | 1.4만 |
|---|
| 2026.02.26 | ₩40,884 | ₩40,884 | ₩39,524 | ₩39,799 | -2.65% | 5천 |
|---|
| 2026.02.25 | ₩40,321 | ₩41,125 | ₩40,321 | ₩40,844 | +1.30% | 5.3천 |
|---|
| 2026.02.24 | ₩39,785 | ₩40,415 | ₩39,745 | ₩39,933 | +0.37% | 3.9천 |
|---|
| 2026.02.23 | ₩40,844 | ₩41,273 | ₩38,867 | ₩39,395 | -3.55% | 1.5만 |
|---|
| 2026.02.20 | ₩40,455 | ₩41,045 | ₩39,738 | ₩40,989 | +1.32% | 8천 |
|---|
| 2026.02.19 | ₩39,975 | ₩40,938 | ₩39,967 | ₩40,375 | +1.00% | 1.1만 |
|---|
| 2026.02.18 | ₩38,526 | ₩40,201 | ₩38,526 | ₩39,973 | +3.76% | 1.9만 |
|---|
| 2026.02.17 | ₩38,753 | ₩39,174 | ₩38,110 | ₩38,512 | -0.62% | 3.2만 |
|---|
| 2026.02.13 | ₩36,087 | ₩38,995 | ₩35,685 | ₩38,606 | +6.98% | 3.5만 |
|---|
| 2026.02.12 | ₩42,412 | ₩43,015 | ₩36,000 | ₩36,864 | -13.08% | 10만 |
|---|
| 2026.02.11 | ₩50,144 | ₩50,800 | ₩48,522 | ₩49,420 | -1.44% | 7.3만 |
|---|
| 2026.02.10 | ₩50,988 | ₩52,127 | ₩49,849 | ₩49,996 | -1.94% | 8.2만 |
|---|
| 2026.02.09 | ₩48,281 | ₩51,063 | ₩48,281 | ₩50,599 | +4.80% | 3.7만 |
|---|
| 2026.02.06 | ₩47,437 | ₩48,495 | ₩46,847 | ₩48,398 | +2.03% | 1.4만 |
|---|
| 2026.02.05 | ₩45,360 | ₩46,365 | ₩45,159 | ₩45,621 | +0.58% | 5.3천 |
|---|
| 2026.02.04 | ₩47,343 | ₩47,343 | ₩44,261 | ₩44,355 | -6.31% | 1.1만 |
|---|
| 2026.02.03 | ₩45,882 | ₩46,659 | ₩44,931 | ₩46,517 | +1.38% | 1.8만 |
|---|
| 2026.02.02 | ₩41,353 | ₩44,261 | ₩41,353 | ₩43,817 | +5.96% | 8.7천 |
|---|
| 2026.01.30 | ₩40,134 | ₩41,567 | ₩40,134 | ₩41,369 | +3.08% | 7.3천 |
|---|
| 2026.01.29 | ₩42,345 | ₩42,345 | ₩40,790 | ₩41,559 | -1.85% | 1.1만 |
|---|
| 2026.01.28 | ₩41,876 | ₩42,197 | ₩41,393 | ₩42,154 | +0.67% | 7.8천 |
|---|
| 2026.01.27 | ₩40,683 | ₩41,949 | ₩40,683 | ₩41,869 | +2.92% | 1.6만 |
|---|
| 2026.01.26 | ₩39,330 | ₩40,415 | ₩39,330 | ₩40,113 | +1.99% | 8천 |
|---|
| 2026.01.23 | ₩37,499 | ₩37,936 | ₩37,373 | ₩37,727 | +0.61% | 2.4천 |
|---|
| 2026.01.22 | ₩36,877 | ₩37,754 | ₩36,877 | ₩37,447 | +1.54% | 1.9천 |
|---|
| 2026.01.21 | ₩36,841 | ₩37,433 | ₩36,294 | ₩36,833 | -0.02% | 6천 |
|---|
| 2026.01.20 | ₩37,655 | ₩37,655 | ₩36,435 | ₩36,497 | -3.07% | 4천 |
|---|
| 2026.01.16 | ₩38,286 | ₩38,472 | ₩37,923 | ₩38,449 | +0.43% | 8.7천 |
|---|
| 2026.01.15 | ₩38,378 | ₩39,316 | ₩38,378 | ₩38,465 | +0.23% | 9.3천 |
|---|
| 2026.01.14 | ₩37,949 | ₩37,949 | ₩37,186 | ₩37,681 | -0.71% | 5.5천 |
|---|
| 2026.01.13 | ₩37,744 | ₩38,740 | ₩37,744 | ₩38,740 | +2.64% | 4천 |
|---|
| 2026.01.12 | ₩36,916 | ₩37,360 | ₩36,851 | ₩37,322 | +1.10% | 5.1천 |
|---|
| 2026.01.09 | ₩37,199 | ₩37,435 | ₩36,985 | ₩37,176 | -0.06% | 3.2천 |
|---|
| 2026.01.08 | ₩37,293 | ₩37,601 | ₩37,092 | ₩37,321 | +0.08% | 2.3만 |
|---|
| 2026.01.07 | ₩38,392 | ₩38,606 | ₩37,655 | ₩38,085 | -0.80% | 2.4만 |
|---|
| 2026.01.06 | ₩39,102 | ₩39,102 | ₩38,418 | ₩38,661 | -1.13% | 3만 |
|---|
| 2026.01.05 | ₩40,013 | ₩40,013 | ₩38,928 | ₩39,020 | -2.48% | 3.2천 |
|---|
| 2026.01.02 | ₩39,959 | ₩39,959 | ₩39,075 | ₩39,492 | -1.17% | 3.8천 |
|---|
| 2025.12.31 | ₩40,308 | ₩40,769 | ₩40,130 | ₩40,130 | -0.44% | 4.5천 |
|---|
| 2025.12.30 | ₩40,683 | ₩40,737 | ₩40,462 | ₩40,595 | -0.22% | 1.6천 |
|---|
| 2025.12.29 | ₩41,447 | ₩41,447 | ₩40,656 | ₩40,911 | -1.29% | 2.7천 |
|---|
| 2025.12.26 | ₩41,199 | ₩41,373 | ₩41,085 | ₩41,373 | +0.42% | 1.8천 |
|---|
| 2025.12.24 | ₩41,514 | ₩41,514 | ₩41,098 | ₩41,326 | -0.45% | 1.2천 |
|---|
| 2025.12.23 | ₩41,085 | ₩41,294 | ₩40,871 | ₩41,294 | +0.51% | 3.9천 |
|---|
| 2025.12.22 | ₩42,733 | ₩42,733 | ₩41,487 | ₩41,705 | -2.41% | 8.9천 |
|---|
| 2025.12.19 | ₩40,375 | ₩42,572 | ₩40,375 | ₩41,951 | +3.90% | 7천 |
|---|
| 2025.12.18 | ₩40,408 | ₩40,763 | ₩40,375 | ₩40,486 | +0.19% | 2.2천 |
|---|
| 2025.12.17 | ₩40,604 | ₩40,604 | ₩39,450 | ₩39,498 | -2.72% | 8.9천 |
|---|
| 2025.12.16 | ₩42,264 | ₩42,264 | ₩40,951 | ₩41,222 | -2.47% | 7.5천 |
|---|
| 2025.12.15 | ₩41,943 | ₩42,217 | ₩41,259 | ₩41,943 | 0.00% | 1.8만 |
|---|
| 2025.12.12 | ₩42,626 | ₩42,626 | ₩41,366 | ₩41,431 | -2.80% | 1.2만 |
|---|
| 2025.12.11 | ₩43,993 | ₩44,180 | ₩42,576 | ₩43,003 | -2.25% | 7.6천 |
|---|
| 2025.12.10 | ₩42,907 | ₩44,676 | ₩42,907 | ₩44,198 | +3.01% | 1.7만 |
|---|
| 2025.12.09 | ₩42,760 | ₩43,724 | ₩42,572 | ₩43,391 | +1.48% | 2.3만 |
|---|
| 2025.12.08 | ₩42,532 | ₩43,135 | ₩42,532 | ₩42,643 | +0.26% | 1.8만 |
|---|
| 2025.12.05 | ₩41,561 | ₩41,849 | ₩41,313 | ₩41,735 | +0.42% | 2.4천 |
|---|
| 2025.12.04 | ₩41,282 | ₩41,538 | ₩41,072 | ₩41,538 | +0.62% | 3.5천 |
|---|
| 2025.12.03 | ₩40,107 | ₩41,661 | ₩39,531 | ₩41,600 | +3.72% | 1.8만 |
|---|
| 2025.12.02 | ₩39,839 | ₩40,710 | ₩39,616 | ₩40,682 | +2.12% | 1.1만 |
|---|
| 2025.12.01 | ₩40,513 | ₩40,513 | ₩39,691 | ₩39,703 | -2.00% | 3.9천 |
|---|
| 2025.11.28 | ₩40,093 | ₩40,659 | ₩39,745 | ₩40,659 | +1.41% | 7.4천 |
|---|
| 2025.11.26 | ₩40,361 | ₩40,361 | ₩39,236 | ₩39,903 | -1.14% | 8천 |
|---|
| 2025.11.25 | ₩40,321 | ₩40,415 | ₩39,973 | ₩40,067 | -0.63% | 5.3천 |
|---|
| 2025.11.24 | ₩40,616 | ₩40,616 | ₩39,611 | ₩40,174 | -1.09% | 2만 |
|---|
| 2025.11.21 | ₩39,825 | ₩40,737 | ₩39,651 | ₩39,886 | +0.15% | 2.5만 |
|---|
| 2025.11.20 | ₩43,336 | ₩44,223 | ₩39,209 | ₩39,252 | -9.42% | 8.2만 |
|---|
| 2025.11.19 | ₩42,298 | ₩42,871 | ₩42,046 | ₩42,572 | +0.65% | 1.4만 |
|---|
| 2025.11.18 | ₩41,621 | ₩41,742 | ₩40,553 | ₩41,514 | -0.26% | 1.2만 |
|---|
| 2025.11.17 | ₩42,881 | ₩43,537 | ₩41,661 | ₩41,806 | -2.51% | 1.7만 |
|---|
| 2025.11.14 | ₩40,589 | ₩42,720 | ₩38,861 | ₩42,220 | +4.02% | 2.9만 |
|---|
| 2025.11.13 | ₩41,983 | ₩43,028 | ₩40,830 | ₩41,510 | -1.13% | 7.3만 |
|---|
| 2025.11.12 | ₩36,087 | ₩38,311 | ₩35,850 | ₩38,170 | +5.77% | 9.2만 |
|---|
| 2025.11.11 | ₩35,819 | ₩36,219 | ₩35,310 | ₩35,766 | -0.15% | 1만 |
|---|
| 2025.11.10 | ₩35,939 | ₩36,490 | ₩35,336 | ₩36,199 | +0.72% | 3.2만 |
|---|
| 2025.11.07 | ₩35,367 | ₩35,430 | ₩34,735 | ₩35,158 | -0.59% | 4.6천 |
|---|
| 2025.11.06 | ₩36,341 | ₩36,341 | ₩35,135 | ₩35,139 | -3.31% | 3.5천 |
|---|
| 2025.11.05 | ₩35,939 | ₩36,650 | ₩35,805 | ₩36,261 | +0.89% | 1.9만 |
|---|
| 2025.11.04 | ₩37,835 | ₩37,896 | ₩36,368 | ₩36,445 | -3.68% | 1.4만 |
|---|
| 2025.11.03 | ₩39,196 | ₩39,196 | ₩38,057 | ₩38,716 | -1.22% | 2.4만 |
|---|
| 2025.10.31 | ₩36,983 | ₩37,521 | ₩36,918 | ₩37,403 | +1.13% | 1.3만 |
|---|
| 2025.10.30 | ₩36,127 | ₩37,222 | ₩36,127 | ₩37,222 | +3.03% | 6.8천 |
|---|
| 2025.10.29 | ₩36,864 | ₩36,864 | ₩35,310 | ₩35,572 | -3.50% | 4.3천 |
|---|
| 2025.10.28 | ₩35,819 | ₩36,967 | ₩35,667 | ₩36,967 | +3.21% | 1.2만 |
|---|
| 2025.10.27 | ₩35,029 | ₩35,738 | ₩35,028 | ₩35,726 | +1.99% | 6.9천 |
|---|
| 2025.10.24 | ₩34,887 | ₩35,055 | ₩34,613 | ₩34,975 | +0.25% | 2.5천 |
|---|
| 2025.10.23 | ₩35,162 | ₩35,622 | ₩34,599 | ₩34,669 | -1.40% | 3.2천 |
|---|
| 2025.10.22 | ₩35,149 | ₩35,162 | ₩34,292 | ₩35,075 | -0.21% | 5.4천 |
|---|
| 2025.10.21 | ₩34,961 | ₩35,604 | ₩34,961 | ₩35,218 | +0.74% | 5.1천 |
|---|
| 2025.10.20 | ₩35,269 | ₩35,269 | ₩34,721 | ₩35,115 | -0.44% | 8천 |
|---|
| 2025.10.17 | ₩33,326 | ₩35,001 | ₩33,326 | ₩34,582 | +3.77% | 7.6천 |
|---|
| 2025.10.16 | ₩34,224 | ₩34,225 | ₩33,058 | ₩33,547 | -1.98% | 1.1만 |
|---|
| 2025.10.15 | ₩33,460 | ₩34,613 | ₩33,460 | ₩33,963 | +1.50% | 9천 |
|---|
| 2025.10.14 | ₩31,758 | ₩33,648 | ₩31,758 | ₩33,186 | +4.49% | 1.2만 |
|---|
| 2025.10.13 | ₩33,259 | ₩33,434 | ₩31,892 | ₩32,063 | -3.60% | 1.6만 |
|---|
| 2025.10.10 | ₩34,653 | ₩35,269 | ₩32,554 | ₩32,554 | -6.06% | 1.9만 |
|---|