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 | ₩78,434 | ₩80,298 | ₩78,005 | ₩80,046 | +2.06% | 1.2만 |
| 2026.10.08 | ₩77,837 | ₩78,454 | ₩75,477 | ₩75,528 | -2.97% | 1.1만 |
| 2026.10.07 | ₩78,322 | ₩80,010 | ₩77,797 | ₩79,044 | +0.92% | 1.9만 |
| 2026.10.06 | ₩74,109 | ₩80,104 | ₩73,915 | ₩79,576 | +7.38% | 6.1만 |
| 2026.10.05 | ₩72,419 | ₩73,432 | ₩71,722 | ₩72,936 | +0.71% | 1.3만 |
| 2026.10.02 | ₩69,737 | ₩72,326 | ₩69,415 | ₩72,229 | +3.57% | 7만 |
| 2026.10.01 | ₩66,170 | ₩67,726 | ₩65,902 | ₩67,457 | +1.95% | 8.9천 |
| 2026.09.30 | ₩65,794 | ₩67,055 | ₩65,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,339 |
| +0.83% |
| 1.1만 |
| 2026.09.29 | ₩64,963 | ₩65,647 | ₩64,574 | ₩65,285 | +0.50% | 3.9천 |
|---|
| 2026.09.28 | ₩65,164 | ₩65,794 | ₩64,319 | ₩65,163 | -0.00% | 9.3천 |
|---|
| 2026.09.25 | ₩65,338 | ₩67,229 | ₩65,003 | ₩65,137 | -0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩63,528 | ₩65,566 | ₩63,300 | ₩65,566 | +3.21% | 2만 |
|---|
| 2026.09.23 | ₩64,748 | ₩65,312 | ₩64,373 | ₩64,963 | +0.33% | 1.4만 |
|---|
| 2026.09.22 | ₩69,549 | ₩69,549 | ₩62,482 | ₩64,681 | -7.00% | 15.9만 |
|---|
| 2026.09.21 | ₩69,362 | ₩71,456 | ₩68,478 | ₩71,456 | +3.02% | 9.8천 |
|---|
| 2026.09.18 | ₩70,609 | ₩70,703 | ₩67,498 | ₩69,281 | -1.88% | 1.7만 |
|---|
| 2026.09.17 | ₩69,844 | ₩71,427 | ₩69,134 | ₩70,193 | +0.50% | 7.6천 |
|---|
| 2026.09.16 | ₩70,971 | ₩71,119 | ₩66,867 | ₩67,162 | -5.37% | 1.4만 |
|---|
| 2026.09.15 | ₩71,226 | ₩71,950 | ₩69,938 | ₩70,207 | -1.43% | 9만 |
|---|
| 2026.09.14 | ₩69,818 | ₩71,722 | ₩69,442 | ₩70,129 | +0.45% | 1.1만 |
|---|
| 2026.09.11 | ₩68,973 | ₩72,835 | ₩68,973 | ₩72,769 | +5.50% | 3.1만 |
|---|
| 2026.09.10 | ₩69,067 | ₩69,355 | ₩66,934 | ₩67,095 | -2.85% | 1.3만 |
|---|
| 2026.09.09 | ₩69,777 | ₩70,528 | ₩69,452 | ₩69,452 | -0.47% | 4.7천 |
|---|
| 2026.09.08 | ₩68,946 | ₩69,536 | ₩68,684 | ₩69,107 | +0.23% | 10.5만 |
|---|
| 2026.09.04 | ₩69,576 | ₩70,609 | ₩69,093 | ₩69,093 | -0.69% | 2만 |
|---|
| 2026.09.03 | ₩68,342 | ₩69,871 | ₩67,390 | ₩68,625 | +0.41% | 2.2만 |
|---|
| 2026.09.02 | ₩71,011 | ₩71,011 | ₩68,396 | ₩69,912 | -1.55% | 2.3만 |
|---|
| 2026.09.01 | ₩70,368 | ₩70,368 | ₩69,248 | ₩70,220 | -0.21% | 10.2만 |
|---|
| 2026.08.31 | ₩70,609 | ₩72,138 | ₩70,609 | ₩70,917 | +0.44% | 3.3만 |
|---|
| 2026.08.28 | ₩73,801 | ₩73,801 | ₩70,200 | ₩70,274 | -4.78% | 4.8만 |
|---|
| 2026.08.27 | ₩73,593 | ₩73,734 | ₩72,688 | ₩73,334 | -0.35% | 2.1만 |
|---|
| 2026.08.26 | ₩73,298 | ₩74,324 | ₩72,540 | ₩73,645 | +0.47% | 6.1만 |
|---|
| 2026.08.25 | ₩73,291 | ₩73,828 | ₩71,521 | ₩71,910 | -1.88% | 15.8만 |
|---|
| 2026.08.24 | ₩70,596 | ₩71,957 | ₩70,005 | ₩71,001 | +0.57% | 2.5만 |
|---|
| 2026.08.21 | ₩71,829 | ₩73,425 | ₩71,588 | ₩71,896 | +0.09% | 5.9만 |
|---|
| 2026.08.20 | ₩71,266 | ₩72,714 | ₩69,965 | ₩70,279 | -1.39% | 4만 |
|---|
| 2026.08.19 | ₩73,841 | ₩73,841 | ₩71,575 | ₩71,735 | -2.85% | 4.1만 |
|---|
| 2026.08.18 | ₩73,090 | ₩74,176 | ₩71,461 | ₩73,130 | +0.06% | 4.2만 |
|---|
| 2026.08.17 | ₩72,942 | ₩75,772 | ₩72,554 | ₩74,498 | +2.13% | 16.3만 |
|---|
| 2026.08.14 | ₩74,538 | ₩75,531 | ₩70,964 | ₩72,902 | -2.20% | 15.5만 |
|---|
| 2026.08.13 | ₩76,081 | ₩79,125 | ₩72,717 | ₩75,437 | -0.85% | 49.5만 |
|---|
| 2026.08.12 | ₩89,626 | ₩91,664 | ₩88,741 | ₩91,168 | +1.72% | 40만 |
|---|
| 2026.08.11 | ₩89,854 | ₩89,854 | ₩85,830 | ₩85,944 | -4.35% | 3.1만 |
|---|
| 2026.08.10 | ₩90,296 | ₩91,785 | ₩88,970 | ₩88,970 | -1.47% | 1.7만 |
|---|
| 2026.08.07 | ₩87,520 | ₩88,647 | ₩85,348 | ₩87,627 | +0.12% | 8.2천 |
|---|
| 2026.08.06 | ₩87,909 | ₩88,391 | ₩86,420 | ₩86,683 | -1.39% | 2만 |
|---|
| 2026.08.05 | ₩90,350 | ₩91,329 | ₩87,306 | ₩87,909 | -2.70% | 2.2만 |
|---|
| 2026.08.04 | ₩84,302 | ₩88,204 | ₩84,302 | ₩87,882 | +4.25% | 2.1만 |
|---|
| 2026.08.03 | ₩79,675 | ₩80,131 | ₩78,159 | ₩79,885 | +0.26% | 1.4만 |
|---|
| 2026.07.31 | ₩78,615 | ₩81,432 | ₩77,891 | ₩80,278 | +2.12% | 6.1천 |
|---|
| 2026.07.30 | ₩76,899 | ₩77,156 | ₩75,678 | ₩77,156 | +0.33% | 3.3천 |
|---|
| 2026.07.29 | ₩80,620 | ₩81,807 | ₩75,383 | ₩75,732 | -6.06% | 1.3만 |
|---|
| 2026.07.28 | ₩74,954 | ₩81,646 | ₩74,954 | ₩79,956 | +6.67% | 2만 |
|---|
| 2026.07.27 | ₩79,098 | ₩79,098 | ₩75,853 | ₩78,656 | -0.56% | 1.7만 |
|---|
| 2026.07.24 | ₩76,161 | ₩78,267 | ₩75,381 | ₩78,065 | +2.50% | 5.8천 |
|---|
| 2026.07.23 | ₩74,149 | ₩76,818 | ₩74,149 | ₩76,105 | +2.64% | 1.2만 |
|---|
| 2026.07.22 | ₩75,169 | ₩77,194 | ₩75,169 | ₩75,558 | +0.52% | 4.2천 |
|---|
| 2026.07.21 | ₩74,793 | ₩75,410 | ₩73,626 | ₩75,343 | +0.74% | 1.8만 |
|---|
| 2026.07.20 | ₩75,531 | ₩76,174 | ₩73,425 | ₩73,465 | -2.73% | 6천 |
|---|
| 2026.07.17 | ₩70,582 | ₩76,268 | ₩70,582 | ₩75,209 | +6.56% | 1.4만 |
|---|
| 2026.07.16 | ₩73,506 | ₩73,506 | ₩69,844 | ₩71,937 | -2.13% | 1만 |
|---|
| 2026.07.15 | ₩80,144 | ₩80,144 | ₩73,693 | ₩75,088 | -6.31% | 1.8만 |
|---|
| 2026.07.14 | ₩86,447 | ₩86,447 | ₩82,075 | ₩82,612 | -4.44% | 2.6만 |
|---|
| 2026.07.13 | ₩85,871 | ₩87,172 | ₩82,908 | ₩85,857 | -0.02% | 2만 |
|---|
| 2026.07.10 | ₩82,531 | ₩88,861 | ₩82,464 | ₩88,714 | +7.49% | 2만 |
|---|
| 2026.07.09 | ₩80,801 | ₩85,904 | ₩80,587 | ₩84,245 | +4.26% | 1.5만 |
|---|
| 2026.07.08 | ₩75,464 | ₩78,428 | ₩75,464 | ₩78,065 | +3.45% | 8.5천 |
|---|
| 2026.07.07 | ₩77,650 | ₩78,428 | ₩75,289 | ₩75,289 | -3.04% | 3.4만 |
|---|
| 2026.07.06 | ₩76,376 | ₩79,990 | ₩76,376 | ₩78,790 | +3.16% | 6.8천 |
|---|
| 2026.07.02 | ₩80,681 | ₩80,681 | ₩75,222 | ₩76,525 | -5.15% | 8천 |
|---|
| 2026.07.01 | ₩81,794 | ₩82,773 | ₩79,956 | ₩82,773 | +1.20% | 9.2천 |
|---|
| 2026.06.30 | ₩82,142 | ₩85,133 | ₩82,142 | ₩83,121 | +1.19% | 2.5만 |
|---|
| 2026.06.29 | ₩79,997 | ₩83,859 | ₩79,943 | ₩83,537 | +4.43% | 1.8만 |
|---|
| 2026.06.26 | ₩81,821 | ₩81,821 | ₩77,583 | ₩77,717 | -5.02% | 2.5만 |
|---|
| 2026.06.25 | ₩87,614 | ₩88,097 | ₩84,045 | ₩85,365 | -2.57% | 2만 |
|---|
| 2026.06.24 | ₩86,850 | ₩91,490 | ₩85,669 | ₩86,917 | +0.08% | 2만 |
|---|
| 2026.06.23 | ₩84,623 | ₩90,404 | ₩84,020 | ₩89,036 | +5.21% | 2.7만 |
|---|
| 2026.06.22 | ₩86,541 | ₩90,122 | ₩86,541 | ₩89,894 | +3.87% | 1.9만 |
|---|
| 2026.06.18 | ₩86,139 | ₩87,399 | ₩84,530 | ₩86,893 | +0.87% | 2만 |
|---|
| 2026.06.17 | ₩85,562 | ₩86,105 | ₩83,980 | ₩83,980 | -1.85% | 1만 |
|---|
| 2026.06.16 | ₩87,627 | ₩88,157 | ₩86,588 | ₩86,903 | -0.83% | 3.4만 |
|---|
| 2026.06.15 | ₩90,685 | ₩91,195 | ₩87,145 | ₩88,110 | -2.84% | 2.4만 |
|---|
| 2026.06.12 | ₩90,263 | ₩91,884 | ₩89,197 | ₩89,304 | -1.06% | 8.8천 |
|---|
| 2026.06.11 | ₩84,033 | ₩91,222 | ₩84,007 | ₩90,328 | +7.49% | 2.1만 |
|---|
| 2026.06.10 | ₩86,890 | ₩88,707 | ₩86,233 | ₩86,233 | -0.76% | 1만 |
|---|
| 2026.06.09 | ₩94,025 | ₩94,025 | ₩83,631 | ₩88,472 | -5.91% | 4.2만 |
|---|
| 2026.06.08 | ₩92,321 | ₩97,297 | ₩91,523 | ₩94,467 | +2.32% | 3만 |
|---|
| 2026.06.05 | ₩101,387 | ₩101,387 | ₩90,430 | ₩90,677 | -10.56% | 5.1만 |
|---|
| 2026.06.04 | ₩98,464 | ₩104,472 | ₩95,285 | ₩104,002 | +5.63% | 4.8만 |
|---|
| 2026.06.03 | ₩97,257 | ₩103,198 | ₩96,626 | ₩98,759 | +1.54% | 6.4만 |
|---|
| 2026.06.02 | ₩93,877 | ₩101,240 | ₩93,823 | ₩101,240 | +7.84% | 10.7만 |
|---|
| 2026.06.01 | ₩88,352 | ₩91,738 | ₩86,675 | ₩90,792 | +2.76% | 3.6만 |
|---|
| 2026.05.29 | ₩86,099 | ₩91,101 | ₩85,160 | ₩89,787 | +4.28% | 3.7만 |
|---|
| 2026.05.28 | ₩89,451 | ₩89,451 | ₩86,407 | ₩87,150 | -2.57% | 2.5만 |
|---|
| 2026.05.27 | ₩85,307 | ₩89,465 | ₩84,127 | ₩88,727 | +4.01% | 4.3만 |
|---|
| 2026.05.26 | ₩90,792 | ₩90,792 | ₩84,945 | ₩86,742 | -4.46% | 7.6만 |
|---|
| 2026.05.22 | ₩87,185 | ₩90,350 | ₩87,172 | ₩89,881 | +3.09% | 6만 |
|---|
| 2026.05.21 | ₩80,466 | ₩87,118 | ₩80,466 | ₩86,702 | +7.75% | 4만 |
|---|
| 2026.05.20 | ₩83,054 | ₩84,020 | ₩80,466 | ₩81,351 | -2.05% | 2.3만 |
|---|
| 2026.05.19 | ₩85,327 | ₩86,501 | ₩81,968 | ₩82,974 | -2.76% | 12만 |
|---|
| 2026.05.18 | ₩87,721 | ₩88,513 | ₩84,120 | ₩87,802 | +0.09% | 6.8만 |
|---|
| 2026.05.15 | ₩81,338 | ₩87,560 | ₩80,882 | ₩87,011 | +6.97% | 14.6만 |
|---|
| 2026.05.14 | ₩85,830 | ₩88,043 | ₩81,271 | ₩82,960 | -3.34% | 49.3만 |
|---|
| 2026.05.13 | ₩62,844 | ₩66,170 | ₩62,455 | ₩66,170 | +5.29% | 40.6만 |
|---|
| 2026.05.12 | ₩62,978 | ₩62,978 | ₩60,524 | ₩62,455 | -0.83% | 8.1만 |
|---|
| 2026.05.11 | ₩59,290 | ₩61,784 | ₩57,909 | ₩61,784 | +4.21% | 5.9만 |
|---|
| 2026.05.08 | ₩55,837 | ₩59,545 | ₩55,696 | ₩59,042 | +5.74% | 6.3만 |
|---|
| 2026.05.07 | ₩53,564 | ₩54,289 | ₩53,551 | ₩53,979 | +0.78% | 1.5만 |
|---|
| 2026.05.06 | ₩55,025 | ₩55,079 | ₩52,745 | ₩53,207 | -3.30% | 2.2만 |
|---|
| 2026.05.05 | ₩55,843 | ₩56,943 | ₩55,736 | ₩56,495 | +1.17% | 9.9천 |
|---|
| 2026.05.04 | ₩54,744 | ₩55,059 | ₩54,234 | ₩54,544 | -0.37% | 8천 |
|---|
| 2026.05.01 | ₩53,336 | ₩54,771 | ₩53,336 | ₩53,639 | +0.57% | 9.6천 |
|---|
| 2026.04.30 | ₩51,646 | ₩53,429 | ₩50,962 | ₩53,353 | +3.31% | 1.4만 |
|---|
| 2026.04.29 | ₩48,145 | ₩51,085 | ₩48,145 | ₩51,085 | +6.11% | 1.5만 |
|---|
| 2026.04.28 | ₩49,621 | ₩49,621 | ₩47,743 | ₩48,163 | -2.94% | 2.8천 |
|---|
| 2026.04.27 | ₩50,157 | ₩50,653 | ₩49,259 | ₩49,762 | -0.79% | 5.2천 |
|---|
| 2026.04.24 | ₩48,990 | ₩51,309 | ₩48,990 | ₩50,573 | +3.23% | 6.3천 |
|---|
| 2026.04.23 | ₩50,318 | ₩51,505 | ₩50,130 | ₩50,144 | -0.35% | 1.5만 |
|---|
| 2026.04.22 | ₩51,498 | ₩52,276 | ₩51,190 | ₩51,652 | +0.30% | 8.3천 |
|---|
| 2026.04.21 | ₩49,554 | ₩51,538 | ₩49,111 | ₩51,477 | +3.88% | 1.9만 |
|---|
| 2026.04.20 | ₩47,341 | ₩49,741 | ₩47,341 | ₩49,190 | +3.91% | 2.5만 |
|---|
| 2026.04.17 | ₩46,711 | ₩47,690 | ₩46,241 | ₩47,533 | +1.76% | 7.7천 |
|---|
| 2026.04.16 | ₩43,855 | ₩45,707 | ₩43,855 | ₩45,707 | +4.22% | 6.2천 |
|---|
| 2026.04.15 | ₩43,747 | ₩43,747 | ₩42,157 | ₩43,568 | -0.41% | 9.4천 |
|---|
| 2026.04.14 | ₩43,385 | ₩43,779 | ₩42,580 | ₩43,779 | +0.91% | 7.6천 |
|---|
| 2026.04.13 | ₩43,090 | ₩43,547 | ₩42,567 | ₩43,547 | +1.06% | 3.3천 |
|---|
| 2026.04.10 | ₩45,597 | ₩45,611 | ₩42,848 | ₩43,391 | -4.84% | 5.4천 |
|---|
| 2026.04.09 | ₩45,772 | ₩46,114 | ₩43,532 | ₩44,447 | -2.89% | 7.5천 |
|---|
| 2026.04.08 | ₩43,385 | ₩44,960 | ₩43,281 | ₩44,960 | +3.63% | 7.4천 |
|---|
| 2026.04.07 | ₩41,574 | ₩41,809 | ₩41,185 | ₩41,809 | +0.56% | 2.1천 |
|---|
| 2026.04.06 | ₩40,952 | ₩41,648 | ₩40,635 | ₩41,648 | +1.70% | 1.6천 |
|---|
| 2026.04.02 | ₩39,804 | ₩40,269 | ₩39,804 | ₩40,269 | +1.17% | 1.9천 |
|---|
| 2026.04.01 | ₩39,013 | ₩39,562 | ₩38,829 | ₩38,829 | -0.47% | 1천 |
|---|
| 2026.03.31 | ₩38,288 | ₩38,610 | ₩37,430 | ₩38,484 | +0.51% | 7.8천 |
|---|
| 2026.03.30 | ₩40,418 | ₩40,418 | ₩37,558 | ₩37,985 | -6.02% | 6.6천 |
|---|
| 2026.03.27 | ₩42,553 | ₩42,553 | ₩40,515 | ₩40,952 | -3.76% | 2만 |
|---|
| 2026.03.26 | ₩43,653 | ₩44,122 | ₩43,136 | ₩43,304 | -0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩42,949 | ₩43,787 | ₩42,821 | ₩42,950 | +0.00% | 6.3천 |
|---|
| 2026.03.24 | ₩39,717 | ₩41,990 | ₩39,717 | ₩41,912 | +5.53% | 8.4천 |
|---|
| 2026.03.23 | ₩40,193 | ₩40,749 | ₩40,005 | ₩40,181 | -0.03% | 8.5천 |
|---|
| 2026.03.20 | ₩40,005 | ₩40,273 | ₩38,168 | ₩38,956 | -2.62% | 9.4천 |
|---|
| 2026.03.19 | ₩39,147 | ₩40,233 | ₩39,066 | ₩39,863 | +1.83% | 3.4천 |
|---|
| 2026.03.18 | ₩41,064 | ₩41,412 | ₩38,919 | ₩38,950 | -5.15% | 4.7천 |
|---|
| 2026.03.17 | ₩40,488 | ₩41,217 | ₩40,488 | ₩40,716 | +0.56% | 1.4천 |
|---|
| 2026.03.16 | ₩40,052 | ₩40,347 | ₩39,764 | ₩40,347 | +0.74% | 1.4천 |
|---|
| 2026.03.13 | ₩40,005 | ₩40,354 | ₩39,442 | ₩39,670 | -0.84% | 3.4천 |
|---|
| 2026.03.12 | ₩39,317 | ₩39,334 | ₩38,530 | ₩39,161 | -0.40% | 6.3천 |
|---|
| 2026.03.11 | ₩39,133 | ₩39,884 | ₩38,624 | ₩39,643 | +1.30% | 1.1만 |
|---|
| 2026.03.10 | ₩39,281 | ₩40,340 | ₩39,105 | ₩39,105 | -0.45% | 5.6천 |
|---|
| 2026.03.09 | ₩38,423 | ₩38,651 | ₩36,773 | ₩37,741 | -1.77% | 3만 |
|---|
| 2026.03.06 | ₩40,354 | ₩40,999 | ₩40,206 | ₩40,300 | -0.13% | 3.3천 |
|---|
| 2026.03.05 | ₩42,030 | ₩42,986 | ₩40,917 | ₩41,675 | -0.85% | 1.1만 |
|---|
| 2026.03.04 | ₩41,051 | ₩42,727 | ₩40,863 | ₩42,691 | +4.00% | 1.3만 |
|---|
| 2026.03.03 | ₩39,911 | ₩40,930 | ₩39,723 | ₩40,669 | +1.90% | 1.9만 |
|---|
| 2026.03.02 | ₩40,340 | ₩41,174 | ₩39,402 | ₩41,174 | +2.07% | 1.1만 |
|---|
| 2026.02.27 | ₩39,267 | ₩41,217 | ₩39,025 | ₩41,217 | +4.97% | 1.4만 |
|---|
| 2026.02.26 | ₩40,917 | ₩40,917 | ₩39,556 | ₩39,831 | -2.65% | 5천 |
|---|
| 2026.02.25 | ₩40,354 | ₩41,158 | ₩40,354 | ₩40,877 | +1.30% | 5.3천 |
|---|
| 2026.02.24 | ₩39,817 | ₩40,448 | ₩39,777 | ₩39,965 | +0.37% | 3.9천 |
|---|
| 2026.02.23 | ₩40,877 | ₩41,306 | ₩38,899 | ₩39,427 | -3.55% | 1.5만 |
|---|
| 2026.02.20 | ₩40,488 | ₩41,078 | ₩39,770 | ₩41,022 | +1.32% | 8천 |
|---|
| 2026.02.19 | ₩40,008 | ₩40,971 | ₩40,000 | ₩40,407 | +1.00% | 1.1만 |
|---|
| 2026.02.18 | ₩38,557 | ₩40,233 | ₩38,557 | ₩40,005 | +3.76% | 1.9만 |
|---|
| 2026.02.17 | ₩38,785 | ₩39,206 | ₩38,141 | ₩38,543 | -0.62% | 3.2만 |
|---|
| 2026.02.13 | ₩36,116 | ₩39,026 | ₩35,713 | ₩38,637 | +6.98% | 3.5만 |
|---|
| 2026.02.12 | ₩42,446 | ₩43,049 | ₩36,029 | ₩36,894 | -13.08% | 10만 |
|---|
| 2026.02.11 | ₩50,184 | ₩50,841 | ₩48,561 | ₩49,460 | -1.44% | 7.3만 |
|---|
| 2026.02.10 | ₩51,029 | ₩52,169 | ₩49,889 | ₩50,036 | -1.94% | 8.2만 |
|---|
| 2026.02.09 | ₩48,320 | ₩51,104 | ₩48,320 | ₩50,640 | +4.80% | 3.7만 |
|---|
| 2026.02.06 | ₩47,475 | ₩48,534 | ₩46,885 | ₩48,437 | +2.03% | 1.4만 |
|---|
| 2026.02.05 | ₩45,396 | ₩46,402 | ₩45,195 | ₩45,658 | +0.58% | 5.3천 |
|---|
| 2026.02.04 | ₩47,381 | ₩47,381 | ₩44,297 | ₩44,390 | -6.31% | 1.1만 |
|---|
| 2026.02.03 | ₩45,919 | ₩46,697 | ₩44,967 | ₩46,555 | +1.38% | 1.8만 |
|---|
| 2026.02.02 | ₩41,386 | ₩44,297 | ₩41,386 | ₩43,853 | +5.96% | 8.7천 |
|---|
| 2026.01.30 | ₩40,166 | ₩41,601 | ₩40,166 | ₩41,402 | +3.08% | 7.3천 |
|---|
| 2026.01.29 | ₩42,379 | ₩42,379 | ₩40,823 | ₩41,593 | -1.85% | 1.1만 |
|---|
| 2026.01.28 | ₩41,909 | ₩42,231 | ₩41,427 | ₩42,188 | +0.67% | 7.8천 |
|---|
| 2026.01.27 | ₩40,716 | ₩41,983 | ₩40,716 | ₩41,903 | +2.92% | 1.6만 |
|---|
| 2026.01.26 | ₩39,361 | ₩40,448 | ₩39,361 | ₩40,146 | +1.99% | 8천 |
|---|
| 2026.01.23 | ₩37,529 | ₩37,967 | ₩37,403 | ₩37,757 | +0.61% | 2.4천 |
|---|
| 2026.01.22 | ₩36,907 | ₩37,784 | ₩36,907 | ₩37,477 | +1.54% | 1.9천 |
|---|
| 2026.01.21 | ₩36,871 | ₩37,464 | ₩36,324 | ₩36,863 | -0.02% | 6천 |
|---|
| 2026.01.20 | ₩37,685 | ₩37,685 | ₩36,465 | ₩36,526 | -3.07% | 4천 |
|---|
| 2026.01.16 | ₩38,317 | ₩38,503 | ₩37,953 | ₩38,480 | +0.43% | 8.7천 |
|---|
| 2026.01.15 | ₩38,409 | ₩39,348 | ₩38,409 | ₩38,496 | +0.23% | 9.3천 |
|---|
| 2026.01.14 | ₩37,980 | ₩37,980 | ₩37,216 | ₩37,712 | -0.71% | 5.5천 |
|---|
| 2026.01.13 | ₩37,775 | ₩38,771 | ₩37,775 | ₩38,771 | +2.64% | 4천 |
|---|
| 2026.01.12 | ₩36,946 | ₩37,390 | ₩36,880 | ₩37,352 | +1.10% | 5.1천 |
|---|
| 2026.01.09 | ₩37,229 | ₩37,465 | ₩37,014 | ₩37,206 | -0.06% | 3.2천 |
|---|
| 2026.01.08 | ₩37,323 | ₩37,631 | ₩37,122 | ₩37,351 | +0.08% | 2.3만 |
|---|
| 2026.01.07 | ₩38,423 | ₩38,637 | ₩37,685 | ₩38,115 | -0.80% | 2.4만 |
|---|
| 2026.01.06 | ₩39,133 | ₩39,133 | ₩38,449 | ₩38,692 | -1.13% | 3만 |
|---|
| 2026.01.05 | ₩40,045 | ₩40,045 | ₩38,959 | ₩39,051 | -2.48% | 3.2천 |
|---|
| 2026.01.02 | ₩39,992 | ₩39,992 | ₩39,106 | ₩39,524 | -1.17% | 3.8천 |
|---|
| 2025.12.31 | ₩40,340 | ₩40,802 | ₩40,162 | ₩40,162 | -0.44% | 4.5천 |
|---|
| 2025.12.30 | ₩40,716 | ₩40,769 | ₩40,495 | ₩40,627 | -0.22% | 1.6천 |
|---|
| 2025.12.29 | ₩41,480 | ₩41,480 | ₩40,689 | ₩40,944 | -1.29% | 2.7천 |
|---|
| 2025.12.26 | ₩41,232 | ₩41,406 | ₩41,118 | ₩41,406 | +0.42% | 1.8천 |
|---|
| 2025.12.24 | ₩41,547 | ₩41,547 | ₩41,132 | ₩41,360 | -0.45% | 1.2천 |
|---|
| 2025.12.23 | ₩41,118 | ₩41,327 | ₩40,904 | ₩41,327 | +0.51% | 3.9천 |
|---|
| 2025.12.22 | ₩42,768 | ₩42,768 | ₩41,520 | ₩41,739 | -2.41% | 8.9천 |
|---|
| 2025.12.19 | ₩40,407 | ₩42,607 | ₩40,407 | ₩41,984 | +3.90% | 7천 |
|---|
| 2025.12.18 | ₩40,441 | ₩40,796 | ₩40,407 | ₩40,519 | +0.19% | 2.2천 |
|---|
| 2025.12.17 | ₩40,637 | ₩40,637 | ₩39,482 | ₩39,530 | -2.72% | 8.9천 |
|---|
| 2025.12.16 | ₩42,298 | ₩42,298 | ₩40,984 | ₩41,255 | -2.47% | 7.5천 |
|---|
| 2025.12.15 | ₩41,976 | ₩42,251 | ₩41,292 | ₩41,976 | 0.00% | 1.8만 |
|---|
| 2025.12.12 | ₩42,660 | ₩42,660 | ₩41,400 | ₩41,464 | -2.80% | 1.2만 |
|---|
| 2025.12.11 | ₩44,028 | ₩44,216 | ₩42,611 | ₩43,037 | -2.25% | 7.6천 |
|---|
| 2025.12.10 | ₩42,942 | ₩44,712 | ₩42,942 | ₩44,234 | +3.01% | 1.7만 |
|---|
| 2025.12.09 | ₩42,795 | ₩43,759 | ₩42,607 | ₩43,426 | +1.48% | 2.3만 |
|---|
| 2025.12.08 | ₩42,567 | ₩43,170 | ₩42,567 | ₩42,678 | +0.26% | 1.8만 |
|---|
| 2025.12.05 | ₩41,594 | ₩41,883 | ₩41,346 | ₩41,769 | +0.42% | 2.4천 |
|---|
| 2025.12.04 | ₩41,315 | ₩41,571 | ₩41,105 | ₩41,571 | +0.62% | 3.5천 |
|---|
| 2025.12.03 | ₩40,139 | ₩41,695 | ₩39,562 | ₩41,633 | +3.72% | 1.8만 |
|---|
| 2025.12.02 | ₩39,871 | ₩40,743 | ₩39,648 | ₩40,714 | +2.12% | 1.1만 |
|---|
| 2025.12.01 | ₩40,545 | ₩40,545 | ₩39,723 | ₩39,735 | -2.00% | 3.9천 |
|---|
| 2025.11.28 | ₩40,126 | ₩40,692 | ₩39,777 | ₩40,692 | +1.41% | 7.4천 |
|---|
| 2025.11.26 | ₩40,394 | ₩40,394 | ₩39,267 | ₩39,935 | -1.14% | 8천 |
|---|
| 2025.11.25 | ₩40,354 | ₩40,448 | ₩40,005 | ₩40,099 | -0.63% | 5.3천 |
|---|
| 2025.11.24 | ₩40,649 | ₩40,649 | ₩39,643 | ₩40,206 | -1.09% | 2만 |
|---|
| 2025.11.21 | ₩39,857 | ₩40,769 | ₩39,683 | ₩39,918 | +0.15% | 2.5만 |
|---|
| 2025.11.20 | ₩43,371 | ₩44,259 | ₩39,241 | ₩39,284 | -9.42% | 8.2만 |
|---|
| 2025.11.19 | ₩42,332 | ₩42,906 | ₩42,080 | ₩42,607 | +0.65% | 1.4만 |
|---|
| 2025.11.18 | ₩41,655 | ₩41,775 | ₩40,586 | ₩41,547 | -0.26% | 1.2만 |
|---|
| 2025.11.17 | ₩42,915 | ₩43,572 | ₩41,695 | ₩41,840 | -2.51% | 1.7만 |
|---|
| 2025.11.14 | ₩40,622 | ₩42,754 | ₩38,892 | ₩42,254 | +4.02% | 2.9만 |
|---|
| 2025.11.13 | ₩42,017 | ₩43,063 | ₩40,863 | ₩41,543 | -1.13% | 7.3만 |
|---|
| 2025.11.12 | ₩36,116 | ₩38,342 | ₩35,878 | ₩38,201 | +5.77% | 9.2만 |
|---|
| 2025.11.11 | ₩35,848 | ₩36,249 | ₩35,338 | ₩35,795 | -0.15% | 1만 |
|---|
| 2025.11.10 | ₩35,968 | ₩36,519 | ₩35,365 | ₩36,228 | +0.72% | 3.2만 |
|---|
| 2025.11.07 | ₩35,396 | ₩35,459 | ₩34,763 | ₩35,186 | -0.59% | 4.6천 |
|---|
| 2025.11.06 | ₩36,371 | ₩36,371 | ₩35,164 | ₩35,168 | -3.31% | 3.5천 |
|---|
| 2025.11.05 | ₩35,968 | ₩36,679 | ₩35,834 | ₩36,290 | +0.89% | 1.9만 |
|---|
| 2025.11.04 | ₩37,866 | ₩37,926 | ₩36,397 | ₩36,474 | -3.68% | 1.4만 |
|---|
| 2025.11.03 | ₩39,227 | ₩39,227 | ₩38,087 | ₩38,747 | -1.22% | 2.4만 |
|---|
| 2025.10.31 | ₩37,013 | ₩37,551 | ₩36,947 | ₩37,433 | +1.13% | 1.3만 |
|---|
| 2025.10.30 | ₩36,156 | ₩37,252 | ₩36,156 | ₩37,252 | +3.03% | 6.8천 |
|---|
| 2025.10.29 | ₩36,894 | ₩36,894 | ₩35,338 | ₩35,601 | -3.50% | 4.3천 |
|---|
| 2025.10.28 | ₩35,848 | ₩36,997 | ₩35,696 | ₩36,997 | +3.21% | 1.2만 |
|---|
| 2025.10.27 | ₩35,058 | ₩35,767 | ₩35,056 | ₩35,755 | +1.99% | 6.9천 |
|---|
| 2025.10.24 | ₩34,916 | ₩35,083 | ₩34,641 | ₩35,003 | +0.25% | 2.5천 |
|---|
| 2025.10.23 | ₩35,190 | ₩35,650 | ₩34,627 | ₩34,697 | -1.40% | 3.2천 |
|---|
| 2025.10.22 | ₩35,177 | ₩35,190 | ₩34,320 | ₩35,103 | -0.21% | 5.4천 |
|---|
| 2025.10.21 | ₩34,989 | ₩35,633 | ₩34,989 | ₩35,247 | +0.74% | 5.1천 |
|---|
| 2025.10.20 | ₩35,298 | ₩35,298 | ₩34,749 | ₩35,144 | -0.44% | 8천 |
|---|
| 2025.10.17 | ₩33,353 | ₩35,030 | ₩33,353 | ₩34,610 | +3.77% | 7.6천 |
|---|
| 2025.10.16 | ₩34,252 | ₩34,253 | ₩33,085 | ₩33,574 | -1.98% | 1.1만 |
|---|
| 2025.10.15 | ₩33,487 | ₩34,641 | ₩33,487 | ₩33,990 | +1.50% | 9천 |
|---|
| 2025.10.14 | ₩31,784 | ₩33,675 | ₩31,784 | ₩33,212 | +4.49% | 1.2만 |
|---|
| 2025.10.13 | ₩33,286 | ₩33,460 | ₩31,918 | ₩32,088 | -3.60% | 1.6만 |
|---|
| 2025.10.10 | ₩34,681 | ₩35,298 | ₩32,581 | ₩32,581 | -6.06% | 1.9만 |
|---|