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 | ₩78,437 | ₩80,301 | ₩78,007 | ₩80,049 | +2.06% | 1.2만 |
| 2026.10.08 | ₩77,840 | ₩78,457 | ₩75,479 | ₩75,530 | -2.97% | 1.1만 |
| 2026.10.07 | ₩78,324 | ₩80,012 | ₩77,800 | ₩79,047 | +0.92% | 1.9만 |
| 2026.10.06 | ₩74,111 | ₩80,106 | ₩73,917 | ₩79,578 | +7.38% | 6.1만 |
| 2026.10.05 | ₩72,422 | ₩73,434 | ₩71,724 | ₩72,938 | +0.71% | 1.3만 |
| 2026.10.02 | ₩69,739 | ₩72,328 | ₩69,417 | ₩72,231 | +3.57% | 7만 |
| 2026.10.01 | ₩66,172 | ₩67,728 | ₩65,904 | ₩67,459 | +1.95% | 8.9천 |
| 2026.09.30 | ₩65,796 | ₩67,057 | ₩65,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,341 |
| +0.83% |
| 1.1만 |
| 2026.09.29 | ₩64,965 | ₩65,649 | ₩64,576 | ₩65,287 | +0.50% | 3.9천 |
|---|
| 2026.09.28 | ₩65,166 | ₩65,796 | ₩64,321 | ₩65,165 | -0.00% | 9.3천 |
|---|
| 2026.09.25 | ₩65,340 | ₩67,231 | ₩65,005 | ₩65,139 | -0.31% | 1.8만 |
|---|
| 2026.09.24 | ₩63,530 | ₩65,568 | ₩63,302 | ₩65,568 | +3.21% | 2만 |
|---|
| 2026.09.23 | ₩64,750 | ₩65,314 | ₩64,375 | ₩64,965 | +0.33% | 1.4만 |
|---|
| 2026.09.22 | ₩69,552 | ₩69,552 | ₩62,484 | ₩64,683 | -7.00% | 15.9만 |
|---|
| 2026.09.21 | ₩69,364 | ₩71,459 | ₩68,480 | ₩71,459 | +3.02% | 9.8천 |
|---|
| 2026.09.18 | ₩70,611 | ₩70,705 | ₩67,500 | ₩69,283 | -1.88% | 1.7만 |
|---|
| 2026.09.17 | ₩69,847 | ₩71,429 | ₩69,136 | ₩70,195 | +0.50% | 7.6천 |
|---|
| 2026.09.16 | ₩70,973 | ₩71,121 | ₩66,869 | ₩67,164 | -5.37% | 1.4만 |
|---|
| 2026.09.15 | ₩71,228 | ₩71,952 | ₩69,940 | ₩70,209 | -1.43% | 9만 |
|---|
| 2026.09.14 | ₩69,820 | ₩71,724 | ₩69,444 | ₩70,131 | +0.45% | 1.1만 |
|---|
| 2026.09.11 | ₩68,975 | ₩72,837 | ₩68,975 | ₩72,772 | +5.50% | 3.1만 |
|---|
| 2026.09.10 | ₩69,069 | ₩69,357 | ₩66,936 | ₩67,097 | -2.85% | 1.3만 |
|---|
| 2026.09.09 | ₩69,780 | ₩70,531 | ₩69,454 | ₩69,454 | -0.47% | 4.7천 |
|---|
| 2026.09.08 | ₩68,948 | ₩69,538 | ₩68,686 | ₩69,109 | +0.23% | 10.5만 |
|---|
| 2026.09.04 | ₩69,578 | ₩70,611 | ₩69,096 | ₩69,096 | -0.69% | 2만 |
|---|
| 2026.09.03 | ₩68,344 | ₩69,873 | ₩67,392 | ₩68,627 | +0.41% | 2.2만 |
|---|
| 2026.09.02 | ₩71,013 | ₩71,013 | ₩68,398 | ₩69,914 | -1.55% | 2.3만 |
|---|
| 2026.09.01 | ₩70,370 | ₩70,370 | ₩69,250 | ₩70,222 | -0.21% | 10.2만 |
|---|
| 2026.08.31 | ₩70,611 | ₩72,140 | ₩70,611 | ₩70,919 | +0.44% | 3.3만 |
|---|
| 2026.08.28 | ₩73,803 | ₩73,803 | ₩70,202 | ₩70,276 | -4.78% | 4.8만 |
|---|
| 2026.08.27 | ₩73,595 | ₩73,736 | ₩72,690 | ₩73,336 | -0.35% | 2.1만 |
|---|
| 2026.08.26 | ₩73,300 | ₩74,326 | ₩72,542 | ₩73,647 | +0.47% | 6.1만 |
|---|
| 2026.08.25 | ₩73,293 | ₩73,830 | ₩71,523 | ₩71,912 | -1.88% | 15.8만 |
|---|
| 2026.08.24 | ₩70,598 | ₩71,959 | ₩70,008 | ₩71,003 | +0.57% | 2.5만 |
|---|
| 2026.08.21 | ₩71,831 | ₩73,427 | ₩71,590 | ₩71,899 | +0.09% | 5.9만 |
|---|
| 2026.08.20 | ₩71,268 | ₩72,717 | ₩69,967 | ₩70,281 | -1.39% | 4만 |
|---|
| 2026.08.19 | ₩73,843 | ₩73,843 | ₩71,577 | ₩71,738 | -2.85% | 4.1만 |
|---|
| 2026.08.18 | ₩73,092 | ₩74,178 | ₩71,463 | ₩73,132 | +0.06% | 4.2만 |
|---|
| 2026.08.17 | ₩72,945 | ₩75,774 | ₩72,556 | ₩74,500 | +2.13% | 16.3만 |
|---|
| 2026.08.14 | ₩74,541 | ₩75,533 | ₩70,966 | ₩72,904 | -2.20% | 15.5만 |
|---|
| 2026.08.13 | ₩76,083 | ₩79,127 | ₩72,719 | ₩75,439 | -0.85% | 49.5만 |
|---|
| 2026.08.12 | ₩89,628 | ₩91,667 | ₩88,743 | ₩91,171 | +1.72% | 40만 |
|---|
| 2026.08.11 | ₩89,856 | ₩89,856 | ₩85,833 | ₩85,947 | -4.35% | 3.1만 |
|---|
| 2026.08.10 | ₩90,299 | ₩91,788 | ₩88,973 | ₩88,973 | -1.47% | 1.7만 |
|---|
| 2026.08.07 | ₩87,523 | ₩88,649 | ₩85,350 | ₩87,630 | +0.12% | 8.2천 |
|---|
| 2026.08.06 | ₩87,912 | ₩88,393 | ₩86,423 | ₩86,686 | -1.39% | 2만 |
|---|
| 2026.08.05 | ₩90,353 | ₩91,332 | ₩87,308 | ₩87,912 | -2.70% | 2.2만 |
|---|
| 2026.08.04 | ₩84,304 | ₩88,207 | ₩84,304 | ₩87,885 | +4.25% | 2.1만 |
|---|
| 2026.08.03 | ₩79,677 | ₩80,133 | ₩78,162 | ₩79,888 | +0.26% | 1.4만 |
|---|
| 2026.07.31 | ₩78,618 | ₩81,434 | ₩77,893 | ₩80,281 | +2.12% | 6.1천 |
|---|
| 2026.07.30 | ₩76,901 | ₩77,158 | ₩75,681 | ₩77,158 | +0.33% | 3.3천 |
|---|
| 2026.07.29 | ₩80,623 | ₩81,810 | ₩75,385 | ₩75,734 | -6.06% | 1.3만 |
|---|
| 2026.07.28 | ₩74,956 | ₩81,649 | ₩74,956 | ₩79,959 | +6.67% | 2만 |
|---|
| 2026.07.27 | ₩79,100 | ₩79,100 | ₩75,855 | ₩78,658 | -0.56% | 1.7만 |
|---|
| 2026.07.24 | ₩76,163 | ₩78,269 | ₩75,383 | ₩78,068 | +2.50% | 5.8천 |
|---|
| 2026.07.23 | ₩74,152 | ₩76,820 | ₩74,152 | ₩76,107 | +2.64% | 1.2만 |
|---|
| 2026.07.22 | ₩75,171 | ₩77,196 | ₩75,171 | ₩75,560 | +0.52% | 4.2천 |
|---|
| 2026.07.21 | ₩74,795 | ₩75,412 | ₩73,629 | ₩75,345 | +0.74% | 1.8만 |
|---|
| 2026.07.20 | ₩75,533 | ₩76,177 | ₩73,427 | ₩73,468 | -2.73% | 6천 |
|---|
| 2026.07.17 | ₩70,584 | ₩76,271 | ₩70,584 | ₩75,211 | +6.56% | 1.4만 |
|---|
| 2026.07.16 | ₩73,508 | ₩73,508 | ₩69,847 | ₩71,939 | -2.13% | 1만 |
|---|
| 2026.07.15 | ₩80,147 | ₩80,147 | ₩73,696 | ₩75,090 | -6.31% | 1.8만 |
|---|
| 2026.07.14 | ₩86,450 | ₩86,450 | ₩82,078 | ₩82,614 | -4.44% | 2.6만 |
|---|
| 2026.07.13 | ₩85,873 | ₩87,174 | ₩82,911 | ₩85,860 | -0.02% | 2만 |
|---|
| 2026.07.10 | ₩82,534 | ₩88,864 | ₩82,467 | ₩88,716 | +7.49% | 2만 |
|---|
| 2026.07.09 | ₩80,804 | ₩85,907 | ₩80,589 | ₩84,248 | +4.26% | 1.5만 |
|---|
| 2026.07.08 | ₩75,466 | ₩78,430 | ₩75,466 | ₩78,068 | +3.45% | 8.5천 |
|---|
| 2026.07.07 | ₩77,652 | ₩78,430 | ₩75,292 | ₩75,292 | -3.04% | 3.4만 |
|---|
| 2026.07.06 | ₩76,378 | ₩79,992 | ₩76,378 | ₩78,792 | +3.16% | 6.8천 |
|---|
| 2026.07.02 | ₩80,683 | ₩80,683 | ₩75,225 | ₩76,527 | -5.15% | 8천 |
|---|
| 2026.07.01 | ₩81,796 | ₩82,775 | ₩79,959 | ₩82,775 | +1.20% | 9.2천 |
|---|
| 2026.06.30 | ₩82,145 | ₩85,136 | ₩82,145 | ₩83,124 | +1.19% | 2.5만 |
|---|
| 2026.06.29 | ₩79,999 | ₩83,861 | ₩79,945 | ₩83,540 | +4.43% | 1.8만 |
|---|
| 2026.06.26 | ₩81,823 | ₩81,823 | ₩77,585 | ₩77,719 | -5.02% | 2.5만 |
|---|
| 2026.06.25 | ₩87,617 | ₩88,099 | ₩84,048 | ₩85,368 | -2.57% | 2만 |
|---|
| 2026.06.24 | ₩86,852 | ₩91,493 | ₩85,672 | ₩86,919 | +0.08% | 2만 |
|---|
| 2026.06.23 | ₩84,626 | ₩90,406 | ₩84,022 | ₩89,038 | +5.21% | 2.7만 |
|---|
| 2026.06.22 | ₩86,544 | ₩90,125 | ₩86,544 | ₩89,897 | +3.87% | 1.9만 |
|---|
| 2026.06.18 | ₩86,141 | ₩87,402 | ₩84,532 | ₩86,895 | +0.87% | 2만 |
|---|
| 2026.06.17 | ₩85,565 | ₩86,108 | ₩83,982 | ₩83,982 | -1.85% | 1만 |
|---|
| 2026.06.16 | ₩87,630 | ₩88,160 | ₩86,591 | ₩86,906 | -0.83% | 3.4만 |
|---|
| 2026.06.15 | ₩90,688 | ₩91,198 | ₩87,147 | ₩88,113 | -2.84% | 2.4만 |
|---|
| 2026.06.12 | ₩90,265 | ₩91,887 | ₩89,199 | ₩89,307 | -1.06% | 8.8천 |
|---|
| 2026.06.11 | ₩84,036 | ₩91,224 | ₩84,009 | ₩90,331 | +7.49% | 2.1만 |
|---|
| 2026.06.10 | ₩86,892 | ₩88,710 | ₩86,235 | ₩86,235 | -0.76% | 1만 |
|---|
| 2026.06.09 | ₩94,027 | ₩94,027 | ₩83,633 | ₩88,475 | -5.91% | 4.2만 |
|---|
| 2026.06.08 | ₩92,324 | ₩97,300 | ₩91,526 | ₩94,470 | +2.32% | 3만 |
|---|
| 2026.06.05 | ₩101,390 | ₩101,390 | ₩90,433 | ₩90,680 | -10.56% | 5.1만 |
|---|
| 2026.06.04 | ₩98,466 | ₩104,475 | ₩95,288 | ₩104,005 | +5.63% | 4.8만 |
|---|
| 2026.06.03 | ₩97,259 | ₩103,201 | ₩96,629 | ₩98,762 | +1.54% | 6.4만 |
|---|
| 2026.06.02 | ₩93,880 | ₩101,243 | ₩93,826 | ₩101,243 | +7.84% | 10.7만 |
|---|
| 2026.06.01 | ₩88,354 | ₩91,741 | ₩86,678 | ₩90,795 | +2.76% | 3.6만 |
|---|
| 2026.05.29 | ₩86,101 | ₩91,104 | ₩85,162 | ₩89,789 | +4.28% | 3.7만 |
|---|
| 2026.05.28 | ₩89,454 | ₩89,454 | ₩86,410 | ₩87,153 | -2.57% | 2.5만 |
|---|
| 2026.05.27 | ₩85,310 | ₩89,467 | ₩84,130 | ₩88,730 | +4.01% | 4.3만 |
|---|
| 2026.05.26 | ₩90,795 | ₩90,795 | ₩84,948 | ₩86,745 | -4.46% | 7.6만 |
|---|
| 2026.05.22 | ₩87,188 | ₩90,353 | ₩87,174 | ₩89,883 | +3.09% | 6만 |
|---|
| 2026.05.21 | ₩80,468 | ₩87,120 | ₩80,468 | ₩86,705 | +7.75% | 4만 |
|---|
| 2026.05.20 | ₩83,057 | ₩84,022 | ₩80,468 | ₩81,354 | -2.05% | 2.3만 |
|---|
| 2026.05.19 | ₩85,330 | ₩86,504 | ₩81,970 | ₩82,976 | -2.76% | 12만 |
|---|
| 2026.05.18 | ₩87,724 | ₩88,515 | ₩84,123 | ₩87,804 | +0.09% | 6.8만 |
|---|
| 2026.05.15 | ₩81,340 | ₩87,563 | ₩80,884 | ₩87,013 | +6.97% | 14.6만 |
|---|
| 2026.05.14 | ₩85,833 | ₩88,046 | ₩81,273 | ₩82,963 | -3.34% | 49.3만 |
|---|
| 2026.05.13 | ₩62,846 | ₩66,172 | ₩62,457 | ₩66,172 | +5.29% | 40.6만 |
|---|
| 2026.05.12 | ₩62,980 | ₩62,980 | ₩60,526 | ₩62,457 | -0.83% | 8.1만 |
|---|
| 2026.05.11 | ₩59,292 | ₩61,786 | ₩57,910 | ₩61,786 | +4.21% | 5.9만 |
|---|
| 2026.05.08 | ₩55,838 | ₩59,547 | ₩55,698 | ₩59,044 | +5.74% | 6.3만 |
|---|
| 2026.05.07 | ₩53,565 | ₩54,291 | ₩53,553 | ₩53,981 | +0.78% | 1.5만 |
|---|
| 2026.05.06 | ₩55,027 | ₩55,081 | ₩52,747 | ₩53,208 | -3.30% | 2.2만 |
|---|
| 2026.05.05 | ₩55,845 | ₩56,945 | ₩55,738 | ₩56,497 | +1.17% | 9.9천 |
|---|
| 2026.05.04 | ₩54,745 | ₩55,061 | ₩54,236 | ₩54,546 | -0.37% | 8천 |
|---|
| 2026.05.01 | ₩53,337 | ₩54,772 | ₩53,337 | ₩53,640 | +0.57% | 9.6천 |
|---|
| 2026.04.30 | ₩51,647 | ₩53,431 | ₩50,963 | ₩53,355 | +3.31% | 1.4만 |
|---|
| 2026.04.29 | ₩48,147 | ₩51,087 | ₩48,147 | ₩51,087 | +6.11% | 1.5만 |
|---|
| 2026.04.28 | ₩49,622 | ₩49,622 | ₩47,745 | ₩48,164 | -2.94% | 2.8천 |
|---|
| 2026.04.27 | ₩50,159 | ₩50,655 | ₩49,260 | ₩49,763 | -0.79% | 5.2천 |
|---|
| 2026.04.24 | ₩48,992 | ₩51,311 | ₩48,992 | ₩50,574 | +3.23% | 6.3천 |
|---|
| 2026.04.23 | ₩50,320 | ₩51,506 | ₩50,132 | ₩50,145 | -0.35% | 1.5만 |
|---|
| 2026.04.22 | ₩51,500 | ₩52,278 | ₩51,191 | ₩51,654 | +0.30% | 8.3천 |
|---|
| 2026.04.21 | ₩49,555 | ₩51,540 | ₩49,113 | ₩51,478 | +3.88% | 1.9만 |
|---|
| 2026.04.20 | ₩47,342 | ₩49,743 | ₩47,342 | ₩49,192 | +3.91% | 2.5만 |
|---|
| 2026.04.17 | ₩46,712 | ₩47,691 | ₩46,243 | ₩47,534 | +1.76% | 7.7천 |
|---|
| 2026.04.16 | ₩43,857 | ₩45,709 | ₩43,857 | ₩45,709 | +4.22% | 6.2천 |
|---|
| 2026.04.15 | ₩43,748 | ₩43,748 | ₩42,159 | ₩43,570 | -0.41% | 9.4천 |
|---|
| 2026.04.14 | ₩43,386 | ₩43,780 | ₩42,581 | ₩43,780 | +0.91% | 7.6천 |
|---|
| 2026.04.13 | ₩43,091 | ₩43,548 | ₩42,568 | ₩43,548 | +1.06% | 3.3천 |
|---|
| 2026.04.10 | ₩45,599 | ₩45,612 | ₩42,849 | ₩43,393 | -4.84% | 5.4천 |
|---|
| 2026.04.09 | ₩45,773 | ₩46,115 | ₩43,533 | ₩44,448 | -2.89% | 7.5천 |
|---|
| 2026.04.08 | ₩43,386 | ₩44,962 | ₩43,283 | ₩44,962 | +3.63% | 7.4천 |
|---|
| 2026.04.07 | ₩41,575 | ₩41,810 | ₩41,186 | ₩41,810 | +0.56% | 2.1천 |
|---|
| 2026.04.06 | ₩40,953 | ₩41,649 | ₩40,637 | ₩41,649 | +1.70% | 1.6천 |
|---|
| 2026.04.02 | ₩39,805 | ₩40,270 | ₩39,805 | ₩40,270 | +1.17% | 1.9천 |
|---|
| 2026.04.01 | ₩39,014 | ₩39,564 | ₩38,830 | ₩38,830 | -0.47% | 1천 |
|---|
| 2026.03.31 | ₩38,290 | ₩38,611 | ₩37,431 | ₩38,485 | +0.51% | 7.8천 |
|---|
| 2026.03.30 | ₩40,419 | ₩40,419 | ₩37,559 | ₩37,986 | -6.02% | 6.6천 |
|---|
| 2026.03.27 | ₩42,554 | ₩42,554 | ₩40,516 | ₩40,953 | -3.76% | 2만 |
|---|
| 2026.03.26 | ₩43,654 | ₩44,124 | ₩43,138 | ₩43,305 | -0.80% | 1.2만 |
|---|
| 2026.03.25 | ₩42,950 | ₩43,788 | ₩42,823 | ₩42,951 | +0.00% | 6.3천 |
|---|
| 2026.03.24 | ₩39,718 | ₩41,991 | ₩39,718 | ₩41,913 | +5.53% | 8.4천 |
|---|
| 2026.03.23 | ₩40,194 | ₩40,751 | ₩40,006 | ₩40,182 | -0.03% | 8.5천 |
|---|
| 2026.03.20 | ₩40,006 | ₩40,274 | ₩38,169 | ₩38,957 | -2.62% | 9.4천 |
|---|
| 2026.03.19 | ₩39,148 | ₩40,234 | ₩39,067 | ₩39,864 | +1.83% | 3.4천 |
|---|
| 2026.03.18 | ₩41,066 | ₩41,413 | ₩38,920 | ₩38,951 | -5.15% | 4.7천 |
|---|
| 2026.03.17 | ₩40,489 | ₩41,219 | ₩40,489 | ₩40,717 | +0.56% | 1.4천 |
|---|
| 2026.03.16 | ₩40,053 | ₩40,348 | ₩39,765 | ₩40,348 | +0.74% | 1.4천 |
|---|
| 2026.03.13 | ₩40,006 | ₩40,355 | ₩39,443 | ₩39,671 | -0.84% | 3.4천 |
|---|
| 2026.03.12 | ₩39,318 | ₩39,336 | ₩38,531 | ₩39,163 | -0.40% | 6.3천 |
|---|
| 2026.03.11 | ₩39,134 | ₩39,886 | ₩38,625 | ₩39,644 | +1.30% | 1.1만 |
|---|
| 2026.03.10 | ₩39,282 | ₩40,341 | ₩39,106 | ₩39,106 | -0.45% | 5.6천 |
|---|
| 2026.03.09 | ₩38,424 | ₩38,652 | ₩36,774 | ₩37,742 | -1.77% | 3만 |
|---|
| 2026.03.06 | ₩40,355 | ₩41,000 | ₩40,207 | ₩40,301 | -0.13% | 3.3천 |
|---|
| 2026.03.05 | ₩42,031 | ₩42,988 | ₩40,918 | ₩41,676 | -0.85% | 1.1만 |
|---|
| 2026.03.04 | ₩41,052 | ₩42,729 | ₩40,865 | ₩42,693 | +4.00% | 1.3만 |
|---|
| 2026.03.03 | ₩39,912 | ₩40,932 | ₩39,725 | ₩40,670 | +1.90% | 1.9만 |
|---|
| 2026.03.02 | ₩40,341 | ₩41,176 | ₩39,403 | ₩41,176 | +2.07% | 1.1만 |
|---|
| 2026.02.27 | ₩39,269 | ₩41,219 | ₩39,026 | ₩41,219 | +4.97% | 1.4만 |
|---|
| 2026.02.26 | ₩40,918 | ₩40,918 | ₩39,557 | ₩39,832 | -2.65% | 5천 |
|---|
| 2026.02.25 | ₩40,355 | ₩41,160 | ₩40,355 | ₩40,878 | +1.30% | 5.3천 |
|---|
| 2026.02.24 | ₩39,818 | ₩40,449 | ₩39,778 | ₩39,966 | +0.37% | 3.9천 |
|---|
| 2026.02.23 | ₩40,878 | ₩41,307 | ₩38,900 | ₩39,428 | -3.55% | 1.5만 |
|---|
| 2026.02.20 | ₩40,489 | ₩41,079 | ₩39,772 | ₩41,023 | +1.32% | 8천 |
|---|
| 2026.02.19 | ₩40,009 | ₩40,972 | ₩40,001 | ₩40,409 | +1.00% | 1.1만 |
|---|
| 2026.02.18 | ₩38,558 | ₩40,234 | ₩38,558 | ₩40,006 | +3.76% | 1.9만 |
|---|
| 2026.02.17 | ₩38,786 | ₩39,207 | ₩38,142 | ₩38,544 | -0.62% | 3.2만 |
|---|
| 2026.02.13 | ₩36,117 | ₩39,027 | ₩35,715 | ₩38,638 | +6.98% | 3.5만 |
|---|
| 2026.02.12 | ₩42,447 | ₩43,051 | ₩36,030 | ₩36,895 | -13.08% | 10만 |
|---|
| 2026.02.11 | ₩50,185 | ₩50,843 | ₩48,563 | ₩49,461 | -1.44% | 7.3만 |
|---|
| 2026.02.10 | ₩51,030 | ₩52,170 | ₩49,890 | ₩50,038 | -1.94% | 8.2만 |
|---|
| 2026.02.09 | ₩48,321 | ₩51,105 | ₩48,321 | ₩50,641 | +4.80% | 3.7만 |
|---|
| 2026.02.06 | ₩47,476 | ₩48,536 | ₩46,886 | ₩48,438 | +2.03% | 1.4만 |
|---|
| 2026.02.05 | ₩45,398 | ₩46,403 | ₩45,196 | ₩45,659 | +0.58% | 5.3천 |
|---|
| 2026.02.04 | ₩47,382 | ₩47,382 | ₩44,298 | ₩44,392 | -6.31% | 1.1만 |
|---|
| 2026.02.03 | ₩45,921 | ₩46,698 | ₩44,968 | ₩46,556 | +1.38% | 1.8만 |
|---|
| 2026.02.02 | ₩41,388 | ₩44,298 | ₩41,388 | ₩43,854 | +5.96% | 8.7천 |
|---|
| 2026.01.30 | ₩40,167 | ₩41,602 | ₩40,167 | ₩41,404 | +3.08% | 7.3천 |
|---|
| 2026.01.29 | ₩42,380 | ₩42,380 | ₩40,824 | ₩41,594 | -1.85% | 1.1만 |
|---|
| 2026.01.28 | ₩41,911 | ₩42,232 | ₩41,428 | ₩42,190 | +0.67% | 7.8천 |
|---|
| 2026.01.27 | ₩40,717 | ₩41,984 | ₩40,717 | ₩41,904 | +2.92% | 1.6만 |
|---|
| 2026.01.26 | ₩39,362 | ₩40,449 | ₩39,362 | ₩40,147 | +1.99% | 8천 |
|---|
| 2026.01.23 | ₩37,530 | ₩37,968 | ₩37,404 | ₩37,758 | +0.61% | 2.4천 |
|---|
| 2026.01.22 | ₩36,908 | ₩37,785 | ₩36,908 | ₩37,478 | +1.54% | 1.9천 |
|---|
| 2026.01.21 | ₩36,872 | ₩37,465 | ₩36,325 | ₩36,864 | -0.02% | 6천 |
|---|
| 2026.01.20 | ₩37,686 | ₩37,686 | ₩36,466 | ₩36,527 | -3.07% | 4천 |
|---|
| 2026.01.16 | ₩38,318 | ₩38,504 | ₩37,954 | ₩38,481 | +0.43% | 8.7천 |
|---|
| 2026.01.15 | ₩38,410 | ₩39,349 | ₩38,410 | ₩38,497 | +0.23% | 9.3천 |
|---|
| 2026.01.14 | ₩37,981 | ₩37,981 | ₩37,217 | ₩37,713 | -0.71% | 5.5천 |
|---|
| 2026.01.13 | ₩37,776 | ₩38,772 | ₩37,776 | ₩38,772 | +2.64% | 4천 |
|---|
| 2026.01.12 | ₩36,947 | ₩37,391 | ₩36,881 | ₩37,353 | +1.10% | 5.1천 |
|---|
| 2026.01.09 | ₩37,230 | ₩37,466 | ₩37,015 | ₩37,207 | -0.06% | 3.2천 |
|---|
| 2026.01.08 | ₩37,324 | ₩37,632 | ₩37,123 | ₩37,352 | +0.08% | 2.3만 |
|---|
| 2026.01.07 | ₩38,424 | ₩38,638 | ₩37,686 | ₩38,117 | -0.80% | 2.4만 |
|---|
| 2026.01.06 | ₩39,134 | ₩39,134 | ₩38,450 | ₩38,693 | -1.13% | 3만 |
|---|
| 2026.01.05 | ₩40,046 | ₩40,046 | ₩38,960 | ₩39,053 | -2.48% | 3.2천 |
|---|
| 2026.01.02 | ₩39,993 | ₩39,993 | ₩39,108 | ₩39,525 | -1.17% | 3.8천 |
|---|
| 2025.12.31 | ₩40,341 | ₩40,803 | ₩40,163 | ₩40,163 | -0.44% | 4.5천 |
|---|
| 2025.12.30 | ₩40,717 | ₩40,771 | ₩40,496 | ₩40,628 | -0.22% | 1.6천 |
|---|
| 2025.12.29 | ₩41,481 | ₩41,481 | ₩40,690 | ₩40,945 | -1.29% | 2.7천 |
|---|
| 2025.12.26 | ₩41,233 | ₩41,408 | ₩41,119 | ₩41,408 | +0.42% | 1.8천 |
|---|
| 2025.12.24 | ₩41,549 | ₩41,549 | ₩41,133 | ₩41,361 | -0.45% | 1.2천 |
|---|
| 2025.12.23 | ₩41,119 | ₩41,329 | ₩40,905 | ₩41,329 | +0.51% | 3.9천 |
|---|
| 2025.12.22 | ₩42,769 | ₩42,769 | ₩41,522 | ₩41,740 | -2.41% | 8.9천 |
|---|
| 2025.12.19 | ₩40,409 | ₩42,608 | ₩40,409 | ₩41,986 | +3.90% | 7천 |
|---|
| 2025.12.18 | ₩40,442 | ₩40,797 | ₩40,409 | ₩40,520 | +0.19% | 2.2천 |
|---|
| 2025.12.17 | ₩40,638 | ₩40,638 | ₩39,483 | ₩39,531 | -2.72% | 8.9천 |
|---|
| 2025.12.16 | ₩42,300 | ₩42,300 | ₩40,985 | ₩41,256 | -2.47% | 7.5천 |
|---|
| 2025.12.15 | ₩41,978 | ₩42,253 | ₩41,294 | ₩41,978 | 0.00% | 1.8만 |
|---|
| 2025.12.12 | ₩42,662 | ₩42,662 | ₩41,401 | ₩41,465 | -2.80% | 1.2만 |
|---|
| 2025.12.11 | ₩44,030 | ₩44,217 | ₩42,612 | ₩43,039 | -2.25% | 7.6천 |
|---|
| 2025.12.10 | ₩42,943 | ₩44,714 | ₩42,943 | ₩44,235 | +3.01% | 1.7만 |
|---|
| 2025.12.09 | ₩42,796 | ₩43,760 | ₩42,608 | ₩43,427 | +1.48% | 2.3만 |
|---|
| 2025.12.08 | ₩42,568 | ₩43,171 | ₩42,568 | ₩42,679 | +0.26% | 1.8만 |
|---|
| 2025.12.05 | ₩41,595 | ₩41,884 | ₩41,347 | ₩41,770 | +0.42% | 2.4천 |
|---|
| 2025.12.04 | ₩41,316 | ₩41,573 | ₩41,106 | ₩41,573 | +0.62% | 3.5천 |
|---|
| 2025.12.03 | ₩40,140 | ₩41,696 | ₩39,564 | ₩41,634 | +3.72% | 1.8만 |
|---|
| 2025.12.02 | ₩39,872 | ₩40,744 | ₩39,649 | ₩40,716 | +2.12% | 1.1만 |
|---|
| 2025.12.01 | ₩40,547 | ₩40,547 | ₩39,725 | ₩39,737 | -2.00% | 3.9천 |
|---|
| 2025.11.28 | ₩40,127 | ₩40,693 | ₩39,778 | ₩40,693 | +1.41% | 7.4천 |
|---|
| 2025.11.26 | ₩40,395 | ₩40,395 | ₩39,269 | ₩39,936 | -1.14% | 8천 |
|---|
| 2025.11.25 | ₩40,355 | ₩40,449 | ₩40,006 | ₩40,100 | -0.63% | 5.3천 |
|---|
| 2025.11.24 | ₩40,650 | ₩40,650 | ₩39,644 | ₩40,207 | -1.09% | 2만 |
|---|
| 2025.11.21 | ₩39,859 | ₩40,771 | ₩39,684 | ₩39,919 | +0.15% | 2.5만 |
|---|
| 2025.11.20 | ₩43,372 | ₩44,260 | ₩39,242 | ₩39,285 | -9.42% | 8.2만 |
|---|
| 2025.11.19 | ₩42,333 | ₩42,907 | ₩42,081 | ₩42,608 | +0.65% | 1.4만 |
|---|
| 2025.11.18 | ₩41,656 | ₩41,777 | ₩40,587 | ₩41,549 | -0.26% | 1.2만 |
|---|
| 2025.11.17 | ₩42,916 | ₩43,574 | ₩41,696 | ₩41,841 | -2.51% | 1.7만 |
|---|
| 2025.11.14 | ₩40,623 | ₩42,756 | ₩38,893 | ₩42,255 | +4.02% | 2.9만 |
|---|
| 2025.11.13 | ₩42,018 | ₩43,064 | ₩40,865 | ₩41,544 | -1.13% | 7.3만 |
|---|
| 2025.11.12 | ₩36,117 | ₩38,343 | ₩35,880 | ₩38,202 | +5.77% | 9.2만 |
|---|
| 2025.11.11 | ₩35,849 | ₩36,250 | ₩35,339 | ₩35,796 | -0.15% | 1만 |
|---|
| 2025.11.10 | ₩35,969 | ₩36,521 | ₩35,366 | ₩36,230 | +0.72% | 3.2만 |
|---|
| 2025.11.07 | ₩35,397 | ₩35,460 | ₩34,764 | ₩35,187 | -0.59% | 4.6천 |
|---|
| 2025.11.06 | ₩36,372 | ₩36,372 | ₩35,165 | ₩35,169 | -3.31% | 3.5천 |
|---|
| 2025.11.05 | ₩35,969 | ₩36,680 | ₩35,835 | ₩36,291 | +0.89% | 1.9만 |
|---|
| 2025.11.04 | ₩37,867 | ₩37,927 | ₩36,399 | ₩36,475 | -3.68% | 1.4만 |
|---|
| 2025.11.03 | ₩39,228 | ₩39,228 | ₩38,088 | ₩38,748 | -1.22% | 2.4만 |
|---|
| 2025.10.31 | ₩37,014 | ₩37,552 | ₩36,948 | ₩37,434 | +1.13% | 1.3만 |
|---|
| 2025.10.30 | ₩36,157 | ₩37,253 | ₩36,157 | ₩37,253 | +3.03% | 6.8천 |
|---|
| 2025.10.29 | ₩36,895 | ₩36,895 | ₩35,339 | ₩35,602 | -3.50% | 4.3천 |
|---|
| 2025.10.28 | ₩35,849 | ₩36,998 | ₩35,697 | ₩36,998 | +3.21% | 1.2만 |
|---|
| 2025.10.27 | ₩35,059 | ₩35,768 | ₩35,057 | ₩35,756 | +1.99% | 6.9천 |
|---|
| 2025.10.24 | ₩34,917 | ₩35,084 | ₩34,642 | ₩35,004 | +0.25% | 2.5천 |
|---|
| 2025.10.23 | ₩35,192 | ₩35,652 | ₩34,628 | ₩34,698 | -1.40% | 3.2천 |
|---|
| 2025.10.22 | ₩35,178 | ₩35,192 | ₩34,321 | ₩35,104 | -0.21% | 5.4천 |
|---|
| 2025.10.21 | ₩34,990 | ₩35,634 | ₩34,990 | ₩35,248 | +0.74% | 5.1천 |
|---|
| 2025.10.20 | ₩35,299 | ₩35,299 | ₩34,750 | ₩35,145 | -0.44% | 8천 |
|---|
| 2025.10.17 | ₩33,354 | ₩35,031 | ₩33,354 | ₩34,611 | +3.77% | 7.6천 |
|---|
| 2025.10.16 | ₩34,253 | ₩34,254 | ₩33,086 | ₩33,575 | -1.98% | 1.1만 |
|---|
| 2025.10.15 | ₩33,488 | ₩34,642 | ₩33,488 | ₩33,991 | +1.50% | 9천 |
|---|
| 2025.10.14 | ₩31,785 | ₩33,676 | ₩31,785 | ₩33,213 | +4.49% | 1.2만 |
|---|
| 2025.10.13 | ₩33,287 | ₩33,461 | ₩31,919 | ₩32,089 | -3.60% | 1.6만 |
|---|
| 2025.10.10 | ₩34,682 | ₩35,299 | ₩32,582 | ₩32,582 | -6.06% | 1.9만 |
|---|