시장 데이터를 불러오는 중
전체 종목
Direxion Daily CSCO Bear 1X ETF 과거 주가
Direxion Daily CSCO Bear 1X ETF · CSCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily CSCO Bear 1X ETF · CSCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,330 | ₩17,410 | ₩16,969 | ₩16,969 | -2.08% | 4.6천 |
| 2026.10.08 | ₩17,210 | ₩17,516 | ₩17,170 | ₩17,504 | +1.71% | 1.6만 |
| 2026.10.07 | ₩17,116 | ₩17,196 | ₩17,063 | ₩17,118 | +0.01% | 1.2만 |
| 2026.10.06 | ₩17,556 | ₩17,556 | ₩17,066 | ₩17,066 | -2.80% | 3.2천 |
| 2026.10.05 | ₩17,983 | ₩18,077 | ₩17,823 | ₩17,897 | -0.48% | 8.1만 |
| 2026.10.02 | ₩18,023 | ₩18,023 | ₩17,930 | ₩17,955 | -0.38% | 10.8만 |
| 2026.10.01 | ₩18,730 | ₩18,757 | ₩18,597 | ₩18,604 | -0.68% | 1.6만 |
| 2026.09.30 | ₩18,744 | ₩18,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,765 |
| +0.11% |
| 2천 |
| 2026.09.29 | ₩18,997 | ₩18,997 | ₩18,891 | ₩18,929 | -0.36% | 300 |
|---|
| 2026.09.28 | ₩18,877 | ₩18,957 | ₩18,877 | ₩18,952 | +0.40% | 800 |
|---|
| 2026.09.25 | ₩18,851 | ₩18,937 | ₩18,851 | ₩18,937 | +0.46% | 300 |
|---|
| 2026.09.24 | ₩19,171 | ₩19,171 | ₩18,911 | ₩18,911 | -1.36% | 1.8천 |
|---|
| 2026.09.23 | ₩19,024 | ₩19,024 | ₩18,971 | ₩18,971 | -0.28% | 2천 |
|---|
| 2026.09.22 | ₩18,424 | ₩19,157 | ₩18,424 | ₩18,971 | +2.97% | 2.4천 |
|---|
| 2026.09.21 | ₩18,544 | ₩18,637 | ₩18,304 | ₩18,334 | -1.13% | 2.4천 |
|---|
| 2026.09.18 | ₩18,637 | ₩18,637 | ₩18,597 | ₩18,610 | -0.14% | 600 |
|---|
| 2026.09.17 | ₩18,530 | ₩18,530 | ₩18,317 | ₩18,490 | -0.22% | 1.5만 |
|---|
| 2026.09.16 | ₩18,504 | ₩18,944 | ₩18,397 | ₩18,936 | +2.34% | 1.7만 |
|---|
| 2026.09.15 | ₩18,358 | ₩18,557 | ₩18,358 | ₩18,541 | +1.00% | 2.2천 |
|---|
| 2026.09.14 | ₩18,504 | ₩18,524 | ₩18,265 | ₩18,524 | +0.11% | 6.8천 |
|---|
| 2026.09.11 | ₩18,544 | ₩18,544 | ₩18,184 | ₩18,210 | -1.80% | 1.1만 |
|---|
| 2026.09.10 | ₩18,824 | ₩19,024 | ₩18,744 | ₩19,004 | +0.96% | 1.2만 |
|---|
| 2026.09.09 | ₩18,570 | ₩18,680 | ₩18,570 | ₩18,680 | +0.59% | 900 |
|---|
| 2026.09.08 | ₩18,757 | ₩18,757 | ₩18,677 | ₩18,725 | -0.17% | 4.2천 |
|---|
| 2026.09.04 | ₩18,657 | ₩18,704 | ₩18,517 | ₩18,704 | +0.25% | 2.1만 |
|---|
| 2026.09.03 | ₩18,824 | ₩18,944 | ₩18,650 | ₩18,797 | -0.14% | 3.7천 |
|---|
| 2026.09.02 | ₩18,464 | ₩18,797 | ₩18,464 | ₩18,650 | +1.01% | 3.5만 |
|---|
| 2026.09.01 | ₩18,504 | ₩18,690 | ₩18,504 | ₩18,617 | +0.61% | 2.2천 |
|---|
| 2026.08.31 | ₩18,557 | ₩18,557 | ₩18,370 | ₩18,464 | -0.50% | 7천 |
|---|
| 2026.08.28 | ₩18,358 | ₩18,556 | ₩18,358 | ₩18,556 | +1.08% | 700 |
|---|
| 2026.08.27 | ₩18,170 | ₩18,224 | ₩18,170 | ₩18,185 | +0.08% | 1.2만 |
|---|
| 2026.08.26 | ₩18,198 | ₩18,264 | ₩18,151 | ₩18,151 | -0.26% | 2천 |
|---|
| 2026.08.25 | ₩18,197 | ₩18,397 | ₩18,197 | ₩18,344 | +0.81% | 1.4만 |
|---|
| 2026.08.24 | ₩18,437 | ₩18,592 | ₩18,437 | ₩18,496 | +0.32% | 1.4천 |
|---|
| 2026.08.21 | ₩18,410 | ₩18,410 | ₩18,197 | ₩18,346 | -0.35% | 9.3천 |
|---|
| 2026.08.20 | ₩18,464 | ₩18,637 | ₩18,264 | ₩18,592 | +0.69% | 1.1만 |
|---|
| 2026.08.19 | ₩18,317 | ₩18,418 | ₩18,157 | ₩18,418 | +0.55% | 2.1만 |
|---|
| 2026.08.18 | ₩18,330 | ₩18,457 | ₩18,184 | ₩18,252 | -0.43% | 1.2만 |
|---|
| 2026.08.17 | ₩18,023 | ₩18,117 | ₩17,943 | ₩18,045 | +0.12% | 7.2천 |
|---|
| 2026.08.14 | ₩18,050 | ₩18,504 | ₩18,050 | ₩18,262 | +1.18% | 1.9만 |
|---|
| 2026.08.13 | ₩17,943 | ₩18,184 | ₩17,623 | ₩17,997 | +0.30% | 9.7만 |
|---|
| 2026.08.12 | ₩16,663 | ₩16,769 | ₩16,489 | ₩16,543 | -0.72% | 21.6만 |
|---|
| 2026.08.11 | ₩16,889 | ₩17,038 | ₩16,816 | ₩17,038 | +0.88% | 1.6만 |
|---|
| 2026.08.10 | ₩16,583 | ₩16,756 | ₩16,515 | ₩16,756 | +1.05% | 1.9만 |
|---|
| 2026.08.07 | ₩16,969 | ₩17,156 | ₩16,893 | ₩16,893 | -0.45% | 6.4천 |
|---|
| 2026.08.06 | ₩17,063 | ₩17,063 | ₩16,849 | ₩16,976 | -0.51% | 1.2만 |
|---|
| 2026.08.05 | ₩16,463 | ₩16,867 | ₩16,463 | ₩16,867 | +2.46% | 1.3천 |
|---|
| 2026.08.04 | ₩16,903 | ₩17,162 | ₩16,849 | ₩16,849 | -0.32% | 3.2천 |
|---|
| 2026.08.03 | ₩17,783 | ₩17,783 | ₩17,747 | ₩17,747 | -0.20% | 300 |
|---|
| 2026.07.31 | ₩17,797 | ₩17,983 | ₩17,677 | ₩17,683 | -0.64% | 3.3천 |
|---|
| 2026.07.30 | ₩18,063 | ₩18,157 | ₩18,037 | ₩18,070 | +0.04% | 4.2천 |
|---|
| 2026.07.29 | ₩17,623 | ₩18,264 | ₩17,623 | ₩18,264 | +3.63% | 6.3천 |
|---|
| 2026.07.28 | ₩18,037 | ₩18,063 | ₩17,610 | ₩17,807 | -1.27% | 5.4천 |
|---|
| 2026.07.27 | ₩18,063 | ₩18,157 | ₩17,937 | ₩17,957 | -0.59% | 3천 |
|---|
| 2026.07.24 | ₩18,224 | ₩18,237 | ₩17,997 | ₩18,010 | -1.17% | 1.4천 |
|---|
| 2026.07.23 | ₩18,170 | ₩18,277 | ₩18,090 | ₩18,232 | +0.34% | 9.8천 |
|---|
| 2026.07.22 | ₩18,117 | ₩18,310 | ₩18,117 | ₩18,310 | +1.07% | 3.1천 |
|---|
| 2026.07.21 | ₩18,310 | ₩18,464 | ₩18,310 | ₩18,313 | +0.01% | 1.1만 |
|---|
| 2026.07.20 | ₩18,277 | ₩18,577 | ₩18,200 | ₩18,564 | +1.57% | 6.3천 |
|---|
| 2026.07.17 | ₩18,717 | ₩18,717 | ₩18,230 | ₩18,350 | -1.96% | 4.9천 |
|---|
| 2026.07.16 | ₩18,771 | ₩19,037 | ₩18,736 | ₩18,736 | -0.18% | 6.3천 |
|---|
| 2026.07.15 | ₩18,143 | ₩18,464 | ₩18,143 | ₩18,397 | +1.40% | 1.4천 |
|---|
| 2026.07.14 | ₩17,223 | ₩17,570 | ₩17,223 | ₩17,570 | +2.01% | 3.6천 |
|---|
| 2026.07.13 | ₩17,210 | ₩17,276 | ₩17,196 | ₩17,260 | +0.29% | 1.3천 |
|---|
| 2026.07.10 | ₩17,424 | ₩17,424 | ₩16,983 | ₩16,983 | -2.53% | 3.4천 |
|---|
| 2026.07.09 | ₩17,690 | ₩17,690 | ₩17,250 | ₩17,427 | -1.49% | 3.5천 |
|---|
| 2026.07.08 | ₩18,464 | ₩18,464 | ₩18,103 | ₩18,103 | -1.95% | 6.2천 |
|---|
| 2026.07.07 | ₩18,170 | ₩18,453 | ₩18,170 | ₩18,453 | +1.56% | 3.7천 |
|---|
| 2026.07.06 | ₩17,997 | ₩18,130 | ₩17,997 | ₩18,130 | +0.74% | 4.7천 |
|---|
| 2026.07.02 | ₩18,304 | ₩18,437 | ₩18,304 | ₩18,372 | +0.37% | 2.9천 |
|---|
| 2026.07.01 | ₩17,903 | ₩17,903 | ₩17,727 | ₩17,727 | -0.98% | 1.7천 |
|---|
| 2026.06.30 | ₩17,570 | ₩17,677 | ₩17,436 | ₩17,643 | +0.42% | 2.9천 |
|---|
| 2026.06.29 | ₩17,903 | ₩17,903 | ₩17,610 | ₩17,650 | -1.42% | 4.8천 |
|---|
| 2026.06.26 | ₩18,037 | ₩18,276 | ₩17,890 | ₩18,276 | +1.32% | 9.2천 |
|---|
| 2026.06.25 | ₩17,396 | ₩17,543 | ₩17,296 | ₩17,496 | +0.58% | 3.8천 |
|---|
| 2026.06.24 | ₩17,396 | ₩17,396 | ₩17,076 | ₩17,343 | -0.31% | 1.6만 |
|---|
| 2026.06.23 | ₩17,516 | ₩17,597 | ₩17,156 | ₩17,183 | -1.90% | 5.3천 |
|---|
| 2026.06.22 | ₩17,250 | ₩17,250 | ₩17,236 | ₩17,243 | -0.04% | 1.2천 |
|---|
| 2026.06.18 | ₩17,730 | ₩17,730 | ₩17,450 | ₩17,535 | -1.10% | 6.9천 |
|---|
| 2026.06.17 | ₩17,690 | ₩17,866 | ₩17,637 | ₩17,866 | +1.00% | 2.3천 |
|---|
| 2026.06.16 | ₩17,436 | ₩17,563 | ₩17,436 | ₩17,503 | +0.38% | 1.9천 |
|---|
| 2026.06.15 | ₩17,343 | ₩17,503 | ₩17,316 | ₩17,438 | +0.55% | 4.9천 |
|---|
| 2026.06.12 | ₩17,223 | ₩17,296 | ₩17,170 | ₩17,296 | +0.43% | 1.5천 |
|---|
| 2026.06.11 | ₩17,677 | ₩17,677 | ₩17,116 | ₩17,156 | -2.94% | 1.3만 |
|---|
| 2026.06.10 | ₩17,490 | ₩17,623 | ₩17,410 | ₩17,598 | +0.62% | 4천 |
|---|
| 2026.06.09 | ₩16,956 | ₩17,830 | ₩16,943 | ₩17,396 | +2.60% | 8.6천 |
|---|
| 2026.06.08 | ₩17,070 | ₩17,070 | ₩16,769 | ₩16,877 | -1.13% | 3.6천 |
|---|
| 2026.06.05 | ₩16,756 | ₩17,226 | ₩16,756 | ₩17,226 | +2.80% | 1.4만 |
|---|
| 2026.06.04 | ₩16,863 | ₩16,916 | ₩16,116 | ₩16,189 | -4.00% | 1만 |
|---|
| 2026.06.03 | ₩16,689 | ₩16,689 | ₩16,383 | ₩16,629 | -0.36% | 4.9천 |
|---|
| 2026.06.02 | ₩16,769 | ₩16,769 | ₩16,443 | ₩16,448 | -1.92% | 8.2천 |
|---|
| 2026.06.01 | ₩17,663 | ₩17,717 | ₩17,383 | ₩17,416 | -1.40% | 2.7천 |
|---|
| 2026.05.29 | ₩17,917 | ₩17,917 | ₩17,423 | ₩17,530 | -2.16% | 1.3만 |
|---|
| 2026.05.28 | ₩17,623 | ₩17,837 | ₩17,623 | ₩17,757 | +0.76% | 700 |
|---|
| 2026.05.27 | ₩17,890 | ₩17,890 | ₩17,583 | ₩17,627 | -1.47% | 4.7천 |
|---|
| 2026.05.26 | ₩17,730 | ₩17,995 | ₩17,730 | ₩17,830 | +0.56% | 1.1만 |
|---|
| 2026.05.22 | ₩17,690 | ₩17,890 | ₩17,487 | ₩17,487 | -1.15% | 6.3천 |
|---|
| 2026.05.21 | ₩18,584 | ₩18,584 | ₩17,823 | ₩17,845 | -3.98% | 7.8천 |
|---|
| 2026.05.20 | ₩18,157 | ₩18,497 | ₩18,090 | ₩18,497 | +1.87% | 6.3천 |
|---|
| 2026.05.19 | ₩17,950 | ₩18,357 | ₩17,837 | ₩18,316 | +2.04% | 1.1만 |
|---|
| 2026.05.18 | ₩17,917 | ₩18,210 | ₩17,770 | ₩17,795 | -0.68% | 7.6만 |
|---|
| 2026.05.15 | ₩18,384 | ₩18,477 | ₩17,877 | ₩17,885 | -2.71% | 3.8만 |
|---|
| 2026.05.14 | ₩18,023 | ₩18,597 | ₩17,570 | ₩18,103 | +0.44% | 20.1만 |
|---|
| 2026.05.13 | ₩21,439 | ₩21,465 | ₩21,052 | ₩21,052 | -1.80% | 20.9만 |
|---|
| 2026.05.12 | ₩21,846 | ₩21,932 | ₩21,625 | ₩21,625 | -1.01% | 3.7천 |
|---|
| 2026.05.11 | ₩21,959 | ₩21,959 | ₩21,812 | ₩21,852 | -0.49% | 4.2천 |
|---|
| 2026.05.08 | ₩22,312 | ₩22,312 | ₩22,312 | ₩22,312 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩23,448 | ₩23,448 | ₩23,448 | ₩23,448 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩23,553 | ₩23,553 | ₩23,553 | ₩23,553 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩22,919 | ₩22,919 | ₩22,919 | ₩22,919 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩23,333 | ₩23,333 | ₩23,320 | ₩23,320 | -0.06% | 600 |
|---|
| 2026.05.01 | ₩23,486 | ₩23,486 | ₩23,486 | ₩23,486 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩23,960 | ₩23,960 | ₩23,553 | ₩23,553 | -1.70% | 200 |
|---|
| 2026.04.29 | ₩24,574 | ₩24,574 | ₩24,117 | ₩24,117 | -1.86% | 200 |
|---|
| 2026.04.28 | ₩24,927 | ₩25,054 | ₩24,814 | ₩24,861 | -0.27% | 500 |
|---|
| 2026.04.27 | ₩24,587 | ₩24,587 | ₩24,474 | ₩24,474 | -0.46% | 300 |
|---|
| 2026.04.24 | ₩24,267 | ₩24,267 | ₩24,267 | ₩24,267 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩24,202 | ₩24,380 | ₩24,202 | ₩24,380 | +0.74% | 1.2천 |
|---|
| 2026.04.22 | ₩24,000 | ₩24,015 | ₩23,973 | ₩24,015 | +0.06% | 1.2천 |
|---|
| 2026.04.21 | ₩24,073 | ₩24,073 | ₩24,073 | ₩24,073 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩24,640 | ₩24,640 | ₩24,640 | ₩24,640 | 0.00% | 300 |
|---|
| 2026.04.17 | ₩25,374 | ₩25,374 | ₩25,079 | ₩25,079 | -1.16% | 200 |
|---|
| 2026.04.16 | ₩26,175 | ₩26,175 | ₩25,589 | ₩25,589 | -2.24% | 100 |
|---|
| 2026.04.15 | ₩26,295 | ₩26,295 | ₩26,221 | ₩26,221 | -0.28% | 200 |
|---|
| 2026.04.14 | ₩26,428 | ₩26,428 | ₩26,161 | ₩26,168 | -0.98% | 3.9천 |
|---|
| 2026.04.13 | ₩26,388 | ₩26,455 | ₩26,248 | ₩26,248 | -0.53% | 1천 |
|---|
| 2026.04.10 | ₩25,868 | ₩26,361 | ₩25,868 | ₩26,280 | +1.59% | 1천 |
|---|
| 2026.04.09 | ₩25,561 | ₩25,941 | ₩25,521 | ₩25,941 | +1.49% | 500 |
|---|
| 2026.04.08 | ₩26,335 | ₩26,441 | ₩25,845 | ₩25,845 | -1.86% | 800 |
|---|
| 2026.04.07 | ₩27,109 | ₩27,109 | ₩26,827 | ₩26,827 | -1.04% | 500 |
|---|
| 2026.04.06 | ₩27,402 | ₩27,402 | ₩26,888 | ₩26,888 | -1.87% | 2.1천 |
|---|
| 2026.04.02 | ₩27,922 | ₩27,922 | ₩27,382 | ₩27,382 | -1.94% | 100 |
|---|
| 2026.04.01 | ₩27,589 | ₩27,872 | ₩27,575 | ₩27,872 | +1.03% | 1천 |
|---|
| 2026.03.31 | ₩27,909 | ₩27,997 | ₩27,909 | ₩27,997 | +0.32% | 1.6천 |
|---|
| 2026.03.30 | ₩27,322 | ₩28,170 | ₩27,322 | ₩28,170 | +3.11% | 800 |
|---|
| 2026.03.27 | ₩27,068 | ₩27,269 | ₩27,068 | ₩27,182 | +0.42% | 300 |
|---|
| 2026.03.26 | ₩26,388 | ₩26,508 | ₩26,241 | ₩26,475 | +0.33% | 3.7천 |
|---|
| 2026.03.25 | ₩26,548 | ₩26,668 | ₩26,481 | ₩26,595 | +0.18% | 2.6천 |
|---|
| 2026.03.24 | ₩27,575 | ₩27,575 | ₩26,922 | ₩26,922 | -2.37% | 300 |
|---|
| 2026.03.23 | ₩27,549 | ₩27,768 | ₩27,549 | ₩27,768 | +0.79% | 200 |
|---|
| 2026.03.20 | ₩27,829 | ₩28,376 | ₩27,829 | ₩28,201 | +1.34% | 400 |
|---|
| 2026.03.19 | ₩28,256 | ₩28,256 | ₩27,869 | ₩27,888 | -1.30% | 600 |
|---|
| 2026.03.18 | ₩27,429 | ₩28,202 | ₩27,429 | ₩28,196 | +2.80% | 500 |
|---|
| 2026.03.17 | ₩27,429 | ₩27,609 | ₩27,429 | ₩27,609 | +0.66% | 100 |
|---|
| 2026.03.16 | ₩27,655 | ₩27,842 | ₩27,629 | ₩27,736 | +0.29% | 700 |
|---|
| 2026.03.13 | ₩27,968 | ₩27,968 | ₩27,968 | ₩27,968 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩28,096 | ₩28,142 | ₩28,096 | ₩28,142 | +0.17% | 100 |
|---|
| 2026.03.11 | ₩28,042 | ₩28,162 | ₩27,976 | ₩27,982 | -0.21% | 300 |
|---|
| 2026.03.10 | ₩27,962 | ₩28,169 | ₩27,816 | ₩28,169 | +0.74% | 500 |
|---|
| 2026.03.09 | ₩28,950 | ₩28,950 | ₩28,712 | ₩28,712 | -0.82% | 500 |
|---|
| 2026.03.06 | ₩27,589 | ₩27,836 | ₩27,575 | ₩27,836 | +0.89% | 500 |
|---|
| 2026.03.05 | ₩27,535 | ₩27,535 | ₩27,342 | ₩27,342 | -0.70% | 400 |
|---|
| 2026.03.04 | ₩27,575 | ₩27,575 | ₩27,055 | ₩27,055 | -1.89% | 100 |
|---|
| 2026.03.03 | ₩27,896 | ₩27,896 | ₩27,655 | ₩27,729 | -0.60% | 300 |
|---|
| 2026.03.02 | ₩27,749 | ₩27,856 | ₩27,549 | ₩27,549 | -0.72% | 300 |
|---|
| 2026.02.27 | ₩28,096 | ₩28,096 | ₩27,570 | ₩27,570 | -1.87% | 400 |
|---|
| 2026.02.26 | ₩27,696 | ₩28,024 | ₩27,694 | ₩28,002 | +1.11% | 1만 |
|---|
| 2026.02.25 | ₩27,776 | ₩27,776 | ₩27,655 | ₩27,655 | -0.43% | 1.1천 |
|---|
| 2026.02.24 | ₩27,989 | ₩27,989 | ₩27,989 | ₩27,989 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩27,869 | ₩28,192 | ₩27,869 | ₩28,192 | +1.16% | 1.3천 |
|---|
| 2026.02.20 | ₩27,736 | ₩27,882 | ₩27,670 | ₩27,670 | -0.24% | 700 |
|---|
| 2026.02.19 | ₩27,909 | ₩27,909 | ₩27,642 | ₩27,802 | -0.38% | 2.1천 |
|---|
| 2026.02.18 | ₩28,190 | ₩28,190 | ₩27,936 | ₩27,936 | -0.90% | 1.1천 |
|---|
| 2026.02.17 | ₩28,309 | ₩28,456 | ₩28,309 | ₩28,456 | +0.52% | 300 |
|---|
| 2026.02.13 | ₩29,590 | ₩29,590 | ₩28,376 | ₩28,389 | -4.06% | 2.3천 |
|---|
| 2026.02.12 | ₩27,869 | ₩29,123 | ₩27,615 | ₩29,096 | +4.40% | 3.5만 |
|---|
| 2026.02.11 | ₩25,721 | ₩26,093 | ₩25,721 | ₩25,988 | +1.04% | 2.8만 |
|---|
| 2026.02.10 | ₩25,348 | ₩25,714 | ₩25,348 | ₩25,714 | +1.45% | 400 |
|---|
| 2026.02.09 | ₩26,148 | ₩26,148 | ₩25,588 | ₩25,654 | -1.89% | 4.9천 |
|---|
| 2026.02.06 | ₩26,171 | ₩26,171 | ₩26,171 | ₩26,171 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩26,963 | ₩26,963 | ₩26,963 | ₩26,963 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩27,322 | ₩27,355 | ₩27,322 | ₩27,355 | +0.12% | 300 |
|---|
| 2026.02.03 | ₩26,742 | ₩26,742 | ₩26,742 | ₩26,742 | 0.00% | 200 |
|---|
| 2026.02.02 | ₩27,602 | ₩27,602 | ₩27,602 | ₩27,602 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩28,423 | ₩28,423 | ₩28,423 | ₩28,423 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩28,349 | ₩28,349 | ₩28,349 | ₩28,349 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩28,282 | ₩28,282 | ₩28,176 | ₩28,176 | -0.38% | 400 |
|---|
| 2026.01.27 | ₩28,443 | ₩28,443 | ₩28,236 | ₩28,236 | -0.73% | 1.1천 |
|---|
| 2026.01.26 | ₩28,890 | ₩28,890 | ₩28,890 | ₩28,890 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩29,977 | ₩29,977 | ₩29,857 | ₩29,857 | -0.40% | 200 |
|---|
| 2026.01.22 | ₩30,084 | ₩30,084 | ₩29,937 | ₩29,937 | -0.49% | 100 |
|---|
| 2026.01.21 | ₩30,218 | ₩30,218 | ₩30,218 | ₩30,218 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩29,763 | ₩30,324 | ₩29,763 | ₩30,324 | +1.88% | 200 |
|---|
| 2026.01.16 | ₩29,837 | ₩29,837 | ₩29,583 | ₩29,583 | -0.85% | 200 |
|---|
| 2026.01.15 | ₩29,436 | ₩29,563 | ₩29,218 | ₩29,563 | +0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩29,977 | ₩29,977 | ₩29,890 | ₩29,890 | -0.29% | 200 |
|---|
| 2026.01.13 | ₩29,643 | ₩29,643 | ₩29,495 | ₩29,495 | -0.50% | 700 |
|---|
| 2026.01.12 | ₩30,084 | ₩30,084 | ₩30,084 | ₩30,084 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩30,117 | ₩30,117 | ₩30,117 | ₩30,117 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩30,030 | ₩30,190 | ₩30,030 | ₩30,070 | +0.13% | 1.7천 |
|---|
| 2026.01.07 | ₩29,630 | ₩29,790 | ₩29,630 | ₩29,790 | +0.54% | 300 |
|---|
| 2026.01.06 | ₩29,570 | ₩29,570 | ₩29,452 | ₩29,563 | -0.02% | 400 |
|---|
| 2026.01.05 | ₩29,390 | ₩29,410 | ₩29,390 | ₩29,410 | +0.07% | 300 |
|---|
| 2026.01.02 | ₩29,136 | ₩29,223 | ₩28,950 | ₩29,223 | +0.30% | 1.1천 |
|---|
| 2025.12.31 | ₩28,896 | ₩29,010 | ₩28,883 | ₩29,010 | +0.39% | 1천 |
|---|
| 2025.12.30 | ₩28,803 | ₩28,827 | ₩28,736 | ₩28,827 | +0.08% | 1.1천 |
|---|
| 2025.12.29 | ₩28,483 | ₩28,816 | ₩28,483 | ₩28,729 | +0.87% | 2.2천 |
|---|
| 2025.12.26 | ₩28,569 | ₩28,569 | ₩28,569 | ₩28,569 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩28,616 | ₩28,616 | ₩28,449 | ₩28,556 | -0.21% | 200 |
|---|
| 2025.12.23 | ₩28,643 | ₩28,643 | ₩28,536 | ₩28,603 | -0.14% | 1.1천 |
|---|
| 2025.12.22 | ₩28,696 | ₩28,749 | ₩28,603 | ₩28,749 | +0.19% | 1.6천 |
|---|
| 2025.12.19 | ₩28,656 | ₩28,656 | ₩28,416 | ₩28,643 | -0.05% | 3.6천 |
|---|
| 2025.12.18 | ₩29,156 | ₩29,156 | ₩28,869 | ₩29,150 | -0.02% | 1.5천 |
|---|
| 2025.12.17 | ₩29,308 | ₩29,523 | ₩29,270 | ₩29,523 | +0.73% | 2천 |
|---|
| 2025.12.16 | ₩28,950 | ₩28,950 | ₩28,696 | ₩28,916 | -0.12% | 1.9천 |
|---|
| 2025.12.15 | ₩28,869 | ₩28,910 | ₩28,549 | ₩28,683 | -0.65% | 1.4만 |
|---|
| 2025.12.12 | ₩28,349 | ₩28,876 | ₩28,349 | ₩28,876 | +1.86% | 1.9천 |
|---|
| 2025.12.11 | ₩28,296 | ₩28,383 | ₩28,256 | ₩28,335 | +0.14% | 1.1천 |
|---|
| 2025.12.10 | ₩28,156 | ₩28,282 | ₩27,936 | ₩27,936 | -0.78% | 1.1천 |
|---|
| 2025.12.09 | ₩28,309 | ₩28,363 | ₩28,242 | ₩28,242 | -0.24% | 1.1천 |
|---|
| 2025.12.08 | ₩28,463 | ₩28,463 | ₩28,463 | ₩28,463 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩28,749 | ₩28,869 | ₩28,723 | ₩28,776 | +0.09% | 1.3천 |
|---|
| 2025.12.04 | ₩28,869 | ₩29,010 | ₩28,836 | ₩28,836 | -0.12% | 1.1천 |
|---|
| 2025.12.03 | ₩28,976 | ₩29,016 | ₩28,843 | ₩28,843 | -0.46% | 1.1천 |
|---|
| 2025.12.02 | ₩29,510 | ₩29,510 | ₩29,150 | ₩29,150 | -1.22% | 1천 |
|---|
| 2025.12.01 | ₩29,503 | ₩29,503 | ₩29,503 | ₩29,503 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩29,190 | ₩29,190 | ₩29,190 | ₩29,190 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩29,456 | ₩29,470 | ₩29,456 | ₩29,456 | 0.00% | 600 |
|---|
| 2025.11.25 | ₩29,164 | ₩29,319 | ₩29,123 | ₩29,319 | +0.53% | 1.3천 |
|---|
| 2025.11.24 | ₩29,230 | ₩29,376 | ₩29,216 | ₩29,375 | +0.50% | 2.9천 |
|---|
| 2025.11.21 | ₩29,470 | ₩29,470 | ₩29,083 | ₩29,443 | -0.09% | 1.8만 |
|---|
| 2025.11.20 | ₩28,149 | ₩29,674 | ₩28,029 | ₩29,674 | +5.42% | 4천 |
|---|
| 2025.11.19 | ₩28,549 | ₩28,789 | ₩28,416 | ₩28,585 | +0.13% | 1.7천 |
|---|
| 2025.11.18 | ₩28,873 | ₩29,190 | ₩28,749 | ₩28,943 | +0.24% | 5.2천 |
|---|
| 2025.11.17 | ₩28,475 | ₩28,883 | ₩28,242 | ₩28,829 | +1.25% | 2.2천 |
|---|
| 2025.11.14 | ₩29,324 | ₩29,324 | ₩28,589 | ₩28,703 | -2.12% | 2.4천 |
|---|
| 2025.11.13 | ₩28,363 | ₩29,243 | ₩28,363 | ₩28,951 | +2.07% | 1.8만 |
|---|
| 2025.11.12 | ₩30,857 | ₩30,869 | ₩30,310 | ₩30,322 | -1.73% | 1.4만 |
|---|
| 2025.11.11 | ₩31,298 | ₩31,298 | ₩31,298 | ₩31,298 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩31,124 | ₩31,124 | ₩31,124 | ₩31,124 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩31,591 | ₩31,591 | ₩31,591 | ₩31,591 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩31,579 | ₩31,579 | ₩31,575 | ₩31,575 | -0.01% | 200 |
|---|
| 2025.11.05 | ₩31,124 | ₩31,124 | ₩31,124 | ₩31,124 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩31,049 | ₩31,049 | ₩31,049 | ₩31,049 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩30,157 | ₩30,157 | ₩30,157 | ₩30,157 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩30,791 | ₩30,791 | ₩30,691 | ₩30,691 | -0.32% | 200 |
|---|
| 2025.10.30 | ₩30,737 | ₩30,737 | ₩30,737 | ₩30,737 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩30,590 | ₩31,471 | ₩30,590 | ₩31,471 | +2.88% | 1천 |
|---|
| 2025.10.28 | ₩30,928 | ₩30,928 | ₩30,928 | ₩30,928 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩31,459 | ₩31,459 | ₩31,459 | ₩31,459 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩31,764 | ₩31,764 | ₩31,764 | ₩31,764 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩31,918 | ₩31,918 | ₩31,918 | ₩31,918 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩31,764 | ₩31,764 | ₩31,764 | ₩31,764 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩31,671 | ₩31,671 | ₩31,671 | ₩31,671 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩31,724 | ₩31,724 | ₩31,724 | ₩31,724 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩31,951 | ₩31,951 | ₩31,951 | ₩31,951 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩32,445 | ₩32,445 | ₩32,445 | ₩32,445 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩32,285 | ₩32,285 | ₩32,281 | ₩32,281 | -0.01% | 100 |
|---|
| 2025.10.14 | ₩33,539 | ₩33,539 | ₩32,592 | ₩32,592 | -2.82% | 1.7천 |
|---|
| 2025.10.13 | ₩33,216 | ₩33,216 | ₩33,216 | ₩33,216 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩32,972 | ₩32,972 | ₩32,972 | ₩32,972 | 0.00% | 100 |
|---|