시장 데이터를 불러오는 중
전체 종목
Direxion Daily CSI China Internet Index Bull 2X ETF 과거 주가
Direxion Daily CSI China Internet Index Bull 2X ETF · CWEB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily CSI China Internet Index Bull 2X ETF · CWEB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,552 | ₩25,537 | ₩24,552 | ₩25,356 | +3.28% | 130.4만 |
| 2026.10.08 | ₩23,640 | ₩23,828 | ₩23,298 | ₩23,560 | -0.34% | 55.3만 |
| 2026.10.07 | ₩23,962 | ₩24,257 | ₩23,761 | ₩24,163 | +0.84% | 44.2만 |
| 2026.10.06 | ₩24,512 | ₩24,719 | ₩24,156 | ₩24,619 | +0.44% | 58.7만 |
| 2026.10.05 | ₩23,922 | ₩24,807 | ₩23,881 | ₩24,713 | +3.31% | 66.5만 |
| 2026.10.02 | ₩23,573 | ₩23,700 | ₩23,157 | ₩23,318 | -1.08% | 82.3만 |
| 2026.10.01 | ₩24,579 | ₩25,095 | ₩24,057 | ₩24,270 | -1.25% | 48.6만 |
| 2026.09.30 | ₩24,726 | ₩24,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,579 |
| -0.60% |
| 46.8만 |
| 2026.09.29 | ₩24,592 | ₩24,592 | ₩24,029 | ₩24,351 | -0.98% | 78.6만 |
|---|
| 2026.09.28 | ₩24,954 | ₩25,289 | ₩24,847 | ₩24,981 | +0.11% | 81.2만 |
|---|
| 2026.09.25 | ₩24,847 | ₩24,934 | ₩24,632 | ₩24,780 | -0.27% | 56만 |
|---|
| 2026.09.24 | ₩25,196 | ₩25,383 | ₩24,766 | ₩25,021 | -0.69% | 83.3만 |
|---|
| 2026.09.23 | ₩25,584 | ₩25,678 | ₩25,169 | ₩25,330 | -1.00% | 190.3만 |
|---|
| 2026.09.22 | ₩26,650 | ₩26,952 | ₩26,121 | ₩26,389 | -0.98% | 231.4만 |
|---|
| 2026.09.21 | ₩26,027 | ₩26,268 | ₩25,383 | ₩26,188 | +0.62% | 240.8만 |
|---|
| 2026.09.18 | ₩25,276 | ₩25,658 | ₩25,222 | ₩25,437 | +0.64% | 78.1만 |
|---|
| 2026.09.17 | ₩24,686 | ₩24,699 | ₩24,351 | ₩24,512 | -0.71% | 35.2만 |
|---|
| 2026.09.16 | ₩24,740 | ₩24,766 | ₩24,069 | ₩24,230 | -2.06% | 95.1만 |
|---|
| 2026.09.15 | ₩25,075 | ₩25,102 | ₩24,599 | ₩24,726 | -1.39% | 44.7만 |
|---|
| 2026.09.14 | ₩24,994 | ₩25,564 | ₩24,887 | ₩25,263 | +1.07% | 87.3만 |
|---|
| 2026.09.11 | ₩25,209 | ₩25,450 | ₩24,968 | ₩25,008 | -0.80% | 43.7만 |
|---|
| 2026.09.10 | ₩24,793 | ₩25,061 | ₩24,673 | ₩24,686 | -0.43% | 112.4만 |
|---|
| 2026.09.09 | ₩26,067 | ₩26,067 | ₩25,356 | ₩25,450 | -2.37% | 90.4만 |
|---|
| 2026.09.08 | ₩27,033 | ₩27,073 | ₩26,362 | ₩26,590 | -1.64% | 97.7만 |
|---|
| 2026.09.04 | ₩27,891 | ₩28,145 | ₩27,770 | ₩28,038 | +0.53% | 68.7만 |
|---|
| 2026.09.03 | ₩26,697 | ₩27,180 | ₩26,376 | ₩27,086 | +1.46% | 51만 |
|---|
| 2026.09.02 | ₩27,421 | ₩27,765 | ₩27,332 | ₩27,341 | -0.29% | 28.6만 |
|---|
| 2026.09.01 | ₩27,301 | ₩27,964 | ₩27,274 | ₩27,341 | +0.15% | 27.4만 |
|---|
| 2026.08.31 | ₩28,601 | ₩28,709 | ₩27,582 | ₩27,582 | -3.56% | 35.7만 |
|---|
| 2026.08.28 | ₩28,883 | ₩29,084 | ₩28,534 | ₩28,749 | -0.46% | 27.9만 |
|---|
| 2026.08.27 | ₩28,508 | ₩28,508 | ₩28,132 | ₩28,280 | -0.80% | 32.2만 |
|---|
| 2026.08.26 | ₩28,816 | ₩29,191 | ₩28,615 | ₩28,615 | -0.70% | 24.7만 |
|---|
| 2026.08.25 | ₩28,347 | ₩29,084 | ₩28,213 | ₩28,963 | +2.18% | 34.8만 |
|---|
| 2026.08.24 | ₩28,735 | ₩29,030 | ₩28,427 | ₩28,588 | -0.51% | 73만 |
|---|
| 2026.08.21 | ₩30,224 | ₩30,224 | ₩29,379 | ₩29,567 | -2.17% | 32.3만 |
|---|
| 2026.08.20 | ₩29,312 | ₩29,701 | ₩28,816 | ₩29,594 | +0.96% | 59.2만 |
|---|
| 2026.08.19 | ₩30,157 | ₩30,935 | ₩30,117 | ₩30,814 | +2.18% | 40.4만 |
|---|
| 2026.08.18 | ₩29,902 | ₩30,224 | ₩29,688 | ₩29,835 | -0.22% | 33.7만 |
|---|
| 2026.08.17 | ₩30,385 | ₩30,707 | ₩30,050 | ₩30,224 | -0.53% | 32.3만 |
|---|
| 2026.08.14 | ₩29,996 | ₩30,532 | ₩29,902 | ₩30,371 | +1.25% | 39.2만 |
|---|
| 2026.08.13 | ₩31,002 | ₩31,216 | ₩29,781 | ₩30,036 | -3.11% | 106.3만 |
|---|
| 2026.08.12 | ₩31,954 | ₩32,088 | ₩31,350 | ₩31,659 | -0.92% | 65.1만 |
|---|
| 2026.08.11 | ₩33,523 | ₩33,543 | ₩32,852 | ₩32,946 | -1.72% | 45.7만 |
|---|
| 2026.08.10 | ₩34,461 | ₩35,400 | ₩34,273 | ₩35,346 | +2.57% | 55.5만 |
|---|
| 2026.08.07 | ₩33,871 | ₩34,354 | ₩33,710 | ₩34,233 | +1.07% | 28.8만 |
|---|
| 2026.08.06 | ₩33,402 | ₩33,744 | ₩33,174 | ₩33,670 | +0.80% | 22.9만 |
|---|
| 2026.08.05 | ₩34,997 | ₩34,997 | ₩33,804 | ₩34,032 | -2.76% | 48.5만 |
|---|
| 2026.08.04 | ₩34,045 | ₩34,904 | ₩33,724 | ₩34,850 | +2.36% | 39.6만 |
|---|
| 2026.08.03 | ₩34,434 | ₩34,850 | ₩34,099 | ₩34,542 | +0.31% | 68.2만 |
|---|
| 2026.07.31 | ₩33,308 | ₩33,952 | ₩32,906 | ₩33,952 | +1.93% | 57.6만 |
|---|
| 2026.07.30 | ₩32,678 | ₩32,986 | ₩31,967 | ₩32,933 | +0.78% | 74.4만 |
|---|
| 2026.07.29 | ₩31,753 | ₩33,187 | ₩31,753 | ₩32,356 | +1.90% | 134만 |
|---|
| 2026.07.28 | ₩30,720 | ₩31,350 | ₩30,452 | ₩31,216 | +1.62% | 34.9만 |
|---|
| 2026.07.27 | ₩29,956 | ₩30,754 | ₩29,741 | ₩30,519 | +1.88% | 68.4만 |
|---|
| 2026.07.24 | ₩28,803 | ₩29,245 | ₩28,655 | ₩28,923 | +0.42% | 28.7만 |
|---|
| 2026.07.23 | ₩29,446 | ₩29,594 | ₩28,642 | ₩28,937 | -1.73% | 27.9만 |
|---|
| 2026.07.22 | ₩29,781 | ₩29,781 | ₩29,238 | ₩29,339 | -1.49% | 36.3만 |
|---|
| 2026.07.21 | ₩31,283 | ₩31,290 | ₩30,613 | ₩30,653 | -2.01% | 33.2만 |
|---|
| 2026.07.20 | ₩31,444 | ₩32,195 | ₩31,122 | ₩31,605 | +0.51% | 65.8만 |
|---|
| 2026.07.17 | ₩29,755 | ₩30,291 | ₩29,620 | ₩30,224 | +1.58% | 61만 |
|---|
| 2026.07.16 | ₩31,967 | ₩32,410 | ₩31,613 | ₩31,793 | -0.55% | 60.8만 |
|---|
| 2026.07.15 | ₩30,257 | ₩31,431 | ₩30,224 | ₩30,747 | +1.62% | 88.5만 |
|---|
| 2026.07.14 | ₩29,232 | ₩29,553 | ₩28,829 | ₩28,883 | -1.19% | 39.2만 |
|---|
| 2026.07.13 | ₩29,044 | ₩29,493 | ₩28,749 | ₩28,977 | -0.23% | 37.8만 |
|---|
| 2026.07.10 | ₩29,701 | ₩30,170 | ₩29,352 | ₩29,406 | -0.99% | 38.9만 |
|---|
| 2026.07.09 | ₩28,776 | ₩29,661 | ₩28,776 | ₩29,594 | +2.84% | 72.3만 |
|---|
| 2026.07.08 | ₩29,446 | ₩29,848 | ₩29,218 | ₩29,433 | -0.05% | 135.6만 |
|---|
| 2026.07.07 | ₩27,582 | ₩28,239 | ₩27,314 | ₩27,462 | -0.44% | 49.8만 |
|---|
| 2026.07.06 | ₩27,475 | ₩27,891 | ₩27,301 | ₩27,703 | +0.83% | 46.2만 |
|---|
| 2026.07.02 | ₩26,469 | ₩26,992 | ₩25,906 | ₩26,362 | -0.41% | 93.7만 |
|---|
| 2026.07.01 | ₩25,088 | ₩27,100 | ₩25,088 | ₩26,724 | +6.52% | 100.7만 |
|---|
| 2026.06.30 | ₩25,155 | ₩25,786 | ₩24,874 | ₩25,343 | +0.75% | 46.6만 |
|---|
| 2026.06.29 | ₩25,169 | ₩25,584 | ₩24,807 | ₩25,035 | -0.53% | 65만 |
|---|
| 2026.06.26 | ₩22,916 | ₩24,438 | ₩22,916 | ₩24,311 | +6.09% | 69.7만 |
|---|
| 2026.06.25 | ₩24,311 | ₩24,317 | ₩23,412 | ₩23,734 | -2.37% | 77.3만 |
|---|
| 2026.06.24 | ₩24,941 | ₩25,598 | ₩24,941 | ₩25,075 | +0.54% | 32.6만 |
|---|
| 2026.06.23 | ₩25,397 | ₩26,081 | ₩25,249 | ₩25,544 | +0.58% | 64만 |
|---|
| 2026.06.22 | ₩26,818 | ₩27,319 | ₩26,282 | ₩26,818 | 0.00% | 66.1만 |
|---|
| 2026.06.18 | ₩27,395 | ₩27,488 | ₩27,059 | ₩27,247 | -0.54% | 62.7만 |
|---|
| 2026.06.17 | ₩28,521 | ₩28,937 | ₩27,401 | ₩27,555 | -3.39% | 48.8만 |
|---|
| 2026.06.16 | ₩28,963 | ₩29,098 | ₩28,514 | ₩28,668 | -1.02% | 60.4만 |
|---|
| 2026.06.15 | ₩30,546 | ₩30,814 | ₩30,318 | ₩30,385 | -0.53% | 32.5만 |
|---|
| 2026.06.12 | ₩30,425 | ₩30,465 | ₩29,848 | ₩30,103 | -1.06% | 54.4만 |
|---|
| 2026.06.11 | ₩29,191 | ₩30,304 | ₩28,749 | ₩30,291 | +3.77% | 84.1만 |
|---|
| 2026.06.10 | ₩29,822 | ₩30,680 | ₩29,781 | ₩29,929 | +0.36% | 49.6만 |
|---|
| 2026.06.09 | ₩30,170 | ₩30,237 | ₩28,735 | ₩29,446 | -2.40% | 69.9만 |
|---|
| 2026.06.08 | ₩30,090 | ₩30,278 | ₩29,218 | ₩29,258 | -2.76% | 67.6만 |
|---|
| 2026.06.05 | ₩31,283 | ₩31,283 | ₩29,580 | ₩29,862 | -4.54% | 84.1만 |
|---|
| 2026.06.04 | ₩31,927 | ₩32,718 | ₩31,578 | ₩31,578 | -1.09% | 30.7만 |
|---|
| 2026.06.03 | ₩32,879 | ₩32,879 | ₩31,753 | ₩31,846 | -3.14% | 64.4만 |
|---|
| 2026.06.02 | ₩34,863 | ₩35,212 | ₩34,260 | ₩34,501 | -1.04% | 78.5만 |
|---|
| 2026.06.01 | ₩31,364 | ₩32,530 | ₩31,323 | ₩32,275 | +2.91% | 52.8만 |
|---|
| 2026.05.29 | ₩30,452 | ₩31,270 | ₩30,130 | ₩30,948 | +1.63% | 52.7만 |
|---|
| 2026.05.28 | ₩29,902 | ₩30,752 | ₩29,647 | ₩30,680 | +2.60% | 79.8만 |
|---|
| 2026.05.27 | ₩31,149 | ₩31,820 | ₩31,055 | ₩31,578 | +1.38% | 38.7만 |
|---|
| 2026.05.26 | ₩31,659 | ₩32,302 | ₩31,632 | ₩32,101 | +1.40% | 54.4만 |
|---|
| 2026.05.22 | ₩30,224 | ₩31,794 | ₩30,076 | ₩31,310 | +3.59% | 143.1만 |
|---|
| 2026.05.21 | ₩32,490 | ₩33,040 | ₩31,766 | ₩33,013 | +1.61% | 102.4만 |
|---|
| 2026.05.20 | ₩34,287 | ₩34,407 | ₩33,576 | ₩34,180 | -0.31% | 266.3만 |
|---|
| 2026.05.19 | ₩34,367 | ₩35,184 | ₩34,314 | ₩34,676 | +0.90% | 43.4만 |
|---|
| 2026.05.18 | ₩34,676 | ₩34,689 | ₩33,750 | ₩34,045 | -1.82% | 54.1만 |
|---|
| 2026.05.15 | ₩35,400 | ₩35,440 | ₩34,327 | ₩34,407 | -2.80% | 121.7만 |
|---|
| 2026.05.14 | ₩38,015 | ₩38,263 | ₩36,821 | ₩36,995 | -2.68% | 177.8만 |
|---|
| 2026.05.13 | ₩37,036 | ₩41,058 | ₩37,002 | ₩40,656 | +9.78% | 275만 |
|---|
| 2026.05.12 | ₩37,894 | ₩37,947 | ₩36,338 | ₩37,036 | -2.26% | 63.2만 |
|---|
| 2026.05.11 | ₩37,988 | ₩38,751 | ₩37,880 | ₩38,216 | +0.60% | 60.4만 |
|---|
| 2026.05.08 | ₩39,060 | ₩39,436 | ₩37,720 | ₩38,108 | -2.44% | 65.1만 |
|---|
| 2026.05.07 | ₩38,993 | ₩39,114 | ₩37,820 | ₩38,041 | -2.44% | 58.6만 |
|---|
| 2026.05.06 | ₩36,647 | ₩38,832 | ₩36,499 | ₩38,685 | +5.56% | 93.5만 |
|---|
| 2026.05.05 | ₩36,010 | ₩36,298 | ₩35,574 | ₩35,655 | -0.99% | 44만 |
|---|
| 2026.05.04 | ₩36,003 | ₩36,529 | ₩35,641 | ₩35,815 | -0.52% | 32.7만 |
|---|
| 2026.05.01 | ₩36,164 | ₩36,714 | ₩35,976 | ₩36,245 | +0.22% | 29.2만 |
|---|
| 2026.04.30 | ₩34,756 | ₩36,365 | ₩34,649 | ₩36,177 | +4.09% | 33만 |
|---|
| 2026.04.29 | ₩35,132 | ₩35,132 | ₩34,173 | ₩34,367 | -2.18% | 28.1만 |
|---|
| 2026.04.28 | ₩34,381 | ₩34,770 | ₩34,327 | ₩34,635 | +0.74% | 32.2만 |
|---|
| 2026.04.27 | ₩35,279 | ₩35,775 | ₩35,118 | ₩35,319 | +0.11% | 39.6만 |
|---|
| 2026.04.24 | ₩35,802 | ₩36,553 | ₩35,440 | ₩36,499 | +1.95% | 33.7만 |
|---|
| 2026.04.23 | ₩36,553 | ₩36,647 | ₩34,702 | ₩35,400 | -3.15% | 75.9만 |
|---|
| 2026.04.22 | ₩37,840 | ₩38,041 | ₩37,384 | ₩37,545 | -0.78% | 61.7만 |
|---|
| 2026.04.21 | ₩39,838 | ₩39,838 | ₩37,787 | ₩37,947 | -4.75% | 68.2만 |
|---|
| 2026.04.20 | ₩39,892 | ₩40,495 | ₩39,557 | ₩40,321 | +1.08% | 32.6만 |
|---|
| 2026.04.17 | ₩40,897 | ₩41,501 | ₩40,468 | ₩40,696 | -0.49% | 82.8만 |
|---|
| 2026.04.16 | ₩39,986 | ₩40,710 | ₩39,389 | ₩40,012 | +0.07% | 60.8만 |
|---|
| 2026.04.15 | ₩37,679 | ₩38,792 | ₩37,572 | ₩38,631 | +2.53% | 36.6만 |
|---|
| 2026.04.14 | ₩36,486 | ₩38,095 | ₩36,486 | ₩38,015 | +4.19% | 46.9만 |
|---|
| 2026.04.13 | ₩35,400 | ₩36,405 | ₩35,105 | ₩36,379 | +2.77% | 32.7만 |
|---|
| 2026.04.10 | ₩36,969 | ₩37,136 | ₩36,298 | ₩36,392 | -1.56% | 23.1만 |
|---|
| 2026.04.09 | ₩36,607 | ₩36,794 | ₩35,621 | ₩36,553 | -0.15% | 64.9만 |
|---|
| 2026.04.08 | ₩38,001 | ₩38,363 | ₩37,197 | ₩37,398 | -1.59% | 63만 |
|---|
| 2026.04.07 | ₩34,736 | ₩34,904 | ₩33,844 | ₩34,770 | +0.10% | 45만 |
|---|
| 2026.04.06 | ₩34,743 | ₩35,641 | ₩34,676 | ₩35,091 | +1.00% | 19.9만 |
|---|
| 2026.04.02 | ₩33,965 | ₩35,339 | ₩33,844 | ₩34,850 | +2.61% | 24.8만 |
|---|
| 2026.04.01 | ₩35,708 | ₩36,245 | ₩35,172 | ₩35,453 | -0.71% | 46.3만 |
|---|
| 2026.03.31 | ₩34,019 | ₩36,057 | ₩33,764 | ₩35,896 | +5.52% | 61.4만 |
|---|
| 2026.03.30 | ₩34,582 | ₩34,863 | ₩33,885 | ₩34,126 | -1.32% | 32.6만 |
|---|
| 2026.03.27 | ₩35,132 | ₩35,292 | ₩34,355 | ₩34,461 | -1.91% | 34.1만 |
|---|
| 2026.03.26 | ₩35,453 | ₩36,392 | ₩35,091 | ₩35,225 | -0.64% | 54.3만 |
|---|
| 2026.03.25 | ₩37,478 | ₩38,189 | ₩37,170 | ₩37,639 | +0.43% | 50.5만 |
|---|
| 2026.03.24 | ₩35,467 | ₩35,936 | ₩35,225 | ₩35,587 | +0.34% | 29.5만 |
|---|
| 2026.03.23 | ₩36,312 | ₩37,250 | ₩35,950 | ₩36,258 | -0.15% | 58.3만 |
|---|
| 2026.03.20 | ₩36,955 | ₩37,170 | ₩35,507 | ₩35,681 | -3.45% | 73.2만 |
|---|
| 2026.03.19 | ₩37,170 | ₩38,491 | ₩36,526 | ₩37,974 | +2.16% | 69만 |
|---|
| 2026.03.18 | ₩41,072 | ₩41,300 | ₩38,933 | ₩39,007 | -5.03% | 46.7만 |
|---|
| 2026.03.17 | ₩42,439 | ₩42,681 | ₩41,514 | ₩41,595 | -1.99% | 22.1만 |
|---|
| 2026.03.16 | ₩42,513 | ₩43,298 | ₩42,131 | ₩42,346 | -0.39% | 52.6만 |
|---|
| 2026.03.13 | ₩41,353 | ₩42,024 | ₩40,790 | ₩40,924 | -1.04% | 47만 |
|---|
| 2026.03.12 | ₩41,233 | ₩41,715 | ₩40,475 | ₩40,576 | -1.59% | 29.7만 |
|---|
| 2026.03.11 | ₩42,560 | ₩42,560 | ₩41,192 | ₩41,769 | -1.86% | 38.5만 |
|---|
| 2026.03.10 | ₩42,842 | ₩44,585 | ₩42,332 | ₩43,271 | +1.00% | 67.2만 |
|---|
| 2026.03.09 | ₩40,160 | ₩42,064 | ₩39,355 | ₩42,051 | +4.71% | 62.6만 |
|---|
| 2026.03.06 | ₩39,543 | ₩40,468 | ₩39,235 | ₩39,865 | +0.81% | 60.6만 |
|---|
| 2026.03.05 | ₩38,940 | ₩39,382 | ₩38,377 | ₩38,980 | +0.10% | 47만 |
|---|
| 2026.03.04 | ₩40,790 | ₩40,938 | ₩40,053 | ₩40,737 | -0.13% | 49.6만 |
|---|
| 2026.03.03 | ₩39,543 | ₩40,475 | ₩38,256 | ₩40,200 | +1.66% | 68.4만 |
|---|
| 2026.03.02 | ₩41,072 | ₩42,842 | ₩40,897 | ₩42,547 | +3.59% | 104.2만 |
|---|
| 2026.02.27 | ₩44,062 | ₩44,384 | ₩43,526 | ₩43,646 | -0.94% | 30.1만 |
|---|
| 2026.02.26 | ₩44,572 | ₩45,054 | ₩44,062 | ₩44,920 | +0.78% | 86.2만 |
|---|
| 2026.02.25 | ₩47,012 | ₩47,186 | ₩46,214 | ₩47,159 | +0.31% | 24.1만 |
|---|
| 2026.02.24 | ₩45,859 | ₩47,515 | ₩45,631 | ₩47,106 | +2.72% | 95.9만 |
|---|
| 2026.02.23 | ₩48,889 | ₩48,916 | ₩46,891 | ₩47,173 | -3.51% | 30.1만 |
|---|
| 2026.02.20 | ₩46,181 | ₩49,037 | ₩46,060 | ₩48,460 | +4.94% | 51만 |
|---|
| 2026.02.19 | ₩48,889 | ₩48,970 | ₩48,111 | ₩48,688 | -0.41% | 51.8만 |
|---|
| 2026.02.18 | ₩49,640 | ₩49,788 | ₩48,996 | ₩49,104 | -1.08% | 53.3만 |
|---|
| 2026.02.17 | ₩48,634 | ₩49,278 | ₩47,991 | ₩48,675 | +0.08% | 13.3만 |
|---|
| 2026.02.13 | ₩47,709 | ₩49,332 | ₩47,709 | ₩48,916 | +2.53% | 26.3만 |
|---|
| 2026.02.12 | ₩51,477 | ₩51,477 | ₩47,897 | ₩48,849 | -5.11% | 50.2만 |
|---|
| 2026.02.11 | ₩53,247 | ₩53,408 | ₩51,812 | ₩52,885 | -0.68% | 14.8만 |
|---|
| 2026.02.10 | ₩53,220 | ₩54,253 | ₩52,523 | ₩53,582 | +0.68% | 18.3만 |
|---|
| 2026.02.09 | ₩53,194 | ₩54,186 | ₩52,791 | ₩53,542 | +0.66% | 13.7만 |
|---|
| 2026.02.06 | ₩52,027 | ₩53,636 | ₩51,680 | ₩53,582 | +2.99% | 28.7만 |
|---|
| 2026.02.05 | ₩51,973 | ₩52,376 | ₩50,659 | ₩50,740 | -2.37% | 35.7만 |
|---|
| 2026.02.04 | ₩52,738 | ₩52,764 | ₩50,071 | ₩50,860 | -3.56% | 50.1만 |
|---|
| 2026.02.03 | ₩54,508 | ₩54,963 | ₩52,885 | ₩54,159 | -0.64% | 46.1만 |
|---|
| 2026.02.02 | ₩55,808 | ₩56,881 | ₩55,768 | ₩56,197 | +0.70% | 25.6만 |
|---|
| 2026.01.30 | ₩58,839 | ₩59,415 | ₩56,425 | ₩57,136 | -2.89% | 31.4만 |
|---|
| 2026.01.29 | ₩60,649 | ₩61,413 | ₩57,954 | ₩60,166 | -0.80% | 39.6만 |
|---|
| 2026.01.28 | ₩60,729 | ₩60,770 | ₩59,161 | ₩59,563 | -1.92% | 25.6만 |
|---|
| 2026.01.27 | ₩59,456 | ₩59,456 | ₩58,356 | ₩58,933 | -0.88% | 20.2만 |
|---|
| 2026.01.26 | ₩58,021 | ₩59,040 | ₩57,887 | ₩58,597 | +0.99% | 18.5만 |
|---|
| 2026.01.23 | ₩58,644 | ₩59,093 | ₩58,230 | ₩58,772 | +0.22% | 22.7만 |
|---|
| 2026.01.22 | ₩58,959 | ₩59,871 | ₩58,678 | ₩58,973 | +0.02% | 44.6만 |
|---|
| 2026.01.21 | ₩58,410 | ₩58,718 | ₩56,935 | ₩58,034 | -0.64% | 185.8만 |
|---|
| 2026.01.20 | ₩56,586 | ₩57,820 | ₩55,781 | ₩56,023 | -1.00% | 119.3만 |
|---|
| 2026.01.16 | ₩59,482 | ₩59,576 | ₩57,632 | ₩58,450 | -1.74% | 74.3만 |
|---|
| 2026.01.15 | ₩61,011 | ₩61,708 | ₩59,643 | ₩60,796 | -0.35% | 55.3만 |
|---|
| 2026.01.14 | ₩62,352 | ₩62,808 | ₩61,588 | ₩62,285 | -0.11% | 52.1만 |
|---|
| 2026.01.13 | ₩63,264 | ₩63,773 | ₩62,057 | ₩62,593 | -1.06% | 87.6만 |
|---|
| 2026.01.12 | ₩62,258 | ₩65,369 | ₩62,198 | ₩65,034 | +4.46% | 173.8만 |
|---|
| 2026.01.09 | ₩59,496 | ₩59,536 | ₩58,115 | ₩59,228 | -0.45% | 16.2만 |
|---|
| 2026.01.08 | ₩57,659 | ₩59,603 | ₩57,364 | ₩59,456 | +3.12% | 24.7만 |
|---|
| 2026.01.07 | ₩59,603 | ₩59,603 | ₩58,081 | ₩58,128 | -2.47% | 36.4만 |
|---|
| 2026.01.06 | ₩61,950 | ₩62,392 | ₩60,904 | ₩60,930 | -1.65% | 21.6만 |
|---|
| 2026.01.05 | ₩58,597 | ₩61,535 | ₩58,128 | ₩61,346 | +4.69% | 39.2만 |
|---|
| 2026.01.02 | ₩57,511 | ₩58,933 | ₩57,404 | ₩58,731 | +2.12% | 59.9만 |
|---|
| 2025.12.31 | ₩54,467 | ₩54,467 | ₩53,556 | ₩53,783 | -1.26% | 33.7만 |
|---|
| 2025.12.30 | ₩57,230 | ₩57,364 | ₩56,318 | ₩56,331 | -1.57% | 31.4만 |
|---|
| 2025.12.29 | ₩55,701 | ₩56,586 | ₩55,540 | ₩56,586 | +1.59% | 20만 |
|---|
| 2025.12.26 | ₩57,096 | ₩57,981 | ₩56,982 | ₩57,766 | +1.17% | 12.4만 |
|---|
| 2025.12.24 | ₩56,921 | ₩57,256 | ₩56,693 | ₩56,707 | -0.38% | 6.5만 |
|---|
| 2025.12.23 | ₩56,613 | ₩57,082 | ₩55,869 | ₩56,961 | +0.62% | 13.6만 |
|---|
| 2025.12.22 | ₩57,169 | ₩57,913 | ₩56,935 | ₩57,565 | +0.69% | 37.4만 |
|---|
| 2025.12.19 | ₩57,028 | ₩57,297 | ₩56,479 | ₩56,506 | -0.92% | 13.5만 |
|---|
| 2025.12.18 | ₩55,969 | ₩56,492 | ₩55,594 | ₩55,607 | -0.65% | 19.9만 |
|---|
| 2025.12.17 | ₩56,465 | ₩56,586 | ₩54,459 | ₩54,508 | -3.47% | 13만 |
|---|
| 2025.12.16 | ₩55,111 | ₩55,520 | ₩54,521 | ₩55,446 | +0.61% | 29.9만 |
|---|
| 2025.12.15 | ₩57,484 | ₩57,484 | ₩55,795 | ₩55,795 | -2.94% | 21.4만 |
|---|
| 2025.12.12 | ₩59,134 | ₩59,563 | ₩57,256 | ₩57,766 | -2.31% | 13.9만 |
|---|
| 2025.12.11 | ₩58,101 | ₩58,369 | ₩56,921 | ₩58,262 | +0.28% | 15.1만 |
|---|
| 2025.12.10 | ₩58,611 | ₩59,469 | ₩58,128 | ₩58,825 | +0.37% | 17.6만 |
|---|
| 2025.12.09 | ₩57,726 | ₩58,624 | ₩57,297 | ₩58,557 | +1.44% | 27.8만 |
|---|
| 2025.12.08 | ₩60,005 | ₩60,206 | ₩59,482 | ₩59,885 | -0.20% | 10.1만 |
|---|
| 2025.12.05 | ₩60,180 | ₩60,448 | ₩59,657 | ₩60,086 | -0.16% | 16.4만 |
|---|
| 2025.12.04 | ₩59,254 | ₩59,254 | ₩58,369 | ₩58,718 | -0.91% | 9.1만 |
|---|
| 2025.12.03 | ₩58,503 | ₩59,147 | ₩58,410 | ₩58,678 | +0.30% | 13.6만 |
|---|
| 2025.12.02 | ₩60,394 | ₩60,394 | ₩59,348 | ₩60,206 | -0.31% | 15.3만 |
|---|
| 2025.12.01 | ₩60,582 | ₩62,188 | ₩60,582 | ₩61,534 | +1.57% | 13.5만 |
|---|
| 2025.11.28 | ₩59,925 | ₩60,421 | ₩59,536 | ₩60,086 | +0.27% | 6.2만 |
|---|
| 2025.11.26 | ₩60,367 | ₩61,319 | ₩58,731 | ₩60,032 | -0.56% | 15.5만 |
|---|
| 2025.11.25 | ₩61,158 | ₩61,293 | ₩60,113 | ₩60,689 | -0.77% | 13.9만 |
|---|
| 2025.11.24 | ₩59,254 | ₩60,248 | ₩59,026 | ₩60,113 | +1.45% | 20.3만 |
|---|
| 2025.11.21 | ₩55,446 | ₩57,806 | ₩55,084 | ₩56,854 | +2.54% | 32.4만 |
|---|
| 2025.11.20 | ₩60,434 | ₩60,729 | ₩56,056 | ₩56,143 | -7.10% | 44.1만 |
|---|
| 2025.11.19 | ₩60,374 | ₩60,475 | ₩58,933 | ₩59,523 | -1.41% | 20.8만 |
|---|
| 2025.11.18 | ₩59,898 | ₩61,748 | ₩59,107 | ₩61,279 | +2.31% | 31.7만 |
|---|
| 2025.11.17 | ₩62,151 | ₩63,277 | ₩61,480 | ₩61,534 | -0.99% | 15만 |
|---|
| 2025.11.14 | ₩63,290 | ₩65,355 | ₩61,628 | ₩62,620 | -1.06% | 35.8만 |
|---|
| 2025.11.13 | ₩67,300 | ₩67,300 | ₩63,867 | ₩64,658 | -3.93% | 34.2만 |
|---|
| 2025.11.12 | ₩67,501 | ₩67,595 | ₩65,275 | ₩66,334 | -1.73% | 14.1만 |
|---|
| 2025.11.11 | ₩67,957 | ₩68,238 | ₩67,005 | ₩67,192 | -1.12% | 10.1만 |
|---|
| 2025.11.10 | ₩67,595 | ₩68,171 | ₩66,535 | ₩68,037 | +0.65% | 22.9만 |
|---|
| 2025.11.07 | ₩64,310 | ₩65,235 | ₩63,156 | ₩65,154 | +1.31% | 28.1만 |
|---|
| 2025.11.06 | ₩68,399 | ₩69,003 | ₩66,240 | ₩66,978 | -2.08% | 27.6만 |
|---|
| 2025.11.05 | ₩65,986 | ₩67,058 | ₩65,288 | ₩66,468 | +0.73% | 11.6만 |
|---|
| 2025.11.04 | ₩65,731 | ₩66,924 | ₩65,141 | ₩65,516 | -0.33% | 26.4만 |
|---|
| 2025.11.03 | ₩68,869 | ₩68,869 | ₩67,608 | ₩68,600 | -0.39% | 11.2만 |
|---|
| 2025.10.31 | ₩68,265 | ₩69,660 | ₩67,596 | ₩68,600 | +0.49% | 18.2만 |
|---|
| 2025.10.30 | ₩69,257 | ₩70,505 | ₩68,936 | ₩69,499 | +0.35% | 43.1만 |
|---|
| 2025.10.29 | ₩73,897 | ₩74,192 | ₩71,805 | ₩72,945 | -1.29% | 29.1만 |
|---|
| 2025.10.28 | ₩72,556 | ₩72,932 | ₩71,403 | ₩72,583 | +0.04% | 16.6만 |
|---|
| 2025.10.27 | ₩74,407 | ₩74,554 | ₩73,522 | ₩73,629 | -1.05% | 24.5만 |
|---|
| 2025.10.24 | ₩71,349 | ₩71,497 | ₩70,665 | ₩70,987 | -0.51% | 16.5만 |
|---|
| 2025.10.23 | ₩68,520 | ₩70,746 | ₩68,091 | ₩69,995 | +2.15% | 22.1만 |
|---|
| 2025.10.22 | ₩67,514 | ₩68,942 | ₩65,905 | ₩67,179 | -0.50% | 18.7만 |
|---|
| 2025.10.21 | ₩69,311 | ₩69,338 | ₩68,158 | ₩68,895 | -0.60% | 18.6만 |
|---|
| 2025.10.20 | ₩67,890 | ₩70,702 | ₩67,113 | ₩70,384 | +3.67% | 38만 |
|---|
| 2025.10.17 | ₩65,315 | ₩68,051 | ₩64,926 | ₩67,447 | +3.26% | 28.5만 |
|---|
| 2025.10.16 | ₩68,252 | ₩68,512 | ₩66,965 | ₩67,528 | -1.06% | 15.8만 |
|---|
| 2025.10.15 | ₩68,574 | ₩69,263 | ₩67,005 | ₩68,024 | -0.80% | 31.2만 |
|---|
| 2025.10.14 | ₩65,087 | ₩68,045 | ₩64,645 | ₩66,254 | +1.79% | 33.6만 |
|---|
| 2025.10.13 | ₩69,955 | ₩70,263 | ₩68,386 | ₩68,748 | -1.73% | 60.2만 |
|---|
| 2025.10.10 | ₩72,771 | ₩74,306 | ₩62,821 | ₩64,015 | -12.03% | 124.2만 |
|---|