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 | ₩24,556 | ₩25,541 | ₩24,556 | ₩25,360 | +3.28% | 130.4만 |
| 2026.10.08 | ₩23,644 | ₩23,831 | ₩23,302 | ₩23,563 | -0.34% | 55.3만 |
| 2026.10.07 | ₩23,965 | ₩24,260 | ₩23,764 | ₩24,167 | +0.84% | 44.2만 |
| 2026.10.06 | ₩24,515 | ₩24,723 | ₩24,160 | ₩24,623 | +0.44% | 58.7만 |
| 2026.10.05 | ₩23,925 | ₩24,810 | ₩23,885 | ₩24,716 | +3.31% | 66.5만 |
| 2026.10.02 | ₩23,577 | ₩23,704 | ₩23,161 | ₩23,322 | -1.08% | 82.3만 |
| 2026.10.01 | ₩24,582 | ₩25,099 | ₩24,061 | ₩24,274 | -1.25% | 48.6만 |
| 2026.09.30 | ₩24,730 | ₩24,944 | ₩24,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,582 |
| -0.60% |
| 46.8만 |
| 2026.09.29 | ₩24,596 | ₩24,596 | ₩24,033 | ₩24,354 | -0.98% | 78.6만 |
|---|
| 2026.09.28 | ₩24,958 | ₩25,293 | ₩24,851 | ₩24,985 | +0.11% | 81.2만 |
|---|
| 2026.09.25 | ₩24,851 | ₩24,938 | ₩24,636 | ₩24,784 | -0.27% | 56만 |
|---|
| 2026.09.24 | ₩25,199 | ₩25,387 | ₩24,770 | ₩25,025 | -0.69% | 83.3만 |
|---|
| 2026.09.23 | ₩25,588 | ₩25,682 | ₩25,172 | ₩25,333 | -1.00% | 190.3만 |
|---|
| 2026.09.22 | ₩26,654 | ₩26,956 | ₩26,125 | ₩26,393 | -0.98% | 231.4만 |
|---|
| 2026.09.21 | ₩26,031 | ₩26,272 | ₩25,387 | ₩26,192 | +0.62% | 240.8만 |
|---|
| 2026.09.18 | ₩25,280 | ₩25,662 | ₩25,226 | ₩25,441 | +0.64% | 78.1만 |
|---|
| 2026.09.17 | ₩24,690 | ₩24,703 | ₩24,354 | ₩24,515 | -0.71% | 35.2만 |
|---|
| 2026.09.16 | ₩24,743 | ₩24,770 | ₩24,073 | ₩24,234 | -2.06% | 95.1만 |
|---|
| 2026.09.15 | ₩25,079 | ₩25,105 | ₩24,602 | ₩24,730 | -1.39% | 44.7만 |
|---|
| 2026.09.14 | ₩24,998 | ₩25,568 | ₩24,891 | ₩25,266 | +1.07% | 87.3만 |
|---|
| 2026.09.11 | ₩25,213 | ₩25,454 | ₩24,971 | ₩25,012 | -0.80% | 43.7만 |
|---|
| 2026.09.10 | ₩24,797 | ₩25,065 | ₩24,676 | ₩24,690 | -0.43% | 112.4만 |
|---|
| 2026.09.09 | ₩26,071 | ₩26,071 | ₩25,360 | ₩25,454 | -2.37% | 90.4만 |
|---|
| 2026.09.08 | ₩27,037 | ₩27,077 | ₩26,366 | ₩26,594 | -1.64% | 97.7만 |
|---|
| 2026.09.04 | ₩27,895 | ₩28,150 | ₩27,774 | ₩28,042 | +0.53% | 68.7만 |
|---|
| 2026.09.03 | ₩26,701 | ₩27,184 | ₩26,379 | ₩27,090 | +1.46% | 51만 |
|---|
| 2026.09.02 | ₩27,425 | ₩27,769 | ₩27,336 | ₩27,345 | -0.29% | 28.6만 |
|---|
| 2026.09.01 | ₩27,305 | ₩27,969 | ₩27,278 | ₩27,345 | +0.15% | 27.4만 |
|---|
| 2026.08.31 | ₩28,606 | ₩28,713 | ₩27,586 | ₩27,586 | -3.56% | 35.7만 |
|---|
| 2026.08.28 | ₩28,887 | ₩29,088 | ₩28,539 | ₩28,753 | -0.46% | 27.9만 |
|---|
| 2026.08.27 | ₩28,512 | ₩28,512 | ₩28,136 | ₩28,284 | -0.80% | 32.2만 |
|---|
| 2026.08.26 | ₩28,820 | ₩29,196 | ₩28,619 | ₩28,619 | -0.70% | 24.7만 |
|---|
| 2026.08.25 | ₩28,351 | ₩29,088 | ₩28,217 | ₩28,968 | +2.18% | 34.8만 |
|---|
| 2026.08.24 | ₩28,740 | ₩29,035 | ₩28,431 | ₩28,592 | -0.51% | 73만 |
|---|
| 2026.08.21 | ₩30,228 | ₩30,228 | ₩29,384 | ₩29,571 | -2.17% | 32.3만 |
|---|
| 2026.08.20 | ₩29,316 | ₩29,705 | ₩28,820 | ₩29,598 | +0.96% | 59.2만 |
|---|
| 2026.08.19 | ₩30,161 | ₩30,939 | ₩30,121 | ₩30,818 | +2.18% | 40.4만 |
|---|
| 2026.08.18 | ₩29,907 | ₩30,228 | ₩29,692 | ₩29,839 | -0.22% | 33.7만 |
|---|
| 2026.08.17 | ₩30,389 | ₩30,711 | ₩30,054 | ₩30,228 | -0.53% | 32.3만 |
|---|
| 2026.08.14 | ₩30,000 | ₩30,537 | ₩29,907 | ₩30,376 | +1.25% | 39.2만 |
|---|
| 2026.08.13 | ₩31,006 | ₩31,221 | ₩29,786 | ₩30,041 | -3.11% | 106.3만 |
|---|
| 2026.08.12 | ₩31,958 | ₩32,093 | ₩31,355 | ₩31,663 | -0.92% | 65.1만 |
|---|
| 2026.08.11 | ₩33,528 | ₩33,548 | ₩32,857 | ₩32,951 | -1.72% | 45.7만 |
|---|
| 2026.08.10 | ₩34,466 | ₩35,405 | ₩34,279 | ₩35,351 | +2.57% | 55.5만 |
|---|
| 2026.08.07 | ₩33,876 | ₩34,359 | ₩33,715 | ₩34,238 | +1.07% | 28.8만 |
|---|
| 2026.08.06 | ₩33,407 | ₩33,749 | ₩33,179 | ₩33,675 | +0.80% | 22.9만 |
|---|
| 2026.08.05 | ₩35,003 | ₩35,003 | ₩33,809 | ₩34,037 | -2.76% | 48.5만 |
|---|
| 2026.08.04 | ₩34,051 | ₩34,909 | ₩33,729 | ₩34,855 | +2.36% | 39.6만 |
|---|
| 2026.08.03 | ₩34,439 | ₩34,855 | ₩34,104 | ₩34,547 | +0.31% | 68.2만 |
|---|
| 2026.07.31 | ₩33,313 | ₩33,957 | ₩32,911 | ₩33,957 | +1.93% | 57.6만 |
|---|
| 2026.07.30 | ₩32,683 | ₩32,991 | ₩31,972 | ₩32,937 | +0.78% | 74.4만 |
|---|
| 2026.07.29 | ₩31,757 | ₩33,192 | ₩31,757 | ₩32,361 | +1.90% | 134만 |
|---|
| 2026.07.28 | ₩30,725 | ₩31,355 | ₩30,456 | ₩31,221 | +1.62% | 34.9만 |
|---|
| 2026.07.27 | ₩29,960 | ₩30,758 | ₩29,746 | ₩30,523 | +1.88% | 68.4만 |
|---|
| 2026.07.24 | ₩28,807 | ₩29,249 | ₩28,659 | ₩28,928 | +0.42% | 28.7만 |
|---|
| 2026.07.23 | ₩29,451 | ₩29,598 | ₩28,646 | ₩28,941 | -1.73% | 27.9만 |
|---|
| 2026.07.22 | ₩29,786 | ₩29,786 | ₩29,243 | ₩29,343 | -1.49% | 36.3만 |
|---|
| 2026.07.21 | ₩31,288 | ₩31,295 | ₩30,617 | ₩30,658 | -2.01% | 33.2만 |
|---|
| 2026.07.20 | ₩31,449 | ₩32,200 | ₩31,127 | ₩31,610 | +0.51% | 65.8만 |
|---|
| 2026.07.17 | ₩29,759 | ₩30,295 | ₩29,625 | ₩30,228 | +1.58% | 61만 |
|---|
| 2026.07.16 | ₩31,972 | ₩32,414 | ₩31,618 | ₩31,797 | -0.55% | 60.8만 |
|---|
| 2026.07.15 | ₩30,262 | ₩31,435 | ₩30,228 | ₩30,751 | +1.62% | 88.5만 |
|---|
| 2026.07.14 | ₩29,236 | ₩29,558 | ₩28,834 | ₩28,887 | -1.19% | 39.2만 |
|---|
| 2026.07.13 | ₩29,048 | ₩29,497 | ₩28,753 | ₩28,981 | -0.23% | 37.8만 |
|---|
| 2026.07.10 | ₩29,705 | ₩30,175 | ₩29,357 | ₩29,410 | -0.99% | 38.9만 |
|---|
| 2026.07.09 | ₩28,780 | ₩29,665 | ₩28,780 | ₩29,598 | +2.84% | 72.3만 |
|---|
| 2026.07.08 | ₩29,451 | ₩29,853 | ₩29,223 | ₩29,437 | -0.05% | 135.6만 |
|---|
| 2026.07.07 | ₩27,586 | ₩28,244 | ₩27,318 | ₩27,466 | -0.44% | 49.8만 |
|---|
| 2026.07.06 | ₩27,479 | ₩27,895 | ₩27,305 | ₩27,707 | +0.83% | 46.2만 |
|---|
| 2026.07.02 | ₩26,473 | ₩26,996 | ₩25,910 | ₩26,366 | -0.41% | 93.7만 |
|---|
| 2026.07.01 | ₩25,092 | ₩27,104 | ₩25,092 | ₩26,728 | +6.52% | 100.7만 |
|---|
| 2026.06.30 | ₩25,159 | ₩25,789 | ₩24,877 | ₩25,347 | +0.75% | 46.6만 |
|---|
| 2026.06.29 | ₩25,172 | ₩25,588 | ₩24,810 | ₩25,038 | -0.53% | 65만 |
|---|
| 2026.06.26 | ₩22,919 | ₩24,442 | ₩22,919 | ₩24,314 | +6.09% | 69.7만 |
|---|
| 2026.06.25 | ₩24,314 | ₩24,321 | ₩23,416 | ₩23,737 | -2.37% | 77.3만 |
|---|
| 2026.06.24 | ₩24,944 | ₩25,602 | ₩24,944 | ₩25,079 | +0.54% | 32.6만 |
|---|
| 2026.06.23 | ₩25,400 | ₩26,084 | ₩25,253 | ₩25,548 | +0.58% | 64만 |
|---|
| 2026.06.22 | ₩26,822 | ₩27,324 | ₩26,286 | ₩26,822 | 0.00% | 66.1만 |
|---|
| 2026.06.18 | ₩27,399 | ₩27,493 | ₩27,063 | ₩27,251 | -0.54% | 62.7만 |
|---|
| 2026.06.17 | ₩28,525 | ₩28,941 | ₩27,405 | ₩27,560 | -3.39% | 48.8만 |
|---|
| 2026.06.16 | ₩28,968 | ₩29,102 | ₩28,518 | ₩28,673 | -1.02% | 60.4만 |
|---|
| 2026.06.15 | ₩30,550 | ₩30,818 | ₩30,322 | ₩30,389 | -0.53% | 32.5만 |
|---|
| 2026.06.12 | ₩30,430 | ₩30,470 | ₩29,853 | ₩30,108 | -1.06% | 54.4만 |
|---|
| 2026.06.11 | ₩29,196 | ₩30,309 | ₩28,753 | ₩30,295 | +3.77% | 84.1만 |
|---|
| 2026.06.10 | ₩29,826 | ₩30,684 | ₩29,786 | ₩29,933 | +0.36% | 49.6만 |
|---|
| 2026.06.09 | ₩30,175 | ₩30,242 | ₩28,740 | ₩29,451 | -2.40% | 69.9만 |
|---|
| 2026.06.08 | ₩30,094 | ₩30,282 | ₩29,223 | ₩29,263 | -2.76% | 67.6만 |
|---|
| 2026.06.05 | ₩31,288 | ₩31,288 | ₩29,585 | ₩29,866 | -4.54% | 84.1만 |
|---|
| 2026.06.04 | ₩31,932 | ₩32,723 | ₩31,583 | ₩31,583 | -1.09% | 30.7만 |
|---|
| 2026.06.03 | ₩32,884 | ₩32,884 | ₩31,757 | ₩31,851 | -3.14% | 64.4만 |
|---|
| 2026.06.02 | ₩34,869 | ₩35,217 | ₩34,265 | ₩34,507 | -1.04% | 78.5만 |
|---|
| 2026.06.01 | ₩31,368 | ₩32,535 | ₩31,328 | ₩32,280 | +2.91% | 52.8만 |
|---|
| 2026.05.29 | ₩30,456 | ₩31,274 | ₩30,135 | ₩30,953 | +1.63% | 52.7만 |
|---|
| 2026.05.28 | ₩29,907 | ₩30,757 | ₩29,652 | ₩30,684 | +2.60% | 79.8만 |
|---|
| 2026.05.27 | ₩31,154 | ₩31,824 | ₩31,060 | ₩31,583 | +1.38% | 38.7만 |
|---|
| 2026.05.26 | ₩31,663 | ₩32,307 | ₩31,637 | ₩32,106 | +1.40% | 54.4만 |
|---|
| 2026.05.22 | ₩30,228 | ₩31,799 | ₩30,081 | ₩31,315 | +3.59% | 143.1만 |
|---|
| 2026.05.21 | ₩32,495 | ₩33,045 | ₩31,771 | ₩33,018 | +1.61% | 102.4만 |
|---|
| 2026.05.20 | ₩34,292 | ₩34,413 | ₩33,581 | ₩34,185 | -0.31% | 266.3만 |
|---|
| 2026.05.19 | ₩34,372 | ₩35,189 | ₩34,319 | ₩34,681 | +0.90% | 43.4만 |
|---|
| 2026.05.18 | ₩34,681 | ₩34,694 | ₩33,755 | ₩34,051 | -1.82% | 54.1만 |
|---|
| 2026.05.15 | ₩35,405 | ₩35,445 | ₩34,332 | ₩34,413 | -2.80% | 121.7만 |
|---|
| 2026.05.14 | ₩38,020 | ₩38,268 | ₩36,827 | ₩37,001 | -2.68% | 177.8만 |
|---|
| 2026.05.13 | ₩37,041 | ₩41,064 | ₩37,008 | ₩40,662 | +9.78% | 275만 |
|---|
| 2026.05.12 | ₩37,899 | ₩37,953 | ₩36,344 | ₩37,041 | -2.26% | 63.2만 |
|---|
| 2026.05.11 | ₩37,993 | ₩38,756 | ₩37,886 | ₩38,221 | +0.60% | 60.4만 |
|---|
| 2026.05.08 | ₩39,066 | ₩39,442 | ₩37,725 | ₩38,114 | -2.44% | 65.1만 |
|---|
| 2026.05.07 | ₩38,999 | ₩39,120 | ₩37,826 | ₩38,047 | -2.44% | 58.6만 |
|---|
| 2026.05.06 | ₩36,652 | ₩38,838 | ₩36,505 | ₩38,691 | +5.56% | 93.5만 |
|---|
| 2026.05.05 | ₩36,015 | ₩36,304 | ₩35,579 | ₩35,660 | -0.99% | 44만 |
|---|
| 2026.05.04 | ₩36,009 | ₩36,534 | ₩35,646 | ₩35,821 | -0.52% | 32.7만 |
|---|
| 2026.05.01 | ₩36,169 | ₩36,719 | ₩35,982 | ₩36,250 | +0.22% | 29.2만 |
|---|
| 2026.04.30 | ₩34,761 | ₩36,371 | ₩34,654 | ₩36,183 | +4.09% | 33만 |
|---|
| 2026.04.29 | ₩35,137 | ₩35,137 | ₩34,178 | ₩34,372 | -2.18% | 28.1만 |
|---|
| 2026.04.28 | ₩34,386 | ₩34,775 | ₩34,332 | ₩34,641 | +0.74% | 32.2만 |
|---|
| 2026.04.27 | ₩35,284 | ₩35,781 | ₩35,123 | ₩35,325 | +0.11% | 39.6만 |
|---|
| 2026.04.24 | ₩35,807 | ₩36,558 | ₩35,445 | ₩36,505 | +1.95% | 33.7만 |
|---|
| 2026.04.23 | ₩36,558 | ₩36,652 | ₩34,708 | ₩35,405 | -3.15% | 75.9만 |
|---|
| 2026.04.22 | ₩37,846 | ₩38,047 | ₩37,390 | ₩37,551 | -0.78% | 61.7만 |
|---|
| 2026.04.21 | ₩39,844 | ₩39,844 | ₩37,792 | ₩37,953 | -4.75% | 68.2만 |
|---|
| 2026.04.20 | ₩39,898 | ₩40,501 | ₩39,562 | ₩40,327 | +1.08% | 32.6만 |
|---|
| 2026.04.17 | ₩40,904 | ₩41,507 | ₩40,474 | ₩40,702 | -0.49% | 82.8만 |
|---|
| 2026.04.16 | ₩39,992 | ₩40,716 | ₩39,395 | ₩40,018 | +0.07% | 60.8만 |
|---|
| 2026.04.15 | ₩37,685 | ₩38,798 | ₩37,578 | ₩38,637 | +2.53% | 36.6만 |
|---|
| 2026.04.14 | ₩36,491 | ₩38,101 | ₩36,491 | ₩38,020 | +4.19% | 46.9만 |
|---|
| 2026.04.13 | ₩35,405 | ₩36,411 | ₩35,110 | ₩36,384 | +2.77% | 32.7만 |
|---|
| 2026.04.10 | ₩36,974 | ₩37,142 | ₩36,304 | ₩36,397 | -1.56% | 23.1만 |
|---|
| 2026.04.09 | ₩36,612 | ₩36,800 | ₩35,626 | ₩36,558 | -0.15% | 64.9만 |
|---|
| 2026.04.08 | ₩38,007 | ₩38,369 | ₩37,202 | ₩37,403 | -1.59% | 63만 |
|---|
| 2026.04.07 | ₩34,741 | ₩34,909 | ₩33,849 | ₩34,775 | +0.10% | 45만 |
|---|
| 2026.04.06 | ₩34,748 | ₩35,646 | ₩34,681 | ₩35,097 | +1.00% | 19.9만 |
|---|
| 2026.04.02 | ₩33,970 | ₩35,345 | ₩33,849 | ₩34,855 | +2.61% | 24.8만 |
|---|
| 2026.04.01 | ₩35,713 | ₩36,250 | ₩35,177 | ₩35,459 | -0.71% | 46.3만 |
|---|
| 2026.03.31 | ₩34,024 | ₩36,062 | ₩33,769 | ₩35,901 | +5.52% | 61.4만 |
|---|
| 2026.03.30 | ₩34,587 | ₩34,869 | ₩33,890 | ₩34,131 | -1.32% | 32.6만 |
|---|
| 2026.03.27 | ₩35,137 | ₩35,298 | ₩34,360 | ₩34,466 | -1.91% | 34.1만 |
|---|
| 2026.03.26 | ₩35,459 | ₩36,397 | ₩35,097 | ₩35,231 | -0.64% | 54.3만 |
|---|
| 2026.03.25 | ₩37,484 | ₩38,195 | ₩37,175 | ₩37,645 | +0.43% | 50.5만 |
|---|
| 2026.03.24 | ₩35,472 | ₩35,941 | ₩35,231 | ₩35,593 | +0.34% | 29.5만 |
|---|
| 2026.03.23 | ₩36,317 | ₩37,256 | ₩35,955 | ₩36,263 | -0.15% | 58.3만 |
|---|
| 2026.03.20 | ₩36,961 | ₩37,175 | ₩35,512 | ₩35,687 | -3.45% | 73.2만 |
|---|
| 2026.03.19 | ₩37,175 | ₩38,496 | ₩36,532 | ₩37,980 | +2.16% | 69만 |
|---|
| 2026.03.18 | ₩41,078 | ₩41,306 | ₩38,939 | ₩39,013 | -5.03% | 46.7만 |
|---|
| 2026.03.17 | ₩42,446 | ₩42,687 | ₩41,520 | ₩41,601 | -1.99% | 22.1만 |
|---|
| 2026.03.16 | ₩42,520 | ₩43,304 | ₩42,137 | ₩42,352 | -0.39% | 52.6만 |
|---|
| 2026.03.13 | ₩41,360 | ₩42,030 | ₩40,796 | ₩40,930 | -1.04% | 47만 |
|---|
| 2026.03.12 | ₩41,239 | ₩41,722 | ₩40,481 | ₩40,582 | -1.59% | 29.7만 |
|---|
| 2026.03.11 | ₩42,567 | ₩42,567 | ₩41,199 | ₩41,775 | -1.86% | 38.5만 |
|---|
| 2026.03.10 | ₩42,848 | ₩44,592 | ₩42,339 | ₩43,277 | +1.00% | 67.2만 |
|---|
| 2026.03.09 | ₩40,166 | ₩42,070 | ₩39,361 | ₩42,057 | +4.71% | 62.6만 |
|---|
| 2026.03.06 | ₩39,549 | ₩40,474 | ₩39,241 | ₩39,871 | +0.81% | 60.6만 |
|---|
| 2026.03.05 | ₩38,946 | ₩39,388 | ₩38,382 | ₩38,986 | +0.10% | 47만 |
|---|
| 2026.03.04 | ₩40,796 | ₩40,944 | ₩40,059 | ₩40,743 | -0.13% | 49.6만 |
|---|
| 2026.03.03 | ₩39,549 | ₩40,481 | ₩38,262 | ₩40,206 | +1.66% | 68.4만 |
|---|
| 2026.03.02 | ₩41,078 | ₩42,848 | ₩40,904 | ₩42,553 | +3.59% | 104.2만 |
|---|
| 2026.02.27 | ₩44,069 | ₩44,390 | ₩43,532 | ₩43,653 | -0.94% | 30.1만 |
|---|
| 2026.02.26 | ₩44,578 | ₩45,061 | ₩44,069 | ₩44,927 | +0.78% | 86.2만 |
|---|
| 2026.02.25 | ₩47,019 | ₩47,193 | ₩46,221 | ₩47,166 | +0.31% | 24.1만 |
|---|
| 2026.02.24 | ₩45,866 | ₩47,522 | ₩45,638 | ₩47,113 | +2.72% | 95.9만 |
|---|
| 2026.02.23 | ₩48,897 | ₩48,923 | ₩46,898 | ₩47,180 | -3.51% | 30.1만 |
|---|
| 2026.02.20 | ₩46,187 | ₩49,044 | ₩46,067 | ₩48,467 | +4.94% | 51만 |
|---|
| 2026.02.19 | ₩48,897 | ₩48,977 | ₩48,119 | ₩48,695 | -0.41% | 51.8만 |
|---|
| 2026.02.18 | ₩49,648 | ₩49,795 | ₩49,004 | ₩49,111 | -1.08% | 53.3만 |
|---|
| 2026.02.17 | ₩48,642 | ₩49,285 | ₩47,998 | ₩48,682 | +0.08% | 13.3만 |
|---|
| 2026.02.13 | ₩47,716 | ₩49,339 | ₩47,716 | ₩48,923 | +2.53% | 26.3만 |
|---|
| 2026.02.12 | ₩51,485 | ₩51,485 | ₩47,904 | ₩48,856 | -5.11% | 50.2만 |
|---|
| 2026.02.11 | ₩53,255 | ₩53,416 | ₩51,820 | ₩52,893 | -0.68% | 14.8만 |
|---|
| 2026.02.10 | ₩53,228 | ₩54,261 | ₩52,531 | ₩53,590 | +0.68% | 18.3만 |
|---|
| 2026.02.09 | ₩53,201 | ₩54,194 | ₩52,799 | ₩53,550 | +0.66% | 13.7만 |
|---|
| 2026.02.06 | ₩52,035 | ₩53,644 | ₩51,687 | ₩53,590 | +2.99% | 28.7만 |
|---|
| 2026.02.05 | ₩51,981 | ₩52,383 | ₩50,667 | ₩50,747 | -2.37% | 35.7만 |
|---|
| 2026.02.04 | ₩52,745 | ₩52,772 | ₩50,078 | ₩50,868 | -3.56% | 50.1만 |
|---|
| 2026.02.03 | ₩54,516 | ₩54,972 | ₩52,893 | ₩54,167 | -0.64% | 46.1만 |
|---|
| 2026.02.02 | ₩55,817 | ₩56,889 | ₩55,776 | ₩56,206 | +0.70% | 25.6만 |
|---|
| 2026.01.30 | ₩58,847 | ₩59,424 | ₩56,433 | ₩57,144 | -2.89% | 31.4만 |
|---|
| 2026.01.29 | ₩60,658 | ₩61,422 | ₩57,962 | ₩60,175 | -0.80% | 39.6만 |
|---|
| 2026.01.28 | ₩60,738 | ₩60,779 | ₩59,169 | ₩59,572 | -1.92% | 25.6만 |
|---|
| 2026.01.27 | ₩59,464 | ₩59,464 | ₩58,365 | ₩58,941 | -0.88% | 20.2만 |
|---|
| 2026.01.26 | ₩58,029 | ₩59,049 | ₩57,895 | ₩58,606 | +0.99% | 18.5만 |
|---|
| 2026.01.23 | ₩58,653 | ₩59,102 | ₩58,239 | ₩58,780 | +0.22% | 22.7만 |
|---|
| 2026.01.22 | ₩58,968 | ₩59,880 | ₩58,687 | ₩58,982 | +0.02% | 44.6만 |
|---|
| 2026.01.21 | ₩58,418 | ₩58,727 | ₩56,943 | ₩58,043 | -0.64% | 185.8만 |
|---|
| 2026.01.20 | ₩56,594 | ₩57,828 | ₩55,790 | ₩56,031 | -1.00% | 119.3만 |
|---|
| 2026.01.16 | ₩59,491 | ₩59,585 | ₩57,640 | ₩58,459 | -1.74% | 74.3만 |
|---|
| 2026.01.15 | ₩61,020 | ₩61,717 | ₩59,652 | ₩60,805 | -0.35% | 55.3만 |
|---|
| 2026.01.14 | ₩62,361 | ₩62,817 | ₩61,597 | ₩62,294 | -0.11% | 52.1만 |
|---|
| 2026.01.13 | ₩63,273 | ₩63,783 | ₩62,066 | ₩62,603 | -1.06% | 87.6만 |
|---|
| 2026.01.12 | ₩62,267 | ₩65,379 | ₩62,207 | ₩65,043 | +4.46% | 173.8만 |
|---|
| 2026.01.09 | ₩59,505 | ₩59,545 | ₩58,123 | ₩59,236 | -0.45% | 16.2만 |
|---|
| 2026.01.08 | ₩57,667 | ₩59,612 | ₩57,372 | ₩59,464 | +3.12% | 24.7만 |
|---|
| 2026.01.07 | ₩59,612 | ₩59,612 | ₩58,090 | ₩58,137 | -2.47% | 36.4만 |
|---|
| 2026.01.06 | ₩61,959 | ₩62,401 | ₩60,913 | ₩60,940 | -1.65% | 21.6만 |
|---|
| 2026.01.05 | ₩58,606 | ₩61,544 | ₩58,137 | ₩61,355 | +4.69% | 39.2만 |
|---|
| 2026.01.02 | ₩57,520 | ₩58,941 | ₩57,412 | ₩58,740 | +2.12% | 59.9만 |
|---|
| 2025.12.31 | ₩54,475 | ₩54,475 | ₩53,564 | ₩53,792 | -1.26% | 33.7만 |
|---|
| 2025.12.30 | ₩57,238 | ₩57,372 | ₩56,326 | ₩56,340 | -1.57% | 31.4만 |
|---|
| 2025.12.29 | ₩55,709 | ₩56,594 | ₩55,548 | ₩56,594 | +1.59% | 20만 |
|---|
| 2025.12.26 | ₩57,104 | ₩57,989 | ₩56,990 | ₩57,775 | +1.17% | 12.4만 |
|---|
| 2025.12.24 | ₩56,930 | ₩57,265 | ₩56,702 | ₩56,715 | -0.38% | 6.5만 |
|---|
| 2025.12.23 | ₩56,621 | ₩57,091 | ₩55,877 | ₩56,970 | +0.62% | 13.6만 |
|---|
| 2025.12.22 | ₩57,178 | ₩57,922 | ₩56,943 | ₩57,573 | +0.69% | 37.4만 |
|---|
| 2025.12.19 | ₩57,037 | ₩57,305 | ₩56,487 | ₩56,514 | -0.92% | 13.5만 |
|---|
| 2025.12.18 | ₩55,978 | ₩56,501 | ₩55,602 | ₩55,615 | -0.65% | 19.9만 |
|---|
| 2025.12.17 | ₩56,474 | ₩56,594 | ₩54,467 | ₩54,516 | -3.47% | 13만 |
|---|
| 2025.12.16 | ₩55,119 | ₩55,528 | ₩54,529 | ₩55,454 | +0.61% | 29.9만 |
|---|
| 2025.12.15 | ₩57,493 | ₩57,493 | ₩55,803 | ₩55,803 | -2.94% | 21.4만 |
|---|
| 2025.12.12 | ₩59,143 | ₩59,572 | ₩57,265 | ₩57,775 | -2.31% | 13.9만 |
|---|
| 2025.12.11 | ₩58,110 | ₩58,378 | ₩56,930 | ₩58,271 | +0.28% | 15.1만 |
|---|
| 2025.12.10 | ₩58,619 | ₩59,478 | ₩58,137 | ₩58,834 | +0.37% | 17.6만 |
|---|
| 2025.12.09 | ₩57,734 | ₩58,633 | ₩57,305 | ₩58,566 | +1.44% | 27.8만 |
|---|
| 2025.12.08 | ₩60,014 | ₩60,215 | ₩59,491 | ₩59,894 | -0.20% | 10.1만 |
|---|
| 2025.12.05 | ₩60,189 | ₩60,457 | ₩59,666 | ₩60,095 | -0.16% | 16.4만 |
|---|
| 2025.12.04 | ₩59,263 | ₩59,263 | ₩58,378 | ₩58,727 | -0.91% | 9.1만 |
|---|
| 2025.12.03 | ₩58,512 | ₩59,156 | ₩58,418 | ₩58,687 | +0.30% | 13.6만 |
|---|
| 2025.12.02 | ₩60,403 | ₩60,403 | ₩59,357 | ₩60,215 | -0.31% | 15.3만 |
|---|
| 2025.12.01 | ₩60,591 | ₩62,198 | ₩60,591 | ₩61,543 | +1.57% | 13.5만 |
|---|
| 2025.11.28 | ₩59,934 | ₩60,430 | ₩59,545 | ₩60,095 | +0.27% | 6.2만 |
|---|
| 2025.11.26 | ₩60,376 | ₩61,329 | ₩58,740 | ₩60,041 | -0.56% | 15.5만 |
|---|
| 2025.11.25 | ₩61,168 | ₩61,302 | ₩60,122 | ₩60,698 | -0.77% | 13.9만 |
|---|
| 2025.11.24 | ₩59,263 | ₩60,257 | ₩59,035 | ₩60,122 | +1.45% | 20.3만 |
|---|
| 2025.11.21 | ₩55,454 | ₩57,815 | ₩55,092 | ₩56,863 | +2.54% | 32.4만 |
|---|
| 2025.11.20 | ₩60,443 | ₩60,738 | ₩56,065 | ₩56,152 | -7.10% | 44.1만 |
|---|
| 2025.11.19 | ₩60,383 | ₩60,484 | ₩58,941 | ₩59,531 | -1.41% | 20.8만 |
|---|
| 2025.11.18 | ₩59,907 | ₩61,758 | ₩59,116 | ₩61,288 | +2.31% | 31.7만 |
|---|
| 2025.11.17 | ₩62,160 | ₩63,287 | ₩61,489 | ₩61,543 | -0.99% | 15만 |
|---|
| 2025.11.14 | ₩63,300 | ₩65,365 | ₩61,637 | ₩62,629 | -1.06% | 35.8만 |
|---|
| 2025.11.13 | ₩67,310 | ₩67,310 | ₩63,877 | ₩64,668 | -3.93% | 34.2만 |
|---|
| 2025.11.12 | ₩67,511 | ₩67,605 | ₩65,285 | ₩66,344 | -1.73% | 14.1만 |
|---|
| 2025.11.11 | ₩67,967 | ₩68,249 | ₩67,015 | ₩67,203 | -1.12% | 10.1만 |
|---|
| 2025.11.10 | ₩67,605 | ₩68,182 | ₩66,545 | ₩68,047 | +0.65% | 22.9만 |
|---|
| 2025.11.07 | ₩64,319 | ₩65,245 | ₩63,166 | ₩65,164 | +1.31% | 28.1만 |
|---|
| 2025.11.06 | ₩68,410 | ₩69,013 | ₩66,250 | ₩66,988 | -2.08% | 27.6만 |
|---|
| 2025.11.05 | ₩65,996 | ₩67,068 | ₩65,298 | ₩66,478 | +0.73% | 11.6만 |
|---|
| 2025.11.04 | ₩65,741 | ₩66,934 | ₩65,151 | ₩65,526 | -0.33% | 26.4만 |
|---|
| 2025.11.03 | ₩68,879 | ₩68,879 | ₩67,618 | ₩68,611 | -0.39% | 11.2만 |
|---|
| 2025.10.31 | ₩68,275 | ₩69,670 | ₩67,606 | ₩68,611 | +0.49% | 18.2만 |
|---|
| 2025.10.30 | ₩69,268 | ₩70,515 | ₩68,946 | ₩69,509 | +0.35% | 43.1만 |
|---|
| 2025.10.29 | ₩73,908 | ₩74,203 | ₩71,816 | ₩72,956 | -1.29% | 29.1만 |
|---|
| 2025.10.28 | ₩72,567 | ₩72,942 | ₩71,414 | ₩72,594 | +0.04% | 16.6만 |
|---|
| 2025.10.27 | ₩74,418 | ₩74,565 | ₩73,533 | ₩73,640 | -1.05% | 24.5만 |
|---|
| 2025.10.24 | ₩71,360 | ₩71,507 | ₩70,676 | ₩70,998 | -0.51% | 16.5만 |
|---|
| 2025.10.23 | ₩68,530 | ₩70,756 | ₩68,101 | ₩70,005 | +2.15% | 22.1만 |
|---|
| 2025.10.22 | ₩67,524 | ₩68,953 | ₩65,915 | ₩67,189 | -0.50% | 18.7만 |
|---|
| 2025.10.21 | ₩69,321 | ₩69,348 | ₩68,168 | ₩68,906 | -0.60% | 18.6만 |
|---|
| 2025.10.20 | ₩67,900 | ₩70,712 | ₩67,123 | ₩70,394 | +3.67% | 38만 |
|---|
| 2025.10.17 | ₩65,325 | ₩68,061 | ₩64,936 | ₩67,457 | +3.26% | 28.5만 |
|---|
| 2025.10.16 | ₩68,262 | ₩68,522 | ₩66,975 | ₩67,538 | -1.06% | 15.8만 |
|---|
| 2025.10.15 | ₩68,584 | ₩69,273 | ₩67,015 | ₩68,034 | -0.80% | 31.2만 |
|---|
| 2025.10.14 | ₩65,097 | ₩68,055 | ₩64,654 | ₩66,264 | +1.79% | 33.6만 |
|---|
| 2025.10.13 | ₩69,965 | ₩70,274 | ₩68,396 | ₩68,758 | -1.73% | 60.2만 |
|---|
| 2025.10.10 | ₩72,781 | ₩74,317 | ₩62,831 | ₩64,024 | -12.03% | 124.2만 |
|---|