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 | ₩24,554 | ₩25,539 | ₩24,554 | ₩25,358 | +3.28% | 130.4만 |
| 2026.10.08 | ₩23,642 | ₩23,829 | ₩23,300 | ₩23,561 | -0.34% | 55.3만 |
| 2026.10.07 | ₩23,963 | ₩24,259 | ₩23,762 | ₩24,165 | +0.84% | 44.2만 |
| 2026.10.06 | ₩24,513 | ₩24,721 | ₩24,158 | ₩24,621 | +0.44% | 58.7만 |
| 2026.10.05 | ₩23,923 | ₩24,808 | ₩23,883 | ₩24,714 | +3.31% | 66.5만 |
| 2026.10.02 | ₩23,575 | ₩23,702 | ₩23,159 | ₩23,320 | -1.08% | 82.3만 |
| 2026.10.01 | ₩24,580 | ₩25,097 | ₩24,059 | ₩24,272 | -1.25% | 48.6만 |
| 2026.09.30 | ₩24,728 | ₩24,942 | ₩24,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,580 |
| -0.60% |
| 46.8만 |
| 2026.09.29 | ₩24,594 | ₩24,594 | ₩24,031 | ₩24,352 | -0.98% | 78.6만 |
|---|
| 2026.09.28 | ₩24,956 | ₩25,291 | ₩24,849 | ₩24,983 | +0.11% | 81.2만 |
|---|
| 2026.09.25 | ₩24,849 | ₩24,936 | ₩24,634 | ₩24,781 | -0.27% | 56만 |
|---|
| 2026.09.24 | ₩25,197 | ₩25,385 | ₩24,768 | ₩25,023 | -0.69% | 83.3만 |
|---|
| 2026.09.23 | ₩25,586 | ₩25,680 | ₩25,170 | ₩25,331 | -1.00% | 190.3만 |
|---|
| 2026.09.22 | ₩26,652 | ₩26,954 | ₩26,122 | ₩26,391 | -0.98% | 231.4만 |
|---|
| 2026.09.21 | ₩26,029 | ₩26,270 | ₩25,385 | ₩26,190 | +0.62% | 240.8만 |
|---|
| 2026.09.18 | ₩25,278 | ₩25,660 | ₩25,224 | ₩25,439 | +0.64% | 78.1만 |
|---|
| 2026.09.17 | ₩24,688 | ₩24,701 | ₩24,352 | ₩24,513 | -0.71% | 35.2만 |
|---|
| 2026.09.16 | ₩24,741 | ₩24,768 | ₩24,071 | ₩24,232 | -2.06% | 95.1만 |
|---|
| 2026.09.15 | ₩25,077 | ₩25,103 | ₩24,600 | ₩24,728 | -1.39% | 44.7만 |
|---|
| 2026.09.14 | ₩24,996 | ₩25,566 | ₩24,889 | ₩25,264 | +1.07% | 87.3만 |
|---|
| 2026.09.11 | ₩25,211 | ₩25,452 | ₩24,969 | ₩25,009 | -0.80% | 43.7만 |
|---|
| 2026.09.10 | ₩24,795 | ₩25,063 | ₩24,674 | ₩24,688 | -0.43% | 112.4만 |
|---|
| 2026.09.09 | ₩26,069 | ₩26,069 | ₩25,358 | ₩25,452 | -2.37% | 90.4만 |
|---|
| 2026.09.08 | ₩27,034 | ₩27,075 | ₩26,364 | ₩26,592 | -1.64% | 97.7만 |
|---|
| 2026.09.04 | ₩27,893 | ₩28,147 | ₩27,772 | ₩28,040 | +0.53% | 68.7만 |
|---|
| 2026.09.03 | ₩26,699 | ₩27,182 | ₩26,377 | ₩27,088 | +1.46% | 51만 |
|---|
| 2026.09.02 | ₩27,423 | ₩27,767 | ₩27,333 | ₩27,343 | -0.29% | 28.6만 |
|---|
| 2026.09.01 | ₩27,303 | ₩27,966 | ₩27,276 | ₩27,343 | +0.15% | 27.4만 |
|---|
| 2026.08.31 | ₩28,603 | ₩28,711 | ₩27,584 | ₩27,584 | -3.56% | 35.7만 |
|---|
| 2026.08.28 | ₩28,885 | ₩29,086 | ₩28,536 | ₩28,751 | -0.46% | 27.9만 |
|---|
| 2026.08.27 | ₩28,509 | ₩28,509 | ₩28,134 | ₩28,281 | -0.80% | 32.2만 |
|---|
| 2026.08.26 | ₩28,818 | ₩29,193 | ₩28,617 | ₩28,617 | -0.70% | 24.7만 |
|---|
| 2026.08.25 | ₩28,349 | ₩29,086 | ₩28,214 | ₩28,965 | +2.18% | 34.8만 |
|---|
| 2026.08.24 | ₩28,737 | ₩29,032 | ₩28,429 | ₩28,590 | -0.51% | 73만 |
|---|
| 2026.08.21 | ₩30,226 | ₩30,226 | ₩29,381 | ₩29,569 | -2.17% | 32.3만 |
|---|
| 2026.08.20 | ₩29,314 | ₩29,703 | ₩28,818 | ₩29,596 | +0.96% | 59.2만 |
|---|
| 2026.08.19 | ₩30,159 | ₩30,937 | ₩30,119 | ₩30,816 | +2.18% | 40.4만 |
|---|
| 2026.08.18 | ₩29,904 | ₩30,226 | ₩29,690 | ₩29,837 | -0.22% | 33.7만 |
|---|
| 2026.08.17 | ₩30,387 | ₩30,709 | ₩30,052 | ₩30,226 | -0.53% | 32.3만 |
|---|
| 2026.08.14 | ₩29,998 | ₩30,534 | ₩29,904 | ₩30,373 | +1.25% | 39.2만 |
|---|
| 2026.08.13 | ₩31,004 | ₩31,218 | ₩29,783 | ₩30,038 | -3.11% | 106.3만 |
|---|
| 2026.08.12 | ₩31,956 | ₩32,090 | ₩31,352 | ₩31,661 | -0.92% | 65.1만 |
|---|
| 2026.08.11 | ₩33,525 | ₩33,545 | ₩32,854 | ₩32,948 | -1.72% | 45.7만 |
|---|
| 2026.08.10 | ₩34,463 | ₩35,402 | ₩34,276 | ₩35,348 | +2.57% | 55.5만 |
|---|
| 2026.08.07 | ₩33,873 | ₩34,356 | ₩33,712 | ₩34,235 | +1.07% | 28.8만 |
|---|
| 2026.08.06 | ₩33,404 | ₩33,746 | ₩33,176 | ₩33,672 | +0.80% | 22.9만 |
|---|
| 2026.08.05 | ₩35,000 | ₩35,000 | ₩33,806 | ₩34,034 | -2.76% | 48.5만 |
|---|
| 2026.08.04 | ₩34,048 | ₩34,906 | ₩33,726 | ₩34,852 | +2.36% | 39.6만 |
|---|
| 2026.08.03 | ₩34,437 | ₩34,852 | ₩34,101 | ₩34,544 | +0.31% | 68.2만 |
|---|
| 2026.07.31 | ₩33,310 | ₩33,954 | ₩32,908 | ₩33,954 | +1.93% | 57.6만 |
|---|
| 2026.07.30 | ₩32,680 | ₩32,988 | ₩31,969 | ₩32,935 | +0.78% | 74.4만 |
|---|
| 2026.07.29 | ₩31,755 | ₩33,190 | ₩31,755 | ₩32,358 | +1.90% | 134만 |
|---|
| 2026.07.28 | ₩30,722 | ₩31,352 | ₩30,454 | ₩31,218 | +1.62% | 34.9만 |
|---|
| 2026.07.27 | ₩29,958 | ₩30,756 | ₩29,743 | ₩30,521 | +1.88% | 68.4만 |
|---|
| 2026.07.24 | ₩28,804 | ₩29,247 | ₩28,657 | ₩28,925 | +0.42% | 28.7만 |
|---|
| 2026.07.23 | ₩29,448 | ₩29,596 | ₩28,644 | ₩28,939 | -1.73% | 27.9만 |
|---|
| 2026.07.22 | ₩29,783 | ₩29,783 | ₩29,240 | ₩29,341 | -1.49% | 36.3만 |
|---|
| 2026.07.21 | ₩31,285 | ₩31,292 | ₩30,615 | ₩30,655 | -2.01% | 33.2만 |
|---|
| 2026.07.20 | ₩31,446 | ₩32,197 | ₩31,124 | ₩31,607 | +0.51% | 65.8만 |
|---|
| 2026.07.17 | ₩29,757 | ₩30,293 | ₩29,622 | ₩30,226 | +1.58% | 61만 |
|---|
| 2026.07.16 | ₩31,969 | ₩32,412 | ₩31,615 | ₩31,795 | -0.55% | 60.8만 |
|---|
| 2026.07.15 | ₩30,259 | ₩31,433 | ₩30,226 | ₩30,749 | +1.62% | 88.5만 |
|---|
| 2026.07.14 | ₩29,234 | ₩29,555 | ₩28,831 | ₩28,885 | -1.19% | 39.2만 |
|---|
| 2026.07.13 | ₩29,046 | ₩29,495 | ₩28,751 | ₩28,979 | -0.23% | 37.8만 |
|---|
| 2026.07.10 | ₩29,703 | ₩30,172 | ₩29,354 | ₩29,408 | -0.99% | 38.9만 |
|---|
| 2026.07.09 | ₩28,778 | ₩29,663 | ₩28,778 | ₩29,596 | +2.84% | 72.3만 |
|---|
| 2026.07.08 | ₩29,448 | ₩29,850 | ₩29,220 | ₩29,435 | -0.05% | 135.6만 |
|---|
| 2026.07.07 | ₩27,584 | ₩28,241 | ₩27,316 | ₩27,463 | -0.44% | 49.8만 |
|---|
| 2026.07.06 | ₩27,477 | ₩27,893 | ₩27,303 | ₩27,705 | +0.83% | 46.2만 |
|---|
| 2026.07.02 | ₩26,471 | ₩26,994 | ₩25,908 | ₩26,364 | -0.41% | 93.7만 |
|---|
| 2026.07.01 | ₩25,090 | ₩27,101 | ₩25,090 | ₩26,726 | +6.52% | 100.7만 |
|---|
| 2026.06.30 | ₩25,157 | ₩25,787 | ₩24,875 | ₩25,345 | +0.75% | 46.6만 |
|---|
| 2026.06.29 | ₩25,170 | ₩25,586 | ₩24,808 | ₩25,036 | -0.53% | 65만 |
|---|
| 2026.06.26 | ₩22,918 | ₩24,440 | ₩22,918 | ₩24,312 | +6.09% | 69.7만 |
|---|
| 2026.06.25 | ₩24,312 | ₩24,319 | ₩23,414 | ₩23,736 | -2.37% | 77.3만 |
|---|
| 2026.06.24 | ₩24,942 | ₩25,599 | ₩24,942 | ₩25,077 | +0.54% | 32.6만 |
|---|
| 2026.06.23 | ₩25,398 | ₩26,082 | ₩25,251 | ₩25,546 | +0.58% | 64만 |
|---|
| 2026.06.22 | ₩26,820 | ₩27,321 | ₩26,283 | ₩26,820 | 0.00% | 66.1만 |
|---|
| 2026.06.18 | ₩27,396 | ₩27,490 | ₩27,061 | ₩27,249 | -0.54% | 62.7만 |
|---|
| 2026.06.17 | ₩28,523 | ₩28,939 | ₩27,403 | ₩27,557 | -3.39% | 48.8만 |
|---|
| 2026.06.16 | ₩28,965 | ₩29,099 | ₩28,516 | ₩28,670 | -1.02% | 60.4만 |
|---|
| 2026.06.15 | ₩30,548 | ₩30,816 | ₩30,320 | ₩30,387 | -0.53% | 32.5만 |
|---|
| 2026.06.12 | ₩30,427 | ₩30,467 | ₩29,850 | ₩30,105 | -1.06% | 54.4만 |
|---|
| 2026.06.11 | ₩29,193 | ₩30,306 | ₩28,751 | ₩30,293 | +3.77% | 84.1만 |
|---|
| 2026.06.10 | ₩29,824 | ₩30,682 | ₩29,783 | ₩29,931 | +0.36% | 49.6만 |
|---|
| 2026.06.09 | ₩30,172 | ₩30,239 | ₩28,737 | ₩29,448 | -2.40% | 69.9만 |
|---|
| 2026.06.08 | ₩30,092 | ₩30,280 | ₩29,220 | ₩29,260 | -2.76% | 67.6만 |
|---|
| 2026.06.05 | ₩31,285 | ₩31,285 | ₩29,582 | ₩29,864 | -4.54% | 84.1만 |
|---|
| 2026.06.04 | ₩31,929 | ₩32,720 | ₩31,580 | ₩31,580 | -1.09% | 30.7만 |
|---|
| 2026.06.03 | ₩32,881 | ₩32,881 | ₩31,755 | ₩31,849 | -3.14% | 64.4만 |
|---|
| 2026.06.02 | ₩34,866 | ₩35,214 | ₩34,262 | ₩34,504 | -1.04% | 78.5만 |
|---|
| 2026.06.01 | ₩31,366 | ₩32,532 | ₩31,326 | ₩32,278 | +2.91% | 52.8만 |
|---|
| 2026.05.29 | ₩30,454 | ₩31,272 | ₩30,132 | ₩30,950 | +1.63% | 52.7만 |
|---|
| 2026.05.28 | ₩29,904 | ₩30,754 | ₩29,649 | ₩30,682 | +2.60% | 79.8만 |
|---|
| 2026.05.27 | ₩31,151 | ₩31,822 | ₩31,057 | ₩31,580 | +1.38% | 38.7만 |
|---|
| 2026.05.26 | ₩31,661 | ₩32,304 | ₩31,634 | ₩32,103 | +1.40% | 54.4만 |
|---|
| 2026.05.22 | ₩30,226 | ₩31,796 | ₩30,078 | ₩31,312 | +3.59% | 143.1만 |
|---|
| 2026.05.21 | ₩32,492 | ₩33,042 | ₩31,768 | ₩33,015 | +1.61% | 102.4만 |
|---|
| 2026.05.20 | ₩34,289 | ₩34,410 | ₩33,578 | ₩34,182 | -0.31% | 266.3만 |
|---|
| 2026.05.19 | ₩34,370 | ₩35,186 | ₩34,316 | ₩34,678 | +0.90% | 43.4만 |
|---|
| 2026.05.18 | ₩34,678 | ₩34,691 | ₩33,753 | ₩34,048 | -1.82% | 54.1만 |
|---|
| 2026.05.15 | ₩35,402 | ₩35,442 | ₩34,329 | ₩34,410 | -2.80% | 121.7만 |
|---|
| 2026.05.14 | ₩38,017 | ₩38,265 | ₩36,824 | ₩36,998 | -2.68% | 177.8만 |
|---|
| 2026.05.13 | ₩37,038 | ₩41,061 | ₩37,005 | ₩40,659 | +9.78% | 275만 |
|---|
| 2026.05.12 | ₩37,896 | ₩37,950 | ₩36,341 | ₩37,038 | -2.26% | 63.2만 |
|---|
| 2026.05.11 | ₩37,990 | ₩38,753 | ₩37,883 | ₩38,218 | +0.60% | 60.4만 |
|---|
| 2026.05.08 | ₩39,063 | ₩39,439 | ₩37,722 | ₩38,111 | -2.44% | 65.1만 |
|---|
| 2026.05.07 | ₩38,996 | ₩39,117 | ₩37,823 | ₩38,044 | -2.44% | 58.6만 |
|---|
| 2026.05.06 | ₩36,649 | ₩38,835 | ₩36,502 | ₩38,688 | +5.56% | 93.5만 |
|---|
| 2026.05.05 | ₩36,012 | ₩36,301 | ₩35,576 | ₩35,657 | -0.99% | 44만 |
|---|
| 2026.05.04 | ₩36,006 | ₩36,531 | ₩35,644 | ₩35,818 | -0.52% | 32.7만 |
|---|
| 2026.05.01 | ₩36,166 | ₩36,716 | ₩35,979 | ₩36,247 | +0.22% | 29.2만 |
|---|
| 2026.04.30 | ₩34,758 | ₩36,368 | ₩34,651 | ₩36,180 | +4.09% | 33만 |
|---|
| 2026.04.29 | ₩35,134 | ₩35,134 | ₩34,175 | ₩34,370 | -2.18% | 28.1만 |
|---|
| 2026.04.28 | ₩34,383 | ₩34,772 | ₩34,329 | ₩34,638 | +0.74% | 32.2만 |
|---|
| 2026.04.27 | ₩35,281 | ₩35,778 | ₩35,121 | ₩35,322 | +0.11% | 39.6만 |
|---|
| 2026.04.24 | ₩35,804 | ₩36,555 | ₩35,442 | ₩36,502 | +1.95% | 33.7만 |
|---|
| 2026.04.23 | ₩36,555 | ₩36,649 | ₩34,705 | ₩35,402 | -3.15% | 75.9만 |
|---|
| 2026.04.22 | ₩37,843 | ₩38,044 | ₩37,387 | ₩37,548 | -0.78% | 61.7만 |
|---|
| 2026.04.21 | ₩39,841 | ₩39,841 | ₩37,789 | ₩37,950 | -4.75% | 68.2만 |
|---|
| 2026.04.20 | ₩39,894 | ₩40,498 | ₩39,559 | ₩40,324 | +1.08% | 32.6만 |
|---|
| 2026.04.17 | ₩40,900 | ₩41,504 | ₩40,471 | ₩40,699 | -0.49% | 82.8만 |
|---|
| 2026.04.16 | ₩39,988 | ₩40,712 | ₩39,392 | ₩40,015 | +0.07% | 60.8만 |
|---|
| 2026.04.15 | ₩37,682 | ₩38,795 | ₩37,575 | ₩38,634 | +2.53% | 36.6만 |
|---|
| 2026.04.14 | ₩36,488 | ₩38,098 | ₩36,488 | ₩38,017 | +4.19% | 46.9만 |
|---|
| 2026.04.13 | ₩35,402 | ₩36,408 | ₩35,107 | ₩36,381 | +2.77% | 32.7만 |
|---|
| 2026.04.10 | ₩36,971 | ₩37,139 | ₩36,301 | ₩36,394 | -1.56% | 23.1만 |
|---|
| 2026.04.09 | ₩36,609 | ₩36,797 | ₩35,623 | ₩36,555 | -0.15% | 64.9만 |
|---|
| 2026.04.08 | ₩38,004 | ₩38,366 | ₩37,199 | ₩37,400 | -1.59% | 63만 |
|---|
| 2026.04.07 | ₩34,738 | ₩34,906 | ₩33,847 | ₩34,772 | +0.10% | 45만 |
|---|
| 2026.04.06 | ₩34,745 | ₩35,644 | ₩34,678 | ₩35,094 | +1.00% | 19.9만 |
|---|
| 2026.04.02 | ₩33,967 | ₩35,342 | ₩33,847 | ₩34,852 | +2.61% | 24.8만 |
|---|
| 2026.04.01 | ₩35,711 | ₩36,247 | ₩35,174 | ₩35,456 | -0.71% | 46.3만 |
|---|
| 2026.03.31 | ₩34,021 | ₩36,059 | ₩33,766 | ₩35,898 | +5.52% | 61.4만 |
|---|
| 2026.03.30 | ₩34,584 | ₩34,866 | ₩33,887 | ₩34,128 | -1.32% | 32.6만 |
|---|
| 2026.03.27 | ₩35,134 | ₩35,295 | ₩34,358 | ₩34,463 | -1.91% | 34.1만 |
|---|
| 2026.03.26 | ₩35,456 | ₩36,394 | ₩35,094 | ₩35,228 | -0.64% | 54.3만 |
|---|
| 2026.03.25 | ₩37,481 | ₩38,191 | ₩37,172 | ₩37,642 | +0.43% | 50.5만 |
|---|
| 2026.03.24 | ₩35,469 | ₩35,939 | ₩35,228 | ₩35,590 | +0.34% | 29.5만 |
|---|
| 2026.03.23 | ₩36,314 | ₩37,253 | ₩35,952 | ₩36,260 | -0.15% | 58.3만 |
|---|
| 2026.03.20 | ₩36,958 | ₩37,172 | ₩35,509 | ₩35,684 | -3.45% | 73.2만 |
|---|
| 2026.03.19 | ₩37,172 | ₩38,493 | ₩36,529 | ₩37,977 | +2.16% | 69만 |
|---|
| 2026.03.18 | ₩41,075 | ₩41,302 | ₩38,936 | ₩39,009 | -5.03% | 46.7만 |
|---|
| 2026.03.17 | ₩42,442 | ₩42,684 | ₩41,517 | ₩41,598 | -1.99% | 22.1만 |
|---|
| 2026.03.16 | ₩42,516 | ₩43,301 | ₩42,134 | ₩42,348 | -0.39% | 52.6만 |
|---|
| 2026.03.13 | ₩41,356 | ₩42,027 | ₩40,793 | ₩40,927 | -1.04% | 47만 |
|---|
| 2026.03.12 | ₩41,235 | ₩41,718 | ₩40,478 | ₩40,578 | -1.59% | 29.7만 |
|---|
| 2026.03.11 | ₩42,563 | ₩42,563 | ₩41,195 | ₩41,772 | -1.86% | 38.5만 |
|---|
| 2026.03.10 | ₩42,845 | ₩44,588 | ₩42,335 | ₩43,274 | +1.00% | 67.2만 |
|---|
| 2026.03.09 | ₩40,163 | ₩42,067 | ₩39,358 | ₩42,053 | +4.71% | 62.6만 |
|---|
| 2026.03.06 | ₩39,546 | ₩40,471 | ₩39,237 | ₩39,868 | +0.81% | 60.6만 |
|---|
| 2026.03.05 | ₩38,942 | ₩39,385 | ₩38,379 | ₩38,983 | +0.10% | 47만 |
|---|
| 2026.03.04 | ₩40,793 | ₩40,940 | ₩40,055 | ₩40,739 | -0.13% | 49.6만 |
|---|
| 2026.03.03 | ₩39,546 | ₩40,478 | ₩38,258 | ₩40,203 | +1.66% | 68.4만 |
|---|
| 2026.03.02 | ₩41,075 | ₩42,845 | ₩40,900 | ₩42,550 | +3.59% | 104.2만 |
|---|
| 2026.02.27 | ₩44,065 | ₩44,387 | ₩43,529 | ₩43,649 | -0.94% | 30.1만 |
|---|
| 2026.02.26 | ₩44,575 | ₩45,057 | ₩44,065 | ₩44,923 | +0.78% | 86.2만 |
|---|
| 2026.02.25 | ₩47,015 | ₩47,189 | ₩46,217 | ₩47,163 | +0.31% | 24.1만 |
|---|
| 2026.02.24 | ₩45,862 | ₩47,518 | ₩45,634 | ₩47,109 | +2.72% | 95.9만 |
|---|
| 2026.02.23 | ₩48,892 | ₩48,919 | ₩46,894 | ₩47,176 | -3.51% | 30.1만 |
|---|
| 2026.02.20 | ₩46,184 | ₩49,040 | ₩46,063 | ₩48,463 | +4.94% | 51만 |
|---|
| 2026.02.19 | ₩48,892 | ₩48,973 | ₩48,115 | ₩48,691 | -0.41% | 51.8만 |
|---|
| 2026.02.18 | ₩49,643 | ₩49,791 | ₩49,000 | ₩49,107 | -1.08% | 53.3만 |
|---|
| 2026.02.17 | ₩48,638 | ₩49,281 | ₩47,994 | ₩48,678 | +0.08% | 13.3만 |
|---|
| 2026.02.13 | ₩47,712 | ₩49,335 | ₩47,712 | ₩48,919 | +2.53% | 26.3만 |
|---|
| 2026.02.12 | ₩51,481 | ₩51,481 | ₩47,900 | ₩48,852 | -5.11% | 50.2만 |
|---|
| 2026.02.11 | ₩53,251 | ₩53,412 | ₩51,816 | ₩52,889 | -0.68% | 14.8만 |
|---|
| 2026.02.10 | ₩53,224 | ₩54,256 | ₩52,527 | ₩53,586 | +0.68% | 18.3만 |
|---|
| 2026.02.09 | ₩53,197 | ₩54,189 | ₩52,795 | ₩53,546 | +0.66% | 13.7만 |
|---|
| 2026.02.06 | ₩52,030 | ₩53,640 | ₩51,683 | ₩53,586 | +2.99% | 28.7만 |
|---|
| 2026.02.05 | ₩51,977 | ₩52,379 | ₩50,663 | ₩50,743 | -2.37% | 35.7만 |
|---|
| 2026.02.04 | ₩52,741 | ₩52,768 | ₩50,074 | ₩50,864 | -3.56% | 50.1만 |
|---|
| 2026.02.03 | ₩54,511 | ₩54,967 | ₩52,889 | ₩54,163 | -0.64% | 46.1만 |
|---|
| 2026.02.02 | ₩55,812 | ₩56,885 | ₩55,772 | ₩56,201 | +0.70% | 25.6만 |
|---|
| 2026.01.30 | ₩58,843 | ₩59,419 | ₩56,429 | ₩57,140 | -2.89% | 31.4만 |
|---|
| 2026.01.29 | ₩60,653 | ₩61,417 | ₩57,958 | ₩60,170 | -0.80% | 39.6만 |
|---|
| 2026.01.28 | ₩60,733 | ₩60,774 | ₩59,164 | ₩59,567 | -1.92% | 25.6만 |
|---|
| 2026.01.27 | ₩59,459 | ₩59,459 | ₩58,360 | ₩58,937 | -0.88% | 20.2만 |
|---|
| 2026.01.26 | ₩58,025 | ₩59,044 | ₩57,891 | ₩58,601 | +0.99% | 18.5만 |
|---|
| 2026.01.23 | ₩58,648 | ₩59,097 | ₩58,234 | ₩58,776 | +0.22% | 22.7만 |
|---|
| 2026.01.22 | ₩58,963 | ₩59,875 | ₩58,682 | ₩58,977 | +0.02% | 44.6만 |
|---|
| 2026.01.21 | ₩58,414 | ₩58,722 | ₩56,938 | ₩58,038 | -0.64% | 185.8만 |
|---|
| 2026.01.20 | ₩56,590 | ₩57,823 | ₩55,785 | ₩56,027 | -1.00% | 119.3만 |
|---|
| 2026.01.16 | ₩59,486 | ₩59,580 | ₩57,636 | ₩58,454 | -1.74% | 74.3만 |
|---|
| 2026.01.15 | ₩61,015 | ₩61,712 | ₩59,647 | ₩60,800 | -0.35% | 55.3만 |
|---|
| 2026.01.14 | ₩62,356 | ₩62,812 | ₩61,592 | ₩62,289 | -0.11% | 52.1만 |
|---|
| 2026.01.13 | ₩63,268 | ₩63,777 | ₩62,061 | ₩62,597 | -1.06% | 87.6만 |
|---|
| 2026.01.12 | ₩62,262 | ₩65,373 | ₩62,202 | ₩65,038 | +4.46% | 173.8만 |
|---|
| 2026.01.09 | ₩59,500 | ₩59,540 | ₩58,119 | ₩59,232 | -0.45% | 16.2만 |
|---|
| 2026.01.08 | ₩57,663 | ₩59,607 | ₩57,368 | ₩59,459 | +3.12% | 24.7만 |
|---|
| 2026.01.07 | ₩59,607 | ₩59,607 | ₩58,085 | ₩58,132 | -2.47% | 36.4만 |
|---|
| 2026.01.06 | ₩61,954 | ₩62,396 | ₩60,908 | ₩60,935 | -1.65% | 21.6만 |
|---|
| 2026.01.05 | ₩58,601 | ₩61,539 | ₩58,132 | ₩61,350 | +4.69% | 39.2만 |
|---|
| 2026.01.02 | ₩57,515 | ₩58,937 | ₩57,408 | ₩58,735 | +2.12% | 59.9만 |
|---|
| 2025.12.31 | ₩54,471 | ₩54,471 | ₩53,559 | ₩53,787 | -1.26% | 33.7만 |
|---|
| 2025.12.30 | ₩57,233 | ₩57,368 | ₩56,322 | ₩56,335 | -1.57% | 31.4만 |
|---|
| 2025.12.29 | ₩55,705 | ₩56,590 | ₩55,544 | ₩56,590 | +1.59% | 20만 |
|---|
| 2025.12.26 | ₩57,099 | ₩57,984 | ₩56,985 | ₩57,770 | +1.17% | 12.4만 |
|---|
| 2025.12.24 | ₩56,925 | ₩57,260 | ₩56,697 | ₩56,710 | -0.38% | 6.5만 |
|---|
| 2025.12.23 | ₩56,617 | ₩57,086 | ₩55,872 | ₩56,965 | +0.62% | 13.6만 |
|---|
| 2025.12.22 | ₩57,173 | ₩57,917 | ₩56,938 | ₩57,569 | +0.69% | 37.4만 |
|---|
| 2025.12.19 | ₩57,032 | ₩57,301 | ₩56,482 | ₩56,509 | -0.92% | 13.5만 |
|---|
| 2025.12.18 | ₩55,973 | ₩56,496 | ₩55,597 | ₩55,611 | -0.65% | 19.9만 |
|---|
| 2025.12.17 | ₩56,469 | ₩56,590 | ₩54,463 | ₩54,511 | -3.47% | 13만 |
|---|
| 2025.12.16 | ₩55,115 | ₩55,524 | ₩54,525 | ₩55,450 | +0.61% | 29.9만 |
|---|
| 2025.12.15 | ₩57,488 | ₩57,488 | ₩55,799 | ₩55,799 | -2.94% | 21.4만 |
|---|
| 2025.12.12 | ₩59,138 | ₩59,567 | ₩57,260 | ₩57,770 | -2.31% | 13.9만 |
|---|
| 2025.12.11 | ₩58,105 | ₩58,373 | ₩56,925 | ₩58,266 | +0.28% | 15.1만 |
|---|
| 2025.12.10 | ₩58,615 | ₩59,473 | ₩58,132 | ₩58,829 | +0.37% | 17.6만 |
|---|
| 2025.12.09 | ₩57,730 | ₩58,628 | ₩57,301 | ₩58,561 | +1.44% | 27.8만 |
|---|
| 2025.12.08 | ₩60,009 | ₩60,210 | ₩59,486 | ₩59,889 | -0.20% | 10.1만 |
|---|
| 2025.12.05 | ₩60,184 | ₩60,452 | ₩59,661 | ₩60,090 | -0.16% | 16.4만 |
|---|
| 2025.12.04 | ₩59,258 | ₩59,258 | ₩58,373 | ₩58,722 | -0.91% | 9.1만 |
|---|
| 2025.12.03 | ₩58,507 | ₩59,151 | ₩58,414 | ₩58,682 | +0.30% | 13.6만 |
|---|
| 2025.12.02 | ₩60,398 | ₩60,398 | ₩59,352 | ₩60,210 | -0.31% | 15.3만 |
|---|
| 2025.12.01 | ₩60,586 | ₩62,192 | ₩60,586 | ₩61,538 | +1.57% | 13.5만 |
|---|
| 2025.11.28 | ₩59,929 | ₩60,425 | ₩59,540 | ₩60,090 | +0.27% | 6.2만 |
|---|
| 2025.11.26 | ₩60,371 | ₩61,323 | ₩58,735 | ₩60,036 | -0.56% | 15.5만 |
|---|
| 2025.11.25 | ₩61,163 | ₩61,297 | ₩60,117 | ₩60,693 | -0.77% | 13.9만 |
|---|
| 2025.11.24 | ₩59,258 | ₩60,252 | ₩59,030 | ₩60,117 | +1.45% | 20.3만 |
|---|
| 2025.11.21 | ₩55,450 | ₩57,810 | ₩55,088 | ₩56,858 | +2.54% | 32.4만 |
|---|
| 2025.11.20 | ₩60,438 | ₩60,733 | ₩56,060 | ₩56,147 | -7.10% | 44.1만 |
|---|
| 2025.11.19 | ₩60,378 | ₩60,479 | ₩58,937 | ₩59,527 | -1.41% | 20.8만 |
|---|
| 2025.11.18 | ₩59,902 | ₩61,753 | ₩59,111 | ₩61,283 | +2.31% | 31.7만 |
|---|
| 2025.11.17 | ₩62,155 | ₩63,281 | ₩61,484 | ₩61,538 | -0.99% | 15만 |
|---|
| 2025.11.14 | ₩63,295 | ₩65,360 | ₩61,632 | ₩62,624 | -1.06% | 35.8만 |
|---|
| 2025.11.13 | ₩67,304 | ₩67,304 | ₩63,871 | ₩64,663 | -3.93% | 34.2만 |
|---|
| 2025.11.12 | ₩67,505 | ₩67,599 | ₩65,279 | ₩66,339 | -1.73% | 14.1만 |
|---|
| 2025.11.11 | ₩67,961 | ₩68,243 | ₩67,009 | ₩67,197 | -1.12% | 10.1만 |
|---|
| 2025.11.10 | ₩67,599 | ₩68,176 | ₩66,540 | ₩68,042 | +0.65% | 22.9만 |
|---|
| 2025.11.07 | ₩64,314 | ₩65,239 | ₩63,161 | ₩65,159 | +1.31% | 28.1만 |
|---|
| 2025.11.06 | ₩68,404 | ₩69,007 | ₩66,245 | ₩66,982 | -2.08% | 27.6만 |
|---|
| 2025.11.05 | ₩65,990 | ₩67,063 | ₩65,293 | ₩66,473 | +0.73% | 11.6만 |
|---|
| 2025.11.04 | ₩65,735 | ₩66,929 | ₩65,145 | ₩65,521 | -0.33% | 26.4만 |
|---|
| 2025.11.03 | ₩68,873 | ₩68,873 | ₩67,613 | ₩68,605 | -0.39% | 11.2만 |
|---|
| 2025.10.31 | ₩68,270 | ₩69,664 | ₩67,601 | ₩68,605 | +0.49% | 18.2만 |
|---|
| 2025.10.30 | ₩69,262 | ₩70,509 | ₩68,940 | ₩69,504 | +0.35% | 43.1만 |
|---|
| 2025.10.29 | ₩73,902 | ₩74,197 | ₩71,810 | ₩72,950 | -1.29% | 29.1만 |
|---|
| 2025.10.28 | ₩72,561 | ₩72,936 | ₩71,408 | ₩72,588 | +0.04% | 16.6만 |
|---|
| 2025.10.27 | ₩74,412 | ₩74,559 | ₩73,526 | ₩73,634 | -1.05% | 24.5만 |
|---|
| 2025.10.24 | ₩71,354 | ₩71,502 | ₩70,670 | ₩70,992 | -0.51% | 16.5만 |
|---|
| 2025.10.23 | ₩68,525 | ₩70,751 | ₩68,095 | ₩70,000 | +2.15% | 22.1만 |
|---|
| 2025.10.22 | ₩67,519 | ₩68,947 | ₩65,910 | ₩67,184 | -0.50% | 18.7만 |
|---|
| 2025.10.21 | ₩69,316 | ₩69,343 | ₩68,163 | ₩68,900 | -0.60% | 18.6만 |
|---|
| 2025.10.20 | ₩67,894 | ₩70,706 | ₩67,118 | ₩70,389 | +3.67% | 38만 |
|---|
| 2025.10.17 | ₩65,320 | ₩68,055 | ₩64,931 | ₩67,452 | +3.26% | 28.5만 |
|---|
| 2025.10.16 | ₩68,256 | ₩68,517 | ₩66,969 | ₩67,532 | -1.06% | 15.8만 |
|---|
| 2025.10.15 | ₩68,578 | ₩69,267 | ₩67,009 | ₩68,028 | -0.80% | 31.2만 |
|---|
| 2025.10.14 | ₩65,092 | ₩68,050 | ₩64,649 | ₩66,258 | +1.79% | 33.6만 |
|---|
| 2025.10.13 | ₩69,959 | ₩70,268 | ₩68,390 | ₩68,753 | -1.73% | 60.2만 |
|---|
| 2025.10.10 | ₩72,776 | ₩74,311 | ₩62,825 | ₩64,019 | -12.03% | 124.2만 |
|---|