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 | ₩24,553 | ₩25,539 | ₩24,553 | ₩25,358 | +3.28% | 130.4만 |
| 2026.10.08 | ₩23,641 | ₩23,829 | ₩23,299 | ₩23,561 | -0.34% | 55.3만 |
| 2026.10.07 | ₩23,963 | ₩24,258 | ₩23,762 | ₩24,164 | +0.84% | 44.2만 |
| 2026.10.06 | ₩24,513 | ₩24,721 | ₩24,158 | ₩24,620 | +0.44% | 58.7만 |
| 2026.10.05 | ₩23,923 | ₩24,808 | ₩23,883 | ₩24,714 | +3.31% | 66.5만 |
| 2026.10.02 | ₩23,574 | ₩23,702 | ₩23,159 | ₩23,319 | -1.08% | 82.3만 |
| 2026.10.01 | ₩24,580 | ₩25,096 | ₩24,058 | ₩24,272 | -1.25% | 48.6만 |
| 2026.09.30 | ₩24,727 | ₩24,942 | ₩24,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,580 |
| -0.60% |
| 46.8만 |
| 2026.09.29 | ₩24,593 | ₩24,593 | ₩24,030 | ₩24,352 | -0.98% | 78.6만 |
|---|
| 2026.09.28 | ₩24,955 | ₩25,291 | ₩24,848 | ₩24,982 | +0.11% | 81.2만 |
|---|
| 2026.09.25 | ₩24,848 | ₩24,935 | ₩24,634 | ₩24,781 | -0.27% | 56만 |
|---|
| 2026.09.24 | ₩25,197 | ₩25,385 | ₩24,768 | ₩25,022 | -0.69% | 83.3만 |
|---|
| 2026.09.23 | ₩25,586 | ₩25,680 | ₩25,170 | ₩25,331 | -1.00% | 190.3만 |
|---|
| 2026.09.22 | ₩26,652 | ₩26,953 | ₩26,122 | ₩26,390 | -0.98% | 231.4만 |
|---|
| 2026.09.21 | ₩26,028 | ₩26,270 | ₩25,385 | ₩26,189 | +0.62% | 240.8만 |
|---|
| 2026.09.18 | ₩25,277 | ₩25,659 | ₩25,224 | ₩25,438 | +0.64% | 78.1만 |
|---|
| 2026.09.17 | ₩24,687 | ₩24,701 | ₩24,352 | ₩24,513 | -0.71% | 35.2만 |
|---|
| 2026.09.16 | ₩24,741 | ₩24,768 | ₩24,070 | ₩24,231 | -2.06% | 95.1만 |
|---|
| 2026.09.15 | ₩25,076 | ₩25,103 | ₩24,600 | ₩24,727 | -1.39% | 44.7만 |
|---|
| 2026.09.14 | ₩24,996 | ₩25,566 | ₩24,888 | ₩25,264 | +1.07% | 87.3만 |
|---|
| 2026.09.11 | ₩25,210 | ₩25,452 | ₩24,969 | ₩25,009 | -0.80% | 43.7만 |
|---|
| 2026.09.10 | ₩24,795 | ₩25,063 | ₩24,674 | ₩24,687 | -0.43% | 112.4만 |
|---|
| 2026.09.09 | ₩26,068 | ₩26,068 | ₩25,358 | ₩25,452 | -2.37% | 90.4만 |
|---|
| 2026.09.08 | ₩27,034 | ₩27,074 | ₩26,363 | ₩26,591 | -1.64% | 97.7만 |
|---|
| 2026.09.04 | ₩27,892 | ₩28,147 | ₩27,771 | ₩28,040 | +0.53% | 68.7만 |
|---|
| 2026.09.03 | ₩26,699 | ₩27,181 | ₩26,377 | ₩27,088 | +1.46% | 51만 |
|---|
| 2026.09.02 | ₩27,423 | ₩27,766 | ₩27,333 | ₩27,342 | -0.29% | 28.6만 |
|---|
| 2026.09.01 | ₩27,302 | ₩27,966 | ₩27,275 | ₩27,342 | +0.15% | 27.4만 |
|---|
| 2026.08.31 | ₩28,603 | ₩28,710 | ₩27,584 | ₩27,584 | -3.56% | 35.7만 |
|---|
| 2026.08.28 | ₩28,884 | ₩29,086 | ₩28,536 | ₩28,750 | -0.46% | 27.9만 |
|---|
| 2026.08.27 | ₩28,509 | ₩28,509 | ₩28,134 | ₩28,281 | -0.80% | 32.2만 |
|---|
| 2026.08.26 | ₩28,817 | ₩29,193 | ₩28,616 | ₩28,616 | -0.70% | 24.7만 |
|---|
| 2026.08.25 | ₩28,348 | ₩29,086 | ₩28,214 | ₩28,965 | +2.18% | 34.8만 |
|---|
| 2026.08.24 | ₩28,737 | ₩29,032 | ₩28,429 | ₩28,589 | -0.51% | 73만 |
|---|
| 2026.08.21 | ₩30,225 | ₩30,225 | ₩29,381 | ₩29,568 | -2.17% | 32.3만 |
|---|
| 2026.08.20 | ₩29,314 | ₩29,702 | ₩28,817 | ₩29,595 | +0.96% | 59.2만 |
|---|
| 2026.08.19 | ₩30,158 | ₩30,936 | ₩30,118 | ₩30,815 | +2.18% | 40.4만 |
|---|
| 2026.08.18 | ₩29,904 | ₩30,225 | ₩29,689 | ₩29,837 | -0.22% | 33.7만 |
|---|
| 2026.08.17 | ₩30,386 | ₩30,708 | ₩30,051 | ₩30,225 | -0.53% | 32.3만 |
|---|
| 2026.08.14 | ₩29,998 | ₩30,534 | ₩29,904 | ₩30,373 | +1.25% | 39.2만 |
|---|
| 2026.08.13 | ₩31,003 | ₩31,218 | ₩29,783 | ₩30,038 | -3.11% | 106.3만 |
|---|
| 2026.08.12 | ₩31,955 | ₩32,089 | ₩31,352 | ₩31,660 | -0.92% | 65.1만 |
|---|
| 2026.08.11 | ₩33,524 | ₩33,544 | ₩32,854 | ₩32,948 | -1.72% | 45.7만 |
|---|
| 2026.08.10 | ₩34,463 | ₩35,402 | ₩34,275 | ₩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 | ₩34,999 | ₩34,999 | ₩33,806 | ₩34,034 | -2.76% | 48.5만 |
|---|
| 2026.08.04 | ₩34,047 | ₩34,905 | ₩33,725 | ₩34,852 | +2.36% | 39.6만 |
|---|
| 2026.08.03 | ₩34,436 | ₩34,852 | ₩34,101 | ₩34,543 | +0.31% | 68.2만 |
|---|
| 2026.07.31 | ₩33,310 | ₩33,953 | ₩32,907 | ₩33,953 | +1.93% | 57.6만 |
|---|
| 2026.07.30 | ₩32,679 | ₩32,988 | ₩31,969 | ₩32,934 | +0.78% | 74.4만 |
|---|
| 2026.07.29 | ₩31,754 | ₩33,189 | ₩31,754 | ₩32,358 | +1.90% | 134만 |
|---|
| 2026.07.28 | ₩30,722 | ₩31,352 | ₩30,453 | ₩31,218 | +1.62% | 34.9만 |
|---|
| 2026.07.27 | ₩29,957 | ₩30,755 | ₩29,743 | ₩30,520 | +1.88% | 68.4만 |
|---|
| 2026.07.24 | ₩28,804 | ₩29,247 | ₩28,657 | ₩28,925 | +0.42% | 28.7만 |
|---|
| 2026.07.23 | ₩29,448 | ₩29,595 | ₩28,643 | ₩28,938 | -1.73% | 27.9만 |
|---|
| 2026.07.22 | ₩29,783 | ₩29,783 | ₩29,240 | ₩29,340 | -1.49% | 36.3만 |
|---|
| 2026.07.21 | ₩31,285 | ₩31,292 | ₩30,614 | ₩30,655 | -2.01% | 33.2만 |
|---|
| 2026.07.20 | ₩31,446 | ₩32,197 | ₩31,124 | ₩31,607 | +0.51% | 65.8만 |
|---|
| 2026.07.17 | ₩29,756 | ₩30,293 | ₩29,622 | ₩30,225 | +1.58% | 61만 |
|---|
| 2026.07.16 | ₩31,969 | ₩32,411 | ₩31,615 | ₩31,794 | -0.55% | 60.8만 |
|---|
| 2026.07.15 | ₩30,259 | ₩31,432 | ₩30,225 | ₩30,748 | +1.62% | 88.5만 |
|---|
| 2026.07.14 | ₩29,233 | ₩29,555 | ₩28,831 | ₩28,884 | -1.19% | 39.2만 |
|---|
| 2026.07.13 | ₩29,045 | ₩29,495 | ₩28,750 | ₩28,978 | -0.23% | 37.8만 |
|---|
| 2026.07.10 | ₩29,702 | ₩30,172 | ₩29,354 | ₩29,407 | -0.99% | 38.9만 |
|---|
| 2026.07.09 | ₩28,777 | ₩29,662 | ₩28,777 | ₩29,595 | +2.84% | 72.3만 |
|---|
| 2026.07.08 | ₩29,448 | ₩29,850 | ₩29,220 | ₩29,434 | -0.05% | 135.6만 |
|---|
| 2026.07.07 | ₩27,584 | ₩28,241 | ₩27,316 | ₩27,463 | -0.44% | 49.8만 |
|---|
| 2026.07.06 | ₩27,476 | ₩27,892 | ₩27,302 | ₩27,704 | +0.83% | 46.2만 |
|---|
| 2026.07.02 | ₩26,471 | ₩26,994 | ₩25,908 | ₩26,363 | -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 | ₩25,344 | +0.75% | 46.6만 |
|---|
| 2026.06.29 | ₩25,170 | ₩25,586 | ₩24,808 | ₩25,036 | -0.53% | 65만 |
|---|
| 2026.06.26 | ₩22,917 | ₩24,439 | ₩22,917 | ₩24,312 | +6.09% | 69.7만 |
|---|
| 2026.06.25 | ₩24,312 | ₩24,318 | ₩23,413 | ₩23,735 | -2.37% | 77.3만 |
|---|
| 2026.06.24 | ₩24,942 | ₩25,599 | ₩24,942 | ₩25,076 | +0.54% | 32.6만 |
|---|
| 2026.06.23 | ₩25,398 | ₩26,082 | ₩25,250 | ₩25,545 | +0.58% | 64만 |
|---|
| 2026.06.22 | ₩26,819 | ₩27,321 | ₩26,283 | ₩26,819 | 0.00% | 66.1만 |
|---|
| 2026.06.18 | ₩27,396 | ₩27,490 | ₩27,061 | ₩27,249 | -0.54% | 62.7만 |
|---|
| 2026.06.17 | ₩28,522 | ₩28,938 | ₩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 | ₩30,547 | ₩30,815 | ₩30,319 | ₩30,386 | -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 | ₩28,750 | ₩30,293 | +3.77% | 84.1만 |
|---|
| 2026.06.10 | ₩29,823 | ₩30,681 | ₩29,783 | ₩29,930 | +0.36% | 49.6만 |
|---|
| 2026.06.09 | ₩30,172 | ₩30,239 | ₩28,737 | ₩29,448 | -2.40% | 69.9만 |
|---|
| 2026.06.08 | ₩30,091 | ₩30,279 | ₩29,220 | ₩29,260 | -2.76% | 67.6만 |
|---|
| 2026.06.05 | ₩31,285 | ₩31,285 | ₩29,582 | ₩29,863 | -4.54% | 84.1만 |
|---|
| 2026.06.04 | ₩31,928 | ₩32,720 | ₩31,580 | ₩31,580 | -1.09% | 30.7만 |
|---|
| 2026.06.03 | ₩32,881 | ₩32,881 | ₩31,754 | ₩31,848 | -3.14% | 64.4만 |
|---|
| 2026.06.02 | ₩34,865 | ₩35,214 | ₩34,262 | ₩34,503 | -1.04% | 78.5만 |
|---|
| 2026.06.01 | ₩31,365 | ₩32,532 | ₩31,325 | ₩32,277 | +2.91% | 52.8만 |
|---|
| 2026.05.29 | ₩30,453 | ₩31,271 | ₩30,132 | ₩30,950 | +1.63% | 52.7만 |
|---|
| 2026.05.28 | ₩29,904 | ₩30,754 | ₩29,649 | ₩30,681 | +2.60% | 79.8만 |
|---|
| 2026.05.27 | ₩31,151 | ₩31,821 | ₩31,057 | ₩31,580 | +1.38% | 38.7만 |
|---|
| 2026.05.26 | ₩31,660 | ₩32,304 | ₩31,633 | ₩32,103 | +1.40% | 54.4만 |
|---|
| 2026.05.22 | ₩30,225 | ₩31,796 | ₩30,078 | ₩31,312 | +3.59% | 143.1만 |
|---|
| 2026.05.21 | ₩32,492 | ₩33,041 | ₩31,768 | ₩33,015 | +1.61% | 102.4만 |
|---|
| 2026.05.20 | ₩34,289 | ₩34,409 | ₩33,578 | ₩34,181 | -0.31% | 266.3만 |
|---|
| 2026.05.19 | ₩34,369 | ₩35,186 | ₩34,315 | ₩34,677 | +0.90% | 43.4만 |
|---|
| 2026.05.18 | ₩34,677 | ₩34,691 | ₩33,752 | ₩34,047 | -1.82% | 54.1만 |
|---|
| 2026.05.15 | ₩35,402 | ₩35,442 | ₩34,329 | ₩34,409 | -2.80% | 121.7만 |
|---|
| 2026.05.14 | ₩38,017 | ₩38,265 | ₩36,823 | ₩36,997 | -2.68% | 177.8만 |
|---|
| 2026.05.13 | ₩37,038 | ₩41,061 | ₩37,004 | ₩40,658 | +9.78% | 275만 |
|---|
| 2026.05.12 | ₩37,896 | ₩37,949 | ₩36,340 | ₩37,038 | -2.26% | 63.2만 |
|---|
| 2026.05.11 | ₩37,990 | ₩38,753 | ₩37,882 | ₩38,218 | +0.60% | 60.4만 |
|---|
| 2026.05.08 | ₩39,062 | ₩39,438 | ₩37,721 | ₩38,110 | -2.44% | 65.1만 |
|---|
| 2026.05.07 | ₩38,995 | ₩39,116 | ₩37,822 | ₩38,043 | -2.44% | 58.6만 |
|---|
| 2026.05.06 | ₩36,649 | ₩38,834 | ₩36,501 | ₩38,687 | +5.56% | 93.5만 |
|---|
| 2026.05.05 | ₩36,012 | ₩36,300 | ₩35,576 | ₩35,656 | -0.99% | 44만 |
|---|
| 2026.05.04 | ₩36,005 | ₩36,531 | ₩35,643 | ₩35,817 | -0.52% | 32.7만 |
|---|
| 2026.05.01 | ₩36,166 | ₩36,716 | ₩35,978 | ₩36,246 | +0.22% | 29.2만 |
|---|
| 2026.04.30 | ₩34,758 | ₩36,367 | ₩34,651 | ₩36,179 | +4.09% | 33만 |
|---|
| 2026.04.29 | ₩35,133 | ₩35,133 | ₩34,175 | ₩34,369 | -2.18% | 28.1만 |
|---|
| 2026.04.28 | ₩34,382 | ₩34,771 | ₩34,329 | ₩34,637 | +0.74% | 32.2만 |
|---|
| 2026.04.27 | ₩35,281 | ₩35,777 | ₩35,120 | ₩35,321 | +0.11% | 39.6만 |
|---|
| 2026.04.24 | ₩35,804 | ₩36,555 | ₩35,442 | ₩36,501 | +1.95% | 33.7만 |
|---|
| 2026.04.23 | ₩36,555 | ₩36,649 | ₩34,704 | ₩35,402 | -3.15% | 75.9만 |
|---|
| 2026.04.22 | ₩37,842 | ₩38,043 | ₩37,386 | ₩37,547 | -0.78% | 61.7만 |
|---|
| 2026.04.21 | ₩39,840 | ₩39,840 | ₩37,789 | ₩37,949 | -4.75% | 68.2만 |
|---|
| 2026.04.20 | ₩39,894 | ₩40,497 | ₩39,559 | ₩40,323 | +1.08% | 32.6만 |
|---|
| 2026.04.17 | ₩40,900 | ₩41,503 | ₩40,470 | ₩40,698 | -0.49% | 82.8만 |
|---|
| 2026.04.16 | ₩39,988 | ₩40,712 | ₩39,391 | ₩40,015 | +0.07% | 60.8만 |
|---|
| 2026.04.15 | ₩37,681 | ₩38,794 | ₩37,574 | ₩38,633 | +2.53% | 36.6만 |
|---|
| 2026.04.14 | ₩36,488 | ₩38,097 | ₩36,488 | ₩38,017 | +4.19% | 46.9만 |
|---|
| 2026.04.13 | ₩35,402 | ₩36,407 | ₩35,107 | ₩36,381 | +2.77% | 32.7만 |
|---|
| 2026.04.10 | ₩36,971 | ₩37,138 | ₩36,300 | ₩36,394 | -1.56% | 23.1만 |
|---|
| 2026.04.09 | ₩36,608 | ₩36,796 | ₩35,623 | ₩36,555 | -0.15% | 64.9만 |
|---|
| 2026.04.08 | ₩38,003 | ₩38,365 | ₩37,199 | ₩37,400 | -1.59% | 63만 |
|---|
| 2026.04.07 | ₩34,738 | ₩34,905 | ₩33,846 | ₩34,771 | +0.10% | 45만 |
|---|
| 2026.04.06 | ₩34,745 | ₩35,643 | ₩34,677 | ₩35,093 | +1.00% | 19.9만 |
|---|
| 2026.04.02 | ₩33,967 | ₩35,341 | ₩33,846 | ₩34,852 | +2.61% | 24.8만 |
|---|
| 2026.04.01 | ₩35,710 | ₩36,246 | ₩35,174 | ₩35,455 | -0.71% | 46.3만 |
|---|
| 2026.03.31 | ₩34,020 | ₩36,059 | ₩33,766 | ₩35,898 | +5.52% | 61.4만 |
|---|
| 2026.03.30 | ₩34,584 | ₩34,865 | ₩33,886 | ₩34,128 | -1.32% | 32.6만 |
|---|
| 2026.03.27 | ₩35,133 | ₩35,294 | ₩34,357 | ₩34,463 | -1.91% | 34.1만 |
|---|
| 2026.03.26 | ₩35,455 | ₩36,394 | ₩35,093 | ₩35,227 | -0.64% | 54.3만 |
|---|
| 2026.03.25 | ₩37,480 | ₩38,191 | ₩37,172 | ₩37,641 | +0.43% | 50.5만 |
|---|
| 2026.03.24 | ₩35,469 | ₩35,938 | ₩35,227 | ₩35,589 | +0.34% | 29.5만 |
|---|
| 2026.03.23 | ₩36,313 | ₩37,252 | ₩35,951 | ₩36,260 | -0.15% | 58.3만 |
|---|
| 2026.03.20 | ₩36,957 | ₩37,172 | ₩35,509 | ₩35,683 | -3.45% | 73.2만 |
|---|
| 2026.03.19 | ₩37,172 | ₩38,493 | ₩36,528 | ₩37,976 | +2.16% | 69만 |
|---|
| 2026.03.18 | ₩41,074 | ₩41,302 | ₩38,935 | ₩39,009 | -5.03% | 46.7만 |
|---|
| 2026.03.17 | ₩42,442 | ₩42,683 | ₩41,516 | ₩41,597 | -1.99% | 22.1만 |
|---|
| 2026.03.16 | ₩42,515 | ₩43,300 | ₩42,133 | ₩42,348 | -0.39% | 52.6만 |
|---|
| 2026.03.13 | ₩41,356 | ₩42,026 | ₩40,792 | ₩40,926 | -1.04% | 47만 |
|---|
| 2026.03.12 | ₩41,235 | ₩41,718 | ₩40,477 | ₩40,578 | -1.59% | 29.7만 |
|---|
| 2026.03.11 | ₩42,562 | ₩42,562 | ₩41,195 | ₩41,771 | -1.86% | 38.5만 |
|---|
| 2026.03.10 | ₩42,844 | ₩44,587 | ₩42,334 | ₩43,273 | +1.00% | 67.2만 |
|---|
| 2026.03.09 | ₩40,162 | ₩42,066 | ₩39,357 | ₩42,053 | +4.71% | 62.6만 |
|---|
| 2026.03.06 | ₩39,545 | ₩40,470 | ₩39,237 | ₩39,867 | +0.81% | 60.6만 |
|---|
| 2026.03.05 | ₩38,942 | ₩39,384 | ₩38,379 | ₩38,982 | +0.10% | 47만 |
|---|
| 2026.03.04 | ₩40,792 | ₩40,940 | ₩40,055 | ₩40,739 | -0.13% | 49.6만 |
|---|
| 2026.03.03 | ₩39,545 | ₩40,477 | ₩38,258 | ₩40,202 | +1.66% | 68.4만 |
|---|
| 2026.03.02 | ₩41,074 | ₩42,844 | ₩40,900 | ₩42,549 | +3.59% | 104.2만 |
|---|
| 2026.02.27 | ₩44,064 | ₩44,386 | ₩43,528 | ₩43,649 | -0.94% | 30.1만 |
|---|
| 2026.02.26 | ₩44,574 | ₩45,057 | ₩44,064 | ₩44,922 | +0.78% | 86.2만 |
|---|
| 2026.02.25 | ₩47,014 | ₩47,189 | ₩46,217 | ₩47,162 | +0.31% | 24.1만 |
|---|
| 2026.02.24 | ₩45,861 | ₩47,517 | ₩45,633 | ₩47,108 | +2.72% | 95.9만 |
|---|
| 2026.02.23 | ₩48,892 | ₩48,919 | ₩46,894 | ₩47,175 | -3.51% | 30.1만 |
|---|
| 2026.02.20 | ₩46,183 | ₩49,039 | ₩46,062 | ₩48,463 | +4.94% | 51만 |
|---|
| 2026.02.19 | ₩48,892 | ₩48,972 | ₩48,114 | ₩48,691 | -0.41% | 51.8만 |
|---|
| 2026.02.18 | ₩49,643 | ₩49,790 | ₩48,999 | ₩49,106 | -1.08% | 53.3만 |
|---|
| 2026.02.17 | ₩48,637 | ₩49,281 | ₩47,993 | ₩48,677 | +0.08% | 13.3만 |
|---|
| 2026.02.13 | ₩47,712 | ₩49,334 | ₩47,712 | ₩48,919 | +2.53% | 26.3만 |
|---|
| 2026.02.12 | ₩51,480 | ₩51,480 | ₩47,899 | ₩48,852 | -5.11% | 50.2만 |
|---|
| 2026.02.11 | ₩53,250 | ₩53,411 | ₩51,815 | ₩52,888 | -0.68% | 14.8만 |
|---|
| 2026.02.10 | ₩53,223 | ₩54,256 | ₩52,526 | ₩53,585 | +0.68% | 18.3만 |
|---|
| 2026.02.09 | ₩53,196 | ₩54,189 | ₩52,794 | ₩53,545 | +0.66% | 13.7만 |
|---|
| 2026.02.06 | ₩52,030 | ₩53,639 | ₩51,682 | ₩53,585 | +2.99% | 28.7만 |
|---|
| 2026.02.05 | ₩51,976 | ₩52,378 | ₩50,662 | ₩50,742 | -2.37% | 35.7만 |
|---|
| 2026.02.04 | ₩52,740 | ₩52,767 | ₩50,073 | ₩50,863 | -3.56% | 50.1만 |
|---|
| 2026.02.03 | ₩54,510 | ₩54,966 | ₩52,888 | ₩54,162 | -0.64% | 46.1만 |
|---|
| 2026.02.02 | ₩55,811 | ₩56,884 | ₩55,771 | ₩56,200 | +0.70% | 25.6만 |
|---|
| 2026.01.30 | ₩58,842 | ₩59,418 | ₩56,428 | ₩57,139 | -2.89% | 31.4만 |
|---|
| 2026.01.29 | ₩60,652 | ₩61,416 | ₩57,957 | ₩60,169 | -0.80% | 39.6만 |
|---|
| 2026.01.28 | ₩60,733 | ₩60,773 | ₩59,164 | ₩59,566 | -1.92% | 25.6만 |
|---|
| 2026.01.27 | ₩59,459 | ₩59,459 | ₩58,359 | ₩58,936 | -0.88% | 20.2만 |
|---|
| 2026.01.26 | ₩58,024 | ₩59,043 | ₩57,890 | ₩58,600 | +0.99% | 18.5만 |
|---|
| 2026.01.23 | ₩58,647 | ₩59,097 | ₩58,233 | ₩58,775 | +0.22% | 22.7만 |
|---|
| 2026.01.22 | ₩58,962 | ₩59,874 | ₩58,681 | ₩58,976 | +0.02% | 44.6만 |
|---|
| 2026.01.21 | ₩58,413 | ₩58,721 | ₩56,938 | ₩58,037 | -0.64% | 185.8만 |
|---|
| 2026.01.20 | ₩56,589 | ₩57,823 | ₩55,784 | ₩56,026 | -1.00% | 119.3만 |
|---|
| 2026.01.16 | ₩59,485 | ₩59,579 | ₩57,635 | ₩58,453 | -1.74% | 74.3만 |
|---|
| 2026.01.15 | ₩61,014 | ₩61,711 | ₩59,646 | ₩60,800 | -0.35% | 55.3만 |
|---|
| 2026.01.14 | ₩62,355 | ₩62,811 | ₩61,591 | ₩62,288 | -0.11% | 52.1만 |
|---|
| 2026.01.13 | ₩63,267 | ₩63,777 | ₩62,060 | ₩62,596 | -1.06% | 87.6만 |
|---|
| 2026.01.12 | ₩62,261 | ₩65,372 | ₩62,201 | ₩65,037 | +4.46% | 173.8만 |
|---|
| 2026.01.09 | ₩59,499 | ₩59,539 | ₩58,118 | ₩59,231 | -0.45% | 16.2만 |
|---|
| 2026.01.08 | ₩57,662 | ₩59,606 | ₩57,367 | ₩59,459 | +3.12% | 24.7만 |
|---|
| 2026.01.07 | ₩59,606 | ₩59,606 | ₩58,084 | ₩58,131 | -2.47% | 36.4만 |
|---|
| 2026.01.06 | ₩61,953 | ₩62,395 | ₩60,907 | ₩60,934 | -1.65% | 21.6만 |
|---|
| 2026.01.05 | ₩58,600 | ₩61,538 | ₩58,131 | ₩61,349 | +4.69% | 39.2만 |
|---|
| 2026.01.02 | ₩57,514 | ₩58,936 | ₩57,407 | ₩58,734 | +2.12% | 59.9만 |
|---|
| 2025.12.31 | ₩54,470 | ₩54,470 | ₩53,558 | ₩53,786 | -1.26% | 33.7만 |
|---|
| 2025.12.30 | ₩57,233 | ₩57,367 | ₩56,321 | ₩56,334 | -1.57% | 31.4만 |
|---|
| 2025.12.29 | ₩55,704 | ₩56,589 | ₩55,543 | ₩56,589 | +1.59% | 20만 |
|---|
| 2025.12.26 | ₩57,099 | ₩57,984 | ₩56,985 | ₩57,769 | +1.17% | 12.4만 |
|---|
| 2025.12.24 | ₩56,924 | ₩57,259 | ₩56,696 | ₩56,710 | -0.38% | 6.5만 |
|---|
| 2025.12.23 | ₩56,616 | ₩57,085 | ₩55,872 | ₩56,964 | +0.62% | 13.6만 |
|---|
| 2025.12.22 | ₩57,172 | ₩57,916 | ₩56,938 | ₩57,568 | +0.69% | 37.4만 |
|---|
| 2025.12.19 | ₩57,031 | ₩57,300 | ₩56,482 | ₩56,508 | -0.92% | 13.5만 |
|---|
| 2025.12.18 | ₩55,972 | ₩56,495 | ₩55,597 | ₩55,610 | -0.65% | 19.9만 |
|---|
| 2025.12.17 | ₩56,468 | ₩56,589 | ₩54,462 | ₩54,510 | -3.47% | 13만 |
|---|
| 2025.12.16 | ₩55,114 | ₩55,523 | ₩54,524 | ₩55,449 | +0.61% | 29.9만 |
|---|
| 2025.12.15 | ₩57,487 | ₩57,487 | ₩55,798 | ₩55,798 | -2.94% | 21.4만 |
|---|
| 2025.12.12 | ₩59,137 | ₩59,566 | ₩57,259 | ₩57,769 | -2.31% | 13.9만 |
|---|
| 2025.12.11 | ₩58,104 | ₩58,372 | ₩56,924 | ₩58,265 | +0.28% | 15.1만 |
|---|
| 2025.12.10 | ₩58,614 | ₩59,472 | ₩58,131 | ₩58,828 | +0.37% | 17.6만 |
|---|
| 2025.12.09 | ₩57,729 | ₩58,627 | ₩57,300 | ₩58,560 | +1.44% | 27.8만 |
|---|
| 2025.12.08 | ₩60,008 | ₩60,210 | ₩59,485 | ₩59,888 | -0.20% | 10.1만 |
|---|
| 2025.12.05 | ₩60,183 | ₩60,451 | ₩59,660 | ₩60,089 | -0.16% | 16.4만 |
|---|
| 2025.12.04 | ₩59,257 | ₩59,257 | ₩58,372 | ₩58,721 | -0.91% | 9.1만 |
|---|
| 2025.12.03 | ₩58,507 | ₩59,150 | ₩58,413 | ₩58,681 | +0.30% | 13.6만 |
|---|
| 2025.12.02 | ₩60,397 | ₩60,397 | ₩59,351 | ₩60,210 | -0.31% | 15.3만 |
|---|
| 2025.12.01 | ₩60,585 | ₩62,192 | ₩60,585 | ₩61,537 | +1.57% | 13.5만 |
|---|
| 2025.11.28 | ₩59,928 | ₩60,424 | ₩59,539 | ₩60,089 | +0.27% | 6.2만 |
|---|
| 2025.11.26 | ₩60,370 | ₩61,323 | ₩58,734 | ₩60,035 | -0.56% | 15.5만 |
|---|
| 2025.11.25 | ₩61,162 | ₩61,296 | ₩60,116 | ₩60,692 | -0.77% | 13.9만 |
|---|
| 2025.11.24 | ₩59,257 | ₩60,251 | ₩59,030 | ₩60,116 | +1.45% | 20.3만 |
|---|
| 2025.11.21 | ₩55,449 | ₩57,809 | ₩55,087 | ₩56,857 | +2.54% | 32.4만 |
|---|
| 2025.11.20 | ₩60,438 | ₩60,733 | ₩56,059 | ₩56,146 | -7.10% | 44.1만 |
|---|
| 2025.11.19 | ₩60,377 | ₩60,478 | ₩58,936 | ₩59,526 | -1.41% | 20.8만 |
|---|
| 2025.11.18 | ₩59,901 | ₩61,752 | ₩59,110 | ₩61,282 | +2.31% | 31.7만 |
|---|
| 2025.11.17 | ₩62,154 | ₩63,280 | ₩61,483 | ₩61,537 | -0.99% | 15만 |
|---|
| 2025.11.14 | ₩63,294 | ₩65,359 | ₩61,631 | ₩62,623 | -1.06% | 35.8만 |
|---|
| 2025.11.13 | ₩67,303 | ₩67,303 | ₩63,870 | ₩64,662 | -3.93% | 34.2만 |
|---|
| 2025.11.12 | ₩67,504 | ₩67,598 | ₩65,278 | ₩66,338 | -1.73% | 14.1만 |
|---|
| 2025.11.11 | ₩67,960 | ₩68,242 | ₩67,008 | ₩67,196 | -1.12% | 10.1만 |
|---|
| 2025.11.10 | ₩67,598 | ₩68,175 | ₩66,539 | ₩68,041 | +0.65% | 22.9만 |
|---|
| 2025.11.07 | ₩64,313 | ₩65,238 | ₩63,160 | ₩65,158 | +1.31% | 28.1만 |
|---|
| 2025.11.06 | ₩68,403 | ₩69,006 | ₩66,244 | ₩66,981 | -2.08% | 27.6만 |
|---|
| 2025.11.05 | ₩65,989 | ₩67,062 | ₩65,292 | ₩66,472 | +0.73% | 11.6만 |
|---|
| 2025.11.04 | ₩65,734 | ₩66,928 | ₩65,144 | ₩65,520 | -0.33% | 26.4만 |
|---|
| 2025.11.03 | ₩68,872 | ₩68,872 | ₩67,612 | ₩68,604 | -0.39% | 11.2만 |
|---|
| 2025.10.31 | ₩68,269 | ₩69,663 | ₩67,600 | ₩68,604 | +0.49% | 18.2만 |
|---|
| 2025.10.30 | ₩69,261 | ₩70,508 | ₩68,939 | ₩69,502 | +0.35% | 43.1만 |
|---|
| 2025.10.29 | ₩73,901 | ₩74,196 | ₩71,809 | ₩72,949 | -1.29% | 29.1만 |
|---|
| 2025.10.28 | ₩72,560 | ₩72,935 | ₩71,407 | ₩72,587 | +0.04% | 16.6만 |
|---|
| 2025.10.27 | ₩74,410 | ₩74,558 | ₩73,525 | ₩73,633 | -1.05% | 24.5만 |
|---|
| 2025.10.24 | ₩71,353 | ₩71,501 | ₩70,669 | ₩70,991 | -0.51% | 16.5만 |
|---|
| 2025.10.23 | ₩68,524 | ₩70,750 | ₩68,094 | ₩69,999 | +2.15% | 22.1만 |
|---|
| 2025.10.22 | ₩67,518 | ₩68,946 | ₩65,909 | ₩67,183 | -0.50% | 18.7만 |
|---|
| 2025.10.21 | ₩69,315 | ₩69,342 | ₩68,162 | ₩68,899 | -0.60% | 18.6만 |
|---|
| 2025.10.20 | ₩67,893 | ₩70,705 | ₩67,117 | ₩70,388 | +3.67% | 38만 |
|---|
| 2025.10.17 | ₩65,319 | ₩68,054 | ₩64,930 | ₩67,451 | +3.26% | 28.5만 |
|---|
| 2025.10.16 | ₩68,255 | ₩68,516 | ₩66,968 | ₩67,531 | -1.06% | 15.8만 |
|---|
| 2025.10.15 | ₩68,577 | ₩69,266 | ₩67,008 | ₩68,027 | -0.80% | 31.2만 |
|---|
| 2025.10.14 | ₩65,091 | ₩68,049 | ₩64,648 | ₩66,257 | +1.79% | 33.6만 |
|---|
| 2025.10.13 | ₩69,958 | ₩70,267 | ₩68,389 | ₩68,752 | -1.73% | 60.2만 |
|---|
| 2025.10.10 | ₩72,774 | ₩74,310 | ₩62,824 | ₩64,018 | -12.03% | 124.2만 |
|---|