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 | ₩24,558 | ₩25,544 | ₩24,558 | ₩25,363 | +3.28% | 130.4만 |
| 2026.10.08 | ₩23,646 | ₩23,834 | ₩23,304 | ₩23,566 | -0.34% | 55.3만 |
| 2026.10.07 | ₩23,968 | ₩24,263 | ₩23,767 | ₩24,170 | +0.84% | 44.2만 |
| 2026.10.06 | ₩24,518 | ₩24,726 | ₩24,163 | ₩24,626 | +0.44% | 58.7만 |
| 2026.10.05 | ₩23,928 | ₩24,813 | ₩23,888 | ₩24,719 | +3.31% | 66.5만 |
| 2026.10.02 | ₩23,579 | ₩23,707 | ₩23,164 | ₩23,325 | -1.08% | 82.3만 |
| 2026.10.01 | ₩24,585 | ₩25,102 | ₩24,064 | ₩24,277 | -1.25% | 48.6만 |
| 2026.09.30 | ₩24,733 | ₩24,947 | ₩24,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,585 |
| -0.60% |
| 46.8만 |
| 2026.09.29 | ₩24,599 | ₩24,599 | ₩24,035 | ₩24,357 | -0.98% | 78.6만 |
|---|
| 2026.09.28 | ₩24,961 | ₩25,296 | ₩24,854 | ₩24,988 | +0.11% | 81.2만 |
|---|
| 2026.09.25 | ₩24,854 | ₩24,941 | ₩24,639 | ₩24,786 | -0.27% | 56만 |
|---|
| 2026.09.24 | ₩25,202 | ₩25,390 | ₩24,773 | ₩25,028 | -0.69% | 83.3만 |
|---|
| 2026.09.23 | ₩25,591 | ₩25,685 | ₩25,175 | ₩25,336 | -1.00% | 190.3만 |
|---|
| 2026.09.22 | ₩26,658 | ₩26,959 | ₩26,128 | ₩26,396 | -0.98% | 231.4만 |
|---|
| 2026.09.21 | ₩26,034 | ₩26,275 | ₩25,390 | ₩26,195 | +0.62% | 240.8만 |
|---|
| 2026.09.18 | ₩25,283 | ₩25,665 | ₩25,229 | ₩25,444 | +0.64% | 78.1만 |
|---|
| 2026.09.17 | ₩24,693 | ₩24,706 | ₩24,357 | ₩24,518 | -0.71% | 35.2만 |
|---|
| 2026.09.16 | ₩24,746 | ₩24,773 | ₩24,076 | ₩24,237 | -2.06% | 95.1만 |
|---|
| 2026.09.15 | ₩25,082 | ₩25,108 | ₩24,605 | ₩24,733 | -1.39% | 44.7만 |
|---|
| 2026.09.14 | ₩25,001 | ₩25,571 | ₩24,894 | ₩25,269 | +1.07% | 87.3만 |
|---|
| 2026.09.11 | ₩25,216 | ₩25,457 | ₩24,974 | ₩25,014 | -0.80% | 43.7만 |
|---|
| 2026.09.10 | ₩24,800 | ₩25,068 | ₩24,679 | ₩24,693 | -0.43% | 112.4만 |
|---|
| 2026.09.09 | ₩26,074 | ₩26,074 | ₩25,363 | ₩25,457 | -2.37% | 90.4만 |
|---|
| 2026.09.08 | ₩27,040 | ₩27,080 | ₩26,369 | ₩26,597 | -1.64% | 97.7만 |
|---|
| 2026.09.04 | ₩27,898 | ₩28,153 | ₩27,777 | ₩28,046 | +0.53% | 68.7만 |
|---|
| 2026.09.03 | ₩26,704 | ₩27,187 | ₩26,383 | ₩27,093 | +1.46% | 51만 |
|---|
| 2026.09.02 | ₩27,429 | ₩27,772 | ₩27,339 | ₩27,348 | -0.29% | 28.6만 |
|---|
| 2026.09.01 | ₩27,308 | ₩27,972 | ₩27,281 | ₩27,348 | +0.15% | 27.4만 |
|---|
| 2026.08.31 | ₩28,609 | ₩28,716 | ₩27,590 | ₩27,590 | -3.56% | 35.7만 |
|---|
| 2026.08.28 | ₩28,891 | ₩29,092 | ₩28,542 | ₩28,757 | -0.46% | 27.9만 |
|---|
| 2026.08.27 | ₩28,515 | ₩28,515 | ₩28,140 | ₩28,287 | -0.80% | 32.2만 |
|---|
| 2026.08.26 | ₩28,824 | ₩29,199 | ₩28,622 | ₩28,622 | -0.70% | 24.7만 |
|---|
| 2026.08.25 | ₩28,354 | ₩29,092 | ₩28,220 | ₩28,971 | +2.18% | 34.8만 |
|---|
| 2026.08.24 | ₩28,743 | ₩29,038 | ₩28,435 | ₩28,596 | -0.51% | 73만 |
|---|
| 2026.08.21 | ₩30,232 | ₩30,232 | ₩29,387 | ₩29,575 | -2.17% | 32.3만 |
|---|
| 2026.08.20 | ₩29,320 | ₩29,709 | ₩28,824 | ₩29,602 | +0.96% | 59.2만 |
|---|
| 2026.08.19 | ₩30,165 | ₩30,943 | ₩30,125 | ₩30,822 | +2.18% | 40.4만 |
|---|
| 2026.08.18 | ₩29,910 | ₩30,232 | ₩29,695 | ₩29,843 | -0.22% | 33.7만 |
|---|
| 2026.08.17 | ₩30,393 | ₩30,715 | ₩30,058 | ₩30,232 | -0.53% | 32.3만 |
|---|
| 2026.08.14 | ₩30,004 | ₩30,540 | ₩29,910 | ₩30,380 | +1.25% | 39.2만 |
|---|
| 2026.08.13 | ₩31,010 | ₩31,225 | ₩29,789 | ₩30,044 | -3.11% | 106.3만 |
|---|
| 2026.08.12 | ₩31,962 | ₩32,096 | ₩31,359 | ₩31,667 | -0.92% | 65.1만 |
|---|
| 2026.08.11 | ₩33,532 | ₩33,552 | ₩32,861 | ₩32,955 | -1.72% | 45.7만 |
|---|
| 2026.08.10 | ₩34,470 | ₩35,409 | ₩34,283 | ₩35,356 | +2.57% | 55.5만 |
|---|
| 2026.08.07 | ₩33,880 | ₩34,363 | ₩33,719 | ₩34,242 | +1.07% | 28.8만 |
|---|
| 2026.08.06 | ₩33,411 | ₩33,753 | ₩33,183 | ₩33,679 | +0.80% | 22.9만 |
|---|
| 2026.08.05 | ₩35,007 | ₩35,007 | ₩33,813 | ₩34,041 | -2.76% | 48.5만 |
|---|
| 2026.08.04 | ₩34,055 | ₩34,913 | ₩33,733 | ₩34,859 | +2.36% | 39.6만 |
|---|
| 2026.08.03 | ₩34,444 | ₩34,859 | ₩34,108 | ₩34,551 | +0.31% | 68.2만 |
|---|
| 2026.07.31 | ₩33,317 | ₩33,961 | ₩32,915 | ₩33,961 | +1.93% | 57.6만 |
|---|
| 2026.07.30 | ₩32,687 | ₩32,995 | ₩31,976 | ₩32,941 | +0.78% | 74.4만 |
|---|
| 2026.07.29 | ₩31,761 | ₩33,196 | ₩31,761 | ₩32,365 | +1.90% | 134만 |
|---|
| 2026.07.28 | ₩30,728 | ₩31,359 | ₩30,460 | ₩31,225 | +1.62% | 34.9만 |
|---|
| 2026.07.27 | ₩29,964 | ₩30,762 | ₩29,749 | ₩30,527 | +1.88% | 68.4만 |
|---|
| 2026.07.24 | ₩28,810 | ₩29,253 | ₩28,663 | ₩28,931 | +0.42% | 28.7만 |
|---|
| 2026.07.23 | ₩29,454 | ₩29,602 | ₩28,649 | ₩28,944 | -1.73% | 27.9만 |
|---|
| 2026.07.22 | ₩29,789 | ₩29,789 | ₩29,246 | ₩29,347 | -1.49% | 36.3만 |
|---|
| 2026.07.21 | ₩31,292 | ₩31,298 | ₩30,621 | ₩30,661 | -2.01% | 33.2만 |
|---|
| 2026.07.20 | ₩31,453 | ₩32,204 | ₩31,131 | ₩31,613 | +0.51% | 65.8만 |
|---|
| 2026.07.17 | ₩29,763 | ₩30,299 | ₩29,628 | ₩30,232 | +1.58% | 61만 |
|---|
| 2026.07.16 | ₩31,976 | ₩32,418 | ₩31,622 | ₩31,801 | -0.55% | 60.8만 |
|---|
| 2026.07.15 | ₩30,266 | ₩31,439 | ₩30,232 | ₩30,755 | +1.62% | 88.5만 |
|---|
| 2026.07.14 | ₩29,239 | ₩29,561 | ₩28,837 | ₩28,891 | -1.19% | 39.2만 |
|---|
| 2026.07.13 | ₩29,052 | ₩29,501 | ₩28,757 | ₩28,985 | -0.23% | 37.8만 |
|---|
| 2026.07.10 | ₩29,709 | ₩30,178 | ₩29,360 | ₩29,414 | -0.99% | 38.9만 |
|---|
| 2026.07.09 | ₩28,783 | ₩29,669 | ₩28,783 | ₩29,602 | +2.84% | 72.3만 |
|---|
| 2026.07.08 | ₩29,454 | ₩29,856 | ₩29,226 | ₩29,441 | -0.05% | 135.6만 |
|---|
| 2026.07.07 | ₩27,590 | ₩28,247 | ₩27,321 | ₩27,469 | -0.44% | 49.8만 |
|---|
| 2026.07.06 | ₩27,482 | ₩27,898 | ₩27,308 | ₩27,710 | +0.83% | 46.2만 |
|---|
| 2026.07.02 | ₩26,476 | ₩27,000 | ₩25,913 | ₩26,369 | -0.41% | 93.7만 |
|---|
| 2026.07.01 | ₩25,095 | ₩27,107 | ₩25,095 | ₩26,731 | +6.52% | 100.7만 |
|---|
| 2026.06.30 | ₩25,162 | ₩25,792 | ₩24,880 | ₩25,350 | +0.75% | 46.6만 |
|---|
| 2026.06.29 | ₩25,175 | ₩25,591 | ₩24,813 | ₩25,041 | -0.53% | 65만 |
|---|
| 2026.06.26 | ₩22,922 | ₩24,444 | ₩22,922 | ₩24,317 | +6.09% | 69.7만 |
|---|
| 2026.06.25 | ₩24,317 | ₩24,324 | ₩23,418 | ₩23,740 | -2.37% | 77.3만 |
|---|
| 2026.06.24 | ₩24,947 | ₩25,605 | ₩24,947 | ₩25,082 | +0.54% | 32.6만 |
|---|
| 2026.06.23 | ₩25,403 | ₩26,088 | ₩25,256 | ₩25,551 | +0.58% | 64만 |
|---|
| 2026.06.22 | ₩26,825 | ₩27,327 | ₩26,289 | ₩26,825 | 0.00% | 66.1만 |
|---|
| 2026.06.18 | ₩27,402 | ₩27,496 | ₩27,067 | ₩27,254 | -0.54% | 62.7만 |
|---|
| 2026.06.17 | ₩28,529 | ₩28,944 | ₩27,409 | ₩27,563 | -3.39% | 48.8만 |
|---|
| 2026.06.16 | ₩28,971 | ₩29,105 | ₩28,522 | ₩28,676 | -1.02% | 60.4만 |
|---|
| 2026.06.15 | ₩30,554 | ₩30,822 | ₩30,326 | ₩30,393 | -0.53% | 32.5만 |
|---|
| 2026.06.12 | ₩30,433 | ₩30,473 | ₩29,856 | ₩30,111 | -1.06% | 54.4만 |
|---|
| 2026.06.11 | ₩29,199 | ₩30,312 | ₩28,757 | ₩30,299 | +3.77% | 84.1만 |
|---|
| 2026.06.10 | ₩29,830 | ₩30,688 | ₩29,789 | ₩29,937 | +0.36% | 49.6만 |
|---|
| 2026.06.09 | ₩30,178 | ₩30,245 | ₩28,743 | ₩29,454 | -2.40% | 69.9만 |
|---|
| 2026.06.08 | ₩30,098 | ₩30,286 | ₩29,226 | ₩29,266 | -2.76% | 67.6만 |
|---|
| 2026.06.05 | ₩31,292 | ₩31,292 | ₩29,588 | ₩29,870 | -4.54% | 84.1만 |
|---|
| 2026.06.04 | ₩31,935 | ₩32,727 | ₩31,587 | ₩31,587 | -1.09% | 30.7만 |
|---|
| 2026.06.03 | ₩32,888 | ₩32,888 | ₩31,761 | ₩31,855 | -3.14% | 64.4만 |
|---|
| 2026.06.02 | ₩34,873 | ₩35,221 | ₩34,269 | ₩34,511 | -1.04% | 78.5만 |
|---|
| 2026.06.01 | ₩31,372 | ₩32,539 | ₩31,332 | ₩32,284 | +2.91% | 52.8만 |
|---|
| 2026.05.29 | ₩30,460 | ₩31,278 | ₩30,138 | ₩30,956 | +1.63% | 52.7만 |
|---|
| 2026.05.28 | ₩29,910 | ₩30,760 | ₩29,655 | ₩30,688 | +2.60% | 79.8만 |
|---|
| 2026.05.27 | ₩31,157 | ₩31,828 | ₩31,064 | ₩31,587 | +1.38% | 38.7만 |
|---|
| 2026.05.26 | ₩31,667 | ₩32,311 | ₩31,640 | ₩32,110 | +1.40% | 54.4만 |
|---|
| 2026.05.22 | ₩30,232 | ₩31,803 | ₩30,084 | ₩31,318 | +3.59% | 143.1만 |
|---|
| 2026.05.21 | ₩32,499 | ₩33,049 | ₩31,774 | ₩33,022 | +1.61% | 102.4만 |
|---|
| 2026.05.20 | ₩34,296 | ₩34,417 | ₩33,585 | ₩34,189 | -0.31% | 266.3만 |
|---|
| 2026.05.19 | ₩34,376 | ₩35,193 | ₩34,323 | ₩34,685 | +0.90% | 43.4만 |
|---|
| 2026.05.18 | ₩34,685 | ₩34,698 | ₩33,760 | ₩34,055 | -1.82% | 54.1만 |
|---|
| 2026.05.15 | ₩35,409 | ₩35,450 | ₩34,336 | ₩34,417 | -2.80% | 121.7만 |
|---|
| 2026.05.14 | ₩38,025 | ₩38,273 | ₩36,831 | ₩37,005 | -2.68% | 177.8만 |
|---|
| 2026.05.13 | ₩37,046 | ₩41,069 | ₩37,012 | ₩40,667 | +9.78% | 275만 |
|---|
| 2026.05.12 | ₩37,904 | ₩37,958 | ₩36,348 | ₩37,046 | -2.26% | 63.2만 |
|---|
| 2026.05.11 | ₩37,998 | ₩38,761 | ₩37,891 | ₩38,226 | +0.60% | 60.4만 |
|---|
| 2026.05.08 | ₩39,071 | ₩39,446 | ₩37,730 | ₩38,119 | -2.44% | 65.1만 |
|---|
| 2026.05.07 | ₩39,004 | ₩39,125 | ₩37,830 | ₩38,052 | -2.44% | 58.6만 |
|---|
| 2026.05.06 | ₩36,657 | ₩38,843 | ₩36,509 | ₩38,695 | +5.56% | 93.5만 |
|---|
| 2026.05.05 | ₩36,020 | ₩36,308 | ₩35,584 | ₩35,664 | -0.99% | 44만 |
|---|
| 2026.05.04 | ₩36,013 | ₩36,539 | ₩35,651 | ₩35,825 | -0.52% | 32.7만 |
|---|
| 2026.05.01 | ₩36,174 | ₩36,724 | ₩35,986 | ₩36,254 | +0.22% | 29.2만 |
|---|
| 2026.04.30 | ₩34,765 | ₩36,375 | ₩34,658 | ₩36,187 | +4.09% | 33만 |
|---|
| 2026.04.29 | ₩35,141 | ₩35,141 | ₩34,182 | ₩34,376 | -2.18% | 28.1만 |
|---|
| 2026.04.28 | ₩34,390 | ₩34,779 | ₩34,336 | ₩34,645 | +0.74% | 32.2만 |
|---|
| 2026.04.27 | ₩35,289 | ₩35,785 | ₩35,128 | ₩35,329 | +0.11% | 39.6만 |
|---|
| 2026.04.24 | ₩35,812 | ₩36,563 | ₩35,450 | ₩36,509 | +1.95% | 33.7만 |
|---|
| 2026.04.23 | ₩36,563 | ₩36,657 | ₩34,712 | ₩35,409 | -3.15% | 75.9만 |
|---|
| 2026.04.22 | ₩37,850 | ₩38,052 | ₩37,394 | ₩37,555 | -0.78% | 61.7만 |
|---|
| 2026.04.21 | ₩39,849 | ₩39,849 | ₩37,797 | ₩37,958 | -4.75% | 68.2만 |
|---|
| 2026.04.20 | ₩39,902 | ₩40,506 | ₩39,567 | ₩40,332 | +1.08% | 32.6만 |
|---|
| 2026.04.17 | ₩40,908 | ₩41,512 | ₩40,479 | ₩40,707 | -0.49% | 82.8만 |
|---|
| 2026.04.16 | ₩39,996 | ₩40,721 | ₩39,400 | ₩40,023 | +0.07% | 60.8만 |
|---|
| 2026.04.15 | ₩37,689 | ₩38,803 | ₩37,582 | ₩38,642 | +2.53% | 36.6만 |
|---|
| 2026.04.14 | ₩36,496 | ₩38,105 | ₩36,496 | ₩38,025 | +4.19% | 46.9만 |
|---|
| 2026.04.13 | ₩35,409 | ₩36,415 | ₩35,114 | ₩36,388 | +2.77% | 32.7만 |
|---|
| 2026.04.10 | ₩36,979 | ₩37,146 | ₩36,308 | ₩36,402 | -1.56% | 23.1만 |
|---|
| 2026.04.09 | ₩36,616 | ₩36,804 | ₩35,631 | ₩36,563 | -0.15% | 64.9만 |
|---|
| 2026.04.08 | ₩38,011 | ₩38,373 | ₩37,207 | ₩37,408 | -1.59% | 63만 |
|---|
| 2026.04.07 | ₩34,745 | ₩34,913 | ₩33,853 | ₩34,779 | +0.10% | 45만 |
|---|
| 2026.04.06 | ₩34,752 | ₩35,651 | ₩34,685 | ₩35,101 | +1.00% | 19.9만 |
|---|
| 2026.04.02 | ₩33,974 | ₩35,349 | ₩33,853 | ₩34,859 | +2.61% | 24.8만 |
|---|
| 2026.04.01 | ₩35,718 | ₩36,254 | ₩35,181 | ₩35,463 | -0.71% | 46.3만 |
|---|
| 2026.03.31 | ₩34,028 | ₩36,066 | ₩33,773 | ₩35,906 | +5.52% | 61.4만 |
|---|
| 2026.03.30 | ₩34,591 | ₩34,873 | ₩33,894 | ₩34,135 | -1.32% | 32.6만 |
|---|
| 2026.03.27 | ₩35,141 | ₩35,302 | ₩34,364 | ₩34,470 | -1.91% | 34.1만 |
|---|
| 2026.03.26 | ₩35,463 | ₩36,402 | ₩35,101 | ₩35,235 | -0.64% | 54.3만 |
|---|
| 2026.03.25 | ₩37,488 | ₩38,199 | ₩37,180 | ₩37,649 | +0.43% | 50.5만 |
|---|
| 2026.03.24 | ₩35,476 | ₩35,946 | ₩35,235 | ₩35,597 | +0.34% | 29.5만 |
|---|
| 2026.03.23 | ₩36,321 | ₩37,260 | ₩35,959 | ₩36,268 | -0.15% | 58.3만 |
|---|
| 2026.03.20 | ₩36,965 | ₩37,180 | ₩35,517 | ₩35,691 | -3.45% | 73.2만 |
|---|
| 2026.03.19 | ₩37,180 | ₩38,501 | ₩36,536 | ₩37,984 | +2.16% | 69만 |
|---|
| 2026.03.18 | ₩41,083 | ₩41,311 | ₩38,943 | ₩39,017 | -5.03% | 46.7만 |
|---|
| 2026.03.17 | ₩42,451 | ₩42,692 | ₩41,525 | ₩41,606 | -1.99% | 22.1만 |
|---|
| 2026.03.16 | ₩42,525 | ₩43,309 | ₩42,142 | ₩42,357 | -0.39% | 52.6만 |
|---|
| 2026.03.13 | ₩41,364 | ₩42,035 | ₩40,801 | ₩40,935 | -1.04% | 47만 |
|---|
| 2026.03.12 | ₩41,244 | ₩41,727 | ₩40,486 | ₩40,587 | -1.59% | 29.7만 |
|---|
| 2026.03.11 | ₩42,572 | ₩42,572 | ₩41,204 | ₩41,780 | -1.86% | 38.5만 |
|---|
| 2026.03.10 | ₩42,853 | ₩44,597 | ₩42,344 | ₩43,282 | +1.00% | 67.2만 |
|---|
| 2026.03.09 | ₩40,171 | ₩42,075 | ₩39,366 | ₩42,062 | +4.71% | 62.6만 |
|---|
| 2026.03.06 | ₩39,554 | ₩40,479 | ₩39,245 | ₩39,876 | +0.81% | 60.6만 |
|---|
| 2026.03.05 | ₩38,950 | ₩39,393 | ₩38,387 | ₩38,990 | +0.10% | 47만 |
|---|
| 2026.03.04 | ₩40,801 | ₩40,949 | ₩40,063 | ₩40,747 | -0.13% | 49.6만 |
|---|
| 2026.03.03 | ₩39,554 | ₩40,486 | ₩38,266 | ₩40,211 | +1.66% | 68.4만 |
|---|
| 2026.03.02 | ₩41,083 | ₩42,853 | ₩40,908 | ₩42,558 | +3.59% | 104.2만 |
|---|
| 2026.02.27 | ₩44,074 | ₩44,396 | ₩43,537 | ₩43,658 | -0.94% | 30.1만 |
|---|
| 2026.02.26 | ₩44,583 | ₩45,066 | ₩44,074 | ₩44,932 | +0.78% | 86.2만 |
|---|
| 2026.02.25 | ₩47,025 | ₩47,199 | ₩46,227 | ₩47,172 | +0.31% | 24.1만 |
|---|
| 2026.02.24 | ₩45,871 | ₩47,528 | ₩45,643 | ₩47,118 | +2.72% | 95.9만 |
|---|
| 2026.02.23 | ₩48,902 | ₩48,929 | ₩46,904 | ₩47,186 | -3.51% | 30.1만 |
|---|
| 2026.02.20 | ₩46,193 | ₩49,050 | ₩46,072 | ₩48,473 | +4.94% | 51만 |
|---|
| 2026.02.19 | ₩48,902 | ₩48,983 | ₩48,124 | ₩48,701 | -0.41% | 51.8만 |
|---|
| 2026.02.18 | ₩49,653 | ₩49,801 | ₩49,010 | ₩49,117 | -1.08% | 53.3만 |
|---|
| 2026.02.17 | ₩48,648 | ₩49,291 | ₩48,004 | ₩48,688 | +0.08% | 13.3만 |
|---|
| 2026.02.13 | ₩47,722 | ₩49,345 | ₩47,722 | ₩48,929 | +2.53% | 26.3만 |
|---|
| 2026.02.12 | ₩51,491 | ₩51,491 | ₩47,910 | ₩48,862 | -5.11% | 50.2만 |
|---|
| 2026.02.11 | ₩53,261 | ₩53,422 | ₩51,826 | ₩52,899 | -0.68% | 14.8만 |
|---|
| 2026.02.10 | ₩53,235 | ₩54,267 | ₩52,537 | ₩53,597 | +0.68% | 18.3만 |
|---|
| 2026.02.09 | ₩53,208 | ₩54,200 | ₩52,805 | ₩53,557 | +0.66% | 13.7만 |
|---|
| 2026.02.06 | ₩52,041 | ₩53,650 | ₩51,694 | ₩53,597 | +2.99% | 28.7만 |
|---|
| 2026.02.05 | ₩51,987 | ₩52,390 | ₩50,673 | ₩50,753 | -2.37% | 35.7만 |
|---|
| 2026.02.04 | ₩52,752 | ₩52,779 | ₩50,084 | ₩50,874 | -3.56% | 50.1만 |
|---|
| 2026.02.03 | ₩54,522 | ₩54,978 | ₩52,899 | ₩54,173 | -0.64% | 46.1만 |
|---|
| 2026.02.02 | ₩55,823 | ₩56,896 | ₩55,783 | ₩56,212 | +0.70% | 25.6만 |
|---|
| 2026.01.30 | ₩58,854 | ₩59,431 | ₩56,440 | ₩57,151 | -2.89% | 31.4만 |
|---|
| 2026.01.29 | ₩60,665 | ₩61,430 | ₩57,969 | ₩60,182 | -0.80% | 39.6만 |
|---|
| 2026.01.28 | ₩60,746 | ₩60,786 | ₩59,176 | ₩59,579 | -1.92% | 25.6만 |
|---|
| 2026.01.27 | ₩59,471 | ₩59,471 | ₩58,372 | ₩58,948 | -0.88% | 20.2만 |
|---|
| 2026.01.26 | ₩58,036 | ₩59,056 | ₩57,902 | ₩58,613 | +0.99% | 18.5만 |
|---|
| 2026.01.23 | ₩58,660 | ₩59,109 | ₩58,246 | ₩58,787 | +0.22% | 22.7만 |
|---|
| 2026.01.22 | ₩58,975 | ₩59,887 | ₩58,694 | ₩58,989 | +0.02% | 44.6만 |
|---|
| 2026.01.21 | ₩58,425 | ₩58,734 | ₩56,950 | ₩58,050 | -0.64% | 185.8만 |
|---|
| 2026.01.20 | ₩56,601 | ₩57,835 | ₩55,796 | ₩56,038 | -1.00% | 119.3만 |
|---|
| 2026.01.16 | ₩59,498 | ₩59,592 | ₩57,647 | ₩58,466 | -1.74% | 74.3만 |
|---|
| 2026.01.15 | ₩61,027 | ₩61,725 | ₩59,659 | ₩60,813 | -0.35% | 55.3만 |
|---|
| 2026.01.14 | ₩62,369 | ₩62,825 | ₩61,604 | ₩62,302 | -0.11% | 52.1만 |
|---|
| 2026.01.13 | ₩63,281 | ₩63,790 | ₩62,074 | ₩62,610 | -1.06% | 87.6만 |
|---|
| 2026.01.12 | ₩62,275 | ₩65,386 | ₩62,214 | ₩65,051 | +4.46% | 173.8만 |
|---|
| 2026.01.09 | ₩59,512 | ₩59,552 | ₩58,130 | ₩59,243 | -0.45% | 16.2만 |
|---|
| 2026.01.08 | ₩57,674 | ₩59,619 | ₩57,379 | ₩59,471 | +3.12% | 24.7만 |
|---|
| 2026.01.07 | ₩59,619 | ₩59,619 | ₩58,097 | ₩58,144 | -2.47% | 36.4만 |
|---|
| 2026.01.06 | ₩61,966 | ₩62,409 | ₩60,920 | ₩60,947 | -1.65% | 21.6만 |
|---|
| 2026.01.05 | ₩58,613 | ₩61,552 | ₩58,144 | ₩61,363 | +4.69% | 39.2만 |
|---|
| 2026.01.02 | ₩57,527 | ₩58,948 | ₩57,419 | ₩58,747 | +2.12% | 59.9만 |
|---|
| 2025.12.31 | ₩54,482 | ₩54,482 | ₩53,570 | ₩53,798 | -1.26% | 33.7만 |
|---|
| 2025.12.30 | ₩57,245 | ₩57,379 | ₩56,333 | ₩56,346 | -1.57% | 31.4만 |
|---|
| 2025.12.29 | ₩55,716 | ₩56,601 | ₩55,555 | ₩56,601 | +1.59% | 20만 |
|---|
| 2025.12.26 | ₩57,111 | ₩57,996 | ₩56,997 | ₩57,781 | +1.17% | 12.4만 |
|---|
| 2025.12.24 | ₩56,936 | ₩57,272 | ₩56,708 | ₩56,722 | -0.38% | 6.5만 |
|---|
| 2025.12.23 | ₩56,628 | ₩57,097 | ₩55,884 | ₩56,977 | +0.62% | 13.6만 |
|---|
| 2025.12.22 | ₩57,185 | ₩57,929 | ₩56,950 | ₩57,580 | +0.69% | 37.4만 |
|---|
| 2025.12.19 | ₩57,044 | ₩57,312 | ₩56,494 | ₩56,521 | -0.92% | 13.5만 |
|---|
| 2025.12.18 | ₩55,984 | ₩56,507 | ₩55,609 | ₩55,622 | -0.65% | 19.9만 |
|---|
| 2025.12.17 | ₩56,480 | ₩56,601 | ₩54,474 | ₩54,522 | -3.47% | 13만 |
|---|
| 2025.12.16 | ₩55,126 | ₩55,535 | ₩54,536 | ₩55,461 | +0.61% | 29.9만 |
|---|
| 2025.12.15 | ₩57,500 | ₩57,500 | ₩55,810 | ₩55,810 | -2.94% | 21.4만 |
|---|
| 2025.12.12 | ₩59,150 | ₩59,579 | ₩57,272 | ₩57,781 | -2.31% | 13.9만 |
|---|
| 2025.12.11 | ₩58,117 | ₩58,385 | ₩56,936 | ₩58,278 | +0.28% | 15.1만 |
|---|
| 2025.12.10 | ₩58,626 | ₩59,485 | ₩58,144 | ₩58,841 | +0.37% | 17.6만 |
|---|
| 2025.12.09 | ₩57,741 | ₩58,640 | ₩57,312 | ₩58,573 | +1.44% | 27.8만 |
|---|
| 2025.12.08 | ₩60,021 | ₩60,223 | ₩59,498 | ₩59,901 | -0.20% | 10.1만 |
|---|
| 2025.12.05 | ₩60,196 | ₩60,464 | ₩59,673 | ₩60,102 | -0.16% | 16.4만 |
|---|
| 2025.12.04 | ₩59,270 | ₩59,270 | ₩58,385 | ₩58,734 | -0.91% | 9.1만 |
|---|
| 2025.12.03 | ₩58,519 | ₩59,163 | ₩58,425 | ₩58,694 | +0.30% | 13.6만 |
|---|
| 2025.12.02 | ₩60,410 | ₩60,410 | ₩59,364 | ₩60,223 | -0.31% | 15.3만 |
|---|
| 2025.12.01 | ₩60,598 | ₩62,205 | ₩60,598 | ₩61,550 | +1.57% | 13.5만 |
|---|
| 2025.11.28 | ₩59,941 | ₩60,437 | ₩59,552 | ₩60,102 | +0.27% | 6.2만 |
|---|
| 2025.11.26 | ₩60,384 | ₩61,336 | ₩58,747 | ₩60,048 | -0.56% | 15.5만 |
|---|
| 2025.11.25 | ₩61,175 | ₩61,309 | ₩60,129 | ₩60,705 | -0.77% | 13.9만 |
|---|
| 2025.11.24 | ₩59,270 | ₩60,264 | ₩59,042 | ₩60,129 | +1.45% | 20.3만 |
|---|
| 2025.11.21 | ₩55,461 | ₩57,822 | ₩55,099 | ₩56,869 | +2.54% | 32.4만 |
|---|
| 2025.11.20 | ₩60,451 | ₩60,746 | ₩56,071 | ₩56,159 | -7.10% | 44.1만 |
|---|
| 2025.11.19 | ₩60,390 | ₩60,491 | ₩58,948 | ₩59,539 | -1.41% | 20.8만 |
|---|
| 2025.11.18 | ₩59,914 | ₩61,765 | ₩59,123 | ₩61,296 | +2.31% | 31.7만 |
|---|
| 2025.11.17 | ₩62,167 | ₩63,294 | ₩61,497 | ₩61,550 | -0.99% | 15만 |
|---|
| 2025.11.14 | ₩63,307 | ₩65,373 | ₩61,644 | ₩62,637 | -1.06% | 35.8만 |
|---|
| 2025.11.13 | ₩67,318 | ₩67,318 | ₩63,884 | ₩64,676 | -3.93% | 34.2만 |
|---|
| 2025.11.12 | ₩67,519 | ₩67,613 | ₩65,293 | ₩66,352 | -1.73% | 14.1만 |
|---|
| 2025.11.11 | ₩67,975 | ₩68,257 | ₩67,023 | ₩67,211 | -1.12% | 10.1만 |
|---|
| 2025.11.10 | ₩67,613 | ₩68,190 | ₩66,553 | ₩68,056 | +0.65% | 22.9만 |
|---|
| 2025.11.07 | ₩64,327 | ₩65,252 | ₩63,173 | ₩65,172 | +1.31% | 28.1만 |
|---|
| 2025.11.06 | ₩68,418 | ₩69,021 | ₩66,258 | ₩66,996 | -2.08% | 27.6만 |
|---|
| 2025.11.05 | ₩66,003 | ₩67,076 | ₩65,306 | ₩66,486 | +0.73% | 11.6만 |
|---|
| 2025.11.04 | ₩65,749 | ₩66,942 | ₩65,158 | ₩65,534 | -0.33% | 26.4만 |
|---|
| 2025.11.03 | ₩68,887 | ₩68,887 | ₩67,626 | ₩68,619 | -0.39% | 11.2만 |
|---|
| 2025.10.31 | ₩68,284 | ₩69,678 | ₩67,614 | ₩68,619 | +0.49% | 18.2만 |
|---|
| 2025.10.30 | ₩69,276 | ₩70,523 | ₩68,954 | ₩69,518 | +0.35% | 43.1만 |
|---|
| 2025.10.29 | ₩73,917 | ₩74,212 | ₩71,824 | ₩72,965 | -1.29% | 29.1만 |
|---|
| 2025.10.28 | ₩72,576 | ₩72,951 | ₩71,422 | ₩72,602 | +0.04% | 16.6만 |
|---|
| 2025.10.27 | ₩74,427 | ₩74,574 | ₩73,541 | ₩73,649 | -1.05% | 24.5만 |
|---|
| 2025.10.24 | ₩71,368 | ₩71,516 | ₩70,684 | ₩71,006 | -0.51% | 16.5만 |
|---|
| 2025.10.23 | ₩68,538 | ₩70,765 | ₩68,109 | ₩70,014 | +2.15% | 22.1만 |
|---|
| 2025.10.22 | ₩67,532 | ₩68,961 | ₩65,923 | ₩67,197 | -0.50% | 18.7만 |
|---|
| 2025.10.21 | ₩69,330 | ₩69,357 | ₩68,176 | ₩68,914 | -0.60% | 18.6만 |
|---|
| 2025.10.20 | ₩67,908 | ₩70,721 | ₩67,131 | ₩70,403 | +3.67% | 38만 |
|---|
| 2025.10.17 | ₩65,333 | ₩68,069 | ₩64,944 | ₩67,465 | +3.26% | 28.5만 |
|---|
| 2025.10.16 | ₩68,270 | ₩68,530 | ₩66,983 | ₩67,546 | -1.06% | 15.8만 |
|---|
| 2025.10.15 | ₩68,592 | ₩69,281 | ₩67,023 | ₩68,042 | -0.80% | 31.2만 |
|---|
| 2025.10.14 | ₩65,105 | ₩68,064 | ₩64,662 | ₩66,272 | +1.79% | 33.6만 |
|---|
| 2025.10.13 | ₩69,974 | ₩70,282 | ₩68,404 | ₩68,766 | -1.73% | 60.2만 |
|---|
| 2025.10.10 | ₩72,790 | ₩74,326 | ₩62,838 | ₩64,032 | -12.03% | 124.2만 |
|---|