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 | ₩24,536 | ₩25,521 | ₩24,536 | ₩25,340 | +3.28% | 130.4만 |
| 2026.10.08 | ₩23,625 | ₩23,812 | ₩23,283 | ₩23,544 | -0.34% | 55.3만 |
| 2026.10.07 | ₩23,946 | ₩24,241 | ₩23,745 | ₩24,147 | +0.84% | 44.2만 |
| 2026.10.06 | ₩24,496 | ₩24,703 | ₩24,140 | ₩24,603 | +0.44% | 58.7만 |
| 2026.10.05 | ₩23,906 | ₩24,790 | ₩23,866 | ₩24,697 | +3.31% | 66.5만 |
| 2026.10.02 | ₩23,558 | ₩23,685 | ₩23,142 | ₩23,303 | -1.08% | 82.3만 |
| 2026.10.01 | ₩24,563 | ₩25,078 | ₩24,041 | ₩24,254 | -1.25% | 48.6만 |
| 2026.09.30 | ₩24,710 | ₩24,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,563 |
| -0.60% |
| 46.8만 |
| 2026.09.29 | ₩24,576 | ₩24,576 | ₩24,013 | ₩24,335 | -0.98% | 78.6만 |
|---|
| 2026.09.28 | ₩24,938 | ₩25,273 | ₩24,831 | ₩24,965 | +0.11% | 81.2만 |
|---|
| 2026.09.25 | ₩24,831 | ₩24,918 | ₩24,616 | ₩24,764 | -0.27% | 56만 |
|---|
| 2026.09.24 | ₩25,179 | ₩25,367 | ₩24,750 | ₩25,005 | -0.69% | 83.3만 |
|---|
| 2026.09.23 | ₩25,568 | ₩25,661 | ₩25,152 | ₩25,313 | -1.00% | 190.3만 |
|---|
| 2026.09.22 | ₩26,633 | ₩26,934 | ₩26,104 | ₩26,372 | -0.98% | 231.4만 |
|---|
| 2026.09.21 | ₩26,010 | ₩26,251 | ₩25,367 | ₩26,171 | +0.62% | 240.8만 |
|---|
| 2026.09.18 | ₩25,259 | ₩25,641 | ₩25,206 | ₩25,420 | +0.64% | 78.1만 |
|---|
| 2026.09.17 | ₩24,670 | ₩24,683 | ₩24,335 | ₩24,496 | -0.71% | 35.2만 |
|---|
| 2026.09.16 | ₩24,723 | ₩24,750 | ₩24,053 | ₩24,214 | -2.06% | 95.1만 |
|---|
| 2026.09.15 | ₩25,058 | ₩25,085 | ₩24,583 | ₩24,710 | -1.39% | 44.7만 |
|---|
| 2026.09.14 | ₩24,978 | ₩25,547 | ₩24,871 | ₩25,246 | +1.07% | 87.3만 |
|---|
| 2026.09.11 | ₩25,192 | ₩25,434 | ₩24,951 | ₩24,991 | -0.80% | 43.7만 |
|---|
| 2026.09.10 | ₩24,777 | ₩25,045 | ₩24,656 | ₩24,670 | -0.43% | 112.4만 |
|---|
| 2026.09.09 | ₩26,050 | ₩26,050 | ₩25,340 | ₩25,434 | -2.37% | 90.4만 |
|---|
| 2026.09.08 | ₩27,015 | ₩27,055 | ₩26,345 | ₩26,573 | -1.64% | 97.7만 |
|---|
| 2026.09.04 | ₩27,872 | ₩28,127 | ₩27,752 | ₩28,020 | +0.53% | 68.7만 |
|---|
| 2026.09.03 | ₩26,680 | ₩27,162 | ₩26,358 | ₩27,068 | +1.46% | 51만 |
|---|
| 2026.09.02 | ₩27,403 | ₩27,746 | ₩27,314 | ₩27,323 | -0.29% | 28.6만 |
|---|
| 2026.09.01 | ₩27,283 | ₩27,946 | ₩27,256 | ₩27,323 | +0.15% | 27.4만 |
|---|
| 2026.08.31 | ₩28,583 | ₩28,690 | ₩27,564 | ₩27,564 | -3.56% | 35.7만 |
|---|
| 2026.08.28 | ₩28,864 | ₩29,065 | ₩28,516 | ₩28,730 | -0.46% | 27.9만 |
|---|
| 2026.08.27 | ₩28,489 | ₩28,489 | ₩28,114 | ₩28,261 | -0.80% | 32.2만 |
|---|
| 2026.08.26 | ₩28,797 | ₩29,172 | ₩28,596 | ₩28,596 | -0.70% | 24.7만 |
|---|
| 2026.08.25 | ₩28,328 | ₩29,065 | ₩28,194 | ₩28,944 | +2.18% | 34.8만 |
|---|
| 2026.08.24 | ₩28,717 | ₩29,011 | ₩28,408 | ₩28,569 | -0.51% | 73만 |
|---|
| 2026.08.21 | ₩30,204 | ₩30,204 | ₩29,360 | ₩29,547 | -2.17% | 32.3만 |
|---|
| 2026.08.20 | ₩29,293 | ₩29,681 | ₩28,797 | ₩29,574 | +0.96% | 59.2만 |
|---|
| 2026.08.19 | ₩30,137 | ₩30,914 | ₩30,097 | ₩30,794 | +2.18% | 40.4만 |
|---|
| 2026.08.18 | ₩29,882 | ₩30,204 | ₩29,668 | ₩29,815 | -0.22% | 33.7만 |
|---|
| 2026.08.17 | ₩30,365 | ₩30,686 | ₩30,030 | ₩30,204 | -0.53% | 32.3만 |
|---|
| 2026.08.14 | ₩29,976 | ₩30,512 | ₩29,882 | ₩30,351 | +1.25% | 39.2만 |
|---|
| 2026.08.13 | ₩30,981 | ₩31,196 | ₩29,762 | ₩30,016 | -3.11% | 106.3만 |
|---|
| 2026.08.12 | ₩31,933 | ₩32,067 | ₩31,330 | ₩31,638 | -0.92% | 65.1만 |
|---|
| 2026.08.11 | ₩33,501 | ₩33,521 | ₩32,830 | ₩32,924 | -1.72% | 45.7만 |
|---|
| 2026.08.10 | ₩34,439 | ₩35,377 | ₩34,251 | ₩35,323 | +2.57% | 55.5만 |
|---|
| 2026.08.07 | ₩33,849 | ₩34,331 | ₩33,688 | ₩34,211 | +1.07% | 28.8만 |
|---|
| 2026.08.06 | ₩33,380 | ₩33,722 | ₩33,152 | ₩33,648 | +0.80% | 22.9만 |
|---|
| 2026.08.05 | ₩34,975 | ₩34,975 | ₩33,782 | ₩34,010 | -2.76% | 48.5만 |
|---|
| 2026.08.04 | ₩34,023 | ₩34,881 | ₩33,702 | ₩34,827 | +2.36% | 39.6만 |
|---|
| 2026.08.03 | ₩34,412 | ₩34,827 | ₩34,077 | ₩34,519 | +0.31% | 68.2만 |
|---|
| 2026.07.31 | ₩33,286 | ₩33,929 | ₩32,884 | ₩33,929 | +1.93% | 57.6만 |
|---|
| 2026.07.30 | ₩32,656 | ₩32,964 | ₩31,946 | ₩32,911 | +0.78% | 74.4만 |
|---|
| 2026.07.29 | ₩31,732 | ₩33,165 | ₩31,732 | ₩32,335 | +1.90% | 134만 |
|---|
| 2026.07.28 | ₩30,700 | ₩31,330 | ₩30,432 | ₩31,196 | +1.62% | 34.9만 |
|---|
| 2026.07.27 | ₩29,936 | ₩30,733 | ₩29,722 | ₩30,499 | +1.88% | 68.4만 |
|---|
| 2026.07.24 | ₩28,784 | ₩29,226 | ₩28,636 | ₩28,904 | +0.42% | 28.7만 |
|---|
| 2026.07.23 | ₩29,427 | ₩29,574 | ₩28,623 | ₩28,918 | -1.73% | 27.9만 |
|---|
| 2026.07.22 | ₩29,762 | ₩29,762 | ₩29,219 | ₩29,320 | -1.49% | 36.3만 |
|---|
| 2026.07.21 | ₩31,263 | ₩31,269 | ₩30,593 | ₩30,633 | -2.01% | 33.2만 |
|---|
| 2026.07.20 | ₩31,423 | ₩32,174 | ₩31,102 | ₩31,584 | +0.51% | 65.8만 |
|---|
| 2026.07.17 | ₩29,735 | ₩30,271 | ₩29,601 | ₩30,204 | +1.58% | 61만 |
|---|
| 2026.07.16 | ₩31,946 | ₩32,388 | ₩31,592 | ₩31,772 | -0.55% | 60.8만 |
|---|
| 2026.07.15 | ₩30,238 | ₩31,410 | ₩30,204 | ₩30,727 | +1.62% | 88.5만 |
|---|
| 2026.07.14 | ₩29,212 | ₩29,534 | ₩28,810 | ₩28,864 | -1.19% | 39.2만 |
|---|
| 2026.07.13 | ₩29,025 | ₩29,474 | ₩28,730 | ₩28,958 | -0.23% | 37.8만 |
|---|
| 2026.07.10 | ₩29,681 | ₩30,150 | ₩29,333 | ₩29,387 | -0.99% | 38.9만 |
|---|
| 2026.07.09 | ₩28,757 | ₩29,641 | ₩28,757 | ₩29,574 | +2.84% | 72.3만 |
|---|
| 2026.07.08 | ₩29,427 | ₩29,829 | ₩29,199 | ₩29,413 | -0.05% | 135.6만 |
|---|
| 2026.07.07 | ₩27,564 | ₩28,221 | ₩27,296 | ₩27,444 | -0.44% | 49.8만 |
|---|
| 2026.07.06 | ₩27,457 | ₩27,872 | ₩27,283 | ₩27,685 | +0.83% | 46.2만 |
|---|
| 2026.07.02 | ₩26,452 | ₩26,975 | ₩25,889 | ₩26,345 | -0.41% | 93.7만 |
|---|
| 2026.07.01 | ₩25,072 | ₩27,082 | ₩25,072 | ₩26,707 | +6.52% | 100.7만 |
|---|
| 2026.06.30 | ₩25,139 | ₩25,769 | ₩24,857 | ₩25,326 | +0.75% | 46.6만 |
|---|
| 2026.06.29 | ₩25,152 | ₩25,568 | ₩24,790 | ₩25,018 | -0.53% | 65만 |
|---|
| 2026.06.26 | ₩22,901 | ₩24,422 | ₩22,901 | ₩24,295 | +6.09% | 69.7만 |
|---|
| 2026.06.25 | ₩24,295 | ₩24,301 | ₩23,397 | ₩23,718 | -2.37% | 77.3만 |
|---|
| 2026.06.24 | ₩24,924 | ₩25,581 | ₩24,924 | ₩25,058 | +0.54% | 32.6만 |
|---|
| 2026.06.23 | ₩25,380 | ₩26,063 | ₩25,233 | ₩25,527 | +0.58% | 64만 |
|---|
| 2026.06.22 | ₩26,800 | ₩27,302 | ₩26,264 | ₩26,800 | 0.00% | 66.1만 |
|---|
| 2026.06.18 | ₩27,377 | ₩27,470 | ₩27,042 | ₩27,229 | -0.54% | 62.7만 |
|---|
| 2026.06.17 | ₩28,502 | ₩28,918 | ₩27,383 | ₩27,537 | -3.39% | 48.8만 |
|---|
| 2026.06.16 | ₩28,944 | ₩29,078 | ₩28,496 | ₩28,650 | -1.02% | 60.4만 |
|---|
| 2026.06.15 | ₩30,526 | ₩30,794 | ₩30,298 | ₩30,365 | -0.53% | 32.5만 |
|---|
| 2026.06.12 | ₩30,405 | ₩30,445 | ₩29,829 | ₩30,083 | -1.06% | 54.4만 |
|---|
| 2026.06.11 | ₩29,172 | ₩30,284 | ₩28,730 | ₩30,271 | +3.77% | 84.1만 |
|---|
| 2026.06.10 | ₩29,802 | ₩30,660 | ₩29,762 | ₩29,909 | +0.36% | 49.6만 |
|---|
| 2026.06.09 | ₩30,150 | ₩30,217 | ₩28,717 | ₩29,427 | -2.40% | 69.9만 |
|---|
| 2026.06.08 | ₩30,070 | ₩30,258 | ₩29,199 | ₩29,239 | -2.76% | 67.6만 |
|---|
| 2026.06.05 | ₩31,263 | ₩31,263 | ₩29,561 | ₩29,842 | -4.54% | 84.1만 |
|---|
| 2026.06.04 | ₩31,906 | ₩32,696 | ₩31,557 | ₩31,557 | -1.09% | 30.7만 |
|---|
| 2026.06.03 | ₩32,857 | ₩32,857 | ₩31,732 | ₩31,825 | -3.14% | 64.4만 |
|---|
| 2026.06.02 | ₩34,841 | ₩35,189 | ₩34,238 | ₩34,479 | -1.04% | 78.5만 |
|---|
| 2026.06.01 | ₩31,343 | ₩32,509 | ₩31,303 | ₩32,254 | +2.91% | 52.8만 |
|---|
| 2026.05.29 | ₩30,432 | ₩31,249 | ₩30,110 | ₩30,928 | +1.63% | 52.7만 |
|---|
| 2026.05.28 | ₩29,882 | ₩30,732 | ₩29,628 | ₩30,660 | +2.60% | 79.8만 |
|---|
| 2026.05.27 | ₩31,129 | ₩31,799 | ₩31,035 | ₩31,557 | +1.38% | 38.7만 |
|---|
| 2026.05.26 | ₩31,638 | ₩32,281 | ₩31,611 | ₩32,080 | +1.40% | 54.4만 |
|---|
| 2026.05.22 | ₩30,204 | ₩31,773 | ₩30,057 | ₩31,289 | +3.59% | 143.1만 |
|---|
| 2026.05.21 | ₩32,469 | ₩33,018 | ₩31,745 | ₩32,991 | +1.61% | 102.4만 |
|---|
| 2026.05.20 | ₩34,264 | ₩34,385 | ₩33,554 | ₩34,157 | -0.31% | 266.3만 |
|---|
| 2026.05.19 | ₩34,345 | ₩35,161 | ₩34,291 | ₩34,653 | +0.90% | 43.4만 |
|---|
| 2026.05.18 | ₩34,653 | ₩34,666 | ₩33,728 | ₩34,023 | -1.82% | 54.1만 |
|---|
| 2026.05.15 | ₩35,377 | ₩35,417 | ₩34,305 | ₩34,385 | -2.80% | 121.7만 |
|---|
| 2026.05.14 | ₩37,990 | ₩38,237 | ₩36,797 | ₩36,971 | -2.68% | 177.8만 |
|---|
| 2026.05.13 | ₩37,011 | ₩41,031 | ₩36,978 | ₩40,629 | +9.78% | 275만 |
|---|
| 2026.05.12 | ₩37,869 | ₩37,923 | ₩36,315 | ₩37,011 | -2.26% | 63.2만 |
|---|
| 2026.05.11 | ₩37,963 | ₩38,725 | ₩37,856 | ₩38,191 | +0.60% | 60.4만 |
|---|
| 2026.05.08 | ₩39,035 | ₩39,410 | ₩37,695 | ₩38,083 | -2.44% | 65.1만 |
|---|
| 2026.05.07 | ₩38,968 | ₩39,088 | ₩37,795 | ₩38,016 | -2.44% | 58.6만 |
|---|
| 2026.05.06 | ₩36,623 | ₩38,807 | ₩36,475 | ₩38,660 | +5.56% | 93.5만 |
|---|
| 2026.05.05 | ₩35,986 | ₩36,274 | ₩35,551 | ₩35,631 | -0.99% | 44만 |
|---|
| 2026.05.04 | ₩35,980 | ₩36,505 | ₩35,618 | ₩35,792 | -0.52% | 32.7만 |
|---|
| 2026.05.01 | ₩36,140 | ₩36,690 | ₩35,953 | ₩36,221 | +0.22% | 29.2만 |
|---|
| 2026.04.30 | ₩34,733 | ₩36,341 | ₩34,626 | ₩36,154 | +4.09% | 33만 |
|---|
| 2026.04.29 | ₩35,109 | ₩35,109 | ₩34,150 | ₩34,345 | -2.18% | 28.1만 |
|---|
| 2026.04.28 | ₩34,358 | ₩34,747 | ₩34,305 | ₩34,613 | +0.74% | 32.2만 |
|---|
| 2026.04.27 | ₩35,256 | ₩35,752 | ₩35,095 | ₩35,296 | +0.11% | 39.6만 |
|---|
| 2026.04.24 | ₩35,779 | ₩36,529 | ₩35,417 | ₩36,475 | +1.95% | 33.7만 |
|---|
| 2026.04.23 | ₩36,529 | ₩36,623 | ₩34,680 | ₩35,377 | -3.15% | 75.9만 |
|---|
| 2026.04.22 | ₩37,815 | ₩38,016 | ₩37,360 | ₩37,521 | -0.78% | 61.7만 |
|---|
| 2026.04.21 | ₩39,812 | ₩39,812 | ₩37,762 | ₩37,923 | -4.75% | 68.2만 |
|---|
| 2026.04.20 | ₩39,866 | ₩40,469 | ₩39,531 | ₩40,294 | +1.08% | 32.6만 |
|---|
| 2026.04.17 | ₩40,871 | ₩41,474 | ₩40,442 | ₩40,670 | -0.49% | 82.8만 |
|---|
| 2026.04.16 | ₩39,959 | ₩40,683 | ₩39,363 | ₩39,986 | +0.07% | 60.8만 |
|---|
| 2026.04.15 | ₩37,655 | ₩38,767 | ₩37,547 | ₩38,606 | +2.53% | 36.6만 |
|---|
| 2026.04.14 | ₩36,462 | ₩38,070 | ₩36,462 | ₩37,990 | +4.19% | 46.9만 |
|---|
| 2026.04.13 | ₩35,377 | ₩36,382 | ₩35,082 | ₩36,355 | +2.77% | 32.7만 |
|---|
| 2026.04.10 | ₩36,944 | ₩37,112 | ₩36,274 | ₩36,368 | -1.56% | 23.1만 |
|---|
| 2026.04.09 | ₩36,583 | ₩36,770 | ₩35,598 | ₩36,529 | -0.15% | 64.9만 |
|---|
| 2026.04.08 | ₩37,976 | ₩38,338 | ₩37,172 | ₩37,373 | -1.59% | 63만 |
|---|
| 2026.04.07 | ₩34,713 | ₩34,881 | ₩33,822 | ₩34,747 | +0.10% | 45만 |
|---|
| 2026.04.06 | ₩34,720 | ₩35,618 | ₩34,653 | ₩35,068 | +1.00% | 19.9만 |
|---|
| 2026.04.02 | ₩33,943 | ₩35,316 | ₩33,822 | ₩34,827 | +2.61% | 24.8만 |
|---|
| 2026.04.01 | ₩35,685 | ₩36,221 | ₩35,149 | ₩35,430 | -0.71% | 46.3만 |
|---|
| 2026.03.31 | ₩33,996 | ₩36,033 | ₩33,742 | ₩35,872 | +5.52% | 61.4만 |
|---|
| 2026.03.30 | ₩34,559 | ₩34,841 | ₩33,862 | ₩34,104 | -1.32% | 32.6만 |
|---|
| 2026.03.27 | ₩35,109 | ₩35,269 | ₩34,333 | ₩34,439 | -1.91% | 34.1만 |
|---|
| 2026.03.26 | ₩35,430 | ₩36,368 | ₩35,068 | ₩35,202 | -0.64% | 54.3만 |
|---|
| 2026.03.25 | ₩37,454 | ₩38,164 | ₩37,145 | ₩37,614 | +0.43% | 50.5만 |
|---|
| 2026.03.24 | ₩35,444 | ₩35,913 | ₩35,202 | ₩35,564 | +0.34% | 29.5만 |
|---|
| 2026.03.23 | ₩36,288 | ₩37,226 | ₩35,926 | ₩36,234 | -0.15% | 58.3만 |
|---|
| 2026.03.20 | ₩36,931 | ₩37,145 | ₩35,484 | ₩35,658 | -3.45% | 73.2만 |
|---|
| 2026.03.19 | ₩37,145 | ₩38,465 | ₩36,502 | ₩37,949 | +2.16% | 69만 |
|---|
| 2026.03.18 | ₩41,045 | ₩41,273 | ₩38,907 | ₩38,981 | -5.03% | 46.7만 |
|---|
| 2026.03.17 | ₩42,412 | ₩42,653 | ₩41,487 | ₩41,567 | -1.99% | 22.1만 |
|---|
| 2026.03.16 | ₩42,485 | ₩43,269 | ₩42,103 | ₩42,318 | -0.39% | 52.6만 |
|---|
| 2026.03.13 | ₩41,326 | ₩41,996 | ₩40,763 | ₩40,897 | -1.04% | 47만 |
|---|
| 2026.03.12 | ₩41,206 | ₩41,688 | ₩40,449 | ₩40,549 | -1.59% | 29.7만 |
|---|
| 2026.03.11 | ₩42,532 | ₩42,532 | ₩41,165 | ₩41,742 | -1.86% | 38.5만 |
|---|
| 2026.03.10 | ₩42,814 | ₩44,556 | ₩42,304 | ₩43,242 | +1.00% | 67.2만 |
|---|
| 2026.03.09 | ₩40,134 | ₩42,036 | ₩39,330 | ₩42,023 | +4.71% | 62.6만 |
|---|
| 2026.03.06 | ₩39,517 | ₩40,442 | ₩39,209 | ₩39,839 | +0.81% | 60.6만 |
|---|
| 2026.03.05 | ₩38,914 | ₩39,356 | ₩38,351 | ₩38,954 | +0.10% | 47만 |
|---|
| 2026.03.04 | ₩40,763 | ₩40,911 | ₩40,026 | ₩40,710 | -0.13% | 49.6만 |
|---|
| 2026.03.03 | ₩39,517 | ₩40,449 | ₩38,231 | ₩40,174 | +1.66% | 68.4만 |
|---|
| 2026.03.02 | ₩41,045 | ₩42,814 | ₩40,871 | ₩42,519 | +3.59% | 104.2만 |
|---|
| 2026.02.27 | ₩44,033 | ₩44,355 | ₩43,497 | ₩43,618 | -0.94% | 30.1만 |
|---|
| 2026.02.26 | ₩44,542 | ₩45,025 | ₩44,033 | ₩44,891 | +0.78% | 86.2만 |
|---|
| 2026.02.25 | ₩46,981 | ₩47,155 | ₩46,184 | ₩47,129 | +0.31% | 24.1만 |
|---|
| 2026.02.24 | ₩45,829 | ₩47,484 | ₩45,601 | ₩47,075 | +2.72% | 95.9만 |
|---|
| 2026.02.23 | ₩48,857 | ₩48,884 | ₩46,861 | ₩47,142 | -3.51% | 30.1만 |
|---|
| 2026.02.20 | ₩46,150 | ₩49,005 | ₩46,030 | ₩48,428 | +4.94% | 51만 |
|---|
| 2026.02.19 | ₩48,857 | ₩48,938 | ₩48,080 | ₩48,656 | -0.41% | 51.8만 |
|---|
| 2026.02.18 | ₩49,608 | ₩49,755 | ₩48,964 | ₩49,072 | -1.08% | 53.3만 |
|---|
| 2026.02.17 | ₩48,603 | ₩49,246 | ₩47,959 | ₩48,643 | +0.08% | 13.3만 |
|---|
| 2026.02.13 | ₩47,678 | ₩49,299 | ₩47,678 | ₩48,884 | +2.53% | 26.3만 |
|---|
| 2026.02.12 | ₩51,443 | ₩51,443 | ₩47,866 | ₩48,817 | -5.11% | 50.2만 |
|---|
| 2026.02.11 | ₩53,212 | ₩53,373 | ₩51,778 | ₩52,850 | -0.68% | 14.8만 |
|---|
| 2026.02.10 | ₩53,185 | ₩54,217 | ₩52,489 | ₩53,547 | +0.68% | 18.3만 |
|---|
| 2026.02.09 | ₩53,159 | ₩54,150 | ₩52,757 | ₩53,507 | +0.66% | 13.7만 |
|---|
| 2026.02.06 | ₩51,993 | ₩53,601 | ₩51,646 | ₩53,547 | +2.99% | 28.7만 |
|---|
| 2026.02.05 | ₩51,939 | ₩52,341 | ₩50,626 | ₩50,706 | -2.37% | 35.7만 |
|---|
| 2026.02.04 | ₩52,703 | ₩52,730 | ₩50,038 | ₩50,827 | -3.56% | 50.1만 |
|---|
| 2026.02.03 | ₩54,472 | ₩54,927 | ₩52,850 | ₩54,123 | -0.64% | 46.1만 |
|---|
| 2026.02.02 | ₩55,772 | ₩56,844 | ₩55,731 | ₩56,160 | +0.70% | 25.6만 |
|---|
| 2026.01.30 | ₩58,800 | ₩59,376 | ₩56,388 | ₩57,098 | -2.89% | 31.4만 |
|---|
| 2026.01.29 | ₩60,609 | ₩61,373 | ₩57,916 | ₩60,127 | -0.80% | 39.6만 |
|---|
| 2026.01.28 | ₩60,690 | ₩60,730 | ₩59,122 | ₩59,524 | -1.92% | 25.6만 |
|---|
| 2026.01.27 | ₩59,416 | ₩59,416 | ₩58,318 | ₩58,894 | -0.88% | 20.2만 |
|---|
| 2026.01.26 | ₩57,983 | ₩59,001 | ₩57,849 | ₩58,559 | +0.99% | 18.5만 |
|---|
| 2026.01.23 | ₩58,606 | ₩59,055 | ₩58,192 | ₩58,733 | +0.22% | 22.7만 |
|---|
| 2026.01.22 | ₩58,921 | ₩59,832 | ₩58,639 | ₩58,934 | +0.02% | 44.6만 |
|---|
| 2026.01.21 | ₩58,371 | ₩58,679 | ₩56,897 | ₩57,996 | -0.64% | 185.8만 |
|---|
| 2026.01.20 | ₩56,549 | ₩57,782 | ₩55,745 | ₩55,986 | -1.00% | 119.3만 |
|---|
| 2026.01.16 | ₩59,443 | ₩59,537 | ₩57,594 | ₩58,411 | -1.74% | 74.3만 |
|---|
| 2026.01.15 | ₩60,971 | ₩61,668 | ₩59,604 | ₩60,757 | -0.35% | 55.3만 |
|---|
| 2026.01.14 | ₩62,311 | ₩62,767 | ₩61,547 | ₩62,244 | -0.11% | 52.1만 |
|---|
| 2026.01.13 | ₩63,222 | ₩63,731 | ₩62,016 | ₩62,552 | -1.06% | 87.6만 |
|---|
| 2026.01.12 | ₩62,217 | ₩65,326 | ₩62,157 | ₩64,991 | +4.46% | 173.8만 |
|---|
| 2026.01.09 | ₩59,457 | ₩59,497 | ₩58,076 | ₩59,189 | -0.45% | 16.2만 |
|---|
| 2026.01.08 | ₩57,621 | ₩59,564 | ₩57,326 | ₩59,416 | +3.12% | 24.7만 |
|---|
| 2026.01.07 | ₩59,564 | ₩59,564 | ₩58,043 | ₩58,090 | -2.47% | 36.4만 |
|---|
| 2026.01.06 | ₩61,909 | ₩62,351 | ₩60,864 | ₩60,891 | -1.65% | 21.6만 |
|---|
| 2026.01.05 | ₩58,559 | ₩61,495 | ₩58,090 | ₩61,306 | +4.69% | 39.2만 |
|---|
| 2026.01.02 | ₩57,473 | ₩58,894 | ₩57,366 | ₩58,693 | +2.12% | 59.9만 |
|---|
| 2025.12.31 | ₩54,432 | ₩54,432 | ₩53,520 | ₩53,748 | -1.26% | 33.7만 |
|---|
| 2025.12.30 | ₩57,192 | ₩57,326 | ₩56,281 | ₩56,294 | -1.57% | 31.4만 |
|---|
| 2025.12.29 | ₩55,664 | ₩56,549 | ₩55,504 | ₩56,549 | +1.59% | 20만 |
|---|
| 2025.12.26 | ₩57,058 | ₩57,942 | ₩56,944 | ₩57,728 | +1.17% | 12.4만 |
|---|
| 2025.12.24 | ₩56,884 | ₩57,219 | ₩56,656 | ₩56,669 | -0.38% | 6.5만 |
|---|
| 2025.12.23 | ₩56,576 | ₩57,045 | ₩55,832 | ₩56,924 | +0.62% | 13.6만 |
|---|
| 2025.12.22 | ₩57,132 | ₩57,875 | ₩56,897 | ₩57,527 | +0.69% | 37.4만 |
|---|
| 2025.12.19 | ₩56,991 | ₩57,259 | ₩56,442 | ₩56,468 | -0.92% | 13.5만 |
|---|
| 2025.12.18 | ₩55,932 | ₩56,455 | ₩55,557 | ₩55,571 | -0.65% | 19.9만 |
|---|
| 2025.12.17 | ₩56,428 | ₩56,549 | ₩54,424 | ₩54,472 | -3.47% | 13만 |
|---|
| 2025.12.16 | ₩55,075 | ₩55,484 | ₩54,485 | ₩55,410 | +0.61% | 29.9만 |
|---|
| 2025.12.15 | ₩57,447 | ₩57,447 | ₩55,758 | ₩55,758 | -2.94% | 21.4만 |
|---|
| 2025.12.12 | ₩59,095 | ₩59,524 | ₩57,219 | ₩57,728 | -2.31% | 13.9만 |
|---|
| 2025.12.11 | ₩58,063 | ₩58,331 | ₩56,884 | ₩58,224 | +0.28% | 15.1만 |
|---|
| 2025.12.10 | ₩58,572 | ₩59,430 | ₩58,090 | ₩58,787 | +0.37% | 17.6만 |
|---|
| 2025.12.09 | ₩57,688 | ₩58,586 | ₩57,259 | ₩58,519 | +1.44% | 27.8만 |
|---|
| 2025.12.08 | ₩59,966 | ₩60,167 | ₩59,443 | ₩59,845 | -0.20% | 10.1만 |
|---|
| 2025.12.05 | ₩60,140 | ₩60,408 | ₩59,617 | ₩60,046 | -0.16% | 16.4만 |
|---|
| 2025.12.04 | ₩59,215 | ₩59,215 | ₩58,331 | ₩58,679 | -0.91% | 9.1만 |
|---|
| 2025.12.03 | ₩58,465 | ₩59,108 | ₩58,371 | ₩58,639 | +0.30% | 13.6만 |
|---|
| 2025.12.02 | ₩60,355 | ₩60,355 | ₩59,309 | ₩60,167 | -0.31% | 15.3만 |
|---|
| 2025.12.01 | ₩60,542 | ₩62,147 | ₩60,542 | ₩61,494 | +1.57% | 13.5만 |
|---|
| 2025.11.28 | ₩59,885 | ₩60,381 | ₩59,497 | ₩60,046 | +0.27% | 6.2만 |
|---|
| 2025.11.26 | ₩60,328 | ₩61,279 | ₩58,693 | ₩59,993 | -0.56% | 15.5만 |
|---|
| 2025.11.25 | ₩61,118 | ₩61,252 | ₩60,073 | ₩60,649 | -0.77% | 13.9만 |
|---|
| 2025.11.24 | ₩59,215 | ₩60,208 | ₩58,988 | ₩60,073 | +1.45% | 20.3만 |
|---|
| 2025.11.21 | ₩55,410 | ₩57,768 | ₩55,048 | ₩56,817 | +2.54% | 32.4만 |
|---|
| 2025.11.20 | ₩60,395 | ₩60,690 | ₩56,020 | ₩56,107 | -7.10% | 44.1만 |
|---|
| 2025.11.19 | ₩60,334 | ₩60,435 | ₩58,894 | ₩59,483 | -1.41% | 20.8만 |
|---|
| 2025.11.18 | ₩59,859 | ₩61,708 | ₩59,068 | ₩61,239 | +2.31% | 31.7만 |
|---|
| 2025.11.17 | ₩62,110 | ₩63,236 | ₩61,440 | ₩61,494 | -0.99% | 15만 |
|---|
| 2025.11.14 | ₩63,249 | ₩65,313 | ₩61,587 | ₩62,579 | -1.06% | 35.8만 |
|---|
| 2025.11.13 | ₩67,256 | ₩67,256 | ₩63,825 | ₩64,616 | -3.93% | 34.2만 |
|---|
| 2025.11.12 | ₩67,457 | ₩67,550 | ₩65,232 | ₩66,291 | -1.73% | 14.1만 |
|---|
| 2025.11.11 | ₩67,912 | ₩68,194 | ₩66,961 | ₩67,148 | -1.12% | 10.1만 |
|---|
| 2025.11.10 | ₩67,550 | ₩68,127 | ₩66,492 | ₩67,993 | +0.65% | 22.9만 |
|---|
| 2025.11.07 | ₩64,267 | ₩65,192 | ₩63,115 | ₩65,112 | +1.31% | 28.1만 |
|---|
| 2025.11.06 | ₩68,354 | ₩68,957 | ₩66,197 | ₩66,934 | -2.08% | 27.6만 |
|---|
| 2025.11.05 | ₩65,942 | ₩67,014 | ₩65,246 | ₩66,425 | +0.73% | 11.6만 |
|---|
| 2025.11.04 | ₩65,688 | ₩66,880 | ₩65,098 | ₩65,473 | -0.33% | 26.4만 |
|---|
| 2025.11.03 | ₩68,823 | ₩68,823 | ₩67,564 | ₩68,555 | -0.39% | 11.2만 |
|---|
| 2025.10.31 | ₩68,220 | ₩69,614 | ₩67,552 | ₩68,555 | +0.49% | 18.2만 |
|---|
| 2025.10.30 | ₩69,212 | ₩70,458 | ₩68,890 | ₩69,453 | +0.35% | 43.1만 |
|---|
| 2025.10.29 | ₩73,849 | ₩74,143 | ₩71,758 | ₩72,897 | -1.29% | 29.1만 |
|---|
| 2025.10.28 | ₩72,508 | ₩72,884 | ₩71,356 | ₩72,535 | +0.04% | 16.6만 |
|---|
| 2025.10.27 | ₩74,358 | ₩74,505 | ₩73,473 | ₩73,580 | -1.05% | 24.5만 |
|---|
| 2025.10.24 | ₩71,302 | ₩71,450 | ₩70,619 | ₩70,941 | -0.51% | 16.5만 |
|---|
| 2025.10.23 | ₩68,475 | ₩70,699 | ₩68,046 | ₩69,949 | +2.15% | 22.1만 |
|---|
| 2025.10.22 | ₩67,470 | ₩68,897 | ₩65,862 | ₩67,135 | -0.50% | 18.7만 |
|---|
| 2025.10.21 | ₩69,266 | ₩69,292 | ₩68,113 | ₩68,850 | -0.60% | 18.6만 |
|---|
| 2025.10.20 | ₩67,845 | ₩70,655 | ₩67,069 | ₩70,338 | +3.67% | 38만 |
|---|
| 2025.10.17 | ₩65,272 | ₩68,006 | ₩64,884 | ₩67,403 | +3.26% | 28.5만 |
|---|
| 2025.10.16 | ₩68,207 | ₩68,467 | ₩66,921 | ₩67,483 | -1.06% | 15.8만 |
|---|
| 2025.10.15 | ₩68,529 | ₩69,217 | ₩66,961 | ₩67,979 | -0.80% | 31.2만 |
|---|
| 2025.10.14 | ₩65,045 | ₩68,001 | ₩64,602 | ₩66,210 | +1.79% | 33.6만 |
|---|
| 2025.10.13 | ₩69,909 | ₩70,217 | ₩68,341 | ₩68,703 | -1.73% | 60.2만 |
|---|
| 2025.10.10 | ₩72,723 | ₩74,257 | ₩62,780 | ₩63,973 | -12.03% | 124.2만 |
|---|