시장 데이터를 불러오는 중
전체 종목
Direxion Daily S&P 500 High Beta Bull 3X ETF 과거 주가
Direxion Daily S&P 500 High Beta Bull 3X ETF · HIBL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily S&P 500 High Beta Bull 3X ETF · HIBL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩154,560 | ₩155,653 | ₩149,677 | ₩155,267 | +0.46% | 2.8만 |
| 2026.10.08 | ₩153,359 | ₩155,947 | ₩146,093 | ₩149,397 | -2.58% | 6.2만 |
| 2026.10.07 | ₩155,066 | ₩159,842 | ₩154,002 | ₩159,015 | +2.55% | 3.4만 |
| 2026.10.06 | ₩164,445 | ₩166,753 | ₩163,898 | ₩164,178 | -0.16% | 3만 |
| 2026.10.05 | ₩159,062 | ₩161,430 | ₩157,674 | ₩160,625 | +0.98% | 1.6만 |
| 2026.10.02 | ₩157,695 | ₩160,082 | ₩157,428 | ₩158,683 | +0.63% | 2.4만 |
| 2026.10.01 | ₩146,065 | ₩153,973 | ₩145,395 | ₩152,825 | +4.63% | 5.5만 |
| 2026.09.30 | ₩150,197 | ₩151,051 | ₩146,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,004 |
| -2.13% |
| 3.1만 |
| 2026.09.29 | ₩152,065 | ₩152,105 | ₩147,022 | ₩149,780 | -1.50% | 2.8만 |
|---|
| 2026.09.28 | ₩149,477 | ₩149,557 | ₩140,979 | ₩145,528 | -2.64% | 4만 |
|---|
| 2026.09.25 | ₩152,385 | ₩155,367 | ₩150,397 | ₩153,519 | +0.74% | 4.6만 |
|---|
| 2026.09.24 | ₩144,021 | ₩150,031 | ₩143,194 | ₩148,990 | +3.45% | 3.5만 |
|---|
| 2026.09.23 | ₩153,706 | ₩153,706 | ₩147,649 | ₩149,840 | -2.52% | 1.6만 |
|---|
| 2026.09.22 | ₩148,677 | ₩155,173 | ₩148,677 | ₩154,560 | +3.96% | 4만 |
|---|
| 2026.09.21 | ₩145,341 | ₩150,424 | ₩144,074 | ₩149,744 | +3.03% | 4.1만 |
|---|
| 2026.09.18 | ₩134,736 | ₩137,978 | ₩132,668 | ₩137,431 | +2.00% | 3.7만 |
|---|
| 2026.09.17 | ₩134,563 | ₩134,853 | ₩131,921 | ₩133,562 | -0.74% | 3.3만 |
|---|
| 2026.09.16 | ₩128,037 | ₩129,186 | ₩119,995 | ₩124,557 | -2.72% | 3.4만 |
|---|
| 2026.09.15 | ₩126,987 | ₩126,987 | ₩123,130 | ₩124,224 | -2.18% | 2.1만 |
|---|
| 2026.09.14 | ₩124,907 | ₩129,400 | ₩124,437 | ₩127,039 | +1.71% | 7.9만 |
|---|
| 2026.09.11 | ₩139,265 | ₩142,593 | ₩139,265 | ₩141,166 | +1.37% | 5.6만 |
|---|
| 2026.09.10 | ₩133,882 | ₩137,364 | ₩132,508 | ₩132,508 | -1.03% | 3.9만 |
|---|
| 2026.09.09 | ₩144,501 | ₩146,249 | ₩141,646 | ₩141,646 | -1.98% | 2만 |
|---|
| 2026.09.08 | ₩145,608 | ₩149,357 | ₩145,181 | ₩146,035 | +0.29% | 5.2만 |
|---|
| 2026.09.04 | ₩139,005 | ₩142,531 | ₩138,998 | ₩142,531 | +2.54% | 3만 |
|---|
| 2026.09.03 | ₩131,654 | ₩137,577 | ₩128,546 | ₩137,577 | +4.50% | 4.2만 |
|---|
| 2026.09.02 | ₩128,333 | ₩132,201 | ₩127,852 | ₩132,201 | +3.01% | 2.6만 |
|---|
| 2026.09.01 | ₩131,148 | ₩131,921 | ₩126,318 | ₩129,080 | -1.58% | 10.4만 |
|---|
| 2026.08.31 | ₩135,443 | ₩137,231 | ₩134,556 | ₩137,231 | +1.32% | 1.7만 |
|---|
| 2026.08.28 | ₩144,047 | ₩145,075 | ₩135,883 | ₩137,044 | -4.86% | 12만 |
|---|
| 2026.08.27 | ₩148,823 | ₩149,197 | ₩144,208 | ₩147,916 | -0.61% | 2.9만 |
|---|
| 2026.08.26 | ₩142,540 | ₩145,462 | ₩142,300 | ₩144,968 | +1.70% | 1.8만 |
|---|
| 2026.08.25 | ₩142,033 | ₩142,860 | ₩139,218 | ₩142,860 | +0.58% | 3.6만 |
|---|
| 2026.08.24 | ₩138,234 | ₩138,311 | ₩132,888 | ₩136,737 | -1.08% | 4.7만 |
|---|
| 2026.08.21 | ₩143,207 | ₩144,741 | ₩142,046 | ₩144,581 | +0.96% | 3.9만 |
|---|
| 2026.08.20 | ₩140,406 | ₩142,407 | ₩137,217 | ₩137,511 | -2.06% | 4.2만 |
|---|
| 2026.08.19 | ₩147,036 | ₩147,623 | ₩141,486 | ₩144,995 | -1.39% | 3.9만 |
|---|
| 2026.08.18 | ₩145,141 | ₩146,355 | ₩138,218 | ₩139,632 | -3.80% | 4.9만 |
|---|
| 2026.08.17 | ₩156,587 | ₩157,588 | ₩154,706 | ₩154,893 | -1.08% | 2.4만 |
|---|
| 2026.08.14 | ₩154,746 | ₩157,414 | ₩152,385 | ₩154,373 | -0.24% | 4.8만 |
|---|
| 2026.08.13 | ₩150,891 | ₩156,814 | ₩150,891 | ₩153,919 | +2.01% | 3.9만 |
|---|
| 2026.08.12 | ₩151,545 | ₩152,078 | ₩148,143 | ₩151,211 | -0.22% | 3.1만 |
|---|
| 2026.08.11 | ₩141,233 | ₩144,394 | ₩141,233 | ₩143,434 | +1.56% | 1.8만 |
|---|
| 2026.08.10 | ₩143,847 | ₩143,847 | ₩140,392 | ₩141,233 | -1.82% | 3.4만 |
|---|
| 2026.08.07 | ₩142,900 | ₩145,694 | ₩138,831 | ₩144,301 | +0.98% | 3.1만 |
|---|
| 2026.08.06 | ₩138,044 | ₩144,474 | ₩135,730 | ₩137,404 | -0.46% | 4.7만 |
|---|
| 2026.08.05 | ₩149,624 | ₩153,586 | ₩146,182 | ₩146,182 | -2.30% | 4.8만 |
|---|
| 2026.08.04 | ₩142,073 | ₩149,277 | ₩140,392 | ₩148,343 | +4.41% | 7.4만 |
|---|
| 2026.08.03 | ₩122,296 | ₩132,868 | ₩120,449 | ₩132,868 | +8.64% | 4만 |
|---|
| 2026.07.31 | ₩130,494 | ₩132,168 | ₩119,502 | ₩123,424 | -5.42% | 6만 |
|---|
| 2026.07.30 | ₩115,393 | ₩123,370 | ₩115,393 | ₩122,997 | +6.59% | 7.8만 |
|---|
| 2026.07.29 | ₩119,835 | ₩120,555 | ₩109,390 | ₩109,390 | -8.72% | 6.5만 |
|---|
| 2026.07.28 | ₩122,730 | ₩122,730 | ₩113,276 | ₩122,356 | -0.30% | 8.5만 |
|---|
| 2026.07.27 | ₩132,228 | ₩134,389 | ₩120,502 | ₩128,133 | -3.10% | 5.9만 |
|---|
| 2026.07.24 | ₩132,095 | ₩132,428 | ₩125,838 | ₩128,640 | -2.62% | 3.6만 |
|---|
| 2026.07.23 | ₩133,695 | ₩138,425 | ₩131,268 | ₩133,015 | -0.51% | 4.9만 |
|---|
| 2026.07.22 | ₩133,896 | ₩140,646 | ₩133,896 | ₩138,418 | +3.38% | 4.4만 |
|---|
| 2026.07.21 | ₩135,216 | ₩139,939 | ₩135,136 | ₩139,939 | +3.49% | 7.2만 |
|---|
| 2026.07.20 | ₩132,479 | ₩133,269 | ₩126,492 | ₩126,625 | -4.42% | 3.2만 |
|---|
| 2026.07.17 | ₩124,571 | ₩133,429 | ₩119,862 | ₩129,066 | +3.61% | 7.6만 |
|---|
| 2026.07.16 | ₩138,805 | ₩139,392 | ₩130,907 | ₩134,683 | -2.97% | 4.3만 |
|---|
| 2026.07.15 | ₩151,945 | ₩152,492 | ₩136,497 | ₩145,568 | -4.20% | 4.6만 |
|---|
| 2026.07.14 | ₩151,465 | ₩151,545 | ₩146,750 | ₩148,463 | -1.98% | 5.5만 |
|---|
| 2026.07.13 | ₩147,409 | ₩149,197 | ₩140,072 | ₩142,527 | -3.31% | 5.9만 |
|---|
| 2026.07.10 | ₩153,452 | ₩156,080 | ₩150,077 | ₩154,190 | +0.48% | 3.6만 |
|---|
| 2026.07.09 | ₩151,731 | ₩158,108 | ₩151,731 | ₩154,333 | +1.71% | 6.3만 |
|---|
| 2026.07.08 | ₩138,098 | ₩143,087 | ₩132,962 | ₩141,753 | +2.65% | 6.6만 |
|---|
| 2026.07.07 | ₩148,356 | ₩148,850 | ₩137,244 | ₩143,567 | -3.23% | 11만 |
|---|
| 2026.07.06 | ₩154,493 | ₩160,723 | ₩153,966 | ₩157,788 | +2.13% | 4.8만 |
|---|
| 2026.07.02 | ₩167,046 | ₩169,941 | ₩144,144 | ₩150,437 | -9.94% | 8.1만 |
|---|
| 2026.07.01 | ₩167,540 | ₩171,097 | ₩163,778 | ₩163,778 | -2.25% | 3.8만 |
|---|
| 2026.06.30 | ₩168,407 | ₩177,131 | ₩168,407 | ₩175,490 | +4.21% | 6.1만 |
|---|
| 2026.06.29 | ₩161,637 | ₩168,260 | ₩152,078 | ₩167,966 | +3.92% | 4.8만 |
|---|
| 2026.06.26 | ₩162,183 | ₩164,838 | ₩157,414 | ₩158,628 | -2.19% | 6.6만 |
|---|
| 2026.06.25 | ₩175,704 | ₩177,011 | ₩164,151 | ₩172,782 | -1.66% | 6.3만 |
|---|
| 2026.06.24 | ₩161,897 | ₩168,113 | ₩157,108 | ₩162,657 | +0.47% | 6.7만 |
|---|
| 2026.06.23 | ₩154,840 | ₩166,913 | ₩154,840 | ₩160,403 | +3.59% | 12.6만 |
|---|
| 2026.06.22 | ₩180,786 | ₩184,246 | ₩178,068 | ₩182,841 | +1.14% | 4.6만 |
|---|
| 2026.06.18 | ₩172,809 | ₩178,362 | ₩172,809 | ₩174,877 | +1.20% | 4.8만 |
|---|
| 2026.06.17 | ₩169,407 | ₩175,750 | ₩162,143 | ₩162,510 | -4.07% | 6.7만 |
|---|
| 2026.06.16 | ₩175,797 | ₩177,932 | ₩165,378 | ₩165,992 | -5.58% | 4.7만 |
|---|
| 2026.06.15 | ₩172,689 | ₩176,091 | ₩172,042 | ₩173,409 | +0.42% | 7.9만 |
|---|
| 2026.06.12 | ₩151,771 | ₩158,828 | ₩149,057 | ₩157,975 | +4.09% | 6.9만 |
|---|
| 2026.06.11 | ₩133,469 | ₩151,104 | ₩132,588 | ₩151,104 | +13.21% | 8.3만 |
|---|
| 2026.06.10 | ₩140,112 | ₩148,090 | ₩129,773 | ₩129,773 | -7.38% | 6.9만 |
|---|
| 2026.06.09 | ₩155,267 | ₩161,030 | ₩128,253 | ₩147,449 | -5.03% | 11.6만 |
|---|
| 2026.06.08 | ₩149,864 | ₩153,019 | ₩145,662 | ₩149,344 | -0.35% | 5.8만 |
|---|
| 2026.06.05 | ₩161,016 | ₩161,016 | ₩138,738 | ₩141,339 | -12.22% | 12.1만 |
|---|
| 2026.06.04 | ₩163,684 | ₩172,302 | ₩162,604 | ₩171,155 | +4.56% | 3.4만 |
|---|
| 2026.06.03 | ₩173,930 | ₩173,930 | ₩165,352 | ₩171,942 | -1.14% | 3.2만 |
|---|
| 2026.06.02 | ₩169,887 | ₩175,904 | ₩169,887 | ₩175,904 | +3.54% | 3.6만 |
|---|
| 2026.06.01 | ₩160,082 | ₩169,300 | ₩159,029 | ₩166,766 | +4.18% | 3만 |
|---|
| 2026.05.29 | ₩163,644 | ₩165,932 | ₩160,162 | ₩165,418 | +1.08% | 2.3만 |
|---|
| 2026.05.28 | ₩152,719 | ₩160,469 | ₩148,743 | ₩159,002 | +4.11% | 3.7만 |
|---|
| 2026.05.27 | ₩157,841 | ₩157,841 | ₩150,211 | ₩153,586 | -2.70% | 4만 |
|---|
| 2026.05.26 | ₩148,076 | ₩153,999 | ₩147,194 | ₩152,465 | +2.96% | 4.7만 |
|---|
| 2026.05.22 | ₩138,098 | ₩143,087 | ₩137,497 | ₩140,979 | +2.09% | 4.1만 |
|---|
| 2026.05.21 | ₩126,952 | ₩135,723 | ₩126,492 | ₩135,123 | +6.44% | 3.3만 |
|---|
| 2026.05.20 | ₩121,556 | ₩128,773 | ₩118,501 | ₩128,773 | +5.94% | 5.8만 |
|---|
| 2026.05.19 | ₩118,114 | ₩121,276 | ₩114,125 | ₩118,061 | -0.05% | 5.5만 |
|---|
| 2026.05.18 | ₩131,441 | ₩131,441 | ₩118,928 | ₩123,490 | -6.05% | 6.8만 |
|---|
| 2026.05.15 | ₩131,121 | ₩133,149 | ₩128,666 | ₩130,280 | -0.64% | 6.6만 |
|---|
| 2026.05.14 | ₩136,604 | ₩140,832 | ₩136,550 | ₩139,792 | +2.33% | 4.8만 |
|---|
| 2026.05.13 | ₩139,805 | ₩139,805 | ₩132,588 | ₩136,924 | -2.06% | 5.8만 |
|---|
| 2026.05.12 | ₩138,965 | ₩139,058 | ₩128,866 | ₩137,137 | -1.32% | 10.9만 |
|---|
| 2026.05.11 | ₩141,406 | ₩143,874 | ₩140,859 | ₩143,214 | +1.28% | 5.5만 |
|---|
| 2026.05.08 | ₩136,310 | ₩141,126 | ₩135,391 | ₩140,993 | +3.44% | 5.4만 |
|---|
| 2026.05.07 | ₩140,406 | ₩140,406 | ₩131,054 | ₩133,189 | -5.14% | 5.8만 |
|---|
| 2026.05.06 | ₩135,843 | ₩139,472 | ₩133,067 | ₩139,018 | +2.34% | 6.5만 |
|---|
| 2026.05.05 | ₩127,439 | ₩131,134 | ₩126,792 | ₩130,480 | +2.39% | 5.8만 |
|---|
| 2026.05.04 | ₩124,531 | ₩127,566 | ₩121,956 | ₩124,091 | -0.35% | 6.1만 |
|---|
| 2026.05.01 | ₩122,156 | ₩125,118 | ₩121,916 | ₩124,077 | +1.57% | 3.9만 |
|---|
| 2026.04.30 | ₩116,367 | ₩121,997 | ₩115,446 | ₩121,543 | +4.45% | 3.8만 |
|---|
| 2026.04.29 | ₩115,953 | ₩115,953 | ₩112,391 | ₩114,726 | -1.06% | 4만 |
|---|
| 2026.04.28 | ₩116,060 | ₩117,954 | ₩111,164 | ₩114,125 | -1.67% | 10.9만 |
|---|
| 2026.04.27 | ₩122,917 | ₩123,477 | ₩118,674 | ₩121,396 | -1.24% | 5.2만 |
|---|
| 2026.04.24 | ₩120,649 | ₩123,397 | ₩118,814 | ₩122,850 | +1.82% | 7.8만 |
|---|
| 2026.04.23 | ₩119,702 | ₩120,767 | ₩112,978 | ₩117,541 | -1.81% | 8.2만 |
|---|
| 2026.04.22 | ₩121,529 | ₩121,529 | ₩118,948 | ₩120,435 | -0.90% | 5.4만 |
|---|
| 2026.04.21 | ₩118,648 | ₩121,863 | ₩115,626 | ₩116,900 | -1.47% | 10.4만 |
|---|
| 2026.04.20 | ₩114,085 | ₩117,994 | ₩114,085 | ₩117,887 | +3.33% | 7.5만 |
|---|
| 2026.04.17 | ₩114,299 | ₩118,568 | ₩113,859 | ₩115,620 | +1.16% | 8.3만 |
|---|
| 2026.04.16 | ₩107,762 | ₩109,937 | ₩106,468 | ₩109,643 | +1.75% | 8.5만 |
|---|
| 2026.04.15 | ₩104,547 | ₩106,815 | ₩103,320 | ₩106,722 | +2.08% | 6.5만 |
|---|
| 2026.04.14 | ₩101,519 | ₩104,040 | ₩100,852 | ₩103,573 | +2.02% | 7.9만 |
|---|
| 2026.04.13 | ₩91,087 | ₩99,024 | ₩90,713 | ₩99,024 | +8.71% | 9.6만 |
|---|
| 2026.04.10 | ₩93,128 | ₩93,535 | ₩91,978 | ₩92,688 | -0.47% | 3.8만 |
|---|
| 2026.04.09 | ₩92,061 | ₩92,968 | ₩89,379 | ₩92,314 | +0.28% | 6.3만 |
|---|
| 2026.04.08 | ₩94,262 | ₩96,430 | ₩90,980 | ₩92,621 | -1.74% | 12.8만 |
|---|
| 2026.04.07 | ₩81,188 | ₩83,230 | ₩79,041 | ₩83,109 | +2.37% | 9.2만 |
|---|
| 2026.04.06 | ₩81,829 | ₩83,376 | ₩80,815 | ₩82,843 | +1.24% | 5.7만 |
|---|
| 2026.04.02 | ₩76,079 | ₩83,683 | ₩74,705 | ₩81,375 | +6.96% | 13만 |
|---|
| 2026.04.01 | ₩81,642 | ₩84,510 | ₩81,375 | ₩82,229 | +0.72% | 19.6만 |
|---|
| 2026.03.31 | ₩73,384 | ₩80,095 | ₩73,038 | ₩79,721 | +8.63% | 15.8만 |
|---|
| 2026.03.30 | ₩77,373 | ₩78,040 | ₩69,262 | ₩70,930 | -8.33% | 8만 |
|---|
| 2026.03.27 | ₩78,360 | ₩78,427 | ₩74,285 | ₩75,172 | -4.07% | 9.2만 |
|---|
| 2026.03.26 | ₩83,770 | ₩85,791 | ₩79,814 | ₩80,161 | -4.31% | 8.5만 |
|---|
| 2026.03.25 | ₩87,939 | ₩90,100 | ₩86,004 | ₩87,378 | -0.64% | 8.3만 |
|---|
| 2026.03.24 | ₩82,603 | ₩86,266 | ₩81,055 | ₩85,324 | +3.29% | 8.6만 |
|---|
| 2026.03.23 | ₩84,163 | ₩88,792 | ₩83,750 | ₩84,524 | +0.43% | 12.2만 |
|---|
| 2026.03.20 | ₩85,191 | ₩85,191 | ₩77,160 | ₩80,041 | -6.04% | 15.8만 |
|---|
| 2026.03.19 | ₩82,042 | ₩88,272 | ₩80,708 | ₩86,645 | +5.61% | 6.9만 |
|---|
| 2026.03.18 | ₩86,711 | ₩89,190 | ₩85,377 | ₩85,537 | -1.35% | 5.3만 |
|---|
| 2026.03.17 | ₩88,045 | ₩89,626 | ₩87,325 | ₩88,312 | +0.30% | 6.1만 |
|---|
| 2026.03.16 | ₩84,644 | ₩86,711 | ₩84,323 | ₩85,004 | +0.43% | 5.3만 |
|---|
| 2026.03.13 | ₩83,536 | ₩85,577 | ₩80,708 | ₩81,322 | -2.65% | 4.5만 |
|---|
| 2026.03.12 | ₩85,511 | ₩86,235 | ₩81,415 | ₩81,642 | -4.52% | 8.4만 |
|---|
| 2026.03.11 | ₩89,019 | ₩90,713 | ₩86,469 | ₩88,592 | -0.48% | 6.3만 |
|---|
| 2026.03.10 | ₩91,154 | ₩93,076 | ₩87,628 | ₩88,806 | -2.58% | 7.5만 |
|---|
| 2026.03.09 | ₩82,282 | ₩90,980 | ₩79,041 | ₩90,660 | +10.18% | 14.1만 |
|---|
| 2026.03.06 | ₩88,686 | ₩89,379 | ₩85,060 | ₩86,378 | -2.60% | 15.1만 |
|---|
| 2026.03.05 | ₩94,782 | ₩98,569 | ₩90,713 | ₩94,529 | -0.27% | 7.7만 |
|---|
| 2026.03.04 | ₩93,755 | ₩96,716 | ₩92,914 | ₩95,609 | +1.98% | 5.2만 |
|---|
| 2026.03.03 | ₩88,192 | ₩92,581 | ₩82,803 | ₩90,740 | +2.89% | 18.3만 |
|---|
| 2026.03.02 | ₩91,087 | ₩97,370 | ₩90,233 | ₩96,970 | +6.46% | 11.2만 |
|---|
| 2026.02.27 | ₩97,437 | ₩98,344 | ₩95,276 | ₩97,917 | +0.49% | 8.3만 |
|---|
| 2026.02.26 | ₩102,186 | ₩102,840 | ₩97,437 | ₩102,373 | +0.18% | 7.7만 |
|---|
| 2026.02.25 | ₩100,932 | ₩103,307 | ₩100,225 | ₩102,573 | +1.63% | 6.2만 |
|---|
| 2026.02.24 | ₩93,608 | ₩98,860 | ₩92,921 | ₩98,024 | +4.72% | 6.9만 |
|---|
| 2026.02.23 | ₩98,491 | ₩98,984 | ₩90,713 | ₩92,608 | -5.97% | 14.6만 |
|---|
| 2026.02.20 | ₩97,343 | ₩103,200 | ₩97,210 | ₩101,692 | +4.47% | 9.6만 |
|---|
| 2026.02.19 | ₩98,811 | ₩99,171 | ₩96,450 | ₩99,171 | +0.36% | 6.2만 |
|---|
| 2026.02.18 | ₩99,611 | ₩103,787 | ₩99,136 | ₩101,706 | +2.10% | 5.4만 |
|---|
| 2026.02.17 | ₩96,063 | ₩99,671 | ₩94,449 | ₩98,704 | +2.75% | 4.7만 |
|---|
| 2026.02.13 | ₩94,315 | ₩99,198 | ₩91,407 | ₩97,677 | +3.56% | 8.4만 |
|---|
| 2026.02.12 | ₩104,907 | ₩107,068 | ₩93,381 | ₩94,849 | -9.59% | 15만 |
|---|
| 2026.02.11 | ₩106,028 | ₩106,855 | ₩100,078 | ₩103,387 | -2.49% | 8.4만 |
|---|
| 2026.02.10 | ₩103,720 | ₩104,667 | ₩102,319 | ₩102,319 | -1.35% | 3.6만 |
|---|
| 2026.02.09 | ₩98,424 | ₩103,467 | ₩97,383 | ₩101,946 | +3.58% | 9.8만 |
|---|
| 2026.02.06 | ₩91,961 | ₩99,865 | ₩91,794 | ₩99,264 | +7.94% | 12만 |
|---|
| 2026.02.05 | ₩89,619 | ₩92,114 | ₩85,062 | ₩87,658 | -2.19% | 19.8만 |
|---|
| 2026.02.04 | ₩96,370 | ₩97,610 | ₩87,965 | ₩93,421 | -3.06% | 13.9만 |
|---|
| 2026.02.03 | ₩100,972 | ₩101,386 | ₩91,794 | ₩96,236 | -4.69% | 10.8만 |
|---|
| 2026.02.02 | ₩94,249 | ₩100,358 | ₩94,249 | ₩99,144 | +5.19% | 5.3만 |
|---|
| 2026.01.30 | ₩99,064 | ₩101,415 | ₩93,662 | ₩95,929 | -3.16% | 9만 |
|---|
| 2026.01.29 | ₩103,213 | ₩104,140 | ₩96,063 | ₩102,493 | -0.70% | 7.3만 |
|---|
| 2026.01.28 | ₩101,279 | ₩103,280 | ₩100,719 | ₩101,626 | +0.34% | 4.4만 |
|---|
| 2026.01.27 | ₩99,358 | ₩100,010 | ₩98,371 | ₩99,545 | +0.19% | 3.1만 |
|---|
| 2026.01.26 | ₩97,917 | ₩99,571 | ₩97,913 | ₩98,064 | +0.15% | 3만 |
|---|
| 2026.01.23 | ₩99,411 | ₩99,518 | ₩96,997 | ₩98,090 | -1.33% | 5.7만 |
|---|
| 2026.01.22 | ₩103,453 | ₩103,867 | ₩100,572 | ₩100,879 | -2.49% | 5.2만 |
|---|
| 2026.01.21 | ₩95,409 | ₩101,639 | ₩95,409 | ₩100,052 | +4.87% | 12.3만 |
|---|
| 2026.01.20 | ₩94,235 | ₩97,938 | ₩92,094 | ₩93,181 | -1.12% | 8.2만 |
|---|
| 2026.01.16 | ₩102,693 | ₩102,973 | ₩100,345 | ₩100,385 | -2.25% | 3.1만 |
|---|
| 2026.01.15 | ₩102,013 | ₩104,374 | ₩101,559 | ₩101,959 | -0.05% | 6.1만 |
|---|
| 2026.01.14 | ₩99,611 | ₩100,185 | ₩96,730 | ₩99,571 | -0.04% | 10.4만 |
|---|
| 2026.01.13 | ₩100,999 | ₩102,499 | ₩100,385 | ₩101,225 | +0.22% | 4.7만 |
|---|
| 2026.01.12 | ₩98,544 | ₩101,212 | ₩98,137 | ₩100,892 | +2.38% | 5.3만 |
|---|
| 2026.01.09 | ₩99,449 | ₩101,682 | ₩97,330 | ₩101,079 | +1.64% | 5.7만 |
|---|
| 2026.01.08 | ₩97,517 | ₩97,744 | ₩95,596 | ₩97,197 | -0.33% | 5.2만 |
|---|
| 2026.01.07 | ₩102,199 | ₩102,199 | ₩98,037 | ₩98,424 | -3.69% | 8.8만 |
|---|
| 2026.01.06 | ₩97,610 | ₩103,453 | ₩97,610 | ₩103,226 | +5.75% | 10.7만 |
|---|
| 2026.01.05 | ₩94,475 | ₩98,344 | ₩94,180 | ₩96,743 | +2.40% | 10.8만 |
|---|
| 2026.01.02 | ₩90,460 | ₩92,661 | ₩89,519 | ₩92,328 | +2.06% | 9만 |
|---|
| 2025.12.31 | ₩90,433 | ₩90,467 | ₩87,445 | ₩87,605 | -3.13% | 9.4만 |
|---|
| 2025.12.30 | ₩91,967 | ₩92,071 | ₩90,393 | ₩90,633 | -1.45% | 2.6만 |
|---|
| 2025.12.29 | ₩92,221 | ₩93,361 | ₩91,007 | ₩91,927 | -0.32% | 6.9만 |
|---|
| 2025.12.26 | ₩94,569 | ₩94,569 | ₩93,221 | ₩94,048 | -0.55% | 7.3만 |
|---|
| 2025.12.24 | ₩93,168 | ₩94,737 | ₩93,168 | ₩94,569 | +1.50% | 4.2만 |
|---|
| 2025.12.23 | ₩93,875 | ₩94,262 | ₩92,488 | ₩93,475 | -0.43% | 5.4만 |
|---|
| 2025.12.22 | ₩94,329 | ₩95,088 | ₩93,662 | ₩94,862 | +0.57% | 9.9만 |
|---|
| 2025.12.19 | ₩88,659 | ₩92,482 | ₩88,659 | ₩92,061 | +3.84% | 9.3만 |
|---|
| 2025.12.18 | ₩88,832 | ₩90,513 | ₩87,071 | ₩87,578 | -1.41% | 11.2만 |
|---|
| 2025.12.17 | ₩90,447 | ₩91,534 | ₩84,110 | ₩84,230 | -6.87% | 10.7만 |
|---|
| 2025.12.16 | ₩89,619 | ₩91,380 | ₩87,876 | ₩89,713 | +0.10% | 8.3만 |
|---|
| 2025.12.15 | ₩93,155 | ₩93,155 | ₩89,379 | ₩89,926 | -3.47% | 5.7만 |
|---|
| 2025.12.12 | ₩97,650 | ₩97,693 | ₩89,913 | ₩90,833 | -6.98% | 13.9만 |
|---|
| 2025.12.11 | ₩94,649 | ₩97,850 | ₩93,181 | ₩97,730 | +3.26% | 14.9만 |
|---|
| 2025.12.10 | ₩91,340 | ₩97,557 | ₩91,102 | ₩96,476 | +5.62% | 11.3만 |
|---|
| 2025.12.09 | ₩90,873 | ₩94,343 | ₩90,873 | ₩92,674 | +1.98% | 6.2만 |
|---|
| 2025.12.08 | ₩92,341 | ₩93,021 | ₩90,607 | ₩91,834 | -0.55% | 5.7만 |
|---|
| 2025.12.05 | ₩89,446 | ₩92,396 | ₩89,446 | ₩91,127 | +1.88% | 7.3만 |
|---|
| 2025.12.04 | ₩88,259 | ₩89,886 | ₩87,256 | ₩89,139 | +1.00% | 5.8만 |
|---|
| 2025.12.03 | ₩83,883 | ₩88,499 | ₩83,499 | ₩88,392 | +5.38% | 7.3만 |
|---|
| 2025.12.02 | ₩82,976 | ₩84,924 | ₩81,855 | ₩83,643 | +0.80% | 8.4만 |
|---|
| 2025.12.01 | ₩79,534 | ₩82,709 | ₩78,707 | ₩81,375 | +2.31% | 8.7만 |
|---|
| 2025.11.28 | ₩81,255 | ₩82,269 | ₩80,308 | ₩81,976 | +0.89% | 9.3만 |
|---|
| 2025.11.26 | ₩77,373 | ₩80,908 | ₩76,920 | ₩79,281 | +2.47% | 9.3만 |
|---|
| 2025.11.25 | ₩72,130 | ₩76,213 | ₩70,092 | ₩75,719 | +4.98% | 8.9만 |
|---|
| 2025.11.24 | ₩69,636 | ₩73,406 | ₩69,556 | ₩72,531 | +4.16% | 6.4만 |
|---|
| 2025.11.21 | ₩66,181 | ₩69,796 | ₩62,619 | ₩68,422 | +3.39% | 15.7만 |
|---|
| 2025.11.20 | ₩76,239 | ₩76,946 | ₩64,593 | ₩64,967 | -14.79% | 19만 |
|---|
| 2025.11.19 | ₩70,930 | ₩74,038 | ₩70,196 | ₩72,251 | +1.86% | 10.2만 |
|---|
| 2025.11.18 | ₩70,423 | ₩72,971 | ₩68,315 | ₩70,957 | +0.76% | 16.7만 |
|---|
| 2025.11.17 | ₩75,972 | ₩78,154 | ₩70,514 | ₩72,277 | -4.86% | 11.4만 |
|---|
| 2025.11.14 | ₩73,371 | ₩80,108 | ₩72,407 | ₩77,333 | +5.40% | 12.2만 |
|---|
| 2025.11.13 | ₩83,483 | ₩84,069 | ₩76,493 | ₩77,880 | -6.71% | 13.8만 |
|---|
| 2025.11.12 | ₩85,030 | ₩86,991 | ₩84,710 | ₩84,950 | -0.09% | 6.4만 |
|---|
| 2025.11.11 | ₩85,044 | ₩85,044 | ₩82,819 | ₩83,590 | -1.71% | 4.4만 |
|---|
| 2025.11.10 | ₩86,071 | ₩86,978 | ₩82,869 | ₩85,858 | -0.25% | 9.9만 |
|---|
| 2025.11.07 | ₩78,881 | ₩81,855 | ₩75,260 | ₩81,815 | +3.72% | 16.1만 |
|---|
| 2025.11.06 | ₩84,657 | ₩85,457 | ₩79,521 | ₩81,015 | -4.30% | 13.5만 |
|---|
| 2025.11.05 | ₩80,428 | ₩86,194 | ₩80,428 | ₩84,550 | +5.13% | 8.6만 |
|---|
| 2025.11.04 | ₩84,083 | ₩84,630 | ₩80,095 | ₩80,255 | -4.55% | 8.6만 |
|---|
| 2025.11.03 | ₩89,900 | ₩89,900 | ₩86,031 | ₩88,619 | -1.42% | 5.2만 |
|---|
| 2025.10.31 | ₩88,686 | ₩89,980 | ₩86,578 | ₩88,459 | -0.26% | 6.1만 |
|---|
| 2025.10.30 | ₩88,392 | ₩90,206 | ₩86,605 | ₩86,818 | -1.78% | 6.8만 |
|---|
| 2025.10.29 | ₩89,940 | ₩92,247 | ₩88,792 | ₩89,846 | -0.10% | 8.7만 |
|---|
| 2025.10.28 | ₩90,326 | ₩90,326 | ₩87,712 | ₩88,005 | -2.57% | 6.5만 |
|---|
| 2025.10.27 | ₩90,593 | ₩91,207 | ₩89,347 | ₩90,193 | -0.44% | 4.8만 |
|---|
| 2025.10.24 | ₩87,939 | ₩88,966 | ₩87,352 | ₩87,592 | -0.39% | 5.7만 |
|---|
| 2025.10.23 | ₩81,082 | ₩85,017 | ₩81,082 | ₩84,870 | +4.67% | 7.7만 |
|---|
| 2025.10.22 | ₩84,137 | ₩84,157 | ₩77,652 | ₩80,695 | -4.09% | 13만 |
|---|
| 2025.10.21 | ₩83,096 | ₩85,116 | ₩82,122 | ₩84,337 | +1.49% | 3.2만 |
|---|
| 2025.10.20 | ₩81,855 | ₩84,337 | ₩81,855 | ₩83,376 | +1.86% | 6.5만 |
|---|
| 2025.10.17 | ₩79,027 | ₩80,883 | ₩78,000 | ₩80,068 | +1.32% | 8.3만 |
|---|
| 2025.10.16 | ₩83,750 | ₩84,377 | ₩78,881 | ₩80,441 | -3.95% | 10.5만 |
|---|
| 2025.10.15 | ₩82,136 | ₩84,043 | ₩79,234 | ₩82,549 | +0.50% | 7.3만 |
|---|
| 2025.10.14 | ₩75,305 | ₩81,989 | ₩74,705 | ₩79,321 | +5.33% | 12만 |
|---|
| 2025.10.13 | ₩77,947 | ₩80,108 | ₩77,373 | ₩79,401 | +1.87% | 11.4만 |
|---|
| 2025.10.10 | ₩85,457 | ₩85,776 | ₩72,617 | ₩72,651 | -14.99% | 20.9만 |
|---|