시장 데이터를 불러오는 중
전체 종목
Direxion Daily S&P 500 High Beta Bear 3X ETF 과거 주가
Direxion Daily S&P 500 High Beta Bear 3X ETF · HIBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily S&P 500 High Beta Bear 3X ETF · HIBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,629 | ₩22,339 | ₩21,441 | ₩21,495 | -0.62% | 16.3만 |
| 2026.10.08 | ₩21,816 | ₩22,983 | ₩21,488 | ₩22,380 | +2.58% | 15.9만 |
| 2026.10.07 | ₩21,508 | ₩21,696 | ₩21,000 | ₩21,092 | -1.93% | 13.6만 |
| 2026.10.06 | ₩20,502 | ₩20,543 | ₩20,114 | ₩20,408 | -0.46% | 7.7만 |
| 2026.10.05 | ₩21,052 | ₩21,387 | ₩20,771 | ₩20,931 | -0.57% | 10.7만 |
| 2026.10.02 | ₩21,253 | ₩21,468 | ₩20,925 | ₩21,200 | -0.25% | 28.2만 |
| 2026.10.01 | ₩23,037 | ₩23,345 | ₩21,776 | ₩22,031 | -4.37% | 12.8만 |
| 2026.09.30 | ₩22,339 | ₩23,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,996 |
| +2.94% |
| 13.3만 |
| 2026.09.29 | ₩22,165 | ₩22,967 | ₩22,126 | ₩22,460 | +1.33% | 20.1만 |
|---|
| 2026.09.28 | ₩22,675 | ₩23,841 | ₩22,574 | ₩23,184 | +2.25% | 13.7만 |
|---|
| 2026.09.25 | ₩22,178 | ₩22,608 | ₩21,723 | ₩21,951 | -1.03% | 20.2만 |
|---|
| 2026.09.24 | ₩23,050 | ₩23,493 | ₩22,447 | ₩22,876 | -0.76% | 13.8만 |
|---|
| 2026.09.23 | ₩22,111 | ₩22,862 | ₩22,019 | ₩22,581 | +2.12% | 34.6만 |
|---|
| 2026.09.22 | ₩22,795 | ₩22,795 | ₩21,763 | ₩21,870 | -4.06% | 14만 |
|---|
| 2026.09.21 | ₩23,674 | ₩24,230 | ₩22,795 | ₩23,077 | -2.52% | 32만 |
|---|
| 2026.09.18 | ₩25,692 | ₩26,107 | ₩25,102 | ₩25,102 | -2.30% | 8.1만 |
|---|
| 2026.09.17 | ₩25,745 | ₩26,262 | ₩25,531 | ₩26,134 | +1.51% | 25.1만 |
|---|
| 2026.09.16 | ₩27,328 | ₩29,151 | ₩26,778 | ₩28,078 | +2.75% | 57만 |
|---|
| 2026.09.15 | ₩27,126 | ₩28,394 | ₩27,126 | ₩28,199 | +3.95% | 14.2만 |
|---|
| 2026.09.14 | ₩27,569 | ₩27,891 | ₩27,012 | ₩27,542 | -0.10% | 38.5만 |
|---|
| 2026.09.11 | ₩25,390 | ₩25,692 | ₩24,619 | ₩24,954 | -1.72% | 21.5만 |
|---|
| 2026.09.10 | ₩26,443 | ₩26,764 | ₩25,798 | ₩26,764 | +1.22% | 62.4만 |
|---|
| 2026.09.09 | ₩24,592 | ₩25,088 | ₩24,217 | ₩25,061 | +1.91% | 11.2만 |
|---|
| 2026.09.08 | ₩24,364 | ₩24,619 | ₩23,721 | ₩24,391 | +0.11% | 28.6만 |
|---|
| 2026.09.04 | ₩25,987 | ₩25,987 | ₩24,901 | ₩24,901 | -4.18% | 10.2만 |
|---|
| 2026.09.03 | ₩26,952 | ₩27,690 | ₩26,107 | ₩26,255 | -2.59% | 14.8만 |
|---|
| 2026.09.02 | ₩27,757 | ₩28,005 | ₩27,026 | ₩27,140 | -2.22% | 6만 |
|---|
| 2026.09.01 | ₩27,328 | ₩28,186 | ₩27,062 | ₩27,757 | +1.57% | 38.4만 |
|---|
| 2026.08.31 | ₩26,322 | ₩26,563 | ₩26,034 | ₩26,067 | -0.97% | 10.4만 |
|---|
| 2026.08.28 | ₩24,512 | ₩26,255 | ₩24,512 | ₩26,228 | +7.00% | 18.7만 |
|---|
| 2026.08.27 | ₩24,136 | ₩24,847 | ₩23,935 | ₩24,552 | +1.72% | 8.2만 |
|---|
| 2026.08.26 | ₩25,249 | ₩25,249 | ₩24,673 | ₩24,780 | -1.86% | 8.9만 |
|---|
| 2026.08.25 | ₩25,397 | ₩25,866 | ₩25,142 | ₩25,142 | -1.00% | 9.3만 |
|---|
| 2026.08.24 | ₩25,705 | ₩27,086 | ₩25,705 | ₩26,456 | +2.92% | 14만 |
|---|
| 2026.08.21 | ₩25,222 | ₩25,356 | ₩24,880 | ₩24,954 | -1.06% | 9.1만 |
|---|
| 2026.08.20 | ₩25,786 | ₩26,376 | ₩25,525 | ₩26,161 | +1.46% | 39.9만 |
|---|
| 2026.08.19 | ₩24,673 | ₩25,786 | ₩24,418 | ₩24,994 | +1.30% | 16.4만 |
|---|
| 2026.08.18 | ₩25,196 | ₩26,241 | ₩24,847 | ₩26,241 | +4.15% | 29.7만 |
|---|
| 2026.08.17 | ₩23,519 | ₩23,761 | ₩23,224 | ₩23,761 | +1.03% | 16.5만 |
|---|
| 2026.08.14 | ₩23,707 | ₩24,028 | ₩23,318 | ₩23,694 | -0.06% | 11.2만 |
|---|
| 2026.08.13 | ₩24,203 | ₩24,203 | ₩23,345 | ₩23,855 | -1.44% | 11.3만 |
|---|
| 2026.08.12 | ₩24,190 | ₩24,981 | ₩24,029 | ₩24,498 | +1.27% | 13.6만 |
|---|
| 2026.08.11 | ₩25,866 | ₩26,013 | ₩25,370 | ₩25,786 | -0.31% | 3.9만 |
|---|
| 2026.08.10 | ₩25,491 | ₩26,221 | ₩25,491 | ₩26,194 | +2.76% | 5만 |
|---|
| 2026.08.07 | ₩25,598 | ₩26,536 | ₩25,303 | ₩25,504 | -0.37% | 17.7만 |
|---|
| 2026.08.06 | ₩26,590 | ₩27,046 | ₩25,370 | ₩26,778 | +0.71% | 17.8만 |
|---|
| 2026.08.05 | ₩24,820 | ₩25,477 | ₩23,975 | ₩25,477 | +2.65% | 17.3만 |
|---|
| 2026.08.04 | ₩26,402 | ₩26,503 | ₩24,686 | ₩24,994 | -5.33% | 23.4만 |
|---|
| 2026.08.03 | ₩30,599 | ₩31,145 | ₩28,245 | ₩28,380 | -7.25% | 13.4만 |
|---|
| 2026.07.31 | ₩29,111 | ₩31,578 | ₩28,454 | ₩30,653 | +5.30% | 21.9만 |
|---|
| 2026.07.30 | ₩32,021 | ₩32,745 | ₩30,505 | ₩30,505 | -4.73% | 39.7만 |
|---|
| 2026.07.29 | ₩32,275 | ₩34,917 | ₩31,739 | ₩34,917 | +8.18% | 40.1만 |
|---|
| 2026.07.28 | ₩31,980 | ₩33,764 | ₩31,551 | ₩31,672 | -0.96% | 53.8만 |
|---|
| 2026.07.27 | ₩29,218 | ₩32,007 | ₩28,628 | ₩30,197 | +3.35% | 39.7만 |
|---|
| 2026.07.24 | ₩29,151 | ₩30,720 | ₩29,098 | ₩30,371 | +4.19% | 33.8만 |
|---|
| 2026.07.23 | ₩29,366 | ₩29,576 | ₩28,025 | ₩29,111 | -0.87% | 30.5만 |
|---|
| 2026.07.22 | ₩28,937 | ₩28,937 | ₩27,462 | ₩28,132 | -2.78% | 15.7만 |
|---|
| 2026.07.21 | ₩28,883 | ₩29,030 | ₩27,649 | ₩27,877 | -3.48% | 16.8만 |
|---|
| 2026.07.20 | ₩29,634 | ₩30,961 | ₩29,379 | ₩30,881 | +4.21% | 16.3만 |
|---|
| 2026.07.17 | ₩31,793 | ₩32,436 | ₩29,352 | ₩30,707 | -3.42% | 46.8만 |
|---|
| 2026.07.16 | ₩28,320 | ₩29,862 | ₩28,145 | ₩29,553 | +4.36% | 17.4만 |
|---|
| 2026.07.15 | ₩26,094 | ₩28,595 | ₩25,960 | ₩27,341 | +4.78% | 13만 |
|---|
| 2026.07.14 | ₩26,416 | ₩26,831 | ₩25,960 | ₩26,630 | +0.81% | 23만 |
|---|
| 2026.07.13 | ₩26,818 | ₩28,159 | ₩26,535 | ₩27,783 | +3.60% | 19.2만 |
|---|
| 2026.07.10 | ₩25,866 | ₩26,671 | ₩25,477 | ₩25,826 | -0.16% | 14.9만 |
|---|
| 2026.07.09 | ₩26,483 | ₩26,483 | ₩25,028 | ₩25,759 | -2.73% | 15.4만 |
|---|
| 2026.07.08 | ₩28,990 | ₩29,956 | ₩27,985 | ₩28,213 | -2.68% | 17만 |
|---|
| 2026.07.07 | ₩26,818 | ₩29,030 | ₩26,818 | ₩28,025 | +4.50% | 18.9만 |
|---|
| 2026.07.06 | ₩26,134 | ₩26,194 | ₩25,128 | ₩25,625 | -1.95% | 9.8만 |
|---|
| 2026.07.02 | ₩24,337 | ₩27,864 | ₩24,029 | ₩26,979 | +10.85% | 23.2만 |
|---|
| 2026.07.01 | ₩24,297 | ₩24,820 | ₩23,805 | ₩24,713 | +1.71% | 12.4만 |
|---|
| 2026.06.30 | ₩24,512 | ₩24,512 | ₩23,104 | ₩23,332 | -4.81% | 9.9만 |
|---|
| 2026.06.29 | ₩25,370 | ₩26,912 | ₩24,418 | ₩24,445 | -3.65% | 12.2만 |
|---|
| 2026.06.26 | ₩25,464 | ₩26,054 | ₩24,941 | ₩25,806 | +1.34% | 16.7만 |
|---|
| 2026.06.25 | ₩23,426 | ₩25,276 | ₩23,171 | ₩23,881 | +1.95% | 35.6만 |
|---|
| 2026.06.24 | ₩25,799 | ₩26,429 | ₩24,659 | ₩25,598 | -0.78% | 12.6만 |
|---|
| 2026.06.23 | ₩25,987 | ₩26,308 | ₩24,961 | ₩25,933 | -0.21% | 29.3만 |
|---|
| 2026.06.22 | ₩23,586 | ₩23,828 | ₩22,956 | ₩23,224 | -1.53% | 11.3만 |
|---|
| 2026.06.18 | ₩24,324 | ₩24,606 | ₩23,734 | ₩24,223 | -0.41% | 14.1만 |
|---|
| 2026.06.17 | ₩25,249 | ₩26,426 | ₩24,230 | ₩26,322 | +4.25% | 20.3만 |
|---|
| 2026.06.16 | ₩24,565 | ₩25,899 | ₩23,908 | ₩25,853 | +5.24% | 18.7만 |
|---|
| 2026.06.15 | ₩24,874 | ₩25,014 | ₩24,136 | ₩24,740 | -0.54% | 20.4만 |
|---|
| 2026.06.12 | ₩28,521 | ₩29,124 | ₩27,234 | ₩27,636 | -3.10% | 16.7만 |
|---|
| 2026.06.11 | ₩32,839 | ₩33,624 | ₩28,977 | ₩29,218 | -11.02% | 53.4만 |
|---|
| 2026.06.10 | ₩32,007 | ₩34,193 | ₩30,398 | ₩34,059 | +6.41% | 54.3만 |
|---|
| 2026.06.09 | ₩28,923 | ₩34,421 | ₩27,837 | ₩30,841 | +6.63% | 62.1만 |
|---|
| 2026.06.08 | ₩30,023 | ₩31,002 | ₩29,225 | ₩30,130 | +0.36% | 24.6만 |
|---|
| 2026.06.05 | ₩28,829 | ₩32,436 | ₩28,816 | ₩32,222 | +11.77% | 67.2만 |
|---|
| 2026.06.04 | ₩28,092 | ₩28,615 | ₩26,805 | ₩27,287 | -2.86% | 9.7만 |
|---|
| 2026.06.03 | ₩26,805 | ₩27,998 | ₩26,751 | ₩27,126 | +1.20% | 10.5만 |
|---|
| 2026.06.02 | ₩27,636 | ₩27,636 | ₩26,443 | ₩26,469 | -4.22% | 7.6만 |
|---|
| 2026.06.01 | ₩28,803 | ₩29,323 | ₩27,529 | ₩28,038 | -2.65% | 12.2만 |
|---|
| 2026.05.29 | ₩28,534 | ₩29,179 | ₩28,105 | ₩28,186 | -1.22% | 10.8만 |
|---|
| 2026.05.28 | ₩30,800 | ₩31,390 | ₩29,084 | ₩29,486 | -4.27% | 11.5만 |
|---|
| 2026.05.27 | ₩29,781 | ₩31,109 | ₩29,768 | ₩30,479 | +2.34% | 6.7만 |
|---|
| 2026.05.26 | ₩31,806 | ₩31,927 | ₩30,157 | ₩30,653 | -3.63% | 15.6만 |
|---|
| 2026.05.22 | ₩34,059 | ₩34,267 | ₩32,839 | ₩33,482 | -1.69% | 30.5만 |
|---|
| 2026.05.21 | ₩37,438 | ₩37,438 | ₩34,676 | ₩34,930 | -6.70% | 12만 |
|---|
| 2026.05.20 | ₩39,436 | ₩40,294 | ₩36,734 | ₩36,754 | -6.80% | 12.9만 |
|---|
| 2026.05.19 | ₩40,227 | ₩41,780 | ₩39,409 | ₩40,509 | +0.70% | 21.8만 |
|---|
| 2026.05.18 | ₩36,312 | ₩40,026 | ₩36,312 | ₩38,752 | +6.72% | 45.8만 |
|---|
| 2026.05.15 | ₩36,312 | ₩37,210 | ₩35,936 | ₩36,700 | +1.07% | 10.1만 |
|---|
| 2026.05.14 | ₩35,199 | ₩35,266 | ₩34,059 | ₩34,448 | -2.13% | 15.5만 |
|---|
| 2026.05.13 | ₩34,542 | ₩36,285 | ₩34,542 | ₩35,158 | +1.79% | 7.7만 |
|---|
| 2026.05.12 | ₩34,729 | ₩36,915 | ₩34,729 | ₩35,101 | +1.07% | 19.8만 |
|---|
| 2026.05.11 | ₩34,059 | ₩34,273 | ₩33,442 | ₩33,643 | -1.22% | 8.9만 |
|---|
| 2026.05.08 | ₩35,520 | ₩35,715 | ₩34,126 | ₩34,139 | -3.89% | 11.9만 |
|---|
| 2026.05.07 | ₩34,568 | ₩36,814 | ₩34,528 | ₩36,419 | +5.35% | 14.9만 |
|---|
| 2026.05.06 | ₩35,815 | ₩36,627 | ₩34,702 | ₩34,837 | -2.73% | 12.4만 |
|---|
| 2026.05.05 | ₩38,162 | ₩38,417 | ₩37,068 | ₩37,277 | -2.32% | 9.9만 |
|---|
| 2026.05.04 | ₩39,342 | ₩39,959 | ₩38,149 | ₩39,342 | 0.00% | 7.1만 |
|---|
| 2026.05.01 | ₩39,744 | ₩39,999 | ₩38,971 | ₩39,369 | -0.94% | 9.2만 |
|---|
| 2026.04.30 | ₩41,876 | ₩42,547 | ₩39,905 | ₩40,012 | -4.45% | 9.7만 |
|---|
| 2026.04.29 | ₩42,104 | ₩43,485 | ₩42,104 | ₩42,788 | +1.62% | 6.1만 |
|---|
| 2026.04.28 | ₩41,970 | ₩43,901 | ₩41,702 | ₩43,016 | +2.49% | 8.6만 |
|---|
| 2026.04.27 | ₩39,771 | ₩41,219 | ₩39,717 | ₩40,482 | +1.79% | 13만 |
|---|
| 2026.04.24 | ₩40,669 | ₩41,447 | ₩39,785 | ₩39,999 | -1.65% | 19.7만 |
|---|
| 2026.04.23 | ₩41,166 | ₩43,492 | ₩40,669 | ₩41,943 | +1.89% | 13.7만 |
|---|
| 2026.04.22 | ₩40,696 | ₩41,514 | ₩40,388 | ₩40,884 | +0.46% | 12.6만 |
|---|
| 2026.04.21 | ₩41,514 | ₩42,576 | ₩40,361 | ₩42,292 | +1.87% | 15.6만 |
|---|
| 2026.04.20 | ₩43,231 | ₩43,231 | ₩41,782 | ₩41,849 | -3.19% | 9.3만 |
|---|
| 2026.04.17 | ₩43,110 | ₩43,455 | ₩41,487 | ₩42,734 | -0.87% | 19.4만 |
|---|
| 2026.04.16 | ₩45,939 | ₩46,536 | ₩44,907 | ₩45,175 | -1.66% | 13.1만 |
|---|
| 2026.04.15 | ₩47,602 | ₩47,924 | ₩46,382 | ₩46,476 | -2.37% | 11.7만 |
|---|
| 2026.04.14 | ₩48,836 | ₩49,265 | ₩47,589 | ₩47,682 | -2.36% | 9.9만 |
|---|
| 2026.04.13 | ₩54,695 | ₩54,695 | ₩50,096 | ₩50,096 | -8.41% | 15.3만 |
|---|
| 2026.04.10 | ₩53,435 | ₩54,306 | ₩53,234 | ₩53,864 | +0.80% | 8.5만 |
|---|
| 2026.04.09 | ₩54,293 | ₩55,634 | ₩53,381 | ₩53,985 | -0.57% | 7만 |
|---|
| 2026.04.08 | ₩52,429 | ₩55,017 | ₩51,021 | ₩53,636 | +2.30% | 17.4만 |
|---|
| 2026.04.07 | ₩62,352 | ₩63,880 | ₩60,649 | ₩60,649 | -2.73% | 16.3만 |
|---|
| 2026.04.06 | ₩61,681 | ₩62,422 | ₩60,461 | ₩60,930 | -1.22% | 8.3만 |
|---|
| 2026.04.02 | ₩66,375 | ₩67,038 | ₩60,341 | ₩62,151 | -6.36% | 20.9만 |
|---|
| 2026.04.01 | ₩61,547 | ₩62,010 | ₩59,657 | ₩61,319 | -0.37% | 17.4만 |
|---|
| 2026.03.31 | ₩69,727 | ₩69,982 | ₩63,063 | ₩63,156 | -9.42% | 22.3만 |
|---|
| 2026.03.30 | ₩66,415 | ₩73,897 | ₩65,708 | ₩72,596 | +9.31% | 14.4만 |
|---|
| 2026.03.27 | ₩66,173 | ₩69,231 | ₩65,838 | ₩68,560 | +3.61% | 16.5만 |
|---|
| 2026.03.26 | ₩62,110 | ₩64,638 | ₩60,554 | ₩64,470 | +3.80% | 12.6만 |
|---|
| 2026.03.25 | ₩59,000 | ₩60,929 | ₩57,458 | ₩59,429 | +0.73% | 8.4만 |
|---|
| 2026.03.24 | ₩63,706 | ₩64,269 | ₩60,354 | ₩61,185 | -3.96% | 8.2만 |
|---|
| 2026.03.23 | ₩62,486 | ₩63,022 | ₩58,597 | ₩62,446 | -0.06% | 17.3만 |
|---|
| 2026.03.20 | ₩62,258 | ₩68,056 | ₩62,258 | ₩66,535 | +6.87% | 14.7만 |
|---|
| 2026.03.19 | ₩65,101 | ₩65,563 | ₩60,113 | ₩61,266 | -5.89% | 15.7만 |
|---|
| 2026.03.18 | ₩61,427 | ₩62,191 | ₩59,563 | ₩62,191 | +1.24% | 7.5만 |
|---|
| 2026.03.17 | ₩61,681 | ₩61,681 | ₩59,270 | ₩60,287 | -2.26% | 9.8만 |
|---|
| 2026.03.16 | ₩62,540 | ₩63,183 | ₩61,142 | ₩62,768 | +0.36% | 10.2만 |
|---|
| 2026.03.13 | ₩63,773 | ₩66,021 | ₩62,057 | ₩65,490 | +2.69% | 11.4만 |
|---|
| 2026.03.12 | ₩62,593 | ₩65,597 | ₩62,432 | ₩65,597 | +4.80% | 10.2만 |
|---|
| 2026.03.11 | ₩60,059 | ₩61,896 | ₩59,040 | ₩60,649 | +0.98% | 8.4만 |
|---|
| 2026.03.10 | ₩59,308 | ₩61,172 | ₩57,618 | ₩60,501 | +2.01% | 9.5만 |
|---|
| 2026.03.09 | ₩65,624 | ₩67,487 | ₩58,973 | ₩59,161 | -9.85% | 14.8만 |
|---|
| 2026.03.06 | ₩61,266 | ₩63,210 | ₩60,468 | ₩63,210 | +3.17% | 11.2만 |
|---|
| 2026.03.05 | ₩57,055 | ₩59,777 | ₩54,866 | ₩57,498 | +0.78% | 10.3만 |
|---|
| 2026.03.04 | ₩57,927 | ₩58,866 | ₩55,983 | ₩56,720 | -2.08% | 105.8만 |
|---|
| 2026.03.03 | ₩61,681 | ₩64,631 | ₩58,731 | ₩60,072 | -2.61% | 275.6만 |
|---|
| 2026.03.02 | ₩59,804 | ₩60,072 | ₩55,916 | ₩56,452 | -5.61% | 164.5만 |
|---|
| 2026.02.27 | ₩55,916 | ₩57,323 | ₩55,473 | ₩55,916 | 0.00% | 124.3만 |
|---|
| 2026.02.26 | ₩53,904 | ₩56,050 | ₩52,966 | ₩53,636 | -0.50% | 140.4만 |
|---|
| 2026.02.25 | ₩54,172 | ₩54,682 | ₩52,831 | ₩53,368 | -1.49% | 57.6만 |
|---|
| 2026.02.24 | ₩59,000 | ₩59,402 | ₩55,312 | ₩55,916 | -5.23% | 114.2만 |
|---|
| 2026.02.23 | ₩56,184 | ₩60,609 | ₩55,848 | ₩59,536 | +5.97% | 124.9만 |
|---|
| 2026.02.20 | ₩57,122 | ₩57,122 | ₩53,636 | ₩54,709 | -4.23% | 79만 |
|---|
| 2026.02.19 | ₩56,050 | ₩57,592 | ₩55,929 | ₩56,184 | +0.24% | 76.7만 |
|---|
| 2026.02.18 | ₩56,050 | ₩56,586 | ₩53,301 | ₩54,575 | -2.63% | 52.9만 |
|---|
| 2026.02.17 | ₩57,659 | ₩59,000 | ₩55,741 | ₩56,586 | -1.86% | 32.5만 |
|---|
| 2026.02.13 | ₩58,866 | ₩60,676 | ₩55,916 | ₩56,854 | -3.42% | 39.1만 |
|---|
| 2026.02.12 | ₩53,636 | ₩59,268 | ₩51,893 | ₩58,597 | +9.25% | 47.6만 |
|---|
| 2026.02.11 | ₩52,966 | ₩55,848 | ₩52,161 | ₩54,306 | +2.53% | 17.4만 |
|---|
| 2026.02.10 | ₩54,843 | ₩54,977 | ₩53,368 | ₩54,709 | -0.24% | 10.9만 |
|---|
| 2026.02.09 | ₩56,988 | ₩57,525 | ₩54,038 | ₩54,843 | -3.76% | 16.8만 |
|---|
| 2026.02.06 | ₩62,084 | ₩62,084 | ₩56,184 | ₩56,318 | -9.29% | 43.8만 |
|---|
| 2026.02.05 | ₩63,425 | ₩66,777 | ₩62,151 | ₩65,168 | +2.75% | 50.9만 |
|---|
| 2026.02.04 | ₩59,670 | ₩64,765 | ₩58,731 | ₩61,279 | +2.70% | 43.1만 |
|---|
| 2026.02.03 | ₩56,854 | ₩62,218 | ₩56,318 | ₩59,670 | +4.95% | 31.5만 |
|---|
| 2026.02.02 | ₩60,877 | ₩60,877 | ₩56,988 | ₩57,793 | -5.07% | 20.4만 |
|---|
| 2026.01.30 | ₩57,659 | ₩61,279 | ₩56,881 | ₩60,475 | +4.88% | 27.9만 |
|---|
| 2026.01.29 | ₩55,916 | ₩59,885 | ₩55,245 | ₩56,318 | +0.72% | 46.2만 |
|---|
| 2026.01.28 | ₩56,988 | ₩57,256 | ₩55,781 | ₩56,854 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩58,061 | ₩58,597 | ₩57,592 | ₩58,061 | 0.00% | 8.3만 |
|---|
| 2026.01.26 | ₩59,000 | ₩59,000 | ₩57,833 | ₩58,866 | -0.23% | 11.6만 |
|---|
| 2026.01.23 | ₩57,927 | ₩59,402 | ₩57,927 | ₩59,000 | +1.85% | 16.9만 |
|---|
| 2026.01.22 | ₩55,781 | ₩57,511 | ₩55,379 | ₩57,122 | +2.40% | 22.4만 |
|---|
| 2026.01.21 | ₩60,743 | ₩60,743 | ₩56,452 | ₩57,659 | -5.08% | 40.4만 |
|---|
| 2026.01.20 | ₩61,681 | ₩63,009 | ₩59,442 | ₩62,352 | +1.09% | 14.2만 |
|---|
| 2026.01.16 | ₩56,720 | ₩58,329 | ₩56,586 | ₩58,195 | +2.60% | 10.6만 |
|---|
| 2026.01.15 | ₩56,988 | ₩57,391 | ₩55,728 | ₩57,256 | +0.47% | 19만 |
|---|
| 2026.01.14 | ₩58,195 | ₩60,206 | ₩57,994 | ₩58,731 | +0.92% | 18.3만 |
|---|
| 2026.01.13 | ₩57,525 | ₩58,128 | ₩56,854 | ₩57,793 | +0.47% | 15.9만 |
|---|
| 2026.01.12 | ₩59,268 | ₩59,402 | ₩57,525 | ₩57,793 | -2.49% | 13.2만 |
|---|
| 2026.01.09 | ₩59,000 | ₩60,206 | ₩57,256 | ₩57,659 | -2.27% | 22.8만 |
|---|
| 2026.01.08 | ₩60,206 | ₩61,212 | ₩59,804 | ₩60,072 | -0.22% | 23.5만 |
|---|
| 2026.01.07 | ₩57,525 | ₩59,643 | ₩57,391 | ₩59,536 | +3.50% | 16.5만 |
|---|
| 2026.01.06 | ₩60,341 | ₩60,408 | ₩56,586 | ₩56,720 | -6.00% | 21만 |
|---|
| 2026.01.05 | ₩62,486 | ₩62,486 | ₩59,737 | ₩61,011 | -2.36% | 38.7만 |
|---|
| 2026.01.02 | ₩65,436 | ₩66,106 | ₩63,572 | ₩63,961 | -2.25% | 30.2만 |
|---|
| 2025.12.31 | ₩65,436 | ₩67,715 | ₩65,302 | ₩67,581 | +3.28% | 10만 |
|---|
| 2025.12.30 | ₩64,229 | ₩65,570 | ₩64,108 | ₩65,436 | +1.88% | 5.8만 |
|---|
| 2025.12.29 | ₩64,229 | ₩64,993 | ₩63,223 | ₩64,363 | +0.21% | 14.2만 |
|---|
| 2025.12.26 | ₩62,620 | ₩63,492 | ₩62,553 | ₩63,022 | +0.64% | 6.1만 |
|---|
| 2025.12.24 | ₩63,425 | ₩63,492 | ₩62,419 | ₩62,754 | -1.06% | 3.2만 |
|---|
| 2025.12.23 | ₩62,888 | ₩64,028 | ₩62,352 | ₩63,156 | +0.43% | 12.2만 |
|---|
| 2025.12.22 | ₩63,425 | ₩63,961 | ₩62,888 | ₩63,022 | -0.63% | 9.5만 |
|---|
| 2025.12.19 | ₩67,447 | ₩67,648 | ₩64,631 | ₩65,369 | -3.08% | 8.3만 |
|---|
| 2025.12.18 | ₩67,581 | ₩69,056 | ₩65,972 | ₩68,520 | +1.39% | 9.5만 |
|---|
| 2025.12.17 | ₩66,643 | ₩71,470 | ₩65,704 | ₩71,336 | +7.04% | 11.8만 |
|---|
| 2025.12.16 | ₩67,179 | ₩68,654 | ₩65,838 | ₩67,179 | 0.00% | 17.2만 |
|---|
| 2025.12.15 | ₩64,765 | ₩67,313 | ₩64,631 | ₩67,045 | +3.52% | 17.3만 |
|---|
| 2025.12.12 | ₩62,084 | ₩67,045 | ₩62,057 | ₩66,375 | +6.91% | 25.7만 |
|---|
| 2025.12.11 | ₩64,095 | ₩65,168 | ₩61,883 | ₩61,950 | -3.35% | 35.4만 |
|---|
| 2025.12.10 | ₩66,777 | ₩66,777 | ₩61,950 | ₩62,754 | -6.02% | 49.3만 |
|---|
| 2025.12.09 | ₩68,118 | ₩68,453 | ₩65,570 | ₩66,777 | -1.97% | 20.3만 |
|---|
| 2025.12.08 | ₩67,045 | ₩68,372 | ₩66,509 | ₩67,447 | +0.60% | 19.1만 |
|---|
| 2025.12.05 | ₩69,190 | ₩69,190 | ₩66,911 | ₩67,984 | -1.74% | 36.6만 |
|---|
| 2025.12.04 | ₩70,531 | ₩71,068 | ₩68,788 | ₩69,325 | -1.71% | 14만 |
|---|
| 2025.12.03 | ₩74,018 | ₩74,420 | ₩69,995 | ₩69,995 | -5.43% | 5.4만 |
|---|
| 2025.12.02 | ₩74,956 | ₩75,895 | ₩73,119 | ₩74,152 | -1.07% | 11.7만 |
|---|
| 2025.12.01 | ₩78,309 | ₩78,845 | ₩75,090 | ₩76,431 | -2.40% | 11.9만 |
|---|
| 2025.11.28 | ₩77,102 | ₩77,705 | ₩75,519 | ₩75,761 | -1.74% | 6.7만 |
|---|
| 2025.11.26 | ₩80,856 | ₩80,990 | ₩76,699 | ₩78,174 | -3.32% | 18.2만 |
|---|
| 2025.11.25 | ₩86,890 | ₩89,036 | ₩81,795 | ₩82,331 | -5.25% | 23.2만 |
|---|
| 2025.11.24 | ₩89,706 | ₩90,457 | ₩84,946 | ₩86,220 | -3.89% | 15.4만 |
|---|
| 2025.11.21 | ₩95,472 | ₩100,500 | ₩89,371 | ₩91,852 | -3.79% | 39.3만 |
|---|
| 2025.11.20 | ₩83,002 | ₩97,618 | ₩81,956 | ₩97,215 | +17.12% | 31.1만 |
|---|
| 2025.11.19 | ₩89,036 | ₩90,779 | ₩85,549 | ₩88,097 | -1.05% | 9.1만 |
|---|
| 2025.11.18 | ₩90,243 | ₩92,924 | ₩87,051 | ₩89,974 | -0.30% | 24.5만 |
|---|
| 2025.11.17 | ₩83,806 | ₩90,041 | ₩81,661 | ₩88,231 | +5.28% | 19.8만 |
|---|
| 2025.11.14 | ₩87,024 | ₩87,695 | ₩79,649 | ₩82,868 | -4.78% | 25.6만 |
|---|
| 2025.11.13 | ₩77,102 | ₩83,270 | ₩76,297 | ₩82,197 | +6.61% | 26.7만 |
|---|
| 2025.11.12 | ₩75,493 | ₩76,096 | ₩73,682 | ₩75,493 | 0.00% | 10.3만 |
|---|
| 2025.11.11 | ₩75,895 | ₩77,638 | ₩75,694 | ₩77,102 | +1.59% | 10.3만 |
|---|
| 2025.11.10 | ₩74,688 | ₩77,772 | ₩73,803 | ₩74,956 | +0.36% | 16.6만 |
|---|
| 2025.11.07 | ₩82,465 | ₩85,536 | ₩78,711 | ₩78,711 | -4.55% | 33.9만 |
|---|
| 2025.11.06 | ₩76,699 | ₩81,124 | ₩75,359 | ₩79,918 | +4.20% | 20.7만 |
|---|
| 2025.11.05 | ₩80,722 | ₩80,722 | ₩74,688 | ₩76,565 | -5.15% | 12.6만 |
|---|
| 2025.11.04 | ₩78,309 | ₩80,990 | ₩77,142 | ₩80,588 | +2.91% | 17.4만 |
|---|
| 2025.11.03 | ₩72,945 | ₩76,029 | ₩72,811 | ₩73,884 | +1.29% | 5.3만 |
|---|
| 2025.10.31 | ₩73,750 | ₩75,747 | ₩72,409 | ₩73,884 | +0.18% | 10.1만 |
|---|
| 2025.10.30 | ₩74,554 | ₩75,426 | ₩72,409 | ₩75,359 | +1.08% | 9.4만 |
|---|
| 2025.10.29 | ₩72,811 | ₩74,018 | ₩70,665 | ₩72,811 | 0.00% | 12.7만 |
|---|
| 2025.10.28 | ₩72,811 | ₩74,554 | ₩72,811 | ₩74,286 | +2.03% | 8만 |
|---|
| 2025.10.27 | ₩72,140 | ₩73,347 | ₩71,671 | ₩72,543 | +0.56% | 10.4만 |
|---|
| 2025.10.24 | ₩74,554 | ₩74,956 | ₩73,481 | ₩74,956 | +0.54% | 9.7만 |
|---|
| 2025.10.23 | ₩81,259 | ₩81,393 | ₩76,968 | ₩77,236 | -4.95% | 13.9만 |
|---|
| 2025.10.22 | ₩78,443 | ₩84,034 | ₩77,906 | ₩81,527 | +3.93% | 14.8만 |
|---|
| 2025.10.21 | ₩79,113 | ₩80,065 | ₩77,370 | ₩78,040 | -1.36% | 8.4만 |
|---|
| 2025.10.20 | ₩79,918 | ₩80,052 | ₩77,906 | ₩78,979 | -1.17% | 8.4만 |
|---|
| 2025.10.17 | ₩83,538 | ₩84,678 | ₩80,990 | ₩82,331 | -1.44% | 9.1만 |
|---|
| 2025.10.16 | ₩78,711 | ₩83,404 | ₩78,040 | ₩81,929 | +4.09% | 16.9만 |
|---|
| 2025.10.15 | ₩79,381 | ₩83,404 | ₩78,309 | ₩79,918 | +0.68% | 15.6만 |
|---|
| 2025.10.14 | ₩87,427 | ₩88,499 | ₩80,253 | ₩83,002 | -5.06% | 14.2만 |
|---|
| 2025.10.13 | ₩85,013 | ₩85,684 | ₩82,197 | ₩83,136 | -2.21% | 20.2만 |
|---|
| 2025.10.10 | ₩79,784 | ₩91,852 | ₩79,381 | ₩91,718 | +14.96% | 29만 |
|---|