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 | ₩21,534 | ₩22,242 | ₩21,347 | ₩21,401 | -0.62% | 16.3만 |
| 2026.10.08 | ₩21,721 | ₩22,882 | ₩21,394 | ₩22,282 | +2.58% | 15.9만 |
| 2026.10.07 | ₩21,414 | ₩21,601 | ₩20,908 | ₩21,000 | -1.93% | 13.6만 |
| 2026.10.06 | ₩20,413 | ₩20,453 | ₩20,025 | ₩20,319 | -0.46% | 7.7만 |
| 2026.10.05 | ₩20,960 | ₩21,294 | ₩20,680 | ₩20,840 | -0.57% | 10.7만 |
| 2026.10.02 | ₩21,160 | ₩21,374 | ₩20,833 | ₩21,107 | -0.25% | 28.2만 |
| 2026.10.01 | ₩22,936 | ₩23,243 | ₩21,681 | ₩21,935 | -4.37% | 12.8만 |
| 2026.09.30 | ₩22,242 | ₩22,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,896 |
| +2.94% |
| 13.3만 |
| 2026.09.29 | ₩22,068 | ₩22,866 | ₩22,029 | ₩22,362 | +1.33% | 20.1만 |
|---|
| 2026.09.28 | ₩22,575 | ₩23,737 | ₩22,475 | ₩23,083 | +2.25% | 13.7만 |
|---|
| 2026.09.25 | ₩22,081 | ₩22,509 | ₩21,627 | ₩21,854 | -1.03% | 20.2만 |
|---|
| 2026.09.24 | ₩22,949 | ₩23,390 | ₩22,348 | ₩22,776 | -0.76% | 13.8만 |
|---|
| 2026.09.23 | ₩22,015 | ₩22,762 | ₩21,923 | ₩22,482 | +2.12% | 34.6만 |
|---|
| 2026.09.22 | ₩22,696 | ₩22,696 | ₩21,668 | ₩21,774 | -4.06% | 14만 |
|---|
| 2026.09.21 | ₩23,570 | ₩24,124 | ₩22,696 | ₩22,976 | -2.52% | 32만 |
|---|
| 2026.09.18 | ₩25,579 | ₩25,993 | ₩24,992 | ₩24,992 | -2.30% | 8.1만 |
|---|
| 2026.09.17 | ₩25,633 | ₩26,147 | ₩25,419 | ₩26,020 | +1.51% | 25.1만 |
|---|
| 2026.09.16 | ₩27,208 | ₩29,024 | ₩26,661 | ₩27,956 | +2.75% | 57만 |
|---|
| 2026.09.15 | ₩27,008 | ₩28,269 | ₩27,008 | ₩28,076 | +3.95% | 14.2만 |
|---|
| 2026.09.14 | ₩27,448 | ₩27,769 | ₩26,894 | ₩27,422 | -0.10% | 38.5만 |
|---|
| 2026.09.11 | ₩25,279 | ₩25,579 | ₩24,511 | ₩24,845 | -1.72% | 21.5만 |
|---|
| 2026.09.10 | ₩26,327 | ₩26,647 | ₩25,685 | ₩26,647 | +1.22% | 62.4만 |
|---|
| 2026.09.09 | ₩24,484 | ₩24,978 | ₩24,111 | ₩24,952 | +1.91% | 11.2만 |
|---|
| 2026.09.08 | ₩24,257 | ₩24,511 | ₩23,617 | ₩24,284 | +0.11% | 28.6만 |
|---|
| 2026.09.04 | ₩25,873 | ₩25,873 | ₩24,792 | ₩24,792 | -4.18% | 10.2만 |
|---|
| 2026.09.03 | ₩26,834 | ₩27,568 | ₩25,993 | ₩26,140 | -2.59% | 14.8만 |
|---|
| 2026.09.02 | ₩27,635 | ₩27,882 | ₩26,908 | ₩27,021 | -2.22% | 6만 |
|---|
| 2026.09.01 | ₩27,208 | ₩28,062 | ₩26,944 | ₩27,635 | +1.57% | 38.4만 |
|---|
| 2026.08.31 | ₩26,207 | ₩26,447 | ₩25,920 | ₩25,953 | -0.97% | 10.4만 |
|---|
| 2026.08.28 | ₩24,404 | ₩26,140 | ₩24,404 | ₩26,113 | +7.00% | 18.7만 |
|---|
| 2026.08.27 | ₩24,031 | ₩24,738 | ₩23,830 | ₩24,444 | +1.72% | 8.2만 |
|---|
| 2026.08.26 | ₩25,139 | ₩25,139 | ₩24,565 | ₩24,671 | -1.86% | 8.9만 |
|---|
| 2026.08.25 | ₩25,285 | ₩25,753 | ₩25,032 | ₩25,032 | -1.00% | 9.3만 |
|---|
| 2026.08.24 | ₩25,593 | ₩26,968 | ₩25,593 | ₩26,340 | +2.92% | 14만 |
|---|
| 2026.08.21 | ₩25,112 | ₩25,245 | ₩24,771 | ₩24,845 | -1.06% | 9.1만 |
|---|
| 2026.08.20 | ₩25,673 | ₩26,260 | ₩25,414 | ₩26,046 | +1.46% | 39.9만 |
|---|
| 2026.08.19 | ₩24,565 | ₩25,673 | ₩24,311 | ₩24,885 | +1.30% | 16.4만 |
|---|
| 2026.08.18 | ₩25,085 | ₩26,127 | ₩24,738 | ₩26,127 | +4.15% | 29.7만 |
|---|
| 2026.08.17 | ₩23,416 | ₩23,657 | ₩23,123 | ₩23,657 | +1.03% | 16.5만 |
|---|
| 2026.08.14 | ₩23,603 | ₩23,922 | ₩23,216 | ₩23,590 | -0.06% | 11.2만 |
|---|
| 2026.08.13 | ₩24,097 | ₩24,097 | ₩23,243 | ₩23,750 | -1.44% | 11.3만 |
|---|
| 2026.08.12 | ₩24,084 | ₩24,872 | ₩23,924 | ₩24,391 | +1.27% | 13.6만 |
|---|
| 2026.08.11 | ₩25,753 | ₩25,900 | ₩25,259 | ₩25,673 | -0.31% | 3.9만 |
|---|
| 2026.08.10 | ₩25,379 | ₩26,107 | ₩25,379 | ₩26,080 | +2.76% | 5만 |
|---|
| 2026.08.07 | ₩25,486 | ₩26,420 | ₩25,192 | ₩25,392 | -0.37% | 17.7만 |
|---|
| 2026.08.06 | ₩26,474 | ₩26,928 | ₩25,259 | ₩26,661 | +0.71% | 17.8만 |
|---|
| 2026.08.05 | ₩24,711 | ₩25,366 | ₩23,870 | ₩25,366 | +2.65% | 17.3만 |
|---|
| 2026.08.04 | ₩26,287 | ₩26,387 | ₩24,578 | ₩24,885 | -5.33% | 23.4만 |
|---|
| 2026.08.03 | ₩30,465 | ₩31,009 | ₩28,121 | ₩28,256 | -7.25% | 13.4만 |
|---|
| 2026.07.31 | ₩28,984 | ₩31,440 | ₩28,329 | ₩30,519 | +5.30% | 21.9만 |
|---|
| 2026.07.30 | ₩31,881 | ₩32,601 | ₩30,372 | ₩30,372 | -4.73% | 39.7만 |
|---|
| 2026.07.29 | ₩32,134 | ₩34,764 | ₩31,600 | ₩34,764 | +8.18% | 40.1만 |
|---|
| 2026.07.28 | ₩31,840 | ₩33,616 | ₩31,413 | ₩31,533 | -0.96% | 53.8만 |
|---|
| 2026.07.27 | ₩29,090 | ₩31,867 | ₩28,503 | ₩30,065 | +3.35% | 39.7만 |
|---|
| 2026.07.24 | ₩29,024 | ₩30,586 | ₩28,970 | ₩30,238 | +4.19% | 33.8만 |
|---|
| 2026.07.23 | ₩29,237 | ₩29,447 | ₩27,902 | ₩28,984 | -0.87% | 30.5만 |
|---|
| 2026.07.22 | ₩28,810 | ₩28,810 | ₩27,341 | ₩28,009 | -2.78% | 15.7만 |
|---|
| 2026.07.21 | ₩28,757 | ₩28,903 | ₩27,528 | ₩27,755 | -3.48% | 16.8만 |
|---|
| 2026.07.20 | ₩29,504 | ₩30,826 | ₩29,251 | ₩30,746 | +4.21% | 16.3만 |
|---|
| 2026.07.17 | ₩31,654 | ₩32,294 | ₩29,224 | ₩30,572 | -3.42% | 46.8만 |
|---|
| 2026.07.16 | ₩28,196 | ₩29,731 | ₩28,022 | ₩29,424 | +4.36% | 17.4만 |
|---|
| 2026.07.15 | ₩25,980 | ₩28,470 | ₩25,846 | ₩27,221 | +4.78% | 13만 |
|---|
| 2026.07.14 | ₩26,300 | ₩26,714 | ₩25,846 | ₩26,514 | +0.81% | 23만 |
|---|
| 2026.07.13 | ₩26,701 | ₩28,036 | ₩26,419 | ₩27,662 | +3.60% | 19.2만 |
|---|
| 2026.07.10 | ₩25,753 | ₩26,554 | ₩25,366 | ₩25,713 | -0.16% | 14.9만 |
|---|
| 2026.07.09 | ₩26,367 | ₩26,367 | ₩24,918 | ₩25,646 | -2.73% | 15.4만 |
|---|
| 2026.07.08 | ₩28,863 | ₩29,825 | ₩27,862 | ₩28,089 | -2.68% | 17만 |
|---|
| 2026.07.07 | ₩26,701 | ₩28,903 | ₩26,701 | ₩27,902 | +4.50% | 18.9만 |
|---|
| 2026.07.06 | ₩26,020 | ₩26,080 | ₩25,018 | ₩25,512 | -1.95% | 9.8만 |
|---|
| 2026.07.02 | ₩24,231 | ₩27,742 | ₩23,924 | ₩26,861 | +10.85% | 23.2만 |
|---|
| 2026.07.01 | ₩24,191 | ₩24,711 | ₩23,701 | ₩24,605 | +1.71% | 12.4만 |
|---|
| 2026.06.30 | ₩24,404 | ₩24,404 | ₩23,003 | ₩23,230 | -4.81% | 9.9만 |
|---|
| 2026.06.29 | ₩25,259 | ₩26,794 | ₩24,311 | ₩24,338 | -3.65% | 12.2만 |
|---|
| 2026.06.26 | ₩25,352 | ₩25,940 | ₩24,832 | ₩25,693 | +1.34% | 16.7만 |
|---|
| 2026.06.25 | ₩23,323 | ₩25,165 | ₩23,069 | ₩23,777 | +1.95% | 35.6만 |
|---|
| 2026.06.24 | ₩25,686 | ₩26,313 | ₩24,551 | ₩25,486 | -0.78% | 12.6만 |
|---|
| 2026.06.23 | ₩25,873 | ₩26,193 | ₩24,852 | ₩25,819 | -0.21% | 29.3만 |
|---|
| 2026.06.22 | ₩23,483 | ₩23,723 | ₩22,856 | ₩23,123 | -1.53% | 11.3만 |
|---|
| 2026.06.18 | ₩24,217 | ₩24,498 | ₩23,630 | ₩24,117 | -0.41% | 14.1만 |
|---|
| 2026.06.17 | ₩25,139 | ₩26,311 | ₩24,124 | ₩26,207 | +4.25% | 20.3만 |
|---|
| 2026.06.16 | ₩24,458 | ₩25,786 | ₩23,804 | ₩25,739 | +5.24% | 18.7만 |
|---|
| 2026.06.15 | ₩24,765 | ₩24,905 | ₩24,031 | ₩24,631 | -0.54% | 20.4만 |
|---|
| 2026.06.12 | ₩28,396 | ₩28,997 | ₩27,114 | ₩27,515 | -3.10% | 16.7만 |
|---|
| 2026.06.11 | ₩32,695 | ₩33,477 | ₩28,850 | ₩29,090 | -11.02% | 53.4만 |
|---|
| 2026.06.10 | ₩31,867 | ₩34,043 | ₩30,265 | ₩33,910 | +6.41% | 54.3만 |
|---|
| 2026.06.09 | ₩28,797 | ₩34,270 | ₩27,715 | ₩30,706 | +6.63% | 62.1만 |
|---|
| 2026.06.08 | ₩29,891 | ₩30,866 | ₩29,097 | ₩29,998 | +0.36% | 24.6만 |
|---|
| 2026.06.05 | ₩28,703 | ₩32,294 | ₩28,690 | ₩32,081 | +11.77% | 67.2만 |
|---|
| 2026.06.04 | ₩27,969 | ₩28,490 | ₩26,687 | ₩27,168 | -2.86% | 9.7만 |
|---|
| 2026.06.03 | ₩26,687 | ₩27,875 | ₩26,634 | ₩27,008 | +1.20% | 10.5만 |
|---|
| 2026.06.02 | ₩27,515 | ₩27,515 | ₩26,327 | ₩26,353 | -4.22% | 7.6만 |
|---|
| 2026.06.01 | ₩28,676 | ₩29,194 | ₩27,408 | ₩27,915 | -2.65% | 12.2만 |
|---|
| 2026.05.29 | ₩28,409 | ₩29,052 | ₩27,982 | ₩28,062 | -1.22% | 10.8만 |
|---|
| 2026.05.28 | ₩30,666 | ₩31,253 | ₩28,957 | ₩29,357 | -4.27% | 11.5만 |
|---|
| 2026.05.27 | ₩29,651 | ₩30,973 | ₩29,638 | ₩30,345 | +2.34% | 6.7만 |
|---|
| 2026.05.26 | ₩31,667 | ₩31,787 | ₩30,025 | ₩30,519 | -3.63% | 15.6만 |
|---|
| 2026.05.22 | ₩33,910 | ₩34,117 | ₩32,695 | ₩33,336 | -1.69% | 30.5만 |
|---|
| 2026.05.21 | ₩37,274 | ₩37,274 | ₩34,524 | ₩34,778 | -6.70% | 12만 |
|---|
| 2026.05.20 | ₩39,263 | ₩40,118 | ₩36,573 | ₩36,593 | -6.80% | 12.9만 |
|---|
| 2026.05.19 | ₩40,051 | ₩41,597 | ₩39,237 | ₩40,331 | +0.70% | 21.8만 |
|---|
| 2026.05.18 | ₩36,153 | ₩39,851 | ₩36,153 | ₩38,582 | +6.72% | 45.8만 |
|---|
| 2026.05.15 | ₩36,153 | ₩37,047 | ₩35,779 | ₩36,540 | +1.07% | 10.1만 |
|---|
| 2026.05.14 | ₩35,045 | ₩35,111 | ₩33,910 | ₩34,297 | -2.13% | 15.5만 |
|---|
| 2026.05.13 | ₩34,390 | ₩36,126 | ₩34,390 | ₩35,004 | +1.79% | 7.7만 |
|---|
| 2026.05.12 | ₩34,577 | ₩36,753 | ₩34,577 | ₩34,947 | +1.07% | 19.8만 |
|---|
| 2026.05.11 | ₩33,910 | ₩34,123 | ₩33,296 | ₩33,496 | -1.22% | 8.9만 |
|---|
| 2026.05.08 | ₩35,365 | ₩35,559 | ₩33,977 | ₩33,990 | -3.89% | 11.9만 |
|---|
| 2026.05.07 | ₩34,417 | ₩36,653 | ₩34,377 | ₩36,259 | +5.35% | 14.9만 |
|---|
| 2026.05.06 | ₩35,659 | ₩36,466 | ₩34,551 | ₩34,684 | -2.73% | 12.4만 |
|---|
| 2026.05.05 | ₩37,995 | ₩38,249 | ₩36,906 | ₩37,114 | -2.32% | 9.9만 |
|---|
| 2026.05.04 | ₩39,170 | ₩39,784 | ₩37,982 | ₩39,170 | 0.00% | 7.1만 |
|---|
| 2026.05.01 | ₩39,570 | ₩39,824 | ₩38,800 | ₩39,196 | -0.94% | 9.2만 |
|---|
| 2026.04.30 | ₩41,693 | ₩42,361 | ₩39,730 | ₩39,837 | -4.45% | 9.7만 |
|---|
| 2026.04.29 | ₩41,920 | ₩43,295 | ₩41,920 | ₩42,601 | +1.62% | 6.1만 |
|---|
| 2026.04.28 | ₩41,786 | ₩43,709 | ₩41,519 | ₩42,828 | +2.49% | 8.6만 |
|---|
| 2026.04.27 | ₩39,597 | ₩41,039 | ₩39,544 | ₩40,305 | +1.79% | 13만 |
|---|
| 2026.04.24 | ₩40,491 | ₩41,266 | ₩39,610 | ₩39,824 | -1.65% | 19.7만 |
|---|
| 2026.04.23 | ₩40,985 | ₩43,302 | ₩40,491 | ₩41,760 | +1.89% | 13.7만 |
|---|
| 2026.04.22 | ₩40,518 | ₩41,333 | ₩40,211 | ₩40,705 | +0.46% | 12.6만 |
|---|
| 2026.04.21 | ₩41,333 | ₩42,390 | ₩40,184 | ₩42,107 | +1.87% | 15.6만 |
|---|
| 2026.04.20 | ₩43,041 | ₩43,041 | ₩41,600 | ₩41,666 | -3.19% | 9.3만 |
|---|
| 2026.04.17 | ₩42,921 | ₩43,264 | ₩41,306 | ₩42,547 | -0.87% | 19.4만 |
|---|
| 2026.04.16 | ₩45,738 | ₩46,332 | ₩44,710 | ₩44,977 | -1.66% | 13.1만 |
|---|
| 2026.04.15 | ₩47,394 | ₩47,714 | ₩46,179 | ₩46,272 | -2.37% | 11.7만 |
|---|
| 2026.04.14 | ₩48,622 | ₩49,049 | ₩47,380 | ₩47,474 | -2.36% | 9.9만 |
|---|
| 2026.04.13 | ₩54,456 | ₩54,456 | ₩49,877 | ₩49,877 | -8.41% | 15.3만 |
|---|
| 2026.04.10 | ₩53,201 | ₩54,069 | ₩53,001 | ₩53,628 | +0.80% | 8.5만 |
|---|
| 2026.04.09 | ₩54,055 | ₩55,390 | ₩53,148 | ₩53,748 | -0.57% | 7만 |
|---|
| 2026.04.08 | ₩52,200 | ₩54,776 | ₩50,798 | ₩53,401 | +2.30% | 17.4만 |
|---|
| 2026.04.07 | ₩62,079 | ₩63,601 | ₩60,383 | ₩60,383 | -2.73% | 16.3만 |
|---|
| 2026.04.06 | ₩61,411 | ₩62,148 | ₩60,197 | ₩60,664 | -1.22% | 8.3만 |
|---|
| 2026.04.02 | ₩66,084 | ₩66,745 | ₩60,076 | ₩61,879 | -6.36% | 20.9만 |
|---|
| 2026.04.01 | ₩61,278 | ₩61,738 | ₩59,395 | ₩61,051 | -0.37% | 17.4만 |
|---|
| 2026.03.31 | ₩69,422 | ₩69,675 | ₩62,786 | ₩62,880 | -9.42% | 22.3만 |
|---|
| 2026.03.30 | ₩66,124 | ₩73,574 | ₩65,420 | ₩72,279 | +9.31% | 14.4만 |
|---|
| 2026.03.27 | ₩65,884 | ₩68,928 | ₩65,550 | ₩68,260 | +3.61% | 16.5만 |
|---|
| 2026.03.26 | ₩61,839 | ₩64,355 | ₩60,289 | ₩64,188 | +3.80% | 12.6만 |
|---|
| 2026.03.25 | ₩58,741 | ₩60,662 | ₩57,206 | ₩59,169 | +0.73% | 8.4만 |
|---|
| 2026.03.24 | ₩63,427 | ₩63,988 | ₩60,090 | ₩60,917 | -3.96% | 8.2만 |
|---|
| 2026.03.23 | ₩62,212 | ₩62,746 | ₩58,341 | ₩62,172 | -0.06% | 17.3만 |
|---|
| 2026.03.20 | ₩61,985 | ₩67,758 | ₩61,985 | ₩66,244 | +6.87% | 14.7만 |
|---|
| 2026.03.19 | ₩64,816 | ₩65,276 | ₩59,849 | ₩60,998 | -5.89% | 15.7만 |
|---|
| 2026.03.18 | ₩61,158 | ₩61,919 | ₩59,302 | ₩61,919 | +1.24% | 7.5만 |
|---|
| 2026.03.17 | ₩61,411 | ₩61,411 | ₩59,011 | ₩60,023 | -2.26% | 9.8만 |
|---|
| 2026.03.16 | ₩62,266 | ₩62,907 | ₩60,875 | ₩62,493 | +0.36% | 10.2만 |
|---|
| 2026.03.13 | ₩63,494 | ₩65,732 | ₩61,785 | ₩65,203 | +2.69% | 11.4만 |
|---|
| 2026.03.12 | ₩62,319 | ₩65,310 | ₩62,159 | ₩65,310 | +4.80% | 10.2만 |
|---|
| 2026.03.11 | ₩59,796 | ₩61,625 | ₩58,781 | ₩60,383 | +0.98% | 8.4만 |
|---|
| 2026.03.10 | ₩59,048 | ₩60,904 | ₩57,366 | ₩60,237 | +2.01% | 9.5만 |
|---|
| 2026.03.09 | ₩65,336 | ₩67,192 | ₩58,715 | ₩58,902 | -9.85% | 14.8만 |
|---|
| 2026.03.06 | ₩60,998 | ₩62,933 | ₩60,203 | ₩62,933 | +3.17% | 11.2만 |
|---|
| 2026.03.05 | ₩56,806 | ₩59,516 | ₩54,625 | ₩57,246 | +0.78% | 10.3만 |
|---|
| 2026.03.04 | ₩57,673 | ₩58,608 | ₩55,738 | ₩56,472 | -2.08% | 105.8만 |
|---|
| 2026.03.03 | ₩61,411 | ₩64,348 | ₩58,474 | ₩59,809 | -2.61% | 275.6만 |
|---|
| 2026.03.02 | ₩59,542 | ₩59,809 | ₩55,671 | ₩56,205 | -5.61% | 164.5만 |
|---|
| 2026.02.27 | ₩55,671 | ₩57,073 | ₩55,230 | ₩55,671 | 0.00% | 124.3만 |
|---|
| 2026.02.26 | ₩53,668 | ₩55,804 | ₩52,734 | ₩53,401 | -0.50% | 140.4만 |
|---|
| 2026.02.25 | ₩53,935 | ₩54,443 | ₩52,600 | ₩53,134 | -1.49% | 57.6만 |
|---|
| 2026.02.24 | ₩58,741 | ₩59,142 | ₩55,070 | ₩55,671 | -5.23% | 114.2만 |
|---|
| 2026.02.23 | ₩55,938 | ₩60,343 | ₩55,604 | ₩59,275 | +5.97% | 124.9만 |
|---|
| 2026.02.20 | ₩56,872 | ₩56,872 | ₩53,401 | ₩54,469 | -4.23% | 79만 |
|---|
| 2026.02.19 | ₩55,804 | ₩57,340 | ₩55,684 | ₩55,938 | +0.24% | 76.7만 |
|---|
| 2026.02.18 | ₩55,804 | ₩56,338 | ₩53,067 | ₩54,336 | -2.63% | 52.9만 |
|---|
| 2026.02.17 | ₩57,406 | ₩58,741 | ₩55,497 | ₩56,338 | -1.86% | 32.5만 |
|---|
| 2026.02.13 | ₩58,608 | ₩60,410 | ₩55,671 | ₩56,605 | -3.42% | 39.1만 |
|---|
| 2026.02.12 | ₩53,401 | ₩59,008 | ₩51,666 | ₩58,341 | +9.25% | 47.6만 |
|---|
| 2026.02.11 | ₩52,734 | ₩55,604 | ₩51,933 | ₩54,069 | +2.53% | 17.4만 |
|---|
| 2026.02.10 | ₩54,603 | ₩54,736 | ₩53,134 | ₩54,469 | -0.24% | 10.9만 |
|---|
| 2026.02.09 | ₩56,739 | ₩57,273 | ₩53,802 | ₩54,603 | -3.76% | 16.8만 |
|---|
| 2026.02.06 | ₩61,812 | ₩61,812 | ₩55,938 | ₩56,071 | -9.29% | 43.8만 |
|---|
| 2026.02.05 | ₩63,147 | ₩66,484 | ₩61,879 | ₩64,882 | +2.75% | 50.9만 |
|---|
| 2026.02.04 | ₩59,409 | ₩64,482 | ₩58,474 | ₩61,011 | +2.70% | 43.1만 |
|---|
| 2026.02.03 | ₩56,605 | ₩61,945 | ₩56,071 | ₩59,409 | +4.95% | 31.5만 |
|---|
| 2026.02.02 | ₩60,610 | ₩60,610 | ₩56,739 | ₩57,540 | -5.07% | 20.4만 |
|---|
| 2026.01.30 | ₩57,406 | ₩61,011 | ₩56,632 | ₩60,210 | +4.88% | 27.9만 |
|---|
| 2026.01.29 | ₩55,671 | ₩59,622 | ₩55,003 | ₩56,071 | +0.72% | 46.2만 |
|---|
| 2026.01.28 | ₩56,739 | ₩57,006 | ₩55,537 | ₩56,605 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩57,807 | ₩58,341 | ₩57,340 | ₩57,807 | 0.00% | 8.3만 |
|---|
| 2026.01.26 | ₩58,741 | ₩58,741 | ₩57,580 | ₩58,608 | -0.23% | 11.6만 |
|---|
| 2026.01.23 | ₩57,673 | ₩59,142 | ₩57,673 | ₩58,741 | +1.85% | 16.9만 |
|---|
| 2026.01.22 | ₩55,537 | ₩57,259 | ₩55,137 | ₩56,872 | +2.40% | 22.4만 |
|---|
| 2026.01.21 | ₩60,477 | ₩60,477 | ₩56,205 | ₩57,406 | -5.08% | 40.4만 |
|---|
| 2026.01.20 | ₩61,411 | ₩62,733 | ₩59,182 | ₩62,079 | +1.09% | 14.2만 |
|---|
| 2026.01.16 | ₩56,472 | ₩58,074 | ₩56,338 | ₩57,940 | +2.60% | 10.6만 |
|---|
| 2026.01.15 | ₩56,739 | ₩57,139 | ₩55,484 | ₩57,006 | +0.47% | 19만 |
|---|
| 2026.01.14 | ₩57,940 | ₩59,943 | ₩57,740 | ₩58,474 | +0.92% | 18.3만 |
|---|
| 2026.01.13 | ₩57,273 | ₩57,874 | ₩56,605 | ₩57,540 | +0.47% | 15.9만 |
|---|
| 2026.01.12 | ₩59,008 | ₩59,142 | ₩57,273 | ₩57,540 | -2.49% | 13.2만 |
|---|
| 2026.01.09 | ₩58,741 | ₩59,943 | ₩57,006 | ₩57,406 | -2.27% | 22.8만 |
|---|
| 2026.01.08 | ₩59,943 | ₩60,944 | ₩59,542 | ₩59,809 | -0.22% | 23.5만 |
|---|
| 2026.01.07 | ₩57,273 | ₩59,382 | ₩57,139 | ₩59,275 | +3.50% | 16.5만 |
|---|
| 2026.01.06 | ₩60,076 | ₩60,143 | ₩56,338 | ₩56,472 | -6.00% | 21만 |
|---|
| 2026.01.05 | ₩62,212 | ₩62,212 | ₩59,476 | ₩60,744 | -2.36% | 38.7만 |
|---|
| 2026.01.02 | ₩65,149 | ₩65,817 | ₩63,294 | ₩63,681 | -2.25% | 30.2만 |
|---|
| 2025.12.31 | ₩65,149 | ₩67,419 | ₩65,016 | ₩67,286 | +3.28% | 10만 |
|---|
| 2025.12.30 | ₩63,948 | ₩65,283 | ₩63,828 | ₩65,149 | +1.88% | 5.8만 |
|---|
| 2025.12.29 | ₩63,948 | ₩64,709 | ₩62,947 | ₩64,081 | +0.21% | 14.2만 |
|---|
| 2025.12.26 | ₩62,346 | ₩63,214 | ₩62,279 | ₩62,746 | +0.64% | 6.1만 |
|---|
| 2025.12.24 | ₩63,147 | ₩63,214 | ₩62,146 | ₩62,479 | -1.06% | 3.2만 |
|---|
| 2025.12.23 | ₩62,613 | ₩63,748 | ₩62,079 | ₩62,880 | +0.43% | 12.2만 |
|---|
| 2025.12.22 | ₩63,147 | ₩63,681 | ₩62,613 | ₩62,746 | -0.63% | 9.5만 |
|---|
| 2025.12.19 | ₩67,152 | ₩67,352 | ₩64,348 | ₩65,083 | -3.08% | 8.3만 |
|---|
| 2025.12.18 | ₩67,286 | ₩68,754 | ₩65,683 | ₩68,220 | +1.39% | 9.5만 |
|---|
| 2025.12.17 | ₩66,351 | ₩71,157 | ₩65,416 | ₩71,024 | +7.04% | 11.8만 |
|---|
| 2025.12.16 | ₩66,885 | ₩68,354 | ₩65,550 | ₩66,885 | 0.00% | 17.2만 |
|---|
| 2025.12.15 | ₩64,482 | ₩67,019 | ₩64,348 | ₩66,752 | +3.52% | 17.3만 |
|---|
| 2025.12.12 | ₩61,812 | ₩66,752 | ₩61,785 | ₩66,084 | +6.91% | 25.7만 |
|---|
| 2025.12.11 | ₩63,814 | ₩64,882 | ₩61,612 | ₩61,678 | -3.35% | 35.4만 |
|---|
| 2025.12.10 | ₩66,484 | ₩66,484 | ₩61,678 | ₩62,479 | -6.02% | 49.3만 |
|---|
| 2025.12.09 | ₩67,820 | ₩68,153 | ₩65,283 | ₩66,484 | -1.97% | 20.3만 |
|---|
| 2025.12.08 | ₩66,752 | ₩68,073 | ₩66,217 | ₩67,152 | +0.60% | 19.1만 |
|---|
| 2025.12.05 | ₩68,888 | ₩68,888 | ₩66,618 | ₩67,686 | -1.74% | 36.6만 |
|---|
| 2025.12.04 | ₩70,223 | ₩70,757 | ₩68,487 | ₩69,021 | -1.71% | 14만 |
|---|
| 2025.12.03 | ₩73,694 | ₩74,094 | ₩69,689 | ₩69,689 | -5.43% | 5.4만 |
|---|
| 2025.12.02 | ₩74,628 | ₩75,563 | ₩72,799 | ₩73,827 | -1.07% | 11.7만 |
|---|
| 2025.12.01 | ₩77,966 | ₩78,500 | ₩74,762 | ₩76,097 | -2.40% | 11.9만 |
|---|
| 2025.11.28 | ₩76,764 | ₩77,365 | ₩75,189 | ₩75,429 | -1.74% | 6.7만 |
|---|
| 2025.11.26 | ₩80,502 | ₩80,636 | ₩76,364 | ₩77,832 | -3.32% | 18.2만 |
|---|
| 2025.11.25 | ₩86,510 | ₩88,646 | ₩81,437 | ₩81,971 | -5.25% | 23.2만 |
|---|
| 2025.11.24 | ₩89,314 | ₩90,061 | ₩84,574 | ₩85,842 | -3.89% | 15.4만 |
|---|
| 2025.11.21 | ₩95,054 | ₩100,060 | ₩88,980 | ₩91,450 | -3.79% | 39.3만 |
|---|
| 2025.11.20 | ₩82,638 | ₩97,190 | ₩81,597 | ₩96,790 | +17.12% | 31.1만 |
|---|
| 2025.11.19 | ₩88,646 | ₩90,382 | ₩85,175 | ₩87,711 | -1.05% | 9.1만 |
|---|
| 2025.11.18 | ₩89,848 | ₩92,518 | ₩86,670 | ₩89,581 | -0.30% | 24.5만 |
|---|
| 2025.11.17 | ₩83,439 | ₩89,647 | ₩81,303 | ₩87,845 | +5.28% | 19.8만 |
|---|
| 2025.11.14 | ₩86,643 | ₩87,311 | ₩79,301 | ₩82,505 | -4.78% | 25.6만 |
|---|
| 2025.11.13 | ₩76,764 | ₩82,905 | ₩75,963 | ₩81,837 | +6.61% | 26.7만 |
|---|
| 2025.11.12 | ₩75,162 | ₩75,763 | ₩73,360 | ₩75,162 | 0.00% | 10.3만 |
|---|
| 2025.11.11 | ₩75,563 | ₩77,298 | ₩75,362 | ₩76,764 | +1.59% | 10.3만 |
|---|
| 2025.11.10 | ₩74,361 | ₩77,432 | ₩73,480 | ₩74,628 | +0.36% | 16.6만 |
|---|
| 2025.11.07 | ₩82,104 | ₩85,162 | ₩78,366 | ₩78,366 | -4.55% | 33.9만 |
|---|
| 2025.11.06 | ₩76,364 | ₩80,769 | ₩75,029 | ₩79,568 | +4.20% | 20.7만 |
|---|
| 2025.11.05 | ₩80,369 | ₩80,369 | ₩74,361 | ₩76,230 | -5.15% | 12.6만 |
|---|
| 2025.11.04 | ₩77,966 | ₩80,636 | ₩76,804 | ₩80,235 | +2.91% | 17.4만 |
|---|
| 2025.11.03 | ₩72,626 | ₩75,696 | ₩72,492 | ₩73,560 | +1.29% | 5.3만 |
|---|
| 2025.10.31 | ₩73,427 | ₩75,416 | ₩72,092 | ₩73,560 | +0.18% | 10.1만 |
|---|
| 2025.10.30 | ₩74,228 | ₩75,095 | ₩72,092 | ₩75,029 | +1.08% | 9.4만 |
|---|
| 2025.10.29 | ₩72,492 | ₩73,694 | ₩70,356 | ₩72,492 | 0.00% | 12.7만 |
|---|
| 2025.10.28 | ₩72,492 | ₩74,228 | ₩72,492 | ₩73,961 | +2.03% | 8만 |
|---|
| 2025.10.27 | ₩71,825 | ₩73,026 | ₩71,357 | ₩72,225 | +0.56% | 10.4만 |
|---|
| 2025.10.24 | ₩74,228 | ₩74,628 | ₩73,160 | ₩74,628 | +0.54% | 9.7만 |
|---|
| 2025.10.23 | ₩80,903 | ₩81,036 | ₩76,631 | ₩76,898 | -4.95% | 13.9만 |
|---|
| 2025.10.22 | ₩78,099 | ₩83,666 | ₩77,565 | ₩81,170 | +3.93% | 14.8만 |
|---|
| 2025.10.21 | ₩78,767 | ₩79,715 | ₩77,031 | ₩77,699 | -1.36% | 8.4만 |
|---|
| 2025.10.20 | ₩79,568 | ₩79,701 | ₩77,565 | ₩78,633 | -1.17% | 8.4만 |
|---|
| 2025.10.17 | ₩83,172 | ₩84,307 | ₩80,636 | ₩81,971 | -1.44% | 9.1만 |
|---|
| 2025.10.16 | ₩78,366 | ₩83,039 | ₩77,699 | ₩81,570 | +4.09% | 16.9만 |
|---|
| 2025.10.15 | ₩79,034 | ₩83,039 | ₩77,966 | ₩79,568 | +0.68% | 15.6만 |
|---|
| 2025.10.14 | ₩87,044 | ₩88,112 | ₩79,902 | ₩82,638 | -5.06% | 14.2만 |
|---|
| 2025.10.13 | ₩84,641 | ₩85,308 | ₩81,837 | ₩82,772 | -2.21% | 20.2만 |
|---|
| 2025.10.10 | ₩79,434 | ₩91,450 | ₩79,034 | ₩91,316 | +14.96% | 29만 |
|---|