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 | ₩21,525 | ₩22,232 | ₩21,338 | ₩21,391 | -0.62% | 16.3만 |
| 2026.10.08 | ₩21,711 | ₩22,872 | ₩21,384 | ₩22,272 | +2.58% | 15.9만 |
| 2026.10.07 | ₩21,404 | ₩21,591 | ₩20,899 | ₩20,991 | -1.93% | 13.6만 |
| 2026.10.06 | ₩20,404 | ₩20,444 | ₩20,017 | ₩20,310 | -0.46% | 7.7만 |
| 2026.10.05 | ₩20,951 | ₩21,284 | ₩20,670 | ₩20,831 | -0.57% | 10.7만 |
| 2026.10.02 | ₩21,151 | ₩21,364 | ₩20,824 | ₩21,097 | -0.25% | 28.2만 |
| 2026.10.01 | ₩22,926 | ₩23,233 | ₩21,671 | ₩21,925 | -4.37% | 12.8만 |
| 2026.09.30 | ₩22,232 | ₩22,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,886 |
| +2.94% |
| 13.3만 |
| 2026.09.29 | ₩22,058 | ₩22,856 | ₩22,020 | ₩22,352 | +1.33% | 20.1만 |
|---|
| 2026.09.28 | ₩22,565 | ₩23,726 | ₩22,465 | ₩23,072 | +2.25% | 13.7만 |
|---|
| 2026.09.25 | ₩22,072 | ₩22,499 | ₩21,618 | ₩21,845 | -1.03% | 20.2만 |
|---|
| 2026.09.24 | ₩22,939 | ₩23,379 | ₩22,339 | ₩22,766 | -0.76% | 13.8만 |
|---|
| 2026.09.23 | ₩22,005 | ₩22,752 | ₩21,913 | ₩22,472 | +2.12% | 34.6만 |
|---|
| 2026.09.22 | ₩22,685 | ₩22,685 | ₩21,658 | ₩21,765 | -4.06% | 14만 |
|---|
| 2026.09.21 | ₩23,560 | ₩24,113 | ₩22,685 | ₩22,966 | -2.52% | 32만 |
|---|
| 2026.09.18 | ₩25,568 | ₩25,982 | ₩24,981 | ₩24,981 | -2.30% | 8.1만 |
|---|
| 2026.09.17 | ₩25,621 | ₩26,135 | ₩25,408 | ₩26,008 | +1.51% | 25.1만 |
|---|
| 2026.09.16 | ₩27,196 | ₩29,011 | ₩26,649 | ₩27,943 | +2.75% | 57만 |
|---|
| 2026.09.15 | ₩26,996 | ₩28,257 | ₩26,996 | ₩28,063 | +3.95% | 14.2만 |
|---|
| 2026.09.14 | ₩27,436 | ₩27,756 | ₩26,882 | ₩27,409 | -0.10% | 38.5만 |
|---|
| 2026.09.11 | ₩25,268 | ₩25,568 | ₩24,500 | ₩24,834 | -1.72% | 21.5만 |
|---|
| 2026.09.10 | ₩26,315 | ₩26,635 | ₩25,673 | ₩26,635 | +1.22% | 62.4만 |
|---|
| 2026.09.09 | ₩24,474 | ₩24,967 | ₩24,100 | ₩24,941 | +1.91% | 11.2만 |
|---|
| 2026.09.08 | ₩24,247 | ₩24,500 | ₩23,606 | ₩24,273 | +0.11% | 28.6만 |
|---|
| 2026.09.04 | ₩25,861 | ₩25,861 | ₩24,781 | ₩24,781 | -4.18% | 10.2만 |
|---|
| 2026.09.03 | ₩26,822 | ₩27,556 | ₩25,982 | ₩26,128 | -2.59% | 14.8만 |
|---|
| 2026.09.02 | ₩27,623 | ₩27,870 | ₩26,896 | ₩27,009 | -2.22% | 6만 |
|---|
| 2026.09.01 | ₩27,196 | ₩28,050 | ₩26,932 | ₩27,623 | +1.57% | 38.4만 |
|---|
| 2026.08.31 | ₩26,195 | ₩26,435 | ₩25,908 | ₩25,942 | -0.97% | 10.4만 |
|---|
| 2026.08.28 | ₩24,394 | ₩26,128 | ₩24,394 | ₩26,102 | +7.00% | 18.7만 |
|---|
| 2026.08.27 | ₩24,020 | ₩24,727 | ₩23,820 | ₩24,434 | +1.72% | 8.2만 |
|---|
| 2026.08.26 | ₩25,128 | ₩25,128 | ₩24,554 | ₩24,660 | -1.86% | 8.9만 |
|---|
| 2026.08.25 | ₩25,274 | ₩25,741 | ₩25,021 | ₩25,021 | -1.00% | 9.3만 |
|---|
| 2026.08.24 | ₩25,581 | ₩26,956 | ₩25,581 | ₩26,329 | +2.92% | 14만 |
|---|
| 2026.08.21 | ₩25,101 | ₩25,234 | ₩24,761 | ₩24,834 | -1.06% | 9.1만 |
|---|
| 2026.08.20 | ₩25,661 | ₩26,248 | ₩25,402 | ₩26,035 | +1.46% | 39.9만 |
|---|
| 2026.08.19 | ₩24,554 | ₩25,661 | ₩24,300 | ₩24,874 | +1.30% | 16.4만 |
|---|
| 2026.08.18 | ₩25,074 | ₩26,115 | ₩24,727 | ₩26,115 | +4.15% | 29.7만 |
|---|
| 2026.08.17 | ₩23,406 | ₩23,646 | ₩23,113 | ₩23,646 | +1.03% | 16.5만 |
|---|
| 2026.08.14 | ₩23,593 | ₩23,912 | ₩23,206 | ₩23,580 | -0.06% | 11.2만 |
|---|
| 2026.08.13 | ₩24,087 | ₩24,087 | ₩23,233 | ₩23,740 | -1.44% | 11.3만 |
|---|
| 2026.08.12 | ₩24,073 | ₩24,861 | ₩23,913 | ₩24,380 | +1.27% | 13.6만 |
|---|
| 2026.08.11 | ₩25,741 | ₩25,888 | ₩25,248 | ₩25,661 | -0.31% | 3.9만 |
|---|
| 2026.08.10 | ₩25,368 | ₩26,095 | ₩25,368 | ₩26,068 | +2.76% | 5만 |
|---|
| 2026.08.07 | ₩25,474 | ₩26,409 | ₩25,181 | ₩25,381 | -0.37% | 17.7만 |
|---|
| 2026.08.06 | ₩26,462 | ₩26,916 | ₩25,248 | ₩26,649 | +0.71% | 17.8만 |
|---|
| 2026.08.05 | ₩24,700 | ₩25,354 | ₩23,860 | ₩25,354 | +2.65% | 17.3만 |
|---|
| 2026.08.04 | ₩26,275 | ₩26,375 | ₩24,567 | ₩24,874 | -5.33% | 23.4만 |
|---|
| 2026.08.03 | ₩30,452 | ₩30,995 | ₩28,109 | ₩28,243 | -7.25% | 13.4만 |
|---|
| 2026.07.31 | ₩28,971 | ₩31,426 | ₩28,317 | ₩30,505 | +5.30% | 21.9만 |
|---|
| 2026.07.30 | ₩31,866 | ₩32,587 | ₩30,359 | ₩30,359 | -4.73% | 39.7만 |
|---|
| 2026.07.29 | ₩32,120 | ₩34,749 | ₩31,586 | ₩34,749 | +8.18% | 40.1만 |
|---|
| 2026.07.28 | ₩31,826 | ₩33,601 | ₩31,399 | ₩31,519 | -0.96% | 53.8만 |
|---|
| 2026.07.27 | ₩29,077 | ₩31,853 | ₩28,490 | ₩30,052 | +3.35% | 39.7만 |
|---|
| 2026.07.24 | ₩29,011 | ₩30,572 | ₩28,957 | ₩30,225 | +4.19% | 33.8만 |
|---|
| 2026.07.23 | ₩29,224 | ₩29,434 | ₩27,890 | ₩28,971 | -0.87% | 30.5만 |
|---|
| 2026.07.22 | ₩28,797 | ₩28,797 | ₩27,329 | ₩27,997 | -2.78% | 15.7만 |
|---|
| 2026.07.21 | ₩28,744 | ₩28,891 | ₩27,516 | ₩27,743 | -3.48% | 16.8만 |
|---|
| 2026.07.20 | ₩29,491 | ₩30,812 | ₩29,238 | ₩30,732 | +4.21% | 16.3만 |
|---|
| 2026.07.17 | ₩31,640 | ₩32,280 | ₩29,211 | ₩30,559 | -3.42% | 46.8만 |
|---|
| 2026.07.16 | ₩28,183 | ₩29,718 | ₩28,010 | ₩29,411 | +4.36% | 17.4만 |
|---|
| 2026.07.15 | ₩25,968 | ₩28,457 | ₩25,835 | ₩27,209 | +4.78% | 13만 |
|---|
| 2026.07.14 | ₩26,288 | ₩26,702 | ₩25,835 | ₩26,502 | +0.81% | 23만 |
|---|
| 2026.07.13 | ₩26,689 | ₩28,023 | ₩26,407 | ₩27,650 | +3.60% | 19.2만 |
|---|
| 2026.07.10 | ₩25,741 | ₩26,542 | ₩25,354 | ₩25,701 | -0.16% | 14.9만 |
|---|
| 2026.07.09 | ₩26,355 | ₩26,355 | ₩24,907 | ₩25,635 | -2.73% | 15.4만 |
|---|
| 2026.07.08 | ₩28,851 | ₩29,811 | ₩27,850 | ₩28,077 | -2.68% | 17만 |
|---|
| 2026.07.07 | ₩26,689 | ₩28,891 | ₩26,689 | ₩27,890 | +4.50% | 18.9만 |
|---|
| 2026.07.06 | ₩26,008 | ₩26,068 | ₩25,007 | ₩25,501 | -1.95% | 9.8만 |
|---|
| 2026.07.02 | ₩24,220 | ₩27,730 | ₩23,913 | ₩26,849 | +10.85% | 23.2만 |
|---|
| 2026.07.01 | ₩24,180 | ₩24,700 | ₩23,690 | ₩24,594 | +1.71% | 12.4만 |
|---|
| 2026.06.30 | ₩24,394 | ₩24,394 | ₩22,992 | ₩23,219 | -4.81% | 9.9만 |
|---|
| 2026.06.29 | ₩25,248 | ₩26,782 | ₩24,300 | ₩24,327 | -3.65% | 12.2만 |
|---|
| 2026.06.26 | ₩25,341 | ₩25,928 | ₩24,821 | ₩25,681 | +1.34% | 16.7만 |
|---|
| 2026.06.25 | ₩23,313 | ₩25,154 | ₩23,059 | ₩23,766 | +1.95% | 35.6만 |
|---|
| 2026.06.24 | ₩25,675 | ₩26,302 | ₩24,540 | ₩25,474 | -0.78% | 12.6만 |
|---|
| 2026.06.23 | ₩25,861 | ₩26,182 | ₩24,841 | ₩25,808 | -0.21% | 29.3만 |
|---|
| 2026.06.22 | ₩23,473 | ₩23,713 | ₩22,846 | ₩23,113 | -1.53% | 11.3만 |
|---|
| 2026.06.18 | ₩24,207 | ₩24,487 | ₩23,620 | ₩24,107 | -0.41% | 14.1만 |
|---|
| 2026.06.17 | ₩25,128 | ₩26,299 | ₩24,113 | ₩26,195 | +4.25% | 20.3만 |
|---|
| 2026.06.16 | ₩24,447 | ₩25,775 | ₩23,793 | ₩25,728 | +5.24% | 18.7만 |
|---|
| 2026.06.15 | ₩24,754 | ₩24,894 | ₩24,020 | ₩24,620 | -0.54% | 20.4만 |
|---|
| 2026.06.12 | ₩28,384 | ₩28,984 | ₩27,102 | ₩27,503 | -3.10% | 16.7만 |
|---|
| 2026.06.11 | ₩32,680 | ₩33,462 | ₩28,837 | ₩29,077 | -11.02% | 53.4만 |
|---|
| 2026.06.10 | ₩31,853 | ₩34,028 | ₩30,252 | ₩33,895 | +6.41% | 54.3만 |
|---|
| 2026.06.09 | ₩28,784 | ₩34,255 | ₩27,703 | ₩30,692 | +6.63% | 62.1만 |
|---|
| 2026.06.08 | ₩29,878 | ₩30,852 | ₩29,084 | ₩29,985 | +0.36% | 24.6만 |
|---|
| 2026.06.05 | ₩28,690 | ₩32,280 | ₩28,677 | ₩32,067 | +11.77% | 67.2만 |
|---|
| 2026.06.04 | ₩27,957 | ₩28,477 | ₩26,675 | ₩27,156 | -2.86% | 9.7만 |
|---|
| 2026.06.03 | ₩26,675 | ₩27,863 | ₩26,622 | ₩26,996 | +1.20% | 10.5만 |
|---|
| 2026.06.02 | ₩27,503 | ₩27,503 | ₩26,315 | ₩26,342 | -4.22% | 7.6만 |
|---|
| 2026.06.01 | ₩28,664 | ₩29,182 | ₩27,396 | ₩27,903 | -2.65% | 12.2만 |
|---|
| 2026.05.29 | ₩28,397 | ₩29,039 | ₩27,970 | ₩28,050 | -1.22% | 10.8만 |
|---|
| 2026.05.28 | ₩30,652 | ₩31,239 | ₩28,944 | ₩29,344 | -4.27% | 11.5만 |
|---|
| 2026.05.27 | ₩29,638 | ₩30,959 | ₩29,625 | ₩30,332 | +2.34% | 6.7만 |
|---|
| 2026.05.26 | ₩31,653 | ₩31,773 | ₩30,012 | ₩30,505 | -3.63% | 15.6만 |
|---|
| 2026.05.22 | ₩33,895 | ₩34,102 | ₩32,680 | ₩33,321 | -1.69% | 30.5만 |
|---|
| 2026.05.21 | ₩37,258 | ₩37,258 | ₩34,509 | ₩34,762 | -6.70% | 12만 |
|---|
| 2026.05.20 | ₩39,246 | ₩40,100 | ₩36,557 | ₩36,577 | -6.80% | 12.9만 |
|---|
| 2026.05.19 | ₩40,033 | ₩41,578 | ₩39,219 | ₩40,313 | +0.70% | 21.8만 |
|---|
| 2026.05.18 | ₩36,137 | ₩39,833 | ₩36,137 | ₩38,565 | +6.72% | 45.8만 |
|---|
| 2026.05.15 | ₩36,137 | ₩37,031 | ₩35,763 | ₩36,524 | +1.07% | 10.1만 |
|---|
| 2026.05.14 | ₩35,029 | ₩35,096 | ₩33,895 | ₩34,282 | -2.13% | 15.5만 |
|---|
| 2026.05.13 | ₩34,375 | ₩36,110 | ₩34,375 | ₩34,989 | +1.79% | 7.7만 |
|---|
| 2026.05.12 | ₩34,562 | ₩36,737 | ₩34,562 | ₩34,932 | +1.07% | 19.8만 |
|---|
| 2026.05.11 | ₩33,895 | ₩34,108 | ₩33,281 | ₩33,481 | -1.22% | 8.9만 |
|---|
| 2026.05.08 | ₩35,349 | ₩35,543 | ₩33,961 | ₩33,975 | -3.89% | 11.9만 |
|---|
| 2026.05.07 | ₩34,402 | ₩36,637 | ₩34,362 | ₩36,243 | +5.35% | 14.9만 |
|---|
| 2026.05.06 | ₩35,643 | ₩36,450 | ₩34,535 | ₩34,669 | -2.73% | 12.4만 |
|---|
| 2026.05.05 | ₩37,978 | ₩38,232 | ₩36,889 | ₩37,097 | -2.32% | 9.9만 |
|---|
| 2026.05.04 | ₩39,152 | ₩39,766 | ₩37,965 | ₩39,152 | 0.00% | 7.1만 |
|---|
| 2026.05.01 | ₩39,553 | ₩39,806 | ₩38,783 | ₩39,179 | -0.94% | 9.2만 |
|---|
| 2026.04.30 | ₩41,675 | ₩42,342 | ₩39,713 | ₩39,820 | -4.45% | 9.7만 |
|---|
| 2026.04.29 | ₩41,901 | ₩43,276 | ₩41,901 | ₩42,582 | +1.62% | 6.1만 |
|---|
| 2026.04.28 | ₩41,768 | ₩43,690 | ₩41,501 | ₩42,809 | +2.49% | 8.6만 |
|---|
| 2026.04.27 | ₩39,579 | ₩41,021 | ₩39,526 | ₩40,287 | +1.79% | 13만 |
|---|
| 2026.04.24 | ₩40,474 | ₩41,248 | ₩39,593 | ₩39,806 | -1.65% | 19.7만 |
|---|
| 2026.04.23 | ₩40,967 | ₩43,283 | ₩40,474 | ₩41,741 | +1.89% | 13.7만 |
|---|
| 2026.04.22 | ₩40,500 | ₩41,314 | ₩40,193 | ₩40,687 | +0.46% | 12.6만 |
|---|
| 2026.04.21 | ₩41,314 | ₩42,371 | ₩40,167 | ₩42,088 | +1.87% | 15.6만 |
|---|
| 2026.04.20 | ₩43,022 | ₩43,022 | ₩41,581 | ₩41,648 | -3.19% | 9.3만 |
|---|
| 2026.04.17 | ₩42,902 | ₩43,245 | ₩41,288 | ₩42,529 | -0.87% | 19.4만 |
|---|
| 2026.04.16 | ₩45,718 | ₩46,312 | ₩44,690 | ₩44,957 | -1.66% | 13.1만 |
|---|
| 2026.04.15 | ₩47,373 | ₩47,693 | ₩46,158 | ₩46,252 | -2.37% | 11.7만 |
|---|
| 2026.04.14 | ₩48,600 | ₩49,027 | ₩47,359 | ₩47,453 | -2.36% | 9.9만 |
|---|
| 2026.04.13 | ₩54,432 | ₩54,432 | ₩49,855 | ₩49,855 | -8.41% | 15.3만 |
|---|
| 2026.04.10 | ₩53,177 | ₩54,045 | ₩52,977 | ₩53,604 | +0.80% | 8.5만 |
|---|
| 2026.04.09 | ₩54,031 | ₩55,366 | ₩53,124 | ₩53,725 | -0.57% | 7만 |
|---|
| 2026.04.08 | ₩52,177 | ₩54,752 | ₩50,775 | ₩53,378 | +2.30% | 17.4만 |
|---|
| 2026.04.07 | ₩62,051 | ₩63,573 | ₩60,357 | ₩60,357 | -2.73% | 16.3만 |
|---|
| 2026.04.06 | ₩61,384 | ₩62,121 | ₩60,170 | ₩60,637 | -1.22% | 8.3만 |
|---|
| 2026.04.02 | ₩66,055 | ₩66,715 | ₩60,050 | ₩61,851 | -6.36% | 20.9만 |
|---|
| 2026.04.01 | ₩61,251 | ₩61,711 | ₩59,369 | ₩61,024 | -0.37% | 17.4만 |
|---|
| 2026.03.31 | ₩69,391 | ₩69,644 | ₩62,759 | ₩62,852 | -9.42% | 22.3만 |
|---|
| 2026.03.30 | ₩66,095 | ₩73,541 | ₩65,392 | ₩72,247 | +9.31% | 14.4만 |
|---|
| 2026.03.27 | ₩65,855 | ₩68,897 | ₩65,521 | ₩68,230 | +3.61% | 16.5만 |
|---|
| 2026.03.26 | ₩61,811 | ₩64,327 | ₩60,262 | ₩64,160 | +3.80% | 12.6만 |
|---|
| 2026.03.25 | ₩58,715 | ₩60,636 | ₩57,181 | ₩59,142 | +0.73% | 8.4만 |
|---|
| 2026.03.24 | ₩63,399 | ₩63,960 | ₩60,063 | ₩60,890 | -3.96% | 8.2만 |
|---|
| 2026.03.23 | ₩62,185 | ₩62,719 | ₩58,315 | ₩62,145 | -0.06% | 17.3만 |
|---|
| 2026.03.20 | ₩61,958 | ₩67,728 | ₩61,958 | ₩66,215 | +6.87% | 14.7만 |
|---|
| 2026.03.19 | ₩64,787 | ₩65,247 | ₩59,823 | ₩60,971 | -5.89% | 15.7만 |
|---|
| 2026.03.18 | ₩61,131 | ₩61,891 | ₩59,276 | ₩61,891 | +1.24% | 7.5만 |
|---|
| 2026.03.17 | ₩61,384 | ₩61,384 | ₩58,985 | ₩59,996 | -2.26% | 9.8만 |
|---|
| 2026.03.16 | ₩62,238 | ₩62,879 | ₩60,848 | ₩62,465 | +0.36% | 10.2만 |
|---|
| 2026.03.13 | ₩63,466 | ₩65,702 | ₩61,758 | ₩65,174 | +2.69% | 11.4만 |
|---|
| 2026.03.12 | ₩62,292 | ₩65,281 | ₩62,132 | ₩65,281 | +4.80% | 10.2만 |
|---|
| 2026.03.11 | ₩59,770 | ₩61,598 | ₩58,755 | ₩60,357 | +0.98% | 8.4만 |
|---|
| 2026.03.10 | ₩59,022 | ₩60,877 | ₩57,341 | ₩60,210 | +2.01% | 9.5만 |
|---|
| 2026.03.09 | ₩65,307 | ₩67,162 | ₩58,689 | ₩58,875 | -9.85% | 14.8만 |
|---|
| 2026.03.06 | ₩60,971 | ₩62,906 | ₩60,177 | ₩62,906 | +3.17% | 11.2만 |
|---|
| 2026.03.05 | ₩56,780 | ₩59,489 | ₩54,601 | ₩57,221 | +0.78% | 10.3만 |
|---|
| 2026.03.04 | ₩57,648 | ₩58,582 | ₩55,713 | ₩56,447 | -2.08% | 105.8만 |
|---|
| 2026.03.03 | ₩61,384 | ₩64,320 | ₩58,448 | ₩59,783 | -2.61% | 275.6만 |
|---|
| 2026.03.02 | ₩59,516 | ₩59,783 | ₩55,646 | ₩56,180 | -5.61% | 164.5만 |
|---|
| 2026.02.27 | ₩55,646 | ₩57,047 | ₩55,206 | ₩55,646 | 0.00% | 124.3만 |
|---|
| 2026.02.26 | ₩53,644 | ₩55,780 | ₩52,710 | ₩53,378 | -0.50% | 140.4만 |
|---|
| 2026.02.25 | ₩53,911 | ₩54,418 | ₩52,577 | ₩53,111 | -1.49% | 57.6만 |
|---|
| 2026.02.24 | ₩58,715 | ₩59,116 | ₩55,046 | ₩55,646 | -5.23% | 114.2만 |
|---|
| 2026.02.23 | ₩55,913 | ₩60,317 | ₩55,579 | ₩59,249 | +5.97% | 124.9만 |
|---|
| 2026.02.20 | ₩56,847 | ₩56,847 | ₩53,378 | ₩54,445 | -4.23% | 79만 |
|---|
| 2026.02.19 | ₩55,780 | ₩57,314 | ₩55,659 | ₩55,913 | +0.24% | 76.7만 |
|---|
| 2026.02.18 | ₩55,780 | ₩56,313 | ₩53,044 | ₩54,312 | -2.63% | 52.9만 |
|---|
| 2026.02.17 | ₩57,381 | ₩58,715 | ₩55,473 | ₩56,313 | -1.86% | 32.5만 |
|---|
| 2026.02.13 | ₩58,582 | ₩60,383 | ₩55,646 | ₩56,580 | -3.42% | 39.1만 |
|---|
| 2026.02.12 | ₩53,378 | ₩58,982 | ₩51,643 | ₩58,315 | +9.25% | 47.6만 |
|---|
| 2026.02.11 | ₩52,710 | ₩55,579 | ₩51,910 | ₩54,045 | +2.53% | 17.4만 |
|---|
| 2026.02.10 | ₩54,579 | ₩54,712 | ₩53,111 | ₩54,445 | -0.24% | 10.9만 |
|---|
| 2026.02.09 | ₩56,714 | ₩57,247 | ₩53,778 | ₩54,579 | -3.76% | 16.8만 |
|---|
| 2026.02.06 | ₩61,785 | ₩61,785 | ₩55,913 | ₩56,046 | -9.29% | 43.8만 |
|---|
| 2026.02.05 | ₩63,119 | ₩66,455 | ₩61,851 | ₩64,854 | +2.75% | 50.9만 |
|---|
| 2026.02.04 | ₩59,383 | ₩64,453 | ₩58,448 | ₩60,984 | +2.70% | 43.1만 |
|---|
| 2026.02.03 | ₩56,580 | ₩61,918 | ₩56,046 | ₩59,383 | +4.95% | 31.5만 |
|---|
| 2026.02.02 | ₩60,584 | ₩60,584 | ₩56,714 | ₩57,514 | -5.07% | 20.4만 |
|---|
| 2026.01.30 | ₩57,381 | ₩60,984 | ₩56,607 | ₩60,183 | +4.88% | 27.9만 |
|---|
| 2026.01.29 | ₩55,646 | ₩59,596 | ₩54,979 | ₩56,046 | +0.72% | 46.2만 |
|---|
| 2026.01.28 | ₩56,714 | ₩56,981 | ₩55,513 | ₩56,580 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩57,781 | ₩58,315 | ₩57,314 | ₩57,781 | 0.00% | 8.3만 |
|---|
| 2026.01.26 | ₩58,715 | ₩58,715 | ₩57,554 | ₩58,582 | -0.23% | 11.6만 |
|---|
| 2026.01.23 | ₩57,648 | ₩59,116 | ₩57,648 | ₩58,715 | +1.85% | 16.9만 |
|---|
| 2026.01.22 | ₩55,513 | ₩57,234 | ₩55,112 | ₩56,847 | +2.40% | 22.4만 |
|---|
| 2026.01.21 | ₩60,450 | ₩60,450 | ₩56,180 | ₩57,381 | -5.08% | 40.4만 |
|---|
| 2026.01.20 | ₩61,384 | ₩62,705 | ₩59,156 | ₩62,051 | +1.09% | 14.2만 |
|---|
| 2026.01.16 | ₩56,447 | ₩58,048 | ₩56,313 | ₩57,915 | +2.60% | 10.6만 |
|---|
| 2026.01.15 | ₩56,714 | ₩57,114 | ₩55,459 | ₩56,981 | +0.47% | 19만 |
|---|
| 2026.01.14 | ₩57,915 | ₩59,916 | ₩57,715 | ₩58,448 | +0.92% | 18.3만 |
|---|
| 2026.01.13 | ₩57,247 | ₩57,848 | ₩56,580 | ₩57,514 | +0.47% | 15.9만 |
|---|
| 2026.01.12 | ₩58,982 | ₩59,116 | ₩57,247 | ₩57,514 | -2.49% | 13.2만 |
|---|
| 2026.01.09 | ₩58,715 | ₩59,916 | ₩56,981 | ₩57,381 | -2.27% | 22.8만 |
|---|
| 2026.01.08 | ₩59,916 | ₩60,917 | ₩59,516 | ₩59,783 | -0.22% | 23.5만 |
|---|
| 2026.01.07 | ₩57,247 | ₩59,356 | ₩57,114 | ₩59,249 | +3.50% | 16.5만 |
|---|
| 2026.01.06 | ₩60,050 | ₩60,117 | ₩56,313 | ₩56,447 | -6.00% | 21만 |
|---|
| 2026.01.05 | ₩62,185 | ₩62,185 | ₩59,449 | ₩60,717 | -2.36% | 38.7만 |
|---|
| 2026.01.02 | ₩65,121 | ₩65,788 | ₩63,266 | ₩63,653 | -2.25% | 30.2만 |
|---|
| 2025.12.31 | ₩65,121 | ₩67,389 | ₩64,987 | ₩67,256 | +3.28% | 10만 |
|---|
| 2025.12.30 | ₩63,920 | ₩65,254 | ₩63,800 | ₩65,121 | +1.88% | 5.8만 |
|---|
| 2025.12.29 | ₩63,920 | ₩64,680 | ₩62,919 | ₩64,053 | +0.21% | 14.2만 |
|---|
| 2025.12.26 | ₩62,318 | ₩63,186 | ₩62,252 | ₩62,719 | +0.64% | 6.1만 |
|---|
| 2025.12.24 | ₩63,119 | ₩63,186 | ₩62,118 | ₩62,452 | -1.06% | 3.2만 |
|---|
| 2025.12.23 | ₩62,585 | ₩63,720 | ₩62,051 | ₩62,852 | +0.43% | 12.2만 |
|---|
| 2025.12.22 | ₩63,119 | ₩63,653 | ₩62,585 | ₩62,719 | -0.63% | 9.5만 |
|---|
| 2025.12.19 | ₩67,122 | ₩67,322 | ₩64,320 | ₩65,054 | -3.08% | 8.3만 |
|---|
| 2025.12.18 | ₩67,256 | ₩68,724 | ₩65,654 | ₩68,190 | +1.39% | 9.5만 |
|---|
| 2025.12.17 | ₩66,322 | ₩71,126 | ₩65,388 | ₩70,992 | +7.04% | 11.8만 |
|---|
| 2025.12.16 | ₩66,855 | ₩68,323 | ₩65,521 | ₩66,855 | 0.00% | 17.2만 |
|---|
| 2025.12.15 | ₩64,453 | ₩66,989 | ₩64,320 | ₩66,722 | +3.52% | 17.3만 |
|---|
| 2025.12.12 | ₩61,785 | ₩66,722 | ₩61,758 | ₩66,055 | +6.91% | 25.7만 |
|---|
| 2025.12.11 | ₩63,786 | ₩64,854 | ₩61,584 | ₩61,651 | -3.35% | 35.4만 |
|---|
| 2025.12.10 | ₩66,455 | ₩66,455 | ₩61,651 | ₩62,452 | -6.02% | 49.3만 |
|---|
| 2025.12.09 | ₩67,790 | ₩68,123 | ₩65,254 | ₩66,455 | -1.97% | 20.3만 |
|---|
| 2025.12.08 | ₩66,722 | ₩68,043 | ₩66,188 | ₩67,122 | +0.60% | 19.1만 |
|---|
| 2025.12.05 | ₩68,857 | ₩68,857 | ₩66,589 | ₩67,656 | -1.74% | 36.6만 |
|---|
| 2025.12.04 | ₩70,192 | ₩70,725 | ₩68,457 | ₩68,991 | -1.71% | 14만 |
|---|
| 2025.12.03 | ₩73,661 | ₩74,061 | ₩69,658 | ₩69,658 | -5.43% | 5.4만 |
|---|
| 2025.12.02 | ₩74,595 | ₩75,529 | ₩72,767 | ₩73,795 | -1.07% | 11.7만 |
|---|
| 2025.12.01 | ₩77,931 | ₩78,465 | ₩74,729 | ₩76,063 | -2.40% | 11.9만 |
|---|
| 2025.11.28 | ₩76,730 | ₩77,331 | ₩75,156 | ₩75,396 | -1.74% | 6.7만 |
|---|
| 2025.11.26 | ₩80,467 | ₩80,600 | ₩76,330 | ₩77,798 | -3.32% | 18.2만 |
|---|
| 2025.11.25 | ₩86,472 | ₩88,607 | ₩81,401 | ₩81,935 | -5.25% | 23.2만 |
|---|
| 2025.11.24 | ₩89,274 | ₩90,021 | ₩84,537 | ₩85,804 | -3.89% | 15.4만 |
|---|
| 2025.11.21 | ₩95,012 | ₩100,016 | ₩88,940 | ₩91,409 | -3.79% | 39.3만 |
|---|
| 2025.11.20 | ₩82,602 | ₩97,147 | ₩81,561 | ₩96,747 | +17.12% | 31.1만 |
|---|
| 2025.11.19 | ₩88,607 | ₩90,342 | ₩85,137 | ₩87,673 | -1.05% | 9.1만 |
|---|
| 2025.11.18 | ₩89,808 | ₩92,477 | ₩86,632 | ₩89,541 | -0.30% | 24.5만 |
|---|
| 2025.11.17 | ₩83,403 | ₩89,608 | ₩81,267 | ₩87,806 | +5.28% | 19.8만 |
|---|
| 2025.11.14 | ₩86,605 | ₩87,272 | ₩79,266 | ₩82,468 | -4.78% | 25.6만 |
|---|
| 2025.11.13 | ₩76,730 | ₩82,869 | ₩75,930 | ₩81,801 | +6.61% | 26.7만 |
|---|
| 2025.11.12 | ₩75,129 | ₩75,729 | ₩73,327 | ₩75,129 | 0.00% | 10.3만 |
|---|
| 2025.11.11 | ₩75,529 | ₩77,264 | ₩75,329 | ₩76,730 | +1.59% | 10.3만 |
|---|
| 2025.11.10 | ₩74,328 | ₩77,398 | ₩73,448 | ₩74,595 | +0.36% | 16.6만 |
|---|
| 2025.11.07 | ₩82,068 | ₩85,124 | ₩78,332 | ₩78,332 | -4.55% | 33.9만 |
|---|
| 2025.11.06 | ₩76,330 | ₩80,734 | ₩74,996 | ₩79,533 | +4.20% | 20.7만 |
|---|
| 2025.11.05 | ₩80,333 | ₩80,333 | ₩74,328 | ₩76,197 | -5.15% | 12.6만 |
|---|
| 2025.11.04 | ₩77,931 | ₩80,600 | ₩76,770 | ₩80,200 | +2.91% | 17.4만 |
|---|
| 2025.11.03 | ₩72,594 | ₩75,663 | ₩72,460 | ₩73,528 | +1.29% | 5.3만 |
|---|
| 2025.10.31 | ₩73,394 | ₩75,383 | ₩72,060 | ₩73,528 | +0.18% | 10.1만 |
|---|
| 2025.10.30 | ₩74,195 | ₩75,062 | ₩72,060 | ₩74,996 | +1.08% | 9.4만 |
|---|
| 2025.10.29 | ₩72,460 | ₩73,661 | ₩70,325 | ₩72,460 | 0.00% | 12.7만 |
|---|
| 2025.10.28 | ₩72,460 | ₩74,195 | ₩72,460 | ₩73,928 | +2.03% | 8만 |
|---|
| 2025.10.27 | ₩71,793 | ₩72,994 | ₩71,326 | ₩72,193 | +0.56% | 10.4만 |
|---|
| 2025.10.24 | ₩74,195 | ₩74,595 | ₩73,127 | ₩74,595 | +0.54% | 9.7만 |
|---|
| 2025.10.23 | ₩80,867 | ₩81,001 | ₩76,597 | ₩76,864 | -4.95% | 13.9만 |
|---|
| 2025.10.22 | ₩78,065 | ₩83,629 | ₩77,531 | ₩81,134 | +3.93% | 14.8만 |
|---|
| 2025.10.21 | ₩78,732 | ₩79,679 | ₩76,997 | ₩77,664 | -1.36% | 8.4만 |
|---|
| 2025.10.20 | ₩79,533 | ₩79,666 | ₩77,531 | ₩78,599 | -1.17% | 8.4만 |
|---|
| 2025.10.17 | ₩83,136 | ₩84,270 | ₩80,600 | ₩81,935 | -1.44% | 9.1만 |
|---|
| 2025.10.16 | ₩78,332 | ₩83,002 | ₩77,664 | ₩81,534 | +4.09% | 16.9만 |
|---|
| 2025.10.15 | ₩78,999 | ₩83,002 | ₩77,931 | ₩79,533 | +0.68% | 15.6만 |
|---|
| 2025.10.14 | ₩87,005 | ₩88,073 | ₩79,866 | ₩82,602 | -5.06% | 14.2만 |
|---|
| 2025.10.13 | ₩84,603 | ₩85,271 | ₩81,801 | ₩82,735 | -2.21% | 20.2만 |
|---|
| 2025.10.10 | ₩79,399 | ₩91,409 | ₩78,999 | ₩91,276 | +14.96% | 29만 |
|---|