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 | ₩21,549 | ₩22,257 | ₩21,362 | ₩21,415 | -0.62% | 16.3만 |
| 2026.10.08 | ₩21,736 | ₩22,898 | ₩21,409 | ₩22,297 | +2.58% | 15.9만 |
| 2026.10.07 | ₩21,429 | ₩21,616 | ₩20,922 | ₩21,014 | -1.93% | 13.6만 |
| 2026.10.06 | ₩20,427 | ₩20,467 | ₩20,039 | ₩20,333 | -0.46% | 7.7만 |
| 2026.10.05 | ₩20,974 | ₩21,308 | ₩20,694 | ₩20,854 | -0.57% | 10.7만 |
| 2026.10.02 | ₩21,175 | ₩21,389 | ₩20,847 | ₩21,121 | -0.25% | 28.2만 |
| 2026.10.01 | ₩22,952 | ₩23,259 | ₩21,696 | ₩21,950 | -4.37% | 12.8만 |
| 2026.09.30 | ₩22,257 | ₩23,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,912 |
| +2.94% |
| 13.3만 |
| 2026.09.29 | ₩22,083 | ₩22,882 | ₩22,045 | ₩22,377 | +1.33% | 20.1만 |
|---|
| 2026.09.28 | ₩22,591 | ₩23,753 | ₩22,491 | ₩23,099 | +2.25% | 13.7만 |
|---|
| 2026.09.25 | ₩22,097 | ₩22,524 | ₩21,642 | ₩21,870 | -1.03% | 20.2만 |
|---|
| 2026.09.24 | ₩22,965 | ₩23,406 | ₩22,364 | ₩22,791 | -0.76% | 13.8만 |
|---|
| 2026.09.23 | ₩22,030 | ₩22,778 | ₩21,938 | ₩22,497 | +2.12% | 34.6만 |
|---|
| 2026.09.22 | ₩22,711 | ₩22,711 | ₩21,682 | ₩21,789 | -4.06% | 14만 |
|---|
| 2026.09.21 | ₩23,586 | ₩24,141 | ₩22,711 | ₩22,992 | -2.52% | 32만 |
|---|
| 2026.09.18 | ₩25,597 | ₩26,011 | ₩25,009 | ₩25,009 | -2.30% | 8.1만 |
|---|
| 2026.09.17 | ₩25,650 | ₩26,165 | ₩25,436 | ₩26,038 | +1.51% | 25.1만 |
|---|
| 2026.09.16 | ₩27,227 | ₩29,044 | ₩26,679 | ₩27,975 | +2.75% | 57만 |
|---|
| 2026.09.15 | ₩27,026 | ₩28,289 | ₩27,026 | ₩28,095 | +3.95% | 14.2만 |
|---|
| 2026.09.14 | ₩27,467 | ₩27,788 | ₩26,913 | ₩27,440 | -0.10% | 38.5만 |
|---|
| 2026.09.11 | ₩25,296 | ₩25,597 | ₩24,528 | ₩24,862 | -1.72% | 21.5만 |
|---|
| 2026.09.10 | ₩26,345 | ₩26,666 | ₩25,702 | ₩26,666 | +1.22% | 62.4만 |
|---|
| 2026.09.09 | ₩24,501 | ₩24,996 | ₩24,127 | ₩24,969 | +1.91% | 11.2만 |
|---|
| 2026.09.08 | ₩24,274 | ₩24,528 | ₩23,633 | ₩24,301 | +0.11% | 28.6만 |
|---|
| 2026.09.04 | ₩25,891 | ₩25,891 | ₩24,809 | ₩24,809 | -4.18% | 10.2만 |
|---|
| 2026.09.03 | ₩26,853 | ₩27,587 | ₩26,011 | ₩26,158 | -2.59% | 14.8만 |
|---|
| 2026.09.02 | ₩27,654 | ₩27,901 | ₩26,926 | ₩27,040 | -2.22% | 6만 |
|---|
| 2026.09.01 | ₩27,227 | ₩28,082 | ₩26,962 | ₩27,654 | +1.57% | 38.4만 |
|---|
| 2026.08.31 | ₩26,225 | ₩26,465 | ₩25,937 | ₩25,971 | -0.97% | 10.4만 |
|---|
| 2026.08.28 | ₩24,421 | ₩26,158 | ₩24,421 | ₩26,131 | +7.00% | 18.7만 |
|---|
| 2026.08.27 | ₩24,047 | ₩24,755 | ₩23,847 | ₩24,461 | +1.72% | 8.2만 |
|---|
| 2026.08.26 | ₩25,156 | ₩25,156 | ₩24,581 | ₩24,688 | -1.86% | 8.9만 |
|---|
| 2026.08.25 | ₩25,303 | ₩25,770 | ₩25,049 | ₩25,049 | -1.00% | 9.3만 |
|---|
| 2026.08.24 | ₩25,610 | ₩26,986 | ₩25,610 | ₩26,358 | +2.92% | 14만 |
|---|
| 2026.08.21 | ₩25,129 | ₩25,263 | ₩24,789 | ₩24,862 | -1.06% | 9.1만 |
|---|
| 2026.08.20 | ₩25,690 | ₩26,278 | ₩25,431 | ₩26,064 | +1.46% | 39.9만 |
|---|
| 2026.08.19 | ₩24,581 | ₩25,690 | ₩24,328 | ₩24,902 | +1.30% | 16.4만 |
|---|
| 2026.08.18 | ₩25,103 | ₩26,145 | ₩24,755 | ₩26,145 | +4.15% | 29.7만 |
|---|
| 2026.08.17 | ₩23,433 | ₩23,673 | ₩23,139 | ₩23,673 | +1.03% | 16.5만 |
|---|
| 2026.08.14 | ₩23,620 | ₩23,939 | ₩23,232 | ₩23,606 | -0.06% | 11.2만 |
|---|
| 2026.08.13 | ₩24,114 | ₩24,114 | ₩23,259 | ₩23,767 | -1.44% | 11.3만 |
|---|
| 2026.08.12 | ₩24,101 | ₩24,889 | ₩23,940 | ₩24,408 | +1.27% | 13.6만 |
|---|
| 2026.08.11 | ₩25,770 | ₩25,917 | ₩25,276 | ₩25,690 | -0.31% | 3.9만 |
|---|
| 2026.08.10 | ₩25,396 | ₩26,125 | ₩25,396 | ₩26,098 | +2.76% | 5만 |
|---|
| 2026.08.07 | ₩25,503 | ₩26,438 | ₩25,209 | ₩25,410 | -0.37% | 17.7만 |
|---|
| 2026.08.06 | ₩26,492 | ₩26,946 | ₩25,276 | ₩26,679 | +0.71% | 17.8만 |
|---|
| 2026.08.05 | ₩24,728 | ₩25,383 | ₩23,887 | ₩25,383 | +2.65% | 17.3만 |
|---|
| 2026.08.04 | ₩26,305 | ₩26,405 | ₩24,595 | ₩24,902 | -5.33% | 23.4만 |
|---|
| 2026.08.03 | ₩30,486 | ₩31,030 | ₩28,140 | ₩28,275 | -7.25% | 13.4만 |
|---|
| 2026.07.31 | ₩29,003 | ₩31,462 | ₩28,349 | ₩30,540 | +5.30% | 21.9만 |
|---|
| 2026.07.30 | ₩31,902 | ₩32,624 | ₩30,393 | ₩30,393 | -4.73% | 39.7만 |
|---|
| 2026.07.29 | ₩32,156 | ₩34,788 | ₩31,622 | ₩34,788 | +8.18% | 40.1만 |
|---|
| 2026.07.28 | ₩31,862 | ₩33,639 | ₩31,435 | ₩31,555 | -0.96% | 53.8만 |
|---|
| 2026.07.27 | ₩29,110 | ₩31,889 | ₩28,523 | ₩30,086 | +3.35% | 39.7만 |
|---|
| 2026.07.24 | ₩29,044 | ₩30,607 | ₩28,990 | ₩30,259 | +4.19% | 33.8만 |
|---|
| 2026.07.23 | ₩29,257 | ₩29,467 | ₩27,921 | ₩29,003 | -0.87% | 30.5만 |
|---|
| 2026.07.22 | ₩28,830 | ₩28,830 | ₩27,360 | ₩28,028 | -2.78% | 15.7만 |
|---|
| 2026.07.21 | ₩28,776 | ₩28,923 | ₩27,547 | ₩27,774 | -3.48% | 16.8만 |
|---|
| 2026.07.20 | ₩29,524 | ₩30,847 | ₩29,271 | ₩30,767 | +4.21% | 16.3만 |
|---|
| 2026.07.17 | ₩31,675 | ₩32,317 | ₩29,244 | ₩30,593 | -3.42% | 46.8만 |
|---|
| 2026.07.16 | ₩28,215 | ₩29,752 | ₩28,042 | ₩29,444 | +4.36% | 17.4만 |
|---|
| 2026.07.15 | ₩25,998 | ₩28,489 | ₩25,864 | ₩27,240 | +4.78% | 13만 |
|---|
| 2026.07.14 | ₩26,318 | ₩26,732 | ₩25,864 | ₩26,532 | +0.81% | 23만 |
|---|
| 2026.07.13 | ₩26,719 | ₩28,055 | ₩26,437 | ₩27,681 | +3.60% | 19.2만 |
|---|
| 2026.07.10 | ₩25,770 | ₩26,572 | ₩25,383 | ₩25,730 | -0.16% | 14.9만 |
|---|
| 2026.07.09 | ₩26,385 | ₩26,385 | ₩24,936 | ₩25,664 | -2.73% | 15.4만 |
|---|
| 2026.07.08 | ₩28,883 | ₩29,845 | ₩27,881 | ₩28,108 | -2.68% | 17만 |
|---|
| 2026.07.07 | ₩26,719 | ₩28,923 | ₩26,719 | ₩27,921 | +4.50% | 18.9만 |
|---|
| 2026.07.06 | ₩26,038 | ₩26,098 | ₩25,036 | ₩25,530 | -1.95% | 9.8만 |
|---|
| 2026.07.02 | ₩24,247 | ₩27,761 | ₩23,940 | ₩26,879 | +10.85% | 23.2만 |
|---|
| 2026.07.01 | ₩24,207 | ₩24,728 | ₩23,717 | ₩24,622 | +1.71% | 12.4만 |
|---|
| 2026.06.30 | ₩24,421 | ₩24,421 | ₩23,018 | ₩23,246 | -4.81% | 9.9만 |
|---|
| 2026.06.29 | ₩25,276 | ₩26,813 | ₩24,328 | ₩24,354 | -3.65% | 12.2만 |
|---|
| 2026.06.26 | ₩25,370 | ₩25,958 | ₩24,849 | ₩25,710 | +1.34% | 16.7만 |
|---|
| 2026.06.25 | ₩23,339 | ₩25,183 | ₩23,085 | ₩23,793 | +1.95% | 35.6만 |
|---|
| 2026.06.24 | ₩25,704 | ₩26,332 | ₩24,568 | ₩25,503 | -0.78% | 12.6만 |
|---|
| 2026.06.23 | ₩25,891 | ₩26,211 | ₩24,869 | ₩25,837 | -0.21% | 29.3만 |
|---|
| 2026.06.22 | ₩23,499 | ₩23,740 | ₩22,871 | ₩23,139 | -1.53% | 11.3만 |
|---|
| 2026.06.18 | ₩24,234 | ₩24,515 | ₩23,646 | ₩24,134 | -0.41% | 14.1만 |
|---|
| 2026.06.17 | ₩25,156 | ₩26,329 | ₩24,141 | ₩26,225 | +4.25% | 20.3만 |
|---|
| 2026.06.16 | ₩24,475 | ₩25,804 | ₩23,820 | ₩25,757 | +5.24% | 18.7만 |
|---|
| 2026.06.15 | ₩24,782 | ₩24,922 | ₩24,047 | ₩24,648 | -0.54% | 20.4만 |
|---|
| 2026.06.12 | ₩28,416 | ₩29,017 | ₩27,133 | ₩27,534 | -3.10% | 16.7만 |
|---|
| 2026.06.11 | ₩32,717 | ₩33,500 | ₩28,870 | ₩29,110 | -11.02% | 53.4만 |
|---|
| 2026.06.10 | ₩31,889 | ₩34,067 | ₩30,286 | ₩33,933 | +6.41% | 54.3만 |
|---|
| 2026.06.09 | ₩28,816 | ₩34,294 | ₩27,734 | ₩30,727 | +6.63% | 62.1만 |
|---|
| 2026.06.08 | ₩29,912 | ₩30,887 | ₩29,117 | ₩30,019 | +0.36% | 24.6만 |
|---|
| 2026.06.05 | ₩28,723 | ₩32,317 | ₩28,710 | ₩32,103 | +11.77% | 67.2만 |
|---|
| 2026.06.04 | ₩27,988 | ₩28,509 | ₩26,706 | ₩27,187 | -2.86% | 9.7만 |
|---|
| 2026.06.03 | ₩26,706 | ₩27,895 | ₩26,652 | ₩27,026 | +1.20% | 10.5만 |
|---|
| 2026.06.02 | ₩27,534 | ₩27,534 | ₩26,345 | ₩26,372 | -4.22% | 7.6만 |
|---|
| 2026.06.01 | ₩28,696 | ₩29,215 | ₩27,427 | ₩27,935 | -2.65% | 12.2만 |
|---|
| 2026.05.29 | ₩28,429 | ₩29,072 | ₩28,002 | ₩28,082 | -1.22% | 10.8만 |
|---|
| 2026.05.28 | ₩30,687 | ₩31,275 | ₩28,977 | ₩29,378 | -4.27% | 11.5만 |
|---|
| 2026.05.27 | ₩29,671 | ₩30,994 | ₩29,658 | ₩30,366 | +2.34% | 6.7만 |
|---|
| 2026.05.26 | ₩31,689 | ₩31,809 | ₩30,046 | ₩30,540 | -3.63% | 15.6만 |
|---|
| 2026.05.22 | ₩33,933 | ₩34,140 | ₩32,717 | ₩33,359 | -1.69% | 30.5만 |
|---|
| 2026.05.21 | ₩37,300 | ₩37,300 | ₩34,548 | ₩34,801 | -6.70% | 12만 |
|---|
| 2026.05.20 | ₩39,290 | ₩40,145 | ₩36,598 | ₩36,618 | -6.80% | 12.9만 |
|---|
| 2026.05.19 | ₩40,079 | ₩41,626 | ₩39,264 | ₩40,359 | +0.70% | 21.8만 |
|---|
| 2026.05.18 | ₩36,178 | ₩39,878 | ₩36,178 | ₩38,609 | +6.72% | 45.8만 |
|---|
| 2026.05.15 | ₩36,178 | ₩37,073 | ₩35,803 | ₩36,565 | +1.07% | 10.1만 |
|---|
| 2026.05.14 | ₩35,069 | ₩35,135 | ₩33,933 | ₩34,321 | -2.13% | 15.5만 |
|---|
| 2026.05.13 | ₩34,414 | ₩36,151 | ₩34,414 | ₩35,029 | +1.79% | 7.7만 |
|---|
| 2026.05.12 | ₩34,601 | ₩36,779 | ₩34,601 | ₩34,971 | +1.07% | 19.8만 |
|---|
| 2026.05.11 | ₩33,933 | ₩34,147 | ₩33,319 | ₩33,519 | -1.22% | 8.9만 |
|---|
| 2026.05.08 | ₩35,389 | ₩35,583 | ₩34,000 | ₩34,013 | -3.89% | 11.9만 |
|---|
| 2026.05.07 | ₩34,441 | ₩36,679 | ₩34,401 | ₩36,284 | +5.35% | 14.9만 |
|---|
| 2026.05.06 | ₩35,683 | ₩36,491 | ₩34,574 | ₩34,708 | -2.73% | 12.4만 |
|---|
| 2026.05.05 | ₩38,021 | ₩38,275 | ₩36,931 | ₩37,139 | -2.32% | 9.9만 |
|---|
| 2026.05.04 | ₩39,197 | ₩39,811 | ₩38,008 | ₩39,197 | 0.00% | 7.1만 |
|---|
| 2026.05.01 | ₩39,598 | ₩39,851 | ₩38,827 | ₩39,223 | -0.94% | 9.2만 |
|---|
| 2026.04.30 | ₩41,722 | ₩42,390 | ₩39,758 | ₩39,865 | -4.45% | 9.7만 |
|---|
| 2026.04.29 | ₩41,949 | ₩43,325 | ₩41,949 | ₩42,630 | +1.62% | 6.1만 |
|---|
| 2026.04.28 | ₩41,815 | ₩43,739 | ₩41,548 | ₩42,857 | +2.49% | 8.6만 |
|---|
| 2026.04.27 | ₩39,624 | ₩41,067 | ₩39,571 | ₩40,332 | +1.79% | 13만 |
|---|
| 2026.04.24 | ₩40,519 | ₩41,294 | ₩39,638 | ₩39,851 | -1.65% | 19.7만 |
|---|
| 2026.04.23 | ₩41,014 | ₩43,332 | ₩40,519 | ₩41,789 | +1.89% | 13.7만 |
|---|
| 2026.04.22 | ₩40,546 | ₩41,361 | ₩40,239 | ₩40,733 | +0.46% | 12.6만 |
|---|
| 2026.04.21 | ₩41,361 | ₩42,419 | ₩40,212 | ₩42,136 | +1.87% | 15.6만 |
|---|
| 2026.04.20 | ₩43,071 | ₩43,071 | ₩41,628 | ₩41,695 | -3.19% | 9.3만 |
|---|
| 2026.04.17 | ₩42,951 | ₩43,294 | ₩41,334 | ₩42,577 | -0.87% | 19.4만 |
|---|
| 2026.04.16 | ₩45,770 | ₩46,364 | ₩44,741 | ₩45,008 | -1.66% | 13.1만 |
|---|
| 2026.04.15 | ₩47,426 | ₩47,747 | ₩46,211 | ₩46,304 | -2.37% | 11.7만 |
|---|
| 2026.04.14 | ₩48,655 | ₩49,083 | ₩47,413 | ₩47,506 | -2.36% | 9.9만 |
|---|
| 2026.04.13 | ₩54,493 | ₩54,493 | ₩49,911 | ₩49,911 | -8.41% | 15.3만 |
|---|
| 2026.04.10 | ₩53,238 | ₩54,106 | ₩53,037 | ₩53,665 | +0.80% | 8.5만 |
|---|
| 2026.04.09 | ₩54,093 | ₩55,429 | ₩53,184 | ₩53,785 | -0.57% | 7만 |
|---|
| 2026.04.08 | ₩52,236 | ₩54,814 | ₩50,833 | ₩53,438 | +2.30% | 17.4만 |
|---|
| 2026.04.07 | ₩62,122 | ₩63,645 | ₩60,425 | ₩60,425 | -2.73% | 16.3만 |
|---|
| 2026.04.06 | ₩61,454 | ₩62,191 | ₩60,238 | ₩60,706 | -1.22% | 8.3만 |
|---|
| 2026.04.02 | ₩66,130 | ₩66,791 | ₩60,118 | ₩61,921 | -6.36% | 20.9만 |
|---|
| 2026.04.01 | ₩61,320 | ₩61,781 | ₩59,436 | ₩61,093 | -0.37% | 17.4만 |
|---|
| 2026.03.31 | ₩69,469 | ₩69,723 | ₩62,830 | ₩62,923 | -9.42% | 22.3만 |
|---|
| 2026.03.30 | ₩66,170 | ₩73,624 | ₩65,466 | ₩72,328 | +9.31% | 14.4만 |
|---|
| 2026.03.27 | ₩65,929 | ₩68,975 | ₩65,595 | ₩68,307 | +3.61% | 16.5만 |
|---|
| 2026.03.26 | ₩61,881 | ₩64,399 | ₩60,330 | ₩64,232 | +3.80% | 12.6만 |
|---|
| 2026.03.25 | ₩58,782 | ₩60,704 | ₩57,245 | ₩59,209 | +0.73% | 8.4만 |
|---|
| 2026.03.24 | ₩63,471 | ₩64,032 | ₩60,131 | ₩60,959 | -3.96% | 8.2만 |
|---|
| 2026.03.23 | ₩62,255 | ₩62,790 | ₩58,381 | ₩62,215 | -0.06% | 17.3만 |
|---|
| 2026.03.20 | ₩62,028 | ₩67,805 | ₩62,028 | ₩66,290 | +6.87% | 14.7만 |
|---|
| 2026.03.19 | ₩64,860 | ₩65,321 | ₩59,891 | ₩61,040 | -5.89% | 15.7만 |
|---|
| 2026.03.18 | ₩61,200 | ₩61,961 | ₩59,343 | ₩61,961 | +1.24% | 7.5만 |
|---|
| 2026.03.17 | ₩61,454 | ₩61,454 | ₩59,052 | ₩60,064 | -2.26% | 9.8만 |
|---|
| 2026.03.16 | ₩62,309 | ₩62,950 | ₩60,917 | ₩62,536 | +0.36% | 10.2만 |
|---|
| 2026.03.13 | ₩63,538 | ₩65,777 | ₩61,828 | ₩65,248 | +2.69% | 11.4만 |
|---|
| 2026.03.12 | ₩62,362 | ₩65,355 | ₩62,202 | ₩65,355 | +4.80% | 10.2만 |
|---|
| 2026.03.11 | ₩59,837 | ₩61,667 | ₩58,822 | ₩60,425 | +0.98% | 8.4만 |
|---|
| 2026.03.10 | ₩59,089 | ₩60,946 | ₩57,406 | ₩60,278 | +2.01% | 9.5만 |
|---|
| 2026.03.09 | ₩65,381 | ₩67,238 | ₩58,755 | ₩58,942 | -9.85% | 14.8만 |
|---|
| 2026.03.06 | ₩61,040 | ₩62,977 | ₩60,245 | ₩62,977 | +3.17% | 11.2만 |
|---|
| 2026.03.05 | ₩56,845 | ₩59,557 | ₩54,663 | ₩57,286 | +0.78% | 10.3만 |
|---|
| 2026.03.04 | ₩57,713 | ₩58,648 | ₩55,776 | ₩56,511 | -2.08% | 105.8만 |
|---|
| 2026.03.03 | ₩61,454 | ₩64,393 | ₩58,515 | ₩59,851 | -2.61% | 275.6만 |
|---|
| 2026.03.02 | ₩59,583 | ₩59,851 | ₩55,709 | ₩56,243 | -5.61% | 164.5만 |
|---|
| 2026.02.27 | ₩55,709 | ₩57,112 | ₩55,268 | ₩55,709 | 0.00% | 124.3만 |
|---|
| 2026.02.26 | ₩53,705 | ₩55,843 | ₩52,770 | ₩53,438 | -0.50% | 140.4만 |
|---|
| 2026.02.25 | ₩53,972 | ₩54,480 | ₩52,636 | ₩53,171 | -1.49% | 57.6만 |
|---|
| 2026.02.24 | ₩58,782 | ₩59,183 | ₩55,108 | ₩55,709 | -5.23% | 114.2만 |
|---|
| 2026.02.23 | ₩55,976 | ₩60,385 | ₩55,642 | ₩59,316 | +5.97% | 124.9만 |
|---|
| 2026.02.20 | ₩56,911 | ₩56,911 | ₩53,438 | ₩54,507 | -4.23% | 79만 |
|---|
| 2026.02.19 | ₩55,843 | ₩57,379 | ₩55,722 | ₩55,976 | +0.24% | 76.7만 |
|---|
| 2026.02.18 | ₩55,843 | ₩56,377 | ₩53,104 | ₩54,373 | -2.63% | 52.9만 |
|---|
| 2026.02.17 | ₩57,446 | ₩58,782 | ₩55,535 | ₩56,377 | -1.86% | 32.5만 |
|---|
| 2026.02.13 | ₩58,648 | ₩60,452 | ₩55,709 | ₩56,644 | -3.42% | 39.1만 |
|---|
| 2026.02.12 | ₩53,438 | ₩59,049 | ₩51,701 | ₩58,381 | +9.25% | 47.6만 |
|---|
| 2026.02.11 | ₩52,770 | ₩55,642 | ₩51,968 | ₩54,106 | +2.53% | 17.4만 |
|---|
| 2026.02.10 | ₩54,640 | ₩54,774 | ₩53,171 | ₩54,507 | -0.24% | 10.9만 |
|---|
| 2026.02.09 | ₩56,778 | ₩57,312 | ₩53,839 | ₩54,640 | -3.76% | 16.8만 |
|---|
| 2026.02.06 | ₩61,854 | ₩61,854 | ₩55,976 | ₩56,110 | -9.29% | 43.8만 |
|---|
| 2026.02.05 | ₩63,190 | ₩66,530 | ₩61,921 | ₩64,927 | +2.75% | 50.9만 |
|---|
| 2026.02.04 | ₩59,450 | ₩64,526 | ₩58,515 | ₩61,053 | +2.70% | 43.1만 |
|---|
| 2026.02.03 | ₩56,644 | ₩61,988 | ₩56,110 | ₩59,450 | +4.95% | 31.5만 |
|---|
| 2026.02.02 | ₩60,652 | ₩60,652 | ₩56,778 | ₩57,579 | -5.07% | 20.4만 |
|---|
| 2026.01.30 | ₩57,446 | ₩61,053 | ₩56,671 | ₩60,251 | +4.88% | 27.9만 |
|---|
| 2026.01.29 | ₩55,709 | ₩59,664 | ₩55,041 | ₩56,110 | +0.72% | 46.2만 |
|---|
| 2026.01.28 | ₩56,778 | ₩57,045 | ₩55,576 | ₩56,644 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩57,847 | ₩58,381 | ₩57,379 | ₩57,847 | 0.00% | 8.3만 |
|---|
| 2026.01.26 | ₩58,782 | ₩58,782 | ₩57,620 | ₩58,648 | -0.23% | 11.6만 |
|---|
| 2026.01.23 | ₩57,713 | ₩59,183 | ₩57,713 | ₩58,782 | +1.85% | 16.9만 |
|---|
| 2026.01.22 | ₩55,576 | ₩57,299 | ₩55,175 | ₩56,911 | +2.40% | 22.4만 |
|---|
| 2026.01.21 | ₩60,519 | ₩60,519 | ₩56,243 | ₩57,446 | -5.08% | 40.4만 |
|---|
| 2026.01.20 | ₩61,454 | ₩62,776 | ₩59,223 | ₩62,122 | +1.09% | 14.2만 |
|---|
| 2026.01.16 | ₩56,511 | ₩58,114 | ₩56,377 | ₩57,980 | +2.60% | 10.6만 |
|---|
| 2026.01.15 | ₩56,778 | ₩57,179 | ₩55,522 | ₩57,045 | +0.47% | 19만 |
|---|
| 2026.01.14 | ₩57,980 | ₩59,984 | ₩57,780 | ₩58,515 | +0.92% | 18.3만 |
|---|
| 2026.01.13 | ₩57,312 | ₩57,913 | ₩56,644 | ₩57,579 | +0.47% | 15.9만 |
|---|
| 2026.01.12 | ₩59,049 | ₩59,183 | ₩57,312 | ₩57,579 | -2.49% | 13.2만 |
|---|
| 2026.01.09 | ₩58,782 | ₩59,984 | ₩57,045 | ₩57,446 | -2.27% | 22.8만 |
|---|
| 2026.01.08 | ₩59,984 | ₩60,986 | ₩59,583 | ₩59,851 | -0.22% | 23.5만 |
|---|
| 2026.01.07 | ₩57,312 | ₩59,423 | ₩57,179 | ₩59,316 | +3.50% | 16.5만 |
|---|
| 2026.01.06 | ₩60,118 | ₩60,185 | ₩56,377 | ₩56,511 | -6.00% | 21만 |
|---|
| 2026.01.05 | ₩62,255 | ₩62,255 | ₩59,517 | ₩60,786 | -2.36% | 38.7만 |
|---|
| 2026.01.02 | ₩65,194 | ₩65,862 | ₩63,337 | ₩63,725 | -2.25% | 30.2만 |
|---|
| 2025.12.31 | ₩65,194 | ₩67,465 | ₩65,061 | ₩67,332 | +3.28% | 10만 |
|---|
| 2025.12.30 | ₩63,992 | ₩65,328 | ₩63,872 | ₩65,194 | +1.88% | 5.8만 |
|---|
| 2025.12.29 | ₩63,992 | ₩64,753 | ₩62,990 | ₩64,126 | +0.21% | 14.2만 |
|---|
| 2025.12.26 | ₩62,389 | ₩63,257 | ₩62,322 | ₩62,790 | +0.64% | 6.1만 |
|---|
| 2025.12.24 | ₩63,190 | ₩63,257 | ₩62,188 | ₩62,522 | -1.06% | 3.2만 |
|---|
| 2025.12.23 | ₩62,656 | ₩63,792 | ₩62,122 | ₩62,923 | +0.43% | 12.2만 |
|---|
| 2025.12.22 | ₩63,190 | ₩63,725 | ₩62,656 | ₩62,790 | -0.63% | 9.5만 |
|---|
| 2025.12.19 | ₩67,198 | ₩67,399 | ₩64,393 | ₩65,128 | -3.08% | 8.3만 |
|---|
| 2025.12.18 | ₩67,332 | ₩68,801 | ₩65,729 | ₩68,267 | +1.39% | 9.5만 |
|---|
| 2025.12.17 | ₩66,397 | ₩71,206 | ₩65,462 | ₩71,073 | +7.04% | 11.8만 |
|---|
| 2025.12.16 | ₩66,931 | ₩68,401 | ₩65,595 | ₩66,931 | 0.00% | 17.2만 |
|---|
| 2025.12.15 | ₩64,526 | ₩67,065 | ₩64,393 | ₩66,798 | +3.52% | 17.3만 |
|---|
| 2025.12.12 | ₩61,854 | ₩66,798 | ₩61,828 | ₩66,130 | +6.91% | 25.7만 |
|---|
| 2025.12.11 | ₩63,858 | ₩64,927 | ₩61,654 | ₩61,721 | -3.35% | 35.4만 |
|---|
| 2025.12.10 | ₩66,530 | ₩66,530 | ₩61,721 | ₩62,522 | -6.02% | 49.3만 |
|---|
| 2025.12.09 | ₩67,866 | ₩68,200 | ₩65,328 | ₩66,530 | -1.97% | 20.3만 |
|---|
| 2025.12.08 | ₩66,798 | ₩68,120 | ₩66,263 | ₩67,198 | +0.60% | 19.1만 |
|---|
| 2025.12.05 | ₩68,935 | ₩68,935 | ₩66,664 | ₩67,733 | -1.74% | 36.6만 |
|---|
| 2025.12.04 | ₩70,271 | ₩70,805 | ₩68,534 | ₩69,069 | -1.71% | 14만 |
|---|
| 2025.12.03 | ₩73,744 | ₩74,145 | ₩69,737 | ₩69,737 | -5.43% | 5.4만 |
|---|
| 2025.12.02 | ₩74,680 | ₩75,615 | ₩72,849 | ₩73,878 | -1.07% | 11.7만 |
|---|
| 2025.12.01 | ₩78,019 | ₩78,554 | ₩74,813 | ₩76,149 | -2.40% | 11.9만 |
|---|
| 2025.11.28 | ₩76,817 | ₩77,418 | ₩75,241 | ₩75,481 | -1.74% | 6.7만 |
|---|
| 2025.11.26 | ₩80,558 | ₩80,691 | ₩76,416 | ₩77,886 | -3.32% | 18.2만 |
|---|
| 2025.11.25 | ₩86,570 | ₩88,707 | ₩81,493 | ₩82,027 | -5.25% | 23.2만 |
|---|
| 2025.11.24 | ₩89,375 | ₩90,123 | ₩84,632 | ₩85,902 | -3.89% | 15.4만 |
|---|
| 2025.11.21 | ₩95,120 | ₩100,129 | ₩89,041 | ₩91,513 | -3.79% | 39.3만 |
|---|
| 2025.11.20 | ₩82,695 | ₩97,257 | ₩81,653 | ₩96,856 | +17.12% | 31.1만 |
|---|
| 2025.11.19 | ₩88,707 | ₩90,444 | ₩85,234 | ₩87,772 | -1.05% | 9.1만 |
|---|
| 2025.11.18 | ₩89,909 | ₩92,581 | ₩86,730 | ₩89,642 | -0.30% | 24.5만 |
|---|
| 2025.11.17 | ₩83,497 | ₩89,709 | ₩81,359 | ₩87,906 | +5.28% | 19.8만 |
|---|
| 2025.11.14 | ₩86,703 | ₩87,371 | ₩79,355 | ₩82,562 | -4.78% | 25.6만 |
|---|
| 2025.11.13 | ₩76,817 | ₩82,962 | ₩76,016 | ₩81,894 | +6.61% | 26.7만 |
|---|
| 2025.11.12 | ₩75,214 | ₩75,815 | ₩73,410 | ₩75,214 | 0.00% | 10.3만 |
|---|
| 2025.11.11 | ₩75,615 | ₩77,352 | ₩75,414 | ₩76,817 | +1.59% | 10.3만 |
|---|
| 2025.11.10 | ₩74,412 | ₩77,485 | ₩73,531 | ₩74,680 | +0.36% | 16.6만 |
|---|
| 2025.11.07 | ₩82,161 | ₩85,220 | ₩78,420 | ₩78,420 | -4.55% | 33.9만 |
|---|
| 2025.11.06 | ₩76,416 | ₩80,825 | ₩75,080 | ₩79,623 | +4.20% | 20.7만 |
|---|
| 2025.11.05 | ₩80,424 | ₩80,424 | ₩74,412 | ₩76,283 | -5.15% | 12.6만 |
|---|
| 2025.11.04 | ₩78,019 | ₩80,691 | ₩76,857 | ₩80,291 | +2.91% | 17.4만 |
|---|
| 2025.11.03 | ₩72,676 | ₩75,748 | ₩72,542 | ₩73,611 | +1.29% | 5.3만 |
|---|
| 2025.10.31 | ₩73,477 | ₩75,468 | ₩72,141 | ₩73,611 | +0.18% | 10.1만 |
|---|
| 2025.10.30 | ₩74,279 | ₩75,147 | ₩72,141 | ₩75,080 | +1.08% | 9.4만 |
|---|
| 2025.10.29 | ₩72,542 | ₩73,744 | ₩70,405 | ₩72,542 | 0.00% | 12.7만 |
|---|
| 2025.10.28 | ₩72,542 | ₩74,279 | ₩72,542 | ₩74,012 | +2.03% | 8만 |
|---|
| 2025.10.27 | ₩71,874 | ₩73,076 | ₩71,407 | ₩72,275 | +0.56% | 10.4만 |
|---|
| 2025.10.24 | ₩74,279 | ₩74,680 | ₩73,210 | ₩74,680 | +0.54% | 9.7만 |
|---|
| 2025.10.23 | ₩80,959 | ₩81,092 | ₩76,684 | ₩76,951 | -4.95% | 13.9만 |
|---|
| 2025.10.22 | ₩78,153 | ₩83,724 | ₩77,619 | ₩81,226 | +3.93% | 14.8만 |
|---|
| 2025.10.21 | ₩78,821 | ₩79,770 | ₩77,084 | ₩77,752 | -1.36% | 8.4만 |
|---|
| 2025.10.20 | ₩79,623 | ₩79,756 | ₩77,619 | ₩78,687 | -1.17% | 8.4만 |
|---|
| 2025.10.17 | ₩83,230 | ₩84,365 | ₩80,691 | ₩82,027 | -1.44% | 9.1만 |
|---|
| 2025.10.16 | ₩78,420 | ₩83,096 | ₩77,752 | ₩81,627 | +4.09% | 16.9만 |
|---|
| 2025.10.15 | ₩79,088 | ₩83,096 | ₩78,019 | ₩79,623 | +0.68% | 15.6만 |
|---|
| 2025.10.14 | ₩87,104 | ₩88,173 | ₩79,957 | ₩82,695 | -5.06% | 14.2만 |
|---|
| 2025.10.13 | ₩84,699 | ₩85,367 | ₩81,894 | ₩82,829 | -2.21% | 20.2만 |
|---|
| 2025.10.10 | ₩79,489 | ₩91,513 | ₩79,088 | ₩91,379 | +14.96% | 29만 |
|---|