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 | ₩21,519 | ₩22,226 | ₩21,332 | ₩21,386 | -0.62% | 16.3만 |
| 2026.10.08 | ₩21,706 | ₩22,867 | ₩21,379 | ₩22,266 | +2.58% | 15.9만 |
| 2026.10.07 | ₩21,399 | ₩21,586 | ₩20,893 | ₩20,986 | -1.93% | 13.6만 |
| 2026.10.06 | ₩20,399 | ₩20,439 | ₩20,012 | ₩20,305 | -0.46% | 7.7만 |
| 2026.10.05 | ₩20,946 | ₩21,279 | ₩20,665 | ₩20,825 | -0.57% | 10.7만 |
| 2026.10.02 | ₩21,146 | ₩21,359 | ₩20,819 | ₩21,092 | -0.25% | 28.2만 |
| 2026.10.01 | ₩22,920 | ₩23,227 | ₩21,666 | ₩21,919 | -4.37% | 12.8만 |
| 2026.09.30 | ₩22,226 | ₩22,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,880 |
| +2.94% |
| 13.3만 |
| 2026.09.29 | ₩22,053 | ₩22,851 | ₩22,014 | ₩22,346 | +1.33% | 20.1만 |
|---|
| 2026.09.28 | ₩22,560 | ₩23,720 | ₩22,460 | ₩23,067 | +2.25% | 13.7만 |
|---|
| 2026.09.25 | ₩22,066 | ₩22,493 | ₩21,613 | ₩21,839 | -1.03% | 20.2만 |
|---|
| 2026.09.24 | ₩22,933 | ₩23,374 | ₩22,333 | ₩22,760 | -0.76% | 13.8만 |
|---|
| 2026.09.23 | ₩21,999 | ₩22,747 | ₩21,907 | ₩22,466 | +2.12% | 34.6만 |
|---|
| 2026.09.22 | ₩22,680 | ₩22,680 | ₩21,653 | ₩21,759 | -4.06% | 14만 |
|---|
| 2026.09.21 | ₩23,554 | ₩24,107 | ₩22,680 | ₩22,960 | -2.52% | 32만 |
|---|
| 2026.09.18 | ₩25,562 | ₩25,975 | ₩24,975 | ₩24,975 | -2.30% | 8.1만 |
|---|
| 2026.09.17 | ₩25,615 | ₩26,129 | ₩25,401 | ₩26,002 | +1.51% | 25.1만 |
|---|
| 2026.09.16 | ₩27,189 | ₩29,004 | ₩26,642 | ₩27,936 | +2.75% | 57만 |
|---|
| 2026.09.15 | ₩26,989 | ₩28,250 | ₩26,989 | ₩28,056 | +3.95% | 14.2만 |
|---|
| 2026.09.14 | ₩27,429 | ₩27,749 | ₩26,876 | ₩27,403 | -0.10% | 38.5만 |
|---|
| 2026.09.11 | ₩25,261 | ₩25,562 | ₩24,494 | ₩24,828 | -1.72% | 21.5만 |
|---|
| 2026.09.10 | ₩26,309 | ₩26,629 | ₩25,667 | ₩26,629 | +1.22% | 62.4만 |
|---|
| 2026.09.09 | ₩24,468 | ₩24,961 | ₩24,094 | ₩24,935 | +1.91% | 11.2만 |
|---|
| 2026.09.08 | ₩24,241 | ₩24,494 | ₩23,600 | ₩24,267 | +0.11% | 28.6만 |
|---|
| 2026.09.04 | ₩25,855 | ₩25,855 | ₩24,774 | ₩24,774 | -4.18% | 10.2만 |
|---|
| 2026.09.03 | ₩26,816 | ₩27,549 | ₩25,975 | ₩26,122 | -2.59% | 14.8만 |
|---|
| 2026.09.02 | ₩27,616 | ₩27,863 | ₩26,889 | ₩27,002 | -2.22% | 6만 |
|---|
| 2026.09.01 | ₩27,189 | ₩28,043 | ₩26,925 | ₩27,616 | +1.57% | 38.4만 |
|---|
| 2026.08.31 | ₩26,189 | ₩26,429 | ₩25,902 | ₩25,935 | -0.97% | 10.4만 |
|---|
| 2026.08.28 | ₩24,388 | ₩26,122 | ₩24,388 | ₩26,095 | +7.00% | 18.7만 |
|---|
| 2026.08.27 | ₩24,014 | ₩24,721 | ₩23,814 | ₩24,428 | +1.72% | 8.2만 |
|---|
| 2026.08.26 | ₩25,121 | ₩25,121 | ₩24,548 | ₩24,654 | -1.86% | 8.9만 |
|---|
| 2026.08.25 | ₩25,268 | ₩25,735 | ₩25,015 | ₩25,015 | -1.00% | 9.3만 |
|---|
| 2026.08.24 | ₩25,575 | ₩26,949 | ₩25,575 | ₩26,322 | +2.92% | 14만 |
|---|
| 2026.08.21 | ₩25,095 | ₩25,228 | ₩24,754 | ₩24,828 | -1.06% | 9.1만 |
|---|
| 2026.08.20 | ₩25,655 | ₩26,242 | ₩25,396 | ₩26,028 | +1.46% | 39.9만 |
|---|
| 2026.08.19 | ₩24,548 | ₩25,655 | ₩24,294 | ₩24,868 | +1.30% | 16.4만 |
|---|
| 2026.08.18 | ₩25,068 | ₩26,109 | ₩24,721 | ₩26,109 | +4.15% | 29.7만 |
|---|
| 2026.08.17 | ₩23,400 | ₩23,640 | ₩23,107 | ₩23,640 | +1.03% | 16.5만 |
|---|
| 2026.08.14 | ₩23,587 | ₩23,906 | ₩23,200 | ₩23,574 | -0.06% | 11.2만 |
|---|
| 2026.08.13 | ₩24,081 | ₩24,081 | ₩23,227 | ₩23,734 | -1.44% | 11.3만 |
|---|
| 2026.08.12 | ₩24,067 | ₩24,854 | ₩23,907 | ₩24,374 | +1.27% | 13.6만 |
|---|
| 2026.08.11 | ₩25,735 | ₩25,882 | ₩25,241 | ₩25,655 | -0.31% | 3.9만 |
|---|
| 2026.08.10 | ₩25,361 | ₩26,089 | ₩25,361 | ₩26,062 | +2.76% | 5만 |
|---|
| 2026.08.07 | ₩25,468 | ₩26,402 | ₩25,175 | ₩25,375 | -0.37% | 17.7만 |
|---|
| 2026.08.06 | ₩26,455 | ₩26,909 | ₩25,241 | ₩26,642 | +0.71% | 17.8만 |
|---|
| 2026.08.05 | ₩24,694 | ₩25,348 | ₩23,854 | ₩25,348 | +2.65% | 17.3만 |
|---|
| 2026.08.04 | ₩26,269 | ₩26,369 | ₩24,561 | ₩24,868 | -5.33% | 23.4만 |
|---|
| 2026.08.03 | ₩30,444 | ₩30,987 | ₩28,102 | ₩28,236 | -7.25% | 13.4만 |
|---|
| 2026.07.31 | ₩28,964 | ₩31,418 | ₩28,310 | ₩30,498 | +5.30% | 21.9만 |
|---|
| 2026.07.30 | ₩31,859 | ₩32,579 | ₩30,351 | ₩30,351 | -4.73% | 39.7만 |
|---|
| 2026.07.29 | ₩32,112 | ₩34,740 | ₩31,578 | ₩34,740 | +8.18% | 40.1만 |
|---|
| 2026.07.28 | ₩31,819 | ₩33,593 | ₩31,392 | ₩31,512 | -0.96% | 53.8만 |
|---|
| 2026.07.27 | ₩29,070 | ₩31,845 | ₩28,483 | ₩30,044 | +3.35% | 39.7만 |
|---|
| 2026.07.24 | ₩29,004 | ₩30,564 | ₩28,950 | ₩30,218 | +4.19% | 33.8만 |
|---|
| 2026.07.23 | ₩29,217 | ₩29,426 | ₩27,883 | ₩28,964 | -0.87% | 30.5만 |
|---|
| 2026.07.22 | ₩28,790 | ₩28,790 | ₩27,323 | ₩27,990 | -2.78% | 15.7만 |
|---|
| 2026.07.21 | ₩28,737 | ₩28,883 | ₩27,509 | ₩27,736 | -3.48% | 16.8만 |
|---|
| 2026.07.20 | ₩29,484 | ₩30,805 | ₩29,230 | ₩30,725 | +4.21% | 16.3만 |
|---|
| 2026.07.17 | ₩31,632 | ₩32,272 | ₩29,204 | ₩30,551 | -3.42% | 46.8만 |
|---|
| 2026.07.16 | ₩28,176 | ₩29,711 | ₩28,003 | ₩29,404 | +4.36% | 17.4만 |
|---|
| 2026.07.15 | ₩25,962 | ₩28,450 | ₩25,828 | ₩27,203 | +4.78% | 13만 |
|---|
| 2026.07.14 | ₩26,282 | ₩26,696 | ₩25,828 | ₩26,495 | +0.81% | 23만 |
|---|
| 2026.07.13 | ₩26,682 | ₩28,016 | ₩26,401 | ₩27,643 | +3.60% | 19.2만 |
|---|
| 2026.07.10 | ₩25,735 | ₩26,535 | ₩25,348 | ₩25,695 | -0.16% | 14.9만 |
|---|
| 2026.07.09 | ₩26,349 | ₩26,349 | ₩24,901 | ₩25,628 | -2.73% | 15.4만 |
|---|
| 2026.07.08 | ₩28,843 | ₩29,804 | ₩27,843 | ₩28,070 | -2.68% | 17만 |
|---|
| 2026.07.07 | ₩26,682 | ₩28,883 | ₩26,682 | ₩27,883 | +4.50% | 18.9만 |
|---|
| 2026.07.06 | ₩26,002 | ₩26,062 | ₩25,001 | ₩25,495 | -1.95% | 9.8만 |
|---|
| 2026.07.02 | ₩24,214 | ₩27,723 | ₩23,907 | ₩26,842 | +10.85% | 23.2만 |
|---|
| 2026.07.01 | ₩24,174 | ₩24,694 | ₩23,684 | ₩24,588 | +1.71% | 12.4만 |
|---|
| 2026.06.30 | ₩24,388 | ₩24,388 | ₩22,987 | ₩23,214 | -4.81% | 9.9만 |
|---|
| 2026.06.29 | ₩25,241 | ₩26,776 | ₩24,294 | ₩24,321 | -3.65% | 12.2만 |
|---|
| 2026.06.26 | ₩25,335 | ₩25,922 | ₩24,814 | ₩25,675 | +1.34% | 16.7만 |
|---|
| 2026.06.25 | ₩23,307 | ₩25,148 | ₩23,053 | ₩23,760 | +1.95% | 35.6만 |
|---|
| 2026.06.24 | ₩25,668 | ₩26,295 | ₩24,534 | ₩25,468 | -0.78% | 12.6만 |
|---|
| 2026.06.23 | ₩25,855 | ₩26,175 | ₩24,834 | ₩25,802 | -0.21% | 29.3만 |
|---|
| 2026.06.22 | ₩23,467 | ₩23,707 | ₩22,840 | ₩23,107 | -1.53% | 11.3만 |
|---|
| 2026.06.18 | ₩24,201 | ₩24,481 | ₩23,614 | ₩24,101 | -0.41% | 14.1만 |
|---|
| 2026.06.17 | ₩25,121 | ₩26,293 | ₩24,107 | ₩26,189 | +4.25% | 20.3만 |
|---|
| 2026.06.16 | ₩24,441 | ₩25,768 | ₩23,787 | ₩25,722 | +5.24% | 18.7만 |
|---|
| 2026.06.15 | ₩24,748 | ₩24,888 | ₩24,014 | ₩24,614 | -0.54% | 20.4만 |
|---|
| 2026.06.12 | ₩28,377 | ₩28,977 | ₩27,096 | ₩27,496 | -3.10% | 16.7만 |
|---|
| 2026.06.11 | ₩32,672 | ₩33,454 | ₩28,830 | ₩29,070 | -11.02% | 53.4만 |
|---|
| 2026.06.10 | ₩31,845 | ₩34,020 | ₩30,244 | ₩33,886 | +6.41% | 54.3만 |
|---|
| 2026.06.09 | ₩28,777 | ₩34,247 | ₩27,696 | ₩30,685 | +6.63% | 62.1만 |
|---|
| 2026.06.08 | ₩29,871 | ₩30,845 | ₩29,077 | ₩29,977 | +0.36% | 24.6만 |
|---|
| 2026.06.05 | ₩28,683 | ₩32,272 | ₩28,670 | ₩32,059 | +11.77% | 67.2만 |
|---|
| 2026.06.04 | ₩27,950 | ₩28,470 | ₩26,669 | ₩27,149 | -2.86% | 9.7만 |
|---|
| 2026.06.03 | ₩26,669 | ₩27,856 | ₩26,615 | ₩26,989 | +1.20% | 10.5만 |
|---|
| 2026.06.02 | ₩27,496 | ₩27,496 | ₩26,309 | ₩26,335 | -4.22% | 7.6만 |
|---|
| 2026.06.01 | ₩28,657 | ₩29,174 | ₩27,389 | ₩27,896 | -2.65% | 12.2만 |
|---|
| 2026.05.29 | ₩28,390 | ₩29,032 | ₩27,963 | ₩28,043 | -1.22% | 10.8만 |
|---|
| 2026.05.28 | ₩30,645 | ₩31,232 | ₩28,937 | ₩29,337 | -4.27% | 11.5만 |
|---|
| 2026.05.27 | ₩29,631 | ₩30,951 | ₩29,617 | ₩30,324 | +2.34% | 6.7만 |
|---|
| 2026.05.26 | ₩31,645 | ₩31,765 | ₩30,004 | ₩30,498 | -3.63% | 15.6만 |
|---|
| 2026.05.22 | ₩33,886 | ₩34,093 | ₩32,672 | ₩33,313 | -1.69% | 30.5만 |
|---|
| 2026.05.21 | ₩37,248 | ₩37,248 | ₩34,500 | ₩34,754 | -6.70% | 12만 |
|---|
| 2026.05.20 | ₩39,236 | ₩40,090 | ₩36,548 | ₩36,568 | -6.80% | 12.9만 |
|---|
| 2026.05.19 | ₩40,023 | ₩41,568 | ₩39,209 | ₩40,303 | +0.70% | 21.8만 |
|---|
| 2026.05.18 | ₩36,128 | ₩39,823 | ₩36,128 | ₩38,556 | +6.72% | 45.8만 |
|---|
| 2026.05.15 | ₩36,128 | ₩37,022 | ₩35,754 | ₩36,515 | +1.07% | 10.1만 |
|---|
| 2026.05.14 | ₩35,020 | ₩35,087 | ₩33,886 | ₩34,273 | -2.13% | 15.5만 |
|---|
| 2026.05.13 | ₩34,367 | ₩36,101 | ₩34,367 | ₩34,980 | +1.79% | 7.7만 |
|---|
| 2026.05.12 | ₩34,553 | ₩36,728 | ₩34,553 | ₩34,923 | +1.07% | 19.8만 |
|---|
| 2026.05.11 | ₩33,886 | ₩34,100 | ₩33,273 | ₩33,473 | -1.22% | 8.9만 |
|---|
| 2026.05.08 | ₩35,341 | ₩35,534 | ₩33,953 | ₩33,966 | -3.89% | 11.9만 |
|---|
| 2026.05.07 | ₩34,393 | ₩36,628 | ₩34,353 | ₩36,234 | +5.35% | 14.9만 |
|---|
| 2026.05.06 | ₩35,634 | ₩36,441 | ₩34,527 | ₩34,660 | -2.73% | 12.4만 |
|---|
| 2026.05.05 | ₩37,969 | ₩38,222 | ₩36,880 | ₩37,088 | -2.32% | 9.9만 |
|---|
| 2026.05.04 | ₩39,143 | ₩39,756 | ₩37,955 | ₩39,143 | 0.00% | 7.1만 |
|---|
| 2026.05.01 | ₩39,543 | ₩39,797 | ₩38,773 | ₩39,169 | -0.94% | 9.2만 |
|---|
| 2026.04.30 | ₩41,664 | ₩42,331 | ₩39,703 | ₩39,810 | -4.45% | 9.7만 |
|---|
| 2026.04.29 | ₩41,891 | ₩43,265 | ₩41,891 | ₩42,571 | +1.62% | 6.1만 |
|---|
| 2026.04.28 | ₩41,758 | ₩43,679 | ₩41,491 | ₩42,798 | +2.49% | 8.6만 |
|---|
| 2026.04.27 | ₩39,570 | ₩41,011 | ₩39,516 | ₩40,277 | +1.79% | 13만 |
|---|
| 2026.04.24 | ₩40,464 | ₩41,237 | ₩39,583 | ₩39,797 | -1.65% | 19.7만 |
|---|
| 2026.04.23 | ₩40,957 | ₩43,272 | ₩40,464 | ₩41,731 | +1.89% | 13.7만 |
|---|
| 2026.04.22 | ₩40,490 | ₩41,304 | ₩40,183 | ₩40,677 | +0.46% | 12.6만 |
|---|
| 2026.04.21 | ₩41,304 | ₩42,361 | ₩40,157 | ₩42,078 | +1.87% | 15.6만 |
|---|
| 2026.04.20 | ₩43,012 | ₩43,012 | ₩41,571 | ₩41,638 | -3.19% | 9.3만 |
|---|
| 2026.04.17 | ₩42,892 | ₩43,235 | ₩41,277 | ₩42,518 | -0.87% | 19.4만 |
|---|
| 2026.04.16 | ₩45,707 | ₩46,300 | ₩44,679 | ₩44,946 | -1.66% | 13.1만 |
|---|
| 2026.04.15 | ₩47,361 | ₩47,681 | ₩46,147 | ₩46,240 | -2.37% | 11.7만 |
|---|
| 2026.04.14 | ₩48,588 | ₩49,015 | ₩47,348 | ₩47,441 | -2.36% | 9.9만 |
|---|
| 2026.04.13 | ₩54,418 | ₩54,418 | ₩49,842 | ₩49,842 | -8.41% | 15.3만 |
|---|
| 2026.04.10 | ₩53,164 | ₩54,031 | ₩52,964 | ₩53,591 | +0.80% | 8.5만 |
|---|
| 2026.04.09 | ₩54,018 | ₩55,352 | ₩53,111 | ₩53,711 | -0.57% | 7만 |
|---|
| 2026.04.08 | ₩52,164 | ₩54,739 | ₩50,763 | ₩53,364 | +2.30% | 17.4만 |
|---|
| 2026.04.07 | ₩62,036 | ₩63,557 | ₩60,342 | ₩60,342 | -2.73% | 16.3만 |
|---|
| 2026.04.06 | ₩61,369 | ₩62,105 | ₩60,155 | ₩60,622 | -1.22% | 8.3만 |
|---|
| 2026.04.02 | ₩66,038 | ₩66,699 | ₩60,035 | ₩61,836 | -6.36% | 20.9만 |
|---|
| 2026.04.01 | ₩61,236 | ₩61,696 | ₩59,355 | ₩61,009 | -0.37% | 17.4만 |
|---|
| 2026.03.31 | ₩69,374 | ₩69,627 | ₩62,743 | ₩62,837 | -9.42% | 22.3만 |
|---|
| 2026.03.30 | ₩66,078 | ₩73,523 | ₩65,375 | ₩72,229 | +9.31% | 14.4만 |
|---|
| 2026.03.27 | ₩65,838 | ₩68,880 | ₩65,505 | ₩68,213 | +3.61% | 16.5만 |
|---|
| 2026.03.26 | ₩61,796 | ₩64,311 | ₩60,247 | ₩64,144 | +3.80% | 12.6만 |
|---|
| 2026.03.25 | ₩58,701 | ₩60,621 | ₩57,167 | ₩59,128 | +0.73% | 8.4만 |
|---|
| 2026.03.24 | ₩63,384 | ₩63,944 | ₩60,048 | ₩60,875 | -3.96% | 8.2만 |
|---|
| 2026.03.23 | ₩62,170 | ₩62,703 | ₩58,301 | ₩62,130 | -0.06% | 17.3만 |
|---|
| 2026.03.20 | ₩61,943 | ₩67,711 | ₩61,943 | ₩66,199 | +6.87% | 14.7만 |
|---|
| 2026.03.19 | ₩64,771 | ₩65,231 | ₩59,808 | ₩60,955 | -5.89% | 15.7만 |
|---|
| 2026.03.18 | ₩61,116 | ₩61,876 | ₩59,261 | ₩61,876 | +1.24% | 7.5만 |
|---|
| 2026.03.17 | ₩61,369 | ₩61,369 | ₩58,970 | ₩59,982 | -2.26% | 9.8만 |
|---|
| 2026.03.16 | ₩62,223 | ₩62,863 | ₩60,833 | ₩62,450 | +0.36% | 10.2만 |
|---|
| 2026.03.13 | ₩63,450 | ₩65,686 | ₩61,743 | ₩65,158 | +2.69% | 11.4만 |
|---|
| 2026.03.12 | ₩62,276 | ₩65,265 | ₩62,116 | ₩65,265 | +4.80% | 10.2만 |
|---|
| 2026.03.11 | ₩59,755 | ₩61,583 | ₩58,741 | ₩60,342 | +0.98% | 8.4만 |
|---|
| 2026.03.10 | ₩59,008 | ₩60,862 | ₩57,327 | ₩60,195 | +2.01% | 9.5만 |
|---|
| 2026.03.09 | ₩65,291 | ₩67,146 | ₩58,674 | ₩58,861 | -9.85% | 14.8만 |
|---|
| 2026.03.06 | ₩60,955 | ₩62,890 | ₩60,162 | ₩62,890 | +3.17% | 11.2만 |
|---|
| 2026.03.05 | ₩56,766 | ₩59,475 | ₩54,588 | ₩57,207 | +0.78% | 10.3만 |
|---|
| 2026.03.04 | ₩57,634 | ₩58,567 | ₩55,699 | ₩56,433 | -2.08% | 105.8만 |
|---|
| 2026.03.03 | ₩61,369 | ₩64,304 | ₩58,434 | ₩59,768 | -2.61% | 275.6만 |
|---|
| 2026.03.02 | ₩59,501 | ₩59,768 | ₩55,632 | ₩56,166 | -5.61% | 164.5만 |
|---|
| 2026.02.27 | ₩55,632 | ₩57,033 | ₩55,192 | ₩55,632 | 0.00% | 124.3만 |
|---|
| 2026.02.26 | ₩53,631 | ₩55,766 | ₩52,697 | ₩53,364 | -0.50% | 140.4만 |
|---|
| 2026.02.25 | ₩53,898 | ₩54,405 | ₩52,564 | ₩53,098 | -1.49% | 57.6만 |
|---|
| 2026.02.24 | ₩58,701 | ₩59,101 | ₩55,032 | ₩55,632 | -5.23% | 114.2만 |
|---|
| 2026.02.23 | ₩55,899 | ₩60,302 | ₩55,566 | ₩59,234 | +5.97% | 124.9만 |
|---|
| 2026.02.20 | ₩56,833 | ₩56,833 | ₩53,364 | ₩54,432 | -4.23% | 79만 |
|---|
| 2026.02.19 | ₩55,766 | ₩57,300 | ₩55,646 | ₩55,899 | +0.24% | 76.7만 |
|---|
| 2026.02.18 | ₩55,766 | ₩56,299 | ₩53,031 | ₩54,298 | -2.63% | 52.9만 |
|---|
| 2026.02.17 | ₩57,367 | ₩58,701 | ₩55,459 | ₩56,299 | -1.86% | 32.5만 |
|---|
| 2026.02.13 | ₩58,567 | ₩60,368 | ₩55,632 | ₩56,566 | -3.42% | 39.1만 |
|---|
| 2026.02.12 | ₩53,364 | ₩58,968 | ₩51,630 | ₩58,301 | +9.25% | 47.6만 |
|---|
| 2026.02.11 | ₩52,697 | ₩55,566 | ₩51,897 | ₩54,031 | +2.53% | 17.4만 |
|---|
| 2026.02.10 | ₩54,565 | ₩54,699 | ₩53,098 | ₩54,432 | -0.24% | 10.9만 |
|---|
| 2026.02.09 | ₩56,700 | ₩57,233 | ₩53,765 | ₩54,565 | -3.76% | 16.8만 |
|---|
| 2026.02.06 | ₩61,769 | ₩61,769 | ₩55,899 | ₩56,033 | -9.29% | 43.8만 |
|---|
| 2026.02.05 | ₩63,103 | ₩66,439 | ₩61,836 | ₩64,838 | +2.75% | 50.9만 |
|---|
| 2026.02.04 | ₩59,368 | ₩64,438 | ₩58,434 | ₩60,969 | +2.70% | 43.1만 |
|---|
| 2026.02.03 | ₩56,566 | ₩61,903 | ₩56,033 | ₩59,368 | +4.95% | 31.5만 |
|---|
| 2026.02.02 | ₩60,569 | ₩60,569 | ₩56,700 | ₩57,500 | -5.07% | 20.4만 |
|---|
| 2026.01.30 | ₩57,367 | ₩60,969 | ₩56,593 | ₩60,168 | +4.88% | 27.9만 |
|---|
| 2026.01.29 | ₩55,632 | ₩59,581 | ₩54,965 | ₩56,033 | +0.72% | 46.2만 |
|---|
| 2026.01.28 | ₩56,700 | ₩56,966 | ₩55,499 | ₩56,566 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩57,767 | ₩58,301 | ₩57,300 | ₩57,767 | 0.00% | 8.3만 |
|---|
| 2026.01.26 | ₩58,701 | ₩58,701 | ₩57,540 | ₩58,567 | -0.23% | 11.6만 |
|---|
| 2026.01.23 | ₩57,634 | ₩59,101 | ₩57,634 | ₩58,701 | +1.85% | 16.9만 |
|---|
| 2026.01.22 | ₩55,499 | ₩57,220 | ₩55,099 | ₩56,833 | +2.40% | 22.4만 |
|---|
| 2026.01.21 | ₩60,435 | ₩60,435 | ₩56,166 | ₩57,367 | -5.08% | 40.4만 |
|---|
| 2026.01.20 | ₩61,369 | ₩62,690 | ₩59,141 | ₩62,036 | +1.09% | 14.2만 |
|---|
| 2026.01.16 | ₩56,433 | ₩58,034 | ₩56,299 | ₩57,900 | +2.60% | 10.6만 |
|---|
| 2026.01.15 | ₩56,700 | ₩57,100 | ₩55,446 | ₩56,966 | +0.47% | 19만 |
|---|
| 2026.01.14 | ₩57,900 | ₩59,902 | ₩57,700 | ₩58,434 | +0.92% | 18.3만 |
|---|
| 2026.01.13 | ₩57,233 | ₩57,834 | ₩56,566 | ₩57,500 | +0.47% | 15.9만 |
|---|
| 2026.01.12 | ₩58,968 | ₩59,101 | ₩57,233 | ₩57,500 | -2.49% | 13.2만 |
|---|
| 2026.01.09 | ₩58,701 | ₩59,902 | ₩56,966 | ₩57,367 | -2.27% | 22.8만 |
|---|
| 2026.01.08 | ₩59,902 | ₩60,902 | ₩59,501 | ₩59,768 | -0.22% | 23.5만 |
|---|
| 2026.01.07 | ₩57,233 | ₩59,341 | ₩57,100 | ₩59,234 | +3.50% | 16.5만 |
|---|
| 2026.01.06 | ₩60,035 | ₩60,102 | ₩56,299 | ₩56,433 | -6.00% | 21만 |
|---|
| 2026.01.05 | ₩62,170 | ₩62,170 | ₩59,435 | ₩60,702 | -2.36% | 38.7만 |
|---|
| 2026.01.02 | ₩65,105 | ₩65,772 | ₩63,250 | ₩63,637 | -2.25% | 30.2만 |
|---|
| 2025.12.31 | ₩65,105 | ₩67,373 | ₩64,971 | ₩67,239 | +3.28% | 10만 |
|---|
| 2025.12.30 | ₩63,904 | ₩65,238 | ₩63,784 | ₩65,105 | +1.88% | 5.8만 |
|---|
| 2025.12.29 | ₩63,904 | ₩64,664 | ₩62,903 | ₩64,037 | +0.21% | 14.2만 |
|---|
| 2025.12.26 | ₩62,303 | ₩63,170 | ₩62,236 | ₩62,703 | +0.64% | 6.1만 |
|---|
| 2025.12.24 | ₩63,103 | ₩63,170 | ₩62,103 | ₩62,436 | -1.06% | 3.2만 |
|---|
| 2025.12.23 | ₩62,570 | ₩63,704 | ₩62,036 | ₩62,837 | +0.43% | 12.2만 |
|---|
| 2025.12.22 | ₩63,103 | ₩63,637 | ₩62,570 | ₩62,703 | -0.63% | 9.5만 |
|---|
| 2025.12.19 | ₩67,106 | ₩67,306 | ₩64,304 | ₩65,038 | -3.08% | 8.3만 |
|---|
| 2025.12.18 | ₩67,239 | ₩68,707 | ₩65,638 | ₩68,173 | +1.39% | 9.5만 |
|---|
| 2025.12.17 | ₩66,305 | ₩71,108 | ₩65,371 | ₩70,975 | +7.04% | 11.8만 |
|---|
| 2025.12.16 | ₩66,839 | ₩68,306 | ₩65,505 | ₩66,839 | 0.00% | 17.2만 |
|---|
| 2025.12.15 | ₩64,438 | ₩66,972 | ₩64,304 | ₩66,706 | +3.52% | 17.3만 |
|---|
| 2025.12.12 | ₩61,769 | ₩66,706 | ₩61,743 | ₩66,038 | +6.91% | 25.7만 |
|---|
| 2025.12.11 | ₩63,770 | ₩64,838 | ₩61,569 | ₩61,636 | -3.35% | 35.4만 |
|---|
| 2025.12.10 | ₩66,439 | ₩66,439 | ₩61,636 | ₩62,436 | -6.02% | 49.3만 |
|---|
| 2025.12.09 | ₩67,773 | ₩68,106 | ₩65,238 | ₩66,439 | -1.97% | 20.3만 |
|---|
| 2025.12.08 | ₩66,706 | ₩68,026 | ₩66,172 | ₩67,106 | +0.60% | 19.1만 |
|---|
| 2025.12.05 | ₩68,840 | ₩68,840 | ₩66,572 | ₩67,639 | -1.74% | 36.6만 |
|---|
| 2025.12.04 | ₩70,174 | ₩70,708 | ₩68,440 | ₩68,973 | -1.71% | 14만 |
|---|
| 2025.12.03 | ₩73,643 | ₩74,043 | ₩69,641 | ₩69,641 | -5.43% | 5.4만 |
|---|
| 2025.12.02 | ₩74,577 | ₩75,511 | ₩72,749 | ₩73,776 | -1.07% | 11.7만 |
|---|
| 2025.12.01 | ₩77,912 | ₩78,446 | ₩74,710 | ₩76,044 | -2.40% | 11.9만 |
|---|
| 2025.11.28 | ₩76,711 | ₩77,312 | ₩75,137 | ₩75,377 | -1.74% | 6.7만 |
|---|
| 2025.11.26 | ₩80,447 | ₩80,580 | ₩76,311 | ₩77,779 | -3.32% | 18.2만 |
|---|
| 2025.11.25 | ₩86,450 | ₩88,585 | ₩81,381 | ₩81,914 | -5.25% | 23.2만 |
|---|
| 2025.11.24 | ₩89,252 | ₩89,999 | ₩84,516 | ₩85,783 | -3.89% | 15.4만 |
|---|
| 2025.11.21 | ₩94,989 | ₩99,992 | ₩88,918 | ₩91,387 | -3.79% | 39.3만 |
|---|
| 2025.11.20 | ₩82,581 | ₩97,123 | ₩81,541 | ₩96,723 | +17.12% | 31.1만 |
|---|
| 2025.11.19 | ₩88,585 | ₩90,319 | ₩85,116 | ₩87,651 | -1.05% | 9.1만 |
|---|
| 2025.11.18 | ₩89,786 | ₩92,454 | ₩86,610 | ₩89,519 | -0.30% | 24.5만 |
|---|
| 2025.11.17 | ₩83,382 | ₩89,585 | ₩81,247 | ₩87,784 | +5.28% | 19.8만 |
|---|
| 2025.11.14 | ₩86,584 | ₩87,251 | ₩79,246 | ₩82,448 | -4.78% | 25.6만 |
|---|
| 2025.11.13 | ₩76,711 | ₩82,848 | ₩75,911 | ₩81,781 | +6.61% | 26.7만 |
|---|
| 2025.11.12 | ₩75,110 | ₩75,711 | ₩73,309 | ₩75,110 | 0.00% | 10.3만 |
|---|
| 2025.11.11 | ₩75,511 | ₩77,245 | ₩75,311 | ₩76,711 | +1.59% | 10.3만 |
|---|
| 2025.11.10 | ₩74,310 | ₩77,378 | ₩73,429 | ₩74,577 | +0.36% | 16.6만 |
|---|
| 2025.11.07 | ₩82,048 | ₩85,103 | ₩78,312 | ₩78,312 | -4.55% | 33.9만 |
|---|
| 2025.11.06 | ₩76,311 | ₩80,714 | ₩74,977 | ₩79,513 | +4.20% | 20.7만 |
|---|
| 2025.11.05 | ₩80,313 | ₩80,313 | ₩74,310 | ₩76,178 | -5.15% | 12.6만 |
|---|
| 2025.11.04 | ₩77,912 | ₩80,580 | ₩76,751 | ₩80,180 | +2.91% | 17.4만 |
|---|
| 2025.11.03 | ₩72,576 | ₩75,644 | ₩72,442 | ₩73,509 | +1.29% | 5.3만 |
|---|
| 2025.10.31 | ₩73,376 | ₩75,364 | ₩72,042 | ₩73,509 | +0.18% | 10.1만 |
|---|
| 2025.10.30 | ₩74,177 | ₩75,044 | ₩72,042 | ₩74,977 | +1.08% | 9.4만 |
|---|
| 2025.10.29 | ₩72,442 | ₩73,643 | ₩70,308 | ₩72,442 | 0.00% | 12.7만 |
|---|
| 2025.10.28 | ₩72,442 | ₩74,177 | ₩72,442 | ₩73,910 | +2.03% | 8만 |
|---|
| 2025.10.27 | ₩71,775 | ₩72,976 | ₩71,308 | ₩72,175 | +0.56% | 10.4만 |
|---|
| 2025.10.24 | ₩74,177 | ₩74,577 | ₩73,109 | ₩74,577 | +0.54% | 9.7만 |
|---|
| 2025.10.23 | ₩80,847 | ₩80,980 | ₩76,578 | ₩76,845 | -4.95% | 13.9만 |
|---|
| 2025.10.22 | ₩78,045 | ₩83,609 | ₩77,512 | ₩81,114 | +3.93% | 14.8만 |
|---|
| 2025.10.21 | ₩78,712 | ₩79,660 | ₩76,978 | ₩77,645 | -1.36% | 8.4만 |
|---|
| 2025.10.20 | ₩79,513 | ₩79,646 | ₩77,512 | ₩78,579 | -1.17% | 8.4만 |
|---|
| 2025.10.17 | ₩83,115 | ₩84,249 | ₩80,580 | ₩81,914 | -1.44% | 9.1만 |
|---|
| 2025.10.16 | ₩78,312 | ₩82,982 | ₩77,645 | ₩81,514 | +4.09% | 16.9만 |
|---|
| 2025.10.15 | ₩78,979 | ₩82,982 | ₩77,912 | ₩79,513 | +0.68% | 15.6만 |
|---|
| 2025.10.14 | ₩86,984 | ₩88,051 | ₩79,846 | ₩82,581 | -5.06% | 14.2만 |
|---|
| 2025.10.13 | ₩84,583 | ₩85,250 | ₩81,781 | ₩82,715 | -2.21% | 20.2만 |
|---|
| 2025.10.10 | ₩79,380 | ₩91,387 | ₩78,979 | ₩91,253 | +14.96% | 29만 |
|---|