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 | ₩21,536 | ₩22,244 | ₩21,350 | ₩21,403 | -0.62% | 16.3만 |
| 2026.10.08 | ₩21,723 | ₩22,885 | ₩21,396 | ₩22,284 | +2.58% | 15.9만 |
| 2026.10.07 | ₩21,416 | ₩21,603 | ₩20,910 | ₩21,002 | -1.93% | 13.6만 |
| 2026.10.06 | ₩20,415 | ₩20,455 | ₩20,028 | ₩20,321 | -0.46% | 7.7만 |
| 2026.10.05 | ₩20,962 | ₩21,296 | ₩20,682 | ₩20,842 | -0.57% | 10.7만 |
| 2026.10.02 | ₩21,163 | ₩21,376 | ₩20,835 | ₩21,109 | -0.25% | 28.2만 |
| 2026.10.01 | ₩22,938 | ₩23,245 | ₩21,683 | ₩21,937 | -4.37% | 12.8만 |
| 2026.09.30 | ₩22,244 | ₩22,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,898 |
| +2.94% |
| 13.3만 |
| 2026.09.29 | ₩22,071 | ₩22,869 | ₩22,032 | ₩22,364 | +1.33% | 20.1만 |
|---|
| 2026.09.28 | ₩22,578 | ₩23,740 | ₩22,478 | ₩23,085 | +2.25% | 13.7만 |
|---|
| 2026.09.25 | ₩22,084 | ₩22,511 | ₩21,630 | ₩21,857 | -1.03% | 20.2만 |
|---|
| 2026.09.24 | ₩22,952 | ₩23,392 | ₩22,351 | ₩22,778 | -0.76% | 13.8만 |
|---|
| 2026.09.23 | ₩22,017 | ₩22,765 | ₩21,925 | ₩22,484 | +2.12% | 34.6만 |
|---|
| 2026.09.22 | ₩22,698 | ₩22,698 | ₩21,670 | ₩21,777 | -4.06% | 14만 |
|---|
| 2026.09.21 | ₩23,573 | ₩24,127 | ₩22,698 | ₩22,978 | -2.52% | 32만 |
|---|
| 2026.09.18 | ₩25,582 | ₩25,996 | ₩24,995 | ₩24,995 | -2.30% | 8.1만 |
|---|
| 2026.09.17 | ₩25,635 | ₩26,149 | ₩25,422 | ₩26,023 | +1.51% | 25.1만 |
|---|
| 2026.09.16 | ₩27,211 | ₩29,027 | ₩26,664 | ₩27,959 | +2.75% | 57만 |
|---|
| 2026.09.15 | ₩27,011 | ₩28,272 | ₩27,011 | ₩28,079 | +3.95% | 14.2만 |
|---|
| 2026.09.14 | ₩27,451 | ₩27,772 | ₩26,897 | ₩27,425 | -0.10% | 38.5만 |
|---|
| 2026.09.11 | ₩25,282 | ₩25,582 | ₩24,514 | ₩24,848 | -1.72% | 21.5만 |
|---|
| 2026.09.10 | ₩26,330 | ₩26,650 | ₩25,688 | ₩26,650 | +1.22% | 62.4만 |
|---|
| 2026.09.09 | ₩24,487 | ₩24,981 | ₩24,113 | ₩24,955 | +1.91% | 11.2만 |
|---|
| 2026.09.08 | ₩24,260 | ₩24,514 | ₩23,619 | ₩24,287 | +0.11% | 28.6만 |
|---|
| 2026.09.04 | ₩25,876 | ₩25,876 | ₩24,794 | ₩24,794 | -4.18% | 10.2만 |
|---|
| 2026.09.03 | ₩26,837 | ₩27,571 | ₩25,996 | ₩26,143 | -2.59% | 14.8만 |
|---|
| 2026.09.02 | ₩27,638 | ₩27,885 | ₩26,911 | ₩27,024 | -2.22% | 6만 |
|---|
| 2026.09.01 | ₩27,211 | ₩28,065 | ₩26,947 | ₩27,638 | +1.57% | 38.4만 |
|---|
| 2026.08.31 | ₩26,210 | ₩26,450 | ₩25,923 | ₩25,956 | -0.97% | 10.4만 |
|---|
| 2026.08.28 | ₩24,407 | ₩26,143 | ₩24,407 | ₩26,116 | +7.00% | 18.7만 |
|---|
| 2026.08.27 | ₩24,033 | ₩24,741 | ₩23,833 | ₩24,447 | +1.72% | 8.2만 |
|---|
| 2026.08.26 | ₩25,141 | ₩25,141 | ₩24,567 | ₩24,674 | -1.86% | 8.9만 |
|---|
| 2026.08.25 | ₩25,288 | ₩25,756 | ₩25,035 | ₩25,035 | -1.00% | 9.3만 |
|---|
| 2026.08.24 | ₩25,595 | ₩26,971 | ₩25,595 | ₩26,343 | +2.92% | 14만 |
|---|
| 2026.08.21 | ₩25,115 | ₩25,248 | ₩24,774 | ₩24,848 | -1.06% | 9.1만 |
|---|
| 2026.08.20 | ₩25,676 | ₩26,263 | ₩25,416 | ₩26,049 | +1.46% | 39.9만 |
|---|
| 2026.08.19 | ₩24,567 | ₩25,676 | ₩24,314 | ₩24,888 | +1.30% | 16.4만 |
|---|
| 2026.08.18 | ₩25,088 | ₩26,129 | ₩24,741 | ₩26,129 | +4.15% | 29.7만 |
|---|
| 2026.08.17 | ₩23,419 | ₩23,659 | ₩23,125 | ₩23,659 | +1.03% | 16.5만 |
|---|
| 2026.08.14 | ₩23,606 | ₩23,925 | ₩23,219 | ₩23,593 | -0.06% | 11.2만 |
|---|
| 2026.08.13 | ₩24,100 | ₩24,100 | ₩23,245 | ₩23,753 | -1.44% | 11.3만 |
|---|
| 2026.08.12 | ₩24,087 | ₩24,874 | ₩23,926 | ₩24,394 | +1.27% | 13.6만 |
|---|
| 2026.08.11 | ₩25,756 | ₩25,902 | ₩25,262 | ₩25,676 | -0.31% | 3.9만 |
|---|
| 2026.08.10 | ₩25,382 | ₩26,109 | ₩25,382 | ₩26,083 | +2.76% | 5만 |
|---|
| 2026.08.07 | ₩25,489 | ₩26,423 | ₩25,195 | ₩25,395 | -0.37% | 17.7만 |
|---|
| 2026.08.06 | ₩26,477 | ₩26,931 | ₩25,262 | ₩26,664 | +0.71% | 17.8만 |
|---|
| 2026.08.05 | ₩24,714 | ₩25,368 | ₩23,873 | ₩25,368 | +2.65% | 17.3만 |
|---|
| 2026.08.04 | ₩26,290 | ₩26,390 | ₩24,581 | ₩24,888 | -5.33% | 23.4만 |
|---|
| 2026.08.03 | ₩30,469 | ₩31,012 | ₩28,124 | ₩28,259 | -7.25% | 13.4만 |
|---|
| 2026.07.31 | ₩28,987 | ₩31,443 | ₩28,333 | ₩30,522 | +5.30% | 21.9만 |
|---|
| 2026.07.30 | ₩31,884 | ₩32,605 | ₩30,375 | ₩30,375 | -4.73% | 39.7만 |
|---|
| 2026.07.29 | ₩32,138 | ₩34,768 | ₩31,604 | ₩34,768 | +8.18% | 40.1만 |
|---|
| 2026.07.28 | ₩31,844 | ₩33,620 | ₩31,417 | ₩31,537 | -0.96% | 53.8만 |
|---|
| 2026.07.27 | ₩29,094 | ₩31,871 | ₩28,506 | ₩30,068 | +3.35% | 39.7만 |
|---|
| 2026.07.24 | ₩29,027 | ₩30,589 | ₩28,973 | ₩30,242 | +4.19% | 33.8만 |
|---|
| 2026.07.23 | ₩29,240 | ₩29,450 | ₩27,905 | ₩28,987 | -0.87% | 30.5만 |
|---|
| 2026.07.22 | ₩28,813 | ₩28,813 | ₩27,344 | ₩28,012 | -2.78% | 15.7만 |
|---|
| 2026.07.21 | ₩28,760 | ₩28,907 | ₩27,531 | ₩27,758 | -3.48% | 16.8만 |
|---|
| 2026.07.20 | ₩29,507 | ₩30,829 | ₩29,254 | ₩30,749 | +4.21% | 16.3만 |
|---|
| 2026.07.17 | ₩31,657 | ₩32,298 | ₩29,227 | ₩30,576 | -3.42% | 46.8만 |
|---|
| 2026.07.16 | ₩28,199 | ₩29,734 | ₩28,025 | ₩29,427 | +4.36% | 17.4만 |
|---|
| 2026.07.15 | ₩25,983 | ₩28,473 | ₩25,849 | ₩27,224 | +4.78% | 13만 |
|---|
| 2026.07.14 | ₩26,303 | ₩26,717 | ₩25,849 | ₩26,517 | +0.81% | 23만 |
|---|
| 2026.07.13 | ₩26,704 | ₩28,039 | ₩26,422 | ₩27,665 | +3.60% | 19.2만 |
|---|
| 2026.07.10 | ₩25,756 | ₩26,557 | ₩25,368 | ₩25,716 | -0.16% | 14.9만 |
|---|
| 2026.07.09 | ₩26,370 | ₩26,370 | ₩24,921 | ₩25,649 | -2.73% | 15.4만 |
|---|
| 2026.07.08 | ₩28,867 | ₩29,828 | ₩27,865 | ₩28,092 | -2.68% | 17만 |
|---|
| 2026.07.07 | ₩26,704 | ₩28,907 | ₩26,704 | ₩27,905 | +4.50% | 18.9만 |
|---|
| 2026.07.06 | ₩26,023 | ₩26,083 | ₩25,021 | ₩25,515 | -1.95% | 9.8만 |
|---|
| 2026.07.02 | ₩24,234 | ₩27,745 | ₩23,926 | ₩26,864 | +10.85% | 23.2만 |
|---|
| 2026.07.01 | ₩24,193 | ₩24,714 | ₩23,703 | ₩24,607 | +1.71% | 12.4만 |
|---|
| 2026.06.30 | ₩24,407 | ₩24,407 | ₩23,005 | ₩23,232 | -4.81% | 9.9만 |
|---|
| 2026.06.29 | ₩25,262 | ₩26,797 | ₩24,314 | ₩24,340 | -3.65% | 12.2만 |
|---|
| 2026.06.26 | ₩25,355 | ₩25,943 | ₩24,834 | ₩25,696 | +1.34% | 16.7만 |
|---|
| 2026.06.25 | ₩23,326 | ₩25,168 | ₩23,072 | ₩23,780 | +1.95% | 35.6만 |
|---|
| 2026.06.24 | ₩25,689 | ₩26,316 | ₩24,554 | ₩25,489 | -0.78% | 12.6만 |
|---|
| 2026.06.23 | ₩25,876 | ₩26,196 | ₩24,854 | ₩25,822 | -0.21% | 29.3만 |
|---|
| 2026.06.22 | ₩23,486 | ₩23,726 | ₩22,858 | ₩23,125 | -1.53% | 11.3만 |
|---|
| 2026.06.18 | ₩24,220 | ₩24,501 | ₩23,633 | ₩24,120 | -0.41% | 14.1만 |
|---|
| 2026.06.17 | ₩25,141 | ₩26,314 | ₩24,127 | ₩26,210 | +4.25% | 20.3만 |
|---|
| 2026.06.16 | ₩24,460 | ₩25,789 | ₩23,806 | ₩25,742 | +5.24% | 18.7만 |
|---|
| 2026.06.15 | ₩24,768 | ₩24,908 | ₩24,033 | ₩24,634 | -0.54% | 20.4만 |
|---|
| 2026.06.12 | ₩28,399 | ₩29,000 | ₩27,118 | ₩27,518 | -3.10% | 16.7만 |
|---|
| 2026.06.11 | ₩32,699 | ₩33,481 | ₩28,853 | ₩29,094 | -11.02% | 53.4만 |
|---|
| 2026.06.10 | ₩31,871 | ₩34,047 | ₩30,269 | ₩33,914 | +6.41% | 54.3만 |
|---|
| 2026.06.09 | ₩28,800 | ₩34,274 | ₩27,718 | ₩30,709 | +6.63% | 62.1만 |
|---|
| 2026.06.08 | ₩29,895 | ₩30,869 | ₩29,100 | ₩30,001 | +0.36% | 24.6만 |
|---|
| 2026.06.05 | ₩28,706 | ₩32,298 | ₩28,693 | ₩32,084 | +11.77% | 67.2만 |
|---|
| 2026.06.04 | ₩27,972 | ₩28,493 | ₩26,690 | ₩27,171 | -2.86% | 9.7만 |
|---|
| 2026.06.03 | ₩26,690 | ₩27,879 | ₩26,637 | ₩27,011 | +1.20% | 10.5만 |
|---|
| 2026.06.02 | ₩27,518 | ₩27,518 | ₩26,330 | ₩26,356 | -4.22% | 7.6만 |
|---|
| 2026.06.01 | ₩28,680 | ₩29,198 | ₩27,411 | ₩27,919 | -2.65% | 12.2만 |
|---|
| 2026.05.29 | ₩28,413 | ₩29,055 | ₩27,985 | ₩28,065 | -1.22% | 10.8만 |
|---|
| 2026.05.28 | ₩30,669 | ₩31,257 | ₩28,960 | ₩29,361 | -4.27% | 11.5만 |
|---|
| 2026.05.27 | ₩29,654 | ₩30,976 | ₩29,641 | ₩30,349 | +2.34% | 6.7만 |
|---|
| 2026.05.26 | ₩31,670 | ₩31,791 | ₩30,028 | ₩30,522 | -3.63% | 15.6만 |
|---|
| 2026.05.22 | ₩33,914 | ₩34,121 | ₩32,699 | ₩33,339 | -1.69% | 30.5만 |
|---|
| 2026.05.21 | ₩37,278 | ₩37,278 | ₩34,528 | ₩34,781 | -6.70% | 12만 |
|---|
| 2026.05.20 | ₩39,268 | ₩40,122 | ₩36,577 | ₩36,597 | -6.80% | 12.9만 |
|---|
| 2026.05.19 | ₩40,055 | ₩41,602 | ₩39,241 | ₩40,336 | +0.70% | 21.8만 |
|---|
| 2026.05.18 | ₩36,157 | ₩39,855 | ₩36,157 | ₩38,587 | +6.72% | 45.8만 |
|---|
| 2026.05.15 | ₩36,157 | ₩37,051 | ₩35,783 | ₩36,544 | +1.07% | 10.1만 |
|---|
| 2026.05.14 | ₩35,048 | ₩35,115 | ₩33,914 | ₩34,301 | -2.13% | 15.5만 |
|---|
| 2026.05.13 | ₩34,394 | ₩36,130 | ₩34,394 | ₩35,008 | +1.79% | 7.7만 |
|---|
| 2026.05.12 | ₩34,581 | ₩36,758 | ₩34,581 | ₩34,951 | +1.07% | 19.8만 |
|---|
| 2026.05.11 | ₩33,914 | ₩34,127 | ₩33,299 | ₩33,500 | -1.22% | 8.9만 |
|---|
| 2026.05.08 | ₩35,369 | ₩35,563 | ₩33,980 | ₩33,994 | -3.89% | 11.9만 |
|---|
| 2026.05.07 | ₩34,421 | ₩36,657 | ₩34,381 | ₩36,263 | +5.35% | 14.9만 |
|---|
| 2026.05.06 | ₩35,663 | ₩36,470 | ₩34,554 | ₩34,688 | -2.73% | 12.4만 |
|---|
| 2026.05.05 | ₩37,999 | ₩38,253 | ₩36,910 | ₩37,118 | -2.32% | 9.9만 |
|---|
| 2026.05.04 | ₩39,174 | ₩39,788 | ₩37,986 | ₩39,174 | 0.00% | 7.1만 |
|---|
| 2026.05.01 | ₩39,575 | ₩39,828 | ₩38,804 | ₩39,201 | -0.94% | 9.2만 |
|---|
| 2026.04.30 | ₩41,698 | ₩42,365 | ₩39,735 | ₩39,842 | -4.45% | 9.7만 |
|---|
| 2026.04.29 | ₩41,925 | ₩43,300 | ₩41,925 | ₩42,606 | +1.62% | 6.1만 |
|---|
| 2026.04.28 | ₩41,791 | ₩43,714 | ₩41,524 | ₩42,833 | +2.49% | 8.6만 |
|---|
| 2026.04.27 | ₩39,601 | ₩41,043 | ₩39,548 | ₩40,309 | +1.79% | 13만 |
|---|
| 2026.04.24 | ₩40,496 | ₩41,270 | ₩39,615 | ₩39,828 | -1.65% | 19.7만 |
|---|
| 2026.04.23 | ₩40,990 | ₩43,307 | ₩40,496 | ₩41,764 | +1.89% | 13.7만 |
|---|
| 2026.04.22 | ₩40,523 | ₩41,337 | ₩40,216 | ₩40,710 | +0.46% | 12.6만 |
|---|
| 2026.04.21 | ₩41,337 | ₩42,395 | ₩40,189 | ₩42,112 | +1.87% | 15.6만 |
|---|
| 2026.04.20 | ₩43,046 | ₩43,046 | ₩41,604 | ₩41,671 | -3.19% | 9.3만 |
|---|
| 2026.04.17 | ₩42,926 | ₩43,269 | ₩41,310 | ₩42,552 | -0.87% | 19.4만 |
|---|
| 2026.04.16 | ₩45,743 | ₩46,337 | ₩44,715 | ₩44,982 | -1.66% | 13.1만 |
|---|
| 2026.04.15 | ₩47,399 | ₩47,719 | ₩46,184 | ₩46,277 | -2.37% | 11.7만 |
|---|
| 2026.04.14 | ₩48,627 | ₩49,055 | ₩47,386 | ₩47,479 | -2.36% | 9.9만 |
|---|
| 2026.04.13 | ₩54,462 | ₩54,462 | ₩49,882 | ₩49,882 | -8.41% | 15.3만 |
|---|
| 2026.04.10 | ₩53,207 | ₩54,075 | ₩53,007 | ₩53,634 | +0.80% | 8.5만 |
|---|
| 2026.04.09 | ₩54,061 | ₩55,397 | ₩53,154 | ₩53,754 | -0.57% | 7만 |
|---|
| 2026.04.08 | ₩52,206 | ₩54,782 | ₩50,804 | ₩53,407 | +2.30% | 17.4만 |
|---|
| 2026.04.07 | ₩62,086 | ₩63,608 | ₩60,390 | ₩60,390 | -2.73% | 16.3만 |
|---|
| 2026.04.06 | ₩61,418 | ₩62,155 | ₩60,203 | ₩60,671 | -1.22% | 8.3만 |
|---|
| 2026.04.02 | ₩66,091 | ₩66,752 | ₩60,083 | ₩61,886 | -6.36% | 20.9만 |
|---|
| 2026.04.01 | ₩61,285 | ₩61,745 | ₩59,402 | ₩61,058 | -0.37% | 17.4만 |
|---|
| 2026.03.31 | ₩69,429 | ₩69,683 | ₩62,794 | ₩62,887 | -9.42% | 22.3만 |
|---|
| 2026.03.30 | ₩66,131 | ₩73,582 | ₩65,428 | ₩72,287 | +9.31% | 14.4만 |
|---|
| 2026.03.27 | ₩65,891 | ₩68,935 | ₩65,557 | ₩68,268 | +3.61% | 16.5만 |
|---|
| 2026.03.26 | ₩61,846 | ₩64,362 | ₩60,295 | ₩64,195 | +3.80% | 12.6만 |
|---|
| 2026.03.25 | ₩58,748 | ₩60,669 | ₩57,212 | ₩59,175 | +0.73% | 8.4만 |
|---|
| 2026.03.24 | ₩63,434 | ₩63,995 | ₩60,096 | ₩60,924 | -3.96% | 8.2만 |
|---|
| 2026.03.23 | ₩62,219 | ₩62,753 | ₩58,347 | ₩62,179 | -0.06% | 17.3만 |
|---|
| 2026.03.20 | ₩61,992 | ₩67,766 | ₩61,992 | ₩66,252 | +6.87% | 14.7만 |
|---|
| 2026.03.19 | ₩64,823 | ₩65,284 | ₩59,856 | ₩61,004 | -5.89% | 15.7만 |
|---|
| 2026.03.18 | ₩61,165 | ₩61,926 | ₩59,309 | ₩61,926 | +1.24% | 7.5만 |
|---|
| 2026.03.17 | ₩61,418 | ₩61,418 | ₩59,018 | ₩60,030 | -2.26% | 9.8만 |
|---|
| 2026.03.16 | ₩62,273 | ₩62,914 | ₩60,882 | ₩62,500 | +0.36% | 10.2만 |
|---|
| 2026.03.13 | ₩63,501 | ₩65,739 | ₩61,792 | ₩65,210 | +2.69% | 11.4만 |
|---|
| 2026.03.12 | ₩62,326 | ₩65,317 | ₩62,166 | ₩65,317 | +4.80% | 10.2만 |
|---|
| 2026.03.11 | ₩59,803 | ₩61,632 | ₩58,788 | ₩60,390 | +0.98% | 8.4만 |
|---|
| 2026.03.10 | ₩59,055 | ₩60,911 | ₩57,373 | ₩60,243 | +2.01% | 9.5만 |
|---|
| 2026.03.09 | ₩65,344 | ₩67,200 | ₩58,721 | ₩58,908 | -9.85% | 14.8만 |
|---|
| 2026.03.06 | ₩61,004 | ₩62,940 | ₩60,210 | ₩62,940 | +3.17% | 11.2만 |
|---|
| 2026.03.05 | ₩56,812 | ₩59,522 | ₩54,632 | ₩57,253 | +0.78% | 10.3만 |
|---|
| 2026.03.04 | ₩57,680 | ₩58,614 | ₩55,744 | ₩56,478 | -2.08% | 105.8만 |
|---|
| 2026.03.03 | ₩61,418 | ₩64,356 | ₩58,481 | ₩59,816 | -2.61% | 275.6만 |
|---|
| 2026.03.02 | ₩59,549 | ₩59,816 | ₩55,677 | ₩56,211 | -5.61% | 164.5만 |
|---|
| 2026.02.27 | ₩55,677 | ₩57,079 | ₩55,236 | ₩55,677 | 0.00% | 124.3만 |
|---|
| 2026.02.26 | ₩53,674 | ₩55,811 | ₩52,740 | ₩53,407 | -0.50% | 140.4만 |
|---|
| 2026.02.25 | ₩53,941 | ₩54,449 | ₩52,606 | ₩53,140 | -1.49% | 57.6만 |
|---|
| 2026.02.24 | ₩58,748 | ₩59,148 | ₩55,076 | ₩55,677 | -5.23% | 114.2만 |
|---|
| 2026.02.23 | ₩55,944 | ₩60,350 | ₩55,610 | ₩59,282 | +5.97% | 124.9만 |
|---|
| 2026.02.20 | ₩56,879 | ₩56,879 | ₩53,407 | ₩54,475 | -4.23% | 79만 |
|---|
| 2026.02.19 | ₩55,811 | ₩57,346 | ₩55,690 | ₩55,944 | +0.24% | 76.7만 |
|---|
| 2026.02.18 | ₩55,811 | ₩56,345 | ₩53,073 | ₩54,342 | -2.63% | 52.9만 |
|---|
| 2026.02.17 | ₩57,413 | ₩58,748 | ₩55,503 | ₩56,345 | -1.86% | 32.5만 |
|---|
| 2026.02.13 | ₩58,614 | ₩60,417 | ₩55,677 | ₩56,612 | -3.42% | 39.1만 |
|---|
| 2026.02.12 | ₩53,407 | ₩59,015 | ₩51,671 | ₩58,347 | +9.25% | 47.6만 |
|---|
| 2026.02.11 | ₩52,740 | ₩55,610 | ₩51,939 | ₩54,075 | +2.53% | 17.4만 |
|---|
| 2026.02.10 | ₩54,609 | ₩54,742 | ₩53,140 | ₩54,475 | -0.24% | 10.9만 |
|---|
| 2026.02.09 | ₩56,745 | ₩57,279 | ₩53,808 | ₩54,609 | -3.76% | 16.8만 |
|---|
| 2026.02.06 | ₩61,819 | ₩61,819 | ₩55,944 | ₩56,078 | -9.29% | 43.8만 |
|---|
| 2026.02.05 | ₩63,154 | ₩66,492 | ₩61,886 | ₩64,890 | +2.75% | 50.9만 |
|---|
| 2026.02.04 | ₩59,416 | ₩64,489 | ₩58,481 | ₩61,018 | +2.70% | 43.1만 |
|---|
| 2026.02.03 | ₩56,612 | ₩61,952 | ₩56,078 | ₩59,416 | +4.95% | 31.5만 |
|---|
| 2026.02.02 | ₩60,617 | ₩60,617 | ₩56,745 | ₩57,546 | -5.07% | 20.4만 |
|---|
| 2026.01.30 | ₩57,413 | ₩61,018 | ₩56,638 | ₩60,217 | +4.88% | 27.9만 |
|---|
| 2026.01.29 | ₩55,677 | ₩59,629 | ₩55,009 | ₩56,078 | +0.72% | 46.2만 |
|---|
| 2026.01.28 | ₩56,745 | ₩57,012 | ₩55,543 | ₩56,612 | -0.24% | 23.3만 |
|---|
| 2026.01.27 | ₩57,813 | ₩58,347 | ₩57,346 | ₩57,813 | 0.00% | 8.3만 |
|---|
| 2026.01.26 | ₩58,748 | ₩58,748 | ₩57,586 | ₩58,614 | -0.23% | 11.6만 |
|---|
| 2026.01.23 | ₩57,680 | ₩59,148 | ₩57,680 | ₩58,748 | +1.85% | 16.9만 |
|---|
| 2026.01.22 | ₩55,543 | ₩57,266 | ₩55,143 | ₩56,879 | +2.40% | 22.4만 |
|---|
| 2026.01.21 | ₩60,484 | ₩60,484 | ₩56,211 | ₩57,413 | -5.08% | 40.4만 |
|---|
| 2026.01.20 | ₩61,418 | ₩62,740 | ₩59,189 | ₩62,086 | +1.09% | 14.2만 |
|---|
| 2026.01.16 | ₩56,478 | ₩58,080 | ₩56,345 | ₩57,947 | +2.60% | 10.6만 |
|---|
| 2026.01.15 | ₩56,745 | ₩57,146 | ₩55,490 | ₩57,012 | +0.47% | 19만 |
|---|
| 2026.01.14 | ₩57,947 | ₩59,950 | ₩57,747 | ₩58,481 | +0.92% | 18.3만 |
|---|
| 2026.01.13 | ₩57,279 | ₩57,880 | ₩56,612 | ₩57,546 | +0.47% | 15.9만 |
|---|
| 2026.01.12 | ₩59,015 | ₩59,148 | ₩57,279 | ₩57,546 | -2.49% | 13.2만 |
|---|
| 2026.01.09 | ₩58,748 | ₩59,950 | ₩57,012 | ₩57,413 | -2.27% | 22.8만 |
|---|
| 2026.01.08 | ₩59,950 | ₩60,951 | ₩59,549 | ₩59,816 | -0.22% | 23.5만 |
|---|
| 2026.01.07 | ₩57,279 | ₩59,389 | ₩57,146 | ₩59,282 | +3.50% | 16.5만 |
|---|
| 2026.01.06 | ₩60,083 | ₩60,150 | ₩56,345 | ₩56,478 | -6.00% | 21만 |
|---|
| 2026.01.05 | ₩62,219 | ₩62,219 | ₩59,482 | ₩60,751 | -2.36% | 38.7만 |
|---|
| 2026.01.02 | ₩65,157 | ₩65,824 | ₩63,301 | ₩63,688 | -2.25% | 30.2만 |
|---|
| 2025.12.31 | ₩65,157 | ₩67,427 | ₩65,023 | ₩67,293 | +3.28% | 10만 |
|---|
| 2025.12.30 | ₩63,955 | ₩65,290 | ₩63,835 | ₩65,157 | +1.88% | 5.8만 |
|---|
| 2025.12.29 | ₩63,955 | ₩64,716 | ₩62,954 | ₩64,089 | +0.21% | 14.2만 |
|---|
| 2025.12.26 | ₩62,353 | ₩63,221 | ₩62,286 | ₩62,753 | +0.64% | 6.1만 |
|---|
| 2025.12.24 | ₩63,154 | ₩63,221 | ₩62,153 | ₩62,486 | -1.06% | 3.2만 |
|---|
| 2025.12.23 | ₩62,620 | ₩63,755 | ₩62,086 | ₩62,887 | +0.43% | 12.2만 |
|---|
| 2025.12.22 | ₩63,154 | ₩63,688 | ₩62,620 | ₩62,753 | -0.63% | 9.5만 |
|---|
| 2025.12.19 | ₩67,160 | ₩67,360 | ₩64,356 | ₩65,090 | -3.08% | 8.3만 |
|---|
| 2025.12.18 | ₩67,293 | ₩68,762 | ₩65,691 | ₩68,228 | +1.39% | 9.5만 |
|---|
| 2025.12.17 | ₩66,358 | ₩71,165 | ₩65,424 | ₩71,032 | +7.04% | 11.8만 |
|---|
| 2025.12.16 | ₩66,893 | ₩68,361 | ₩65,557 | ₩66,893 | 0.00% | 17.2만 |
|---|
| 2025.12.15 | ₩64,489 | ₩67,026 | ₩64,356 | ₩66,759 | +3.52% | 17.3만 |
|---|
| 2025.12.12 | ₩61,819 | ₩66,759 | ₩61,792 | ₩66,091 | +6.91% | 25.7만 |
|---|
| 2025.12.11 | ₩63,822 | ₩64,890 | ₩61,619 | ₩61,685 | -3.35% | 35.4만 |
|---|
| 2025.12.10 | ₩66,492 | ₩66,492 | ₩61,685 | ₩62,486 | -6.02% | 49.3만 |
|---|
| 2025.12.09 | ₩67,827 | ₩68,161 | ₩65,290 | ₩66,492 | -1.97% | 20.3만 |
|---|
| 2025.12.08 | ₩66,759 | ₩68,081 | ₩66,225 | ₩67,160 | +0.60% | 19.1만 |
|---|
| 2025.12.05 | ₩68,895 | ₩68,895 | ₩66,625 | ₩67,694 | -1.74% | 36.6만 |
|---|
| 2025.12.04 | ₩70,230 | ₩70,765 | ₩68,495 | ₩69,029 | -1.71% | 14만 |
|---|
| 2025.12.03 | ₩73,702 | ₩74,102 | ₩69,696 | ₩69,696 | -5.43% | 5.4만 |
|---|
| 2025.12.02 | ₩74,637 | ₩75,571 | ₩72,807 | ₩73,835 | -1.07% | 11.7만 |
|---|
| 2025.12.01 | ₩77,975 | ₩78,509 | ₩74,770 | ₩76,105 | -2.40% | 11.9만 |
|---|
| 2025.11.28 | ₩76,773 | ₩77,374 | ₩75,197 | ₩75,438 | -1.74% | 6.7만 |
|---|
| 2025.11.26 | ₩80,511 | ₩80,645 | ₩76,372 | ₩77,841 | -3.32% | 18.2만 |
|---|
| 2025.11.25 | ₩86,520 | ₩88,656 | ₩81,446 | ₩81,980 | -5.25% | 23.2만 |
|---|
| 2025.11.24 | ₩89,324 | ₩90,071 | ₩84,584 | ₩85,852 | -3.89% | 15.4만 |
|---|
| 2025.11.21 | ₩95,065 | ₩100,072 | ₩88,990 | ₩91,460 | -3.79% | 39.3만 |
|---|
| 2025.11.20 | ₩82,648 | ₩97,201 | ₩81,606 | ₩96,801 | +17.12% | 31.1만 |
|---|
| 2025.11.19 | ₩88,656 | ₩90,392 | ₩85,184 | ₩87,721 | -1.05% | 9.1만 |
|---|
| 2025.11.18 | ₩89,858 | ₩92,528 | ₩86,680 | ₩89,591 | -0.30% | 24.5만 |
|---|
| 2025.11.17 | ₩83,449 | ₩89,657 | ₩81,312 | ₩87,855 | +5.28% | 19.8만 |
|---|
| 2025.11.14 | ₩86,653 | ₩87,321 | ₩79,310 | ₩82,514 | -4.78% | 25.6만 |
|---|
| 2025.11.13 | ₩76,773 | ₩82,915 | ₩75,972 | ₩81,847 | +6.61% | 26.7만 |
|---|
| 2025.11.12 | ₩75,171 | ₩75,771 | ₩73,368 | ₩75,171 | 0.00% | 10.3만 |
|---|
| 2025.11.11 | ₩75,571 | ₩77,307 | ₩75,371 | ₩76,773 | +1.59% | 10.3만 |
|---|
| 2025.11.10 | ₩74,370 | ₩77,440 | ₩73,488 | ₩74,637 | +0.36% | 16.6만 |
|---|
| 2025.11.07 | ₩82,114 | ₩85,171 | ₩78,375 | ₩78,375 | -4.55% | 33.9만 |
|---|
| 2025.11.06 | ₩76,372 | ₩80,778 | ₩75,037 | ₩79,577 | +4.20% | 20.7만 |
|---|
| 2025.11.05 | ₩80,378 | ₩80,378 | ₩74,370 | ₩76,239 | -5.15% | 12.6만 |
|---|
| 2025.11.04 | ₩77,975 | ₩80,645 | ₩76,813 | ₩80,244 | +2.91% | 17.4만 |
|---|
| 2025.11.03 | ₩72,634 | ₩75,705 | ₩72,500 | ₩73,568 | +1.29% | 5.3만 |
|---|
| 2025.10.31 | ₩73,435 | ₩75,424 | ₩72,100 | ₩73,568 | +0.18% | 10.1만 |
|---|
| 2025.10.30 | ₩74,236 | ₩75,104 | ₩72,100 | ₩75,037 | +1.08% | 9.4만 |
|---|
| 2025.10.29 | ₩72,500 | ₩73,702 | ₩70,364 | ₩72,500 | 0.00% | 12.7만 |
|---|
| 2025.10.28 | ₩72,500 | ₩74,236 | ₩72,500 | ₩73,969 | +2.03% | 8만 |
|---|
| 2025.10.27 | ₩71,833 | ₩73,034 | ₩71,365 | ₩72,233 | +0.56% | 10.4만 |
|---|
| 2025.10.24 | ₩74,236 | ₩74,637 | ₩73,168 | ₩74,637 | +0.54% | 9.7만 |
|---|
| 2025.10.23 | ₩80,912 | ₩81,045 | ₩76,639 | ₩76,906 | -4.95% | 13.9만 |
|---|
| 2025.10.22 | ₩78,108 | ₩83,676 | ₩77,574 | ₩81,179 | +3.93% | 14.8만 |
|---|
| 2025.10.21 | ₩78,776 | ₩79,724 | ₩77,040 | ₩77,707 | -1.36% | 8.4만 |
|---|
| 2025.10.20 | ₩79,577 | ₩79,710 | ₩77,574 | ₩78,642 | -1.17% | 8.4만 |
|---|
| 2025.10.17 | ₩83,182 | ₩84,317 | ₩80,645 | ₩81,980 | -1.44% | 9.1만 |
|---|
| 2025.10.16 | ₩78,375 | ₩83,048 | ₩77,707 | ₩81,579 | +4.09% | 16.9만 |
|---|
| 2025.10.15 | ₩79,043 | ₩83,048 | ₩77,975 | ₩79,577 | +0.68% | 15.6만 |
|---|
| 2025.10.14 | ₩87,054 | ₩88,122 | ₩79,911 | ₩82,648 | -5.06% | 14.2만 |
|---|
| 2025.10.13 | ₩84,650 | ₩85,318 | ₩81,847 | ₩82,781 | -2.21% | 20.2만 |
|---|
| 2025.10.10 | ₩79,443 | ₩91,460 | ₩79,043 | ₩91,326 | +14.96% | 29만 |
|---|