시장 데이터를 불러오는 중
전체 종목
Direxion Daily Semiconductor Bull 3X ETF 과거 주가
Direxion Daily Semiconductor Bull 3X ETF · SOXL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Semiconductor Bull 3X ETF · SOXL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩198,564 | ₩198,564 | ₩184,534 | ₩187,281 | -5.68% | 5903.1만 |
| 2026.10.08 | ₩201,646 | ₩208,373 | ₩182,672 | ₩190,980 | -5.29% | 1억 |
| 2026.10.07 | ₩205,961 | ₩213,720 | ₩202,906 | ₩212,943 | +3.39% | 5136.7만 |
| 2026.10.06 | ₩224,239 | ₩227,576 | ₩218,986 | ₩220,112 | -1.84% | 4512만 |
| 2026.10.05 | ₩216,628 | ₩220,272 | ₩211,830 | ₩220,125 | +1.61% | 3672.3만 |
| 2026.10.02 | ₩221,626 | ₩227,468 | ₩217,619 | ₩219,375 | -1.02% | 6266.1만 |
| 2026.10.01 | ₩199,073 | ₩209,995 | ₩193,378 | ₩205,948 | +3.45% | 7400.3만 |
| 2026.09.30 | ₩198,256 | ₩202,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,512 |
| ₩198,135 |
| -0.06% |
| 4873만 |
| 2026.09.29 | ₩199,583 | ₩204,179 | ₩194,960 | ₩196,983 | -1.30% | 5356.8만 |
|---|
| 2026.09.28 | ₩198,511 | ₩200,990 | ₩181,184 | ₩190,671 | -3.95% | 7055.9만 |
|---|
| 2026.09.25 | ₩199,985 | ₩206,229 | ₩197,506 | ₩202,946 | +1.48% | 5647.9만 |
|---|
| 2026.09.24 | ₩185,553 | ₩197,251 | ₩183,449 | ₩196,085 | +5.68% | 6533.6만 |
|---|
| 2026.09.23 | ₩200,856 | ₩202,343 | ₩187,040 | ₩195,978 | -2.43% | 6205.2만 |
|---|
| 2026.09.22 | ₩184,481 | ₩204,541 | ₩184,199 | ₩203,616 | +10.37% | 6653.1만 |
|---|
| 2026.09.21 | ₩176,976 | ₩192,963 | ₩173,693 | ₩190,189 | +7.47% | 6251.4만 |
|---|
| 2026.09.18 | ₩156,823 | ₩166,028 | ₩156,354 | ₩165,720 | +5.67% | 4546만 |
|---|
| 2026.09.17 | ₩151,864 | ₩154,746 | ₩150,096 | ₩153,861 | +1.31% | 5683.3만 |
|---|
| 2026.09.16 | ₩143,972 | ₩146,491 | ₩135,422 | ₩139,322 | -3.23% | 7463.8만 |
|---|
| 2026.09.15 | ₩140,099 | ₩141,962 | ₩135,288 | ₩137,111 | -2.13% | 5714.7만 |
|---|
| 2026.09.14 | ₩136,052 | ₩141,225 | ₩133,828 | ₩135,516 | -0.39% | 1억 |
|---|
| 2026.09.11 | ₩161,754 | ₩166,832 | ₩157,948 | ₩163,241 | +0.92% | 5353.6만 |
|---|
| 2026.09.10 | ₩155,911 | ₩159,891 | ₩152,159 | ₩155,121 | -0.51% | 5449.9만 |
|---|
| 2026.09.09 | ₩162,464 | ₩172,166 | ₩162,464 | ₩168,668 | +3.82% | 4063.1만 |
|---|
| 2026.09.08 | ₩167,663 | ₩170,906 | ₩162,946 | ₩165,184 | -1.48% | 5264.3만 |
|---|
| 2026.09.04 | ₩149,037 | ₩158,364 | ₩147,040 | ₩157,158 | +5.45% | 6354.8만 |
|---|
| 2026.09.03 | ₩138,022 | ₩144,039 | ₩132,153 | ₩143,034 | +3.63% | 5509.5만 |
|---|
| 2026.09.02 | ₩140,032 | ₩144,816 | ₩135,798 | ₩142,511 | +1.77% | 4723.5만 |
|---|
| 2026.09.01 | ₩142,525 | ₩145,580 | ₩137,097 | ₩141,922 | -0.42% | 6395.4만 |
|---|
| 2026.08.31 | ₩150,632 | ₩154,169 | ₩147,844 | ₩151,141 | +0.34% | 3427만 |
|---|
| 2026.08.28 | ₩160,695 | ₩162,410 | ₩147,684 | ₩149,198 | -7.15% | 6099.6만 |
|---|
| 2026.08.27 | ₩165,358 | ₩167,342 | ₩157,707 | ₩164,889 | -0.28% | 5596.6만 |
|---|
| 2026.08.26 | ₩153,700 | ₩157,305 | ₩150,792 | ₩156,246 | +1.66% | 3991.9만 |
|---|
| 2026.08.25 | ₩157,278 | ₩160,642 | ₩151,596 | ₩155,000 | -1.45% | 4739.2만 |
|---|
| 2026.08.24 | ₩154,196 | ₩154,196 | ₩142,042 | ₩148,957 | -3.40% | 6719.4만 |
|---|
| 2026.08.21 | ₩169,633 | ₩169,901 | ₩156,394 | ₩161,606 | -4.73% | 4817.5만 |
|---|
| 2026.08.20 | ₩160,789 | ₩166,913 | ₩157,345 | ₩163,764 | +1.85% | 5050.1만 |
|---|
| 2026.08.19 | ₩177,727 | ₩179,214 | ₩156,568 | ₩161,794 | -8.96% | 7807.8만 |
|---|
| 2026.08.18 | ₩179,831 | ₩184,387 | ₩164,018 | ₩172,997 | -3.80% | 8710.5만 |
|---|
| 2026.08.17 | ₩201,820 | ₩210,276 | ₩199,529 | ₩203,053 | +0.61% | 4356.1만 |
|---|
| 2026.08.14 | ₩192,681 | ₩196,514 | ₩186,129 | ₩194,236 | +0.81% | 4533.1만 |
|---|
| 2026.08.13 | ₩190,497 | ₩206,537 | ₩190,068 | ₩194,785 | +2.25% | 5483.2만 |
|---|
| 2026.08.12 | ₩197,385 | ₩197,921 | ₩190,135 | ₩190,497 | -3.49% | 5597만 |
|---|
| 2026.08.11 | ₩182,591 | ₩183,047 | ₩174,283 | ₩178,223 | -2.39% | 3828.3만 |
|---|
| 2026.08.10 | ₩191,355 | ₩192,226 | ₩174,203 | ₩174,203 | -8.96% | 5010.5만 |
|---|
| 2026.08.07 | ₩190,243 | ₩192,856 | ₩176,293 | ₩187,938 | -1.21% | 6135.1만 |
|---|
| 2026.08.06 | ₩167,811 | ₩187,603 | ₩161,807 | ₩177,325 | +5.67% | 5702.5만 |
|---|
| 2026.08.05 | ₩181,626 | ₩193,418 | ₩174,203 | ₩176,976 | -2.56% | 6751.6만 |
|---|
| 2026.08.04 | ₩176,226 | ₩190,846 | ₩173,747 | ₩187,469 | +6.38% | 7845.7만 |
|---|
| 2026.08.03 | ₩142,243 | ₩159,288 | ₩136,803 | ₩156,394 | +9.95% | 8111.8만 |
|---|
| 2026.07.31 | ₩174,069 | ₩179,402 | ₩150,645 | ₩153,727 | -11.69% | 1억 |
|---|
| 2026.07.30 | ₩143,891 | ₩158,122 | ₩140,863 | ₩153,727 | +6.84% | 1.1억 |
|---|
| 2026.07.29 | ₩144,213 | ₩150,980 | ₩122,612 | ₩123,268 | -14.52% | 1.5억 |
|---|
| 2026.07.28 | ₩151,623 | ₩154,035 | ₩136,052 | ₩146,786 | -3.19% | 1.3억 |
|---|
| 2026.07.27 | ₩188,474 | ₩198,350 | ₩154,705 | ₩171,724 | -8.89% | 9043.5만 |
|---|
| 2026.07.24 | ₩202,946 | ₩207,033 | ₩177,620 | ₩183,328 | -9.67% | 7173.5만 |
|---|
| 2026.07.23 | ₩203,897 | ₩218,316 | ₩201,874 | ₩211,053 | +3.51% | 5783.1만 |
|---|
| 2026.07.22 | ₩197,117 | ₩222,108 | ₩196,983 | ₩215,730 | +9.44% | 4692.7만 |
|---|
| 2026.07.21 | ₩208,829 | ₩215,261 | ₩199,489 | ₩212,447 | +1.73% | 5569.9만 |
|---|
| 2026.07.20 | ₩192,320 | ₩199,315 | ₩181,801 | ₩183,328 | -4.68% | 5280.4만 |
|---|
| 2026.07.17 | ₩167,141 | ₩193,499 | ₩156,072 | ₩181,533 | +8.61% | 1.1억 |
|---|
| 2026.07.16 | ₩201,593 | ₩208,815 | ₩184,923 | ₩190,926 | -5.29% | 7639.1만 |
|---|
| 2026.07.15 | ₩246,255 | ₩246,564 | ₩201,003 | ₩221,840 | -9.91% | 6700.9만 |
|---|
| 2026.07.14 | ₩251,508 | ₩252,500 | ₩228,152 | ₩236,728 | -5.88% | 4926.9만 |
|---|
| 2026.07.13 | ₩233,981 | ₩238,081 | ₩216,480 | ₩221,599 | -5.29% | 5268.7만 |
|---|
| 2026.07.10 | ₩244,420 | ₩262,564 | ₩236,916 | ₩257,632 | +5.41% | 3762.6만 |
|---|
| 2026.07.09 | ₩267,749 | ₩274,101 | ₩253,880 | ₩257,887 | -3.68% | 5253.1만 |
|---|
| 2026.07.08 | ₩213,345 | ₩236,849 | ₩212,889 | ₩234,262 | +9.80% | 6317.6만 |
|---|
| 2026.07.07 | ₩221,639 | ₩230,323 | ₩201,110 | ₩221,479 | -0.07% | 7895.7만 |
|---|
| 2026.07.06 | ₩264,265 | ₩282,476 | ₩260,259 | ₩260,835 | -1.30% | 4275.7만 |
|---|
| 2026.07.02 | ₩293,773 | ₩303,019 | ₩226,303 | ₩243,173 | -17.22% | 9106.1만 |
|---|
| 2026.07.01 | ₩318,643 | ₩330,275 | ₩288,614 | ₩291,521 | -8.51% | 6015.6만 |
|---|
| 2026.06.30 | ₩323,548 | ₩364,485 | ₩322,395 | ₩357,397 | +10.46% | 3672.1만 |
|---|
| 2026.06.29 | ₩289,927 | ₩319,796 | ₩257,686 | ₩316,942 | +9.32% | 4895.3만 |
|---|
| 2026.06.26 | ₩303,166 | ₩309,880 | ₩284,218 | ₩288,908 | -4.70% | 5198.7만 |
|---|
| 2026.06.25 | ₩359,192 | ₩359,661 | ₩302,496 | ₩338,502 | -5.76% | 5740.2만 |
|---|
| 2026.06.24 | ₩312,372 | ₩317,585 | ₩282,918 | ₩307,628 | -1.52% | 5701.9만 |
|---|
| 2026.06.23 | ₩316,245 | ₩338,998 | ₩298,824 | ₩310,107 | -1.94% | 7070만 |
|---|
| 2026.06.22 | ₩401,014 | ₩404,686 | ₩383,567 | ₩403,038 | +0.50% | 3640만 |
|---|
| 2026.06.18 | ₩356,499 | ₩383,447 | ₩355,105 | ₩374,254 | +4.98% | 4932만 |
|---|
| 2026.06.17 | ₩331,548 | ₩348,124 | ₩312,627 | ₩313,377 | -5.48% | 4912.7만 |
|---|
| 2026.06.16 | ₩357,960 | ₩368,412 | ₩302,845 | ₩303,099 | -15.33% | 5477.2만 |
|---|
| 2026.06.15 | ₩356,432 | ₩368,345 | ₩350,549 | ₩365,155 | +2.45% | 3991.4만 |
|---|
| 2026.06.12 | ₩297,779 | ₩324,821 | ₩287,756 | ₩314,476 | +5.61% | 5041.9만 |
|---|
| 2026.06.11 | ₩257,686 | ₩302,349 | ₩257,686 | ₩300,151 | +16.48% | 7249.3만 |
|---|
| 2026.06.10 | ₩256,667 | ₩285,411 | ₩237,586 | ₩242,075 | -5.69% | 9492.4만 |
|---|
| 2026.06.09 | ₩304,265 | ₩309,571 | ₩211,134 | ₩270,255 | -11.18% | 1.2억 |
|---|
| 2026.06.08 | ₩282,235 | ₩297,739 | ₩270,269 | ₩283,334 | +0.39% | 6818.1만 |
|---|
| 2026.06.05 | ₩309,344 | ₩313,149 | ₩243,629 | ₩244,607 | -20.93% | 1.1억 |
|---|
| 2026.06.04 | ₩324,338 | ₩367,835 | ₩306,262 | ₩352,023 | +8.54% | 5903.6만 |
|---|
| 2026.06.03 | ₩377,175 | ₩381,343 | ₩344,734 | ₩375,929 | -0.33% | 4981.7만 |
|---|
| 2026.06.02 | ₩325,866 | ₩357,893 | ₩320,024 | ₩356,874 | +9.52% | 4280만 |
|---|
| 2026.06.01 | ₩291,146 | ₩313,645 | ₩281,592 | ₩304,225 | +4.49% | 3750만 |
|---|
| 2026.05.29 | ₩310,643 | ₩320,359 | ₩292,875 | ₩300,620 | -3.23% | 3703.6만 |
|---|
| 2026.05.28 | ₩293,464 | ₩310,737 | ₩278,135 | ₩301,009 | +2.57% | 4715.4만 |
|---|
| 2026.05.27 | ₩325,169 | ₩325,169 | ₩273,364 | ₩292,098 | -10.17% | 7473.3만 |
|---|
| 2026.05.26 | ₩283,253 | ₩306,195 | ₩281,257 | ₩302,563 | +6.82% | 5253.3만 |
|---|
| 2026.05.22 | ₩247,636 | ₩261,666 | ₩245,679 | ₩255,354 | +3.12% | 4513.3만 |
|---|
| 2026.05.21 | ₩229,492 | ₩241,163 | ₩225,432 | ₩239,046 | +4.16% | 5227.9만 |
|---|
| 2026.05.20 | ₩215,743 | ₩232,761 | ₩215,743 | ₩232,091 | +7.58% | 5891.3만 |
|---|
| 2026.05.19 | ₩189,264 | ₩215,207 | ₩180,930 | ₩203,536 | +7.54% | 8538.4만 |
|---|
| 2026.05.18 | ₩231,756 | ₩233,981 | ₩191,207 | ₩203,348 | -12.26% | 7561.1만 |
|---|
| 2026.05.15 | ₩223,783 | ₩233,699 | ₩215,931 | ₩220,004 | -1.69% | 6212.7만 |
|---|
| 2026.05.14 | ₩244,781 | ₩254,014 | ₩238,899 | ₩249,498 | +1.93% | 4331.9만 |
|---|
| 2026.05.13 | ₩246,349 | ₩252,580 | ₩230,832 | ₩246,885 | +0.22% | 5952.2만 |
|---|
| 2026.05.12 | ₩238,014 | ₩244,205 | ₩201,780 | ₩231,180 | -2.87% | 9170.6만 |
|---|
| 2026.05.11 | ₩242,544 | ₩256,332 | ₩239,783 | ₩255,167 | +5.20% | 5049.6만 |
|---|
| 2026.05.08 | ₩218,423 | ₩237,854 | ₩216,427 | ₩237,103 | +8.55% | 4701.7만 |
|---|
| 2026.05.07 | ₩217,244 | ₩218,289 | ₩197,800 | ₩203,817 | -6.18% | 7237.5만 |
|---|
| 2026.05.06 | ₩211,509 | ₩222,443 | ₩199,743 | ₩222,242 | +5.07% | 6557.9만 |
|---|
| 2026.05.05 | ₩180,903 | ₩197,331 | ₩179,589 | ₩193,177 | +6.79% | 5213만 |
|---|
| 2026.05.04 | ₩177,151 | ₩179,120 | ₩165,894 | ₩170,920 | -3.52% | 4645.6만 |
|---|
| 2026.05.01 | ₩166,685 | ₩176,052 | ₩163,027 | ₩174,739 | +4.83% | 4094만 |
|---|
| 2026.04.30 | ₩164,568 | ₩170,786 | ₩157,452 | ₩170,156 | +3.40% | 5853.7만 |
|---|
| 2026.04.29 | ₩153,781 | ₩158,551 | ₩150,484 | ₩158,082 | +2.80% | 5550.4만 |
|---|
| 2026.04.28 | ₩145,727 | ₩154,933 | ₩139,349 | ₩146,813 | +0.74% | 9410만 |
|---|
| 2026.04.27 | ₩171,965 | ₩173,653 | ₩157,841 | ₩165,345 | -3.85% | 7333.5만 |
|---|
| 2026.04.24 | ₩167,784 | ₩174,363 | ₩161,124 | ₩171,951 | +2.48% | 8309.2만 |
|---|
| 2026.04.23 | ₩145,553 | ₩156,474 | ₩143,999 | ₩151,114 | +3.82% | 9651만 |
|---|
| 2026.04.22 | ₩137,942 | ₩142,163 | ₩133,466 | ₩141,560 | +2.62% | 5816.5만 |
|---|
| 2026.04.21 | ₩131,282 | ₩133,935 | ₩127,731 | ₩131,443 | +0.12% | 6520.7만 |
|---|
| 2026.04.20 | ₩128,602 | ₩129,888 | ₩123,322 | ₩128,562 | -0.03% | 4936.8만 |
|---|
| 2026.04.17 | ₩124,890 | ₩126,967 | ₩121,486 | ₩126,873 | +1.59% | 6708.1만 |
|---|
| 2026.04.16 | ₩113,915 | ₩119,784 | ₩111,637 | ₩118,418 | +3.95% | 6377.8만 |
|---|
| 2026.04.15 | ₩113,446 | ₩115,215 | ₩106,880 | ₩115,188 | +1.54% | 6842.5만 |
|---|
| 2026.04.14 | ₩111,583 | ₩114,666 | ₩108,153 | ₩114,317 | +2.45% | 6165.7만 |
|---|
| 2026.04.13 | ₩101,292 | ₩108,193 | ₩100,837 | ₩107,952 | +6.57% | 6450.5만 |
|---|
| 2026.04.10 | ₩99,563 | ₩104,924 | ₩99,563 | ₩102,364 | +2.81% | 7886.4만 |
|---|
| 2026.04.09 | ₩91,282 | ₩96,857 | ₩91,282 | ₩96,455 | +5.67% | 7933.2만 |
|---|
| 2026.04.08 | ₩88,884 | ₩91,095 | ₩85,172 | ₩90,451 | +1.76% | 1.1억 |
|---|
| 2026.04.07 | ₩72,790 | ₩75,845 | ₩69,855 | ₩75,778 | +4.11% | 1.1억 |
|---|
| 2026.04.06 | ₩72,026 | ₩74,505 | ₩70,860 | ₩73,446 | +1.97% | 6878만 |
|---|
| 2026.04.02 | ₩61,721 | ₩71,115 | ₩61,708 | ₩70,686 | +14.52% | 1억 |
|---|
| 2026.04.01 | ₩67,055 | ₩72,482 | ₩66,492 | ₩70,029 | +4.44% | 1.2억 |
|---|
| 2026.03.31 | ₩57,460 | ₩64,562 | ₩57,098 | ₩64,200 | +11.73% | 1.4억 |
|---|
| 2026.03.30 | ₩64,133 | ₩64,710 | ₩52,958 | ₩54,432 | -15.13% | 1.4억 |
|---|
| 2026.03.27 | ₩64,375 | ₩66,170 | ₩61,587 | ₩62,458 | -2.98% | 9940.1만 |
|---|
| 2026.03.26 | ₩72,616 | ₩72,951 | ₩65,487 | ₩65,621 | -9.63% | 1.2억 |
|---|
| 2026.03.25 | ₩75,899 | ₩78,056 | ₩74,492 | ₩76,435 | +0.71% | 8444만 |
|---|
| 2026.03.24 | ₩69,065 | ₩75,162 | ₩69,065 | ₩73,647 | +6.64% | 9215.4만 |
|---|
| 2026.03.23 | ₩73,205 | ₩76,127 | ₩70,056 | ₩71,061 | -2.93% | 1.2억 |
|---|
| 2026.03.20 | ₩73,286 | ₩74,184 | ₩65,661 | ₩68,529 | -6.49% | 1억 |
|---|
| 2026.03.19 | ₩66,371 | ₩75,189 | ₩64,991 | ₩73,500 | +10.74% | 9373.3만 |
|---|
| 2026.03.18 | ₩73,741 | ₩75,684 | ₩72,361 | ₩72,388 | -1.84% | 7547만 |
|---|
| 2026.03.17 | ₩73,835 | ₩74,237 | ₩71,423 | ₩73,634 | -0.27% | 5956.8만 |
|---|
| 2026.03.16 | ₩72,441 | ₩74,612 | ₩71,034 | ₩71,946 | -0.68% | 7981.9만 |
|---|
| 2026.03.13 | ₩69,520 | ₩72,307 | ₩67,055 | ₩67,966 | -2.24% | 8324.4만 |
|---|
| 2026.03.12 | ₩71,731 | ₩72,200 | ₩66,371 | ₩67,376 | -6.07% | 1.1억 |
|---|
| 2026.03.11 | ₩74,371 | ₩77,373 | ₩74,170 | ₩75,162 | +1.06% | 8300.8만 |
|---|
| 2026.03.10 | ₩71,503 | ₩77,426 | ₩71,503 | ₩73,152 | +2.31% | 1억 |
|---|
| 2026.03.09 | ₩60,984 | ₩72,066 | ₩59,671 | ₩71,450 | +17.16% | 1.1억 |
|---|
| 2026.03.06 | ₩67,122 | ₩71,503 | ₩62,713 | ₩64,174 | -4.39% | 1.3억 |
|---|
| 2026.03.05 | ₩74,130 | ₩77,306 | ₩68,515 | ₩73,433 | -0.94% | 1.1억 |
|---|
| 2026.03.04 | ₩74,988 | ₩77,346 | ₩72,870 | ₩75,872 | +1.18% | 7814.3만 |
|---|
| 2026.03.03 | ₩73,862 | ₩74,854 | ₩68,823 | ₩71,584 | -3.08% | 1.3억 |
|---|
| 2026.03.02 | ₩77,869 | ₩84,180 | ₩77,788 | ₩84,100 | +8.00% | 8170만 |
|---|
| 2026.02.27 | ₩82,425 | ₩85,440 | ₩81,286 | ₩84,113 | +2.05% | 7011.3만 |
|---|
| 2026.02.26 | ₩95,182 | ₩95,289 | ₩82,585 | ₩87,557 | -8.01% | 9778.8만 |
|---|
| 2026.02.25 | ₩94,994 | ₩96,964 | ₩94,445 | ₩96,294 | +1.37% | 5292.9만 |
|---|
| 2026.02.24 | ₩91,269 | ₩93,801 | ₩88,910 | ₩91,832 | +0.62% | 6689.2만 |
|---|
| 2026.02.23 | ₩88,240 | ₩90,652 | ₩85,051 | ₩88,254 | +0.02% | 6692.6만 |
|---|
| 2026.02.20 | ₩85,440 | ₩91,416 | ₩85,198 | ₩89,929 | +5.25% | 8101.8만 |
|---|
| 2026.02.19 | ₩86,203 | ₩87,785 | ₩84,368 | ₩87,410 | +1.40% | 6882.8만 |
|---|
| 2026.02.18 | ₩87,450 | ₩91,724 | ₩85,855 | ₩88,830 | +1.58% | 6934.9만 |
|---|
| 2026.02.17 | ₩83,108 | ₩88,388 | ₩79,812 | ₩86,230 | +3.76% | 7942만 |
|---|
| 2026.02.13 | ₩85,667 | ₩88,776 | ₩82,317 | ₩86,552 | +1.03% | 7993.1만 |
|---|
| 2026.02.12 | ₩93,359 | ₩94,954 | ₩84,113 | ₩84,555 | -9.43% | 9089.6만 |
|---|
| 2026.02.11 | ₩90,063 | ₩92,595 | ₩84,729 | ₩91,188 | +1.25% | 8972.4만 |
|---|
| 2026.02.10 | ₩86,659 | ₩87,383 | ₩82,304 | ₩84,877 | -2.06% | 5827.4만 |
|---|
| 2026.02.09 | ₩80,388 | ₩87,168 | ₩79,450 | ₩85,801 | +6.73% | 6667.1만 |
|---|
| 2026.02.06 | ₩75,577 | ₩83,416 | ₩74,599 | ₩82,746 | +9.49% | 1.1억 |
|---|
| 2026.02.05 | ₩68,756 | ₩74,358 | ₩67,014 | ₩71,356 | +3.78% | 1.1억 |
|---|
| 2026.02.04 | ₩79,651 | ₩81,781 | ₩66,103 | ₩71,276 | -10.51% | 1.4억 |
|---|
| 2026.02.03 | ₩89,527 | ₩90,612 | ₩76,408 | ₩82,009 | -8.40% | 1억 |
|---|
| 2026.02.02 | ₩79,678 | ₩89,701 | ₩79,195 | ₩87,369 | +9.65% | 6696.1만 |
|---|
| 2026.01.30 | ₩89,942 | ₩93,614 | ₩80,790 | ₩82,800 | -7.94% | 8350.4만 |
|---|
| 2026.01.29 | ₩94,337 | ₩96,455 | ₩83,952 | ₩94,431 | +0.10% | 7805.8만 |
|---|
| 2026.01.28 | ₩92,461 | ₩95,048 | ₩91,095 | ₩93,922 | +1.58% | 7420.6만 |
|---|
| 2026.01.27 | ₩84,837 | ₩88,428 | ₩83,805 | ₩87,048 | +2.61% | 6115.5만 |
|---|
| 2026.01.26 | ₩81,406 | ₩83,028 | ₩79,865 | ₩81,339 | -0.08% | 4259.2만 |
|---|
| 2026.01.23 | ₩83,724 | ₩84,904 | ₩80,602 | ₩82,545 | -1.41% | 5861.4만 |
|---|
| 2026.01.22 | ₩89,647 | ₩89,728 | ₩84,475 | ₩85,386 | -4.75% | 6259.4만 |
|---|
| 2026.01.21 | ₩80,723 | ₩87,249 | ₩79,678 | ₩85,064 | +5.38% | 1억 |
|---|
| 2026.01.20 | ₩76,837 | ₩81,808 | ₩76,676 | ₩77,641 | +1.05% | 7140.8만 |
|---|
| 2026.01.16 | ₩81,996 | ₩83,336 | ₩79,731 | ₩81,406 | -0.72% | 5856만 |
|---|
| 2026.01.15 | ₩81,688 | ₩82,639 | ₩77,735 | ₩77,828 | -4.72% | 8966.4만 |
|---|
| 2026.01.14 | ₩73,554 | ₩74,291 | ₩71,021 | ₩74,210 | +0.89% | 7043.5만 |
|---|
| 2026.01.13 | ₩74,626 | ₩77,225 | ₩74,277 | ₩75,135 | +0.68% | 6189.5만 |
|---|
| 2026.01.12 | ₩70,204 | ₩73,902 | ₩70,150 | ₩73,232 | +4.31% | 5319.4만 |
|---|
| 2026.01.09 | ₩68,462 | ₩73,379 | ₩67,416 | ₩72,294 | +5.60% | 8721.4만 |
|---|
| 2026.01.08 | ₩69,413 | ₩69,426 | ₩64,495 | ₩66,532 | -4.15% | 7984.5만 |
|---|
| 2026.01.07 | ₩69,949 | ₩70,673 | ₩68,127 | ₩70,070 | +0.17% | 6569.9만 |
|---|
| 2026.01.06 | ₩68,488 | ₩72,763 | ₩68,435 | ₩72,374 | +5.67% | 9267.9만 |
|---|
| 2026.01.05 | ₩67,470 | ₩68,636 | ₩65,165 | ₩65,956 | -2.24% | 9498.8만 |
|---|
| 2026.01.02 | ₩60,475 | ₩64,442 | ₩60,408 | ₩63,303 | +4.68% | 1.3억 |
|---|
| 2025.12.31 | ₩58,813 | ₩59,162 | ₩56,294 | ₩56,321 | -4.24% | 4475.5만 |
|---|
| 2025.12.30 | ₩59,162 | ₩59,966 | ₩58,385 | ₩58,519 | -1.09% | 4069.7만 |
|---|
| 2025.12.29 | ₩57,594 | ₩59,403 | ₩56,750 | ₩58,720 | +1.95% | 5461.2만 |
|---|
| 2025.12.26 | ₩59,966 | ₩60,019 | ₩58,706 | ₩59,242 | -1.21% | 3800.6만 |
|---|
| 2025.12.24 | ₩58,586 | ₩59,443 | ₩58,411 | ₩59,242 | +1.12% | 3071.8만 |
|---|
| 2025.12.23 | ₩57,112 | ₩58,693 | ₩56,576 | ₩58,559 | +2.53% | 4445.6만 |
|---|
| 2025.12.22 | ₩59,564 | ₩59,711 | ₩57,259 | ₩57,969 | -2.68% | 6271.7만 |
|---|
| 2025.12.19 | ₩53,065 | ₩56,763 | ₩52,931 | ₩55,906 | +5.35% | 9252.9만 |
|---|
| 2025.12.18 | ₩53,561 | ₩54,164 | ₩51,068 | ₩51,698 | -3.48% | 9716.4만 |
|---|
| 2025.12.17 | ₩54,941 | ₩55,370 | ₩47,839 | ₩48,254 | -12.17% | 1.3억 |
|---|
| 2025.12.16 | ₩54,606 | ₩55,825 | ₩52,582 | ₩54,257 | -0.64% | 9456.7만 |
|---|
| 2025.12.15 | ₩57,768 | ₩58,184 | ₩54,673 | ₩55,182 | -4.48% | 7821.9만 |
|---|
| 2025.12.12 | ₩62,874 | ₩63,490 | ₩55,021 | ₩55,892 | -11.10% | 1.4억 |
|---|
| 2025.12.11 | ₩64,334 | ₩65,527 | ₩59,845 | ₩65,380 | +1.62% | 8806.3만 |
|---|
| 2025.12.10 | ₩63,852 | ₩67,122 | ₩62,994 | ₩66,532 | +4.20% | 9115.3만 |
|---|
| 2025.12.09 | ₩63,035 | ₩64,388 | ₩62,271 | ₩64,040 | +1.59% | 5637.3만 |
|---|
| 2025.12.08 | ₩63,731 | ₩65,125 | ₩62,579 | ₩64,308 | +0.90% | 6922.5만 |
|---|
| 2025.12.05 | ₩62,271 | ₩64,388 | ₩62,043 | ₩62,311 | +0.06% | 7705만 |
|---|
| 2025.12.04 | ₩61,494 | ₩61,775 | ₩59,550 | ₩60,515 | -1.59% | 7765.7만 |
|---|
| 2025.12.03 | ₩59,564 | ₩62,552 | ₩57,822 | ₩62,418 | +4.79% | 9429.9만 |
|---|
| 2025.12.02 | ₩57,339 | ₩59,778 | ₩56,321 | ₩58,693 | +2.36% | 1.1억 |
|---|
| 2025.12.01 | ₩53,038 | ₩56,763 | ₩52,877 | ₩55,356 | +4.37% | 7942.6만 |
|---|
| 2025.11.28 | ₩53,132 | ₩55,383 | ₩52,596 | ₩55,289 | +4.06% | 5719만 |
|---|
| 2025.11.26 | ₩50,170 | ₩53,802 | ₩49,983 | ₩52,515 | +4.67% | 1억 |
|---|
| 2025.11.25 | ₩46,016 | ₩48,844 | ₩42,948 | ₩48,469 | +5.33% | 1.1억 |
|---|
| 2025.11.24 | ₩43,805 | ₩48,656 | ₩43,752 | ₩48,053 | +9.70% | 1.1억 |
|---|
| 2025.11.21 | ₩41,340 | ₩44,274 | ₩37,681 | ₩42,519 | +2.85% | 2.1억 |
|---|
| 2025.11.20 | ₩51,979 | ₩52,515 | ₩40,750 | ₩41,286 | -20.57% | 2.3억 |
|---|
| 2025.11.19 | ₩46,525 | ₩49,983 | ₩45,829 | ₩48,187 | +3.57% | 1.2억 |
|---|
| 2025.11.18 | ₩47,316 | ₩48,254 | ₩44,422 | ₩46,030 | -2.72% | 1.5억 |
|---|
| 2025.11.17 | ₩50,787 | ₩53,708 | ₩47,611 | ₩49,366 | -2.80% | 1억 |
|---|
| 2025.11.14 | ₩47,892 | ₩54,405 | ₩47,102 | ₩52,073 | +8.73% | 1.3억 |
|---|
| 2025.11.13 | ₩56,509 | ₩57,138 | ₩50,921 | ₩52,556 | -7.00% | 1.3억 |
|---|
| 2025.11.12 | ₩58,974 | ₩59,805 | ₩57,420 | ₩58,572 | -0.68% | 7773.1만 |
|---|
| 2025.11.11 | ₩58,586 | ₩59,014 | ₩55,812 | ₩56,026 | -4.37% | 8086.3만 |
|---|
| 2025.11.10 | ₩60,381 | ₩60,998 | ₩58,237 | ₩60,247 | -0.22% | 7422.3만 |
|---|
| 2025.11.07 | ₩55,075 | ₩55,932 | ₩49,634 | ₩55,932 | +1.56% | 1.4억 |
|---|
| 2025.11.06 | ₩62,257 | ₩62,968 | ₩56,482 | ₩57,634 | -7.43% | 1.1억 |
|---|
| 2025.11.05 | ₩57,916 | ₩64,897 | ₩57,902 | ₩62,753 | +8.35% | 7648.9만 |
|---|
| 2025.11.04 | ₩59,993 | ₩62,820 | ₩56,991 | ₩57,353 | -4.40% | 8773.4만 |
|---|
| 2025.11.03 | ₩66,331 | ₩67,256 | ₩64,361 | ₩65,098 | -1.86% | 5261.1만 |
|---|
| 2025.10.31 | ₩65,353 | ₩66,988 | ₩62,592 | ₩64,026 | -2.03% | 7565만 |
|---|
| 2025.10.30 | ₩64,991 | ₩66,961 | ₩63,343 | ₩63,504 | -2.29% | 7695.6만 |
|---|
| 2025.10.29 | ₩66,157 | ₩68,019 | ₩64,388 | ₩66,170 | +0.02% | 8826.9만 |
|---|
| 2025.10.28 | ₩62,231 | ₩63,798 | ₩61,561 | ₩62,927 | +1.12% | 5399.5만 |
|---|
| 2025.10.27 | ₩60,958 | ₩63,195 | ₩60,489 | ₩62,767 | +2.97% | 7268.4만 |
|---|
| 2025.10.24 | ₩58,197 | ₩59,175 | ₩57,567 | ₩57,808 | -0.67% | 6987.3만 |
|---|
| 2025.10.23 | ₩50,559 | ₩55,571 | ₩50,318 | ₩55,169 | +9.12% | 7246.7만 |
|---|
| 2025.10.22 | ₩53,708 | ₩54,686 | ₩48,201 | ₩51,443 | -4.22% | 1.1억 |
|---|
| 2025.10.21 | ₩56,026 | ₩56,321 | ₩54,298 | ₩55,624 | -0.72% | 5438.7만 |
|---|
| 2025.10.20 | ₩55,155 | ₩57,674 | ₩55,115 | ₩56,602 | +2.62% | 6242.5만 |
|---|
| 2025.10.17 | ₩53,078 | ₩54,673 | ₩51,350 | ₩53,989 | +1.72% | 9208.3만 |
|---|
| 2025.10.16 | ₩55,544 | ₩56,187 | ₩52,636 | ₩54,365 | -2.12% | 8939.7만 |
|---|
| 2025.10.15 | ₩52,998 | ₩53,829 | ₩50,532 | ₩53,574 | +1.09% | 9606만 |
|---|
| 2025.10.14 | ₩49,072 | ₩52,274 | ₩48,174 | ₩49,085 | +0.03% | 1억 |
|---|
| 2025.10.13 | ₩51,229 | ₩52,891 | ₩50,077 | ₩52,448 | +2.38% | 8927.4만 |
|---|
| 2025.10.10 | ₩56,978 | ₩57,406 | ₩45,788 | ₩45,842 | -19.54% | 2억 |
|---|