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 | ₩197,995 | ₩197,995 | ₩184,005 | ₩186,745 | -5.68% | 5903.1만 |
| 2026.10.08 | ₩201,068 | ₩207,776 | ₩182,148 | ₩190,432 | -5.29% | 1억 |
| 2026.10.07 | ₩205,371 | ₩213,107 | ₩202,324 | ₩212,332 | +3.39% | 5136.7만 |
| 2026.10.06 | ₩223,596 | ₩226,923 | ₩218,359 | ₩219,481 | -1.84% | 4512만 |
| 2026.10.05 | ₩216,007 | ₩219,641 | ₩211,223 | ₩219,494 | +1.61% | 3672.3만 |
| 2026.10.02 | ₩220,991 | ₩226,817 | ₩216,996 | ₩218,746 | -1.02% | 6266.1만 |
| 2026.10.01 | ₩198,503 | ₩209,393 | ₩192,824 | ₩205,358 | +3.45% | 7400.3만 |
| 2026.09.30 | ₩197,688 | ₩201,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,568 |
| -0.06% |
| 4873만 |
| 2026.09.29 | ₩199,011 | ₩203,594 | ₩194,401 | ₩196,418 | -1.30% | 5356.8만 |
|---|
| 2026.09.28 | ₩197,942 | ₩200,414 | ₩180,665 | ₩190,125 | -3.95% | 7055.9만 |
|---|
| 2026.09.25 | ₩199,412 | ₩205,638 | ₩196,940 | ₩202,364 | +1.48% | 5647.9만 |
|---|
| 2026.09.24 | ₩185,021 | ₩196,686 | ₩182,923 | ₩195,523 | +5.68% | 6533.6만 |
|---|
| 2026.09.23 | ₩200,280 | ₩201,763 | ₩186,504 | ₩195,416 | -2.43% | 6205.2만 |
|---|
| 2026.09.22 | ₩183,952 | ₩203,955 | ₩183,671 | ₩203,033 | +10.37% | 6653.1만 |
|---|
| 2026.09.21 | ₩176,469 | ₩192,410 | ₩173,196 | ₩189,644 | +7.47% | 6251.4만 |
|---|
| 2026.09.18 | ₩156,373 | ₩165,553 | ₩155,905 | ₩165,245 | +5.67% | 4546만 |
|---|
| 2026.09.17 | ₩151,429 | ₩154,302 | ₩149,666 | ₩153,420 | +1.31% | 5683.3만 |
|---|
| 2026.09.16 | ₩143,559 | ₩146,071 | ₩135,034 | ₩138,923 | -3.23% | 7463.8만 |
|---|
| 2026.09.15 | ₩139,698 | ₩141,555 | ₩134,901 | ₩136,718 | -2.13% | 5714.7만 |
|---|
| 2026.09.14 | ₩135,662 | ₩140,820 | ₩133,444 | ₩135,128 | -0.39% | 1억 |
|---|
| 2026.09.11 | ₩161,290 | ₩166,354 | ₩157,496 | ₩162,773 | +0.92% | 5353.6만 |
|---|
| 2026.09.10 | ₩155,465 | ₩159,433 | ₩151,723 | ₩154,676 | -0.51% | 5449.9만 |
|---|
| 2026.09.09 | ₩161,998 | ₩171,672 | ₩161,998 | ₩168,185 | +3.82% | 4063.1만 |
|---|
| 2026.09.08 | ₩167,183 | ₩170,416 | ₩162,479 | ₩164,711 | -1.48% | 5264.3만 |
|---|
| 2026.09.04 | ₩148,610 | ₩157,910 | ₩146,619 | ₩156,707 | +5.45% | 6354.8만 |
|---|
| 2026.09.03 | ₩137,627 | ₩143,626 | ₩131,774 | ₩142,624 | +3.63% | 5509.5만 |
|---|
| 2026.09.02 | ₩139,631 | ₩144,401 | ₩135,408 | ₩142,103 | +1.77% | 4723.5만 |
|---|
| 2026.09.01 | ₩142,116 | ₩145,163 | ₩136,705 | ₩141,515 | -0.42% | 6395.4만 |
|---|
| 2026.08.31 | ₩150,200 | ₩153,728 | ₩147,421 | ₩150,708 | +0.34% | 3427만 |
|---|
| 2026.08.28 | ₩160,235 | ₩161,945 | ₩147,260 | ₩148,770 | -7.15% | 6099.6만 |
|---|
| 2026.08.27 | ₩164,885 | ₩166,862 | ₩157,255 | ₩164,417 | -0.28% | 5596.6만 |
|---|
| 2026.08.26 | ₩153,260 | ₩156,854 | ₩150,360 | ₩155,799 | +1.66% | 3991.9만 |
|---|
| 2026.08.25 | ₩156,827 | ₩160,181 | ₩151,162 | ₩154,556 | -1.45% | 4739.2만 |
|---|
| 2026.08.24 | ₩153,754 | ₩153,754 | ₩141,635 | ₩148,530 | -3.40% | 6719.4만 |
|---|
| 2026.08.21 | ₩169,147 | ₩169,414 | ₩155,946 | ₩161,143 | -4.73% | 4817.5만 |
|---|
| 2026.08.20 | ₩160,328 | ₩166,435 | ₩156,894 | ₩163,295 | +1.85% | 5050.1만 |
|---|
| 2026.08.19 | ₩177,218 | ₩178,701 | ₩156,119 | ₩161,330 | -8.96% | 7807.8만 |
|---|
| 2026.08.18 | ₩179,315 | ₩183,858 | ₩163,548 | ₩172,501 | -3.80% | 8710.5만 |
|---|
| 2026.08.17 | ₩201,242 | ₩209,673 | ₩198,957 | ₩202,471 | +0.61% | 4356.1만 |
|---|
| 2026.08.14 | ₩192,129 | ₩195,951 | ₩185,595 | ₩193,679 | +0.81% | 4533.1만 |
|---|
| 2026.08.13 | ₩189,951 | ₩205,945 | ₩189,524 | ₩194,227 | +2.25% | 5483.2만 |
|---|
| 2026.08.12 | ₩196,819 | ₩197,354 | ₩189,591 | ₩189,951 | -3.49% | 5597만 |
|---|
| 2026.08.11 | ₩182,068 | ₩182,522 | ₩173,784 | ₩177,712 | -2.39% | 3828.3만 |
|---|
| 2026.08.10 | ₩190,807 | ₩191,675 | ₩173,703 | ₩173,703 | -8.96% | 5010.5만 |
|---|
| 2026.08.07 | ₩189,697 | ₩192,303 | ₩175,788 | ₩187,399 | -1.21% | 6135.1만 |
|---|
| 2026.08.06 | ₩167,330 | ₩187,065 | ₩161,344 | ₩176,817 | +5.67% | 5702.5만 |
|---|
| 2026.08.05 | ₩181,106 | ₩192,864 | ₩173,703 | ₩176,469 | -2.56% | 6751.6만 |
|---|
| 2026.08.04 | ₩175,721 | ₩190,299 | ₩173,249 | ₩186,932 | +6.38% | 7845.7만 |
|---|
| 2026.08.03 | ₩141,836 | ₩158,832 | ₩136,411 | ₩155,946 | +9.95% | 8111.8만 |
|---|
| 2026.07.31 | ₩173,570 | ₩178,888 | ₩150,213 | ₩153,287 | -11.69% | 1억 |
|---|
| 2026.07.30 | ₩143,479 | ₩157,669 | ₩140,459 | ₩153,287 | +6.84% | 1.1억 |
|---|
| 2026.07.29 | ₩143,800 | ₩150,547 | ₩122,260 | ₩122,915 | -14.52% | 1.5억 |
|---|
| 2026.07.28 | ₩151,189 | ₩153,594 | ₩135,662 | ₩146,365 | -3.19% | 1.3억 |
|---|
| 2026.07.27 | ₩187,934 | ₩197,781 | ₩154,262 | ₩171,231 | -8.89% | 9043.5만 |
|---|
| 2026.07.24 | ₩202,364 | ₩206,440 | ₩177,111 | ₩182,803 | -9.67% | 7173.5만 |
|---|
| 2026.07.23 | ₩203,313 | ₩217,690 | ₩201,296 | ₩210,448 | +3.51% | 5783.1만 |
|---|
| 2026.07.22 | ₩196,552 | ₩221,472 | ₩196,418 | ₩215,112 | +9.44% | 4692.7만 |
|---|
| 2026.07.21 | ₩208,230 | ₩214,644 | ₩198,917 | ₩211,838 | +1.73% | 5569.9만 |
|---|
| 2026.07.20 | ₩191,769 | ₩198,743 | ₩181,280 | ₩182,803 | -4.68% | 5280.4만 |
|---|
| 2026.07.17 | ₩166,662 | ₩192,944 | ₩155,625 | ₩181,012 | +8.61% | 1.1억 |
|---|
| 2026.07.16 | ₩201,015 | ₩208,217 | ₩184,393 | ₩190,379 | -5.29% | 7639.1만 |
|---|
| 2026.07.15 | ₩245,550 | ₩245,857 | ₩200,427 | ₩221,205 | -9.91% | 6700.9만 |
|---|
| 2026.07.14 | ₩250,788 | ₩251,776 | ₩227,498 | ₩236,050 | -5.88% | 4926.9만 |
|---|
| 2026.07.13 | ₩233,310 | ₩237,399 | ₩215,860 | ₩220,964 | -5.29% | 5268.7만 |
|---|
| 2026.07.10 | ₩243,719 | ₩261,811 | ₩236,237 | ₩256,894 | +5.41% | 3762.6만 |
|---|
| 2026.07.09 | ₩266,982 | ₩273,316 | ₩253,153 | ₩257,148 | -3.68% | 5253.1만 |
|---|
| 2026.07.08 | ₩212,733 | ₩236,170 | ₩212,279 | ₩233,591 | +9.80% | 6317.6만 |
|---|
| 2026.07.07 | ₩221,004 | ₩229,663 | ₩200,534 | ₩220,844 | -0.07% | 7895.7만 |
|---|
| 2026.07.06 | ₩263,508 | ₩281,667 | ₩259,513 | ₩260,087 | -1.30% | 4275.7만 |
|---|
| 2026.07.02 | ₩292,931 | ₩302,150 | ₩225,654 | ₩242,477 | -17.22% | 9106.1만 |
|---|
| 2026.07.01 | ₩317,730 | ₩329,328 | ₩287,786 | ₩290,686 | -8.51% | 6015.6만 |
|---|
| 2026.06.30 | ₩322,621 | ₩363,441 | ₩321,472 | ₩356,373 | +10.46% | 3672.1만 |
|---|
| 2026.06.29 | ₩289,096 | ₩318,879 | ₩256,947 | ₩316,033 | +9.32% | 4895.3만 |
|---|
| 2026.06.26 | ₩302,297 | ₩308,992 | ₩283,404 | ₩288,080 | -4.70% | 5198.7만 |
|---|
| 2026.06.25 | ₩358,163 | ₩358,631 | ₩301,629 | ₩337,532 | -5.76% | 5740.2만 |
|---|
| 2026.06.24 | ₩311,477 | ₩316,675 | ₩282,108 | ₩306,747 | -1.52% | 5701.9만 |
|---|
| 2026.06.23 | ₩315,338 | ₩338,027 | ₩297,968 | ₩309,219 | -1.94% | 7070만 |
|---|
| 2026.06.22 | ₩399,865 | ₩403,526 | ₩382,468 | ₩401,883 | +0.50% | 3640만 |
|---|
| 2026.06.18 | ₩355,477 | ₩382,348 | ₩354,088 | ₩373,182 | +4.98% | 4932만 |
|---|
| 2026.06.17 | ₩330,598 | ₩347,126 | ₩311,731 | ₩312,479 | -5.48% | 4912.7만 |
|---|
| 2026.06.16 | ₩356,934 | ₩367,356 | ₩301,977 | ₩302,231 | -15.33% | 5477.2만 |
|---|
| 2026.06.15 | ₩355,411 | ₩367,289 | ₩349,545 | ₩364,109 | +2.45% | 3991.4만 |
|---|
| 2026.06.12 | ₩296,926 | ₩323,890 | ₩286,931 | ₩313,575 | +5.61% | 5041.9만 |
|---|
| 2026.06.11 | ₩256,947 | ₩301,482 | ₩256,947 | ₩299,291 | +16.48% | 7249.3만 |
|---|
| 2026.06.10 | ₩255,932 | ₩284,593 | ₩236,905 | ₩241,381 | -5.69% | 9492.4만 |
|---|
| 2026.06.09 | ₩303,393 | ₩308,684 | ₩210,529 | ₩269,481 | -11.18% | 1.2억 |
|---|
| 2026.06.08 | ₩281,426 | ₩296,886 | ₩269,494 | ₩282,522 | +0.39% | 6818.1만 |
|---|
| 2026.06.05 | ₩308,457 | ₩312,252 | ₩242,931 | ₩243,906 | -20.93% | 1.1억 |
|---|
| 2026.06.04 | ₩323,409 | ₩366,781 | ₩305,384 | ₩351,015 | +8.54% | 5903.6만 |
|---|
| 2026.06.03 | ₩376,095 | ₩380,250 | ₩343,746 | ₩374,852 | -0.33% | 4981.7만 |
|---|
| 2026.06.02 | ₩324,932 | ₩356,867 | ₩319,107 | ₩355,851 | +9.52% | 4280만 |
|---|
| 2026.06.01 | ₩290,312 | ₩312,746 | ₩280,785 | ₩303,353 | +4.49% | 3750만 |
|---|
| 2026.05.29 | ₩309,753 | ₩319,441 | ₩292,035 | ₩299,759 | -3.23% | 3703.6만 |
|---|
| 2026.05.28 | ₩292,623 | ₩309,847 | ₩277,338 | ₩300,146 | +2.57% | 4715.4만 |
|---|
| 2026.05.27 | ₩324,237 | ₩324,237 | ₩272,581 | ₩291,261 | -10.17% | 7473.3만 |
|---|
| 2026.05.26 | ₩282,442 | ₩305,317 | ₩280,451 | ₩301,696 | +6.82% | 5253.3만 |
|---|
| 2026.05.22 | ₩246,926 | ₩260,916 | ₩244,975 | ₩254,622 | +3.12% | 4513.3만 |
|---|
| 2026.05.21 | ₩228,834 | ₩240,472 | ₩224,786 | ₩238,361 | +4.16% | 5227.9만 |
|---|
| 2026.05.20 | ₩215,125 | ₩232,094 | ₩215,125 | ₩231,426 | +7.58% | 5891.3만 |
|---|
| 2026.05.19 | ₩188,722 | ₩214,591 | ₩180,411 | ₩202,952 | +7.54% | 8538.4만 |
|---|
| 2026.05.18 | ₩231,092 | ₩233,310 | ₩190,660 | ₩202,765 | -12.26% | 7561.1만 |
|---|
| 2026.05.15 | ₩223,142 | ₩233,030 | ₩215,312 | ₩219,374 | -1.69% | 6212.7만 |
|---|
| 2026.05.14 | ₩244,080 | ₩253,286 | ₩238,214 | ₩248,783 | +1.93% | 4331.9만 |
|---|
| 2026.05.13 | ₩245,643 | ₩251,857 | ₩230,170 | ₩246,178 | +0.22% | 5952.2만 |
|---|
| 2026.05.12 | ₩237,332 | ₩243,505 | ₩201,202 | ₩230,518 | -2.87% | 9170.6만 |
|---|
| 2026.05.11 | ₩241,849 | ₩255,598 | ₩239,096 | ₩254,435 | +5.20% | 5049.6만 |
|---|
| 2026.05.08 | ₩217,797 | ₩237,172 | ₩215,806 | ₩236,424 | +8.55% | 4701.7만 |
|---|
| 2026.05.07 | ₩216,621 | ₩217,664 | ₩197,234 | ₩203,233 | -6.18% | 7237.5만 |
|---|
| 2026.05.06 | ₩210,903 | ₩221,806 | ₩199,171 | ₩221,605 | +5.07% | 6557.9만 |
|---|
| 2026.05.05 | ₩180,384 | ₩196,766 | ₩179,075 | ₩192,624 | +6.79% | 5213만 |
|---|
| 2026.05.04 | ₩176,643 | ₩178,607 | ₩165,419 | ₩170,430 | -3.52% | 4645.6만 |
|---|
| 2026.05.01 | ₩166,207 | ₩175,547 | ₩162,560 | ₩174,238 | +4.83% | 4094만 |
|---|
| 2026.04.30 | ₩164,096 | ₩170,296 | ₩157,001 | ₩169,668 | +3.40% | 5853.7만 |
|---|
| 2026.04.29 | ₩153,340 | ₩158,097 | ₩150,053 | ₩157,629 | +2.80% | 5550.4만 |
|---|
| 2026.04.28 | ₩145,310 | ₩154,489 | ₩138,949 | ₩146,392 | +0.74% | 9410만 |
|---|
| 2026.04.27 | ₩171,472 | ₩173,156 | ₩157,389 | ₩164,871 | -3.85% | 7333.5만 |
|---|
| 2026.04.24 | ₩167,303 | ₩173,864 | ₩160,662 | ₩171,459 | +2.48% | 8309.2만 |
|---|
| 2026.04.23 | ₩145,136 | ₩156,026 | ₩143,586 | ₩150,681 | +3.82% | 9651만 |
|---|
| 2026.04.22 | ₩137,546 | ₩141,755 | ₩133,084 | ₩141,154 | +2.62% | 5816.5만 |
|---|
| 2026.04.21 | ₩130,906 | ₩133,551 | ₩127,365 | ₩131,066 | +0.12% | 6520.7만 |
|---|
| 2026.04.20 | ₩128,233 | ₩129,516 | ₩122,969 | ₩128,193 | -0.03% | 4936.8만 |
|---|
| 2026.04.17 | ₩124,532 | ₩126,603 | ₩121,138 | ₩126,510 | +1.59% | 6708.1만 |
|---|
| 2026.04.16 | ₩113,589 | ₩119,441 | ₩111,317 | ₩118,078 | +3.95% | 6377.8만 |
|---|
| 2026.04.15 | ₩113,121 | ₩114,885 | ₩106,574 | ₩114,858 | +1.54% | 6842.5만 |
|---|
| 2026.04.14 | ₩111,264 | ₩114,337 | ₩107,843 | ₩113,990 | +2.45% | 6165.7만 |
|---|
| 2026.04.13 | ₩101,002 | ₩107,883 | ₩100,548 | ₩107,643 | +6.57% | 6450.5만 |
|---|
| 2026.04.10 | ₩99,278 | ₩104,623 | ₩99,278 | ₩102,071 | +2.81% | 7886.4만 |
|---|
| 2026.04.09 | ₩91,021 | ₩96,579 | ₩91,021 | ₩96,178 | +5.67% | 7933.2만 |
|---|
| 2026.04.08 | ₩88,629 | ₩90,834 | ₩84,928 | ₩90,192 | +1.76% | 1.1억 |
|---|
| 2026.04.07 | ₩72,581 | ₩75,628 | ₩69,655 | ₩75,561 | +4.11% | 1.1억 |
|---|
| 2026.04.06 | ₩71,820 | ₩74,292 | ₩70,657 | ₩73,236 | +1.97% | 6878만 |
|---|
| 2026.04.02 | ₩61,544 | ₩70,911 | ₩61,531 | ₩70,483 | +14.52% | 1억 |
|---|
| 2026.04.01 | ₩66,862 | ₩72,274 | ₩66,301 | ₩69,829 | +4.44% | 1.2억 |
|---|
| 2026.03.31 | ₩57,295 | ₩64,377 | ₩56,935 | ₩64,016 | +11.73% | 1.4억 |
|---|
| 2026.03.30 | ₩63,950 | ₩64,524 | ₩52,806 | ₩54,276 | -15.13% | 1.4억 |
|---|
| 2026.03.27 | ₩64,190 | ₩65,981 | ₩61,411 | ₩62,279 | -2.98% | 9940.1만 |
|---|
| 2026.03.26 | ₩72,408 | ₩72,742 | ₩65,299 | ₩65,433 | -9.63% | 1.2억 |
|---|
| 2026.03.25 | ₩75,681 | ₩77,832 | ₩74,278 | ₩76,216 | +0.71% | 8444만 |
|---|
| 2026.03.24 | ₩68,867 | ₩74,946 | ₩68,867 | ₩73,436 | +6.64% | 9215.4만 |
|---|
| 2026.03.23 | ₩72,996 | ₩75,908 | ₩69,855 | ₩70,858 | -2.93% | 1.2억 |
|---|
| 2026.03.20 | ₩73,076 | ₩73,971 | ₩65,473 | ₩68,332 | -6.49% | 1억 |
|---|
| 2026.03.19 | ₩66,181 | ₩74,973 | ₩64,805 | ₩73,289 | +10.74% | 9373.3만 |
|---|
| 2026.03.18 | ₩73,530 | ₩75,467 | ₩72,154 | ₩72,180 | -1.84% | 7547만 |
|---|
| 2026.03.17 | ₩73,624 | ₩74,024 | ₩71,218 | ₩73,423 | -0.27% | 5956.8만 |
|---|
| 2026.03.16 | ₩72,234 | ₩74,399 | ₩70,831 | ₩71,740 | -0.68% | 7981.9만 |
|---|
| 2026.03.13 | ₩69,321 | ₩72,100 | ₩66,862 | ₩67,771 | -2.24% | 8324.4만 |
|---|
| 2026.03.12 | ₩71,526 | ₩71,993 | ₩66,181 | ₩67,183 | -6.07% | 1.1억 |
|---|
| 2026.03.11 | ₩74,158 | ₩77,151 | ₩73,958 | ₩74,946 | +1.06% | 8300.8만 |
|---|
| 2026.03.10 | ₩71,299 | ₩77,204 | ₩71,299 | ₩72,942 | +2.31% | 1억 |
|---|
| 2026.03.09 | ₩60,810 | ₩71,860 | ₩59,500 | ₩71,245 | +17.16% | 1.1억 |
|---|
| 2026.03.06 | ₩66,929 | ₩71,299 | ₩62,533 | ₩63,990 | -4.39% | 1.3억 |
|---|
| 2026.03.05 | ₩73,917 | ₩77,084 | ₩68,319 | ₩73,223 | -0.94% | 1.1억 |
|---|
| 2026.03.04 | ₩74,773 | ₩77,124 | ₩72,661 | ₩75,655 | +1.18% | 7814.3만 |
|---|
| 2026.03.03 | ₩73,650 | ₩74,639 | ₩68,626 | ₩71,379 | -3.08% | 1.3억 |
|---|
| 2026.03.02 | ₩77,645 | ₩83,939 | ₩77,565 | ₩83,859 | +8.00% | 8170만 |
|---|
| 2026.02.27 | ₩82,188 | ₩85,195 | ₩81,053 | ₩83,872 | +2.05% | 7011.3만 |
|---|
| 2026.02.26 | ₩94,909 | ₩95,016 | ₩82,349 | ₩87,306 | -8.01% | 9778.8만 |
|---|
| 2026.02.25 | ₩94,722 | ₩96,686 | ₩94,174 | ₩96,018 | +1.37% | 5292.9만 |
|---|
| 2026.02.24 | ₩91,007 | ₩93,533 | ₩88,656 | ₩91,568 | +0.62% | 6689.2만 |
|---|
| 2026.02.23 | ₩87,987 | ₩90,393 | ₩84,807 | ₩88,001 | +0.02% | 6692.6만 |
|---|
| 2026.02.20 | ₩85,195 | ₩91,154 | ₩84,954 | ₩89,671 | +5.25% | 8101.8만 |
|---|
| 2026.02.19 | ₩85,956 | ₩87,533 | ₩84,126 | ₩87,159 | +1.40% | 6882.8만 |
|---|
| 2026.02.18 | ₩87,199 | ₩91,462 | ₩85,609 | ₩88,575 | +1.58% | 6934.9만 |
|---|
| 2026.02.17 | ₩82,870 | ₩88,134 | ₩79,583 | ₩85,983 | +3.76% | 7942만 |
|---|
| 2026.02.13 | ₩85,422 | ₩88,522 | ₩82,082 | ₩86,304 | +1.03% | 7993.1만 |
|---|
| 2026.02.12 | ₩93,092 | ₩94,682 | ₩83,872 | ₩84,313 | -9.43% | 9089.6만 |
|---|
| 2026.02.11 | ₩89,805 | ₩92,330 | ₩84,487 | ₩90,927 | +1.25% | 8972.4만 |
|---|
| 2026.02.10 | ₩86,411 | ₩87,132 | ₩82,068 | ₩84,634 | -2.06% | 5827.4만 |
|---|
| 2026.02.09 | ₩80,157 | ₩86,919 | ₩79,222 | ₩85,556 | +6.73% | 6667.1만 |
|---|
| 2026.02.06 | ₩75,361 | ₩83,177 | ₩74,385 | ₩82,509 | +9.49% | 1.1억 |
|---|
| 2026.02.05 | ₩68,559 | ₩74,145 | ₩66,822 | ₩71,152 | +3.78% | 1.1억 |
|---|
| 2026.02.04 | ₩79,423 | ₩81,547 | ₩65,914 | ₩71,071 | -10.51% | 1.4억 |
|---|
| 2026.02.03 | ₩89,270 | ₩90,352 | ₩76,189 | ₩81,774 | -8.40% | 1억 |
|---|
| 2026.02.02 | ₩79,449 | ₩89,444 | ₩78,968 | ₩87,119 | +9.65% | 6696.1만 |
|---|
| 2026.01.30 | ₩89,684 | ₩93,346 | ₩80,558 | ₩82,563 | -7.94% | 8350.4만 |
|---|
| 2026.01.29 | ₩94,067 | ₩96,178 | ₩83,712 | ₩94,161 | +0.10% | 7805.8만 |
|---|
| 2026.01.28 | ₩92,196 | ₩94,775 | ₩90,834 | ₩93,653 | +1.58% | 7420.6만 |
|---|
| 2026.01.27 | ₩84,594 | ₩88,175 | ₩83,565 | ₩86,798 | +2.61% | 6115.5만 |
|---|
| 2026.01.26 | ₩81,173 | ₩82,790 | ₩79,636 | ₩81,106 | -0.08% | 4259.2만 |
|---|
| 2026.01.23 | ₩83,485 | ₩84,660 | ₩80,371 | ₩82,309 | -1.41% | 5861.4만 |
|---|
| 2026.01.22 | ₩89,390 | ₩89,471 | ₩84,233 | ₩85,141 | -4.75% | 6259.4만 |
|---|
| 2026.01.21 | ₩80,491 | ₩86,999 | ₩79,449 | ₩84,821 | +5.38% | 1억 |
|---|
| 2026.01.20 | ₩76,617 | ₩81,574 | ₩76,456 | ₩77,418 | +1.05% | 7140.8만 |
|---|
| 2026.01.16 | ₩81,761 | ₩83,097 | ₩79,503 | ₩81,173 | -0.72% | 5856만 |
|---|
| 2026.01.15 | ₩81,454 | ₩82,402 | ₩77,512 | ₩77,605 | -4.72% | 8966.4만 |
|---|
| 2026.01.14 | ₩73,343 | ₩74,078 | ₩70,818 | ₩73,998 | +0.89% | 7043.5만 |
|---|
| 2026.01.13 | ₩74,412 | ₩77,004 | ₩74,064 | ₩74,920 | +0.68% | 6189.5만 |
|---|
| 2026.01.12 | ₩70,002 | ₩73,690 | ₩69,949 | ₩73,022 | +4.31% | 5319.4만 |
|---|
| 2026.01.09 | ₩68,265 | ₩73,169 | ₩67,223 | ₩72,087 | +5.60% | 8721.4만 |
|---|
| 2026.01.08 | ₩69,214 | ₩69,227 | ₩64,310 | ₩66,341 | -4.15% | 7984.5만 |
|---|
| 2026.01.07 | ₩69,749 | ₩70,470 | ₩67,931 | ₩69,869 | +0.17% | 6569.9만 |
|---|
| 2026.01.06 | ₩68,292 | ₩72,555 | ₩68,239 | ₩72,167 | +5.67% | 9267.9만 |
|---|
| 2026.01.05 | ₩67,277 | ₩68,439 | ₩64,978 | ₩65,767 | -2.24% | 9498.8만 |
|---|
| 2026.01.02 | ₩60,302 | ₩64,257 | ₩60,235 | ₩63,121 | +4.68% | 1.3억 |
|---|
| 2025.12.31 | ₩58,645 | ₩58,992 | ₩56,133 | ₩56,160 | -4.24% | 4475.5만 |
|---|
| 2025.12.30 | ₩58,992 | ₩59,794 | ₩58,217 | ₩58,351 | -1.09% | 4069.7만 |
|---|
| 2025.12.29 | ₩57,429 | ₩59,233 | ₩56,587 | ₩58,551 | +1.95% | 5461.2만 |
|---|
| 2025.12.26 | ₩59,794 | ₩59,848 | ₩58,538 | ₩59,073 | -1.21% | 3800.6만 |
|---|
| 2025.12.24 | ₩58,418 | ₩59,273 | ₩58,244 | ₩59,073 | +1.12% | 3071.8만 |
|---|
| 2025.12.23 | ₩56,948 | ₩58,525 | ₩56,414 | ₩58,391 | +2.53% | 4445.6만 |
|---|
| 2025.12.22 | ₩59,393 | ₩59,540 | ₩57,095 | ₩57,803 | -2.68% | 6271.7만 |
|---|
| 2025.12.19 | ₩52,913 | ₩56,601 | ₩52,779 | ₩55,745 | +5.35% | 9252.9만 |
|---|
| 2025.12.18 | ₩53,407 | ₩54,008 | ₩50,922 | ₩51,550 | -3.48% | 9716.4만 |
|---|
| 2025.12.17 | ₩54,783 | ₩55,211 | ₩47,702 | ₩48,116 | -12.17% | 1.3억 |
|---|
| 2025.12.16 | ₩54,449 | ₩55,665 | ₩52,432 | ₩54,102 | -0.64% | 9456.7만 |
|---|
| 2025.12.15 | ₩57,603 | ₩58,017 | ₩54,516 | ₩55,024 | -4.48% | 7821.9만 |
|---|
| 2025.12.12 | ₩62,694 | ₩63,308 | ₩54,864 | ₩55,732 | -11.10% | 1.4억 |
|---|
| 2025.12.11 | ₩64,150 | ₩65,339 | ₩59,674 | ₩65,192 | +1.62% | 8806.3만 |
|---|
| 2025.12.10 | ₩63,669 | ₩66,929 | ₩62,814 | ₩66,341 | +4.20% | 9115.3만 |
|---|
| 2025.12.09 | ₩62,854 | ₩64,203 | ₩62,092 | ₩63,856 | +1.59% | 5637.3만 |
|---|
| 2025.12.08 | ₩63,549 | ₩64,938 | ₩62,400 | ₩64,123 | +0.90% | 6922.5만 |
|---|
| 2025.12.05 | ₩62,092 | ₩64,203 | ₩61,865 | ₩62,132 | +0.06% | 7705만 |
|---|
| 2025.12.04 | ₩61,317 | ₩61,598 | ₩59,380 | ₩60,342 | -1.59% | 7765.7만 |
|---|
| 2025.12.03 | ₩59,393 | ₩62,373 | ₩57,656 | ₩62,239 | +4.79% | 9429.9만 |
|---|
| 2025.12.02 | ₩57,175 | ₩59,607 | ₩56,160 | ₩58,525 | +2.36% | 1.1억 |
|---|
| 2025.12.01 | ₩52,886 | ₩56,601 | ₩52,726 | ₩55,198 | +4.37% | 7942.6만 |
|---|
| 2025.11.28 | ₩52,980 | ₩55,224 | ₩52,445 | ₩55,131 | +4.06% | 5719만 |
|---|
| 2025.11.26 | ₩50,027 | ₩53,648 | ₩49,840 | ₩52,365 | +4.67% | 1억 |
|---|
| 2025.11.25 | ₩45,884 | ₩48,704 | ₩42,825 | ₩48,330 | +5.33% | 1.1억 |
|---|
| 2025.11.24 | ₩43,680 | ₩48,517 | ₩43,626 | ₩47,915 | +9.70% | 1.1억 |
|---|
| 2025.11.21 | ₩41,221 | ₩44,147 | ₩37,573 | ₩42,397 | +2.85% | 2.1억 |
|---|
| 2025.11.20 | ₩51,830 | ₩52,365 | ₩40,633 | ₩41,168 | -20.57% | 2.3억 |
|---|
| 2025.11.19 | ₩46,392 | ₩49,840 | ₩45,697 | ₩48,049 | +3.57% | 1.2억 |
|---|
| 2025.11.18 | ₩47,181 | ₩48,116 | ₩44,294 | ₩45,898 | -2.72% | 1.5억 |
|---|
| 2025.11.17 | ₩50,641 | ₩53,554 | ₩47,474 | ₩49,225 | -2.80% | 1억 |
|---|
| 2025.11.14 | ₩47,755 | ₩54,249 | ₩46,967 | ₩51,924 | +8.73% | 1.3억 |
|---|
| 2025.11.13 | ₩56,347 | ₩56,975 | ₩50,775 | ₩52,405 | -7.00% | 1.3억 |
|---|
| 2025.11.12 | ₩58,805 | ₩59,634 | ₩57,255 | ₩58,404 | -0.68% | 7773.1만 |
|---|
| 2025.11.11 | ₩58,418 | ₩58,845 | ₩55,652 | ₩55,866 | -4.37% | 8086.3만 |
|---|
| 2025.11.10 | ₩60,208 | ₩60,823 | ₩58,070 | ₩60,075 | -0.22% | 7422.3만 |
|---|
| 2025.11.07 | ₩54,917 | ₩55,772 | ₩49,492 | ₩55,772 | +1.56% | 1.4억 |
|---|
| 2025.11.06 | ₩62,079 | ₩62,787 | ₩56,320 | ₩57,469 | -7.43% | 1.1억 |
|---|
| 2025.11.05 | ₩57,750 | ₩64,711 | ₩57,736 | ₩62,573 | +8.35% | 7648.9만 |
|---|
| 2025.11.04 | ₩59,821 | ₩62,640 | ₩56,828 | ₩57,189 | -4.40% | 8773.4만 |
|---|
| 2025.11.03 | ₩66,141 | ₩67,063 | ₩64,177 | ₩64,912 | -1.86% | 5261.1만 |
|---|
| 2025.10.31 | ₩65,165 | ₩66,796 | ₩62,413 | ₩63,843 | -2.03% | 7565만 |
|---|
| 2025.10.30 | ₩64,805 | ₩66,769 | ₩63,161 | ₩63,322 | -2.29% | 7695.6만 |
|---|
| 2025.10.29 | ₩65,967 | ₩67,824 | ₩64,203 | ₩65,981 | +0.02% | 8826.9만 |
|---|
| 2025.10.28 | ₩62,052 | ₩63,616 | ₩61,384 | ₩62,747 | +1.12% | 5399.5만 |
|---|
| 2025.10.27 | ₩60,783 | ₩63,014 | ₩60,315 | ₩62,587 | +2.97% | 7268.4만 |
|---|
| 2025.10.24 | ₩58,030 | ₩59,006 | ₩57,402 | ₩57,643 | -0.67% | 6987.3만 |
|---|
| 2025.10.23 | ₩50,414 | ₩55,411 | ₩50,174 | ₩55,011 | +9.12% | 7246.7만 |
|---|
| 2025.10.22 | ₩53,554 | ₩54,530 | ₩48,062 | ₩51,296 | -4.22% | 1.1억 |
|---|
| 2025.10.21 | ₩55,866 | ₩56,160 | ₩54,142 | ₩55,465 | -0.72% | 5438.7만 |
|---|
| 2025.10.20 | ₩54,997 | ₩57,509 | ₩54,957 | ₩56,440 | +2.62% | 6242.5만 |
|---|
| 2025.10.17 | ₩52,926 | ₩54,516 | ₩51,202 | ₩53,835 | +1.72% | 9208.3만 |
|---|
| 2025.10.16 | ₩55,385 | ₩56,026 | ₩52,485 | ₩54,209 | -2.12% | 8939.7만 |
|---|
| 2025.10.15 | ₩52,846 | ₩53,674 | ₩50,387 | ₩53,420 | +1.09% | 9606만 |
|---|
| 2025.10.14 | ₩48,931 | ₩52,124 | ₩48,036 | ₩48,944 | +0.03% | 1억 |
|---|
| 2025.10.13 | ₩51,082 | ₩52,739 | ₩49,933 | ₩52,298 | +2.38% | 8927.4만 |
|---|
| 2025.10.10 | ₩56,814 | ₩57,242 | ₩45,657 | ₩45,711 | -19.54% | 2억 |
|---|