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 | ₩197,877 | ₩197,877 | ₩183,895 | ₩186,633 | -5.68% | 5903.1만 |
| 2026.10.08 | ₩200,948 | ₩207,652 | ₩182,039 | ₩190,318 | -5.29% | 1억 |
| 2026.10.07 | ₩205,248 | ₩212,980 | ₩202,203 | ₩212,205 | +3.39% | 5136.7만 |
| 2026.10.06 | ₩223,462 | ₩226,788 | ₩218,228 | ₩219,350 | -1.84% | 4512만 |
| 2026.10.05 | ₩215,878 | ₩219,510 | ₩211,097 | ₩219,363 | +1.61% | 3672.3만 |
| 2026.10.02 | ₩220,858 | ₩226,681 | ₩216,866 | ₩218,615 | -1.02% | 6266.1만 |
| 2026.10.01 | ₩198,384 | ₩209,267 | ₩192,709 | ₩205,235 | +3.45% | 7400.3만 |
| 2026.09.30 | ₩197,569 | ₩201,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,449 |
| -0.06% |
| 4873만 |
| 2026.09.29 | ₩198,892 | ₩203,472 | ₩194,284 | ₩196,301 | -1.30% | 5356.8만 |
|---|
| 2026.09.28 | ₩197,823 | ₩200,294 | ₩180,557 | ₩190,011 | -3.95% | 7055.9만 |
|---|
| 2026.09.25 | ₩199,292 | ₩205,515 | ₩196,822 | ₩202,243 | +1.48% | 5647.9만 |
|---|
| 2026.09.24 | ₩184,910 | ₩196,568 | ₩182,814 | ₩195,406 | +5.68% | 6533.6만 |
|---|
| 2026.09.23 | ₩200,160 | ₩201,642 | ₩186,392 | ₩195,299 | -2.43% | 6205.2만 |
|---|
| 2026.09.22 | ₩183,842 | ₩203,832 | ₩183,561 | ₩202,911 | +10.37% | 6653.1만 |
|---|
| 2026.09.21 | ₩176,364 | ₩192,295 | ₩173,092 | ₩189,530 | +7.47% | 6251.4만 |
|---|
| 2026.09.18 | ₩156,280 | ₩165,454 | ₩155,812 | ₩165,146 | +5.67% | 4546만 |
|---|
| 2026.09.17 | ₩151,339 | ₩154,210 | ₩149,576 | ₩153,328 | +1.31% | 5683.3만 |
|---|
| 2026.09.16 | ₩143,473 | ₩145,984 | ₩134,953 | ₩138,839 | -3.23% | 7463.8만 |
|---|
| 2026.09.15 | ₩139,614 | ₩141,470 | ₩134,820 | ₩136,636 | -2.13% | 5714.7만 |
|---|
| 2026.09.14 | ₩135,581 | ₩140,736 | ₩133,364 | ₩135,047 | -0.39% | 1억 |
|---|
| 2026.09.11 | ₩161,194 | ₩166,255 | ₩157,401 | ₩162,676 | +0.92% | 5353.6만 |
|---|
| 2026.09.10 | ₩155,371 | ₩159,338 | ₩151,632 | ₩154,584 | -0.51% | 5449.9만 |
|---|
| 2026.09.09 | ₩161,901 | ₩171,570 | ₩161,901 | ₩168,084 | +3.82% | 4063.1만 |
|---|
| 2026.09.08 | ₩167,083 | ₩170,314 | ₩162,382 | ₩164,612 | -1.48% | 5264.3만 |
|---|
| 2026.09.04 | ₩148,521 | ₩157,815 | ₩146,531 | ₩156,613 | +5.45% | 6354.8만 |
|---|
| 2026.09.03 | ₩137,544 | ₩143,540 | ₩131,695 | ₩142,538 | +3.63% | 5509.5만 |
|---|
| 2026.09.02 | ₩139,547 | ₩144,315 | ₩135,327 | ₩142,018 | +1.77% | 4723.5만 |
|---|
| 2026.09.01 | ₩142,031 | ₩145,076 | ₩136,623 | ₩141,430 | -0.42% | 6395.4만 |
|---|
| 2026.08.31 | ₩150,110 | ₩153,635 | ₩147,332 | ₩150,618 | +0.34% | 3427만 |
|---|
| 2026.08.28 | ₩160,139 | ₩161,848 | ₩147,172 | ₩148,681 | -7.15% | 6099.6만 |
|---|
| 2026.08.27 | ₩164,786 | ₩166,762 | ₩157,161 | ₩164,319 | -0.28% | 5596.6만 |
|---|
| 2026.08.26 | ₩153,168 | ₩156,760 | ₩150,270 | ₩155,705 | +1.66% | 3991.9만 |
|---|
| 2026.08.25 | ₩156,734 | ₩160,085 | ₩151,072 | ₩154,463 | -1.45% | 4739.2만 |
|---|
| 2026.08.24 | ₩153,662 | ₩153,662 | ₩141,550 | ₩148,441 | -3.40% | 6719.4만 |
|---|
| 2026.08.21 | ₩169,046 | ₩169,313 | ₩155,852 | ₩161,047 | -4.73% | 4817.5만 |
|---|
| 2026.08.20 | ₩160,232 | ₩166,335 | ₩156,800 | ₩163,197 | +1.85% | 5050.1만 |
|---|
| 2026.08.19 | ₩177,111 | ₩178,594 | ₩156,026 | ₩161,234 | -8.96% | 7807.8만 |
|---|
| 2026.08.18 | ₩179,208 | ₩183,748 | ₩163,451 | ₩172,398 | -3.80% | 8710.5만 |
|---|
| 2026.08.17 | ₩201,122 | ₩209,548 | ₩198,838 | ₩202,350 | +0.61% | 4356.1만 |
|---|
| 2026.08.14 | ₩192,014 | ₩195,833 | ₩185,484 | ₩193,563 | +0.81% | 4533.1만 |
|---|
| 2026.08.13 | ₩189,838 | ₩205,822 | ₩189,410 | ₩194,111 | +2.25% | 5483.2만 |
|---|
| 2026.08.12 | ₩196,701 | ₩197,236 | ₩189,477 | ₩189,838 | -3.49% | 5597만 |
|---|
| 2026.08.11 | ₩181,959 | ₩182,413 | ₩173,680 | ₩177,606 | -2.39% | 3828.3만 |
|---|
| 2026.08.10 | ₩190,692 | ₩191,560 | ₩173,599 | ₩173,599 | -8.96% | 5010.5만 |
|---|
| 2026.08.07 | ₩189,584 | ₩192,188 | ₩175,683 | ₩187,287 | -1.21% | 6135.1만 |
|---|
| 2026.08.06 | ₩167,230 | ₩186,953 | ₩161,247 | ₩176,711 | +5.67% | 5702.5만 |
|---|
| 2026.08.05 | ₩180,997 | ₩192,749 | ₩173,599 | ₩176,364 | -2.56% | 6751.6만 |
|---|
| 2026.08.04 | ₩175,616 | ₩190,185 | ₩173,145 | ₩186,820 | +6.38% | 7845.7만 |
|---|
| 2026.08.03 | ₩141,751 | ₩158,737 | ₩136,329 | ₩155,852 | +9.95% | 8111.8만 |
|---|
| 2026.07.31 | ₩173,466 | ₩178,781 | ₩150,123 | ₩153,195 | -11.69% | 1억 |
|---|
| 2026.07.30 | ₩143,393 | ₩157,575 | ₩140,375 | ₩153,195 | +6.84% | 1.1억 |
|---|
| 2026.07.29 | ₩143,714 | ₩150,457 | ₩122,187 | ₩122,842 | -14.52% | 1.5억 |
|---|
| 2026.07.28 | ₩151,098 | ₩153,502 | ₩135,581 | ₩146,278 | -3.19% | 1.3억 |
|---|
| 2026.07.27 | ₩187,821 | ₩197,663 | ₩154,170 | ₩171,129 | -8.89% | 9043.5만 |
|---|
| 2026.07.24 | ₩202,243 | ₩206,316 | ₩177,005 | ₩182,693 | -9.67% | 7173.5만 |
|---|
| 2026.07.23 | ₩203,191 | ₩217,560 | ₩201,175 | ₩210,322 | +3.51% | 5783.1만 |
|---|
| 2026.07.22 | ₩196,434 | ₩221,339 | ₩196,301 | ₩214,983 | +9.44% | 4692.7만 |
|---|
| 2026.07.21 | ₩208,106 | ₩214,515 | ₩198,798 | ₩211,711 | +1.73% | 5569.9만 |
|---|
| 2026.07.20 | ₩191,654 | ₩198,624 | ₩181,171 | ₩182,693 | -4.68% | 5280.4만 |
|---|
| 2026.07.17 | ₩166,562 | ₩192,829 | ₩155,532 | ₩180,904 | +8.61% | 1.1억 |
|---|
| 2026.07.16 | ₩200,895 | ₩208,092 | ₩184,282 | ₩190,265 | -5.29% | 7639.1만 |
|---|
| 2026.07.15 | ₩245,403 | ₩245,710 | ₩200,307 | ₩221,072 | -9.91% | 6700.9만 |
|---|
| 2026.07.14 | ₩250,637 | ₩251,626 | ₩227,362 | ₩235,908 | -5.88% | 4926.9만 |
|---|
| 2026.07.13 | ₩233,171 | ₩237,257 | ₩215,731 | ₩220,832 | -5.29% | 5268.7만 |
|---|
| 2026.07.10 | ₩243,573 | ₩261,654 | ₩236,095 | ₩256,740 | +5.41% | 3762.6만 |
|---|
| 2026.07.09 | ₩266,822 | ₩273,152 | ₩253,001 | ₩256,994 | -3.68% | 5253.1만 |
|---|
| 2026.07.08 | ₩212,606 | ₩236,028 | ₩212,152 | ₩233,451 | +9.80% | 6317.6만 |
|---|
| 2026.07.07 | ₩220,872 | ₩229,525 | ₩200,414 | ₩220,712 | -0.07% | 7895.7만 |
|---|
| 2026.07.06 | ₩263,350 | ₩281,498 | ₩259,358 | ₩259,932 | -1.30% | 4275.7만 |
|---|
| 2026.07.02 | ₩292,755 | ₩301,969 | ₩225,519 | ₩242,331 | -17.22% | 9106.1만 |
|---|
| 2026.07.01 | ₩317,540 | ₩329,131 | ₩287,614 | ₩290,512 | -8.51% | 6015.6만 |
|---|
| 2026.06.30 | ₩322,427 | ₩363,223 | ₩321,279 | ₩356,159 | +10.46% | 3672.1만 |
|---|
| 2026.06.29 | ₩288,923 | ₩318,688 | ₩256,794 | ₩315,844 | +9.32% | 4895.3만 |
|---|
| 2026.06.26 | ₩302,116 | ₩308,807 | ₩283,234 | ₩287,908 | -4.70% | 5198.7만 |
|---|
| 2026.06.25 | ₩357,949 | ₩358,416 | ₩301,449 | ₩337,330 | -5.76% | 5740.2만 |
|---|
| 2026.06.24 | ₩311,290 | ₩316,485 | ₩281,939 | ₩306,563 | -1.52% | 5701.9만 |
|---|
| 2026.06.23 | ₩315,150 | ₩337,824 | ₩297,790 | ₩309,034 | -1.94% | 7070만 |
|---|
| 2026.06.22 | ₩399,626 | ₩403,285 | ₩382,239 | ₩401,642 | +0.50% | 3640만 |
|---|
| 2026.06.18 | ₩355,265 | ₩382,119 | ₩353,876 | ₩372,958 | +4.98% | 4932만 |
|---|
| 2026.06.17 | ₩330,400 | ₩346,918 | ₩311,544 | ₩312,292 | -5.48% | 4912.7만 |
|---|
| 2026.06.16 | ₩356,720 | ₩367,136 | ₩301,796 | ₩302,050 | -15.33% | 5477.2만 |
|---|
| 2026.06.15 | ₩355,198 | ₩367,069 | ₩349,335 | ₩363,891 | +2.45% | 3991.4만 |
|---|
| 2026.06.12 | ₩296,748 | ₩323,696 | ₩286,760 | ₩313,387 | +5.61% | 5041.9만 |
|---|
| 2026.06.11 | ₩256,794 | ₩301,302 | ₩256,794 | ₩299,112 | +16.48% | 7249.3만 |
|---|
| 2026.06.10 | ₩255,779 | ₩284,423 | ₩236,763 | ₩241,236 | -5.69% | 9492.4만 |
|---|
| 2026.06.09 | ₩303,211 | ₩308,499 | ₩210,402 | ₩269,319 | -11.18% | 1.2억 |
|---|
| 2026.06.08 | ₩281,258 | ₩296,708 | ₩269,333 | ₩282,353 | +0.39% | 6818.1만 |
|---|
| 2026.06.05 | ₩308,272 | ₩312,065 | ₩242,785 | ₩243,760 | -20.93% | 1.1억 |
|---|
| 2026.06.04 | ₩323,215 | ₩366,562 | ₩305,201 | ₩350,804 | +8.54% | 5903.6만 |
|---|
| 2026.06.03 | ₩375,869 | ₩380,022 | ₩343,540 | ₩374,628 | -0.33% | 4981.7만 |
|---|
| 2026.06.02 | ₩324,738 | ₩356,653 | ₩318,915 | ₩355,638 | +9.52% | 4280만 |
|---|
| 2026.06.01 | ₩290,138 | ₩312,559 | ₩280,617 | ₩303,171 | +4.49% | 3750만 |
|---|
| 2026.05.29 | ₩309,568 | ₩319,249 | ₩291,861 | ₩299,579 | -3.23% | 3703.6만 |
|---|
| 2026.05.28 | ₩292,448 | ₩309,661 | ₩277,171 | ₩299,966 | +2.57% | 4715.4만 |
|---|
| 2026.05.27 | ₩324,043 | ₩324,043 | ₩272,418 | ₩291,086 | -10.17% | 7473.3만 |
|---|
| 2026.05.26 | ₩282,273 | ₩305,134 | ₩280,283 | ₩301,515 | +6.82% | 5253.3만 |
|---|
| 2026.05.22 | ₩246,778 | ₩260,760 | ₩244,829 | ₩254,470 | +3.12% | 4513.3만 |
|---|
| 2026.05.21 | ₩228,697 | ₩240,328 | ₩224,651 | ₩238,218 | +4.16% | 5227.9만 |
|---|
| 2026.05.20 | ₩214,996 | ₩231,956 | ₩214,996 | ₩231,288 | +7.58% | 5891.3만 |
|---|
| 2026.05.19 | ₩188,609 | ₩214,462 | ₩180,303 | ₩202,831 | +7.54% | 8538.4만 |
|---|
| 2026.05.18 | ₩230,954 | ₩233,171 | ₩190,545 | ₩202,644 | -12.26% | 7561.1만 |
|---|
| 2026.05.15 | ₩223,008 | ₩232,890 | ₩215,183 | ₩219,243 | -1.69% | 6212.7만 |
|---|
| 2026.05.14 | ₩243,934 | ₩253,135 | ₩238,072 | ₩248,634 | +1.93% | 4331.9만 |
|---|
| 2026.05.13 | ₩245,496 | ₩251,706 | ₩230,033 | ₩246,030 | +0.22% | 5952.2만 |
|---|
| 2026.05.12 | ₩237,190 | ₩243,360 | ₩201,082 | ₩230,380 | -2.87% | 9170.6만 |
|---|
| 2026.05.11 | ₩241,704 | ₩255,445 | ₩238,953 | ₩254,283 | +5.20% | 5049.6만 |
|---|
| 2026.05.08 | ₩217,667 | ₩237,030 | ₩215,677 | ₩236,282 | +8.55% | 4701.7만 |
|---|
| 2026.05.07 | ₩216,492 | ₩217,533 | ₩197,115 | ₩203,111 | -6.18% | 7237.5만 |
|---|
| 2026.05.06 | ₩210,776 | ₩221,673 | ₩199,052 | ₩221,473 | +5.07% | 6557.9만 |
|---|
| 2026.05.05 | ₩180,276 | ₩196,648 | ₩178,968 | ₩192,508 | +6.79% | 5213만 |
|---|
| 2026.05.04 | ₩176,537 | ₩178,500 | ₩165,320 | ₩170,328 | -3.52% | 4645.6만 |
|---|
| 2026.05.01 | ₩166,108 | ₩175,442 | ₩162,462 | ₩174,134 | +4.83% | 4094만 |
|---|
| 2026.04.30 | ₩163,998 | ₩170,194 | ₩156,907 | ₩169,567 | +3.40% | 5853.7만 |
|---|
| 2026.04.29 | ₩153,248 | ₩158,002 | ₩149,963 | ₩157,535 | +2.80% | 5550.4만 |
|---|
| 2026.04.28 | ₩145,223 | ₩154,397 | ₩138,866 | ₩146,304 | +0.74% | 9410만 |
|---|
| 2026.04.27 | ₩171,369 | ₩173,052 | ₩157,294 | ₩164,773 | -3.85% | 7333.5만 |
|---|
| 2026.04.24 | ₩167,203 | ₩173,760 | ₩160,566 | ₩171,356 | +2.48% | 8309.2만 |
|---|
| 2026.04.23 | ₩145,049 | ₩155,932 | ₩143,500 | ₩150,591 | +3.82% | 9651만 |
|---|
| 2026.04.22 | ₩137,464 | ₩141,670 | ₩133,004 | ₩141,070 | +2.62% | 5816.5만 |
|---|
| 2026.04.21 | ₩130,827 | ₩133,471 | ₩127,288 | ₩130,987 | +0.12% | 6520.7만 |
|---|
| 2026.04.20 | ₩128,156 | ₩129,438 | ₩122,895 | ₩128,116 | -0.03% | 4936.8만 |
|---|
| 2026.04.17 | ₩124,457 | ₩126,527 | ₩121,066 | ₩126,434 | +1.59% | 6708.1만 |
|---|
| 2026.04.16 | ₩113,521 | ₩119,370 | ₩111,251 | ₩118,008 | +3.95% | 6377.8만 |
|---|
| 2026.04.15 | ₩113,053 | ₩114,816 | ₩106,510 | ₩114,789 | +1.54% | 6842.5만 |
|---|
| 2026.04.14 | ₩111,197 | ₩114,268 | ₩107,779 | ₩113,921 | +2.45% | 6165.7만 |
|---|
| 2026.04.13 | ₩100,941 | ₩107,819 | ₩100,487 | ₩107,578 | +6.57% | 6450.5만 |
|---|
| 2026.04.10 | ₩99,219 | ₩104,560 | ₩99,219 | ₩102,010 | +2.81% | 7886.4만 |
|---|
| 2026.04.09 | ₩90,966 | ₩96,521 | ₩90,966 | ₩96,121 | +5.67% | 7933.2만 |
|---|
| 2026.04.08 | ₩88,576 | ₩90,779 | ₩84,877 | ₩90,138 | +1.76% | 1.1억 |
|---|
| 2026.04.07 | ₩72,538 | ₩75,583 | ₩69,613 | ₩75,516 | +4.11% | 1.1억 |
|---|
| 2026.04.06 | ₩71,777 | ₩74,247 | ₩70,615 | ₩73,192 | +1.97% | 6878만 |
|---|
| 2026.04.02 | ₩61,508 | ₩70,869 | ₩61,494 | ₩70,441 | +14.52% | 1억 |
|---|
| 2026.04.01 | ₩66,822 | ₩72,231 | ₩66,262 | ₩69,787 | +4.44% | 1.2억 |
|---|
| 2026.03.31 | ₩57,261 | ₩64,339 | ₩56,901 | ₩63,978 | +11.73% | 1.4억 |
|---|
| 2026.03.30 | ₩63,911 | ₩64,486 | ₩52,774 | ₩54,243 | -15.13% | 1.4억 |
|---|
| 2026.03.27 | ₩64,152 | ₩65,941 | ₩61,374 | ₩62,242 | -2.98% | 9940.1만 |
|---|
| 2026.03.26 | ₩72,364 | ₩72,698 | ₩65,260 | ₩65,394 | -9.63% | 1.2억 |
|---|
| 2026.03.25 | ₩75,636 | ₩77,786 | ₩74,234 | ₩76,170 | +0.71% | 8444만 |
|---|
| 2026.03.24 | ₩68,825 | ₩74,901 | ₩68,825 | ₩73,392 | +6.64% | 9215.4만 |
|---|
| 2026.03.23 | ₩72,952 | ₩75,863 | ₩69,814 | ₩70,815 | -2.93% | 1.2억 |
|---|
| 2026.03.20 | ₩73,032 | ₩73,927 | ₩65,434 | ₩68,291 | -6.49% | 1억 |
|---|
| 2026.03.19 | ₩66,141 | ₩74,928 | ₩64,766 | ₩73,246 | +10.74% | 9373.3만 |
|---|
| 2026.03.18 | ₩73,486 | ₩75,422 | ₩72,111 | ₩72,137 | -1.84% | 7547만 |
|---|
| 2026.03.17 | ₩73,579 | ₩73,980 | ₩71,176 | ₩73,379 | -0.27% | 5956.8만 |
|---|
| 2026.03.16 | ₩72,191 | ₩74,354 | ₩70,788 | ₩71,697 | -0.68% | 7981.9만 |
|---|
| 2026.03.13 | ₩69,280 | ₩72,057 | ₩66,822 | ₩67,730 | -2.24% | 8324.4만 |
|---|
| 2026.03.12 | ₩71,483 | ₩71,950 | ₩66,141 | ₩67,143 | -6.07% | 1.1억 |
|---|
| 2026.03.11 | ₩74,114 | ₩77,105 | ₩73,913 | ₩74,901 | +1.06% | 8300.8만 |
|---|
| 2026.03.10 | ₩71,256 | ₩77,158 | ₩71,256 | ₩72,898 | +2.31% | 1억 |
|---|
| 2026.03.09 | ₩60,773 | ₩71,817 | ₩59,464 | ₩71,202 | +17.16% | 1.1억 |
|---|
| 2026.03.06 | ₩66,889 | ₩71,256 | ₩62,496 | ₩63,951 | -4.39% | 1.3억 |
|---|
| 2026.03.05 | ₩73,873 | ₩77,038 | ₩68,278 | ₩73,179 | -0.94% | 1.1억 |
|---|
| 2026.03.04 | ₩74,728 | ₩77,078 | ₩72,618 | ₩75,609 | +1.18% | 7814.3만 |
|---|
| 2026.03.03 | ₩73,606 | ₩74,594 | ₩68,585 | ₩71,336 | -3.08% | 1.3억 |
|---|
| 2026.03.02 | ₩77,599 | ₩83,889 | ₩77,519 | ₩83,808 | +8.00% | 8170만 |
|---|
| 2026.02.27 | ₩82,139 | ₩85,144 | ₩81,004 | ₩83,822 | +2.05% | 7011.3만 |
|---|
| 2026.02.26 | ₩94,852 | ₩94,959 | ₩82,299 | ₩87,254 | -8.01% | 9778.8만 |
|---|
| 2026.02.25 | ₩94,665 | ₩96,628 | ₩94,118 | ₩95,960 | +1.37% | 5292.9만 |
|---|
| 2026.02.24 | ₩90,953 | ₩93,477 | ₩88,602 | ₩91,514 | +0.62% | 6689.2만 |
|---|
| 2026.02.23 | ₩87,935 | ₩90,338 | ₩84,757 | ₩87,948 | +0.02% | 6692.6만 |
|---|
| 2026.02.20 | ₩85,144 | ₩91,100 | ₩84,903 | ₩89,617 | +5.25% | 8101.8만 |
|---|
| 2026.02.19 | ₩85,905 | ₩87,481 | ₩84,076 | ₩87,107 | +1.40% | 6882.8만 |
|---|
| 2026.02.18 | ₩87,147 | ₩91,407 | ₩85,558 | ₩88,522 | +1.58% | 6934.9만 |
|---|
| 2026.02.17 | ₩82,820 | ₩88,082 | ₩79,535 | ₩85,932 | +3.76% | 7942만 |
|---|
| 2026.02.13 | ₩85,371 | ₩88,469 | ₩82,032 | ₩86,252 | +1.03% | 7993.1만 |
|---|
| 2026.02.12 | ₩93,036 | ₩94,625 | ₩83,822 | ₩84,262 | -9.43% | 9089.6만 |
|---|
| 2026.02.11 | ₩89,751 | ₩92,275 | ₩84,436 | ₩90,873 | +1.25% | 8972.4만 |
|---|
| 2026.02.10 | ₩86,359 | ₩87,080 | ₩82,019 | ₩84,583 | -2.06% | 5827.4만 |
|---|
| 2026.02.09 | ₩80,109 | ₩86,866 | ₩79,175 | ₩85,504 | +6.73% | 6667.1만 |
|---|
| 2026.02.06 | ₩75,315 | ₩83,127 | ₩74,341 | ₩82,460 | +9.49% | 1.1억 |
|---|
| 2026.02.05 | ₩68,518 | ₩74,100 | ₩66,782 | ₩71,109 | +3.78% | 1.1억 |
|---|
| 2026.02.04 | ₩79,375 | ₩81,498 | ₩65,874 | ₩71,029 | -10.51% | 1.4억 |
|---|
| 2026.02.03 | ₩89,217 | ₩90,298 | ₩76,143 | ₩81,725 | -8.40% | 1억 |
|---|
| 2026.02.02 | ₩79,402 | ₩89,390 | ₩78,921 | ₩87,067 | +9.65% | 6696.1만 |
|---|
| 2026.01.30 | ₩89,631 | ₩93,290 | ₩80,510 | ₩82,513 | -7.94% | 8350.4만 |
|---|
| 2026.01.29 | ₩94,011 | ₩96,121 | ₩83,662 | ₩94,104 | +0.10% | 7805.8만 |
|---|
| 2026.01.28 | ₩92,141 | ₩94,719 | ₩90,779 | ₩93,597 | +1.58% | 7420.6만 |
|---|
| 2026.01.27 | ₩84,543 | ₩88,122 | ₩83,515 | ₩86,746 | +2.61% | 6115.5만 |
|---|
| 2026.01.26 | ₩81,124 | ₩82,740 | ₩79,589 | ₩81,058 | -0.08% | 4259.2만 |
|---|
| 2026.01.23 | ₩83,435 | ₩84,610 | ₩80,323 | ₩82,259 | -1.41% | 5861.4만 |
|---|
| 2026.01.22 | ₩89,337 | ₩89,417 | ₩84,182 | ₩85,090 | -4.75% | 6259.4만 |
|---|
| 2026.01.21 | ₩80,443 | ₩86,947 | ₩79,402 | ₩84,770 | +5.38% | 1억 |
|---|
| 2026.01.20 | ₩76,571 | ₩81,525 | ₩76,410 | ₩77,372 | +1.05% | 7140.8만 |
|---|
| 2026.01.16 | ₩81,712 | ₩83,047 | ₩79,455 | ₩81,124 | -0.72% | 5856만 |
|---|
| 2026.01.15 | ₩81,405 | ₩82,353 | ₩77,465 | ₩77,559 | -4.72% | 8966.4만 |
|---|
| 2026.01.14 | ₩73,299 | ₩74,033 | ₩70,775 | ₩73,953 | +0.89% | 7043.5만 |
|---|
| 2026.01.13 | ₩74,367 | ₩76,958 | ₩74,020 | ₩74,875 | +0.68% | 6189.5만 |
|---|
| 2026.01.12 | ₩69,961 | ₩73,646 | ₩69,907 | ₩72,979 | +4.31% | 5319.4만 |
|---|
| 2026.01.09 | ₩68,225 | ₩73,125 | ₩67,183 | ₩72,044 | +5.60% | 8721.4만 |
|---|
| 2026.01.08 | ₩69,173 | ₩69,186 | ₩64,272 | ₩66,302 | -4.15% | 7984.5만 |
|---|
| 2026.01.07 | ₩69,707 | ₩70,428 | ₩67,891 | ₩69,827 | +0.17% | 6569.9만 |
|---|
| 2026.01.06 | ₩68,251 | ₩72,511 | ₩68,198 | ₩72,124 | +5.67% | 9267.9만 |
|---|
| 2026.01.05 | ₩67,236 | ₩68,398 | ₩64,940 | ₩65,727 | -2.24% | 9498.8만 |
|---|
| 2026.01.02 | ₩60,266 | ₩64,218 | ₩60,199 | ₩63,083 | +4.68% | 1.3억 |
|---|
| 2025.12.31 | ₩58,610 | ₩58,957 | ₩56,099 | ₩56,126 | -4.24% | 4475.5만 |
|---|
| 2025.12.30 | ₩58,957 | ₩59,758 | ₩58,183 | ₩58,316 | -1.09% | 4069.7만 |
|---|
| 2025.12.29 | ₩57,395 | ₩59,197 | ₩56,553 | ₩58,516 | +1.95% | 5461.2만 |
|---|
| 2025.12.26 | ₩59,758 | ₩59,812 | ₩58,503 | ₩59,037 | -1.21% | 3800.6만 |
|---|
| 2025.12.24 | ₩58,383 | ₩59,237 | ₩58,209 | ₩59,037 | +1.12% | 3071.8만 |
|---|
| 2025.12.23 | ₩56,914 | ₩58,490 | ₩56,380 | ₩58,356 | +2.53% | 4445.6만 |
|---|
| 2025.12.22 | ₩59,358 | ₩59,505 | ₩57,061 | ₩57,769 | -2.68% | 6271.7만 |
|---|
| 2025.12.19 | ₩52,881 | ₩56,567 | ₩52,748 | ₩55,712 | +5.35% | 9252.9만 |
|---|
| 2025.12.18 | ₩53,375 | ₩53,976 | ₩50,891 | ₩51,519 | -3.48% | 9716.4만 |
|---|
| 2025.12.17 | ₩54,751 | ₩55,178 | ₩47,673 | ₩48,087 | -12.17% | 1.3억 |
|---|
| 2025.12.16 | ₩54,417 | ₩55,632 | ₩52,400 | ₩54,070 | -0.64% | 9456.7만 |
|---|
| 2025.12.15 | ₩57,568 | ₩57,982 | ₩54,484 | ₩54,991 | -4.48% | 7821.9만 |
|---|
| 2025.12.12 | ₩62,656 | ₩63,270 | ₩54,831 | ₩55,699 | -11.10% | 1.4억 |
|---|
| 2025.12.11 | ₩64,112 | ₩65,300 | ₩59,638 | ₩65,153 | +1.62% | 8806.3만 |
|---|
| 2025.12.10 | ₩63,631 | ₩66,889 | ₩62,776 | ₩66,302 | +4.20% | 9115.3만 |
|---|
| 2025.12.09 | ₩62,816 | ₩64,165 | ₩62,055 | ₩63,818 | +1.59% | 5637.3만 |
|---|
| 2025.12.08 | ₩63,511 | ₩64,899 | ₩62,362 | ₩64,085 | +0.90% | 6922.5만 |
|---|
| 2025.12.05 | ₩62,055 | ₩64,165 | ₩61,828 | ₩62,095 | +0.06% | 7705만 |
|---|
| 2025.12.04 | ₩61,281 | ₩61,561 | ₩59,344 | ₩60,306 | -1.59% | 7765.7만 |
|---|
| 2025.12.03 | ₩59,358 | ₩62,336 | ₩57,622 | ₩62,202 | +4.79% | 9429.9만 |
|---|
| 2025.12.02 | ₩57,141 | ₩59,571 | ₩56,126 | ₩58,490 | +2.36% | 1.1억 |
|---|
| 2025.12.01 | ₩52,854 | ₩56,567 | ₩52,694 | ₩55,165 | +4.37% | 7942.6만 |
|---|
| 2025.11.28 | ₩52,948 | ₩55,191 | ₩52,414 | ₩55,098 | +4.06% | 5719만 |
|---|
| 2025.11.26 | ₩49,997 | ₩53,616 | ₩49,810 | ₩52,334 | +4.67% | 1억 |
|---|
| 2025.11.25 | ₩45,857 | ₩48,675 | ₩42,799 | ₩48,301 | +5.33% | 1.1억 |
|---|
| 2025.11.24 | ₩43,654 | ₩48,488 | ₩43,600 | ₩47,887 | +9.70% | 1.1억 |
|---|
| 2025.11.21 | ₩41,196 | ₩44,121 | ₩37,551 | ₩42,372 | +2.85% | 2.1억 |
|---|
| 2025.11.20 | ₩51,799 | ₩52,334 | ₩40,609 | ₩41,143 | -20.57% | 2.3억 |
|---|
| 2025.11.19 | ₩46,364 | ₩49,810 | ₩45,670 | ₩48,020 | +3.57% | 1.2억 |
|---|
| 2025.11.18 | ₩47,152 | ₩48,087 | ₩44,268 | ₩45,870 | -2.72% | 1.5억 |
|---|
| 2025.11.17 | ₩50,611 | ₩53,522 | ₩47,446 | ₩49,195 | -2.80% | 1억 |
|---|
| 2025.11.14 | ₩47,726 | ₩54,216 | ₩46,939 | ₩51,893 | +8.73% | 1.3억 |
|---|
| 2025.11.13 | ₩56,313 | ₩56,941 | ₩50,744 | ₩52,374 | -7.00% | 1.3억 |
|---|
| 2025.11.12 | ₩58,770 | ₩59,598 | ₩57,221 | ₩58,369 | -0.68% | 7773.1만 |
|---|
| 2025.11.11 | ₩58,383 | ₩58,810 | ₩55,619 | ₩55,832 | -4.37% | 8086.3만 |
|---|
| 2025.11.10 | ₩60,172 | ₩60,786 | ₩58,036 | ₩60,039 | -0.22% | 7422.3만 |
|---|
| 2025.11.07 | ₩54,884 | ₩55,739 | ₩49,462 | ₩55,739 | +1.56% | 1.4억 |
|---|
| 2025.11.06 | ₩62,042 | ₩62,750 | ₩56,286 | ₩57,435 | -7.43% | 1.1억 |
|---|
| 2025.11.05 | ₩57,715 | ₩64,672 | ₩57,702 | ₩62,536 | +8.35% | 7648.9만 |
|---|
| 2025.11.04 | ₩59,785 | ₩62,603 | ₩56,794 | ₩57,154 | -4.40% | 8773.4만 |
|---|
| 2025.11.03 | ₩66,101 | ₩67,023 | ₩64,138 | ₩64,873 | -1.86% | 5261.1만 |
|---|
| 2025.10.31 | ₩65,126 | ₩66,756 | ₩62,376 | ₩63,804 | -2.03% | 7565만 |
|---|
| 2025.10.30 | ₩64,766 | ₩66,729 | ₩63,123 | ₩63,284 | -2.29% | 7695.6만 |
|---|
| 2025.10.29 | ₩65,928 | ₩67,784 | ₩64,165 | ₩65,941 | +0.02% | 8826.9만 |
|---|
| 2025.10.28 | ₩62,015 | ₩63,577 | ₩61,347 | ₩62,709 | +1.12% | 5399.5만 |
|---|
| 2025.10.27 | ₩60,746 | ₩62,977 | ₩60,279 | ₩62,549 | +2.97% | 7268.4만 |
|---|
| 2025.10.24 | ₩57,996 | ₩58,970 | ₩57,368 | ₩57,608 | -0.67% | 6987.3만 |
|---|
| 2025.10.23 | ₩50,384 | ₩55,378 | ₩50,144 | ₩54,978 | +9.12% | 7246.7만 |
|---|
| 2025.10.22 | ₩53,522 | ₩54,497 | ₩48,034 | ₩51,265 | -4.22% | 1.1억 |
|---|
| 2025.10.21 | ₩55,832 | ₩56,126 | ₩54,110 | ₩55,432 | -0.72% | 5438.7만 |
|---|
| 2025.10.20 | ₩54,964 | ₩57,475 | ₩54,924 | ₩56,406 | +2.62% | 6242.5만 |
|---|
| 2025.10.17 | ₩52,894 | ₩54,484 | ₩51,172 | ₩53,802 | +1.72% | 9208.3만 |
|---|
| 2025.10.16 | ₩55,352 | ₩55,992 | ₩52,454 | ₩54,176 | -2.12% | 8939.7만 |
|---|
| 2025.10.15 | ₩52,814 | ₩53,642 | ₩50,357 | ₩53,388 | +1.09% | 9606만 |
|---|
| 2025.10.14 | ₩48,902 | ₩52,093 | ₩48,007 | ₩48,915 | +0.03% | 1억 |
|---|
| 2025.10.13 | ₩51,052 | ₩52,707 | ₩49,903 | ₩52,267 | +2.38% | 8927.4만 |
|---|
| 2025.10.10 | ₩56,780 | ₩57,208 | ₩45,630 | ₩45,683 | -19.54% | 2억 |
|---|