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 | ₩197,743 | ₩197,743 | ₩183,771 | ₩186,507 | -5.68% | 5903.1만 |
| 2026.10.08 | ₩200,813 | ₩207,512 | ₩181,916 | ₩190,190 | -5.29% | 1억 |
| 2026.10.07 | ₩205,110 | ₩212,836 | ₩202,067 | ₩212,062 | +3.39% | 5136.7만 |
| 2026.10.06 | ₩223,312 | ₩226,635 | ₩218,081 | ₩219,202 | -1.84% | 4512만 |
| 2026.10.05 | ₩215,732 | ₩219,362 | ₩210,955 | ₩219,215 | +1.61% | 3672.3만 |
| 2026.10.02 | ₩220,710 | ₩226,528 | ₩216,720 | ₩218,468 | -1.02% | 6266.1만 |
| 2026.10.01 | ₩198,250 | ₩209,126 | ₩192,579 | ₩205,096 | +3.45% | 7400.3만 |
| 2026.09.30 | ₩197,436 | ₩201,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,316 |
| -0.06% |
| 4873만 |
| 2026.09.29 | ₩198,757 | ₩203,335 | ₩194,154 | ₩196,169 | -1.30% | 5356.8만 |
|---|
| 2026.09.28 | ₩197,690 | ₩200,159 | ₩180,435 | ₩189,883 | -3.95% | 7055.9만 |
|---|
| 2026.09.25 | ₩199,158 | ₩205,376 | ₩196,689 | ₩202,107 | +1.48% | 5647.9만 |
|---|
| 2026.09.24 | ₩184,785 | ₩196,435 | ₩182,690 | ₩195,274 | +5.68% | 6533.6만 |
|---|
| 2026.09.23 | ₩200,025 | ₩201,506 | ₩186,267 | ₩195,168 | -2.43% | 6205.2만 |
|---|
| 2026.09.22 | ₩183,718 | ₩203,695 | ₩183,438 | ₩202,774 | +10.37% | 6653.1만 |
|---|
| 2026.09.21 | ₩176,245 | ₩192,165 | ₩172,975 | ₩189,403 | +7.47% | 6251.4만 |
|---|
| 2026.09.18 | ₩156,174 | ₩165,342 | ₩155,707 | ₩165,035 | +5.67% | 4546만 |
|---|
| 2026.09.17 | ₩151,237 | ₩154,106 | ₩149,475 | ₩153,225 | +1.31% | 5683.3만 |
|---|
| 2026.09.16 | ₩143,377 | ₩145,885 | ₩134,863 | ₩138,746 | -3.23% | 7463.8만 |
|---|
| 2026.09.15 | ₩139,520 | ₩141,375 | ₩134,729 | ₩136,544 | -2.13% | 5714.7만 |
|---|
| 2026.09.14 | ₩135,490 | ₩140,641 | ₩133,275 | ₩134,956 | -0.39% | 1억 |
|---|
| 2026.09.11 | ₩161,085 | ₩166,143 | ₩157,295 | ₩162,566 | +0.92% | 5353.6만 |
|---|
| 2026.09.10 | ₩155,267 | ₩159,230 | ₩151,530 | ₩154,479 | -0.51% | 5449.9만 |
|---|
| 2026.09.09 | ₩161,792 | ₩171,454 | ₩161,792 | ₩167,971 | +3.82% | 4063.1만 |
|---|
| 2026.09.08 | ₩166,970 | ₩170,200 | ₩162,273 | ₩164,501 | -1.48% | 5264.3만 |
|---|
| 2026.09.04 | ₩148,421 | ₩157,709 | ₩146,432 | ₩156,508 | +5.45% | 6354.8만 |
|---|
| 2026.09.03 | ₩137,451 | ₩143,443 | ₩131,606 | ₩142,442 | +3.63% | 5509.5만 |
|---|
| 2026.09.02 | ₩139,453 | ₩144,217 | ₩135,236 | ₩141,922 | +1.77% | 4723.5만 |
|---|
| 2026.09.01 | ₩141,935 | ₩144,978 | ₩136,531 | ₩141,335 | -0.42% | 6395.4만 |
|---|
| 2026.08.31 | ₩150,009 | ₩153,532 | ₩147,233 | ₩150,516 | +0.34% | 3427만 |
|---|
| 2026.08.28 | ₩160,031 | ₩161,739 | ₩147,073 | ₩148,581 | -7.15% | 6099.6만 |
|---|
| 2026.08.27 | ₩164,675 | ₩166,650 | ₩157,055 | ₩164,208 | -0.28% | 5596.6만 |
|---|
| 2026.08.26 | ₩153,065 | ₩156,655 | ₩150,169 | ₩155,600 | +1.66% | 3991.9만 |
|---|
| 2026.08.25 | ₩156,628 | ₩159,977 | ₩150,970 | ₩154,359 | -1.45% | 4739.2만 |
|---|
| 2026.08.24 | ₩153,559 | ₩153,559 | ₩141,455 | ₩148,341 | -3.40% | 6719.4만 |
|---|
| 2026.08.21 | ₩168,932 | ₩169,199 | ₩155,747 | ₩160,938 | -4.73% | 4817.5만 |
|---|
| 2026.08.20 | ₩160,124 | ₩166,223 | ₩156,695 | ₩163,087 | +1.85% | 5050.1만 |
|---|
| 2026.08.19 | ₩176,992 | ₩178,473 | ₩155,921 | ₩161,125 | -8.96% | 7807.8만 |
|---|
| 2026.08.18 | ₩179,087 | ₩183,624 | ₩163,340 | ₩172,281 | -3.80% | 8710.5만 |
|---|
| 2026.08.17 | ₩200,986 | ₩209,407 | ₩198,704 | ₩202,214 | +0.61% | 4356.1만 |
|---|
| 2026.08.14 | ₩191,885 | ₩195,701 | ₩185,359 | ₩193,433 | +0.81% | 4533.1만 |
|---|
| 2026.08.13 | ₩189,710 | ₩205,683 | ₩189,283 | ₩193,980 | +2.25% | 5483.2만 |
|---|
| 2026.08.12 | ₩196,569 | ₩197,103 | ₩189,349 | ₩189,710 | -3.49% | 5597만 |
|---|
| 2026.08.11 | ₩181,836 | ₩182,290 | ₩173,562 | ₩177,486 | -2.39% | 3828.3만 |
|---|
| 2026.08.10 | ₩190,564 | ₩191,431 | ₩173,482 | ₩173,482 | -8.96% | 5010.5만 |
|---|
| 2026.08.07 | ₩189,456 | ₩192,058 | ₩175,564 | ₩187,161 | -1.21% | 6135.1만 |
|---|
| 2026.08.06 | ₩167,117 | ₩186,827 | ₩161,138 | ₩176,592 | +5.67% | 5702.5만 |
|---|
| 2026.08.05 | ₩180,875 | ₩192,619 | ₩173,482 | ₩176,245 | -2.56% | 6751.6만 |
|---|
| 2026.08.04 | ₩175,497 | ₩190,057 | ₩173,029 | ₩186,694 | +6.38% | 7845.7만 |
|---|
| 2026.08.03 | ₩141,655 | ₩158,630 | ₩136,237 | ₩155,747 | +9.95% | 8111.8만 |
|---|
| 2026.07.31 | ₩173,349 | ₩178,660 | ₩150,022 | ₩153,092 | -11.69% | 1억 |
|---|
| 2026.07.30 | ₩143,296 | ₩157,469 | ₩140,281 | ₩153,092 | +6.84% | 1.1억 |
|---|
| 2026.07.29 | ₩143,617 | ₩150,356 | ₩122,105 | ₩122,759 | -14.52% | 1.5억 |
|---|
| 2026.07.28 | ₩150,996 | ₩153,398 | ₩135,490 | ₩146,179 | -3.19% | 1.3억 |
|---|
| 2026.07.27 | ₩187,695 | ₩197,530 | ₩154,066 | ₩171,014 | -8.89% | 9043.5만 |
|---|
| 2026.07.24 | ₩202,107 | ₩206,177 | ₩176,885 | ₩182,570 | -9.67% | 7173.5만 |
|---|
| 2026.07.23 | ₩203,054 | ₩217,413 | ₩201,039 | ₩210,181 | +3.51% | 5783.1만 |
|---|
| 2026.07.22 | ₩196,302 | ₩221,190 | ₩196,169 | ₩214,838 | +9.44% | 4692.7만 |
|---|
| 2026.07.21 | ₩207,965 | ₩214,371 | ₩198,664 | ₩211,568 | +1.73% | 5569.9만 |
|---|
| 2026.07.20 | ₩191,525 | ₩198,491 | ₩181,049 | ₩182,570 | -4.68% | 5280.4만 |
|---|
| 2026.07.17 | ₩166,450 | ₩192,699 | ₩155,427 | ₩180,782 | +8.61% | 1.1억 |
|---|
| 2026.07.16 | ₩200,759 | ₩207,952 | ₩184,158 | ₩190,137 | -5.29% | 7639.1만 |
|---|
| 2026.07.15 | ₩245,237 | ₩245,544 | ₩200,172 | ₩220,923 | -9.91% | 6700.9만 |
|---|
| 2026.07.14 | ₩250,469 | ₩251,456 | ₩227,209 | ₩235,749 | -5.88% | 4926.9만 |
|---|
| 2026.07.13 | ₩233,014 | ₩237,097 | ₩215,585 | ₩220,683 | -5.29% | 5268.7만 |
|---|
| 2026.07.10 | ₩243,409 | ₩261,478 | ₩235,936 | ₩256,567 | +5.41% | 3762.6만 |
|---|
| 2026.07.09 | ₩266,642 | ₩272,968 | ₩252,831 | ₩256,821 | -3.68% | 5253.1만 |
|---|
| 2026.07.08 | ₩212,463 | ₩235,869 | ₩212,009 | ₩233,294 | +9.80% | 6317.6만 |
|---|
| 2026.07.07 | ₩220,723 | ₩229,370 | ₩200,279 | ₩220,563 | -0.07% | 7895.7만 |
|---|
| 2026.07.06 | ₩263,173 | ₩281,308 | ₩259,183 | ₩259,757 | -1.30% | 4275.7만 |
|---|
| 2026.07.02 | ₩292,558 | ₩301,766 | ₩225,367 | ₩242,168 | -17.22% | 9106.1만 |
|---|
| 2026.07.01 | ₩317,326 | ₩328,909 | ₩287,420 | ₩290,316 | -8.51% | 6015.6만 |
|---|
| 2026.06.30 | ₩322,210 | ₩362,979 | ₩321,063 | ₩355,919 | +10.46% | 3672.1만 |
|---|
| 2026.06.29 | ₩288,728 | ₩318,474 | ₩256,621 | ₩315,631 | +9.32% | 4895.3만 |
|---|
| 2026.06.26 | ₩301,913 | ₩308,599 | ₩283,043 | ₩287,714 | -4.70% | 5198.7만 |
|---|
| 2026.06.25 | ₩357,707 | ₩358,174 | ₩301,246 | ₩337,103 | -5.76% | 5740.2만 |
|---|
| 2026.06.24 | ₩311,081 | ₩316,272 | ₩281,749 | ₩306,357 | -1.52% | 5701.9만 |
|---|
| 2026.06.23 | ₩314,937 | ₩337,597 | ₩297,589 | ₩308,825 | -1.94% | 7070만 |
|---|
| 2026.06.22 | ₩399,356 | ₩403,013 | ₩381,982 | ₩401,372 | +0.50% | 3640만 |
|---|
| 2026.06.18 | ₩355,025 | ₩381,861 | ₩353,637 | ₩372,707 | +4.98% | 4932만 |
|---|
| 2026.06.17 | ₩330,177 | ₩346,685 | ₩311,334 | ₩312,081 | -5.48% | 4912.7만 |
|---|
| 2026.06.16 | ₩356,480 | ₩366,889 | ₩301,592 | ₩301,846 | -15.33% | 5477.2만 |
|---|
| 2026.06.15 | ₩354,958 | ₩366,822 | ₩349,100 | ₩363,646 | +2.45% | 3991.4만 |
|---|
| 2026.06.12 | ₩296,548 | ₩323,478 | ₩286,566 | ₩313,176 | +5.61% | 5041.9만 |
|---|
| 2026.06.11 | ₩256,621 | ₩301,099 | ₩256,621 | ₩298,910 | +16.48% | 7249.3만 |
|---|
| 2026.06.10 | ₩255,606 | ₩284,231 | ₩236,603 | ₩241,074 | -5.69% | 9492.4만 |
|---|
| 2026.06.09 | ₩303,007 | ₩308,292 | ₩210,261 | ₩269,138 | -11.18% | 1.2억 |
|---|
| 2026.06.08 | ₩281,068 | ₩296,508 | ₩269,151 | ₩282,162 | +0.39% | 6818.1만 |
|---|
| 2026.06.05 | ₩308,065 | ₩311,855 | ₩242,622 | ₩243,596 | -20.93% | 1.1억 |
|---|
| 2026.06.04 | ₩322,998 | ₩366,315 | ₩304,995 | ₩350,568 | +8.54% | 5903.6만 |
|---|
| 2026.06.03 | ₩375,616 | ₩379,766 | ₩343,308 | ₩374,375 | -0.33% | 4981.7만 |
|---|
| 2026.06.02 | ₩324,519 | ₩356,413 | ₩318,701 | ₩355,399 | +9.52% | 4280만 |
|---|
| 2026.06.01 | ₩289,942 | ₩312,348 | ₩280,428 | ₩302,967 | +4.49% | 3750만 |
|---|
| 2026.05.29 | ₩309,359 | ₩319,034 | ₩291,664 | ₩299,377 | -3.23% | 3703.6만 |
|---|
| 2026.05.28 | ₩292,251 | ₩309,453 | ₩276,985 | ₩299,764 | +2.57% | 4715.4만 |
|---|
| 2026.05.27 | ₩323,825 | ₩323,825 | ₩272,234 | ₩290,890 | -10.17% | 7473.3만 |
|---|
| 2026.05.26 | ₩282,082 | ₩304,929 | ₩280,094 | ₩301,312 | +6.82% | 5253.3만 |
|---|
| 2026.05.22 | ₩246,612 | ₩260,584 | ₩244,664 | ₩254,299 | +3.12% | 4513.3만 |
|---|
| 2026.05.21 | ₩228,543 | ₩240,166 | ₩224,500 | ₩238,058 | +4.16% | 5227.9만 |
|---|
| 2026.05.20 | ₩214,851 | ₩231,799 | ₩214,851 | ₩231,132 | +7.58% | 5891.3만 |
|---|
| 2026.05.19 | ₩188,482 | ₩214,317 | ₩180,181 | ₩202,694 | +7.54% | 8538.4만 |
|---|
| 2026.05.18 | ₩230,798 | ₩233,014 | ₩190,417 | ₩202,507 | -12.26% | 7561.1만 |
|---|
| 2026.05.15 | ₩222,858 | ₩232,733 | ₩215,038 | ₩219,095 | -1.69% | 6212.7만 |
|---|
| 2026.05.14 | ₩243,769 | ₩252,964 | ₩237,911 | ₩248,467 | +1.93% | 4331.9만 |
|---|
| 2026.05.13 | ₩245,331 | ₩251,536 | ₩229,878 | ₩245,865 | +0.22% | 5952.2만 |
|---|
| 2026.05.12 | ₩237,030 | ₩243,196 | ₩200,946 | ₩230,224 | -2.87% | 9170.6만 |
|---|
| 2026.05.11 | ₩241,541 | ₩255,273 | ₩238,792 | ₩254,112 | +5.20% | 5049.6만 |
|---|
| 2026.05.08 | ₩217,520 | ₩236,870 | ₩215,532 | ₩236,123 | +8.55% | 4701.7만 |
|---|
| 2026.05.07 | ₩216,346 | ₩217,387 | ₩196,983 | ₩202,974 | -6.18% | 7237.5만 |
|---|
| 2026.05.06 | ₩210,634 | ₩221,524 | ₩198,918 | ₩221,324 | +5.07% | 6557.9만 |
|---|
| 2026.05.05 | ₩180,155 | ₩196,516 | ₩178,847 | ₩192,379 | +6.79% | 5213만 |
|---|
| 2026.05.04 | ₩176,418 | ₩178,380 | ₩165,209 | ₩170,213 | -3.52% | 4645.6만 |
|---|
| 2026.05.01 | ₩165,996 | ₩175,324 | ₩162,353 | ₩174,016 | +4.83% | 4094만 |
|---|
| 2026.04.30 | ₩163,887 | ₩170,079 | ₩156,801 | ₩169,452 | +3.40% | 5853.7만 |
|---|
| 2026.04.29 | ₩153,145 | ₩157,896 | ₩149,862 | ₩157,429 | +2.80% | 5550.4만 |
|---|
| 2026.04.28 | ₩145,125 | ₩154,293 | ₩138,773 | ₩146,206 | +0.74% | 9410만 |
|---|
| 2026.04.27 | ₩171,254 | ₩172,935 | ₩157,188 | ₩164,661 | -3.85% | 7333.5만 |
|---|
| 2026.04.24 | ₩167,090 | ₩173,643 | ₩160,458 | ₩171,240 | +2.48% | 8309.2만 |
|---|
| 2026.04.23 | ₩144,951 | ₩155,827 | ₩143,403 | ₩150,489 | +3.82% | 9651만 |
|---|
| 2026.04.22 | ₩137,371 | ₩141,575 | ₩132,914 | ₩140,974 | +2.62% | 5816.5만 |
|---|
| 2026.04.21 | ₩130,739 | ₩133,381 | ₩127,203 | ₩130,899 | +0.12% | 6520.7만 |
|---|
| 2026.04.20 | ₩128,070 | ₩129,351 | ₩122,812 | ₩128,030 | -0.03% | 4936.8만 |
|---|
| 2026.04.17 | ₩124,374 | ₩126,442 | ₩120,984 | ₩126,349 | +1.59% | 6708.1만 |
|---|
| 2026.04.16 | ₩113,444 | ₩119,289 | ₩111,176 | ₩117,928 | +3.95% | 6377.8만 |
|---|
| 2026.04.15 | ₩112,977 | ₩114,739 | ₩106,438 | ₩114,712 | +1.54% | 6842.5만 |
|---|
| 2026.04.14 | ₩111,122 | ₩114,191 | ₩107,706 | ₩113,844 | +2.45% | 6165.7만 |
|---|
| 2026.04.13 | ₩100,873 | ₩107,746 | ₩100,420 | ₩107,506 | +6.57% | 6450.5만 |
|---|
| 2026.04.10 | ₩99,152 | ₩104,490 | ₩99,152 | ₩101,941 | +2.81% | 7886.4만 |
|---|
| 2026.04.09 | ₩90,905 | ₩96,456 | ₩90,905 | ₩96,056 | +5.67% | 7933.2만 |
|---|
| 2026.04.08 | ₩88,516 | ₩90,718 | ₩84,820 | ₩90,077 | +1.76% | 1.1억 |
|---|
| 2026.04.07 | ₩72,489 | ₩75,532 | ₩69,566 | ₩75,465 | +4.11% | 1.1억 |
|---|
| 2026.04.06 | ₩71,728 | ₩74,197 | ₩70,567 | ₩73,143 | +1.97% | 6878만 |
|---|
| 2026.04.02 | ₩61,466 | ₩70,821 | ₩61,453 | ₩70,394 | +14.52% | 1억 |
|---|
| 2026.04.01 | ₩66,777 | ₩72,182 | ₩66,217 | ₩69,740 | +4.44% | 1.2억 |
|---|
| 2026.03.31 | ₩57,223 | ₩64,295 | ₩56,862 | ₩63,935 | +11.73% | 1.4억 |
|---|
| 2026.03.30 | ₩63,868 | ₩64,442 | ₩52,739 | ₩54,207 | -15.13% | 1.4억 |
|---|
| 2026.03.27 | ₩64,108 | ₩65,897 | ₩61,333 | ₩62,200 | -2.98% | 9940.1만 |
|---|
| 2026.03.26 | ₩72,315 | ₩72,649 | ₩65,216 | ₩65,349 | -9.63% | 1.2억 |
|---|
| 2026.03.25 | ₩75,585 | ₩77,733 | ₩74,184 | ₩76,119 | +0.71% | 8444만 |
|---|
| 2026.03.24 | ₩68,779 | ₩74,851 | ₩68,779 | ₩73,343 | +6.64% | 9215.4만 |
|---|
| 2026.03.23 | ₩72,903 | ₩75,812 | ₩69,767 | ₩70,767 | -2.93% | 1.2억 |
|---|
| 2026.03.20 | ₩72,983 | ₩73,877 | ₩65,390 | ₩68,245 | -6.49% | 1억 |
|---|
| 2026.03.19 | ₩66,097 | ₩74,878 | ₩64,722 | ₩73,196 | +10.74% | 9373.3만 |
|---|
| 2026.03.18 | ₩73,436 | ₩75,371 | ₩72,062 | ₩72,089 | -1.84% | 7547만 |
|---|
| 2026.03.17 | ₩73,530 | ₩73,930 | ₩71,128 | ₩73,330 | -0.27% | 5956.8만 |
|---|
| 2026.03.16 | ₩72,142 | ₩74,304 | ₩70,741 | ₩71,648 | -0.68% | 7981.9만 |
|---|
| 2026.03.13 | ₩69,233 | ₩72,009 | ₩66,777 | ₩67,685 | -2.24% | 8324.4만 |
|---|
| 2026.03.12 | ₩71,435 | ₩71,902 | ₩66,097 | ₩67,098 | -6.07% | 1.1억 |
|---|
| 2026.03.11 | ₩74,064 | ₩77,053 | ₩73,863 | ₩74,851 | +1.06% | 8300.8만 |
|---|
| 2026.03.10 | ₩71,208 | ₩77,106 | ₩71,208 | ₩72,849 | +2.31% | 1억 |
|---|
| 2026.03.09 | ₩60,732 | ₩71,768 | ₩59,424 | ₩71,154 | +17.16% | 1.1억 |
|---|
| 2026.03.06 | ₩66,844 | ₩71,208 | ₩62,454 | ₩63,908 | -4.39% | 1.3억 |
|---|
| 2026.03.05 | ₩73,823 | ₩76,986 | ₩68,232 | ₩73,130 | -0.94% | 1.1억 |
|---|
| 2026.03.04 | ₩74,677 | ₩77,026 | ₩72,569 | ₩75,558 | +1.18% | 7814.3만 |
|---|
| 2026.03.03 | ₩73,557 | ₩74,544 | ₩68,539 | ₩71,288 | -3.08% | 1.3억 |
|---|
| 2026.03.02 | ₩77,547 | ₩83,832 | ₩77,467 | ₩83,752 | +8.00% | 8170만 |
|---|
| 2026.02.27 | ₩82,084 | ₩85,086 | ₩80,950 | ₩83,765 | +2.05% | 7011.3만 |
|---|
| 2026.02.26 | ₩94,788 | ₩94,895 | ₩82,244 | ₩87,195 | -8.01% | 9778.8만 |
|---|
| 2026.02.25 | ₩94,601 | ₩96,563 | ₩94,054 | ₩95,896 | +1.37% | 5292.9만 |
|---|
| 2026.02.24 | ₩90,891 | ₩93,414 | ₩88,543 | ₩91,452 | +0.62% | 6689.2만 |
|---|
| 2026.02.23 | ₩87,876 | ₩90,278 | ₩84,699 | ₩87,889 | +0.02% | 6692.6만 |
|---|
| 2026.02.20 | ₩85,086 | ₩91,038 | ₩84,846 | ₩89,557 | +5.25% | 8101.8만 |
|---|
| 2026.02.19 | ₩85,847 | ₩87,422 | ₩84,019 | ₩87,048 | +1.40% | 6882.8만 |
|---|
| 2026.02.18 | ₩87,088 | ₩91,345 | ₩85,500 | ₩88,463 | +1.58% | 6934.9만 |
|---|
| 2026.02.17 | ₩82,764 | ₩88,022 | ₩79,482 | ₩85,874 | +3.76% | 7942만 |
|---|
| 2026.02.13 | ₩85,313 | ₩88,409 | ₩81,977 | ₩86,194 | +1.03% | 7993.1만 |
|---|
| 2026.02.12 | ₩92,973 | ₩94,561 | ₩83,765 | ₩84,206 | -9.43% | 9089.6만 |
|---|
| 2026.02.11 | ₩89,690 | ₩92,213 | ₩84,379 | ₩90,811 | +1.25% | 8972.4만 |
|---|
| 2026.02.10 | ₩86,301 | ₩87,021 | ₩81,964 | ₩84,526 | -2.06% | 5827.4만 |
|---|
| 2026.02.09 | ₩80,055 | ₩86,808 | ₩79,121 | ₩85,447 | +6.73% | 6667.1만 |
|---|
| 2026.02.06 | ₩75,265 | ₩83,071 | ₩74,290 | ₩82,404 | +9.49% | 1.1억 |
|---|
| 2026.02.05 | ₩68,472 | ₩74,050 | ₩66,737 | ₩71,061 | +3.78% | 1.1억 |
|---|
| 2026.02.04 | ₩79,321 | ₩81,443 | ₩65,830 | ₩70,981 | -10.51% | 1.4억 |
|---|
| 2026.02.03 | ₩89,157 | ₩90,238 | ₩76,092 | ₩81,670 | -8.40% | 1억 |
|---|
| 2026.02.02 | ₩79,348 | ₩89,330 | ₩78,868 | ₩87,008 | +9.65% | 6696.1만 |
|---|
| 2026.01.30 | ₩89,570 | ₩93,227 | ₩80,456 | ₩82,458 | -7.94% | 8350.4만 |
|---|
| 2026.01.29 | ₩93,947 | ₩96,056 | ₩83,605 | ₩94,041 | +0.10% | 7805.8만 |
|---|
| 2026.01.28 | ₩92,079 | ₩94,655 | ₩90,718 | ₩93,534 | +1.58% | 7420.6만 |
|---|
| 2026.01.27 | ₩84,486 | ₩88,062 | ₩83,458 | ₩86,688 | +2.61% | 6115.5만 |
|---|
| 2026.01.26 | ₩81,070 | ₩82,684 | ₩79,535 | ₩81,003 | -0.08% | 4259.2만 |
|---|
| 2026.01.23 | ₩83,378 | ₩84,553 | ₩80,269 | ₩82,204 | -1.41% | 5861.4만 |
|---|
| 2026.01.22 | ₩89,277 | ₩89,357 | ₩84,126 | ₩85,033 | -4.75% | 6259.4만 |
|---|
| 2026.01.21 | ₩80,389 | ₩86,888 | ₩79,348 | ₩84,713 | +5.38% | 1억 |
|---|
| 2026.01.20 | ₩76,519 | ₩81,470 | ₩76,359 | ₩77,320 | +1.05% | 7140.8만 |
|---|
| 2026.01.16 | ₩81,657 | ₩82,991 | ₩79,402 | ₩81,070 | -0.72% | 5856만 |
|---|
| 2026.01.15 | ₩81,350 | ₩82,297 | ₩77,413 | ₩77,507 | -4.72% | 8966.4만 |
|---|
| 2026.01.14 | ₩73,250 | ₩73,984 | ₩70,727 | ₩73,904 | +0.89% | 7043.5만 |
|---|
| 2026.01.13 | ₩74,317 | ₩76,906 | ₩73,970 | ₩74,824 | +0.68% | 6189.5만 |
|---|
| 2026.01.12 | ₩69,913 | ₩73,597 | ₩69,860 | ₩72,929 | +4.31% | 5319.4만 |
|---|
| 2026.01.09 | ₩68,179 | ₩73,076 | ₩67,138 | ₩71,995 | +5.60% | 8721.4만 |
|---|
| 2026.01.08 | ₩69,126 | ₩69,139 | ₩64,229 | ₩66,257 | -4.15% | 7984.5만 |
|---|
| 2026.01.07 | ₩69,660 | ₩70,380 | ₩67,845 | ₩69,780 | +0.17% | 6569.9만 |
|---|
| 2026.01.06 | ₩68,205 | ₩72,462 | ₩68,152 | ₩72,075 | +5.67% | 9267.9만 |
|---|
| 2026.01.05 | ₩67,191 | ₩68,352 | ₩64,896 | ₩65,683 | -2.24% | 9498.8만 |
|---|
| 2026.01.02 | ₩60,225 | ₩64,175 | ₩60,158 | ₩63,041 | +4.68% | 1.3억 |
|---|
| 2025.12.31 | ₩58,570 | ₩58,917 | ₩56,062 | ₩56,088 | -4.24% | 4475.5만 |
|---|
| 2025.12.30 | ₩58,917 | ₩59,718 | ₩58,143 | ₩58,277 | -1.09% | 4069.7만 |
|---|
| 2025.12.29 | ₩57,356 | ₩59,158 | ₩56,515 | ₩58,477 | +1.95% | 5461.2만 |
|---|
| 2025.12.26 | ₩59,718 | ₩59,771 | ₩58,464 | ₩58,997 | -1.21% | 3800.6만 |
|---|
| 2025.12.24 | ₩58,343 | ₩59,198 | ₩58,170 | ₩58,997 | +1.12% | 3071.8만 |
|---|
| 2025.12.23 | ₩56,876 | ₩58,450 | ₩56,342 | ₩58,317 | +2.53% | 4445.6만 |
|---|
| 2025.12.22 | ₩59,318 | ₩59,464 | ₩57,022 | ₩57,730 | -2.68% | 6271.7만 |
|---|
| 2025.12.19 | ₩52,845 | ₩56,529 | ₩52,712 | ₩55,675 | +5.35% | 9252.9만 |
|---|
| 2025.12.18 | ₩53,339 | ₩53,940 | ₩50,857 | ₩51,484 | -3.48% | 9716.4만 |
|---|
| 2025.12.17 | ₩54,714 | ₩55,141 | ₩47,641 | ₩48,055 | -12.17% | 1.3억 |
|---|
| 2025.12.16 | ₩54,380 | ₩55,594 | ₩52,365 | ₩54,033 | -0.64% | 9456.7만 |
|---|
| 2025.12.15 | ₩57,529 | ₩57,943 | ₩54,447 | ₩54,954 | -4.48% | 7821.9만 |
|---|
| 2025.12.12 | ₩62,614 | ₩63,228 | ₩54,794 | ₩55,661 | -11.10% | 1.4억 |
|---|
| 2025.12.11 | ₩64,068 | ₩65,256 | ₩59,598 | ₩65,109 | +1.62% | 8806.3만 |
|---|
| 2025.12.10 | ₩63,588 | ₩66,844 | ₩62,734 | ₩66,257 | +4.20% | 9115.3만 |
|---|
| 2025.12.09 | ₩62,774 | ₩64,122 | ₩62,013 | ₩63,775 | +1.59% | 5637.3만 |
|---|
| 2025.12.08 | ₩63,468 | ₩64,856 | ₩62,320 | ₩64,042 | +0.90% | 6922.5만 |
|---|
| 2025.12.05 | ₩62,013 | ₩64,122 | ₩61,786 | ₩62,053 | +0.06% | 7705만 |
|---|
| 2025.12.04 | ₩61,239 | ₩61,520 | ₩59,304 | ₩60,265 | -1.59% | 7765.7만 |
|---|
| 2025.12.03 | ₩59,318 | ₩62,294 | ₩57,583 | ₩62,160 | +4.79% | 9429.9만 |
|---|
| 2025.12.02 | ₩57,102 | ₩59,531 | ₩56,088 | ₩58,450 | +2.36% | 1.1억 |
|---|
| 2025.12.01 | ₩52,819 | ₩56,529 | ₩52,659 | ₩55,127 | +4.37% | 7942.6만 |
|---|
| 2025.11.28 | ₩52,912 | ₩55,154 | ₩52,378 | ₩55,061 | +4.06% | 5719만 |
|---|
| 2025.11.26 | ₩49,963 | ₩53,579 | ₩49,776 | ₩52,298 | +4.67% | 1억 |
|---|
| 2025.11.25 | ₩45,826 | ₩48,642 | ₩42,770 | ₩48,268 | +5.33% | 1.1억 |
|---|
| 2025.11.24 | ₩43,624 | ₩48,455 | ₩43,571 | ₩47,854 | +9.70% | 1.1억 |
|---|
| 2025.11.21 | ₩41,169 | ₩44,091 | ₩37,526 | ₩42,343 | +2.85% | 2.1억 |
|---|
| 2025.11.20 | ₩51,764 | ₩52,298 | ₩40,582 | ₩41,115 | -20.57% | 2.3억 |
|---|
| 2025.11.19 | ₩46,333 | ₩49,776 | ₩45,639 | ₩47,988 | +3.57% | 1.2억 |
|---|
| 2025.11.18 | ₩47,120 | ₩48,055 | ₩44,238 | ₩45,839 | -2.72% | 1.5억 |
|---|
| 2025.11.17 | ₩50,577 | ₩53,486 | ₩47,414 | ₩49,162 | -2.80% | 1억 |
|---|
| 2025.11.14 | ₩47,694 | ₩54,180 | ₩46,907 | ₩51,858 | +8.73% | 1.3억 |
|---|
| 2025.11.13 | ₩56,275 | ₩56,902 | ₩50,710 | ₩52,338 | -7.00% | 1.3억 |
|---|
| 2025.11.12 | ₩58,730 | ₩59,558 | ₩57,182 | ₩58,330 | -0.68% | 7773.1만 |
|---|
| 2025.11.11 | ₩58,343 | ₩58,771 | ₩55,581 | ₩55,795 | -4.37% | 8086.3만 |
|---|
| 2025.11.10 | ₩60,132 | ₩60,746 | ₩57,996 | ₩59,998 | -0.22% | 7422.3만 |
|---|
| 2025.11.07 | ₩54,847 | ₩55,701 | ₩49,429 | ₩55,701 | +1.56% | 1.4억 |
|---|
| 2025.11.06 | ₩62,000 | ₩62,707 | ₩56,248 | ₩57,396 | -7.43% | 1.1억 |
|---|
| 2025.11.05 | ₩57,676 | ₩64,629 | ₩57,663 | ₩62,494 | +8.35% | 7648.9만 |
|---|
| 2025.11.04 | ₩59,745 | ₩62,560 | ₩56,755 | ₩57,116 | -4.40% | 8773.4만 |
|---|
| 2025.11.03 | ₩66,057 | ₩66,978 | ₩64,095 | ₩64,829 | -1.86% | 5261.1만 |
|---|
| 2025.10.31 | ₩65,083 | ₩66,711 | ₩62,334 | ₩63,761 | -2.03% | 7565만 |
|---|
| 2025.10.30 | ₩64,722 | ₩66,684 | ₩63,081 | ₩63,241 | -2.29% | 7695.6만 |
|---|
| 2025.10.29 | ₩65,883 | ₩67,738 | ₩64,122 | ₩65,897 | +0.02% | 8826.9만 |
|---|
| 2025.10.28 | ₩61,973 | ₩63,535 | ₩61,306 | ₩62,667 | +1.12% | 5399.5만 |
|---|
| 2025.10.27 | ₩60,705 | ₩62,934 | ₩60,238 | ₩62,507 | +2.97% | 7268.4만 |
|---|
| 2025.10.24 | ₩57,956 | ₩58,931 | ₩57,329 | ₩57,569 | -0.67% | 6987.3만 |
|---|
| 2025.10.23 | ₩50,350 | ₩55,341 | ₩50,110 | ₩54,941 | +9.12% | 7246.7만 |
|---|
| 2025.10.22 | ₩53,486 | ₩54,460 | ₩48,001 | ₩51,231 | -4.22% | 1.1억 |
|---|
| 2025.10.21 | ₩55,795 | ₩56,088 | ₩54,073 | ₩55,394 | -0.72% | 5438.7만 |
|---|
| 2025.10.20 | ₩54,927 | ₩57,436 | ₩54,887 | ₩56,368 | +2.62% | 6242.5만 |
|---|
| 2025.10.17 | ₩52,859 | ₩54,447 | ₩51,137 | ₩53,766 | +1.72% | 9208.3만 |
|---|
| 2025.10.16 | ₩55,314 | ₩55,955 | ₩52,418 | ₩54,140 | -2.12% | 8939.7만 |
|---|
| 2025.10.15 | ₩52,779 | ₩53,606 | ₩50,323 | ₩53,353 | +1.09% | 9606만 |
|---|
| 2025.10.14 | ₩48,869 | ₩52,058 | ₩47,975 | ₩48,882 | +0.03% | 1억 |
|---|
| 2025.10.13 | ₩51,017 | ₩52,672 | ₩49,870 | ₩52,232 | +2.38% | 8927.4만 |
|---|
| 2025.10.10 | ₩56,742 | ₩57,169 | ₩45,599 | ₩45,653 | -19.54% | 2억 |
|---|