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 | ₩197,724 | ₩197,724 | ₩183,753 | ₩186,489 | -5.68% | 5903.1만 |
| 2026.10.08 | ₩200,793 | ₩207,491 | ₩181,899 | ₩190,172 | -5.29% | 1억 |
| 2026.10.07 | ₩205,090 | ₩212,815 | ₩202,047 | ₩212,042 | +3.39% | 5136.7만 |
| 2026.10.06 | ₩223,290 | ₩226,613 | ₩218,059 | ₩219,180 | -1.84% | 4512만 |
| 2026.10.05 | ₩215,711 | ₩219,340 | ₩210,934 | ₩219,194 | +1.61% | 3672.3만 |
| 2026.10.02 | ₩220,688 | ₩226,506 | ₩216,698 | ₩218,446 | -1.02% | 6266.1만 |
| 2026.10.01 | ₩198,231 | ₩209,106 | ₩192,560 | ₩205,076 | +3.45% | 7400.3만 |
| 2026.09.30 | ₩197,417 | ₩201,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,297 |
| -0.06% |
| 4873만 |
| 2026.09.29 | ₩198,738 | ₩203,315 | ₩194,135 | ₩196,149 | -1.30% | 5356.8만 |
|---|
| 2026.09.28 | ₩197,671 | ₩200,139 | ₩180,417 | ₩189,865 | -3.95% | 7055.9만 |
|---|
| 2026.09.25 | ₩199,138 | ₩205,356 | ₩196,670 | ₩202,087 | +1.48% | 5647.9만 |
|---|
| 2026.09.24 | ₩184,767 | ₩196,416 | ₩182,673 | ₩195,255 | +5.68% | 6533.6만 |
|---|
| 2026.09.23 | ₩200,006 | ₩201,487 | ₩186,249 | ₩195,149 | -2.43% | 6205.2만 |
|---|
| 2026.09.22 | ₩183,700 | ₩203,675 | ₩183,420 | ₩202,754 | +10.37% | 6653.1만 |
|---|
| 2026.09.21 | ₩176,228 | ₩192,146 | ₩172,958 | ₩189,384 | +7.47% | 6251.4만 |
|---|
| 2026.09.18 | ₩156,159 | ₩165,326 | ₩155,692 | ₩165,019 | +5.67% | 4546만 |
|---|
| 2026.09.17 | ₩151,222 | ₩154,091 | ₩149,461 | ₩153,210 | +1.31% | 5683.3만 |
|---|
| 2026.09.16 | ₩143,363 | ₩145,871 | ₩134,849 | ₩138,732 | -3.23% | 7463.8만 |
|---|
| 2026.09.15 | ₩139,506 | ₩141,361 | ₩134,716 | ₩136,531 | -2.13% | 5714.7만 |
|---|
| 2026.09.14 | ₩135,477 | ₩140,627 | ₩133,262 | ₩134,943 | -0.39% | 1억 |
|---|
| 2026.09.11 | ₩161,069 | ₩166,127 | ₩157,280 | ₩162,551 | +0.92% | 5353.6만 |
|---|
| 2026.09.10 | ₩155,252 | ₩159,215 | ₩151,515 | ₩154,464 | -0.51% | 5449.9만 |
|---|
| 2026.09.09 | ₩161,777 | ₩171,437 | ₩161,777 | ₩167,955 | +3.82% | 4063.1만 |
|---|
| 2026.09.08 | ₩166,954 | ₩170,183 | ₩162,257 | ₩164,485 | -1.48% | 5264.3만 |
|---|
| 2026.09.04 | ₩148,406 | ₩157,693 | ₩146,418 | ₩156,493 | +5.45% | 6354.8만 |
|---|
| 2026.09.03 | ₩137,438 | ₩143,429 | ₩131,594 | ₩142,429 | +3.63% | 5509.5만 |
|---|
| 2026.09.02 | ₩139,440 | ₩144,203 | ₩135,223 | ₩141,908 | +1.77% | 4723.5만 |
|---|
| 2026.09.01 | ₩141,921 | ₩144,964 | ₩136,517 | ₩141,321 | -0.42% | 6395.4만 |
|---|
| 2026.08.31 | ₩149,994 | ₩153,517 | ₩147,219 | ₩150,501 | +0.34% | 3427만 |
|---|
| 2026.08.28 | ₩160,015 | ₩161,723 | ₩147,059 | ₩148,567 | -7.15% | 6099.6만 |
|---|
| 2026.08.27 | ₩164,659 | ₩166,634 | ₩157,040 | ₩164,192 | -0.28% | 5596.6만 |
|---|
| 2026.08.26 | ₩153,050 | ₩156,639 | ₩150,154 | ₩155,585 | +1.66% | 3991.9만 |
|---|
| 2026.08.25 | ₩156,613 | ₩159,962 | ₩150,955 | ₩154,344 | -1.45% | 4739.2만 |
|---|
| 2026.08.24 | ₩153,544 | ₩153,544 | ₩141,441 | ₩148,326 | -3.40% | 6719.4만 |
|---|
| 2026.08.21 | ₩168,915 | ₩169,182 | ₩155,732 | ₩160,923 | -4.73% | 4817.5만 |
|---|
| 2026.08.20 | ₩160,109 | ₩166,207 | ₩156,679 | ₩163,071 | +1.85% | 5050.1만 |
|---|
| 2026.08.19 | ₩176,975 | ₩178,456 | ₩155,905 | ₩161,109 | -8.96% | 7807.8만 |
|---|
| 2026.08.18 | ₩179,070 | ₩183,607 | ₩163,324 | ₩172,265 | -3.80% | 8710.5만 |
|---|
| 2026.08.17 | ₩200,966 | ₩209,386 | ₩198,685 | ₩202,194 | +0.61% | 4356.1만 |
|---|
| 2026.08.14 | ₩191,866 | ₩195,682 | ₩185,341 | ₩193,414 | +0.81% | 4533.1만 |
|---|
| 2026.08.13 | ₩189,691 | ₩205,663 | ₩189,264 | ₩193,961 | +2.25% | 5483.2만 |
|---|
| 2026.08.12 | ₩196,550 | ₩197,083 | ₩189,331 | ₩189,691 | -3.49% | 5597만 |
|---|
| 2026.08.11 | ₩181,819 | ₩182,272 | ₩173,546 | ₩177,469 | -2.39% | 3828.3만 |
|---|
| 2026.08.10 | ₩190,545 | ₩191,413 | ₩173,466 | ₩173,466 | -8.96% | 5010.5만 |
|---|
| 2026.08.07 | ₩189,438 | ₩192,040 | ₩175,547 | ₩187,143 | -1.21% | 6135.1만 |
|---|
| 2026.08.06 | ₩167,101 | ₩186,809 | ₩161,123 | ₩176,575 | +5.67% | 5702.5만 |
|---|
| 2026.08.05 | ₩180,858 | ₩192,600 | ₩173,466 | ₩176,228 | -2.56% | 6751.6만 |
|---|
| 2026.08.04 | ₩175,480 | ₩190,038 | ₩173,012 | ₩186,676 | +6.38% | 7845.7만 |
|---|
| 2026.08.03 | ₩141,641 | ₩158,614 | ₩136,224 | ₩155,732 | +9.95% | 8111.8만 |
|---|
| 2026.07.31 | ₩173,332 | ₩178,643 | ₩150,008 | ₩153,077 | -11.69% | 1억 |
|---|
| 2026.07.30 | ₩143,282 | ₩157,453 | ₩140,267 | ₩153,077 | +6.84% | 1.1억 |
|---|
| 2026.07.29 | ₩143,603 | ₩150,341 | ₩122,093 | ₩122,747 | -14.52% | 1.5억 |
|---|
| 2026.07.28 | ₩150,982 | ₩153,384 | ₩135,477 | ₩146,165 | -3.19% | 1.3억 |
|---|
| 2026.07.27 | ₩187,676 | ₩197,510 | ₩154,051 | ₩170,997 | -8.89% | 9043.5만 |
|---|
| 2026.07.24 | ₩202,087 | ₩206,157 | ₩176,868 | ₩182,552 | -9.67% | 7173.5만 |
|---|
| 2026.07.23 | ₩203,035 | ₩217,392 | ₩201,020 | ₩210,160 | +3.51% | 5783.1만 |
|---|
| 2026.07.22 | ₩196,283 | ₩221,169 | ₩196,149 | ₩214,817 | +9.44% | 4692.7만 |
|---|
| 2026.07.21 | ₩207,945 | ₩214,350 | ₩198,645 | ₩211,548 | +1.73% | 5569.9만 |
|---|
| 2026.07.20 | ₩191,506 | ₩198,471 | ₩181,031 | ₩182,552 | -4.68% | 5280.4만 |
|---|
| 2026.07.17 | ₩166,433 | ₩192,680 | ₩155,412 | ₩180,764 | +8.61% | 1.1억 |
|---|
| 2026.07.16 | ₩200,740 | ₩207,932 | ₩184,140 | ₩190,118 | -5.29% | 7639.1만 |
|---|
| 2026.07.15 | ₩245,214 | ₩245,520 | ₩200,153 | ₩220,902 | -9.91% | 6700.9만 |
|---|
| 2026.07.14 | ₩250,444 | ₩251,432 | ₩227,186 | ₩235,726 | -5.88% | 4926.9만 |
|---|
| 2026.07.13 | ₩232,991 | ₩237,074 | ₩215,564 | ₩220,661 | -5.29% | 5268.7만 |
|---|
| 2026.07.10 | ₩243,385 | ₩261,453 | ₩235,913 | ₩256,542 | +5.41% | 3762.6만 |
|---|
| 2026.07.09 | ₩266,616 | ₩272,941 | ₩252,806 | ₩256,796 | -3.68% | 5253.1만 |
|---|
| 2026.07.08 | ₩212,442 | ₩235,846 | ₩211,988 | ₩233,271 | +9.80% | 6317.6만 |
|---|
| 2026.07.07 | ₩220,701 | ₩229,348 | ₩200,259 | ₩220,541 | -0.07% | 7895.7만 |
|---|
| 2026.07.06 | ₩263,147 | ₩281,281 | ₩259,157 | ₩259,731 | -1.30% | 4275.7만 |
|---|
| 2026.07.02 | ₩292,530 | ₩301,737 | ₩225,345 | ₩242,144 | -17.22% | 9106.1만 |
|---|
| 2026.07.01 | ₩317,295 | ₩328,877 | ₩287,392 | ₩290,288 | -8.51% | 6015.6만 |
|---|
| 2026.06.30 | ₩322,179 | ₩362,943 | ₩321,031 | ₩355,884 | +10.46% | 3672.1만 |
|---|
| 2026.06.29 | ₩288,700 | ₩318,443 | ₩256,596 | ₩315,600 | +9.32% | 4895.3만 |
|---|
| 2026.06.26 | ₩301,883 | ₩308,568 | ₩283,016 | ₩287,686 | -4.70% | 5198.7만 |
|---|
| 2026.06.25 | ₩357,673 | ₩358,140 | ₩301,216 | ₩337,070 | -5.76% | 5740.2만 |
|---|
| 2026.06.24 | ₩311,050 | ₩316,241 | ₩281,721 | ₩306,327 | -1.52% | 5701.9만 |
|---|
| 2026.06.23 | ₩314,907 | ₩337,564 | ₩297,560 | ₩308,795 | -1.94% | 7070만 |
|---|
| 2026.06.22 | ₩399,318 | ₩402,974 | ₩381,944 | ₩401,332 | +0.50% | 3640만 |
|---|
| 2026.06.18 | ₩354,990 | ₩381,824 | ₩353,603 | ₩372,671 | +4.98% | 4932만 |
|---|
| 2026.06.17 | ₩330,145 | ₩346,651 | ₩311,304 | ₩312,051 | -5.48% | 4912.7만 |
|---|
| 2026.06.16 | ₩356,445 | ₩366,853 | ₩301,563 | ₩301,817 | -15.33% | 5477.2만 |
|---|
| 2026.06.15 | ₩354,924 | ₩366,786 | ₩349,066 | ₩363,610 | +2.45% | 3991.4만 |
|---|
| 2026.06.12 | ₩296,519 | ₩323,446 | ₩286,538 | ₩313,145 | +5.61% | 5041.9만 |
|---|
| 2026.06.11 | ₩256,596 | ₩301,069 | ₩256,596 | ₩298,881 | +16.48% | 7249.3만 |
|---|
| 2026.06.10 | ₩255,581 | ₩284,203 | ₩236,580 | ₩241,050 | -5.69% | 9492.4만 |
|---|
| 2026.06.09 | ₩302,978 | ₩308,262 | ₩210,240 | ₩269,112 | -11.18% | 1.2억 |
|---|
| 2026.06.08 | ₩281,041 | ₩296,479 | ₩269,125 | ₩282,135 | +0.39% | 6818.1만 |
|---|
| 2026.06.05 | ₩308,035 | ₩311,824 | ₩242,598 | ₩243,572 | -20.93% | 1.1억 |
|---|
| 2026.06.04 | ₩322,966 | ₩366,279 | ₩304,966 | ₩350,534 | +8.54% | 5903.6만 |
|---|
| 2026.06.03 | ₩375,579 | ₩379,729 | ₩343,275 | ₩374,339 | -0.33% | 4981.7만 |
|---|
| 2026.06.02 | ₩324,487 | ₩356,378 | ₩318,669 | ₩355,364 | +9.52% | 4280만 |
|---|
| 2026.06.01 | ₩289,914 | ₩312,318 | ₩280,400 | ₩302,937 | +4.49% | 3750만 |
|---|
| 2026.05.29 | ₩309,329 | ₩319,003 | ₩291,636 | ₩299,348 | -3.23% | 3703.6만 |
|---|
| 2026.05.28 | ₩292,223 | ₩309,422 | ₩276,958 | ₩299,735 | +2.57% | 4715.4만 |
|---|
| 2026.05.27 | ₩323,793 | ₩323,793 | ₩272,207 | ₩290,862 | -10.17% | 7473.3만 |
|---|
| 2026.05.26 | ₩282,055 | ₩304,899 | ₩280,067 | ₩301,283 | +6.82% | 5253.3만 |
|---|
| 2026.05.22 | ₩246,588 | ₩260,559 | ₩244,640 | ₩254,274 | +3.12% | 4513.3만 |
|---|
| 2026.05.21 | ₩228,521 | ₩240,143 | ₩224,478 | ₩238,035 | +4.16% | 5227.9만 |
|---|
| 2026.05.20 | ₩214,830 | ₩231,777 | ₩214,830 | ₩231,109 | +7.58% | 5891.3만 |
|---|
| 2026.05.19 | ₩188,464 | ₩214,297 | ₩180,164 | ₩202,674 | +7.54% | 8538.4만 |
|---|
| 2026.05.18 | ₩230,776 | ₩232,991 | ₩190,398 | ₩202,488 | -12.26% | 7561.1만 |
|---|
| 2026.05.15 | ₩222,836 | ₩232,711 | ₩215,017 | ₩219,074 | -1.69% | 6212.7만 |
|---|
| 2026.05.14 | ₩243,746 | ₩252,939 | ₩237,888 | ₩248,443 | +1.93% | 4331.9만 |
|---|
| 2026.05.13 | ₩245,307 | ₩251,512 | ₩229,855 | ₩245,841 | +0.22% | 5952.2만 |
|---|
| 2026.05.12 | ₩237,007 | ₩243,172 | ₩200,926 | ₩230,202 | -2.87% | 9170.6만 |
|---|
| 2026.05.11 | ₩241,517 | ₩255,248 | ₩238,769 | ₩254,087 | +5.20% | 5049.6만 |
|---|
| 2026.05.08 | ₩217,499 | ₩236,847 | ₩215,511 | ₩236,100 | +8.55% | 4701.7만 |
|---|
| 2026.05.07 | ₩216,325 | ₩217,366 | ₩196,963 | ₩202,955 | -6.18% | 7237.5만 |
|---|
| 2026.05.06 | ₩210,614 | ₩221,502 | ₩198,898 | ₩221,302 | +5.07% | 6557.9만 |
|---|
| 2026.05.05 | ₩180,137 | ₩196,496 | ₩178,830 | ₩192,360 | +6.79% | 5213만 |
|---|
| 2026.05.04 | ₩176,401 | ₩178,363 | ₩165,193 | ₩170,196 | -3.52% | 4645.6만 |
|---|
| 2026.05.01 | ₩165,980 | ₩175,307 | ₩162,337 | ₩173,999 | +4.83% | 4094만 |
|---|
| 2026.04.30 | ₩163,872 | ₩170,063 | ₩156,786 | ₩169,436 | +3.40% | 5853.7만 |
|---|
| 2026.04.29 | ₩153,130 | ₩157,880 | ₩149,848 | ₩157,413 | +2.80% | 5550.4만 |
|---|
| 2026.04.28 | ₩145,111 | ₩154,278 | ₩138,759 | ₩146,191 | +0.74% | 9410만 |
|---|
| 2026.04.27 | ₩171,237 | ₩172,918 | ₩157,173 | ₩164,645 | -3.85% | 7333.5만 |
|---|
| 2026.04.24 | ₩167,074 | ₩173,626 | ₩160,442 | ₩171,224 | +2.48% | 8309.2만 |
|---|
| 2026.04.23 | ₩144,937 | ₩155,812 | ₩143,389 | ₩150,475 | +3.82% | 9651만 |
|---|
| 2026.04.22 | ₩137,358 | ₩141,561 | ₩132,901 | ₩140,961 | +2.62% | 5816.5만 |
|---|
| 2026.04.21 | ₩130,726 | ₩133,368 | ₩127,190 | ₩130,886 | +0.12% | 6520.7만 |
|---|
| 2026.04.20 | ₩128,058 | ₩129,339 | ₩122,800 | ₩128,018 | -0.03% | 4936.8만 |
|---|
| 2026.04.17 | ₩124,361 | ₩126,430 | ₩120,972 | ₩126,336 | +1.59% | 6708.1만 |
|---|
| 2026.04.16 | ₩113,433 | ₩119,278 | ₩111,165 | ₩117,917 | +3.95% | 6377.8만 |
|---|
| 2026.04.15 | ₩112,966 | ₩114,727 | ₩106,428 | ₩114,701 | +1.54% | 6842.5만 |
|---|
| 2026.04.14 | ₩111,111 | ₩114,180 | ₩107,695 | ₩113,833 | +2.45% | 6165.7만 |
|---|
| 2026.04.13 | ₩100,864 | ₩107,735 | ₩100,410 | ₩107,495 | +6.57% | 6450.5만 |
|---|
| 2026.04.10 | ₩99,142 | ₩104,480 | ₩99,142 | ₩101,931 | +2.81% | 7886.4만 |
|---|
| 2026.04.09 | ₩90,896 | ₩96,447 | ₩90,896 | ₩96,047 | +5.67% | 7933.2만 |
|---|
| 2026.04.08 | ₩88,507 | ₩90,709 | ₩84,811 | ₩90,069 | +1.76% | 1.1억 |
|---|
| 2026.04.07 | ₩72,482 | ₩75,524 | ₩69,560 | ₩75,457 | +4.11% | 1.1억 |
|---|
| 2026.04.06 | ₩71,721 | ₩74,190 | ₩70,560 | ₩73,136 | +1.97% | 6878만 |
|---|
| 2026.04.02 | ₩61,460 | ₩70,814 | ₩61,447 | ₩70,387 | +14.52% | 1억 |
|---|
| 2026.04.01 | ₩66,771 | ₩72,175 | ₩66,210 | ₩69,733 | +4.44% | 1.2억 |
|---|
| 2026.03.31 | ₩57,217 | ₩64,289 | ₩56,857 | ₩63,929 | +11.73% | 1.4억 |
|---|
| 2026.03.30 | ₩63,862 | ₩64,436 | ₩52,734 | ₩54,201 | -15.13% | 1.4억 |
|---|
| 2026.03.27 | ₩64,102 | ₩65,890 | ₩61,327 | ₩62,194 | -2.98% | 9940.1만 |
|---|
| 2026.03.26 | ₩72,308 | ₩72,642 | ₩65,210 | ₩65,343 | -9.63% | 1.2억 |
|---|
| 2026.03.25 | ₩75,578 | ₩77,726 | ₩74,177 | ₩76,111 | +0.71% | 8444만 |
|---|
| 2026.03.24 | ₩68,772 | ₩74,844 | ₩68,772 | ₩73,336 | +6.64% | 9215.4만 |
|---|
| 2026.03.23 | ₩72,896 | ₩75,804 | ₩69,760 | ₩70,761 | -2.93% | 1.2억 |
|---|
| 2026.03.20 | ₩72,976 | ₩73,870 | ₩65,383 | ₩68,239 | -6.49% | 1억 |
|---|
| 2026.03.19 | ₩66,090 | ₩74,870 | ₩64,716 | ₩73,189 | +10.74% | 9373.3만 |
|---|
| 2026.03.18 | ₩73,429 | ₩75,364 | ₩72,055 | ₩72,082 | -1.84% | 7547만 |
|---|
| 2026.03.17 | ₩73,523 | ₩73,923 | ₩71,121 | ₩73,323 | -0.27% | 5956.8만 |
|---|
| 2026.03.16 | ₩72,135 | ₩74,297 | ₩70,734 | ₩71,641 | -0.68% | 7981.9만 |
|---|
| 2026.03.13 | ₩69,226 | ₩72,002 | ₩66,771 | ₩67,678 | -2.24% | 8324.4만 |
|---|
| 2026.03.12 | ₩71,428 | ₩71,895 | ₩66,090 | ₩67,091 | -6.07% | 1.1억 |
|---|
| 2026.03.11 | ₩74,056 | ₩77,045 | ₩73,856 | ₩74,844 | +1.06% | 8300.8만 |
|---|
| 2026.03.10 | ₩71,201 | ₩77,099 | ₩71,201 | ₩72,842 | +2.31% | 1억 |
|---|
| 2026.03.09 | ₩60,726 | ₩71,761 | ₩59,419 | ₩71,148 | +17.16% | 1.1억 |
|---|
| 2026.03.06 | ₩66,838 | ₩71,201 | ₩62,448 | ₩63,902 | -4.39% | 1.3억 |
|---|
| 2026.03.05 | ₩73,816 | ₩76,979 | ₩68,225 | ₩73,122 | -0.94% | 1.1억 |
|---|
| 2026.03.04 | ₩74,670 | ₩77,019 | ₩72,562 | ₩75,551 | +1.18% | 7814.3만 |
|---|
| 2026.03.03 | ₩73,549 | ₩74,537 | ₩68,532 | ₩71,281 | -3.08% | 1.3억 |
|---|
| 2026.03.02 | ₩77,539 | ₩83,824 | ₩77,459 | ₩83,744 | +8.00% | 8170만 |
|---|
| 2026.02.27 | ₩82,076 | ₩85,078 | ₩80,942 | ₩83,757 | +2.05% | 7011.3만 |
|---|
| 2026.02.26 | ₩94,779 | ₩94,886 | ₩82,236 | ₩87,186 | -8.01% | 9778.8만 |
|---|
| 2026.02.25 | ₩94,592 | ₩96,554 | ₩94,045 | ₩95,886 | +1.37% | 5292.9만 |
|---|
| 2026.02.24 | ₩90,883 | ₩93,405 | ₩88,534 | ₩91,443 | +0.62% | 6689.2만 |
|---|
| 2026.02.23 | ₩87,867 | ₩90,269 | ₩84,691 | ₩87,880 | +0.02% | 6692.6만 |
|---|
| 2026.02.20 | ₩85,078 | ₩91,029 | ₩84,838 | ₩89,548 | +5.25% | 8101.8만 |
|---|
| 2026.02.19 | ₩85,839 | ₩87,413 | ₩84,011 | ₩87,040 | +1.40% | 6882.8만 |
|---|
| 2026.02.18 | ₩87,080 | ₩91,336 | ₩85,492 | ₩88,454 | +1.58% | 6934.9만 |
|---|
| 2026.02.17 | ₩82,756 | ₩88,014 | ₩79,474 | ₩85,865 | +3.76% | 7942만 |
|---|
| 2026.02.13 | ₩85,305 | ₩88,401 | ₩81,969 | ₩86,186 | +1.03% | 7993.1만 |
|---|
| 2026.02.12 | ₩92,964 | ₩94,552 | ₩83,757 | ₩84,197 | -9.43% | 9089.6만 |
|---|
| 2026.02.11 | ₩89,682 | ₩92,204 | ₩84,371 | ₩90,803 | +1.25% | 8972.4만 |
|---|
| 2026.02.10 | ₩86,292 | ₩87,013 | ₩81,956 | ₩84,518 | -2.06% | 5827.4만 |
|---|
| 2026.02.09 | ₩80,048 | ₩86,799 | ₩79,114 | ₩85,438 | +6.73% | 6667.1만 |
|---|
| 2026.02.06 | ₩75,257 | ₩83,063 | ₩74,283 | ₩82,396 | +9.49% | 1.1억 |
|---|
| 2026.02.05 | ₩68,466 | ₩74,043 | ₩66,731 | ₩71,054 | +3.78% | 1.1억 |
|---|
| 2026.02.04 | ₩79,314 | ₩81,435 | ₩65,823 | ₩70,974 | -10.51% | 1.4억 |
|---|
| 2026.02.03 | ₩89,148 | ₩90,229 | ₩76,085 | ₩81,662 | -8.40% | 1억 |
|---|
| 2026.02.02 | ₩79,340 | ₩89,321 | ₩78,860 | ₩87,000 | +9.65% | 6696.1만 |
|---|
| 2026.01.30 | ₩89,562 | ₩93,218 | ₩80,448 | ₩82,449 | -7.94% | 8350.4만 |
|---|
| 2026.01.29 | ₩93,938 | ₩96,047 | ₩83,597 | ₩94,032 | +0.10% | 7805.8만 |
|---|
| 2026.01.28 | ₩92,070 | ₩94,645 | ₩90,709 | ₩93,525 | +1.58% | 7420.6만 |
|---|
| 2026.01.27 | ₩84,478 | ₩88,054 | ₩83,450 | ₩86,679 | +2.61% | 6115.5만 |
|---|
| 2026.01.26 | ₩81,062 | ₩82,676 | ₩79,527 | ₩80,995 | -0.08% | 4259.2만 |
|---|
| 2026.01.23 | ₩83,370 | ₩84,544 | ₩80,261 | ₩82,196 | -1.41% | 5861.4만 |
|---|
| 2026.01.22 | ₩89,268 | ₩89,348 | ₩84,117 | ₩85,025 | -4.75% | 6259.4만 |
|---|
| 2026.01.21 | ₩80,381 | ₩86,880 | ₩79,340 | ₩84,705 | +5.38% | 1억 |
|---|
| 2026.01.20 | ₩76,512 | ₩81,462 | ₩76,352 | ₩77,312 | +1.05% | 7140.8만 |
|---|
| 2026.01.16 | ₩81,649 | ₩82,983 | ₩79,394 | ₩81,062 | -0.72% | 5856만 |
|---|
| 2026.01.15 | ₩81,342 | ₩82,289 | ₩77,406 | ₩77,499 | -4.72% | 8966.4만 |
|---|
| 2026.01.14 | ₩73,242 | ₩73,976 | ₩70,721 | ₩73,896 | +0.89% | 7043.5만 |
|---|
| 2026.01.13 | ₩74,310 | ₩76,899 | ₩73,963 | ₩74,817 | +0.68% | 6189.5만 |
|---|
| 2026.01.12 | ₩69,907 | ₩73,589 | ₩69,853 | ₩72,922 | +4.31% | 5319.4만 |
|---|
| 2026.01.09 | ₩68,172 | ₩73,069 | ₩67,131 | ₩71,988 | +5.60% | 8721.4만 |
|---|
| 2026.01.08 | ₩69,119 | ₩69,133 | ₩64,222 | ₩66,250 | -4.15% | 7984.5만 |
|---|
| 2026.01.07 | ₩69,653 | ₩70,374 | ₩67,838 | ₩69,773 | +0.17% | 6569.9만 |
|---|
| 2026.01.06 | ₩68,199 | ₩72,455 | ₩68,145 | ₩72,068 | +5.67% | 9267.9만 |
|---|
| 2026.01.05 | ₩67,185 | ₩68,345 | ₩64,889 | ₩65,677 | -2.24% | 9498.8만 |
|---|
| 2026.01.02 | ₩60,219 | ₩64,169 | ₩60,153 | ₩63,035 | +4.68% | 1.3억 |
|---|
| 2025.12.31 | ₩58,565 | ₩58,912 | ₩56,056 | ₩56,083 | -4.24% | 4475.5만 |
|---|
| 2025.12.30 | ₩58,912 | ₩59,712 | ₩58,138 | ₩58,271 | -1.09% | 4069.7만 |
|---|
| 2025.12.29 | ₩57,350 | ₩59,152 | ₩56,510 | ₩58,471 | +1.95% | 5461.2만 |
|---|
| 2025.12.26 | ₩59,712 | ₩59,766 | ₩58,458 | ₩58,992 | -1.21% | 3800.6만 |
|---|
| 2025.12.24 | ₩58,338 | ₩59,192 | ₩58,164 | ₩58,992 | +1.12% | 3071.8만 |
|---|
| 2025.12.23 | ₩56,870 | ₩58,445 | ₩56,336 | ₩58,311 | +2.53% | 4445.6만 |
|---|
| 2025.12.22 | ₩59,312 | ₩59,459 | ₩57,017 | ₩57,724 | -2.68% | 6271.7만 |
|---|
| 2025.12.19 | ₩52,840 | ₩56,523 | ₩52,707 | ₩55,669 | +5.35% | 9252.9만 |
|---|
| 2025.12.18 | ₩53,334 | ₩53,934 | ₩50,852 | ₩51,479 | -3.48% | 9716.4만 |
|---|
| 2025.12.17 | ₩54,708 | ₩55,135 | ₩47,636 | ₩48,050 | -12.17% | 1.3억 |
|---|
| 2025.12.16 | ₩54,375 | ₩55,589 | ₩52,360 | ₩54,028 | -0.64% | 9456.7만 |
|---|
| 2025.12.15 | ₩57,524 | ₩57,937 | ₩54,441 | ₩54,949 | -4.48% | 7821.9만 |
|---|
| 2025.12.12 | ₩62,608 | ₩63,222 | ₩54,788 | ₩55,656 | -11.10% | 1.4억 |
|---|
| 2025.12.11 | ₩64,062 | ₩65,250 | ₩59,592 | ₩65,103 | +1.62% | 8806.3만 |
|---|
| 2025.12.10 | ₩63,582 | ₩66,838 | ₩62,728 | ₩66,250 | +4.20% | 9115.3만 |
|---|
| 2025.12.09 | ₩62,768 | ₩64,116 | ₩62,007 | ₩63,769 | +1.59% | 5637.3만 |
|---|
| 2025.12.08 | ₩63,462 | ₩64,849 | ₩62,314 | ₩64,035 | +0.90% | 6922.5만 |
|---|
| 2025.12.05 | ₩62,007 | ₩64,116 | ₩61,780 | ₩62,047 | +0.06% | 7705만 |
|---|
| 2025.12.04 | ₩61,233 | ₩61,514 | ₩59,299 | ₩60,259 | -1.59% | 7765.7만 |
|---|
| 2025.12.03 | ₩59,312 | ₩62,287 | ₩57,577 | ₩62,154 | +4.79% | 9429.9만 |
|---|
| 2025.12.02 | ₩57,097 | ₩59,525 | ₩56,083 | ₩58,445 | +2.36% | 1.1억 |
|---|
| 2025.12.01 | ₩52,814 | ₩56,523 | ₩52,653 | ₩55,122 | +4.37% | 7942.6만 |
|---|
| 2025.11.28 | ₩52,907 | ₩55,149 | ₩52,373 | ₩55,055 | +4.06% | 5719만 |
|---|
| 2025.11.26 | ₩49,958 | ₩53,574 | ₩49,771 | ₩52,293 | +4.67% | 1억 |
|---|
| 2025.11.25 | ₩45,822 | ₩48,637 | ₩42,766 | ₩48,263 | +5.33% | 1.1억 |
|---|
| 2025.11.24 | ₩43,620 | ₩48,450 | ₩43,567 | ₩47,850 | +9.70% | 1.1억 |
|---|
| 2025.11.21 | ₩41,165 | ₩44,087 | ₩37,522 | ₩42,339 | +2.85% | 2.1억 |
|---|
| 2025.11.20 | ₩51,759 | ₩52,293 | ₩40,578 | ₩41,111 | -20.57% | 2.3억 |
|---|
| 2025.11.19 | ₩46,329 | ₩49,771 | ₩45,635 | ₩47,983 | +3.57% | 1.2억 |
|---|
| 2025.11.18 | ₩47,116 | ₩48,050 | ₩44,234 | ₩45,835 | -2.72% | 1.5억 |
|---|
| 2025.11.17 | ₩50,572 | ₩53,481 | ₩47,409 | ₩49,157 | -2.80% | 1억 |
|---|
| 2025.11.14 | ₩47,690 | ₩54,175 | ₩46,902 | ₩51,853 | +8.73% | 1.3억 |
|---|
| 2025.11.13 | ₩56,270 | ₩56,897 | ₩50,705 | ₩52,333 | -7.00% | 1.3억 |
|---|
| 2025.11.12 | ₩58,725 | ₩59,552 | ₩57,177 | ₩58,324 | -0.68% | 7773.1만 |
|---|
| 2025.11.11 | ₩58,338 | ₩58,765 | ₩55,576 | ₩55,789 | -4.37% | 8086.3만 |
|---|
| 2025.11.10 | ₩60,126 | ₩60,740 | ₩57,991 | ₩59,992 | -0.22% | 7422.3만 |
|---|
| 2025.11.07 | ₩54,842 | ₩55,696 | ₩49,424 | ₩55,696 | +1.56% | 1.4억 |
|---|
| 2025.11.06 | ₩61,994 | ₩62,701 | ₩56,243 | ₩57,390 | -7.43% | 1.1억 |
|---|
| 2025.11.05 | ₩57,671 | ₩64,623 | ₩57,657 | ₩62,488 | +8.35% | 7648.9만 |
|---|
| 2025.11.04 | ₩59,739 | ₩62,554 | ₩56,750 | ₩57,110 | -4.40% | 8773.4만 |
|---|
| 2025.11.03 | ₩66,050 | ₩66,971 | ₩64,089 | ₩64,823 | -1.86% | 5261.1만 |
|---|
| 2025.10.31 | ₩65,076 | ₩66,704 | ₩62,327 | ₩63,755 | -2.03% | 7565만 |
|---|
| 2025.10.30 | ₩64,716 | ₩66,677 | ₩63,075 | ₩63,235 | -2.29% | 7695.6만 |
|---|
| 2025.10.29 | ₩65,877 | ₩67,732 | ₩64,116 | ₩65,890 | +0.02% | 8826.9만 |
|---|
| 2025.10.28 | ₩61,967 | ₩63,528 | ₩61,300 | ₩62,661 | +1.12% | 5399.5만 |
|---|
| 2025.10.27 | ₩60,700 | ₩62,928 | ₩60,233 | ₩62,501 | +2.97% | 7268.4만 |
|---|
| 2025.10.24 | ₩57,951 | ₩58,925 | ₩57,324 | ₩57,564 | -0.67% | 6987.3만 |
|---|
| 2025.10.23 | ₩50,345 | ₩55,335 | ₩50,105 | ₩54,935 | +9.12% | 7246.7만 |
|---|
| 2025.10.22 | ₩53,481 | ₩54,455 | ₩47,997 | ₩51,226 | -4.22% | 1.1억 |
|---|
| 2025.10.21 | ₩55,789 | ₩56,083 | ₩54,068 | ₩55,389 | -0.72% | 5438.7만 |
|---|
| 2025.10.20 | ₩54,922 | ₩57,430 | ₩54,882 | ₩56,363 | +2.62% | 6242.5만 |
|---|
| 2025.10.17 | ₩52,854 | ₩54,441 | ₩51,132 | ₩53,761 | +1.72% | 9208.3만 |
|---|
| 2025.10.16 | ₩55,309 | ₩55,949 | ₩52,413 | ₩54,135 | -2.12% | 8939.7만 |
|---|
| 2025.10.15 | ₩52,774 | ₩53,601 | ₩50,318 | ₩53,347 | +1.09% | 9606만 |
|---|
| 2025.10.14 | ₩48,864 | ₩52,053 | ₩47,970 | ₩48,877 | +0.03% | 1억 |
|---|
| 2025.10.13 | ₩51,012 | ₩52,667 | ₩49,865 | ₩52,226 | +2.38% | 8927.4만 |
|---|
| 2025.10.10 | ₩56,737 | ₩57,164 | ₩45,595 | ₩45,648 | -19.54% | 2억 |
|---|