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 | ₩197,691 | ₩197,691 | ₩183,723 | ₩186,458 | -5.68% | 5903.1만 |
| 2026.10.08 | ₩200,760 | ₩207,457 | ₩181,869 | ₩190,140 | -5.29% | 1억 |
| 2026.10.07 | ₩205,056 | ₩212,780 | ₩202,014 | ₩212,007 | +3.39% | 5136.7만 |
| 2026.10.06 | ₩223,253 | ₩226,575 | ₩218,024 | ₩219,144 | -1.84% | 4512만 |
| 2026.10.05 | ₩215,675 | ₩219,304 | ₩210,899 | ₩219,158 | +1.61% | 3672.3만 |
| 2026.10.02 | ₩220,652 | ₩226,469 | ₩216,663 | ₩218,410 | -1.02% | 6266.1만 |
| 2026.10.01 | ₩198,198 | ₩209,072 | ₩192,528 | ₩205,042 | +3.45% | 7400.3만 |
| 2026.09.30 | ₩197,385 | ₩201,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,264 |
| -0.06% |
| 4873만 |
| 2026.09.29 | ₩198,705 | ₩203,281 | ₩194,103 | ₩196,117 | -1.30% | 5356.8만 |
|---|
| 2026.09.28 | ₩197,638 | ₩200,106 | ₩180,388 | ₩189,833 | -3.95% | 7055.9만 |
|---|
| 2026.09.25 | ₩199,106 | ₩205,323 | ₩196,637 | ₩202,054 | +1.48% | 5647.9만 |
|---|
| 2026.09.24 | ₩184,737 | ₩196,384 | ₩182,642 | ₩195,223 | +5.68% | 6533.6만 |
|---|
| 2026.09.23 | ₩199,973 | ₩201,454 | ₩186,218 | ₩195,117 | -2.43% | 6205.2만 |
|---|
| 2026.09.22 | ₩183,670 | ₩203,642 | ₩183,390 | ₩202,721 | +10.37% | 6653.1만 |
|---|
| 2026.09.21 | ₩176,199 | ₩192,115 | ₩172,930 | ₩189,353 | +7.47% | 6251.4만 |
|---|
| 2026.09.18 | ₩156,133 | ₩165,299 | ₩155,666 | ₩164,992 | +5.67% | 4546만 |
|---|
| 2026.09.17 | ₩151,197 | ₩154,065 | ₩149,436 | ₩153,185 | +1.31% | 5683.3만 |
|---|
| 2026.09.16 | ₩143,339 | ₩145,847 | ₩134,827 | ₩138,709 | -3.23% | 7463.8만 |
|---|
| 2026.09.15 | ₩139,483 | ₩141,338 | ₩134,694 | ₩136,508 | -2.13% | 5714.7만 |
|---|
| 2026.09.14 | ₩135,454 | ₩140,604 | ₩133,240 | ₩134,921 | -0.39% | 1억 |
|---|
| 2026.09.11 | ₩161,043 | ₩166,099 | ₩157,254 | ₩162,524 | +0.92% | 5353.6만 |
|---|
| 2026.09.10 | ₩155,226 | ₩159,188 | ₩151,490 | ₩154,439 | -0.51% | 5449.9만 |
|---|
| 2026.09.09 | ₩161,750 | ₩171,409 | ₩161,750 | ₩167,927 | +3.82% | 4063.1만 |
|---|
| 2026.09.08 | ₩166,926 | ₩170,155 | ₩162,230 | ₩164,458 | -1.48% | 5264.3만 |
|---|
| 2026.09.04 | ₩148,382 | ₩157,667 | ₩146,394 | ₩156,467 | +5.45% | 6354.8만 |
|---|
| 2026.09.03 | ₩137,415 | ₩143,406 | ₩131,572 | ₩142,405 | +3.63% | 5509.5만 |
|---|
| 2026.09.02 | ₩139,417 | ₩144,179 | ₩135,201 | ₩141,885 | +1.77% | 4723.5만 |
|---|
| 2026.09.01 | ₩141,898 | ₩144,940 | ₩136,495 | ₩141,298 | -0.42% | 6395.4만 |
|---|
| 2026.08.31 | ₩149,970 | ₩153,492 | ₩147,195 | ₩150,477 | +0.34% | 3427만 |
|---|
| 2026.08.28 | ₩159,989 | ₩161,697 | ₩147,034 | ₩148,542 | -7.15% | 6099.6만 |
|---|
| 2026.08.27 | ₩164,632 | ₩166,606 | ₩157,014 | ₩164,165 | -0.28% | 5596.6만 |
|---|
| 2026.08.26 | ₩153,025 | ₩156,614 | ₩150,130 | ₩155,560 | +1.66% | 3991.9만 |
|---|
| 2026.08.25 | ₩156,587 | ₩159,936 | ₩150,930 | ₩154,319 | -1.45% | 4739.2만 |
|---|
| 2026.08.24 | ₩153,518 | ₩153,518 | ₩141,418 | ₩148,302 | -3.40% | 6719.4만 |
|---|
| 2026.08.21 | ₩168,888 | ₩169,154 | ₩155,706 | ₩160,896 | -4.73% | 4817.5만 |
|---|
| 2026.08.20 | ₩160,082 | ₩166,179 | ₩156,654 | ₩163,044 | +1.85% | 5050.1만 |
|---|
| 2026.08.19 | ₩176,946 | ₩178,427 | ₩155,880 | ₩161,083 | -8.96% | 7807.8만 |
|---|
| 2026.08.18 | ₩179,040 | ₩183,576 | ₩163,298 | ₩172,236 | -3.80% | 8710.5만 |
|---|
| 2026.08.17 | ₩200,933 | ₩209,352 | ₩198,652 | ₩202,161 | +0.61% | 4356.1만 |
|---|
| 2026.08.14 | ₩191,835 | ₩195,650 | ₩185,311 | ₩193,382 | +0.81% | 4533.1만 |
|---|
| 2026.08.13 | ₩189,660 | ₩205,629 | ₩189,233 | ₩193,929 | +2.25% | 5483.2만 |
|---|
| 2026.08.12 | ₩196,517 | ₩197,051 | ₩189,300 | ₩189,660 | -3.49% | 5597만 |
|---|
| 2026.08.11 | ₩181,789 | ₩182,242 | ₩173,517 | ₩177,439 | -2.39% | 3828.3만 |
|---|
| 2026.08.10 | ₩190,514 | ₩191,381 | ₩173,437 | ₩173,437 | -8.96% | 5010.5만 |
|---|
| 2026.08.07 | ₩189,406 | ₩192,008 | ₩175,518 | ₩187,112 | -1.21% | 6135.1만 |
|---|
| 2026.08.06 | ₩167,073 | ₩186,778 | ₩161,096 | ₩176,545 | +5.67% | 5702.5만 |
|---|
| 2026.08.05 | ₩180,828 | ₩192,568 | ₩173,437 | ₩176,199 | -2.56% | 6751.6만 |
|---|
| 2026.08.04 | ₩175,451 | ₩190,007 | ₩172,983 | ₩186,645 | +6.38% | 7845.7만 |
|---|
| 2026.08.03 | ₩141,618 | ₩158,588 | ₩136,201 | ₩155,706 | +9.95% | 8111.8만 |
|---|
| 2026.07.31 | ₩173,303 | ₩178,613 | ₩149,983 | ₩153,051 | -11.69% | 1억 |
|---|
| 2026.07.30 | ₩143,259 | ₩157,427 | ₩140,244 | ₩153,051 | +6.84% | 1.1억 |
|---|
| 2026.07.29 | ₩143,579 | ₩150,316 | ₩122,073 | ₩122,727 | -14.52% | 1.5억 |
|---|
| 2026.07.28 | ₩150,957 | ₩153,358 | ₩135,454 | ₩146,141 | -3.19% | 1.3억 |
|---|
| 2026.07.27 | ₩187,645 | ₩197,478 | ₩154,025 | ₩170,969 | -8.89% | 9043.5만 |
|---|
| 2026.07.24 | ₩202,054 | ₩206,123 | ₩176,839 | ₩182,522 | -9.67% | 7173.5만 |
|---|
| 2026.07.23 | ₩203,001 | ₩217,356 | ₩200,987 | ₩210,125 | +3.51% | 5783.1만 |
|---|
| 2026.07.22 | ₩196,251 | ₩221,132 | ₩196,117 | ₩214,782 | +9.44% | 4692.7만 |
|---|
| 2026.07.21 | ₩207,911 | ₩214,315 | ₩198,612 | ₩211,513 | +1.73% | 5569.9만 |
|---|
| 2026.07.20 | ₩191,474 | ₩198,439 | ₩181,001 | ₩182,522 | -4.68% | 5280.4만 |
|---|
| 2026.07.17 | ₩166,406 | ₩192,648 | ₩155,386 | ₩180,735 | +8.61% | 1.1억 |
|---|
| 2026.07.16 | ₩200,707 | ₩207,897 | ₩184,110 | ₩190,087 | -5.29% | 7639.1만 |
|---|
| 2026.07.15 | ₩245,173 | ₩245,480 | ₩200,120 | ₩220,865 | -9.91% | 6700.9만 |
|---|
| 2026.07.14 | ₩250,403 | ₩251,390 | ₩227,149 | ₩235,687 | -5.88% | 4926.9만 |
|---|
| 2026.07.13 | ₩232,952 | ₩237,035 | ₩215,529 | ₩220,625 | -5.29% | 5268.7만 |
|---|
| 2026.07.10 | ₩243,345 | ₩261,409 | ₩235,874 | ₩256,500 | +5.41% | 3762.6만 |
|---|
| 2026.07.09 | ₩266,573 | ₩272,896 | ₩252,764 | ₩256,753 | -3.68% | 5253.1만 |
|---|
| 2026.07.08 | ₩212,407 | ₩235,807 | ₩211,953 | ₩233,233 | +9.80% | 6317.6만 |
|---|
| 2026.07.07 | ₩220,665 | ₩229,310 | ₩200,226 | ₩220,505 | -0.07% | 7895.7만 |
|---|
| 2026.07.06 | ₩263,104 | ₩281,235 | ₩259,115 | ₩259,688 | -1.30% | 4275.7만 |
|---|
| 2026.07.02 | ₩292,481 | ₩301,687 | ₩225,308 | ₩242,105 | -17.22% | 9106.1만 |
|---|
| 2026.07.01 | ₩317,243 | ₩328,823 | ₩287,345 | ₩290,240 | -8.51% | 6015.6만 |
|---|
| 2026.06.30 | ₩322,126 | ₩362,883 | ₩320,978 | ₩355,826 | +10.46% | 3672.1만 |
|---|
| 2026.06.29 | ₩288,652 | ₩318,390 | ₩256,553 | ₩315,548 | +9.32% | 4895.3만 |
|---|
| 2026.06.26 | ₩301,834 | ₩308,518 | ₩282,969 | ₩287,638 | -4.70% | 5198.7만 |
|---|
| 2026.06.25 | ₩357,614 | ₩358,080 | ₩301,167 | ₩337,015 | -5.76% | 5740.2만 |
|---|
| 2026.06.24 | ₩310,999 | ₩316,189 | ₩281,675 | ₩306,276 | -1.52% | 5701.9만 |
|---|
| 2026.06.23 | ₩314,855 | ₩337,508 | ₩297,511 | ₩308,744 | -1.94% | 7070만 |
|---|
| 2026.06.22 | ₩399,252 | ₩402,907 | ₩381,881 | ₩401,266 | +0.50% | 3640만 |
|---|
| 2026.06.18 | ₩354,932 | ₩381,761 | ₩353,544 | ₩372,609 | +4.98% | 4932만 |
|---|
| 2026.06.17 | ₩330,090 | ₩346,594 | ₩311,253 | ₩312,000 | -5.48% | 4912.7만 |
|---|
| 2026.06.16 | ₩356,386 | ₩366,792 | ₩301,513 | ₩301,767 | -15.33% | 5477.2만 |
|---|
| 2026.06.15 | ₩354,865 | ₩366,726 | ₩349,008 | ₩363,550 | +2.45% | 3991.4만 |
|---|
| 2026.06.12 | ₩296,470 | ₩323,393 | ₩286,491 | ₩313,094 | +5.61% | 5041.9만 |
|---|
| 2026.06.11 | ₩256,553 | ₩301,020 | ₩256,553 | ₩298,832 | +16.48% | 7249.3만 |
|---|
| 2026.06.10 | ₩255,539 | ₩284,156 | ₩236,541 | ₩241,011 | -5.69% | 9492.4만 |
|---|
| 2026.06.09 | ₩302,928 | ₩308,211 | ₩210,206 | ₩269,067 | -11.18% | 1.2억 |
|---|
| 2026.06.08 | ₩280,994 | ₩296,430 | ₩269,081 | ₩282,088 | +0.39% | 6818.1만 |
|---|
| 2026.06.05 | ₩307,984 | ₩311,773 | ₩242,558 | ₩243,532 | -20.93% | 1.1억 |
|---|
| 2026.06.04 | ₩322,913 | ₩366,219 | ₩304,915 | ₩350,476 | +8.54% | 5903.6만 |
|---|
| 2026.06.03 | ₩375,518 | ₩379,667 | ₩343,218 | ₩374,277 | -0.33% | 4981.7만 |
|---|
| 2026.06.02 | ₩324,434 | ₩356,319 | ₩318,617 | ₩355,306 | +9.52% | 4280만 |
|---|
| 2026.06.01 | ₩289,866 | ₩312,266 | ₩280,354 | ₩302,888 | +4.49% | 3750만 |
|---|
| 2026.05.29 | ₩309,278 | ₩318,950 | ₩291,587 | ₩299,299 | -3.23% | 3703.6만 |
|---|
| 2026.05.28 | ₩292,174 | ₩309,371 | ₩276,912 | ₩299,686 | +2.57% | 4715.4만 |
|---|
| 2026.05.27 | ₩323,740 | ₩323,740 | ₩272,163 | ₩290,814 | -10.17% | 7473.3만 |
|---|
| 2026.05.26 | ₩282,008 | ₩304,849 | ₩280,021 | ₩301,233 | +6.82% | 5253.3만 |
|---|
| 2026.05.22 | ₩246,547 | ₩260,516 | ₩244,599 | ₩254,232 | +3.12% | 4513.3만 |
|---|
| 2026.05.21 | ₩228,483 | ₩240,103 | ₩224,441 | ₩237,995 | +4.16% | 5227.9만 |
|---|
| 2026.05.20 | ₩214,795 | ₩231,738 | ₩214,795 | ₩231,071 | +7.58% | 5891.3만 |
|---|
| 2026.05.19 | ₩188,433 | ₩214,261 | ₩180,134 | ₩202,641 | +7.54% | 8538.4만 |
|---|
| 2026.05.18 | ₩230,738 | ₩232,952 | ₩190,367 | ₩202,454 | -12.26% | 7561.1만 |
|---|
| 2026.05.15 | ₩222,800 | ₩232,672 | ₩214,982 | ₩219,037 | -1.69% | 6212.7만 |
|---|
| 2026.05.14 | ₩243,706 | ₩252,898 | ₩237,849 | ₩248,402 | +1.93% | 4331.9만 |
|---|
| 2026.05.13 | ₩245,266 | ₩251,470 | ₩229,817 | ₩245,800 | +0.22% | 5952.2만 |
|---|
| 2026.05.12 | ₩236,968 | ₩243,132 | ₩200,893 | ₩230,164 | -2.87% | 9170.6만 |
|---|
| 2026.05.11 | ₩241,478 | ₩255,206 | ₩238,729 | ₩254,045 | +5.20% | 5049.6만 |
|---|
| 2026.05.08 | ₩217,463 | ₩236,808 | ₩215,475 | ₩236,061 | +8.55% | 4701.7만 |
|---|
| 2026.05.07 | ₩216,289 | ₩217,330 | ₩196,931 | ₩202,921 | -6.18% | 7237.5만 |
|---|
| 2026.05.06 | ₩210,579 | ₩221,466 | ₩198,865 | ₩221,265 | +5.07% | 6557.9만 |
|---|
| 2026.05.05 | ₩180,108 | ₩196,464 | ₩178,800 | ₩192,328 | +6.79% | 5213만 |
|---|
| 2026.05.04 | ₩176,372 | ₩178,333 | ₩165,165 | ₩170,168 | -3.52% | 4645.6만 |
|---|
| 2026.05.01 | ₩165,952 | ₩175,278 | ₩162,310 | ₩173,971 | +4.83% | 4094만 |
|---|
| 2026.04.30 | ₩163,845 | ₩170,035 | ₩156,760 | ₩169,408 | +3.40% | 5853.7만 |
|---|
| 2026.04.29 | ₩153,105 | ₩157,854 | ₩149,823 | ₩157,387 | +2.80% | 5550.4만 |
|---|
| 2026.04.28 | ₩145,087 | ₩154,252 | ₩138,736 | ₩146,167 | +0.74% | 9410만 |
|---|
| 2026.04.27 | ₩171,209 | ₩172,890 | ₩157,147 | ₩164,618 | -3.85% | 7333.5만 |
|---|
| 2026.04.24 | ₩167,046 | ₩173,597 | ₩160,416 | ₩171,196 | +2.48% | 8309.2만 |
|---|
| 2026.04.23 | ₩144,913 | ₩155,786 | ₩143,366 | ₩150,450 | +3.82% | 9651만 |
|---|
| 2026.04.22 | ₩137,335 | ₩141,538 | ₩132,879 | ₩140,937 | +2.62% | 5816.5만 |
|---|
| 2026.04.21 | ₩130,705 | ₩133,346 | ₩127,169 | ₩130,865 | +0.12% | 6520.7만 |
|---|
| 2026.04.20 | ₩128,036 | ₩129,317 | ₩122,780 | ₩127,996 | -0.03% | 4936.8만 |
|---|
| 2026.04.17 | ₩124,341 | ₩126,409 | ₩120,952 | ₩126,315 | +1.59% | 6708.1만 |
|---|
| 2026.04.16 | ₩113,414 | ₩119,258 | ₩111,146 | ₩117,897 | +3.95% | 6377.8만 |
|---|
| 2026.04.15 | ₩112,947 | ₩114,709 | ₩106,410 | ₩114,682 | +1.54% | 6842.5만 |
|---|
| 2026.04.14 | ₩111,093 | ₩114,162 | ₩107,678 | ₩113,815 | +2.45% | 6165.7만 |
|---|
| 2026.04.13 | ₩100,847 | ₩107,718 | ₩100,393 | ₩107,478 | +6.57% | 6450.5만 |
|---|
| 2026.04.10 | ₩99,126 | ₩104,462 | ₩99,126 | ₩101,914 | +2.81% | 7886.4만 |
|---|
| 2026.04.09 | ₩90,881 | ₩96,431 | ₩90,881 | ₩96,031 | +5.67% | 7933.2만 |
|---|
| 2026.04.08 | ₩88,493 | ₩90,694 | ₩84,797 | ₩90,054 | +1.76% | 1.1억 |
|---|
| 2026.04.07 | ₩72,470 | ₩75,512 | ₩69,548 | ₩75,445 | +4.11% | 1.1억 |
|---|
| 2026.04.06 | ₩71,709 | ₩74,178 | ₩70,549 | ₩73,124 | +1.97% | 6878만 |
|---|
| 2026.04.02 | ₩61,450 | ₩70,802 | ₩61,437 | ₩70,375 | +14.52% | 1억 |
|---|
| 2026.04.01 | ₩66,760 | ₩72,163 | ₩66,200 | ₩69,722 | +4.44% | 1.2억 |
|---|
| 2026.03.31 | ₩57,207 | ₩64,278 | ₩56,847 | ₩63,918 | +11.73% | 1.4억 |
|---|
| 2026.03.30 | ₩63,851 | ₩64,425 | ₩52,725 | ₩54,192 | -15.13% | 1.4억 |
|---|
| 2026.03.27 | ₩64,092 | ₩65,879 | ₩61,317 | ₩62,184 | -2.98% | 9940.1만 |
|---|
| 2026.03.26 | ₩72,297 | ₩72,630 | ₩65,199 | ₩65,332 | -9.63% | 1.2억 |
|---|
| 2026.03.25 | ₩75,565 | ₩77,713 | ₩74,164 | ₩76,099 | +0.71% | 8444만 |
|---|
| 2026.03.24 | ₩68,761 | ₩74,831 | ₩68,761 | ₩73,324 | +6.64% | 9215.4만 |
|---|
| 2026.03.23 | ₩72,884 | ₩75,792 | ₩69,748 | ₩70,749 | -2.93% | 1.2억 |
|---|
| 2026.03.20 | ₩72,964 | ₩73,857 | ₩65,372 | ₩68,227 | -6.49% | 1억 |
|---|
| 2026.03.19 | ₩66,079 | ₩74,858 | ₩64,705 | ₩73,177 | +10.74% | 9373.3만 |
|---|
| 2026.03.18 | ₩73,417 | ₩75,352 | ₩72,043 | ₩72,070 | -1.84% | 7547만 |
|---|
| 2026.03.17 | ₩73,511 | ₩73,911 | ₩71,109 | ₩73,310 | -0.27% | 5956.8만 |
|---|
| 2026.03.16 | ₩72,123 | ₩74,284 | ₩70,722 | ₩71,629 | -0.68% | 7981.9만 |
|---|
| 2026.03.13 | ₩69,215 | ₩71,990 | ₩66,760 | ₩67,667 | -2.24% | 8324.4만 |
|---|
| 2026.03.12 | ₩71,416 | ₩71,883 | ₩66,079 | ₩67,080 | -6.07% | 1.1억 |
|---|
| 2026.03.11 | ₩74,044 | ₩77,033 | ₩73,844 | ₩74,831 | +1.06% | 8300.8만 |
|---|
| 2026.03.10 | ₩71,189 | ₩77,086 | ₩71,189 | ₩72,830 | +2.31% | 1억 |
|---|
| 2026.03.09 | ₩60,716 | ₩71,750 | ₩59,409 | ₩71,136 | +17.16% | 1.1억 |
|---|
| 2026.03.06 | ₩66,827 | ₩71,189 | ₩62,437 | ₩63,891 | -4.39% | 1.3억 |
|---|
| 2026.03.05 | ₩73,804 | ₩76,966 | ₩68,214 | ₩73,110 | -0.94% | 1.1억 |
|---|
| 2026.03.04 | ₩74,658 | ₩77,006 | ₩72,550 | ₩75,538 | +1.18% | 7814.3만 |
|---|
| 2026.03.03 | ₩73,537 | ₩74,525 | ₩68,521 | ₩71,269 | -3.08% | 1.3억 |
|---|
| 2026.03.02 | ₩77,526 | ₩83,810 | ₩77,446 | ₩83,730 | +8.00% | 8170만 |
|---|
| 2026.02.27 | ₩82,062 | ₩85,064 | ₩80,928 | ₩83,743 | +2.05% | 7011.3만 |
|---|
| 2026.02.26 | ₩94,763 | ₩94,870 | ₩82,222 | ₩87,172 | -8.01% | 9778.8만 |
|---|
| 2026.02.25 | ₩94,576 | ₩96,538 | ₩94,029 | ₩95,871 | +1.37% | 5292.9만 |
|---|
| 2026.02.24 | ₩90,868 | ₩93,389 | ₩88,520 | ₩91,428 | +0.62% | 6689.2만 |
|---|
| 2026.02.23 | ₩87,852 | ₩90,254 | ₩84,677 | ₩87,866 | +0.02% | 6692.6만 |
|---|
| 2026.02.20 | ₩85,064 | ₩91,014 | ₩84,824 | ₩89,533 | +5.25% | 8101.8만 |
|---|
| 2026.02.19 | ₩85,825 | ₩87,399 | ₩83,997 | ₩87,025 | +1.40% | 6882.8만 |
|---|
| 2026.02.18 | ₩87,065 | ₩91,321 | ₩85,478 | ₩88,439 | +1.58% | 6934.9만 |
|---|
| 2026.02.17 | ₩82,743 | ₩87,999 | ₩79,461 | ₩85,851 | +3.76% | 7942만 |
|---|
| 2026.02.13 | ₩85,291 | ₩88,386 | ₩81,956 | ₩86,171 | +1.03% | 7993.1만 |
|---|
| 2026.02.12 | ₩92,949 | ₩94,536 | ₩83,743 | ₩84,184 | -9.43% | 9089.6만 |
|---|
| 2026.02.11 | ₩89,667 | ₩92,188 | ₩84,357 | ₩90,788 | +1.25% | 8972.4만 |
|---|
| 2026.02.10 | ₩86,278 | ₩86,999 | ₩81,942 | ₩84,504 | -2.06% | 5827.4만 |
|---|
| 2026.02.09 | ₩80,034 | ₩86,785 | ₩79,101 | ₩85,424 | +6.73% | 6667.1만 |
|---|
| 2026.02.06 | ₩75,245 | ₩83,050 | ₩74,271 | ₩82,383 | +9.49% | 1.1억 |
|---|
| 2026.02.05 | ₩68,454 | ₩74,031 | ₩66,720 | ₩71,042 | +3.78% | 1.1억 |
|---|
| 2026.02.04 | ₩79,301 | ₩81,422 | ₩65,813 | ₩70,962 | -10.51% | 1.4억 |
|---|
| 2026.02.03 | ₩89,133 | ₩90,214 | ₩76,072 | ₩81,649 | -8.40% | 1억 |
|---|
| 2026.02.02 | ₩79,327 | ₩89,307 | ₩78,847 | ₩86,985 | +9.65% | 6696.1만 |
|---|
| 2026.01.30 | ₩89,547 | ₩93,202 | ₩80,435 | ₩82,436 | -7.94% | 8350.4만 |
|---|
| 2026.01.29 | ₩93,923 | ₩96,031 | ₩83,583 | ₩94,016 | +0.10% | 7805.8만 |
|---|
| 2026.01.28 | ₩92,055 | ₩94,630 | ₩90,694 | ₩93,509 | +1.58% | 7420.6만 |
|---|
| 2026.01.27 | ₩84,464 | ₩88,039 | ₩83,436 | ₩86,665 | +2.61% | 6115.5만 |
|---|
| 2026.01.26 | ₩81,048 | ₩82,663 | ₩79,514 | ₩80,982 | -0.08% | 4259.2만 |
|---|
| 2026.01.23 | ₩83,356 | ₩84,530 | ₩80,248 | ₩82,182 | -1.41% | 5861.4만 |
|---|
| 2026.01.22 | ₩89,253 | ₩89,333 | ₩84,104 | ₩85,011 | -4.75% | 6259.4만 |
|---|
| 2026.01.21 | ₩80,368 | ₩86,865 | ₩79,327 | ₩84,691 | +5.38% | 1억 |
|---|
| 2026.01.20 | ₩76,499 | ₩81,449 | ₩76,339 | ₩77,299 | +1.05% | 7140.8만 |
|---|
| 2026.01.16 | ₩81,635 | ₩82,970 | ₩79,381 | ₩81,048 | -0.72% | 5856만 |
|---|
| 2026.01.15 | ₩81,329 | ₩82,276 | ₩77,393 | ₩77,486 | -4.72% | 8966.4만 |
|---|
| 2026.01.14 | ₩73,230 | ₩73,964 | ₩70,709 | ₩73,884 | +0.89% | 7043.5만 |
|---|
| 2026.01.13 | ₩74,298 | ₩76,886 | ₩73,951 | ₩74,805 | +0.68% | 6189.5만 |
|---|
| 2026.01.12 | ₩69,895 | ₩73,577 | ₩69,842 | ₩72,910 | +4.31% | 5319.4만 |
|---|
| 2026.01.09 | ₩68,161 | ₩73,057 | ₩67,120 | ₩71,976 | +5.60% | 8721.4만 |
|---|
| 2026.01.08 | ₩69,108 | ₩69,121 | ₩64,212 | ₩66,240 | -4.15% | 7984.5만 |
|---|
| 2026.01.07 | ₩69,642 | ₩70,362 | ₩67,827 | ₩69,762 | +0.17% | 6569.9만 |
|---|
| 2026.01.06 | ₩68,187 | ₩72,443 | ₩68,134 | ₩72,056 | +5.67% | 9267.9만 |
|---|
| 2026.01.05 | ₩67,173 | ₩68,334 | ₩64,879 | ₩65,666 | -2.24% | 9498.8만 |
|---|
| 2026.01.02 | ₩60,209 | ₩64,158 | ₩60,143 | ₩63,024 | +4.68% | 1.3억 |
|---|
| 2025.12.31 | ₩58,555 | ₩58,902 | ₩56,047 | ₩56,073 | -4.24% | 4475.5만 |
|---|
| 2025.12.30 | ₩58,902 | ₩59,702 | ₩58,128 | ₩58,261 | -1.09% | 4069.7만 |
|---|
| 2025.12.29 | ₩57,341 | ₩59,142 | ₩56,500 | ₩58,462 | +1.95% | 5461.2만 |
|---|
| 2025.12.26 | ₩59,702 | ₩59,756 | ₩58,448 | ₩58,982 | -1.21% | 3800.6만 |
|---|
| 2025.12.24 | ₩58,328 | ₩59,182 | ₩58,155 | ₩58,982 | +1.12% | 3071.8만 |
|---|
| 2025.12.23 | ₩56,861 | ₩58,435 | ₩56,327 | ₩58,301 | +2.53% | 4445.6만 |
|---|
| 2025.12.22 | ₩59,302 | ₩59,449 | ₩57,007 | ₩57,714 | -2.68% | 6271.7만 |
|---|
| 2025.12.19 | ₩52,832 | ₩56,514 | ₩52,698 | ₩55,660 | +5.35% | 9252.9만 |
|---|
| 2025.12.18 | ₩53,325 | ₩53,926 | ₩50,844 | ₩51,471 | -3.48% | 9716.4만 |
|---|
| 2025.12.17 | ₩54,699 | ₩55,126 | ₩47,628 | ₩48,042 | -12.17% | 1.3억 |
|---|
| 2025.12.16 | ₩54,366 | ₩55,580 | ₩52,351 | ₩54,019 | -0.64% | 9456.7만 |
|---|
| 2025.12.15 | ₩57,514 | ₩57,928 | ₩54,433 | ₩54,939 | -4.48% | 7821.9만 |
|---|
| 2025.12.12 | ₩62,597 | ₩63,211 | ₩54,779 | ₩55,647 | -11.10% | 1.4억 |
|---|
| 2025.12.11 | ₩64,052 | ₩65,239 | ₩59,582 | ₩65,092 | +1.62% | 8806.3만 |
|---|
| 2025.12.10 | ₩63,571 | ₩66,827 | ₩62,717 | ₩66,240 | +4.20% | 9115.3만 |
|---|
| 2025.12.09 | ₩62,757 | ₩64,105 | ₩61,997 | ₩63,758 | +1.59% | 5637.3만 |
|---|
| 2025.12.08 | ₩63,451 | ₩64,839 | ₩62,304 | ₩64,025 | +0.90% | 6922.5만 |
|---|
| 2025.12.05 | ₩61,997 | ₩64,105 | ₩61,770 | ₩62,037 | +0.06% | 7705만 |
|---|
| 2025.12.04 | ₩61,223 | ₩61,503 | ₩59,289 | ₩60,249 | -1.59% | 7765.7만 |
|---|
| 2025.12.03 | ₩59,302 | ₩62,277 | ₩57,568 | ₩62,144 | +4.79% | 9429.9만 |
|---|
| 2025.12.02 | ₩57,087 | ₩59,516 | ₩56,073 | ₩58,435 | +2.36% | 1.1억 |
|---|
| 2025.12.01 | ₩52,805 | ₩56,514 | ₩52,645 | ₩55,113 | +4.37% | 7942.6만 |
|---|
| 2025.11.28 | ₩52,898 | ₩55,140 | ₩52,365 | ₩55,046 | +4.06% | 5719만 |
|---|
| 2025.11.26 | ₩49,950 | ₩53,565 | ₩49,763 | ₩52,285 | +4.67% | 1억 |
|---|
| 2025.11.25 | ₩45,814 | ₩48,629 | ₩42,759 | ₩48,255 | +5.33% | 1.1억 |
|---|
| 2025.11.24 | ₩43,613 | ₩48,442 | ₩43,559 | ₩47,842 | +9.70% | 1.1억 |
|---|
| 2025.11.21 | ₩41,158 | ₩44,080 | ₩37,516 | ₩42,332 | +2.85% | 2.1억 |
|---|
| 2025.11.20 | ₩51,751 | ₩52,285 | ₩40,571 | ₩41,105 | -20.57% | 2.3억 |
|---|
| 2025.11.19 | ₩46,321 | ₩49,763 | ₩45,627 | ₩47,975 | +3.57% | 1.2억 |
|---|
| 2025.11.18 | ₩47,108 | ₩48,042 | ₩44,226 | ₩45,827 | -2.72% | 1.5억 |
|---|
| 2025.11.17 | ₩50,564 | ₩53,472 | ₩47,402 | ₩49,149 | -2.80% | 1억 |
|---|
| 2025.11.14 | ₩47,682 | ₩54,166 | ₩46,895 | ₩51,844 | +8.73% | 1.3억 |
|---|
| 2025.11.13 | ₩56,260 | ₩56,887 | ₩50,697 | ₩52,325 | -7.00% | 1.3억 |
|---|
| 2025.11.12 | ₩58,715 | ₩59,542 | ₩57,167 | ₩58,315 | -0.68% | 7773.1만 |
|---|
| 2025.11.11 | ₩58,328 | ₩58,755 | ₩55,567 | ₩55,780 | -4.37% | 8086.3만 |
|---|
| 2025.11.10 | ₩60,116 | ₩60,730 | ₩57,981 | ₩59,982 | -0.22% | 7422.3만 |
|---|
| 2025.11.07 | ₩54,833 | ₩55,687 | ₩49,416 | ₩55,687 | +1.56% | 1.4억 |
|---|
| 2025.11.06 | ₩61,984 | ₩62,691 | ₩56,234 | ₩57,381 | -7.43% | 1.1억 |
|---|
| 2025.11.05 | ₩57,661 | ₩64,612 | ₩57,648 | ₩62,477 | +8.35% | 7648.9만 |
|---|
| 2025.11.04 | ₩59,729 | ₩62,544 | ₩56,741 | ₩57,101 | -4.40% | 8773.4만 |
|---|
| 2025.11.03 | ₩66,039 | ₩66,960 | ₩64,078 | ₩64,812 | -1.86% | 5261.1만 |
|---|
| 2025.10.31 | ₩65,066 | ₩66,693 | ₩62,317 | ₩63,745 | -2.03% | 7565만 |
|---|
| 2025.10.30 | ₩64,705 | ₩66,666 | ₩63,064 | ₩63,224 | -2.29% | 7695.6만 |
|---|
| 2025.10.29 | ₩65,866 | ₩67,720 | ₩64,105 | ₩65,879 | +0.02% | 8826.9만 |
|---|
| 2025.10.28 | ₩61,957 | ₩63,518 | ₩61,290 | ₩62,651 | +1.12% | 5399.5만 |
|---|
| 2025.10.27 | ₩60,690 | ₩62,918 | ₩60,223 | ₩62,491 | +2.97% | 7268.4만 |
|---|
| 2025.10.24 | ₩57,941 | ₩58,915 | ₩57,314 | ₩57,554 | -0.67% | 6987.3만 |
|---|
| 2025.10.23 | ₩50,337 | ₩55,326 | ₩50,097 | ₩54,926 | +9.12% | 7246.7만 |
|---|
| 2025.10.22 | ₩53,472 | ₩54,446 | ₩47,989 | ₩51,217 | -4.22% | 1.1억 |
|---|
| 2025.10.21 | ₩55,780 | ₩56,073 | ₩54,059 | ₩55,380 | -0.72% | 5438.7만 |
|---|
| 2025.10.20 | ₩54,913 | ₩57,421 | ₩54,873 | ₩56,354 | +2.62% | 6242.5만 |
|---|
| 2025.10.17 | ₩52,845 | ₩54,433 | ₩51,124 | ₩53,752 | +1.72% | 9208.3만 |
|---|
| 2025.10.16 | ₩55,300 | ₩55,940 | ₩52,405 | ₩54,126 | -2.12% | 8939.7만 |
|---|
| 2025.10.15 | ₩52,765 | ₩53,592 | ₩50,310 | ₩53,339 | +1.09% | 9606만 |
|---|
| 2025.10.14 | ₩48,856 | ₩52,044 | ₩47,962 | ₩48,869 | +0.03% | 1억 |
|---|
| 2025.10.13 | ₩51,004 | ₩52,658 | ₩49,856 | ₩52,218 | +2.38% | 8927.4만 |
|---|
| 2025.10.10 | ₩56,727 | ₩57,154 | ₩45,587 | ₩45,641 | -19.54% | 2억 |
|---|