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 | ₩198,041 | ₩198,041 | ₩184,048 | ₩186,788 | -5.68% | 5903.1만 |
| 2026.10.08 | ₩201,115 | ₩207,824 | ₩182,190 | ₩190,477 | -5.29% | 1억 |
| 2026.10.07 | ₩205,419 | ₩213,157 | ₩202,371 | ₩212,382 | +3.39% | 5136.7만 |
| 2026.10.06 | ₩223,648 | ₩226,976 | ₩218,409 | ₩219,532 | -1.84% | 4512만 |
| 2026.10.05 | ₩216,057 | ₩219,692 | ₩211,272 | ₩219,545 | +1.61% | 3672.3만 |
| 2026.10.02 | ₩221,042 | ₩226,869 | ₩217,046 | ₩218,797 | -1.02% | 6266.1만 |
| 2026.10.01 | ₩198,549 | ₩209,441 | ₩192,869 | ₩205,405 | +3.45% | 7400.3만 |
| 2026.09.30 | ₩197,734 | ₩201,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,613 |
| -0.06% |
| 4873만 |
| 2026.09.29 | ₩199,057 | ₩203,641 | ₩194,446 | ₩196,464 | -1.30% | 5356.8만 |
|---|
| 2026.09.28 | ₩197,988 | ₩200,460 | ₩180,707 | ₩190,169 | -3.95% | 7055.9만 |
|---|
| 2026.09.25 | ₩199,458 | ₩205,686 | ₩196,985 | ₩202,411 | +1.48% | 5647.9만 |
|---|
| 2026.09.24 | ₩185,064 | ₩196,731 | ₩182,965 | ₩195,569 | +5.68% | 6533.6만 |
|---|
| 2026.09.23 | ₩200,326 | ₩201,810 | ₩186,547 | ₩195,462 | -2.43% | 6205.2만 |
|---|
| 2026.09.22 | ₩183,995 | ₩204,002 | ₩183,714 | ₩203,080 | +10.37% | 6653.1만 |
|---|
| 2026.09.21 | ₩176,510 | ₩192,455 | ₩173,236 | ₩189,688 | +7.47% | 6251.4만 |
|---|
| 2026.09.18 | ₩156,409 | ₩165,591 | ₩155,942 | ₩165,284 | +5.67% | 4546만 |
|---|
| 2026.09.17 | ₩151,464 | ₩154,338 | ₩149,700 | ₩153,456 | +1.31% | 5683.3만 |
|---|
| 2026.09.16 | ₩143,592 | ₩146,105 | ₩135,066 | ₩138,955 | -3.23% | 7463.8만 |
|---|
| 2026.09.15 | ₩139,730 | ₩141,588 | ₩134,932 | ₩136,750 | -2.13% | 5714.7만 |
|---|
| 2026.09.14 | ₩135,694 | ₩140,853 | ₩133,475 | ₩135,159 | -0.39% | 1억 |
|---|
| 2026.09.11 | ₩161,328 | ₩166,393 | ₩157,532 | ₩162,811 | +0.92% | 5353.6만 |
|---|
| 2026.09.10 | ₩155,501 | ₩159,470 | ₩151,758 | ₩154,712 | -0.51% | 5449.9만 |
|---|
| 2026.09.09 | ₩162,036 | ₩171,712 | ₩162,036 | ₩168,224 | +3.82% | 4063.1만 |
|---|
| 2026.09.08 | ₩167,222 | ₩170,456 | ₩162,517 | ₩164,749 | -1.48% | 5264.3만 |
|---|
| 2026.09.04 | ₩148,644 | ₩157,946 | ₩146,653 | ₩156,744 | +5.45% | 6354.8만 |
|---|
| 2026.09.03 | ₩137,658 | ₩143,659 | ₩131,805 | ₩142,657 | +3.63% | 5509.5만 |
|---|
| 2026.09.02 | ₩139,663 | ₩144,434 | ₩135,440 | ₩142,136 | +1.77% | 4723.5만 |
|---|
| 2026.09.01 | ₩142,149 | ₩145,196 | ₩136,736 | ₩141,548 | -0.42% | 6395.4만 |
|---|
| 2026.08.31 | ₩150,235 | ₩153,763 | ₩147,455 | ₩150,743 | +0.34% | 3427만 |
|---|
| 2026.08.28 | ₩160,272 | ₩161,983 | ₩147,295 | ₩148,805 | -7.15% | 6099.6만 |
|---|
| 2026.08.27 | ₩164,923 | ₩166,901 | ₩157,292 | ₩164,455 | -0.28% | 5596.6만 |
|---|
| 2026.08.26 | ₩153,295 | ₩156,891 | ₩150,395 | ₩155,835 | +1.66% | 3991.9만 |
|---|
| 2026.08.25 | ₩156,864 | ₩160,218 | ₩151,197 | ₩154,592 | -1.45% | 4739.2만 |
|---|
| 2026.08.24 | ₩153,790 | ₩153,790 | ₩141,668 | ₩148,564 | -3.40% | 6719.4만 |
|---|
| 2026.08.21 | ₩169,186 | ₩169,454 | ₩155,982 | ₩161,181 | -4.73% | 4817.5만 |
|---|
| 2026.08.20 | ₩160,365 | ₩166,473 | ₩156,931 | ₩163,332 | +1.85% | 5050.1만 |
|---|
| 2026.08.19 | ₩177,259 | ₩178,742 | ₩156,155 | ₩161,368 | -8.96% | 7807.8만 |
|---|
| 2026.08.18 | ₩179,357 | ₩183,901 | ₩163,586 | ₩172,541 | -3.80% | 8710.5만 |
|---|
| 2026.08.17 | ₩201,289 | ₩209,722 | ₩199,003 | ₩202,518 | +0.61% | 4356.1만 |
|---|
| 2026.08.14 | ₩192,174 | ₩195,996 | ₩185,638 | ₩193,724 | +0.81% | 4533.1만 |
|---|
| 2026.08.13 | ₩189,995 | ₩205,993 | ₩189,568 | ₩194,272 | +2.25% | 5483.2만 |
|---|
| 2026.08.12 | ₩196,865 | ₩197,400 | ₩189,635 | ₩189,995 | -3.49% | 5597만 |
|---|
| 2026.08.11 | ₩182,110 | ₩182,565 | ₩173,824 | ₩177,753 | -2.39% | 3828.3만 |
|---|
| 2026.08.10 | ₩190,851 | ₩191,719 | ₩173,744 | ₩173,744 | -8.96% | 5010.5만 |
|---|
| 2026.08.07 | ₩189,741 | ₩192,348 | ₩175,829 | ₩187,443 | -1.21% | 6135.1만 |
|---|
| 2026.08.06 | ₩167,369 | ₩187,109 | ₩161,381 | ₩176,858 | +5.67% | 5702.5만 |
|---|
| 2026.08.05 | ₩181,148 | ₩192,909 | ₩173,744 | ₩176,510 | -2.56% | 6751.6만 |
|---|
| 2026.08.04 | ₩175,762 | ₩190,343 | ₩173,289 | ₩186,975 | +6.38% | 7845.7만 |
|---|
| 2026.08.03 | ₩141,868 | ₩158,869 | ₩136,442 | ₩155,982 | +9.95% | 8111.8만 |
|---|
| 2026.07.31 | ₩173,610 | ₩178,929 | ₩150,248 | ₩153,322 | -11.69% | 1억 |
|---|
| 2026.07.30 | ₩143,512 | ₩157,706 | ₩140,492 | ₩153,322 | +6.84% | 1.1억 |
|---|
| 2026.07.29 | ₩143,833 | ₩150,582 | ₩122,289 | ₩122,944 | -14.52% | 1.5억 |
|---|
| 2026.07.28 | ₩151,224 | ₩153,630 | ₩135,694 | ₩146,399 | -3.19% | 1.3억 |
|---|
| 2026.07.27 | ₩187,977 | ₩197,827 | ₩154,298 | ₩171,271 | -8.89% | 9043.5만 |
|---|
| 2026.07.24 | ₩202,411 | ₩206,488 | ₩177,152 | ₩182,845 | -9.67% | 7173.5만 |
|---|
| 2026.07.23 | ₩203,360 | ₩217,741 | ₩201,342 | ₩210,497 | +3.51% | 5783.1만 |
|---|
| 2026.07.22 | ₩196,598 | ₩221,523 | ₩196,464 | ₩215,162 | +9.44% | 4692.7만 |
|---|
| 2026.07.21 | ₩208,279 | ₩214,694 | ₩198,963 | ₩211,887 | +1.73% | 5569.9만 |
|---|
| 2026.07.20 | ₩191,813 | ₩198,790 | ₩181,322 | ₩182,845 | -4.68% | 5280.4만 |
|---|
| 2026.07.17 | ₩166,700 | ₩192,989 | ₩155,661 | ₩181,054 | +8.61% | 1.1억 |
|---|
| 2026.07.16 | ₩201,062 | ₩208,265 | ₩184,436 | ₩190,423 | -5.29% | 7639.1만 |
|---|
| 2026.07.15 | ₩245,607 | ₩245,914 | ₩200,474 | ₩221,256 | -9.91% | 6700.9만 |
|---|
| 2026.07.14 | ₩250,846 | ₩251,835 | ₩227,551 | ₩236,104 | -5.88% | 4926.9만 |
|---|
| 2026.07.13 | ₩233,365 | ₩237,454 | ₩215,910 | ₩221,015 | -5.29% | 5268.7만 |
|---|
| 2026.07.10 | ₩243,776 | ₩261,872 | ₩236,291 | ₩256,954 | +5.41% | 3762.6만 |
|---|
| 2026.07.09 | ₩267,044 | ₩273,379 | ₩253,211 | ₩257,207 | -3.68% | 5253.1만 |
|---|
| 2026.07.08 | ₩212,783 | ₩236,225 | ₩212,328 | ₩233,645 | +9.80% | 6317.6만 |
|---|
| 2026.07.07 | ₩221,055 | ₩229,716 | ₩200,580 | ₩220,895 | -0.07% | 7895.7만 |
|---|
| 2026.07.06 | ₩263,569 | ₩281,732 | ₩259,573 | ₩260,148 | -1.30% | 4275.7만 |
|---|
| 2026.07.02 | ₩292,999 | ₩302,220 | ₩225,706 | ₩242,533 | -17.22% | 9106.1만 |
|---|
| 2026.07.01 | ₩317,804 | ₩329,405 | ₩287,853 | ₩290,753 | -8.51% | 6015.6만 |
|---|
| 2026.06.30 | ₩322,696 | ₩363,525 | ₩321,546 | ₩356,455 | +10.46% | 3672.1만 |
|---|
| 2026.06.29 | ₩289,163 | ₩318,953 | ₩257,007 | ₩316,107 | +9.32% | 4895.3만 |
|---|
| 2026.06.26 | ₩302,368 | ₩309,063 | ₩283,470 | ₩288,147 | -4.70% | 5198.7만 |
|---|
| 2026.06.25 | ₩358,246 | ₩358,714 | ₩301,699 | ₩337,611 | -5.76% | 5740.2만 |
|---|
| 2026.06.24 | ₩311,549 | ₩316,748 | ₩282,173 | ₩306,818 | -1.52% | 5701.9만 |
|---|
| 2026.06.23 | ₩315,412 | ₩338,105 | ₩298,037 | ₩309,291 | -1.94% | 7070만 |
|---|
| 2026.06.22 | ₩399,958 | ₩403,620 | ₩382,557 | ₩401,976 | +0.50% | 3640만 |
|---|
| 2026.06.18 | ₩355,560 | ₩382,437 | ₩354,170 | ₩373,268 | +4.98% | 4932만 |
|---|
| 2026.06.17 | ₩330,674 | ₩347,207 | ₩311,803 | ₩312,552 | -5.48% | 4912.7만 |
|---|
| 2026.06.16 | ₩357,017 | ₩367,441 | ₩302,047 | ₩302,301 | -15.33% | 5477.2만 |
|---|
| 2026.06.15 | ₩355,493 | ₩367,374 | ₩349,626 | ₩364,194 | +2.45% | 3991.4만 |
|---|
| 2026.06.12 | ₩296,995 | ₩323,965 | ₩286,998 | ₩313,647 | +5.61% | 5041.9만 |
|---|
| 2026.06.11 | ₩257,007 | ₩301,552 | ₩257,007 | ₩299,360 | +16.48% | 7249.3만 |
|---|
| 2026.06.10 | ₩255,991 | ₩284,659 | ₩236,960 | ₩241,437 | -5.69% | 9492.4만 |
|---|
| 2026.06.09 | ₩303,463 | ₩308,756 | ₩210,577 | ₩269,543 | -11.18% | 1.2억 |
|---|
| 2026.06.08 | ₩281,492 | ₩296,955 | ₩269,557 | ₩282,587 | +0.39% | 6818.1만 |
|---|
| 2026.06.05 | ₩308,529 | ₩312,324 | ₩242,987 | ₩243,963 | -20.93% | 1.1억 |
|---|
| 2026.06.04 | ₩323,484 | ₩366,867 | ₩305,455 | ₩351,096 | +8.54% | 5903.6만 |
|---|
| 2026.06.03 | ₩376,182 | ₩380,338 | ₩343,825 | ₩374,939 | -0.33% | 4981.7만 |
|---|
| 2026.06.02 | ₩325,008 | ₩356,950 | ₩319,181 | ₩355,934 | +9.52% | 4280만 |
|---|
| 2026.06.01 | ₩290,379 | ₩312,819 | ₩280,850 | ₩303,423 | +4.49% | 3750만 |
|---|
| 2026.05.29 | ₩309,825 | ₩319,515 | ₩292,103 | ₩299,828 | -3.23% | 3703.6만 |
|---|
| 2026.05.28 | ₩292,691 | ₩309,919 | ₩277,402 | ₩300,216 | +2.57% | 4715.4만 |
|---|
| 2026.05.27 | ₩324,313 | ₩324,313 | ₩272,644 | ₩291,328 | -10.17% | 7473.3만 |
|---|
| 2026.05.26 | ₩282,507 | ₩305,388 | ₩280,516 | ₩301,766 | +6.82% | 5253.3만 |
|---|
| 2026.05.22 | ₩246,983 | ₩260,976 | ₩245,032 | ₩254,682 | +3.12% | 4513.3만 |
|---|
| 2026.05.21 | ₩228,887 | ₩240,528 | ₩224,838 | ₩238,416 | +4.16% | 5227.9만 |
|---|
| 2026.05.20 | ₩215,175 | ₩232,148 | ₩215,175 | ₩231,480 | +7.58% | 5891.3만 |
|---|
| 2026.05.19 | ₩188,766 | ₩214,640 | ₩180,453 | ₩202,999 | +7.54% | 8538.4만 |
|---|
| 2026.05.18 | ₩231,146 | ₩233,365 | ₩190,704 | ₩202,812 | -12.26% | 7561.1만 |
|---|
| 2026.05.15 | ₩223,194 | ₩233,084 | ₩215,362 | ₩219,425 | -1.69% | 6212.7만 |
|---|
| 2026.05.14 | ₩244,137 | ₩253,345 | ₩238,269 | ₩248,841 | +1.93% | 4331.9만 |
|---|
| 2026.05.13 | ₩245,700 | ₩251,915 | ₩230,224 | ₩246,235 | +0.22% | 5952.2만 |
|---|
| 2026.05.12 | ₩237,387 | ₩243,562 | ₩201,249 | ₩230,571 | -2.87% | 9170.6만 |
|---|
| 2026.05.11 | ₩241,905 | ₩255,657 | ₩239,152 | ₩254,494 | +5.20% | 5049.6만 |
|---|
| 2026.05.08 | ₩217,848 | ₩237,227 | ₩215,856 | ₩236,479 | +8.55% | 4701.7만 |
|---|
| 2026.05.07 | ₩216,672 | ₩217,714 | ₩197,279 | ₩203,280 | -6.18% | 7237.5만 |
|---|
| 2026.05.06 | ₩210,952 | ₩221,857 | ₩199,217 | ₩221,657 | +5.07% | 6557.9만 |
|---|
| 2026.05.05 | ₩180,426 | ₩196,812 | ₩179,116 | ₩192,668 | +6.79% | 5213만 |
|---|
| 2026.05.04 | ₩176,684 | ₩178,649 | ₩165,457 | ₩170,469 | -3.52% | 4645.6만 |
|---|
| 2026.05.01 | ₩166,246 | ₩175,588 | ₩162,597 | ₩174,278 | +4.83% | 4094만 |
|---|
| 2026.04.30 | ₩164,134 | ₩170,336 | ₩157,038 | ₩169,708 | +3.40% | 5853.7만 |
|---|
| 2026.04.29 | ₩153,376 | ₩158,133 | ₩150,088 | ₩157,666 | +2.80% | 5550.4만 |
|---|
| 2026.04.28 | ₩145,343 | ₩154,525 | ₩138,982 | ₩146,426 | +0.74% | 9410만 |
|---|
| 2026.04.27 | ₩171,512 | ₩173,196 | ₩157,425 | ₩164,910 | -3.85% | 7333.5만 |
|---|
| 2026.04.24 | ₩167,342 | ₩173,904 | ₩160,700 | ₩171,498 | +2.48% | 8309.2만 |
|---|
| 2026.04.23 | ₩145,170 | ₩156,062 | ₩143,619 | ₩150,716 | +3.82% | 9651만 |
|---|
| 2026.04.22 | ₩137,578 | ₩141,788 | ₩133,114 | ₩141,187 | +2.62% | 5816.5만 |
|---|
| 2026.04.21 | ₩130,936 | ₩133,582 | ₩127,394 | ₩131,096 | +0.12% | 6520.7만 |
|---|
| 2026.04.20 | ₩128,263 | ₩129,546 | ₩122,997 | ₩128,223 | -0.03% | 4936.8만 |
|---|
| 2026.04.17 | ₩124,561 | ₩126,632 | ₩121,166 | ₩126,539 | +1.59% | 6708.1만 |
|---|
| 2026.04.16 | ₩113,615 | ₩119,469 | ₩111,343 | ₩118,106 | +3.95% | 6377.8만 |
|---|
| 2026.04.15 | ₩113,147 | ₩114,911 | ₩106,598 | ₩114,885 | +1.54% | 6842.5만 |
|---|
| 2026.04.14 | ₩111,290 | ₩114,363 | ₩107,868 | ₩114,016 | +2.45% | 6165.7만 |
|---|
| 2026.04.13 | ₩101,025 | ₩107,908 | ₩100,571 | ₩107,668 | +6.57% | 6450.5만 |
|---|
| 2026.04.10 | ₩99,301 | ₩104,647 | ₩99,301 | ₩102,094 | +2.81% | 7886.4만 |
|---|
| 2026.04.09 | ₩91,042 | ₩96,601 | ₩91,042 | ₩96,201 | +5.67% | 7933.2만 |
|---|
| 2026.04.08 | ₩88,649 | ₩90,855 | ₩84,947 | ₩90,213 | +1.76% | 1.1억 |
|---|
| 2026.04.07 | ₩72,598 | ₩75,645 | ₩69,671 | ₩75,579 | +4.11% | 1.1억 |
|---|
| 2026.04.06 | ₩71,836 | ₩74,309 | ₩70,674 | ₩73,253 | +1.97% | 6878만 |
|---|
| 2026.04.02 | ₩61,559 | ₩70,928 | ₩61,545 | ₩70,500 | +14.52% | 1억 |
|---|
| 2026.04.01 | ₩66,878 | ₩72,291 | ₩66,317 | ₩69,845 | +4.44% | 1.2억 |
|---|
| 2026.03.31 | ₩57,309 | ₩64,392 | ₩56,948 | ₩64,031 | +11.73% | 1.4억 |
|---|
| 2026.03.30 | ₩63,964 | ₩64,539 | ₩52,818 | ₩54,288 | -15.13% | 1.4억 |
|---|
| 2026.03.27 | ₩64,205 | ₩65,996 | ₩61,425 | ₩62,294 | -2.98% | 9940.1만 |
|---|
| 2026.03.26 | ₩72,424 | ₩72,759 | ₩65,314 | ₩65,448 | -9.63% | 1.2억 |
|---|
| 2026.03.25 | ₩75,699 | ₩77,851 | ₩74,295 | ₩76,233 | +0.71% | 8444만 |
|---|
| 2026.03.24 | ₩68,883 | ₩74,964 | ₩68,883 | ₩73,453 | +6.64% | 9215.4만 |
|---|
| 2026.03.23 | ₩73,012 | ₩75,926 | ₩69,872 | ₩70,874 | -2.93% | 1.2억 |
|---|
| 2026.03.20 | ₩73,093 | ₩73,988 | ₩65,488 | ₩68,348 | -6.49% | 1억 |
|---|
| 2026.03.19 | ₩66,196 | ₩74,990 | ₩64,820 | ₩73,306 | +10.74% | 9373.3만 |
|---|
| 2026.03.18 | ₩73,547 | ₩75,485 | ₩72,170 | ₩72,197 | -1.84% | 7547만 |
|---|
| 2026.03.17 | ₩73,641 | ₩74,042 | ₩71,235 | ₩73,440 | -0.27% | 5956.8만 |
|---|
| 2026.03.16 | ₩72,251 | ₩74,416 | ₩70,847 | ₩71,756 | -0.68% | 7981.9만 |
|---|
| 2026.03.13 | ₩69,337 | ₩72,117 | ₩66,878 | ₩67,787 | -2.24% | 8324.4만 |
|---|
| 2026.03.12 | ₩71,542 | ₩72,010 | ₩66,196 | ₩67,199 | -6.07% | 1.1억 |
|---|
| 2026.03.11 | ₩74,175 | ₩77,169 | ₩73,975 | ₩74,964 | +1.06% | 8300.8만 |
|---|
| 2026.03.10 | ₩71,315 | ₩77,222 | ₩71,315 | ₩72,959 | +2.31% | 1억 |
|---|
| 2026.03.09 | ₩60,824 | ₩71,876 | ₩59,514 | ₩71,262 | +17.16% | 1.1억 |
|---|
| 2026.03.06 | ₩66,945 | ₩71,315 | ₩62,548 | ₩64,005 | -4.39% | 1.3억 |
|---|
| 2026.03.05 | ₩73,935 | ₩77,102 | ₩68,335 | ₩73,240 | -0.94% | 1.1억 |
|---|
| 2026.03.04 | ₩74,790 | ₩77,142 | ₩72,678 | ₩75,672 | +1.18% | 7814.3만 |
|---|
| 2026.03.03 | ₩73,667 | ₩74,656 | ₩68,642 | ₩71,395 | -3.08% | 1.3억 |
|---|
| 2026.03.02 | ₩77,663 | ₩83,958 | ₩77,583 | ₩83,878 | +8.00% | 8170만 |
|---|
| 2026.02.27 | ₩82,207 | ₩85,215 | ₩81,071 | ₩83,891 | +2.05% | 7011.3만 |
|---|
| 2026.02.26 | ₩94,931 | ₩95,038 | ₩82,368 | ₩87,326 | -8.01% | 9778.8만 |
|---|
| 2026.02.25 | ₩94,744 | ₩96,708 | ₩94,196 | ₩96,040 | +1.37% | 5292.9만 |
|---|
| 2026.02.24 | ₩91,028 | ₩93,554 | ₩88,676 | ₩91,590 | +0.62% | 6689.2만 |
|---|
| 2026.02.23 | ₩88,008 | ₩90,414 | ₩84,827 | ₩88,021 | +0.02% | 6692.6만 |
|---|
| 2026.02.20 | ₩85,215 | ₩91,175 | ₩84,974 | ₩89,692 | +5.25% | 8101.8만 |
|---|
| 2026.02.19 | ₩85,976 | ₩87,553 | ₩84,145 | ₩87,179 | +1.40% | 6882.8만 |
|---|
| 2026.02.18 | ₩87,219 | ₩91,483 | ₩85,629 | ₩88,596 | +1.58% | 6934.9만 |
|---|
| 2026.02.17 | ₩82,889 | ₩88,155 | ₩79,601 | ₩86,003 | +3.76% | 7942만 |
|---|
| 2026.02.13 | ₩85,442 | ₩88,542 | ₩82,101 | ₩86,324 | +1.03% | 7993.1만 |
|---|
| 2026.02.12 | ₩93,113 | ₩94,704 | ₩83,891 | ₩84,333 | -9.43% | 9089.6만 |
|---|
| 2026.02.11 | ₩89,825 | ₩92,351 | ₩84,506 | ₩90,948 | +1.25% | 8972.4만 |
|---|
| 2026.02.10 | ₩86,431 | ₩87,153 | ₩82,087 | ₩84,653 | -2.06% | 5827.4만 |
|---|
| 2026.02.09 | ₩80,176 | ₩86,939 | ₩79,240 | ₩85,575 | +6.73% | 6667.1만 |
|---|
| 2026.02.06 | ₩75,378 | ₩83,197 | ₩74,402 | ₩82,528 | +9.49% | 1.1억 |
|---|
| 2026.02.05 | ₩68,575 | ₩74,162 | ₩66,838 | ₩71,168 | +3.78% | 1.1억 |
|---|
| 2026.02.04 | ₩79,441 | ₩81,566 | ₩65,929 | ₩71,088 | -10.51% | 1.4억 |
|---|
| 2026.02.03 | ₩89,291 | ₩90,373 | ₩76,207 | ₩81,793 | -8.40% | 1억 |
|---|
| 2026.02.02 | ₩79,468 | ₩89,465 | ₩78,987 | ₩87,139 | +9.65% | 6696.1만 |
|---|
| 2026.01.30 | ₩89,705 | ₩93,367 | ₩80,577 | ₩82,582 | -7.94% | 8350.4만 |
|---|
| 2026.01.29 | ₩94,089 | ₩96,201 | ₩83,731 | ₩94,182 | +0.10% | 7805.8만 |
|---|
| 2026.01.28 | ₩92,218 | ₩94,797 | ₩90,855 | ₩93,675 | +1.58% | 7420.6만 |
|---|
| 2026.01.27 | ₩84,613 | ₩88,195 | ₩83,584 | ₩86,818 | +2.61% | 6115.5만 |
|---|
| 2026.01.26 | ₩81,192 | ₩82,809 | ₩79,655 | ₩81,125 | -0.08% | 4259.2만 |
|---|
| 2026.01.23 | ₩83,504 | ₩84,680 | ₩80,390 | ₩82,328 | -1.41% | 5861.4만 |
|---|
| 2026.01.22 | ₩89,411 | ₩89,491 | ₩84,252 | ₩85,161 | -4.75% | 6259.4만 |
|---|
| 2026.01.21 | ₩80,510 | ₩87,019 | ₩79,468 | ₩84,840 | +5.38% | 1억 |
|---|
| 2026.01.20 | ₩76,634 | ₩81,593 | ₩76,474 | ₩77,436 | +1.05% | 7140.8만 |
|---|
| 2026.01.16 | ₩81,780 | ₩83,116 | ₩79,521 | ₩81,192 | -0.72% | 5856만 |
|---|
| 2026.01.15 | ₩81,472 | ₩82,421 | ₩77,530 | ₩77,623 | -4.72% | 8966.4만 |
|---|
| 2026.01.14 | ₩73,360 | ₩74,095 | ₩70,834 | ₩74,015 | +0.89% | 7043.5만 |
|---|
| 2026.01.13 | ₩74,429 | ₩77,022 | ₩74,082 | ₩74,937 | +0.68% | 6189.5만 |
|---|
| 2026.01.12 | ₩70,019 | ₩73,707 | ₩69,965 | ₩73,039 | +4.31% | 5319.4만 |
|---|
| 2026.01.09 | ₩68,281 | ₩73,186 | ₩67,239 | ₩72,104 | +5.60% | 8721.4만 |
|---|
| 2026.01.08 | ₩69,230 | ₩69,244 | ₩64,325 | ₩66,357 | -4.15% | 7984.5만 |
|---|
| 2026.01.07 | ₩69,765 | ₩70,486 | ₩67,947 | ₩69,885 | +0.17% | 6569.9만 |
|---|
| 2026.01.06 | ₩68,308 | ₩72,571 | ₩68,255 | ₩72,184 | +5.67% | 9267.9만 |
|---|
| 2026.01.05 | ₩67,292 | ₩68,455 | ₩64,994 | ₩65,782 | -2.24% | 9498.8만 |
|---|
| 2026.01.02 | ₩60,316 | ₩64,272 | ₩60,249 | ₩63,136 | +4.68% | 1.3억 |
|---|
| 2025.12.31 | ₩58,659 | ₩59,006 | ₩56,146 | ₩56,173 | -4.24% | 4475.5만 |
|---|
| 2025.12.30 | ₩59,006 | ₩59,808 | ₩58,231 | ₩58,365 | -1.09% | 4069.7만 |
|---|
| 2025.12.29 | ₩57,442 | ₩59,247 | ₩56,600 | ₩58,565 | +1.95% | 5461.2만 |
|---|
| 2025.12.26 | ₩59,808 | ₩59,861 | ₩58,552 | ₩59,086 | -1.21% | 3800.6만 |
|---|
| 2025.12.24 | ₩58,431 | ₩59,287 | ₩58,258 | ₩59,086 | +1.12% | 3071.8만 |
|---|
| 2025.12.23 | ₩56,961 | ₩58,538 | ₩56,427 | ₩58,405 | +2.53% | 4445.6만 |
|---|
| 2025.12.22 | ₩59,407 | ₩59,554 | ₩57,108 | ₩57,817 | -2.68% | 6271.7만 |
|---|
| 2025.12.19 | ₩52,925 | ₩56,614 | ₩52,791 | ₩55,758 | +5.35% | 9252.9만 |
|---|
| 2025.12.18 | ₩53,420 | ₩54,021 | ₩50,934 | ₩51,562 | -3.48% | 9716.4만 |
|---|
| 2025.12.17 | ₩54,796 | ₩55,224 | ₩47,713 | ₩48,127 | -12.17% | 1.3억 |
|---|
| 2025.12.16 | ₩54,462 | ₩55,678 | ₩52,444 | ₩54,114 | -0.64% | 9456.7만 |
|---|
| 2025.12.15 | ₩57,616 | ₩58,030 | ₩54,529 | ₩55,037 | -4.48% | 7821.9만 |
|---|
| 2025.12.12 | ₩62,708 | ₩63,323 | ₩54,876 | ₩55,745 | -11.10% | 1.4억 |
|---|
| 2025.12.11 | ₩64,165 | ₩65,354 | ₩59,688 | ₩65,207 | +1.62% | 8806.3만 |
|---|
| 2025.12.10 | ₩63,684 | ₩66,945 | ₩62,828 | ₩66,357 | +4.20% | 9115.3만 |
|---|
| 2025.12.09 | ₩62,868 | ₩64,218 | ₩62,107 | ₩63,871 | +1.59% | 5637.3만 |
|---|
| 2025.12.08 | ₩63,563 | ₩64,953 | ₩62,414 | ₩64,138 | +0.90% | 6922.5만 |
|---|
| 2025.12.05 | ₩62,107 | ₩64,218 | ₩61,879 | ₩62,147 | +0.06% | 7705만 |
|---|
| 2025.12.04 | ₩61,332 | ₩61,612 | ₩59,394 | ₩60,356 | -1.59% | 7765.7만 |
|---|
| 2025.12.03 | ₩59,407 | ₩62,387 | ₩57,670 | ₩62,254 | +4.79% | 9429.9만 |
|---|
| 2025.12.02 | ₩57,188 | ₩59,621 | ₩56,173 | ₩58,538 | +2.36% | 1.1억 |
|---|
| 2025.12.01 | ₩52,898 | ₩56,614 | ₩52,738 | ₩55,210 | +4.37% | 7942.6만 |
|---|
| 2025.11.28 | ₩52,992 | ₩55,237 | ₩52,457 | ₩55,144 | +4.06% | 5719만 |
|---|
| 2025.11.26 | ₩50,038 | ₩53,660 | ₩49,851 | ₩52,377 | +4.67% | 1억 |
|---|
| 2025.11.25 | ₩45,895 | ₩48,715 | ₩42,835 | ₩48,341 | +5.33% | 1.1억 |
|---|
| 2025.11.24 | ₩43,690 | ₩48,528 | ₩43,636 | ₩47,927 | +9.70% | 1.1억 |
|---|
| 2025.11.21 | ₩41,231 | ₩44,158 | ₩37,582 | ₩42,407 | +2.85% | 2.1억 |
|---|
| 2025.11.20 | ₩51,842 | ₩52,377 | ₩40,643 | ₩41,177 | -20.57% | 2.3억 |
|---|
| 2025.11.19 | ₩46,403 | ₩49,851 | ₩45,708 | ₩48,060 | +3.57% | 1.2억 |
|---|
| 2025.11.18 | ₩47,191 | ₩48,127 | ₩44,305 | ₩45,908 | -2.72% | 1.5억 |
|---|
| 2025.11.17 | ₩50,653 | ₩53,567 | ₩47,485 | ₩49,236 | -2.80% | 1억 |
|---|
| 2025.11.14 | ₩47,766 | ₩54,261 | ₩46,978 | ₩51,936 | +8.73% | 1.3억 |
|---|
| 2025.11.13 | ₩56,360 | ₩56,988 | ₩50,787 | ₩52,417 | -7.00% | 1.3억 |
|---|
| 2025.11.12 | ₩58,819 | ₩59,648 | ₩57,269 | ₩58,418 | -0.68% | 7773.1만 |
|---|
| 2025.11.11 | ₩58,431 | ₩58,859 | ₩55,665 | ₩55,879 | -4.37% | 8086.3만 |
|---|
| 2025.11.10 | ₩60,222 | ₩60,837 | ₩58,084 | ₩60,089 | -0.22% | 7422.3만 |
|---|
| 2025.11.07 | ₩54,930 | ₩55,785 | ₩49,504 | ₩55,785 | +1.56% | 1.4억 |
|---|
| 2025.11.06 | ₩62,093 | ₩62,802 | ₩56,333 | ₩57,482 | -7.43% | 1.1억 |
|---|
| 2025.11.05 | ₩57,763 | ₩64,726 | ₩57,750 | ₩62,588 | +8.35% | 7648.9만 |
|---|
| 2025.11.04 | ₩59,835 | ₩62,655 | ₩56,841 | ₩57,202 | -4.40% | 8773.4만 |
|---|
| 2025.11.03 | ₩66,156 | ₩67,078 | ₩64,192 | ₩64,927 | -1.86% | 5261.1만 |
|---|
| 2025.10.31 | ₩65,181 | ₩66,811 | ₩62,427 | ₩63,857 | -2.03% | 7565만 |
|---|
| 2025.10.30 | ₩64,820 | ₩66,784 | ₩63,176 | ₩63,336 | -2.29% | 7695.6만 |
|---|
| 2025.10.29 | ₩65,983 | ₩67,840 | ₩64,218 | ₩65,996 | +0.02% | 8826.9만 |
|---|
| 2025.10.28 | ₩62,067 | ₩63,630 | ₩61,398 | ₩62,762 | +1.12% | 5399.5만 |
|---|
| 2025.10.27 | ₩60,797 | ₩63,029 | ₩60,329 | ₩62,601 | +2.97% | 7268.4만 |
|---|
| 2025.10.24 | ₩58,044 | ₩59,019 | ₩57,416 | ₩57,656 | -0.67% | 6987.3만 |
|---|
| 2025.10.23 | ₩50,426 | ₩55,424 | ₩50,185 | ₩55,023 | +9.12% | 7246.7만 |
|---|
| 2025.10.22 | ₩53,567 | ₩54,542 | ₩48,074 | ₩51,308 | -4.22% | 1.1억 |
|---|
| 2025.10.21 | ₩55,879 | ₩56,173 | ₩54,155 | ₩55,478 | -0.72% | 5438.7만 |
|---|
| 2025.10.20 | ₩55,010 | ₩57,523 | ₩54,970 | ₩56,453 | +2.62% | 6242.5만 |
|---|
| 2025.10.17 | ₩52,938 | ₩54,529 | ₩51,214 | ₩53,847 | +1.72% | 9208.3만 |
|---|
| 2025.10.16 | ₩55,398 | ₩56,039 | ₩52,497 | ₩54,221 | -2.12% | 8939.7만 |
|---|
| 2025.10.15 | ₩52,858 | ₩53,687 | ₩50,399 | ₩53,433 | +1.09% | 9606만 |
|---|
| 2025.10.14 | ₩48,942 | ₩52,136 | ₩48,047 | ₩48,956 | +0.03% | 1억 |
|---|
| 2025.10.13 | ₩51,094 | ₩52,751 | ₩49,945 | ₩52,310 | +2.38% | 8927.4만 |
|---|
| 2025.10.10 | ₩56,828 | ₩57,255 | ₩45,668 | ₩45,721 | -19.54% | 2억 |
|---|