시장 데이터를 불러오는 중
전체 종목
Direxion Daily Semiconductor Bear 3X ETF 과거 주가
Direxion Daily Semiconductor Bear 3X ETF · SOXS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Semiconductor Bear 3X ETF · SOXS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,445 | ₩46,811 | ₩43,432 | ₩46,114 | +6.14% | 7177.9만 |
| 2026.10.08 | ₩43,244 | ₩46,878 | ₩41,903 | ₩45,309 | +4.78% | 1.2억 |
| 2026.10.07 | ₩42,305 | ₩42,869 | ₩40,897 | ₩41,099 | -2.85% | 6746.8만 |
| 2026.10.06 | ₩38,967 | ₩39,919 | ₩38,377 | ₩39,731 | +1.96% | 5522만 |
| 2026.10.05 | ₩40,348 | ₩41,233 | ₩39,717 | ₩39,717 | -1.56% | 5070.8만 |
| 2026.10.02 | ₩39,409 | ₩40,200 | ₩38,162 | ₩39,838 | +1.09% | 1억 |
| 2026.10.01 | ₩44,183 | ₩45,443 | ₩41,702 | ₩42,587 | -3.61% | 9399.4만 |
| 2026.09.30 | ₩44,344 | ₩45,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,357 |
| +0.03% |
| 5411.4만 |
| 2026.09.29 | ₩44,008 | ₩45,108 | ₩42,855 | ₩44,598 | +1.34% | 7261만 |
|---|
| 2026.09.28 | ₩44,478 | ₩48,205 | ₩43,941 | ₩46,167 | +3.80% | 7626.6만 |
|---|
| 2026.09.25 | ₩44,209 | ₩44,773 | ₩42,775 | ₩43,485 | -1.64% | 6887.9만 |
|---|
| 2026.09.24 | ₩47,535 | ₩48,071 | ₩44,826 | ₩45,094 | -5.13% | 8460.2만 |
|---|
| 2026.09.23 | ₩44,075 | ₩47,012 | ₩43,754 | ₩45,135 | +2.40% | 8248.9만 |
|---|
| 2026.09.22 | ₩48,246 | ₩48,286 | ₩43,244 | ₩43,472 | -9.89% | 8601.2만 |
|---|
| 2026.09.21 | ₩51,960 | ₩52,979 | ₩46,502 | ₩47,374 | -8.83% | 8575.9만 |
|---|
| 2026.09.18 | ₩59,147 | ₩59,348 | ₩55,607 | ₩55,634 | -5.94% | 5538.9만 |
|---|
| 2026.09.17 | ₩61,306 | ₩62,137 | ₩59,898 | ₩60,327 | -1.60% | 5111.6만 |
|---|
| 2026.09.16 | ₩65,101 | ₩69,378 | ₩63,787 | ₩67,192 | +3.21% | 5850.8만 |
|---|
| 2026.09.15 | ₩66,871 | ₩69,459 | ₩66,053 | ₩68,520 | +2.47% | 4108.8만 |
|---|
| 2026.09.14 | ₩69,204 | ₩70,022 | ₩67,327 | ₩69,365 | +0.23% | 6251만 |
|---|
| 2026.09.11 | ₩59,925 | ₩61,440 | ₩57,820 | ₩59,187 | -1.23% | 6389.1만 |
|---|
| 2026.09.10 | ₩62,379 | ₩63,679 | ₩61,011 | ₩62,674 | +0.47% | 5681.4만 |
|---|
| 2026.09.09 | ₩60,072 | ₩60,099 | ₩56,747 | ₩57,981 | -3.48% | 5355.6만 |
|---|
| 2026.09.08 | ₩58,396 | ₩60,113 | ₩57,002 | ₩59,107 | +1.22% | 5666.4만 |
|---|
| 2026.09.04 | ₩66,455 | ₩67,327 | ₩61,815 | ₩62,137 | -6.50% | 5533.4만 |
|---|
| 2026.09.03 | ₩71,738 | ₩74,675 | ₩68,761 | ₩69,190 | -3.55% | 4250.8만 |
|---|
| 2026.09.02 | ₩70,800 | ₩72,932 | ₩68,453 | ₩69,499 | -1.84% | 4352.5만 |
|---|
| 2026.09.01 | ₩69,566 | ₩71,993 | ₩68,252 | ₩70,022 | +0.66% | 4669.1만 |
|---|
| 2026.08.31 | ₩66,066 | ₩67,367 | ₩64,484 | ₩65,731 | -0.51% | 3304.6만 |
|---|
| 2026.08.28 | ₩62,499 | ₩67,353 | ₩61,883 | ₩66,804 | +6.89% | 4930.5만 |
|---|
| 2026.08.27 | ₩60,904 | ₩63,974 | ₩59,952 | ₩60,810 | -0.15% | 4314.9만 |
|---|
| 2026.08.26 | ₩65,718 | ₩66,898 | ₩64,189 | ₩64,484 | -1.88% | 3521.2만 |
|---|
| 2026.08.25 | ₩64,122 | ₩66,817 | ₩62,566 | ₩64,926 | +1.25% | 3432.9만 |
|---|
| 2026.08.24 | ₩65,892 | ₩70,813 | ₩65,878 | ₩68,051 | +3.28% | 4645.9만 |
|---|
| 2026.08.21 | ₩59,898 | ₩64,980 | ₩59,871 | ₩63,063 | +5.28% | 3872.2만 |
|---|
| 2026.08.20 | ₩63,465 | ₩64,752 | ₩60,971 | ₩62,017 | -2.28% | 4591.6만 |
|---|
| 2026.08.19 | ₩57,431 | ₩64,819 | ₩56,961 | ₩63,089 | +9.85% | 6928.1만 |
|---|
| 2026.08.18 | ₩57,511 | ₩61,453 | ₩56,237 | ₩59,254 | +3.03% | 7577.1만 |
|---|
| 2026.08.17 | ₩51,826 | ₩52,416 | ₩49,466 | ₩51,437 | -0.75% | 5910만 |
|---|
| 2026.08.14 | ₩54,454 | ₩56,211 | ₩53,274 | ₩54,011 | -0.81% | 4455.1만 |
|---|
| 2026.08.13 | ₩54,990 | ₩55,165 | ₩50,364 | ₩53,797 | -2.17% | 6646.1만 |
|---|
| 2026.08.12 | ₩52,697 | ₩55,084 | ₩52,671 | ₩54,937 | +4.25% | 5100.2만 |
|---|
| 2026.08.11 | ₩57,672 | ₩60,555 | ₩57,458 | ₩59,040 | +2.37% | 3713.2만 |
|---|
| 2026.08.10 | ₩55,446 | ₩60,716 | ₩55,165 | ₩60,622 | +9.33% | 4182.2만 |
|---|
| 2026.08.07 | ₩55,701 | ₩60,448 | ₩54,843 | ₩56,425 | +1.30% | 5760.5만 |
|---|
| 2026.08.06 | ₩63,237 | ₩65,476 | ₩56,532 | ₩60,019 | -5.09% | 7092.1만 |
|---|
| 2026.08.05 | ₩58,705 | ₩61,132 | ₩55,245 | ₩60,448 | +2.97% | 6523.3만 |
|---|
| 2026.08.04 | ₩62,405 | ₩63,465 | ₩55,527 | ₩56,760 | -9.05% | 8374.6만 |
|---|
| 2026.08.03 | ₩78,094 | ₩80,816 | ₩69,901 | ₩71,175 | -8.86% | 6776.9만 |
|---|
| 2026.07.31 | ₩63,116 | ₩74,018 | ₩60,582 | ₩72,771 | +15.30% | 9761.1만 |
|---|
| 2026.07.30 | ₩80,762 | ₩83,149 | ₩69,244 | ₩72,301 | -10.48% | 8378만 |
|---|
| 2026.07.29 | ₩85,777 | ₩98,288 | ₩81,849 | ₩98,087 | +14.35% | 7834.2만 |
|---|
| 2026.07.28 | ₩82,170 | ₩88,888 | ₩81,205 | ₩84,302 | +2.59% | 7052.4만 |
|---|
| 2026.07.27 | ₩67,166 | ₩80,012 | ₩66,375 | ₩73,656 | +9.66% | 6725.7만 |
|---|
| 2026.07.24 | ₩63,398 | ₩70,826 | ₩62,218 | ₩69,097 | +8.99% | 6310.9만 |
|---|
| 2026.07.23 | ₩63,009 | ₩63,478 | ₩58,892 | ₩61,158 | -2.94% | 6854.3만 |
|---|
| 2026.07.22 | ₩65,128 | ₩65,128 | ₩57,820 | ₩59,697 | -8.34% | 5945만 |
|---|
| 2026.07.21 | ₩62,137 | ₩65,825 | ₩59,590 | ₩60,515 | -2.61% | 6651.5만 |
|---|
| 2026.07.20 | ₩68,641 | ₩72,958 | ₩65,852 | ₩72,395 | +5.47% | 5349만 |
|---|
| 2026.07.17 | ₩78,563 | ₩82,599 | ₩68,842 | ₩73,548 | -6.38% | 1.1억 |
|---|
| 2026.07.16 | ₩66,737 | ₩71,524 | ₩64,779 | ₩69,754 | +4.52% | 6258.2만 |
|---|
| 2026.07.15 | ₩55,285 | ₩66,629 | ₩55,191 | ₩61,655 | +11.52% | 5270.2만 |
|---|
| 2026.07.14 | ₩53,234 | ₩60,341 | ₩53,234 | ₩57,391 | +7.81% | 4931.5만 |
|---|
| 2026.07.13 | ₩59,536 | ₩63,425 | ₩58,731 | ₩62,352 | +4.73% | 6133.7만 |
|---|
| 2026.07.10 | ₩57,256 | ₩58,866 | ₩53,502 | ₩54,709 | -4.45% | 5260.5만 |
|---|
| 2026.07.09 | ₩51,893 | ₩55,245 | ₩50,284 | ₩54,575 | +5.17% | 6841.7만 |
|---|
| 2026.07.08 | ₩66,777 | ₩66,911 | ₩59,804 | ₩60,341 | -9.64% | 8432.1만 |
|---|
| 2026.07.07 | ₩64,363 | ₩68,922 | ₩62,486 | ₩64,363 | 0.00% | 6907.8만 |
|---|
| 2026.07.06 | ₩55,111 | ₩56,050 | ₩50,552 | ₩55,916 | +1.46% | 5448.7만 |
|---|
| 2026.07.02 | ₩51,491 | ₩63,559 | ₩49,747 | ₩60,475 | +17.45% | 9309.2만 |
|---|
| 2026.07.01 | ₩48,138 | ₩52,161 | ₩47,066 | ₩51,759 | +7.52% | 6895만 |
|---|
| 2026.06.30 | ₩49,077 | ₩49,345 | ₩42,507 | ₩43,445 | -11.48% | 5852.1만 |
|---|
| 2026.06.29 | ₩55,781 | ₩62,084 | ₩49,613 | ₩49,881 | -10.58% | 7787.7만 |
|---|
| 2026.06.26 | ₩54,172 | ₩56,988 | ₩52,966 | ₩56,854 | +4.95% | 6880.2만 |
|---|
| 2026.06.25 | ₩45,322 | ₩55,647 | ₩45,188 | ₩48,675 | +7.40% | 7776만 |
|---|
| 2026.06.24 | ₩53,636 | ₩58,866 | ₩52,563 | ₩54,709 | +2.00% | 8263만 |
|---|
| 2026.06.23 | ₩53,502 | ₩55,379 | ₩50,954 | ₩54,172 | +1.25% | 8862.5만 |
|---|
| 2026.06.22 | ₩44,652 | ₩46,797 | ₩44,116 | ₩44,250 | -0.90% | 4757.9만 |
|---|
| 2026.06.18 | ₩51,759 | ₩51,893 | ₩46,261 | ₩48,138 | -6.99% | 7111.6만 |
|---|
| 2026.06.17 | ₩55,916 | ₩59,804 | ₩52,563 | ₩59,804 | +6.95% | 6594만 |
|---|
| 2026.06.16 | ₩54,038 | ₩62,352 | ₩52,429 | ₩62,084 | +14.89% | 6162.6만 |
|---|
| 2026.06.15 | ₩54,575 | ₩55,916 | ₩52,429 | ₩52,966 | -2.95% | 4656.9만 |
|---|
| 2026.06.12 | ₩67,179 | ₩69,056 | ₩60,877 | ₩63,290 | -5.79% | 6348.1만 |
|---|
| 2026.06.11 | ₩81,795 | ₩81,795 | ₩65,704 | ₩66,643 | -18.52% | 9101.1만 |
|---|
| 2026.06.10 | ₩83,672 | ₩89,170 | ₩75,090 | ₩88,097 | +5.29% | 1.2억 |
|---|
| 2026.06.09 | ₩70,397 | ₩95,338 | ₩68,922 | ₩79,515 | +12.95% | 1.4억 |
|---|
| 2026.06.08 | ₩76,565 | ₩81,124 | ₩70,665 | ₩76,297 | -0.35% | 8056.6만 |
|---|
| 2026.06.05 | ₩78,577 | ₩91,852 | ₩77,638 | ₩91,718 | +16.72% | 9726.9만 |
|---|
| 2026.06.04 | ₩74,688 | ₩77,906 | ₩67,045 | ₩69,727 | -6.64% | 6657.6만 |
|---|
| 2026.06.03 | ₩65,436 | ₩71,738 | ₩64,631 | ₩65,838 | +0.61% | 6344.2만 |
|---|
| 2026.06.02 | ₩77,772 | ₩79,515 | ₩69,056 | ₩69,325 | -10.86% | 4805만 |
|---|
| 2026.06.01 | ₩87,829 | ₩90,377 | ₩81,124 | ₩83,940 | -4.43% | 3306.9만 |
|---|
| 2026.05.29 | ₩81,929 | ₩87,024 | ₩79,247 | ₩84,879 | +3.60% | 3077.2만 |
|---|
| 2026.05.28 | ₩87,024 | ₩91,583 | ₩81,795 | ₩84,611 | -2.77% | 3531.1만 |
|---|
| 2026.05.27 | ₩78,174 | ₩92,656 | ₩78,174 | ₩87,561 | +12.01% | 5373.1만 |
|---|
| 2026.05.26 | ₩92,522 | ₩93,193 | ₩83,002 | ₩84,343 | -8.84% | 4036.8만 |
|---|
| 2026.05.22 | ₩107,272 | ₩108,077 | ₩100,568 | ₩103,652 | -3.37% | 2825.4만 |
|---|
| 2026.05.21 | ₩115,988 | ₩117,731 | ₩110,088 | ₩111,161 | -4.16% | 2571.8만 |
|---|
| 2026.05.20 | ₩124,704 | ₩125,374 | ₩114,111 | ₩114,513 | -8.17% | 2828.4만 |
|---|
| 2026.05.19 | ₩142,672 | ₩148,438 | ₩125,642 | ₩133,151 | -6.67% | 5391.9만 |
|---|
| 2026.05.18 | ₩117,597 | ₩140,392 | ₩116,390 | ₩133,420 | +13.45% | 4114.6만 |
|---|
| 2026.05.15 | ₩122,424 | ₩125,911 | ₩117,999 | ₩123,765 | +1.10% | 4028.1만 |
|---|
| 2026.05.14 | ₩113,038 | ₩115,720 | ₩108,881 | ₩110,892 | -1.90% | 2549.2만 |
|---|
| 2026.05.13 | ₩112,367 | ₩120,413 | ₩109,149 | ₩111,965 | -0.36% | 3560.8만 |
|---|
| 2026.05.12 | ₩117,329 | ₩132,883 | ₩114,647 | ₩120,011 | +2.29% | 5199만 |
|---|
| 2026.05.11 | ₩115,988 | ₩117,597 | ₩109,283 | ₩109,954 | -5.20% | 3007.2만 |
|---|
| 2026.05.08 | ₩132,213 | ₩133,688 | ₩118,536 | ₩118,670 | -10.24% | 3131.9만 |
|---|
| 2026.05.07 | ₩134,358 | ₩145,890 | ₩133,688 | ₩142,135 | +5.79% | 2888.7만 |
|---|
| 2026.05.06 | ₩139,856 | ₩149,376 | ₩131,408 | ₩131,542 | -5.94% | 3345.5만 |
|---|
| 2026.05.05 | ₩167,613 | ₩168,819 | ₩150,315 | ₩154,338 | -7.92% | 2140만 |
|---|
| 2026.05.04 | ₩171,635 | ₩182,899 | ₩169,624 | ₩177,803 | +3.59% | 1353.7만 |
|---|
| 2026.05.01 | ₩182,496 | ₩186,251 | ₩172,574 | ₩174,049 | -4.63% | 1245.7만 |
|---|
| 2026.04.30 | ₩185,581 | ₩194,296 | ₩177,669 | ₩178,340 | -3.90% | 1924.5만 |
|---|
| 2026.04.29 | ₩199,928 | ₩204,353 | ₩192,821 | ₩193,090 | -3.42% | 1513.5만 |
|---|
| 2026.04.28 | ₩210,655 | ₩218,164 | ₩200,196 | ₩209,046 | -0.76% | 2378.7만 |
|---|
| 2026.04.27 | ₩181,156 | ₩196,174 | ₩179,815 | ₩188,128 | +3.85% | 2053.2만 |
|---|
| 2026.04.24 | ₩187,592 | ₩196,576 | ₩178,340 | ₩181,290 | -3.36% | 2327.3만 |
|---|
| 2026.04.23 | ₩219,237 | ₩221,517 | ₩201,940 | ₩210,521 | -3.98% | 1915.5만 |
|---|
| 2026.04.22 | ₩232,914 | ₩240,692 | ₩224,198 | ₩225,271 | -3.28% | 1110만 |
|---|
| 2026.04.21 | ₩244,714 | ₩251,553 | ₩239,351 | ₩244,044 | -0.27% | 1010.3만 |
|---|
| 2026.04.20 | ₩249,944 | ₩260,269 | ₩247,262 | ₩249,810 | -0.05% | 795.4만 |
|---|
| 2026.04.17 | ₩257,855 | ₩265,498 | ₩252,894 | ₩253,028 | -1.87% | 1021만 |
|---|
| 2026.04.16 | ₩283,332 | ₩289,098 | ₩269,119 | ₩271,935 | -4.02% | 883.1만 |
|---|
| 2026.04.15 | ₩284,673 | ₩300,764 | ₩280,248 | ₩280,784 | -1.37% | 810.6만 |
|---|
| 2026.04.14 | ₩289,634 | ₩299,557 | ₩281,589 | ₩282,259 | -2.55% | 710.7만 |
|---|
| 2026.04.13 | ₩320,743 | ₩322,218 | ₩299,289 | ₩300,630 | -6.27% | 757.9만 |
|---|
| 2026.04.10 | ₩326,911 | ₩327,448 | ₩308,541 | ₩317,659 | -2.83% | 857.8만 |
|---|
| 2026.04.09 | ₩358,825 | ₩358,825 | ₩336,432 | ₩337,907 | -5.83% | 764만 |
|---|
| 2026.04.08 | ₩371,429 | ₩393,018 | ₩358,691 | ₩361,507 | -2.67% | 882.6만 |
|---|
| 2026.04.07 | ₩466,901 | ₩486,210 | ₩448,263 | ₩448,263 | -3.99% | 624.2만 |
|---|
| 2026.04.06 | ₩471,729 | ₩480,981 | ₩456,040 | ₩463,281 | -1.79% | 421.1만 |
|---|
| 2026.04.02 | ₩544,003 | ₩544,271 | ₩479,104 | ₩481,785 | -11.44% | 657.9만 |
|---|
| 2026.04.01 | ₩510,481 | ₩516,112 | ₩466,365 | ₩486,210 | -4.75% | 721.8만 |
|---|
| 2026.03.31 | ₩615,071 | ₩621,909 | ₩531,130 | ₩534,483 | -13.10% | 560만 |
|---|
| 2026.03.30 | ₩563,178 | ₩667,232 | ₩557,412 | ₩653,555 | +16.05% | 555.3만 |
|---|
| 2026.03.27 | ₩562,373 | ₩586,107 | ₩547,087 | ₩577,928 | +2.77% | 410.9만 |
|---|
| 2026.03.26 | ₩507,397 | ₩553,255 | ₩505,519 | ₩552,183 | +8.83% | 467.6만 |
|---|
| 2026.03.25 | ₩487,015 | ₩496,938 | ₩472,399 | ₩482,992 | -0.83% | 430.2만 |
|---|
| 2026.03.24 | ₩537,433 | ₩537,433 | ₩492,110 | ₩502,301 | -6.54% | 438.3만 |
|---|
| 2026.03.23 | ₩509,676 | ₩533,544 | ₩485,674 | ₩525,499 | +3.10% | 548.5만 |
|---|
| 2026.03.20 | ₩513,833 | ₩566,664 | ₩506,458 | ₩545,210 | +6.11% | 432만 |
|---|
| 2026.03.19 | ₩563,178 | ₩572,967 | ₩499,217 | ₩511,017 | -9.26% | 494.7만 |
|---|
| 2026.03.18 | ₩509,944 | ₩519,465 | ₩496,267 | ₩518,928 | +1.76% | 362.2만 |
|---|
| 2026.03.17 | ₩508,603 | ₩526,437 | ₩506,324 | ₩510,481 | +0.37% | 286.3만 |
|---|
| 2026.03.16 | ₩517,721 | ₩529,924 | ₩501,497 | ₩521,074 | +0.65% | 346.3만 |
|---|
| 2026.03.13 | ₩540,517 | ₩562,910 | ₩518,660 | ₩553,792 | +2.46% | 511.6만 |
|---|
| 2026.03.12 | ₩529,656 | ₩567,201 | ₩527,510 | ₩559,826 | +5.70% | 554.6만 |
|---|
| 2026.03.11 | ₩513,297 | ₩514,637 | ₩491,708 | ₩505,922 | -1.44% | 561.9만 |
|---|
| 2026.03.10 | ₩534,215 | ₩534,215 | ₩490,099 | ₩520,537 | -2.56% | 758.5만 |
|---|
| 2026.03.09 | ₩633,978 | ₩647,118 | ₩529,253 | ₩533,410 | -15.86% | 1295.5만 |
|---|
| 2026.03.06 | ₩582,219 | ₩615,473 | ₩550,439 | ₩605,685 | +4.03% | 1260.7만 |
|---|
| 2026.03.05 | ₩530,862 | ₩569,883 | ₩509,944 | ₩537,567 | +1.26% | 769.2만 |
|---|
| 2026.03.04 | ₩528,315 | ₩544,405 | ₩506,860 | ₩517,587 | -2.03% | 429.1만 |
|---|
| 2026.03.03 | ₩536,360 | ₩568,542 | ₩533,678 | ₩552,451 | +3.00% | 631.4만 |
|---|
| 2026.03.02 | ₩517,587 | ₩517,587 | ₩480,042 | ₩480,042 | -7.25% | 498.2만 |
|---|
| 2026.02.27 | ₩490,769 | ₩496,133 | ₩471,997 | ₩480,042 | -2.19% | 364.6만 |
|---|
| 2026.02.26 | ₩429,088 | ₩485,406 | ₩429,088 | ₩461,270 | +7.50% | 494.5만 |
|---|
| 2026.02.25 | ₩429,088 | ₩431,770 | ₩421,043 | ₩426,406 | -0.63% | 181.6만 |
|---|
| 2026.02.24 | ₩447,861 | ₩461,270 | ₩434,452 | ₩445,179 | -0.60% | 303.4만 |
|---|
| 2026.02.23 | ₩463,951 | ₩480,042 | ₩450,542 | ₩466,633 | +0.58% | 246.9만 |
|---|
| 2026.02.20 | ₩482,724 | ₩482,724 | ₩447,861 | ₩455,906 | -5.56% | 378.7만 |
|---|
| 2026.02.19 | ₩477,360 | ₩485,406 | ₩466,633 | ₩469,315 | -1.69% | 270.4만 |
|---|
| 2026.02.18 | ₩469,315 | ₩480,042 | ₩445,179 | ₩458,588 | -2.29% | 291.9만 |
|---|
| 2026.02.17 | ₩496,133 | ₩512,224 | ₩463,951 | ₩474,679 | -4.32% | 411.9만 |
|---|
| 2026.02.13 | ₩480,042 | ₩498,815 | ₩461,270 | ₩471,997 | -1.68% | 330만 |
|---|
| 2026.02.12 | ₩442,497 | ₩488,088 | ₩434,452 | ₩485,406 | +9.70% | 428만 |
|---|
| 2026.02.11 | ₩461,270 | ₩490,769 | ₩445,179 | ₩450,542 | -2.33% | 438.1만 |
|---|
| 2026.02.10 | ₩480,042 | ₩504,178 | ₩474,679 | ₩488,088 | +1.68% | 225.2만 |
|---|
| 2026.02.09 | ₩517,587 | ₩522,951 | ₩474,679 | ₩485,406 | -6.22% | 213.3만 |
|---|
| 2026.02.06 | ₩565,860 | ₩571,223 | ₩496,133 | ₩501,497 | -11.37% | 293만 |
|---|
| 2026.02.05 | ₩619,496 | ₩635,587 | ₩571,223 | ₩600,723 | -3.03% | 492.5만 |
|---|
| 2026.02.04 | ₩544,405 | ₩632,905 | ₩530,996 | ₩598,041 | +9.85% | 536.7만 |
|---|
| 2026.02.03 | ₩485,406 | ₩563,178 | ₩480,042 | ₩528,315 | +8.84% | 391만 |
|---|
| 2026.02.02 | ₩549,769 | ₩549,769 | ₩482,724 | ₩496,133 | -9.76% | 293.5만 |
|---|
| 2026.01.30 | ₩493,451 | ₩539,042 | ₩474,679 | ₩528,315 | +7.07% | 313.4만 |
|---|
| 2026.01.29 | ₩471,997 | ₩522,951 | ₩461,270 | ₩471,997 | 0.00% | 307.8만 |
|---|
| 2026.01.28 | ₩482,724 | ₩490,769 | ₩466,633 | ₩471,997 | -2.22% | 253.4만 |
|---|
| 2026.01.27 | ₩528,315 | ₩536,360 | ₩504,178 | ₩512,224 | -3.05% | 176.6만 |
|---|
| 2026.01.26 | ₩552,451 | ₩563,178 | ₩541,724 | ₩552,451 | 0.00% | 170.4만 |
|---|
| 2026.01.23 | ₩536,360 | ₩557,814 | ₩528,315 | ₩541,724 | +1.00% | 214.4만 |
|---|
| 2026.01.22 | ₩501,497 | ₩533,678 | ₩498,815 | ₩525,633 | +4.81% | 134.8만 |
|---|
| 2026.01.21 | ₩560,496 | ₩568,542 | ₩514,906 | ₩528,315 | -5.74% | 290.1만 |
|---|
| 2026.01.20 | ₩589,996 | ₩592,678 | ₩555,133 | ₩581,951 | -1.36% | 260.5만 |
|---|
| 2026.01.16 | ₩555,133 | ₩571,223 | ₩547,087 | ₩560,496 | +0.97% | 153.2만 |
|---|
| 2026.01.15 | ₩555,133 | ₩584,632 | ₩549,769 | ₩581,951 | +4.83% | 190.5만 |
|---|
| 2026.01.14 | ₩616,814 | ₩640,950 | ₩611,450 | ₩611,450 | -0.87% | 217.4만 |
|---|
| 2026.01.13 | ₩611,450 | ₩614,132 | ₩589,996 | ₩608,769 | -0.44% | 188.9만 |
|---|
| 2026.01.12 | ₩651,677 | ₩654,359 | ₩616,814 | ₩622,178 | -4.53% | 110.4만 |
|---|
| 2026.01.09 | ₩670,450 | ₩683,859 | ₩619,496 | ₩632,905 | -5.60% | 199.5만 |
|---|
| 2026.01.08 | ₩665,086 | ₩710,677 | ₩665,086 | ₩689,223 | +3.63% | 210.4만 |
|---|
| 2026.01.07 | ₩659,723 | ₩675,814 | ₩651,677 | ₩657,041 | -0.41% | 135.9만 |
|---|
| 2026.01.06 | ₩675,814 | ₩681,177 | ₩635,587 | ₩638,268 | -5.56% | 249.8만 |
|---|
| 2026.01.05 | ₩691,904 | ₩716,041 | ₩675,814 | ₩707,995 | +2.33% | 169.2만 |
|---|
| 2026.01.02 | ₩780,404 | ₩780,404 | ₩721,404 | ₩737,495 | -5.50% | 231.3만 |
|---|
| 2025.12.31 | ₩807,222 | ₩842,085 | ₩801,858 | ₩839,403 | +3.99% | 76.5만 |
|---|
| 2025.12.30 | ₩804,540 | ₩812,585 | ₩791,131 | ₩812,585 | +1.00% | 68.7만 |
|---|
| 2025.12.29 | ₩825,994 | ₩836,722 | ₩799,176 | ₩809,904 | -1.95% | 108.5만 |
|---|
| 2025.12.26 | ₩788,449 | ₩809,904 | ₩788,449 | ₩801,858 | +1.70% | 62.1만 |
|---|
| 2025.12.24 | ₩809,904 | ₩812,585 | ₩796,495 | ₩801,858 | -0.99% | 39.3만 |
|---|
| 2025.12.23 | ₩831,358 | ₩839,403 | ₩807,222 | ₩807,222 | -2.90% | 88.3만 |
|---|
| 2025.12.22 | ₩804,540 | ₩839,403 | ₩801,858 | ₩831,358 | +3.33% | 110.6만 |
|---|
| 2025.12.19 | ₩911,812 | ₩914,494 | ₩844,767 | ₩860,858 | -5.59% | 166.2만 |
|---|
| 2025.12.18 | ₩898,403 | ₩952,039 | ₩884,994 | ₩933,266 | +3.88% | 268만 |
|---|
| 2025.12.17 | ₩895,721 | ₩1,019,084 | ₩890,358 | ₩1,008,357 | +12.57% | 297.2만 |
|---|
| 2025.12.16 | ₩903,767 | ₩938,630 | ₩882,312 | ₩909,130 | +0.59% | 221.2만 |
|---|
| 2025.12.15 | ₩852,812 | ₩903,767 | ₩847,449 | ₩895,721 | +5.03% | 222.9만 |
|---|
| 2025.12.12 | ₩801,858 | ₩893,039 | ₩793,813 | ₩882,312 | +10.03% | 266만 |
|---|
| 2025.12.11 | ₩783,086 | ₩834,040 | ₩766,995 | ₩769,677 | -1.71% | 181.8만 |
|---|
| 2025.12.10 | ₩791,131 | ₩801,858 | ₩750,904 | ₩756,268 | -4.41% | 152.4만 |
|---|
| 2025.12.09 | ₩801,858 | ₩809,904 | ₩783,086 | ₩785,767 | -2.01% | 109.1만 |
|---|
| 2025.12.08 | ₩791,131 | ₩807,222 | ₩775,040 | ₩785,767 | -0.68% | 144.4만 |
|---|
| 2025.12.05 | ₩812,585 | ₩815,267 | ₩783,086 | ₩807,222 | -0.66% | 150.1만 |
|---|
| 2025.12.04 | ₩823,313 | ₩847,449 | ₩817,949 | ₩836,722 | +1.63% | 130만 |
|---|
| 2025.12.03 | ₩855,494 | ₩879,630 | ₩807,222 | ₩809,904 | -5.33% | 160.6만 |
|---|
| 2025.12.02 | ₩887,676 | ₩906,448 | ₩847,449 | ₩863,540 | -2.72% | 183만 |
|---|
| 2025.12.01 | ₩957,403 | ₩962,766 | ₩898,403 | ₩919,857 | -3.92% | 135.9만 |
|---|
| 2025.11.28 | ₩962,766 | ₩973,493 | ₩919,857 | ₩919,857 | -4.46% | 61.3만 |
|---|
| 2025.11.26 | ₩1,024,448 | ₩1,029,811 | ₩949,357 | ₩973,493 | -4.97% | 133.7만 |
|---|
| 2025.11.25 | ₩1,115,629 | ₩1,185,356 | ₩1,051,266 | ₩1,059,311 | -5.05% | 156.4만 |
|---|
| 2025.11.24 | ₩1,193,401 | ₩1,196,083 | ₩1,053,947 | ₩1,067,356 | -10.56% | 180.9만 |
|---|
| 2025.11.21 | ₩1,268,491 | ₩1,381,127 | ₩1,177,310 | ₩1,230,946 | -2.96% | 351.7만 |
|---|
| 2025.11.20 | ₩1,024,448 | ₩1,281,900 | ₩1,011,039 | ₩1,265,810 | +23.56% | 299.2만 |
|---|
| 2025.11.19 | ₩1,153,174 | ₩1,171,947 | ₩1,064,675 | ₩1,107,583 | -3.95% | 175.8만 |
|---|
| 2025.11.18 | ₩1,139,765 | ₩1,201,446 | ₩1,115,629 | ₩1,166,583 | +2.35% | 206.7만 |
|---|
| 2025.11.17 | ₩1,064,675 | ₩1,126,356 | ₩1,005,675 | ₩1,091,493 | +2.52% | 165.5만 |
|---|
| 2025.11.14 | ₩1,118,311 | ₩1,137,083 | ₩992,266 | ₩1,035,175 | -7.43% | 200.8만 |
|---|
| 2025.11.13 | ₩965,448 | ₩1,056,629 | ₩954,721 | ₩1,027,129 | +6.39% | 180.5만 |
|---|
| 2025.11.12 | ₩925,221 | ₩954,721 | ₩911,812 | ₩933,266 | +0.87% | 133.6만 |
|---|
| 2025.11.11 | ₩938,630 | ₩981,539 | ₩930,585 | ₩973,493 | +3.71% | 124.8만 |
|---|
| 2025.11.10 | ₩909,130 | ₩949,357 | ₩901,085 | ₩911,812 | +0.29% | 129.3만 |
|---|
| 2025.11.07 | ₩1,005,675 | ₩1,094,174 | ₩986,902 | ₩986,902 | -1.87% | 226.9만 |
|---|
| 2025.11.06 | ₩895,721 | ₩978,857 | ₩887,676 | ₩957,403 | +6.89% | 195.8만 |
|---|
| 2025.11.05 | ₩973,493 | ₩973,493 | ₩852,812 | ₩887,676 | -8.82% | 171.7만 |
|---|
| 2025.11.04 | ₩946,675 | ₩986,902 | ₩909,130 | ₩978,857 | +3.40% | 173만 |
|---|
| 2025.11.03 | ₩860,858 | ₩890,358 | ₩847,449 | ₩876,949 | +1.87% | 101.5만 |
|---|
| 2025.10.31 | ₩874,267 | ₩911,812 | ₩850,131 | ₩890,358 | +1.84% | 121.9만 |
|---|
| 2025.10.30 | ₩879,630 | ₩901,085 | ₩852,812 | ₩898,403 | +2.13% | 139.3만 |
|---|
| 2025.10.29 | ₩863,540 | ₩890,358 | ₩839,403 | ₩866,221 | +0.31% | 140.9만 |
|---|
| 2025.10.28 | ₩922,539 | ₩930,585 | ₩898,403 | ₩909,130 | -1.45% | 87.8만 |
|---|
| 2025.10.27 | ₩943,994 | ₩954,721 | ₩906,448 | ₩911,812 | -3.41% | 126만 |
|---|
| 2025.10.24 | ₩992,266 | ₩1,002,993 | ₩973,493 | ₩997,630 | +0.54% | 103.8만 |
|---|
| 2025.10.23 | ₩1,150,492 | ₩1,153,174 | ₩1,040,538 | ₩1,045,902 | -9.09% | 125.1만 |
|---|
| 2025.10.22 | ₩1,088,811 | ₩1,193,401 | ₩1,070,038 | ₩1,126,356 | +3.45% | 159만 |
|---|
| 2025.10.21 | ₩1,043,220 | ₩1,075,402 | ₩1,037,857 | ₩1,051,266 | +0.77% | 97.6만 |
|---|
| 2025.10.20 | ₩1,061,993 | ₩1,064,675 | ₩1,011,039 | ₩1,035,175 | -2.53% | 105.7만 |
|---|
| 2025.10.17 | ₩1,104,902 | ₩1,139,765 | ₩1,072,720 | ₩1,088,811 | -1.46% | 175.6만 |
|---|
| 2025.10.16 | ₩1,056,629 | ₩1,112,947 | ₩1,043,220 | ₩1,078,084 | +2.03% | 193.6만 |
|---|
| 2025.10.15 | ₩1,112,947 | ₩1,169,265 | ₩1,088,811 | ₩1,091,493 | -1.93% | 175.2만 |
|---|
| 2025.10.14 | ₩1,206,810 | ₩1,225,583 | ₩1,137,083 | ₩1,201,446 | -0.44% | 151.5만 |
|---|
| 2025.10.13 | ₩1,169,265 | ₩1,204,128 | ₩1,120,992 | ₩1,129,038 | -3.44% | 155.3만 |
|---|
| 2025.10.10 | ₩1,107,583 | ₩1,330,173 | ₩1,099,538 | ₩1,324,809 | +19.61% | 255.2만 |
|---|