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 | ₩43,240 | ₩46,589 | ₩43,226 | ₩45,896 | +6.14% | 7177.9만 |
| 2026.10.08 | ₩43,040 | ₩46,656 | ₩41,705 | ₩45,095 | +4.78% | 1.2억 |
| 2026.10.07 | ₩42,105 | ₩42,666 | ₩40,704 | ₩40,904 | -2.85% | 6746.8만 |
| 2026.10.06 | ₩38,782 | ₩39,730 | ₩38,195 | ₩39,543 | +1.96% | 5522만 |
| 2026.10.05 | ₩40,157 | ₩41,038 | ₩39,530 | ₩39,530 | -1.56% | 5070.8만 |
| 2026.10.02 | ₩39,223 | ₩40,010 | ₩37,982 | ₩39,650 | +1.09% | 1억 |
| 2026.10.01 | ₩43,974 | ₩45,228 | ₩41,505 | ₩42,386 | -3.61% | 9399.4만 |
| 2026.09.30 | ₩44,134 | ₩45,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,147 |
| +0.03% |
| 5411.4만 |
| 2026.09.29 | ₩43,800 | ₩44,895 | ₩42,653 | ₩44,387 | +1.34% | 7261만 |
|---|
| 2026.09.28 | ₩44,267 | ₩47,977 | ₩43,734 | ₩45,949 | +3.80% | 7626.6만 |
|---|
| 2026.09.25 | ₩44,000 | ₩44,561 | ₩42,572 | ₩43,280 | -1.64% | 6887.9만 |
|---|
| 2026.09.24 | ₩47,310 | ₩47,844 | ₩44,614 | ₩44,881 | -5.13% | 8460.2만 |
|---|
| 2026.09.23 | ₩43,867 | ₩46,790 | ₩43,547 | ₩44,921 | +2.40% | 8248.9만 |
|---|
| 2026.09.22 | ₩48,017 | ₩48,058 | ₩43,040 | ₩43,266 | -9.89% | 8601.2만 |
|---|
| 2026.09.21 | ₩51,714 | ₩52,728 | ₩46,283 | ₩47,150 | -8.83% | 8575.9만 |
|---|
| 2026.09.18 | ₩58,867 | ₩59,068 | ₩55,344 | ₩55,371 | -5.94% | 5538.9만 |
|---|
| 2026.09.17 | ₩61,016 | ₩61,844 | ₩59,615 | ₩60,042 | -1.60% | 5111.6만 |
|---|
| 2026.09.16 | ₩64,793 | ₩69,050 | ₩63,485 | ₩66,875 | +3.21% | 5850.8만 |
|---|
| 2026.09.15 | ₩66,555 | ₩69,130 | ₩65,740 | ₩68,196 | +2.47% | 4108.8만 |
|---|
| 2026.09.14 | ₩68,877 | ₩69,691 | ₩67,008 | ₩69,037 | +0.23% | 6251만 |
|---|
| 2026.09.11 | ₩59,641 | ₩61,150 | ₩57,546 | ₩58,907 | -1.23% | 6389.1만 |
|---|
| 2026.09.10 | ₩62,084 | ₩63,378 | ₩60,722 | ₩62,377 | +0.47% | 5681.4만 |
|---|
| 2026.09.09 | ₩59,788 | ₩59,815 | ₩56,479 | ₩57,706 | -3.48% | 5355.6만 |
|---|
| 2026.09.08 | ₩58,120 | ₩59,828 | ₩56,732 | ₩58,827 | +1.22% | 5666.4만 |
|---|
| 2026.09.04 | ₩66,141 | ₩67,008 | ₩61,523 | ₩61,844 | -6.50% | 5533.4만 |
|---|
| 2026.09.03 | ₩71,399 | ₩74,322 | ₩68,436 | ₩68,863 | -3.55% | 4250.8만 |
|---|
| 2026.09.02 | ₩70,465 | ₩72,587 | ₩68,129 | ₩69,170 | -1.84% | 4352.5만 |
|---|
| 2026.09.01 | ₩69,237 | ₩71,653 | ₩67,929 | ₩69,691 | +0.66% | 4669.1만 |
|---|
| 2026.08.31 | ₩65,754 | ₩67,048 | ₩64,179 | ₩65,420 | -0.51% | 3304.6만 |
|---|
| 2026.08.28 | ₩62,204 | ₩67,035 | ₩61,590 | ₩66,488 | +6.89% | 4930.5만 |
|---|
| 2026.08.27 | ₩60,616 | ₩63,672 | ₩59,668 | ₩60,522 | -0.15% | 4314.9만 |
|---|
| 2026.08.26 | ₩65,407 | ₩66,581 | ₩63,885 | ₩64,179 | -1.88% | 3521.2만 |
|---|
| 2026.08.25 | ₩63,819 | ₩66,501 | ₩62,271 | ₩64,619 | +1.25% | 3432.9만 |
|---|
| 2026.08.24 | ₩65,580 | ₩70,478 | ₩65,567 | ₩67,729 | +3.28% | 4645.9만 |
|---|
| 2026.08.21 | ₩59,615 | ₩64,673 | ₩59,588 | ₩62,764 | +5.28% | 3872.2만 |
|---|
| 2026.08.20 | ₩63,165 | ₩64,446 | ₩60,682 | ₩61,723 | -2.28% | 4591.6만 |
|---|
| 2026.08.19 | ₩57,159 | ₩64,513 | ₩56,692 | ₩62,791 | +9.85% | 6928.1만 |
|---|
| 2026.08.18 | ₩57,239 | ₩61,163 | ₩55,971 | ₩58,974 | +3.03% | 7577.1만 |
|---|
| 2026.08.17 | ₩51,581 | ₩52,168 | ₩49,232 | ₩51,194 | -0.75% | 5910만 |
|---|
| 2026.08.14 | ₩54,196 | ₩55,945 | ₩53,022 | ₩53,756 | -0.81% | 4455.1만 |
|---|
| 2026.08.13 | ₩54,730 | ₩54,904 | ₩50,126 | ₩53,543 | -2.17% | 6646.1만 |
|---|
| 2026.08.12 | ₩52,448 | ₩54,824 | ₩52,422 | ₩54,677 | +4.25% | 5100.2만 |
|---|
| 2026.08.11 | ₩57,399 | ₩60,269 | ₩57,186 | ₩58,761 | +2.37% | 3713.2만 |
|---|
| 2026.08.10 | ₩55,184 | ₩60,429 | ₩54,904 | ₩60,335 | +9.33% | 4182.2만 |
|---|
| 2026.08.07 | ₩55,438 | ₩60,162 | ₩54,584 | ₩56,158 | +1.30% | 5760.5만 |
|---|
| 2026.08.06 | ₩62,938 | ₩65,167 | ₩56,265 | ₩59,735 | -5.09% | 7092.1만 |
|---|
| 2026.08.05 | ₩58,427 | ₩60,843 | ₩54,984 | ₩60,162 | +2.97% | 6523.3만 |
|---|
| 2026.08.04 | ₩62,110 | ₩63,165 | ₩55,264 | ₩56,492 | -9.05% | 8374.6만 |
|---|
| 2026.08.03 | ₩77,725 | ₩80,434 | ₩69,571 | ₩70,838 | -8.86% | 6776.9만 |
|---|
| 2026.07.31 | ₩62,818 | ₩73,668 | ₩60,295 | ₩72,427 | +15.30% | 9761.1만 |
|---|
| 2026.07.30 | ₩80,381 | ₩82,756 | ₩68,917 | ₩71,959 | -10.48% | 8378만 |
|---|
| 2026.07.29 | ₩85,372 | ₩97,823 | ₩81,462 | ₩97,623 | +14.35% | 7834.2만 |
|---|
| 2026.07.28 | ₩81,782 | ₩88,468 | ₩80,821 | ₩83,904 | +2.59% | 7052.4만 |
|---|
| 2026.07.27 | ₩66,848 | ₩79,633 | ₩66,061 | ₩73,307 | +9.66% | 6725.7만 |
|---|
| 2026.07.24 | ₩63,098 | ₩70,491 | ₩61,924 | ₩68,770 | +8.99% | 6310.9만 |
|---|
| 2026.07.23 | ₩62,711 | ₩63,178 | ₩58,614 | ₩60,869 | -2.94% | 6854.3만 |
|---|
| 2026.07.22 | ₩64,820 | ₩64,820 | ₩57,546 | ₩59,415 | -8.34% | 5945만 |
|---|
| 2026.07.21 | ₩61,844 | ₩65,514 | ₩59,308 | ₩60,229 | -2.61% | 6651.5만 |
|---|
| 2026.07.20 | ₩68,316 | ₩72,613 | ₩65,540 | ₩72,053 | +5.47% | 5349만 |
|---|
| 2026.07.17 | ₩78,192 | ₩82,209 | ₩68,516 | ₩73,201 | -6.38% | 1.1억 |
|---|
| 2026.07.16 | ₩66,421 | ₩71,185 | ₩64,473 | ₩69,424 | +4.52% | 6258.2만 |
|---|
| 2026.07.15 | ₩55,024 | ₩66,314 | ₩54,930 | ₩61,363 | +11.52% | 5270.2만 |
|---|
| 2026.07.14 | ₩52,982 | ₩60,055 | ₩52,982 | ₩57,119 | +7.81% | 4931.5만 |
|---|
| 2026.07.13 | ₩59,254 | ₩63,125 | ₩58,454 | ₩62,057 | +4.73% | 6133.7만 |
|---|
| 2026.07.10 | ₩56,986 | ₩58,587 | ₩53,249 | ₩54,450 | -4.45% | 5260.5만 |
|---|
| 2026.07.09 | ₩51,647 | ₩54,984 | ₩50,046 | ₩54,317 | +5.17% | 6841.7만 |
|---|
| 2026.07.08 | ₩66,461 | ₩66,595 | ₩59,521 | ₩60,055 | -9.64% | 8432.1만 |
|---|
| 2026.07.07 | ₩64,059 | ₩68,596 | ₩62,190 | ₩64,059 | 0.00% | 6907.8만 |
|---|
| 2026.07.06 | ₩54,850 | ₩55,785 | ₩50,313 | ₩55,651 | +1.46% | 5448.7만 |
|---|
| 2026.07.02 | ₩51,247 | ₩63,258 | ₩49,512 | ₩60,189 | +17.45% | 9309.2만 |
|---|
| 2026.07.01 | ₩47,911 | ₩51,914 | ₩46,843 | ₩51,514 | +7.52% | 6895만 |
|---|
| 2026.06.30 | ₩48,845 | ₩49,112 | ₩42,306 | ₩43,240 | -11.48% | 5852.1만 |
|---|
| 2026.06.29 | ₩55,518 | ₩61,790 | ₩49,379 | ₩49,646 | -10.58% | 7787.7만 |
|---|
| 2026.06.26 | ₩53,916 | ₩56,719 | ₩52,715 | ₩56,585 | +4.95% | 6880.2만 |
|---|
| 2026.06.25 | ₩45,108 | ₩55,384 | ₩44,975 | ₩48,445 | +7.40% | 7776만 |
|---|
| 2026.06.24 | ₩53,382 | ₩58,587 | ₩52,315 | ₩54,450 | +2.00% | 8263만 |
|---|
| 2026.06.23 | ₩53,249 | ₩55,117 | ₩50,713 | ₩53,916 | +1.25% | 8862.5만 |
|---|
| 2026.06.22 | ₩44,441 | ₩46,576 | ₩43,907 | ₩44,040 | -0.90% | 4757.9만 |
|---|
| 2026.06.18 | ₩51,514 | ₩51,647 | ₩46,042 | ₩47,911 | -6.99% | 7111.6만 |
|---|
| 2026.06.17 | ₩55,651 | ₩59,521 | ₩52,315 | ₩59,521 | +6.95% | 6594만 |
|---|
| 2026.06.16 | ₩53,783 | ₩62,057 | ₩52,181 | ₩61,790 | +14.89% | 6162.6만 |
|---|
| 2026.06.15 | ₩54,317 | ₩55,651 | ₩52,181 | ₩52,715 | -2.95% | 4656.9만 |
|---|
| 2026.06.12 | ₩66,861 | ₩68,730 | ₩60,589 | ₩62,991 | -5.79% | 6348.1만 |
|---|
| 2026.06.11 | ₩81,408 | ₩81,408 | ₩65,393 | ₩66,328 | -18.52% | 9101.1만 |
|---|
| 2026.06.10 | ₩83,277 | ₩88,748 | ₩74,735 | ₩87,681 | +5.29% | 1.2억 |
|---|
| 2026.06.09 | ₩70,064 | ₩94,887 | ₩68,596 | ₩79,139 | +12.95% | 1.4억 |
|---|
| 2026.06.08 | ₩76,203 | ₩80,741 | ₩70,331 | ₩75,936 | -0.35% | 8056.6만 |
|---|
| 2026.06.05 | ₩78,205 | ₩91,417 | ₩77,271 | ₩91,284 | +16.72% | 9726.9만 |
|---|
| 2026.06.04 | ₩74,335 | ₩77,538 | ₩66,728 | ₩69,397 | -6.64% | 6657.6만 |
|---|
| 2026.06.03 | ₩65,127 | ₩71,399 | ₩64,326 | ₩65,527 | +0.61% | 6344.2만 |
|---|
| 2026.06.02 | ₩77,404 | ₩79,139 | ₩68,730 | ₩68,997 | -10.86% | 4805만 |
|---|
| 2026.06.01 | ₩87,414 | ₩89,949 | ₩80,741 | ₩83,543 | -4.43% | 3306.9만 |
|---|
| 2026.05.29 | ₩81,542 | ₩86,613 | ₩78,872 | ₩84,478 | +3.60% | 3077.2만 |
|---|
| 2026.05.28 | ₩86,613 | ₩91,150 | ₩81,408 | ₩84,211 | -2.77% | 3531.1만 |
|---|
| 2026.05.27 | ₩77,805 | ₩92,218 | ₩77,805 | ₩87,147 | +12.01% | 5373.1만 |
|---|
| 2026.05.26 | ₩92,085 | ₩92,752 | ₩82,609 | ₩83,944 | -8.84% | 4036.8만 |
|---|
| 2026.05.22 | ₩106,765 | ₩107,566 | ₩100,092 | ₩103,161 | -3.37% | 2825.4만 |
|---|
| 2026.05.21 | ₩115,439 | ₩117,174 | ₩109,567 | ₩110,635 | -4.16% | 2571.8만 |
|---|
| 2026.05.20 | ₩124,114 | ₩124,781 | ₩113,571 | ₩113,971 | -8.17% | 2828.4만 |
|---|
| 2026.05.19 | ₩141,997 | ₩147,736 | ₩125,048 | ₩132,522 | -6.67% | 5391.9만 |
|---|
| 2026.05.18 | ₩117,041 | ₩139,728 | ₩115,840 | ₩132,789 | +13.45% | 4114.6만 |
|---|
| 2026.05.15 | ₩121,845 | ₩125,315 | ₩117,441 | ₩123,180 | +1.10% | 4028.1만 |
|---|
| 2026.05.14 | ₩112,503 | ₩115,173 | ₩108,366 | ₩110,368 | -1.90% | 2549.2만 |
|---|
| 2026.05.13 | ₩111,836 | ₩119,843 | ₩108,633 | ₩111,436 | -0.36% | 3560.8만 |
|---|
| 2026.05.12 | ₩116,774 | ₩132,255 | ₩114,105 | ₩119,443 | +2.29% | 5199만 |
|---|
| 2026.05.11 | ₩115,439 | ₩117,041 | ₩108,767 | ₩109,434 | -5.20% | 3007.2만 |
|---|
| 2026.05.08 | ₩131,588 | ₩133,056 | ₩117,975 | ₩118,109 | -10.24% | 3131.9만 |
|---|
| 2026.05.07 | ₩133,723 | ₩145,200 | ₩133,056 | ₩141,463 | +5.79% | 2888.7만 |
|---|
| 2026.05.06 | ₩139,195 | ₩148,670 | ₩130,787 | ₩130,920 | -5.94% | 3345.5만 |
|---|
| 2026.05.05 | ₩166,820 | ₩168,021 | ₩149,604 | ₩153,608 | -7.92% | 2140만 |
|---|
| 2026.05.04 | ₩170,824 | ₩182,034 | ₩168,822 | ₩176,963 | +3.59% | 1353.7만 |
|---|
| 2026.05.01 | ₩181,634 | ₩185,370 | ₩171,758 | ₩173,226 | -4.63% | 1245.7만 |
|---|
| 2026.04.30 | ₩184,703 | ₩193,378 | ₩176,829 | ₩177,496 | -3.90% | 1924.5만 |
|---|
| 2026.04.29 | ₩198,983 | ₩203,387 | ₩191,910 | ₩192,177 | -3.42% | 1513.5만 |
|---|
| 2026.04.28 | ₩209,659 | ₩217,133 | ₩199,250 | ₩208,058 | -0.76% | 2378.7만 |
|---|
| 2026.04.27 | ₩180,299 | ₩195,246 | ₩178,965 | ₩187,239 | +3.85% | 2053.2만 |
|---|
| 2026.04.24 | ₩186,705 | ₩195,647 | ₩177,496 | ₩180,433 | -3.36% | 2327.3만 |
|---|
| 2026.04.23 | ₩218,201 | ₩220,469 | ₩200,985 | ₩209,526 | -3.98% | 1915.5만 |
|---|
| 2026.04.22 | ₩231,813 | ₩239,554 | ₩223,138 | ₩224,206 | -3.28% | 1110만 |
|---|
| 2026.04.21 | ₩243,557 | ₩250,363 | ₩238,219 | ₩242,890 | -0.27% | 1010.3만 |
|---|
| 2026.04.20 | ₩248,762 | ₩259,038 | ₩246,093 | ₩248,629 | -0.05% | 795.4만 |
|---|
| 2026.04.17 | ₩256,636 | ₩264,243 | ₩251,698 | ₩251,831 | -1.87% | 1021만 |
|---|
| 2026.04.16 | ₩281,993 | ₩287,731 | ₩267,846 | ₩270,649 | -4.02% | 883.1만 |
|---|
| 2026.04.15 | ₩283,327 | ₩299,342 | ₩278,923 | ₩279,457 | -1.37% | 810.6만 |
|---|
| 2026.04.14 | ₩288,265 | ₩298,141 | ₩280,258 | ₩280,925 | -2.55% | 710.7만 |
|---|
| 2026.04.13 | ₩319,227 | ₩320,695 | ₩297,874 | ₩299,208 | -6.27% | 757.9만 |
|---|
| 2026.04.10 | ₩325,366 | ₩325,900 | ₩307,082 | ₩316,157 | -2.83% | 857.8만 |
|---|
| 2026.04.09 | ₩357,128 | ₩357,128 | ₩334,841 | ₩336,309 | -5.83% | 764만 |
|---|
| 2026.04.08 | ₩369,673 | ₩391,160 | ₩356,995 | ₩359,797 | -2.67% | 882.6만 |
|---|
| 2026.04.07 | ₩464,694 | ₩483,911 | ₩446,143 | ₩446,143 | -3.99% | 624.2만 |
|---|
| 2026.04.06 | ₩469,498 | ₩478,707 | ₩453,884 | ₩461,090 | -1.79% | 421.1만 |
|---|
| 2026.04.02 | ₩541,431 | ₩541,698 | ₩476,838 | ₩479,507 | -11.44% | 657.9만 |
|---|
| 2026.04.01 | ₩508,067 | ₩513,672 | ₩464,160 | ₩483,911 | -4.75% | 721.8만 |
|---|
| 2026.03.31 | ₩612,163 | ₩618,969 | ₩528,619 | ₩531,956 | -13.10% | 560만 |
|---|
| 2026.03.30 | ₩560,515 | ₩664,077 | ₩554,777 | ₩650,465 | +16.05% | 555.3만 |
|---|
| 2026.03.27 | ₩559,714 | ₩583,336 | ₩544,500 | ₩575,195 | +2.77% | 410.9만 |
|---|
| 2026.03.26 | ₩504,997 | ₩550,639 | ₩503,129 | ₩549,572 | +8.83% | 467.6만 |
|---|
| 2026.03.25 | ₩484,712 | ₩494,588 | ₩470,165 | ₩480,709 | -0.83% | 430.2만 |
|---|
| 2026.03.24 | ₩534,892 | ₩534,892 | ₩489,784 | ₩499,926 | -6.54% | 438.3만 |
|---|
| 2026.03.23 | ₩507,266 | ₩531,021 | ₩483,378 | ₩523,014 | +3.10% | 548.5만 |
|---|
| 2026.03.20 | ₩511,403 | ₩563,985 | ₩504,063 | ₩542,632 | +6.11% | 432만 |
|---|
| 2026.03.19 | ₩560,515 | ₩570,257 | ₩496,857 | ₩508,601 | -9.26% | 494.7만 |
|---|
| 2026.03.18 | ₩507,533 | ₩517,009 | ₩493,921 | ₩516,475 | +1.76% | 362.2만 |
|---|
| 2026.03.17 | ₩506,199 | ₩523,948 | ₩503,930 | ₩508,067 | +0.37% | 286.3만 |
|---|
| 2026.03.16 | ₩515,274 | ₩527,418 | ₩499,125 | ₩518,610 | +0.65% | 346.3만 |
|---|
| 2026.03.13 | ₩537,961 | ₩560,248 | ₩516,208 | ₩551,173 | +2.46% | 511.6만 |
|---|
| 2026.03.12 | ₩527,151 | ₩564,519 | ₩525,016 | ₩557,179 | +5.70% | 554.6만 |
|---|
| 2026.03.11 | ₩510,870 | ₩512,204 | ₩489,383 | ₩503,529 | -1.44% | 561.9만 |
|---|
| 2026.03.10 | ₩531,689 | ₩531,689 | ₩487,782 | ₩518,076 | -2.56% | 758.5만 |
|---|
| 2026.03.09 | ₩630,980 | ₩644,059 | ₩526,751 | ₩530,888 | -15.86% | 1295.5만 |
|---|
| 2026.03.06 | ₩579,466 | ₩612,563 | ₩547,837 | ₩602,821 | +4.03% | 1260.7만 |
|---|
| 2026.03.05 | ₩528,352 | ₩567,188 | ₩507,533 | ₩535,025 | +1.26% | 769.2만 |
|---|
| 2026.03.04 | ₩525,817 | ₩541,831 | ₩504,464 | ₩515,140 | -2.03% | 429.1만 |
|---|
| 2026.03.03 | ₩533,824 | ₩565,853 | ₩531,155 | ₩549,839 | +3.00% | 631.4만 |
|---|
| 2026.03.02 | ₩515,140 | ₩515,140 | ₩477,772 | ₩477,772 | -7.25% | 498.2만 |
|---|
| 2026.02.27 | ₩488,449 | ₩493,787 | ₩469,765 | ₩477,772 | -2.19% | 364.6만 |
|---|
| 2026.02.26 | ₩427,059 | ₩483,111 | ₩427,059 | ₩459,089 | +7.50% | 494.5만 |
|---|
| 2026.02.25 | ₩427,059 | ₩429,728 | ₩419,052 | ₩424,390 | -0.63% | 181.6만 |
|---|
| 2026.02.24 | ₩445,743 | ₩459,089 | ₩432,397 | ₩443,074 | -0.60% | 303.4만 |
|---|
| 2026.02.23 | ₩461,758 | ₩477,772 | ₩448,412 | ₩464,427 | +0.58% | 246.9만 |
|---|
| 2026.02.20 | ₩480,442 | ₩480,442 | ₩445,743 | ₩453,750 | -5.56% | 378.7만 |
|---|
| 2026.02.19 | ₩475,103 | ₩483,111 | ₩464,427 | ₩467,096 | -1.69% | 270.4만 |
|---|
| 2026.02.18 | ₩467,096 | ₩477,772 | ₩443,074 | ₩456,420 | -2.29% | 291.9만 |
|---|
| 2026.02.17 | ₩493,787 | ₩509,802 | ₩461,758 | ₩472,434 | -4.32% | 411.9만 |
|---|
| 2026.02.13 | ₩477,772 | ₩496,456 | ₩459,089 | ₩469,765 | -1.68% | 330만 |
|---|
| 2026.02.12 | ₩440,405 | ₩485,780 | ₩432,397 | ₩483,111 | +9.70% | 428만 |
|---|
| 2026.02.11 | ₩459,089 | ₩488,449 | ₩443,074 | ₩448,412 | -2.33% | 438.1만 |
|---|
| 2026.02.10 | ₩477,772 | ₩501,795 | ₩472,434 | ₩485,780 | +1.68% | 225.2만 |
|---|
| 2026.02.09 | ₩515,140 | ₩520,478 | ₩472,434 | ₩483,111 | -6.22% | 213.3만 |
|---|
| 2026.02.06 | ₩563,184 | ₩568,523 | ₩493,787 | ₩499,125 | -11.37% | 293만 |
|---|
| 2026.02.05 | ₩616,567 | ₩632,581 | ₩568,523 | ₩597,883 | -3.03% | 492.5만 |
|---|
| 2026.02.04 | ₩541,831 | ₩629,912 | ₩528,486 | ₩595,214 | +9.85% | 536.7만 |
|---|
| 2026.02.03 | ₩483,111 | ₩560,515 | ₩477,772 | ₩525,817 | +8.84% | 391만 |
|---|
| 2026.02.02 | ₩547,170 | ₩547,170 | ₩480,442 | ₩493,787 | -9.76% | 293.5만 |
|---|
| 2026.01.30 | ₩491,118 | ₩536,493 | ₩472,434 | ₩525,817 | +7.07% | 313.4만 |
|---|
| 2026.01.29 | ₩469,765 | ₩520,478 | ₩459,089 | ₩469,765 | 0.00% | 307.8만 |
|---|
| 2026.01.28 | ₩480,442 | ₩488,449 | ₩464,427 | ₩469,765 | -2.22% | 253.4만 |
|---|
| 2026.01.27 | ₩525,817 | ₩533,824 | ₩501,795 | ₩509,802 | -3.05% | 176.6만 |
|---|
| 2026.01.26 | ₩549,839 | ₩560,515 | ₩539,162 | ₩549,839 | 0.00% | 170.4만 |
|---|
| 2026.01.23 | ₩533,824 | ₩555,177 | ₩525,817 | ₩539,162 | +1.00% | 214.4만 |
|---|
| 2026.01.22 | ₩499,125 | ₩531,155 | ₩496,456 | ₩523,148 | +4.81% | 134.8만 |
|---|
| 2026.01.21 | ₩557,846 | ₩565,853 | ₩512,471 | ₩525,817 | -5.74% | 290.1만 |
|---|
| 2026.01.20 | ₩587,206 | ₩589,876 | ₩552,508 | ₩579,199 | -1.36% | 260.5만 |
|---|
| 2026.01.16 | ₩552,508 | ₩568,523 | ₩544,500 | ₩557,846 | +0.97% | 153.2만 |
|---|
| 2026.01.15 | ₩552,508 | ₩581,868 | ₩547,170 | ₩579,199 | +4.83% | 190.5만 |
|---|
| 2026.01.14 | ₩613,898 | ₩637,920 | ₩608,559 | ₩608,559 | -0.87% | 217.4만 |
|---|
| 2026.01.13 | ₩608,559 | ₩611,228 | ₩587,206 | ₩605,890 | -0.44% | 188.9만 |
|---|
| 2026.01.12 | ₩648,596 | ₩651,265 | ₩613,898 | ₩619,236 | -4.53% | 110.4만 |
|---|
| 2026.01.09 | ₩667,280 | ₩680,626 | ₩616,567 | ₩629,912 | -5.60% | 199.5만 |
|---|
| 2026.01.08 | ₩661,942 | ₩707,317 | ₩661,942 | ₩685,964 | +3.63% | 210.4만 |
|---|
| 2026.01.07 | ₩656,604 | ₩672,618 | ₩648,596 | ₩653,934 | -0.41% | 135.9만 |
|---|
| 2026.01.06 | ₩672,618 | ₩677,956 | ₩632,581 | ₩635,251 | -5.56% | 249.8만 |
|---|
| 2026.01.05 | ₩688,633 | ₩712,655 | ₩672,618 | ₩704,648 | +2.33% | 169.2만 |
|---|
| 2026.01.02 | ₩776,714 | ₩776,714 | ₩717,993 | ₩734,008 | -5.50% | 231.3만 |
|---|
| 2025.12.31 | ₩803,405 | ₩838,104 | ₩798,067 | ₩835,435 | +3.99% | 76.5만 |
|---|
| 2025.12.30 | ₩800,736 | ₩808,743 | ₩787,390 | ₩808,743 | +1.00% | 68.7만 |
|---|
| 2025.12.29 | ₩822,089 | ₩832,765 | ₩795,398 | ₩806,074 | -1.95% | 108.5만 |
|---|
| 2025.12.26 | ₩784,721 | ₩806,074 | ₩784,721 | ₩798,067 | +1.70% | 62.1만 |
|---|
| 2025.12.24 | ₩806,074 | ₩808,743 | ₩792,729 | ₩798,067 | -0.99% | 39.3만 |
|---|
| 2025.12.23 | ₩827,427 | ₩835,435 | ₩803,405 | ₩803,405 | -2.90% | 88.3만 |
|---|
| 2025.12.22 | ₩800,736 | ₩835,435 | ₩798,067 | ₩827,427 | +3.33% | 110.6만 |
|---|
| 2025.12.19 | ₩907,501 | ₩910,170 | ₩840,773 | ₩856,788 | -5.59% | 166.2만 |
|---|
| 2025.12.18 | ₩894,155 | ₩947,538 | ₩880,810 | ₩928,854 | +3.88% | 268만 |
|---|
| 2025.12.17 | ₩891,486 | ₩1,014,266 | ₩886,148 | ₩1,003,589 | +12.57% | 297.2만 |
|---|
| 2025.12.16 | ₩899,493 | ₩934,192 | ₩878,140 | ₩904,832 | +0.59% | 221.2만 |
|---|
| 2025.12.15 | ₩848,780 | ₩899,493 | ₩843,442 | ₩891,486 | +5.03% | 222.9만 |
|---|
| 2025.12.12 | ₩798,067 | ₩888,817 | ₩790,060 | ₩878,140 | +10.03% | 266만 |
|---|
| 2025.12.11 | ₩779,383 | ₩830,096 | ₩763,368 | ₩766,037 | -1.71% | 181.8만 |
|---|
| 2025.12.10 | ₩787,390 | ₩798,067 | ₩747,354 | ₩752,692 | -4.41% | 152.4만 |
|---|
| 2025.12.09 | ₩798,067 | ₩806,074 | ₩779,383 | ₩782,052 | -2.01% | 109.1만 |
|---|
| 2025.12.08 | ₩787,390 | ₩803,405 | ₩771,376 | ₩782,052 | -0.68% | 144.4만 |
|---|
| 2025.12.05 | ₩808,743 | ₩811,412 | ₩779,383 | ₩803,405 | -0.66% | 150.1만 |
|---|
| 2025.12.04 | ₩819,420 | ₩843,442 | ₩814,082 | ₩832,765 | +1.63% | 130만 |
|---|
| 2025.12.03 | ₩851,449 | ₩875,471 | ₩803,405 | ₩806,074 | -5.33% | 160.6만 |
|---|
| 2025.12.02 | ₩883,479 | ₩902,163 | ₩843,442 | ₩859,457 | -2.72% | 183만 |
|---|
| 2025.12.01 | ₩952,876 | ₩958,214 | ₩894,155 | ₩915,508 | -3.92% | 135.9만 |
|---|
| 2025.11.28 | ₩958,214 | ₩968,891 | ₩915,508 | ₩915,508 | -4.46% | 61.3만 |
|---|
| 2025.11.26 | ₩1,019,604 | ₩1,024,942 | ₩944,868 | ₩968,891 | -4.97% | 133.7만 |
|---|
| 2025.11.25 | ₩1,110,354 | ₩1,179,751 | ₩1,046,295 | ₩1,054,302 | -5.05% | 156.4만 |
|---|
| 2025.11.24 | ₩1,187,758 | ₩1,190,428 | ₩1,048,964 | ₩1,062,310 | -10.56% | 180.9만 |
|---|
| 2025.11.21 | ₩1,262,494 | ₩1,374,597 | ₩1,171,744 | ₩1,225,126 | -2.96% | 351.7만 |
|---|
| 2025.11.20 | ₩1,019,604 | ₩1,275,839 | ₩1,006,258 | ₩1,259,825 | +23.56% | 299.2만 |
|---|
| 2025.11.19 | ₩1,147,722 | ₩1,166,405 | ₩1,059,641 | ₩1,102,347 | -3.95% | 175.8만 |
|---|
| 2025.11.18 | ₩1,134,376 | ₩1,195,766 | ₩1,110,354 | ₩1,161,067 | +2.35% | 206.7만 |
|---|
| 2025.11.17 | ₩1,059,641 | ₩1,121,030 | ₩1,000,920 | ₩1,086,332 | +2.52% | 165.5만 |
|---|
| 2025.11.14 | ₩1,113,023 | ₩1,131,707 | ₩987,574 | ₩1,030,280 | -7.43% | 200.8만 |
|---|
| 2025.11.13 | ₩960,883 | ₩1,051,633 | ₩950,207 | ₩1,022,273 | +6.39% | 180.5만 |
|---|
| 2025.11.12 | ₩920,846 | ₩950,207 | ₩907,501 | ₩928,854 | +0.87% | 133.6만 |
|---|
| 2025.11.11 | ₩934,192 | ₩976,898 | ₩926,185 | ₩968,891 | +3.71% | 124.8만 |
|---|
| 2025.11.10 | ₩904,832 | ₩944,868 | ₩896,824 | ₩907,501 | +0.29% | 129.3만 |
|---|
| 2025.11.07 | ₩1,000,920 | ₩1,089,001 | ₩982,236 | ₩982,236 | -1.87% | 226.9만 |
|---|
| 2025.11.06 | ₩891,486 | ₩974,229 | ₩883,479 | ₩952,876 | +6.89% | 195.8만 |
|---|
| 2025.11.05 | ₩968,891 | ₩968,891 | ₩848,780 | ₩883,479 | -8.82% | 171.7만 |
|---|
| 2025.11.04 | ₩942,199 | ₩982,236 | ₩904,832 | ₩974,229 | +3.40% | 173만 |
|---|
| 2025.11.03 | ₩856,788 | ₩886,148 | ₩843,442 | ₩872,802 | +1.87% | 101.5만 |
|---|
| 2025.10.31 | ₩870,133 | ₩907,501 | ₩846,111 | ₩886,148 | +1.84% | 121.9만 |
|---|
| 2025.10.30 | ₩875,471 | ₩896,824 | ₩848,780 | ₩894,155 | +2.13% | 139.3만 |
|---|
| 2025.10.29 | ₩859,457 | ₩886,148 | ₩835,435 | ₩862,126 | +0.31% | 140.9만 |
|---|
| 2025.10.28 | ₩918,177 | ₩926,185 | ₩894,155 | ₩904,832 | -1.45% | 87.8만 |
|---|
| 2025.10.27 | ₩939,530 | ₩950,207 | ₩902,163 | ₩907,501 | -3.41% | 126만 |
|---|
| 2025.10.24 | ₩987,574 | ₩998,251 | ₩968,891 | ₩992,913 | +0.54% | 103.8만 |
|---|
| 2025.10.23 | ₩1,145,052 | ₩1,147,722 | ₩1,035,619 | ₩1,040,957 | -9.09% | 125.1만 |
|---|
| 2025.10.22 | ₩1,083,663 | ₩1,187,758 | ₩1,064,979 | ₩1,121,030 | +3.45% | 159만 |
|---|
| 2025.10.21 | ₩1,038,288 | ₩1,070,317 | ₩1,032,949 | ₩1,046,295 | +0.77% | 97.6만 |
|---|
| 2025.10.20 | ₩1,056,972 | ₩1,059,641 | ₩1,006,258 | ₩1,030,280 | -2.53% | 105.7만 |
|---|
| 2025.10.17 | ₩1,099,677 | ₩1,134,376 | ₩1,067,648 | ₩1,083,663 | -1.46% | 175.6만 |
|---|
| 2025.10.16 | ₩1,051,633 | ₩1,107,685 | ₩1,038,288 | ₩1,072,986 | +2.03% | 193.6만 |
|---|
| 2025.10.15 | ₩1,107,685 | ₩1,163,736 | ₩1,083,663 | ₩1,086,332 | -1.93% | 175.2만 |
|---|
| 2025.10.14 | ₩1,201,104 | ₩1,219,788 | ₩1,131,707 | ₩1,195,766 | -0.44% | 151.5만 |
|---|
| 2025.10.13 | ₩1,163,736 | ₩1,198,435 | ₩1,115,692 | ₩1,123,700 | -3.44% | 155.3만 |
|---|
| 2025.10.10 | ₩1,102,347 | ₩1,323,884 | ₩1,094,339 | ₩1,318,545 | +19.61% | 255.2만 |
|---|