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 | ₩43,260 | ₩46,611 | ₩43,246 | ₩45,917 | +6.14% | 7177.9만 |
| 2026.10.08 | ₩43,060 | ₩46,678 | ₩41,724 | ₩45,116 | +4.78% | 1.2억 |
| 2026.10.07 | ₩42,125 | ₩42,686 | ₩40,723 | ₩40,923 | -2.85% | 6746.8만 |
| 2026.10.06 | ₩38,800 | ₩39,748 | ₩38,213 | ₩39,561 | +1.96% | 5522만 |
| 2026.10.05 | ₩40,176 | ₩41,057 | ₩39,548 | ₩39,548 | -1.56% | 5070.8만 |
| 2026.10.02 | ₩39,241 | ₩40,029 | ₩37,999 | ₩39,668 | +1.09% | 1억 |
| 2026.10.01 | ₩43,994 | ₩45,249 | ₩41,524 | ₩42,405 | -3.61% | 9399.4만 |
| 2026.09.30 | ₩44,154 | ₩45,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,168 |
| +0.03% |
| 5411.4만 |
| 2026.09.29 | ₩43,821 | ₩44,915 | ₩42,672 | ₩44,408 | +1.34% | 7261만 |
|---|
| 2026.09.28 | ₩44,288 | ₩48,000 | ₩43,754 | ₩45,970 | +3.80% | 7626.6만 |
|---|
| 2026.09.25 | ₩44,021 | ₩44,582 | ₩42,592 | ₩43,300 | -1.64% | 6887.9만 |
|---|
| 2026.09.24 | ₩47,332 | ₩47,866 | ₩44,635 | ₩44,902 | -5.13% | 8460.2만 |
|---|
| 2026.09.23 | ₩43,887 | ₩46,811 | ₩43,567 | ₩44,942 | +2.40% | 8248.9만 |
|---|
| 2026.09.22 | ₩48,040 | ₩48,080 | ₩43,060 | ₩43,287 | -9.89% | 8601.2만 |
|---|
| 2026.09.21 | ₩51,738 | ₩52,753 | ₩46,304 | ₩47,172 | -8.83% | 8575.9만 |
|---|
| 2026.09.18 | ₩58,895 | ₩59,095 | ₩55,370 | ₩55,397 | -5.94% | 5538.9만 |
|---|
| 2026.09.17 | ₩61,044 | ₩61,872 | ₩59,642 | ₩60,070 | -1.60% | 5111.6만 |
|---|
| 2026.09.16 | ₩64,823 | ₩69,082 | ₩63,515 | ₩66,906 | +3.21% | 5850.8만 |
|---|
| 2026.09.15 | ₩66,585 | ₩69,162 | ₩65,771 | ₩68,228 | +2.47% | 4108.8만 |
|---|
| 2026.09.14 | ₩68,909 | ₩69,723 | ₩67,039 | ₩69,069 | +0.23% | 6251만 |
|---|
| 2026.09.11 | ₩59,669 | ₩61,178 | ₩57,573 | ₩58,935 | -1.23% | 6389.1만 |
|---|
| 2026.09.10 | ₩62,113 | ₩63,408 | ₩60,751 | ₩62,406 | +0.47% | 5681.4만 |
|---|
| 2026.09.09 | ₩59,816 | ₩59,843 | ₩56,505 | ₩57,733 | -3.48% | 5355.6만 |
|---|
| 2026.09.08 | ₩58,147 | ₩59,856 | ₩56,758 | ₩58,855 | +1.22% | 5666.4만 |
|---|
| 2026.09.04 | ₩66,172 | ₩67,039 | ₩61,552 | ₩61,872 | -6.50% | 5533.4만 |
|---|
| 2026.09.03 | ₩71,432 | ₩74,356 | ₩68,468 | ₩68,895 | -3.55% | 4250.8만 |
|---|
| 2026.09.02 | ₩70,498 | ₩72,620 | ₩68,161 | ₩69,202 | -1.84% | 4352.5만 |
|---|
| 2026.09.01 | ₩69,269 | ₩71,686 | ₩67,961 | ₩69,723 | +0.66% | 4669.1만 |
|---|
| 2026.08.31 | ₩65,784 | ₩67,079 | ₩64,209 | ₩65,451 | -0.51% | 3304.6만 |
|---|
| 2026.08.28 | ₩62,233 | ₩67,066 | ₩61,619 | ₩66,519 | +6.89% | 4930.5만 |
|---|
| 2026.08.27 | ₩60,644 | ₩63,701 | ₩59,696 | ₩60,550 | -0.15% | 4314.9만 |
|---|
| 2026.08.26 | ₩65,437 | ₩66,612 | ₩63,915 | ₩64,209 | -1.88% | 3521.2만 |
|---|
| 2026.08.25 | ₩63,848 | ₩66,532 | ₩62,299 | ₩64,649 | +1.25% | 3432.9만 |
|---|
| 2026.08.24 | ₩65,611 | ₩70,511 | ₩65,597 | ₩67,760 | +3.28% | 4645.9만 |
|---|
| 2026.08.21 | ₩59,642 | ₩64,703 | ₩59,616 | ₩62,794 | +5.28% | 3872.2만 |
|---|
| 2026.08.20 | ₩63,194 | ₩64,476 | ₩60,711 | ₩61,752 | -2.28% | 4591.6만 |
|---|
| 2026.08.19 | ₩57,186 | ₩64,543 | ₩56,718 | ₩62,820 | +9.85% | 6928.1만 |
|---|
| 2026.08.18 | ₩57,266 | ₩61,191 | ₩55,997 | ₩59,002 | +3.03% | 7577.1만 |
|---|
| 2026.08.17 | ₩51,605 | ₩52,192 | ₩49,255 | ₩51,218 | -0.75% | 5910만 |
|---|
| 2026.08.14 | ₩54,222 | ₩55,971 | ₩53,047 | ₩53,781 | -0.81% | 4455.1만 |
|---|
| 2026.08.13 | ₩54,756 | ₩54,929 | ₩50,149 | ₩53,567 | -2.17% | 6646.1만 |
|---|
| 2026.08.12 | ₩52,473 | ₩54,849 | ₩52,446 | ₩54,702 | +4.25% | 5100.2만 |
|---|
| 2026.08.11 | ₩57,426 | ₩60,297 | ₩57,212 | ₩58,788 | +2.37% | 3713.2만 |
|---|
| 2026.08.10 | ₩55,210 | ₩60,457 | ₩54,929 | ₩60,363 | +9.33% | 4182.2만 |
|---|
| 2026.08.07 | ₩55,463 | ₩60,190 | ₩54,609 | ₩56,184 | +1.30% | 5760.5만 |
|---|
| 2026.08.06 | ₩62,967 | ₩65,197 | ₩56,291 | ₩59,763 | -5.09% | 7092.1만 |
|---|
| 2026.08.05 | ₩58,454 | ₩60,871 | ₩55,009 | ₩60,190 | +2.97% | 6523.3만 |
|---|
| 2026.08.04 | ₩62,139 | ₩63,194 | ₩55,290 | ₩56,518 | -9.05% | 8374.6만 |
|---|
| 2026.08.03 | ₩77,761 | ₩80,471 | ₩69,603 | ₩70,871 | -8.86% | 6776.9만 |
|---|
| 2026.07.31 | ₩62,847 | ₩73,702 | ₩60,323 | ₩72,460 | +15.30% | 9761.1만 |
|---|
| 2026.07.30 | ₩80,418 | ₩82,795 | ₩68,949 | ₩71,993 | -10.48% | 8378만 |
|---|
| 2026.07.29 | ₩85,411 | ₩97,869 | ₩81,499 | ₩97,668 | +14.35% | 7834.2만 |
|---|
| 2026.07.28 | ₩81,820 | ₩88,509 | ₩80,859 | ₩83,943 | +2.59% | 7052.4만 |
|---|
| 2026.07.27 | ₩66,879 | ₩79,670 | ₩66,091 | ₩73,341 | +9.66% | 6725.7만 |
|---|
| 2026.07.24 | ₩63,127 | ₩70,524 | ₩61,952 | ₩68,802 | +8.99% | 6310.9만 |
|---|
| 2026.07.23 | ₩62,740 | ₩63,207 | ₩58,641 | ₩60,898 | -2.94% | 6854.3만 |
|---|
| 2026.07.22 | ₩64,850 | ₩64,850 | ₩57,573 | ₩59,442 | -8.34% | 5945만 |
|---|
| 2026.07.21 | ₩61,872 | ₩65,544 | ₩59,335 | ₩60,257 | -2.61% | 6651.5만 |
|---|
| 2026.07.20 | ₩68,348 | ₩72,647 | ₩65,571 | ₩72,086 | +5.47% | 5349만 |
|---|
| 2026.07.17 | ₩78,228 | ₩82,247 | ₩68,548 | ₩73,235 | -6.38% | 1.1억 |
|---|
| 2026.07.16 | ₩66,452 | ₩71,219 | ₩64,503 | ₩69,456 | +4.52% | 6258.2만 |
|---|
| 2026.07.15 | ₩55,049 | ₩66,345 | ₩54,956 | ₩61,392 | +11.52% | 5270.2만 |
|---|
| 2026.07.14 | ₩53,007 | ₩60,083 | ₩53,007 | ₩57,146 | +7.81% | 4931.5만 |
|---|
| 2026.07.13 | ₩59,282 | ₩63,154 | ₩58,481 | ₩62,086 | +4.73% | 6133.7만 |
|---|
| 2026.07.10 | ₩57,012 | ₩58,614 | ₩53,274 | ₩54,475 | -4.45% | 5260.5만 |
|---|
| 2026.07.09 | ₩51,671 | ₩55,009 | ₩50,069 | ₩54,342 | +5.17% | 6841.7만 |
|---|
| 2026.07.08 | ₩66,492 | ₩66,625 | ₩59,549 | ₩60,083 | -9.64% | 8432.1만 |
|---|
| 2026.07.07 | ₩64,089 | ₩68,628 | ₩62,219 | ₩64,089 | 0.00% | 6907.8만 |
|---|
| 2026.07.06 | ₩54,876 | ₩55,811 | ₩50,336 | ₩55,677 | +1.46% | 5448.7만 |
|---|
| 2026.07.02 | ₩51,271 | ₩63,288 | ₩49,535 | ₩60,217 | +17.45% | 9309.2만 |
|---|
| 2026.07.01 | ₩47,933 | ₩51,939 | ₩46,865 | ₩51,538 | +7.52% | 6895만 |
|---|
| 2026.06.30 | ₩48,868 | ₩49,135 | ₩42,325 | ₩43,260 | -11.48% | 5852.1만 |
|---|
| 2026.06.29 | ₩55,543 | ₩61,819 | ₩49,402 | ₩49,669 | -10.58% | 7787.7만 |
|---|
| 2026.06.26 | ₩53,941 | ₩56,745 | ₩52,740 | ₩56,612 | +4.95% | 6880.2만 |
|---|
| 2026.06.25 | ₩45,129 | ₩55,410 | ₩44,996 | ₩48,467 | +7.40% | 7776만 |
|---|
| 2026.06.24 | ₩53,407 | ₩58,614 | ₩52,339 | ₩54,475 | +2.00% | 8263만 |
|---|
| 2026.06.23 | ₩53,274 | ₩55,143 | ₩50,737 | ₩53,941 | +1.25% | 8862.5만 |
|---|
| 2026.06.22 | ₩44,461 | ₩46,598 | ₩43,927 | ₩44,061 | -0.90% | 4757.9만 |
|---|
| 2026.06.18 | ₩51,538 | ₩51,671 | ₩46,064 | ₩47,933 | -6.99% | 7111.6만 |
|---|
| 2026.06.17 | ₩55,677 | ₩59,549 | ₩52,339 | ₩59,549 | +6.95% | 6594만 |
|---|
| 2026.06.16 | ₩53,808 | ₩62,086 | ₩52,206 | ₩61,819 | +14.89% | 6162.6만 |
|---|
| 2026.06.15 | ₩54,342 | ₩55,677 | ₩52,206 | ₩52,740 | -2.95% | 4656.9만 |
|---|
| 2026.06.12 | ₩66,893 | ₩68,762 | ₩60,617 | ₩63,020 | -5.79% | 6348.1만 |
|---|
| 2026.06.11 | ₩81,446 | ₩81,446 | ₩65,424 | ₩66,358 | -18.52% | 9101.1만 |
|---|
| 2026.06.10 | ₩83,315 | ₩88,789 | ₩74,770 | ₩87,721 | +5.29% | 1.2억 |
|---|
| 2026.06.09 | ₩70,097 | ₩94,931 | ₩68,628 | ₩79,176 | +12.95% | 1.4억 |
|---|
| 2026.06.08 | ₩76,239 | ₩80,778 | ₩70,364 | ₩75,972 | -0.35% | 8056.6만 |
|---|
| 2026.06.05 | ₩78,242 | ₩91,460 | ₩77,307 | ₩91,326 | +16.72% | 9726.9만 |
|---|
| 2026.06.04 | ₩74,370 | ₩77,574 | ₩66,759 | ₩69,429 | -6.64% | 6657.6만 |
|---|
| 2026.06.03 | ₩65,157 | ₩71,432 | ₩64,356 | ₩65,557 | +0.61% | 6344.2만 |
|---|
| 2026.06.02 | ₩77,440 | ₩79,176 | ₩68,762 | ₩69,029 | -10.86% | 4805만 |
|---|
| 2026.06.01 | ₩87,454 | ₩89,991 | ₩80,778 | ₩83,582 | -4.43% | 3306.9만 |
|---|
| 2026.05.29 | ₩81,579 | ₩86,653 | ₩78,909 | ₩84,517 | +3.60% | 3077.2만 |
|---|
| 2026.05.28 | ₩86,653 | ₩91,193 | ₩81,446 | ₩84,250 | -2.77% | 3531.1만 |
|---|
| 2026.05.27 | ₩77,841 | ₩92,261 | ₩77,841 | ₩87,187 | +12.01% | 5373.1만 |
|---|
| 2026.05.26 | ₩92,127 | ₩92,795 | ₩82,648 | ₩83,983 | -8.84% | 4036.8만 |
|---|
| 2026.05.22 | ₩106,814 | ₩107,616 | ₩100,139 | ₩103,209 | -3.37% | 2825.4만 |
|---|
| 2026.05.21 | ₩115,493 | ₩117,229 | ₩109,618 | ₩110,686 | -4.16% | 2571.8만 |
|---|
| 2026.05.20 | ₩124,172 | ₩124,839 | ₩113,624 | ₩114,024 | -8.17% | 2828.4만 |
|---|
| 2026.05.19 | ₩142,063 | ₩147,804 | ₩125,106 | ₩132,583 | -6.67% | 5391.9만 |
|---|
| 2026.05.18 | ₩117,095 | ₩139,793 | ₩115,894 | ₩132,850 | +13.45% | 4114.6만 |
|---|
| 2026.05.15 | ₩121,902 | ₩125,373 | ₩117,496 | ₩123,237 | +1.10% | 4028.1만 |
|---|
| 2026.05.14 | ₩112,556 | ₩115,226 | ₩108,417 | ₩110,419 | -1.90% | 2549.2만 |
|---|
| 2026.05.13 | ₩111,888 | ₩119,899 | ₩108,684 | ₩111,488 | -0.36% | 3560.8만 |
|---|
| 2026.05.12 | ₩116,828 | ₩132,316 | ₩114,158 | ₩119,499 | +2.29% | 5199만 |
|---|
| 2026.05.11 | ₩115,493 | ₩117,095 | ₩108,817 | ₩109,485 | -5.20% | 3007.2만 |
|---|
| 2026.05.08 | ₩131,649 | ₩133,117 | ₩118,030 | ₩118,163 | -10.24% | 3131.9만 |
|---|
| 2026.05.07 | ₩133,785 | ₩145,268 | ₩133,117 | ₩141,529 | +5.79% | 2888.7만 |
|---|
| 2026.05.06 | ₩139,259 | ₩148,739 | ₩130,848 | ₩130,981 | -5.94% | 3345.5만 |
|---|
| 2026.05.05 | ₩166,898 | ₩168,099 | ₩149,674 | ₩153,679 | -7.92% | 2140만 |
|---|
| 2026.05.04 | ₩170,903 | ₩182,119 | ₩168,900 | ₩177,045 | +3.59% | 1353.7만 |
|---|
| 2026.05.01 | ₩181,718 | ₩185,456 | ₩171,838 | ₩173,306 | -4.63% | 1245.7만 |
|---|
| 2026.04.30 | ₩184,789 | ₩193,468 | ₩176,911 | ₩177,579 | -3.90% | 1924.5만 |
|---|
| 2026.04.29 | ₩199,075 | ₩203,481 | ₩191,999 | ₩192,266 | -3.42% | 1513.5만 |
|---|
| 2026.04.28 | ₩209,757 | ₩217,234 | ₩199,342 | ₩208,155 | -0.76% | 2378.7만 |
|---|
| 2026.04.27 | ₩180,383 | ₩195,337 | ₩179,048 | ₩187,326 | +3.85% | 2053.2만 |
|---|
| 2026.04.24 | ₩186,792 | ₩195,737 | ₩177,579 | ₩180,516 | -3.36% | 2327.3만 |
|---|
| 2026.04.23 | ₩218,302 | ₩220,572 | ₩201,078 | ₩209,623 | -3.98% | 1915.5만 |
|---|
| 2026.04.22 | ₩231,921 | ₩239,665 | ₩223,242 | ₩224,310 | -3.28% | 1110만 |
|---|
| 2026.04.21 | ₩243,670 | ₩250,480 | ₩238,330 | ₩243,003 | -0.27% | 1010.3만 |
|---|
| 2026.04.20 | ₩248,878 | ₩259,158 | ₩246,207 | ₩248,744 | -0.05% | 795.4만 |
|---|
| 2026.04.17 | ₩256,755 | ₩264,366 | ₩251,815 | ₩251,948 | -1.87% | 1021만 |
|---|
| 2026.04.16 | ₩282,124 | ₩287,865 | ₩267,971 | ₩270,775 | -4.02% | 883.1만 |
|---|
| 2026.04.15 | ₩283,459 | ₩299,481 | ₩279,053 | ₩279,587 | -1.37% | 810.6만 |
|---|
| 2026.04.14 | ₩288,399 | ₩298,279 | ₩280,388 | ₩281,055 | -2.55% | 710.7만 |
|---|
| 2026.04.13 | ₩319,375 | ₩320,844 | ₩298,012 | ₩299,347 | -6.27% | 757.9만 |
|---|
| 2026.04.10 | ₩325,517 | ₩326,051 | ₩307,225 | ₩316,304 | -2.83% | 857.8만 |
|---|
| 2026.04.09 | ₩357,294 | ₩357,294 | ₩334,997 | ₩336,465 | -5.83% | 764만 |
|---|
| 2026.04.08 | ₩369,845 | ₩391,341 | ₩357,161 | ₩359,965 | -2.67% | 882.6만 |
|---|
| 2026.04.07 | ₩464,910 | ₩484,136 | ₩446,351 | ₩446,351 | -3.99% | 624.2만 |
|---|
| 2026.04.06 | ₩469,716 | ₩478,929 | ₩454,095 | ₩461,305 | -1.79% | 421.1만 |
|---|
| 2026.04.02 | ₩541,683 | ₩541,950 | ₩477,060 | ₩479,730 | -11.44% | 657.9만 |
|---|
| 2026.04.01 | ₩508,303 | ₩513,911 | ₩464,376 | ₩484,136 | -4.75% | 721.8만 |
|---|
| 2026.03.31 | ₩612,447 | ₩619,256 | ₩528,865 | ₩532,203 | -13.10% | 560만 |
|---|
| 2026.03.30 | ₩560,776 | ₩664,386 | ₩555,034 | ₩650,767 | +16.05% | 555.3만 |
|---|
| 2026.03.27 | ₩559,974 | ₩583,607 | ₩544,753 | ₩575,463 | +2.77% | 410.9만 |
|---|
| 2026.03.26 | ₩505,232 | ₩550,895 | ₩503,363 | ₩549,827 | +8.83% | 467.6만 |
|---|
| 2026.03.25 | ₩484,937 | ₩494,818 | ₩470,384 | ₩480,932 | -0.83% | 430.2만 |
|---|
| 2026.03.24 | ₩535,140 | ₩535,140 | ₩490,011 | ₩500,158 | -6.54% | 438.3만 |
|---|
| 2026.03.23 | ₩507,502 | ₩531,268 | ₩483,602 | ₩523,257 | +3.10% | 548.5만 |
|---|
| 2026.03.20 | ₩511,641 | ₩564,247 | ₩504,298 | ₩542,884 | +6.11% | 432만 |
|---|
| 2026.03.19 | ₩560,776 | ₩570,522 | ₩497,087 | ₩508,837 | -9.26% | 494.7만 |
|---|
| 2026.03.18 | ₩507,769 | ₩517,249 | ₩494,150 | ₩516,715 | +1.76% | 362.2만 |
|---|
| 2026.03.17 | ₩506,434 | ₩524,192 | ₩504,164 | ₩508,303 | +0.37% | 286.3만 |
|---|
| 2026.03.16 | ₩515,513 | ₩527,663 | ₩499,357 | ₩518,851 | +0.65% | 346.3만 |
|---|
| 2026.03.13 | ₩538,211 | ₩560,509 | ₩516,448 | ₩551,429 | +2.46% | 511.6만 |
|---|
| 2026.03.12 | ₩527,396 | ₩564,781 | ₩525,260 | ₩557,438 | +5.70% | 554.6만 |
|---|
| 2026.03.11 | ₩511,107 | ₩512,442 | ₩489,611 | ₩503,763 | -1.44% | 561.9만 |
|---|
| 2026.03.10 | ₩531,936 | ₩531,936 | ₩488,008 | ₩518,317 | -2.56% | 758.5만 |
|---|
| 2026.03.09 | ₩631,273 | ₩644,358 | ₩526,996 | ₩531,135 | -15.86% | 1295.5만 |
|---|
| 2026.03.06 | ₩579,735 | ₩612,848 | ₩548,091 | ₩603,101 | +4.03% | 1260.7만 |
|---|
| 2026.03.05 | ₩528,598 | ₩567,452 | ₩507,769 | ₩535,274 | +1.26% | 769.2만 |
|---|
| 2026.03.04 | ₩526,061 | ₩542,083 | ₩504,698 | ₩515,379 | -2.03% | 429.1만 |
|---|
| 2026.03.03 | ₩534,072 | ₩566,116 | ₩531,402 | ₩550,094 | +3.00% | 631.4만 |
|---|
| 2026.03.02 | ₩515,379 | ₩515,379 | ₩477,994 | ₩477,994 | -7.25% | 498.2만 |
|---|
| 2026.02.27 | ₩488,676 | ₩494,017 | ₩469,983 | ₩477,994 | -2.19% | 364.6만 |
|---|
| 2026.02.26 | ₩427,258 | ₩483,335 | ₩427,258 | ₩459,302 | +7.50% | 494.5만 |
|---|
| 2026.02.25 | ₩427,258 | ₩429,928 | ₩419,247 | ₩424,587 | -0.63% | 181.6만 |
|---|
| 2026.02.24 | ₩445,950 | ₩459,302 | ₩432,598 | ₩443,280 | -0.60% | 303.4만 |
|---|
| 2026.02.23 | ₩461,972 | ₩477,994 | ₩448,620 | ₩464,643 | +0.58% | 246.9만 |
|---|
| 2026.02.20 | ₩480,665 | ₩480,665 | ₩445,950 | ₩453,961 | -5.56% | 378.7만 |
|---|
| 2026.02.19 | ₩475,324 | ₩483,335 | ₩464,643 | ₩467,313 | -1.69% | 270.4만 |
|---|
| 2026.02.18 | ₩467,313 | ₩477,994 | ₩443,280 | ₩456,632 | -2.29% | 291.9만 |
|---|
| 2026.02.17 | ₩494,017 | ₩510,039 | ₩461,972 | ₩472,654 | -4.32% | 411.9만 |
|---|
| 2026.02.13 | ₩477,994 | ₩496,687 | ₩459,302 | ₩469,983 | -1.68% | 330만 |
|---|
| 2026.02.12 | ₩440,609 | ₩486,006 | ₩432,598 | ₩483,335 | +9.70% | 428만 |
|---|
| 2026.02.11 | ₩459,302 | ₩488,676 | ₩443,280 | ₩448,620 | -2.33% | 438.1만 |
|---|
| 2026.02.10 | ₩477,994 | ₩502,028 | ₩472,654 | ₩486,006 | +1.68% | 225.2만 |
|---|
| 2026.02.09 | ₩515,379 | ₩520,720 | ₩472,654 | ₩483,335 | -6.22% | 213.3만 |
|---|
| 2026.02.06 | ₩563,446 | ₩568,787 | ₩494,017 | ₩499,357 | -11.37% | 293만 |
|---|
| 2026.02.05 | ₩616,853 | ₩632,875 | ₩568,787 | ₩598,161 | -3.03% | 492.5만 |
|---|
| 2026.02.04 | ₩542,083 | ₩630,205 | ₩528,731 | ₩595,490 | +9.85% | 536.7만 |
|---|
| 2026.02.03 | ₩483,335 | ₩560,776 | ₩477,994 | ₩526,061 | +8.84% | 391만 |
|---|
| 2026.02.02 | ₩547,424 | ₩547,424 | ₩480,665 | ₩494,017 | -9.76% | 293.5만 |
|---|
| 2026.01.30 | ₩491,346 | ₩536,742 | ₩472,654 | ₩526,061 | +7.07% | 313.4만 |
|---|
| 2026.01.29 | ₩469,983 | ₩520,720 | ₩459,302 | ₩469,983 | 0.00% | 307.8만 |
|---|
| 2026.01.28 | ₩480,665 | ₩488,676 | ₩464,643 | ₩469,983 | -2.22% | 253.4만 |
|---|
| 2026.01.27 | ₩526,061 | ₩534,072 | ₩502,028 | ₩510,039 | -3.05% | 176.6만 |
|---|
| 2026.01.26 | ₩550,094 | ₩560,776 | ₩539,413 | ₩550,094 | 0.00% | 170.4만 |
|---|
| 2026.01.23 | ₩534,072 | ₩555,435 | ₩526,061 | ₩539,413 | +1.00% | 214.4만 |
|---|
| 2026.01.22 | ₩499,357 | ₩531,402 | ₩496,687 | ₩523,391 | +4.81% | 134.8만 |
|---|
| 2026.01.21 | ₩558,105 | ₩566,116 | ₩512,709 | ₩526,061 | -5.74% | 290.1만 |
|---|
| 2026.01.20 | ₩587,479 | ₩590,150 | ₩552,765 | ₩579,468 | -1.36% | 260.5만 |
|---|
| 2026.01.16 | ₩552,765 | ₩568,787 | ₩544,753 | ₩558,105 | +0.97% | 153.2만 |
|---|
| 2026.01.15 | ₩552,765 | ₩582,138 | ₩547,424 | ₩579,468 | +4.83% | 190.5만 |
|---|
| 2026.01.14 | ₩614,183 | ₩638,216 | ₩608,842 | ₩608,842 | -0.87% | 217.4만 |
|---|
| 2026.01.13 | ₩608,842 | ₩611,512 | ₩587,479 | ₩606,172 | -0.44% | 188.9만 |
|---|
| 2026.01.12 | ₩648,897 | ₩651,568 | ₩614,183 | ₩619,524 | -4.53% | 110.4만 |
|---|
| 2026.01.09 | ₩667,590 | ₩680,942 | ₩616,853 | ₩630,205 | -5.60% | 199.5만 |
|---|
| 2026.01.08 | ₩662,249 | ₩707,645 | ₩662,249 | ₩686,283 | +3.63% | 210.4만 |
|---|
| 2026.01.07 | ₩656,909 | ₩672,931 | ₩648,897 | ₩654,238 | -0.41% | 135.9만 |
|---|
| 2026.01.06 | ₩672,931 | ₩678,271 | ₩632,875 | ₩635,546 | -5.56% | 249.8만 |
|---|
| 2026.01.05 | ₩688,953 | ₩712,986 | ₩672,931 | ₩704,975 | +2.33% | 169.2만 |
|---|
| 2026.01.02 | ₩777,075 | ₩777,075 | ₩718,327 | ₩734,349 | -5.50% | 231.3만 |
|---|
| 2025.12.31 | ₩803,778 | ₩838,493 | ₩798,438 | ₩835,823 | +3.99% | 76.5만 |
|---|
| 2025.12.30 | ₩801,108 | ₩809,119 | ₩787,756 | ₩809,119 | +1.00% | 68.7만 |
|---|
| 2025.12.29 | ₩822,471 | ₩833,152 | ₩795,767 | ₩806,449 | -1.95% | 108.5만 |
|---|
| 2025.12.26 | ₩785,086 | ₩806,449 | ₩785,086 | ₩798,438 | +1.70% | 62.1만 |
|---|
| 2025.12.24 | ₩806,449 | ₩809,119 | ₩793,097 | ₩798,438 | -0.99% | 39.3만 |
|---|
| 2025.12.23 | ₩827,812 | ₩835,823 | ₩803,778 | ₩803,778 | -2.90% | 88.3만 |
|---|
| 2025.12.22 | ₩801,108 | ₩835,823 | ₩798,438 | ₩827,812 | +3.33% | 110.6만 |
|---|
| 2025.12.19 | ₩907,922 | ₩910,593 | ₩841,163 | ₩857,186 | -5.59% | 166.2만 |
|---|
| 2025.12.18 | ₩894,571 | ₩947,978 | ₩881,219 | ₩929,285 | +3.88% | 268만 |
|---|
| 2025.12.17 | ₩891,900 | ₩1,014,737 | ₩886,560 | ₩1,004,055 | +12.57% | 297.2만 |
|---|
| 2025.12.16 | ₩899,911 | ₩934,626 | ₩878,548 | ₩905,252 | +0.59% | 221.2만 |
|---|
| 2025.12.15 | ₩849,174 | ₩899,911 | ₩843,834 | ₩891,900 | +5.03% | 222.9만 |
|---|
| 2025.12.12 | ₩798,438 | ₩889,230 | ₩790,427 | ₩878,548 | +10.03% | 266만 |
|---|
| 2025.12.11 | ₩779,745 | ₩830,482 | ₩763,723 | ₩766,393 | -1.71% | 181.8만 |
|---|
| 2025.12.10 | ₩787,756 | ₩798,438 | ₩747,701 | ₩753,042 | -4.41% | 152.4만 |
|---|
| 2025.12.09 | ₩798,438 | ₩806,449 | ₩779,745 | ₩782,415 | -2.01% | 109.1만 |
|---|
| 2025.12.08 | ₩787,756 | ₩803,778 | ₩771,734 | ₩782,415 | -0.68% | 144.4만 |
|---|
| 2025.12.05 | ₩809,119 | ₩811,789 | ₩779,745 | ₩803,778 | -0.66% | 150.1만 |
|---|
| 2025.12.04 | ₩819,801 | ₩843,834 | ₩814,460 | ₩833,152 | +1.63% | 130만 |
|---|
| 2025.12.03 | ₩851,845 | ₩875,878 | ₩803,778 | ₩806,449 | -5.33% | 160.6만 |
|---|
| 2025.12.02 | ₩883,889 | ₩902,582 | ₩843,834 | ₩859,856 | -2.72% | 183만 |
|---|
| 2025.12.01 | ₩953,319 | ₩958,659 | ₩894,571 | ₩915,933 | -3.92% | 135.9만 |
|---|
| 2025.11.28 | ₩958,659 | ₩969,341 | ₩915,933 | ₩915,933 | -4.46% | 61.3만 |
|---|
| 2025.11.26 | ₩1,020,078 | ₩1,025,418 | ₩945,307 | ₩969,341 | -4.97% | 133.7만 |
|---|
| 2025.11.25 | ₩1,110,870 | ₩1,180,299 | ₩1,046,781 | ₩1,054,792 | -5.05% | 156.4만 |
|---|
| 2025.11.24 | ₩1,188,310 | ₩1,190,981 | ₩1,049,451 | ₩1,062,803 | -10.56% | 180.9만 |
|---|
| 2025.11.21 | ₩1,263,080 | ₩1,375,235 | ₩1,172,288 | ₩1,225,695 | -2.96% | 351.7만 |
|---|
| 2025.11.20 | ₩1,020,078 | ₩1,276,432 | ₩1,006,726 | ₩1,260,410 | +23.56% | 299.2만 |
|---|
| 2025.11.19 | ₩1,148,255 | ₩1,166,947 | ₩1,060,133 | ₩1,102,859 | -3.95% | 175.8만 |
|---|
| 2025.11.18 | ₩1,134,903 | ₩1,196,321 | ₩1,110,870 | ₩1,161,607 | +2.35% | 206.7만 |
|---|
| 2025.11.17 | ₩1,060,133 | ₩1,121,551 | ₩1,001,385 | ₩1,086,837 | +2.52% | 165.5만 |
|---|
| 2025.11.14 | ₩1,113,540 | ₩1,132,233 | ₩988,033 | ₩1,030,759 | -7.43% | 200.8만 |
|---|
| 2025.11.13 | ₩961,330 | ₩1,052,122 | ₩950,648 | ₩1,022,748 | +6.39% | 180.5만 |
|---|
| 2025.11.12 | ₩921,274 | ₩950,648 | ₩907,922 | ₩929,285 | +0.87% | 133.6만 |
|---|
| 2025.11.11 | ₩934,626 | ₩977,352 | ₩926,615 | ₩969,341 | +3.71% | 124.8만 |
|---|
| 2025.11.10 | ₩905,252 | ₩945,307 | ₩897,241 | ₩907,922 | +0.29% | 129.3만 |
|---|
| 2025.11.07 | ₩1,001,385 | ₩1,089,507 | ₩982,692 | ₩982,692 | -1.87% | 226.9만 |
|---|
| 2025.11.06 | ₩891,900 | ₩974,681 | ₩883,889 | ₩953,319 | +6.89% | 195.8만 |
|---|
| 2025.11.05 | ₩969,341 | ₩969,341 | ₩849,174 | ₩883,889 | -8.82% | 171.7만 |
|---|
| 2025.11.04 | ₩942,637 | ₩982,692 | ₩905,252 | ₩974,681 | +3.40% | 173만 |
|---|
| 2025.11.03 | ₩857,186 | ₩886,560 | ₩843,834 | ₩873,208 | +1.87% | 101.5만 |
|---|
| 2025.10.31 | ₩870,537 | ₩907,922 | ₩846,504 | ₩886,560 | +1.84% | 121.9만 |
|---|
| 2025.10.30 | ₩875,878 | ₩897,241 | ₩849,174 | ₩894,571 | +2.13% | 139.3만 |
|---|
| 2025.10.29 | ₩859,856 | ₩886,560 | ₩835,823 | ₩862,526 | +0.31% | 140.9만 |
|---|
| 2025.10.28 | ₩918,604 | ₩926,615 | ₩894,571 | ₩905,252 | -1.45% | 87.8만 |
|---|
| 2025.10.27 | ₩939,967 | ₩950,648 | ₩902,582 | ₩907,922 | -3.41% | 126만 |
|---|
| 2025.10.24 | ₩988,033 | ₩998,715 | ₩969,341 | ₩993,374 | +0.54% | 103.8만 |
|---|
| 2025.10.23 | ₩1,145,584 | ₩1,148,255 | ₩1,036,100 | ₩1,041,440 | -9.09% | 125.1만 |
|---|
| 2025.10.22 | ₩1,084,166 | ₩1,188,310 | ₩1,065,474 | ₩1,121,551 | +3.45% | 159만 |
|---|
| 2025.10.21 | ₩1,038,770 | ₩1,070,814 | ₩1,033,429 | ₩1,046,781 | +0.77% | 97.6만 |
|---|
| 2025.10.20 | ₩1,057,463 | ₩1,060,133 | ₩1,006,726 | ₩1,030,759 | -2.53% | 105.7만 |
|---|
| 2025.10.17 | ₩1,100,188 | ₩1,134,903 | ₩1,068,144 | ₩1,084,166 | -1.46% | 175.6만 |
|---|
| 2025.10.16 | ₩1,052,122 | ₩1,108,199 | ₩1,038,770 | ₩1,073,485 | +2.03% | 193.6만 |
|---|
| 2025.10.15 | ₩1,108,199 | ₩1,164,277 | ₩1,084,166 | ₩1,086,837 | -1.93% | 175.2만 |
|---|
| 2025.10.14 | ₩1,201,662 | ₩1,220,355 | ₩1,132,233 | ₩1,196,321 | -0.44% | 151.5만 |
|---|
| 2025.10.13 | ₩1,164,277 | ₩1,198,992 | ₩1,116,210 | ₩1,124,222 | -3.44% | 155.3만 |
|---|
| 2025.10.10 | ₩1,102,859 | ₩1,324,499 | ₩1,094,848 | ₩1,319,158 | +19.61% | 255.2만 |
|---|