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 | ₩43,290 | ₩46,644 | ₩43,277 | ₩45,949 | +6.14% | 7177.9만 |
| 2026.10.08 | ₩43,090 | ₩46,710 | ₩41,753 | ₩45,147 | +4.78% | 1.2억 |
| 2026.10.07 | ₩42,154 | ₩42,715 | ₩40,751 | ₩40,952 | -2.85% | 6746.8만 |
| 2026.10.06 | ₩38,827 | ₩39,776 | ₩38,239 | ₩39,589 | +1.96% | 5522만 |
| 2026.10.05 | ₩40,204 | ₩41,085 | ₩39,576 | ₩39,576 | -1.56% | 5070.8만 |
| 2026.10.02 | ₩39,268 | ₩40,057 | ₩38,026 | ₩39,696 | +1.09% | 1억 |
| 2026.10.01 | ₩44,025 | ₩45,281 | ₩41,553 | ₩42,435 | -3.61% | 9399.4만 |
| 2026.09.30 | ₩44,185 | ₩45,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,199 |
| +0.03% |
| 5411.4만 |
| 2026.09.29 | ₩43,851 | ₩44,947 | ₩42,702 | ₩44,439 | +1.34% | 7261만 |
|---|
| 2026.09.28 | ₩44,319 | ₩48,033 | ₩43,784 | ₩46,002 | +3.80% | 7626.6만 |
|---|
| 2026.09.25 | ₩44,052 | ₩44,613 | ₩42,622 | ₩43,330 | -1.64% | 6887.9만 |
|---|
| 2026.09.24 | ₩47,365 | ₩47,900 | ₩44,666 | ₩44,933 | -5.13% | 8460.2만 |
|---|
| 2026.09.23 | ₩43,918 | ₩46,844 | ₩43,597 | ₩44,973 | +2.40% | 8248.9만 |
|---|
| 2026.09.22 | ₩48,073 | ₩48,113 | ₩43,090 | ₩43,317 | -9.89% | 8601.2만 |
|---|
| 2026.09.21 | ₩51,774 | ₩52,790 | ₩46,336 | ₩47,205 | -8.83% | 8575.9만 |
|---|
| 2026.09.18 | ₩58,936 | ₩59,136 | ₩55,408 | ₩55,435 | -5.94% | 5538.9만 |
|---|
| 2026.09.17 | ₩61,087 | ₩61,915 | ₩59,684 | ₩60,112 | -1.60% | 5111.6만 |
|---|
| 2026.09.16 | ₩64,868 | ₩69,130 | ₩63,559 | ₩66,952 | +3.21% | 5850.8만 |
|---|
| 2026.09.15 | ₩66,632 | ₩69,210 | ₩65,817 | ₩68,275 | +2.47% | 4108.8만 |
|---|
| 2026.09.14 | ₩68,957 | ₩69,772 | ₩67,086 | ₩69,117 | +0.23% | 6251만 |
|---|
| 2026.09.11 | ₩59,711 | ₩61,221 | ₩57,613 | ₩58,976 | -1.23% | 6389.1만 |
|---|
| 2026.09.10 | ₩62,156 | ₩63,452 | ₩60,793 | ₩62,450 | +0.47% | 5681.4만 |
|---|
| 2026.09.09 | ₩59,858 | ₩59,884 | ₩56,544 | ₩57,773 | -3.48% | 5355.6만 |
|---|
| 2026.09.08 | ₩58,188 | ₩59,898 | ₩56,798 | ₩58,896 | +1.22% | 5666.4만 |
|---|
| 2026.09.04 | ₩66,218 | ₩67,086 | ₩61,595 | ₩61,915 | -6.50% | 5533.4만 |
|---|
| 2026.09.03 | ₩71,482 | ₩74,408 | ₩68,516 | ₩68,943 | -3.55% | 4250.8만 |
|---|
| 2026.09.02 | ₩70,547 | ₩72,671 | ₩68,208 | ₩69,251 | -1.84% | 4352.5만 |
|---|
| 2026.09.01 | ₩69,317 | ₩71,736 | ₩68,008 | ₩69,772 | +0.66% | 4669.1만 |
|---|
| 2026.08.31 | ₩65,830 | ₩67,126 | ₩64,254 | ₩65,496 | -0.51% | 3304.6만 |
|---|
| 2026.08.28 | ₩62,276 | ₩67,113 | ₩61,661 | ₩66,565 | +6.89% | 4930.5만 |
|---|
| 2026.08.27 | ₩60,686 | ₩63,746 | ₩59,737 | ₩60,593 | -0.15% | 4314.9만 |
|---|
| 2026.08.26 | ₩65,483 | ₩66,659 | ₩63,960 | ₩64,254 | -1.88% | 3521.2만 |
|---|
| 2026.08.25 | ₩63,893 | ₩66,578 | ₩62,343 | ₩64,694 | +1.25% | 3432.9만 |
|---|
| 2026.08.24 | ₩65,656 | ₩70,560 | ₩65,643 | ₩67,808 | +3.28% | 4645.9만 |
|---|
| 2026.08.21 | ₩59,684 | ₩64,748 | ₩59,657 | ₩62,837 | +5.28% | 3872.2만 |
|---|
| 2026.08.20 | ₩63,238 | ₩64,521 | ₩60,753 | ₩61,795 | -2.28% | 4591.6만 |
|---|
| 2026.08.19 | ₩57,226 | ₩64,588 | ₩56,758 | ₩62,864 | +9.85% | 6928.1만 |
|---|
| 2026.08.18 | ₩57,306 | ₩61,234 | ₩56,036 | ₩59,043 | +3.03% | 7577.1만 |
|---|
| 2026.08.17 | ₩51,641 | ₩52,229 | ₩49,289 | ₩51,253 | -0.75% | 5910만 |
|---|
| 2026.08.14 | ₩54,259 | ₩56,010 | ₩53,084 | ₩53,819 | -0.81% | 4455.1만 |
|---|
| 2026.08.13 | ₩54,794 | ₩54,968 | ₩50,184 | ₩53,605 | -2.17% | 6646.1만 |
|---|
| 2026.08.12 | ₩52,509 | ₩54,887 | ₩52,482 | ₩54,740 | +4.25% | 5100.2만 |
|---|
| 2026.08.11 | ₩57,466 | ₩60,339 | ₩57,252 | ₩58,829 | +2.37% | 3713.2만 |
|---|
| 2026.08.10 | ₩55,248 | ₩60,499 | ₩54,968 | ₩60,406 | +9.33% | 4182.2만 |
|---|
| 2026.08.07 | ₩55,502 | ₩60,232 | ₩54,647 | ₩56,224 | +1.30% | 5760.5만 |
|---|
| 2026.08.06 | ₩63,011 | ₩65,242 | ₩56,330 | ₩59,804 | -5.09% | 7092.1만 |
|---|
| 2026.08.05 | ₩58,495 | ₩60,913 | ₩55,048 | ₩60,232 | +2.97% | 6523.3만 |
|---|
| 2026.08.04 | ₩62,183 | ₩63,238 | ₩55,328 | ₩56,558 | -9.05% | 8374.6만 |
|---|
| 2026.08.03 | ₩77,815 | ₩80,527 | ₩69,651 | ₩70,921 | -8.86% | 6776.9만 |
|---|
| 2026.07.31 | ₩62,891 | ₩73,753 | ₩60,365 | ₩72,511 | +15.30% | 9761.1만 |
|---|
| 2026.07.30 | ₩80,474 | ₩82,852 | ₩68,997 | ₩72,043 | -10.48% | 8378만 |
|---|
| 2026.07.29 | ₩85,471 | ₩97,937 | ₩81,556 | ₩97,736 | +14.35% | 7834.2만 |
|---|
| 2026.07.28 | ₩81,877 | ₩88,571 | ₩80,915 | ₩84,001 | +2.59% | 7052.4만 |
|---|
| 2026.07.27 | ₩66,926 | ₩79,726 | ₩66,137 | ₩73,393 | +9.66% | 6725.7만 |
|---|
| 2026.07.24 | ₩63,171 | ₩70,573 | ₩61,996 | ₩68,850 | +8.99% | 6310.9만 |
|---|
| 2026.07.23 | ₩62,784 | ₩63,251 | ₩58,682 | ₩60,940 | -2.94% | 6854.3만 |
|---|
| 2026.07.22 | ₩64,895 | ₩64,895 | ₩57,613 | ₩59,484 | -8.34% | 5945만 |
|---|
| 2026.07.21 | ₩61,915 | ₩65,590 | ₩59,377 | ₩60,299 | -2.61% | 6651.5만 |
|---|
| 2026.07.20 | ₩68,395 | ₩72,698 | ₩65,616 | ₩72,137 | +5.47% | 5349만 |
|---|
| 2026.07.17 | ₩78,283 | ₩82,304 | ₩68,596 | ₩73,286 | -6.38% | 1.1억 |
|---|
| 2026.07.16 | ₩66,498 | ₩71,268 | ₩64,547 | ₩69,504 | +4.52% | 6258.2만 |
|---|
| 2026.07.15 | ₩55,088 | ₩66,391 | ₩54,994 | ₩61,434 | +11.52% | 5270.2만 |
|---|
| 2026.07.14 | ₩53,044 | ₩60,125 | ₩53,044 | ₩57,186 | +7.81% | 4931.5만 |
|---|
| 2026.07.13 | ₩59,323 | ₩63,198 | ₩58,522 | ₩62,129 | +4.73% | 6133.7만 |
|---|
| 2026.07.10 | ₩57,052 | ₩58,655 | ₩53,311 | ₩54,513 | -4.45% | 5260.5만 |
|---|
| 2026.07.09 | ₩51,707 | ₩55,048 | ₩50,104 | ₩54,380 | +5.17% | 6841.7만 |
|---|
| 2026.07.08 | ₩66,538 | ₩66,672 | ₩59,591 | ₩60,125 | -9.64% | 8432.1만 |
|---|
| 2026.07.07 | ₩64,133 | ₩68,676 | ₩62,263 | ₩64,133 | 0.00% | 6907.8만 |
|---|
| 2026.07.06 | ₩54,914 | ₩55,849 | ₩50,371 | ₩55,716 | +1.46% | 5448.7만 |
|---|
| 2026.07.02 | ₩51,307 | ₩63,332 | ₩49,570 | ₩60,259 | +17.45% | 9309.2만 |
|---|
| 2026.07.01 | ₩47,966 | ₩51,975 | ₩46,897 | ₩51,574 | +7.52% | 6895만 |
|---|
| 2026.06.30 | ₩48,902 | ₩49,169 | ₩42,355 | ₩43,290 | -11.48% | 5852.1만 |
|---|
| 2026.06.29 | ₩55,582 | ₩61,862 | ₩49,436 | ₩49,703 | -10.58% | 7787.7만 |
|---|
| 2026.06.26 | ₩53,979 | ₩56,785 | ₩52,776 | ₩56,651 | +4.95% | 6880.2만 |
|---|
| 2026.06.25 | ₩45,161 | ₩55,449 | ₩45,027 | ₩48,501 | +7.40% | 7776만 |
|---|
| 2026.06.24 | ₩53,444 | ₩58,655 | ₩52,376 | ₩54,513 | +2.00% | 8263만 |
|---|
| 2026.06.23 | ₩53,311 | ₩55,181 | ₩50,772 | ₩53,979 | +1.25% | 8862.5만 |
|---|
| 2026.06.22 | ₩44,492 | ₩46,630 | ₩43,958 | ₩44,092 | -0.90% | 4757.9만 |
|---|
| 2026.06.18 | ₩51,574 | ₩51,707 | ₩46,096 | ₩47,966 | -6.99% | 7111.6만 |
|---|
| 2026.06.17 | ₩55,716 | ₩59,591 | ₩52,376 | ₩59,591 | +6.95% | 6594만 |
|---|
| 2026.06.16 | ₩53,845 | ₩62,129 | ₩52,242 | ₩61,862 | +14.89% | 6162.6만 |
|---|
| 2026.06.15 | ₩54,380 | ₩55,716 | ₩52,242 | ₩52,776 | -2.95% | 4656.9만 |
|---|
| 2026.06.12 | ₩66,939 | ₩68,810 | ₩60,659 | ₩63,064 | -5.79% | 6348.1만 |
|---|
| 2026.06.11 | ₩81,503 | ₩81,503 | ₩65,469 | ₩66,405 | -18.52% | 9101.1만 |
|---|
| 2026.06.10 | ₩83,373 | ₩88,851 | ₩74,822 | ₩87,782 | +5.29% | 1.2억 |
|---|
| 2026.06.09 | ₩70,146 | ₩94,997 | ₩68,676 | ₩79,231 | +12.95% | 1.4억 |
|---|
| 2026.06.08 | ₩76,292 | ₩80,835 | ₩70,413 | ₩76,025 | -0.35% | 8056.6만 |
|---|
| 2026.06.05 | ₩78,296 | ₩91,524 | ₩77,361 | ₩91,390 | +16.72% | 9726.9만 |
|---|
| 2026.06.04 | ₩74,421 | ₩77,628 | ₩66,806 | ₩69,478 | -6.64% | 6657.6만 |
|---|
| 2026.06.03 | ₩65,202 | ₩71,482 | ₩64,401 | ₩65,603 | +0.61% | 6344.2만 |
|---|
| 2026.06.02 | ₩77,494 | ₩79,231 | ₩68,810 | ₩69,077 | -10.86% | 4805만 |
|---|
| 2026.06.01 | ₩87,515 | ₩90,054 | ₩80,835 | ₩83,640 | -4.43% | 3306.9만 |
|---|
| 2026.05.29 | ₩81,636 | ₩86,714 | ₩78,964 | ₩84,576 | +3.60% | 3077.2만 |
|---|
| 2026.05.28 | ₩86,714 | ₩91,256 | ₩81,503 | ₩84,309 | -2.77% | 3531.1만 |
|---|
| 2026.05.27 | ₩77,895 | ₩92,325 | ₩77,895 | ₩87,248 | +12.01% | 5373.1만 |
|---|
| 2026.05.26 | ₩92,192 | ₩92,860 | ₩82,705 | ₩84,041 | -8.84% | 4036.8만 |
|---|
| 2026.05.22 | ₩106,889 | ₩107,690 | ₩100,208 | ₩103,281 | -3.37% | 2825.4만 |
|---|
| 2026.05.21 | ₩115,574 | ₩117,310 | ₩109,695 | ₩110,764 | -4.16% | 2571.8만 |
|---|
| 2026.05.20 | ₩124,258 | ₩124,926 | ₩113,703 | ₩114,104 | -8.17% | 2828.4만 |
|---|
| 2026.05.19 | ₩142,162 | ₩147,907 | ₩125,194 | ₩132,676 | -6.67% | 5391.9만 |
|---|
| 2026.05.18 | ₩117,177 | ₩139,891 | ₩115,974 | ₩132,943 | +13.45% | 4114.6만 |
|---|
| 2026.05.15 | ₩121,987 | ₩125,461 | ₩117,578 | ₩123,323 | +1.10% | 4028.1만 |
|---|
| 2026.05.14 | ₩112,634 | ₩115,306 | ₩108,492 | ₩110,496 | -1.90% | 2549.2만 |
|---|
| 2026.05.13 | ₩111,966 | ₩119,983 | ₩108,759 | ₩111,565 | -0.36% | 3560.8만 |
|---|
| 2026.05.12 | ₩116,910 | ₩132,408 | ₩114,237 | ₩119,582 | +2.29% | 5199만 |
|---|
| 2026.05.11 | ₩115,574 | ₩117,177 | ₩108,893 | ₩109,561 | -5.20% | 3007.2만 |
|---|
| 2026.05.08 | ₩131,740 | ₩133,210 | ₩118,112 | ₩118,246 | -10.24% | 3131.9만 |
|---|
| 2026.05.07 | ₩133,878 | ₩145,369 | ₩133,210 | ₩141,628 | +5.79% | 2888.7만 |
|---|
| 2026.05.06 | ₩139,356 | ₩148,843 | ₩130,939 | ₩131,072 | -5.94% | 3345.5만 |
|---|
| 2026.05.05 | ₩167,014 | ₩168,216 | ₩149,778 | ₩153,786 | -7.92% | 2140만 |
|---|
| 2026.05.04 | ₩171,022 | ₩182,245 | ₩169,018 | ₩177,168 | +3.59% | 1353.7만 |
|---|
| 2026.05.01 | ₩181,845 | ₩185,586 | ₩171,957 | ₩173,427 | -4.63% | 1245.7만 |
|---|
| 2026.04.30 | ₩184,918 | ₩193,602 | ₩177,035 | ₩177,703 | -3.90% | 1924.5만 |
|---|
| 2026.04.29 | ₩199,214 | ₩203,623 | ₩192,133 | ₩192,400 | -3.42% | 1513.5만 |
|---|
| 2026.04.28 | ₩209,903 | ₩217,385 | ₩199,481 | ₩208,300 | -0.76% | 2378.7만 |
|---|
| 2026.04.27 | ₩180,508 | ₩195,473 | ₩179,172 | ₩187,456 | +3.85% | 2053.2만 |
|---|
| 2026.04.24 | ₩186,922 | ₩195,874 | ₩177,703 | ₩180,642 | -3.36% | 2327.3만 |
|---|
| 2026.04.23 | ₩218,454 | ₩220,725 | ₩201,218 | ₩209,769 | -3.98% | 1915.5만 |
|---|
| 2026.04.22 | ₩232,082 | ₩239,832 | ₩223,398 | ₩224,466 | -3.28% | 1110만 |
|---|
| 2026.04.21 | ₩243,840 | ₩250,654 | ₩238,496 | ₩243,172 | -0.27% | 1010.3만 |
|---|
| 2026.04.20 | ₩249,051 | ₩259,339 | ₩246,379 | ₩248,917 | -0.05% | 795.4만 |
|---|
| 2026.04.17 | ₩256,934 | ₩264,550 | ₩251,990 | ₩252,124 | -1.87% | 1021만 |
|---|
| 2026.04.16 | ₩282,320 | ₩288,065 | ₩268,157 | ₩270,963 | -4.02% | 883.1만 |
|---|
| 2026.04.15 | ₩283,656 | ₩299,689 | ₩279,247 | ₩279,781 | -1.37% | 810.6만 |
|---|
| 2026.04.14 | ₩288,600 | ₩298,487 | ₩280,583 | ₩281,251 | -2.55% | 710.7만 |
|---|
| 2026.04.13 | ₩319,598 | ₩321,067 | ₩298,220 | ₩299,556 | -6.27% | 757.9만 |
|---|
| 2026.04.10 | ₩325,744 | ₩326,278 | ₩307,439 | ₩316,524 | -2.83% | 857.8만 |
|---|
| 2026.04.09 | ₩357,543 | ₩357,543 | ₩335,230 | ₩336,700 | -5.83% | 764만 |
|---|
| 2026.04.08 | ₩370,102 | ₩391,614 | ₩357,409 | ₩360,215 | -2.67% | 882.6만 |
|---|
| 2026.04.07 | ₩465,234 | ₩484,473 | ₩446,662 | ₩446,662 | -3.99% | 624.2만 |
|---|
| 2026.04.06 | ₩470,043 | ₩479,263 | ₩454,411 | ₩461,626 | -1.79% | 421.1만 |
|---|
| 2026.04.02 | ₩542,060 | ₩542,327 | ₩477,392 | ₩480,064 | -11.44% | 657.9만 |
|---|
| 2026.04.01 | ₩508,657 | ₩514,269 | ₩464,699 | ₩484,473 | -4.75% | 721.8만 |
|---|
| 2026.03.31 | ₩612,874 | ₩619,688 | ₩529,233 | ₩532,573 | -13.10% | 560만 |
|---|
| 2026.03.30 | ₩561,166 | ₩664,848 | ₩555,421 | ₩651,220 | +16.05% | 555.3만 |
|---|
| 2026.03.27 | ₩560,365 | ₩584,014 | ₩545,133 | ₩575,863 | +2.77% | 410.9만 |
|---|
| 2026.03.26 | ₩505,584 | ₩551,279 | ₩503,713 | ₩550,210 | +8.83% | 467.6만 |
|---|
| 2026.03.25 | ₩485,275 | ₩495,162 | ₩470,712 | ₩481,267 | -0.83% | 430.2만 |
|---|
| 2026.03.24 | ₩535,513 | ₩535,513 | ₩490,352 | ₩500,507 | -6.54% | 438.3만 |
|---|
| 2026.03.23 | ₩507,855 | ₩531,638 | ₩483,939 | ₩523,622 | +3.10% | 548.5만 |
|---|
| 2026.03.20 | ₩511,997 | ₩564,640 | ₩504,649 | ₩543,262 | +6.11% | 432만 |
|---|
| 2026.03.19 | ₩561,166 | ₩570,920 | ₩497,434 | ₩509,192 | -9.26% | 494.7만 |
|---|
| 2026.03.18 | ₩508,123 | ₩517,609 | ₩494,494 | ₩517,075 | +1.76% | 362.2만 |
|---|
| 2026.03.17 | ₩506,787 | ₩524,557 | ₩504,515 | ₩508,657 | +0.37% | 286.3만 |
|---|
| 2026.03.16 | ₩515,872 | ₩528,031 | ₩499,705 | ₩519,212 | +0.65% | 346.3만 |
|---|
| 2026.03.13 | ₩538,586 | ₩560,899 | ₩516,807 | ₩551,813 | +2.46% | 511.6만 |
|---|
| 2026.03.12 | ₩527,763 | ₩565,175 | ₩525,626 | ₩557,826 | +5.70% | 554.6만 |
|---|
| 2026.03.11 | ₩511,463 | ₩512,799 | ₩489,952 | ₩504,114 | -1.44% | 561.9만 |
|---|
| 2026.03.10 | ₩532,306 | ₩532,306 | ₩488,348 | ₩518,678 | -2.56% | 758.5만 |
|---|
| 2026.03.09 | ₩631,713 | ₩644,807 | ₩527,363 | ₩531,505 | -15.86% | 1295.5만 |
|---|
| 2026.03.06 | ₩580,139 | ₩613,274 | ₩548,473 | ₩603,521 | +4.03% | 1260.7만 |
|---|
| 2026.03.05 | ₩528,966 | ₩567,847 | ₩508,123 | ₩535,646 | +1.26% | 769.2만 |
|---|
| 2026.03.04 | ₩526,427 | ₩542,461 | ₩505,050 | ₩515,738 | -2.03% | 429.1만 |
|---|
| 2026.03.03 | ₩534,444 | ₩566,511 | ₩531,772 | ₩550,477 | +3.00% | 631.4만 |
|---|
| 2026.03.02 | ₩515,738 | ₩515,738 | ₩478,327 | ₩478,327 | -7.25% | 498.2만 |
|---|
| 2026.02.27 | ₩489,016 | ₩494,361 | ₩470,311 | ₩478,327 | -2.19% | 364.6만 |
|---|
| 2026.02.26 | ₩427,555 | ₩483,672 | ₩427,555 | ₩459,622 | +7.50% | 494.5만 |
|---|
| 2026.02.25 | ₩427,555 | ₩430,227 | ₩419,539 | ₩424,883 | -0.63% | 181.6만 |
|---|
| 2026.02.24 | ₩446,261 | ₩459,622 | ₩432,900 | ₩443,589 | -0.60% | 303.4만 |
|---|
| 2026.02.23 | ₩462,294 | ₩478,327 | ₩448,933 | ₩464,966 | +0.58% | 246.9만 |
|---|
| 2026.02.20 | ₩481,000 | ₩481,000 | ₩446,261 | ₩454,277 | -5.56% | 378.7만 |
|---|
| 2026.02.19 | ₩475,655 | ₩483,672 | ₩464,966 | ₩467,638 | -1.69% | 270.4만 |
|---|
| 2026.02.18 | ₩467,638 | ₩478,327 | ₩443,589 | ₩456,950 | -2.29% | 291.9만 |
|---|
| 2026.02.17 | ₩494,361 | ₩510,394 | ₩462,294 | ₩472,983 | -4.32% | 411.9만 |
|---|
| 2026.02.13 | ₩478,327 | ₩497,033 | ₩459,622 | ₩470,311 | -1.68% | 330만 |
|---|
| 2026.02.12 | ₩440,916 | ₩486,344 | ₩432,900 | ₩483,672 | +9.70% | 428만 |
|---|
| 2026.02.11 | ₩459,622 | ₩489,016 | ₩443,589 | ₩448,933 | -2.33% | 438.1만 |
|---|
| 2026.02.10 | ₩478,327 | ₩502,377 | ₩472,983 | ₩486,344 | +1.68% | 225.2만 |
|---|
| 2026.02.09 | ₩515,738 | ₩521,083 | ₩472,983 | ₩483,672 | -6.22% | 213.3만 |
|---|
| 2026.02.06 | ₩563,838 | ₩569,183 | ₩494,361 | ₩499,705 | -11.37% | 293만 |
|---|
| 2026.02.05 | ₩617,283 | ₩633,316 | ₩569,183 | ₩598,577 | -3.03% | 492.5만 |
|---|
| 2026.02.04 | ₩542,461 | ₩630,644 | ₩529,100 | ₩595,905 | +9.85% | 536.7만 |
|---|
| 2026.02.03 | ₩483,672 | ₩561,166 | ₩478,327 | ₩526,427 | +8.84% | 391만 |
|---|
| 2026.02.02 | ₩547,805 | ₩547,805 | ₩481,000 | ₩494,361 | -9.76% | 293.5만 |
|---|
| 2026.01.30 | ₩491,688 | ₩537,116 | ₩472,983 | ₩526,427 | +7.07% | 313.4만 |
|---|
| 2026.01.29 | ₩470,311 | ₩521,083 | ₩459,622 | ₩470,311 | 0.00% | 307.8만 |
|---|
| 2026.01.28 | ₩481,000 | ₩489,016 | ₩464,966 | ₩470,311 | -2.22% | 253.4만 |
|---|
| 2026.01.27 | ₩526,427 | ₩534,444 | ₩502,377 | ₩510,394 | -3.05% | 176.6만 |
|---|
| 2026.01.26 | ₩550,477 | ₩561,166 | ₩539,788 | ₩550,477 | 0.00% | 170.4만 |
|---|
| 2026.01.23 | ₩534,444 | ₩555,822 | ₩526,427 | ₩539,788 | +1.00% | 214.4만 |
|---|
| 2026.01.22 | ₩499,705 | ₩531,772 | ₩497,033 | ₩523,755 | +4.81% | 134.8만 |
|---|
| 2026.01.21 | ₩558,494 | ₩566,511 | ₩513,066 | ₩526,427 | -5.74% | 290.1만 |
|---|
| 2026.01.20 | ₩587,888 | ₩590,561 | ₩553,150 | ₩579,872 | -1.36% | 260.5만 |
|---|
| 2026.01.16 | ₩553,150 | ₩569,183 | ₩545,133 | ₩558,494 | +0.97% | 153.2만 |
|---|
| 2026.01.15 | ₩553,150 | ₩582,544 | ₩547,805 | ₩579,872 | +4.83% | 190.5만 |
|---|
| 2026.01.14 | ₩614,611 | ₩638,661 | ₩609,266 | ₩609,266 | -0.87% | 217.4만 |
|---|
| 2026.01.13 | ₩609,266 | ₩611,938 | ₩587,888 | ₩606,594 | -0.44% | 188.9만 |
|---|
| 2026.01.12 | ₩649,349 | ₩652,022 | ₩614,611 | ₩619,955 | -4.53% | 110.4만 |
|---|
| 2026.01.09 | ₩668,055 | ₩681,416 | ₩617,283 | ₩630,644 | -5.60% | 199.5만 |
|---|
| 2026.01.08 | ₩662,711 | ₩708,138 | ₩662,711 | ₩686,761 | +3.63% | 210.4만 |
|---|
| 2026.01.07 | ₩657,366 | ₩673,399 | ₩649,349 | ₩654,694 | -0.41% | 135.9만 |
|---|
| 2026.01.06 | ₩673,399 | ₩678,744 | ₩633,316 | ₩635,988 | -5.56% | 249.8만 |
|---|
| 2026.01.05 | ₩689,433 | ₩713,483 | ₩673,399 | ₩705,466 | +2.33% | 169.2만 |
|---|
| 2026.01.02 | ₩777,616 | ₩777,616 | ₩718,827 | ₩734,861 | -5.50% | 231.3만 |
|---|
| 2025.12.31 | ₩804,338 | ₩839,077 | ₩798,994 | ₩836,405 | +3.99% | 76.5만 |
|---|
| 2025.12.30 | ₩801,666 | ₩809,683 | ₩788,305 | ₩809,683 | +1.00% | 68.7만 |
|---|
| 2025.12.29 | ₩823,044 | ₩833,733 | ₩796,322 | ₩807,010 | -1.95% | 108.5만 |
|---|
| 2025.12.26 | ₩785,633 | ₩807,010 | ₩785,633 | ₩798,994 | +1.70% | 62.1만 |
|---|
| 2025.12.24 | ₩807,010 | ₩809,683 | ₩793,649 | ₩798,994 | -0.99% | 39.3만 |
|---|
| 2025.12.23 | ₩828,388 | ₩836,405 | ₩804,338 | ₩804,338 | -2.90% | 88.3만 |
|---|
| 2025.12.22 | ₩801,666 | ₩836,405 | ₩798,994 | ₩828,388 | +3.33% | 110.6만 |
|---|
| 2025.12.19 | ₩908,555 | ₩911,227 | ₩841,749 | ₩857,783 | -5.59% | 166.2만 |
|---|
| 2025.12.18 | ₩895,194 | ₩948,638 | ₩881,833 | ₩929,933 | +3.88% | 268만 |
|---|
| 2025.12.17 | ₩892,521 | ₩1,015,444 | ₩887,177 | ₩1,004,755 | +12.57% | 297.2만 |
|---|
| 2025.12.16 | ₩900,538 | ₩935,277 | ₩879,160 | ₩905,883 | +0.59% | 221.2만 |
|---|
| 2025.12.15 | ₩849,766 | ₩900,538 | ₩844,422 | ₩892,521 | +5.03% | 222.9만 |
|---|
| 2025.12.12 | ₩798,994 | ₩889,849 | ₩790,977 | ₩879,160 | +10.03% | 266만 |
|---|
| 2025.12.11 | ₩780,288 | ₩831,060 | ₩764,255 | ₩766,927 | -1.71% | 181.8만 |
|---|
| 2025.12.10 | ₩788,305 | ₩798,994 | ₩748,222 | ₩753,566 | -4.41% | 152.4만 |
|---|
| 2025.12.09 | ₩798,994 | ₩807,010 | ₩780,288 | ₩782,960 | -2.01% | 109.1만 |
|---|
| 2025.12.08 | ₩788,305 | ₩804,338 | ₩772,272 | ₩782,960 | -0.68% | 144.4만 |
|---|
| 2025.12.05 | ₩809,683 | ₩812,355 | ₩780,288 | ₩804,338 | -0.66% | 150.1만 |
|---|
| 2025.12.04 | ₩820,372 | ₩844,422 | ₩815,027 | ₩833,733 | +1.63% | 130만 |
|---|
| 2025.12.03 | ₩852,438 | ₩876,488 | ₩804,338 | ₩807,010 | -5.33% | 160.6만 |
|---|
| 2025.12.02 | ₩884,505 | ₩903,210 | ₩844,422 | ₩860,455 | -2.72% | 183만 |
|---|
| 2025.12.01 | ₩953,983 | ₩959,327 | ₩895,194 | ₩916,571 | -3.92% | 135.9만 |
|---|
| 2025.11.28 | ₩959,327 | ₩970,016 | ₩916,571 | ₩916,571 | -4.46% | 61.3만 |
|---|
| 2025.11.26 | ₩1,020,788 | ₩1,026,132 | ₩945,966 | ₩970,016 | -4.97% | 133.7만 |
|---|
| 2025.11.25 | ₩1,111,644 | ₩1,181,121 | ₩1,047,510 | ₩1,055,527 | -5.05% | 156.4만 |
|---|
| 2025.11.24 | ₩1,189,138 | ₩1,191,810 | ₩1,050,182 | ₩1,063,544 | -10.56% | 180.9만 |
|---|
| 2025.11.21 | ₩1,263,960 | ₩1,376,193 | ₩1,173,105 | ₩1,226,549 | -2.96% | 351.7만 |
|---|
| 2025.11.20 | ₩1,020,788 | ₩1,277,321 | ₩1,007,427 | ₩1,261,288 | +23.56% | 299.2만 |
|---|
| 2025.11.19 | ₩1,149,055 | ₩1,167,760 | ₩1,060,871 | ₩1,103,627 | -3.95% | 175.8만 |
|---|
| 2025.11.18 | ₩1,135,694 | ₩1,197,155 | ₩1,111,644 | ₩1,162,416 | +2.35% | 206.7만 |
|---|
| 2025.11.17 | ₩1,060,871 | ₩1,122,332 | ₩1,002,082 | ₩1,087,594 | +2.52% | 165.5만 |
|---|
| 2025.11.14 | ₩1,114,316 | ₩1,133,021 | ₩988,721 | ₩1,031,477 | -7.43% | 200.8만 |
|---|
| 2025.11.13 | ₩961,999 | ₩1,052,855 | ₩951,310 | ₩1,023,460 | +6.39% | 180.5만 |
|---|
| 2025.11.12 | ₩921,916 | ₩951,310 | ₩908,555 | ₩929,933 | +0.87% | 133.6만 |
|---|
| 2025.11.11 | ₩935,277 | ₩978,033 | ₩927,260 | ₩970,016 | +3.71% | 124.8만 |
|---|
| 2025.11.10 | ₩905,883 | ₩945,966 | ₩897,866 | ₩908,555 | +0.29% | 129.3만 |
|---|
| 2025.11.07 | ₩1,002,082 | ₩1,090,266 | ₩983,377 | ₩983,377 | -1.87% | 226.9만 |
|---|
| 2025.11.06 | ₩892,521 | ₩975,360 | ₩884,505 | ₩953,983 | +6.89% | 195.8만 |
|---|
| 2025.11.05 | ₩970,016 | ₩970,016 | ₩849,766 | ₩884,505 | -8.82% | 171.7만 |
|---|
| 2025.11.04 | ₩943,294 | ₩983,377 | ₩905,883 | ₩975,360 | +3.40% | 173만 |
|---|
| 2025.11.03 | ₩857,783 | ₩887,177 | ₩844,422 | ₩873,816 | +1.87% | 101.5만 |
|---|
| 2025.10.31 | ₩871,144 | ₩908,555 | ₩847,094 | ₩887,177 | +1.84% | 121.9만 |
|---|
| 2025.10.30 | ₩876,488 | ₩897,866 | ₩849,766 | ₩895,194 | +2.13% | 139.3만 |
|---|
| 2025.10.29 | ₩860,455 | ₩887,177 | ₩836,405 | ₩863,127 | +0.31% | 140.9만 |
|---|
| 2025.10.28 | ₩919,244 | ₩927,260 | ₩895,194 | ₩905,883 | -1.45% | 87.8만 |
|---|
| 2025.10.27 | ₩940,621 | ₩951,310 | ₩903,210 | ₩908,555 | -3.41% | 126만 |
|---|
| 2025.10.24 | ₩988,721 | ₩999,410 | ₩970,016 | ₩994,066 | +0.54% | 103.8만 |
|---|
| 2025.10.23 | ₩1,146,382 | ₩1,149,055 | ₩1,036,821 | ₩1,042,166 | -9.09% | 125.1만 |
|---|
| 2025.10.22 | ₩1,084,921 | ₩1,189,138 | ₩1,066,216 | ₩1,122,332 | +3.45% | 159만 |
|---|
| 2025.10.21 | ₩1,039,494 | ₩1,071,560 | ₩1,034,149 | ₩1,047,510 | +0.77% | 97.6만 |
|---|
| 2025.10.20 | ₩1,058,199 | ₩1,060,871 | ₩1,007,427 | ₩1,031,477 | -2.53% | 105.7만 |
|---|
| 2025.10.17 | ₩1,100,955 | ₩1,135,694 | ₩1,068,888 | ₩1,084,921 | -1.46% | 175.6만 |
|---|
| 2025.10.16 | ₩1,052,855 | ₩1,108,971 | ₩1,039,494 | ₩1,074,232 | +2.03% | 193.6만 |
|---|
| 2025.10.15 | ₩1,108,971 | ₩1,165,088 | ₩1,084,921 | ₩1,087,594 | -1.93% | 175.2만 |
|---|
| 2025.10.14 | ₩1,202,499 | ₩1,221,205 | ₩1,133,021 | ₩1,197,155 | -0.44% | 151.5만 |
|---|
| 2025.10.13 | ₩1,165,088 | ₩1,199,827 | ₩1,116,988 | ₩1,125,005 | -3.44% | 155.3만 |
|---|
| 2025.10.10 | ₩1,103,627 | ₩1,325,421 | ₩1,095,610 | ₩1,320,077 | +19.61% | 255.2만 |
|---|