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 | ₩43,291 | ₩46,644 | ₩43,277 | ₩45,950 | +6.14% | 7177.9만 |
| 2026.10.08 | ₩43,090 | ₩46,711 | ₩41,754 | ₩45,148 | +4.78% | 1.2억 |
| 2026.10.07 | ₩42,155 | ₩42,716 | ₩40,752 | ₩40,952 | -2.85% | 6746.8만 |
| 2026.10.06 | ₩38,828 | ₩39,777 | ₩38,240 | ₩39,590 | +1.96% | 5522만 |
| 2026.10.05 | ₩40,204 | ₩41,086 | ₩39,576 | ₩39,576 | -1.56% | 5070.8만 |
| 2026.10.02 | ₩39,269 | ₩40,057 | ₩38,026 | ₩39,696 | +1.09% | 1억 |
| 2026.10.01 | ₩44,025 | ₩45,281 | ₩41,554 | ₩42,435 | -3.61% | 9399.4만 |
| 2026.09.30 | ₩44,186 | ₩45,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,199 |
| +0.03% |
| 5411.4만 |
| 2026.09.29 | ₩43,852 | ₩44,947 | ₩42,703 | ₩44,440 | +1.34% | 7261만 |
|---|
| 2026.09.28 | ₩44,319 | ₩48,034 | ₩43,785 | ₩46,003 | +3.80% | 7626.6만 |
|---|
| 2026.09.25 | ₩44,052 | ₩44,613 | ₩42,623 | ₩43,331 | -1.64% | 6887.9만 |
|---|
| 2026.09.24 | ₩47,366 | ₩47,900 | ₩44,667 | ₩44,934 | -5.13% | 8460.2만 |
|---|
| 2026.09.23 | ₩43,919 | ₩46,845 | ₩43,598 | ₩44,974 | +2.40% | 8248.9만 |
|---|
| 2026.09.22 | ₩48,074 | ₩48,114 | ₩43,090 | ₩43,317 | -9.89% | 8601.2만 |
|---|
| 2026.09.21 | ₩51,775 | ₩52,790 | ₩46,337 | ₩47,205 | -8.83% | 8575.9만 |
|---|
| 2026.09.18 | ₩58,937 | ₩59,137 | ₩55,409 | ₩55,436 | -5.94% | 5538.9만 |
|---|
| 2026.09.17 | ₩61,088 | ₩61,916 | ₩59,685 | ₩60,112 | -1.60% | 5111.6만 |
|---|
| 2026.09.16 | ₩64,869 | ₩69,131 | ₩63,560 | ₩66,953 | +3.21% | 5850.8만 |
|---|
| 2026.09.15 | ₩66,633 | ₩69,212 | ₩65,818 | ₩68,276 | +2.47% | 4108.8만 |
|---|
| 2026.09.14 | ₩68,958 | ₩69,773 | ₩67,087 | ₩69,118 | +0.23% | 6251만 |
|---|
| 2026.09.11 | ₩59,712 | ₩61,221 | ₩57,614 | ₩58,977 | -1.23% | 6389.1만 |
|---|
| 2026.09.10 | ₩62,157 | ₩63,453 | ₩60,794 | ₩62,451 | +0.47% | 5681.4만 |
|---|
| 2026.09.09 | ₩59,859 | ₩59,885 | ₩56,545 | ₩57,774 | -3.48% | 5355.6만 |
|---|
| 2026.09.08 | ₩58,188 | ₩59,899 | ₩56,799 | ₩58,897 | +1.22% | 5666.4만 |
|---|
| 2026.09.04 | ₩66,219 | ₩67,087 | ₩61,596 | ₩61,916 | -6.50% | 5533.4만 |
|---|
| 2026.09.03 | ₩71,483 | ₩74,409 | ₩68,517 | ₩68,944 | -3.55% | 4250.8만 |
|---|
| 2026.09.02 | ₩70,548 | ₩72,672 | ₩68,209 | ₩69,252 | -1.84% | 4352.5만 |
|---|
| 2026.09.01 | ₩69,318 | ₩71,737 | ₩68,009 | ₩69,773 | +0.66% | 4669.1만 |
|---|
| 2026.08.31 | ₩65,831 | ₩67,127 | ₩64,254 | ₩65,497 | -0.51% | 3304.6만 |
|---|
| 2026.08.28 | ₩62,277 | ₩67,114 | ₩61,662 | ₩66,566 | +6.89% | 4930.5만 |
|---|
| 2026.08.27 | ₩60,687 | ₩63,747 | ₩59,738 | ₩60,593 | -0.15% | 4314.9만 |
|---|
| 2026.08.26 | ₩65,484 | ₩66,660 | ₩63,961 | ₩64,254 | -1.88% | 3521.2만 |
|---|
| 2026.08.25 | ₩63,894 | ₩66,579 | ₩62,344 | ₩64,695 | +1.25% | 3432.9만 |
|---|
| 2026.08.24 | ₩65,657 | ₩70,561 | ₩65,644 | ₩67,809 | +3.28% | 4645.9만 |
|---|
| 2026.08.21 | ₩59,685 | ₩64,749 | ₩59,658 | ₩62,838 | +5.28% | 3872.2만 |
|---|
| 2026.08.20 | ₩63,239 | ₩64,522 | ₩60,754 | ₩61,796 | -2.28% | 4591.6만 |
|---|
| 2026.08.19 | ₩57,226 | ₩64,589 | ₩56,759 | ₩62,865 | +9.85% | 6928.1만 |
|---|
| 2026.08.18 | ₩57,307 | ₩61,235 | ₩56,037 | ₩59,044 | +3.03% | 7577.1만 |
|---|
| 2026.08.17 | ₩51,641 | ₩52,229 | ₩49,290 | ₩51,254 | -0.75% | 5910만 |
|---|
| 2026.08.14 | ₩54,260 | ₩56,011 | ₩53,084 | ₩53,819 | -0.81% | 4455.1만 |
|---|
| 2026.08.13 | ₩54,795 | ₩54,968 | ₩50,185 | ₩53,606 | -2.17% | 6646.1만 |
|---|
| 2026.08.12 | ₩52,510 | ₩54,888 | ₩52,483 | ₩54,741 | +4.25% | 5100.2만 |
|---|
| 2026.08.11 | ₩57,467 | ₩60,340 | ₩57,253 | ₩58,830 | +2.37% | 3713.2만 |
|---|
| 2026.08.10 | ₩55,249 | ₩60,500 | ₩54,968 | ₩60,406 | +9.33% | 4182.2만 |
|---|
| 2026.08.07 | ₩55,503 | ₩60,233 | ₩54,648 | ₩56,224 | +1.30% | 5760.5만 |
|---|
| 2026.08.06 | ₩63,012 | ₩65,243 | ₩56,331 | ₩59,805 | -5.09% | 7092.1만 |
|---|
| 2026.08.05 | ₩58,496 | ₩60,914 | ₩55,049 | ₩60,233 | +2.97% | 6523.3만 |
|---|
| 2026.08.04 | ₩62,183 | ₩63,239 | ₩55,329 | ₩56,558 | -9.05% | 8374.6만 |
|---|
| 2026.08.03 | ₩77,816 | ₩80,529 | ₩69,652 | ₩70,922 | -8.86% | 6776.9만 |
|---|
| 2026.07.31 | ₩62,892 | ₩73,754 | ₩60,366 | ₩72,512 | +15.30% | 9761.1만 |
|---|
| 2026.07.30 | ₩80,475 | ₩82,853 | ₩68,998 | ₩72,044 | -10.48% | 8378만 |
|---|
| 2026.07.29 | ₩85,472 | ₩97,938 | ₩81,557 | ₩97,738 | +14.35% | 7834.2만 |
|---|
| 2026.07.28 | ₩81,878 | ₩88,572 | ₩80,916 | ₩84,002 | +2.59% | 7052.4만 |
|---|
| 2026.07.27 | ₩66,927 | ₩79,727 | ₩66,138 | ₩73,394 | +9.66% | 6725.7만 |
|---|
| 2026.07.24 | ₩63,172 | ₩70,574 | ₩61,996 | ₩68,851 | +8.99% | 6310.9만 |
|---|
| 2026.07.23 | ₩62,785 | ₩63,252 | ₩58,683 | ₩60,941 | -2.94% | 6854.3만 |
|---|
| 2026.07.22 | ₩64,896 | ₩64,896 | ₩57,614 | ₩59,485 | -8.34% | 5945만 |
|---|
| 2026.07.21 | ₩61,916 | ₩65,591 | ₩59,378 | ₩60,300 | -2.61% | 6651.5만 |
|---|
| 2026.07.20 | ₩68,396 | ₩72,699 | ₩65,617 | ₩72,138 | +5.47% | 5349만 |
|---|
| 2026.07.17 | ₩78,284 | ₩82,306 | ₩68,597 | ₩73,287 | -6.38% | 1.1억 |
|---|
| 2026.07.16 | ₩66,499 | ₩71,269 | ₩64,548 | ₩69,505 | +4.52% | 6258.2만 |
|---|
| 2026.07.15 | ₩55,089 | ₩66,392 | ₩54,995 | ₩61,435 | +11.52% | 5270.2만 |
|---|
| 2026.07.14 | ₩53,044 | ₩60,126 | ₩53,044 | ₩57,186 | +7.81% | 4931.5만 |
|---|
| 2026.07.13 | ₩59,324 | ₩63,199 | ₩58,522 | ₩62,130 | +4.73% | 6133.7만 |
|---|
| 2026.07.10 | ₩57,053 | ₩58,656 | ₩53,312 | ₩54,514 | -4.45% | 5260.5만 |
|---|
| 2026.07.09 | ₩51,708 | ₩55,049 | ₩50,105 | ₩54,380 | +5.17% | 6841.7만 |
|---|
| 2026.07.08 | ₩66,539 | ₩66,673 | ₩59,591 | ₩60,126 | -9.64% | 8432.1만 |
|---|
| 2026.07.07 | ₩64,134 | ₩68,677 | ₩62,264 | ₩64,134 | 0.00% | 6907.8만 |
|---|
| 2026.07.06 | ₩54,915 | ₩55,850 | ₩50,372 | ₩55,717 | +1.46% | 5448.7만 |
|---|
| 2026.07.02 | ₩51,307 | ₩63,333 | ₩49,570 | ₩60,259 | +17.45% | 9309.2만 |
|---|
| 2026.07.01 | ₩47,967 | ₩51,975 | ₩46,898 | ₩51,575 | +7.52% | 6895만 |
|---|
| 2026.06.30 | ₩48,902 | ₩49,170 | ₩42,355 | ₩43,291 | -11.48% | 5852.1만 |
|---|
| 2026.06.29 | ₩55,583 | ₩61,863 | ₩49,437 | ₩49,704 | -10.58% | 7787.7만 |
|---|
| 2026.06.26 | ₩53,980 | ₩56,786 | ₩52,777 | ₩56,652 | +4.95% | 6880.2만 |
|---|
| 2026.06.25 | ₩45,161 | ₩55,449 | ₩45,028 | ₩48,502 | +7.40% | 7776만 |
|---|
| 2026.06.24 | ₩53,445 | ₩58,656 | ₩52,376 | ₩54,514 | +2.00% | 8263만 |
|---|
| 2026.06.23 | ₩53,312 | ₩55,182 | ₩50,773 | ₩53,980 | +1.25% | 8862.5만 |
|---|
| 2026.06.22 | ₩44,493 | ₩46,631 | ₩43,959 | ₩44,092 | -0.90% | 4757.9만 |
|---|
| 2026.06.18 | ₩51,575 | ₩51,708 | ₩46,096 | ₩47,967 | -6.99% | 7111.6만 |
|---|
| 2026.06.17 | ₩55,717 | ₩59,591 | ₩52,376 | ₩59,591 | +6.95% | 6594만 |
|---|
| 2026.06.16 | ₩53,846 | ₩62,130 | ₩52,243 | ₩61,863 | +14.89% | 6162.6만 |
|---|
| 2026.06.15 | ₩54,380 | ₩55,717 | ₩52,243 | ₩52,777 | -2.95% | 4656.9만 |
|---|
| 2026.06.12 | ₩66,940 | ₩68,811 | ₩60,660 | ₩63,065 | -5.79% | 6348.1만 |
|---|
| 2026.06.11 | ₩81,504 | ₩81,504 | ₩65,470 | ₩66,406 | -18.52% | 9101.1만 |
|---|
| 2026.06.10 | ₩83,375 | ₩88,853 | ₩74,823 | ₩87,784 | +5.29% | 1.2억 |
|---|
| 2026.06.09 | ₩70,147 | ₩94,999 | ₩68,677 | ₩79,233 | +12.95% | 1.4억 |
|---|
| 2026.06.08 | ₩76,293 | ₩80,836 | ₩70,414 | ₩76,026 | -0.35% | 8056.6만 |
|---|
| 2026.06.05 | ₩78,297 | ₩91,525 | ₩77,362 | ₩91,391 | +16.72% | 9726.9만 |
|---|
| 2026.06.04 | ₩74,422 | ₩77,629 | ₩66,807 | ₩69,479 | -6.64% | 6657.6만 |
|---|
| 2026.06.03 | ₩65,203 | ₩71,483 | ₩64,401 | ₩65,604 | +0.61% | 6344.2만 |
|---|
| 2026.06.02 | ₩77,496 | ₩79,233 | ₩68,811 | ₩69,078 | -10.86% | 4805만 |
|---|
| 2026.06.01 | ₩87,517 | ₩90,055 | ₩80,836 | ₩83,642 | -4.43% | 3306.9만 |
|---|
| 2026.05.29 | ₩81,638 | ₩86,715 | ₩78,965 | ₩84,577 | +3.60% | 3077.2만 |
|---|
| 2026.05.28 | ₩86,715 | ₩91,258 | ₩81,504 | ₩84,310 | -2.77% | 3531.1만 |
|---|
| 2026.05.27 | ₩77,896 | ₩92,327 | ₩77,896 | ₩87,249 | +12.01% | 5373.1만 |
|---|
| 2026.05.26 | ₩92,193 | ₩92,861 | ₩82,706 | ₩84,043 | -8.84% | 4036.8만 |
|---|
| 2026.05.22 | ₩106,890 | ₩107,692 | ₩100,210 | ₩103,283 | -3.37% | 2825.4만 |
|---|
| 2026.05.21 | ₩115,575 | ₩117,312 | ₩109,696 | ₩110,765 | -4.16% | 2571.8만 |
|---|
| 2026.05.20 | ₩124,260 | ₩124,928 | ₩113,705 | ₩114,106 | -8.17% | 2828.4만 |
|---|
| 2026.05.19 | ₩142,164 | ₩147,910 | ₩125,195 | ₩132,678 | -6.67% | 5391.9만 |
|---|
| 2026.05.18 | ₩117,179 | ₩139,893 | ₩115,976 | ₩132,945 | +13.45% | 4114.6만 |
|---|
| 2026.05.15 | ₩121,989 | ₩125,463 | ₩117,579 | ₩123,325 | +1.10% | 4028.1만 |
|---|
| 2026.05.14 | ₩112,636 | ₩115,308 | ₩108,494 | ₩110,498 | -1.90% | 2549.2만 |
|---|
| 2026.05.13 | ₩111,968 | ₩119,984 | ₩108,761 | ₩111,567 | -0.36% | 3560.8만 |
|---|
| 2026.05.12 | ₩116,911 | ₩132,410 | ₩114,239 | ₩119,584 | +2.29% | 5199만 |
|---|
| 2026.05.11 | ₩115,575 | ₩117,179 | ₩108,895 | ₩109,563 | -5.20% | 3007.2만 |
|---|
| 2026.05.08 | ₩131,742 | ₩133,212 | ₩118,114 | ₩118,248 | -10.24% | 3131.9만 |
|---|
| 2026.05.07 | ₩133,880 | ₩145,371 | ₩133,212 | ₩141,630 | +5.79% | 2888.7만 |
|---|
| 2026.05.06 | ₩139,358 | ₩148,845 | ₩130,941 | ₩131,074 | -5.94% | 3345.5만 |
|---|
| 2026.05.05 | ₩167,016 | ₩168,219 | ₩149,780 | ₩153,789 | -7.92% | 2140만 |
|---|
| 2026.05.04 | ₩171,025 | ₩182,248 | ₩169,020 | ₩177,171 | +3.59% | 1353.7만 |
|---|
| 2026.05.01 | ₩181,847 | ₩185,588 | ₩171,960 | ₩173,430 | -4.63% | 1245.7만 |
|---|
| 2026.04.30 | ₩184,920 | ₩193,605 | ₩177,037 | ₩177,705 | -3.90% | 1924.5만 |
|---|
| 2026.04.29 | ₩199,217 | ₩203,626 | ₩192,135 | ₩192,403 | -3.42% | 1513.5만 |
|---|
| 2026.04.28 | ₩209,906 | ₩217,388 | ₩199,484 | ₩208,303 | -0.76% | 2378.7만 |
|---|
| 2026.04.27 | ₩180,511 | ₩195,476 | ₩179,175 | ₩187,459 | +3.85% | 2053.2만 |
|---|
| 2026.04.24 | ₩186,925 | ₩195,877 | ₩177,705 | ₩180,645 | -3.36% | 2327.3만 |
|---|
| 2026.04.23 | ₩218,457 | ₩220,729 | ₩201,221 | ₩209,772 | -3.98% | 1915.5만 |
|---|
| 2026.04.22 | ₩232,086 | ₩239,835 | ₩223,401 | ₩224,470 | -3.28% | 1110만 |
|---|
| 2026.04.21 | ₩243,844 | ₩250,658 | ₩238,499 | ₩243,176 | -0.27% | 1010.3만 |
|---|
| 2026.04.20 | ₩249,055 | ₩259,343 | ₩246,382 | ₩248,921 | -0.05% | 795.4만 |
|---|
| 2026.04.17 | ₩256,938 | ₩264,554 | ₩251,994 | ₩252,128 | -1.87% | 1021만 |
|---|
| 2026.04.16 | ₩282,324 | ₩288,070 | ₩268,161 | ₩270,967 | -4.02% | 883.1만 |
|---|
| 2026.04.15 | ₩283,660 | ₩299,694 | ₩279,251 | ₩279,786 | -1.37% | 810.6만 |
|---|
| 2026.04.14 | ₩288,604 | ₩298,491 | ₩280,587 | ₩281,255 | -2.55% | 710.7만 |
|---|
| 2026.04.13 | ₩319,602 | ₩321,072 | ₩298,224 | ₩299,560 | -6.27% | 757.9만 |
|---|
| 2026.04.10 | ₩325,748 | ₩326,283 | ₩307,444 | ₩316,529 | -2.83% | 857.8만 |
|---|
| 2026.04.09 | ₩357,548 | ₩357,548 | ₩335,235 | ₩336,705 | -5.83% | 764만 |
|---|
| 2026.04.08 | ₩370,108 | ₩391,620 | ₩357,415 | ₩360,221 | -2.67% | 882.6만 |
|---|
| 2026.04.07 | ₩465,240 | ₩484,481 | ₩446,668 | ₩446,668 | -3.99% | 624.2만 |
|---|
| 2026.04.06 | ₩470,051 | ₩479,270 | ₩454,418 | ₩461,633 | -1.79% | 421.1만 |
|---|
| 2026.04.02 | ₩542,068 | ₩542,335 | ₩477,399 | ₩480,071 | -11.44% | 657.9만 |
|---|
| 2026.04.01 | ₩508,665 | ₩514,276 | ₩464,706 | ₩484,481 | -4.75% | 721.8만 |
|---|
| 2026.03.31 | ₩612,883 | ₩619,697 | ₩529,241 | ₩532,581 | -13.10% | 560만 |
|---|
| 2026.03.30 | ₩561,175 | ₩664,858 | ₩555,429 | ₩651,230 | +16.05% | 555.3만 |
|---|
| 2026.03.27 | ₩560,373 | ₩584,022 | ₩545,141 | ₩575,872 | +2.77% | 410.9만 |
|---|
| 2026.03.26 | ₩505,592 | ₩551,287 | ₩503,721 | ₩550,218 | +8.83% | 467.6만 |
|---|
| 2026.03.25 | ₩485,282 | ₩495,170 | ₩470,719 | ₩481,274 | -0.83% | 430.2만 |
|---|
| 2026.03.24 | ₩535,521 | ₩535,521 | ₩490,360 | ₩500,514 | -6.54% | 438.3만 |
|---|
| 2026.03.23 | ₩507,863 | ₩531,646 | ₩483,946 | ₩523,629 | +3.10% | 548.5만 |
|---|
| 2026.03.20 | ₩512,005 | ₩564,649 | ₩504,656 | ₩543,270 | +6.11% | 432만 |
|---|
| 2026.03.19 | ₩561,175 | ₩570,928 | ₩497,441 | ₩509,199 | -9.26% | 494.7만 |
|---|
| 2026.03.18 | ₩508,130 | ₩517,617 | ₩494,502 | ₩517,082 | +1.76% | 362.2만 |
|---|
| 2026.03.17 | ₩506,794 | ₩524,565 | ₩504,523 | ₩508,665 | +0.37% | 286.3만 |
|---|
| 2026.03.16 | ₩515,880 | ₩528,039 | ₩499,713 | ₩519,220 | +0.65% | 346.3만 |
|---|
| 2026.03.13 | ₩538,594 | ₩560,907 | ₩516,815 | ₩551,822 | +2.46% | 511.6만 |
|---|
| 2026.03.12 | ₩527,771 | ₩565,183 | ₩525,634 | ₩557,834 | +5.70% | 554.6만 |
|---|
| 2026.03.11 | ₩511,471 | ₩512,807 | ₩489,959 | ₩504,122 | -1.44% | 561.9만 |
|---|
| 2026.03.10 | ₩532,314 | ₩532,314 | ₩488,356 | ₩518,686 | -2.56% | 758.5만 |
|---|
| 2026.03.09 | ₩631,722 | ₩644,816 | ₩527,371 | ₩531,512 | -15.86% | 1295.5만 |
|---|
| 2026.03.06 | ₩580,148 | ₩613,284 | ₩548,481 | ₩603,530 | +4.03% | 1260.7만 |
|---|
| 2026.03.05 | ₩528,974 | ₩567,855 | ₩508,130 | ₩535,655 | +1.26% | 769.2만 |
|---|
| 2026.03.04 | ₩526,435 | ₩542,469 | ₩505,057 | ₩515,746 | -2.03% | 429.1만 |
|---|
| 2026.03.03 | ₩534,452 | ₩566,519 | ₩531,780 | ₩550,486 | +3.00% | 631.4만 |
|---|
| 2026.03.02 | ₩515,746 | ₩515,746 | ₩478,335 | ₩478,335 | -7.25% | 498.2만 |
|---|
| 2026.02.27 | ₩489,024 | ₩494,368 | ₩470,318 | ₩478,335 | -2.19% | 364.6만 |
|---|
| 2026.02.26 | ₩427,562 | ₩483,679 | ₩427,562 | ₩459,629 | +7.50% | 494.5만 |
|---|
| 2026.02.25 | ₩427,562 | ₩430,234 | ₩419,545 | ₩424,889 | -0.63% | 181.6만 |
|---|
| 2026.02.24 | ₩446,267 | ₩459,629 | ₩432,906 | ₩443,595 | -0.60% | 303.4만 |
|---|
| 2026.02.23 | ₩462,301 | ₩478,335 | ₩448,940 | ₩464,973 | +0.58% | 246.9만 |
|---|
| 2026.02.20 | ₩481,007 | ₩481,007 | ₩446,267 | ₩454,284 | -5.56% | 378.7만 |
|---|
| 2026.02.19 | ₩475,662 | ₩483,679 | ₩464,973 | ₩467,646 | -1.69% | 270.4만 |
|---|
| 2026.02.18 | ₩467,646 | ₩478,335 | ₩443,595 | ₩456,956 | -2.29% | 291.9만 |
|---|
| 2026.02.17 | ₩494,368 | ₩510,402 | ₩462,301 | ₩472,990 | -4.32% | 411.9만 |
|---|
| 2026.02.13 | ₩478,335 | ₩497,040 | ₩459,629 | ₩470,318 | -1.68% | 330만 |
|---|
| 2026.02.12 | ₩440,923 | ₩486,351 | ₩432,906 | ₩483,679 | +9.70% | 428만 |
|---|
| 2026.02.11 | ₩459,629 | ₩489,024 | ₩443,595 | ₩448,940 | -2.33% | 438.1만 |
|---|
| 2026.02.10 | ₩478,335 | ₩502,385 | ₩472,990 | ₩486,351 | +1.68% | 225.2만 |
|---|
| 2026.02.09 | ₩515,746 | ₩521,091 | ₩472,990 | ₩483,679 | -6.22% | 213.3만 |
|---|
| 2026.02.06 | ₩563,847 | ₩569,191 | ₩494,368 | ₩499,713 | -11.37% | 293만 |
|---|
| 2026.02.05 | ₩617,292 | ₩633,326 | ₩569,191 | ₩598,586 | -3.03% | 492.5만 |
|---|
| 2026.02.04 | ₩542,469 | ₩630,653 | ₩529,107 | ₩595,914 | +9.85% | 536.7만 |
|---|
| 2026.02.03 | ₩483,679 | ₩561,175 | ₩478,335 | ₩526,435 | +8.84% | 391만 |
|---|
| 2026.02.02 | ₩547,813 | ₩547,813 | ₩481,007 | ₩494,368 | -9.76% | 293.5만 |
|---|
| 2026.01.30 | ₩491,696 | ₩537,124 | ₩472,990 | ₩526,435 | +7.07% | 313.4만 |
|---|
| 2026.01.29 | ₩470,318 | ₩521,091 | ₩459,629 | ₩470,318 | 0.00% | 307.8만 |
|---|
| 2026.01.28 | ₩481,007 | ₩489,024 | ₩464,973 | ₩470,318 | -2.22% | 253.4만 |
|---|
| 2026.01.27 | ₩526,435 | ₩534,452 | ₩502,385 | ₩510,402 | -3.05% | 176.6만 |
|---|
| 2026.01.26 | ₩550,486 | ₩561,175 | ₩539,797 | ₩550,486 | 0.00% | 170.4만 |
|---|
| 2026.01.23 | ₩534,452 | ₩555,830 | ₩526,435 | ₩539,797 | +1.00% | 214.4만 |
|---|
| 2026.01.22 | ₩499,713 | ₩531,780 | ₩497,040 | ₩523,763 | +4.81% | 134.8만 |
|---|
| 2026.01.21 | ₩558,502 | ₩566,519 | ₩513,074 | ₩526,435 | -5.74% | 290.1만 |
|---|
| 2026.01.20 | ₩587,897 | ₩590,569 | ₩553,158 | ₩579,880 | -1.36% | 260.5만 |
|---|
| 2026.01.16 | ₩553,158 | ₩569,191 | ₩545,141 | ₩558,502 | +0.97% | 153.2만 |
|---|
| 2026.01.15 | ₩553,158 | ₩582,553 | ₩547,813 | ₩579,880 | +4.83% | 190.5만 |
|---|
| 2026.01.14 | ₩614,620 | ₩638,670 | ₩609,275 | ₩609,275 | -0.87% | 217.4만 |
|---|
| 2026.01.13 | ₩609,275 | ₩611,948 | ₩587,897 | ₩606,603 | -0.44% | 188.9만 |
|---|
| 2026.01.12 | ₩649,359 | ₩652,031 | ₩614,620 | ₩619,964 | -4.53% | 110.4만 |
|---|
| 2026.01.09 | ₩668,065 | ₩681,426 | ₩617,292 | ₩630,653 | -5.60% | 199.5만 |
|---|
| 2026.01.08 | ₩662,720 | ₩708,149 | ₩662,720 | ₩686,771 | +3.63% | 210.4만 |
|---|
| 2026.01.07 | ₩657,376 | ₩673,410 | ₩649,359 | ₩654,704 | -0.41% | 135.9만 |
|---|
| 2026.01.06 | ₩673,410 | ₩678,754 | ₩633,326 | ₩635,998 | -5.56% | 249.8만 |
|---|
| 2026.01.05 | ₩689,443 | ₩713,493 | ₩673,410 | ₩705,477 | +2.33% | 169.2만 |
|---|
| 2026.01.02 | ₩777,628 | ₩777,628 | ₩718,838 | ₩734,872 | -5.50% | 231.3만 |
|---|
| 2025.12.31 | ₩804,350 | ₩839,090 | ₩799,006 | ₩836,417 | +3.99% | 76.5만 |
|---|
| 2025.12.30 | ₩801,678 | ₩809,695 | ₩788,317 | ₩809,695 | +1.00% | 68.7만 |
|---|
| 2025.12.29 | ₩823,056 | ₩833,745 | ₩796,333 | ₩807,023 | -1.95% | 108.5만 |
|---|
| 2025.12.26 | ₩785,644 | ₩807,023 | ₩785,644 | ₩799,006 | +1.70% | 62.1만 |
|---|
| 2025.12.24 | ₩807,023 | ₩809,695 | ₩793,661 | ₩799,006 | -0.99% | 39.3만 |
|---|
| 2025.12.23 | ₩828,401 | ₩836,417 | ₩804,350 | ₩804,350 | -2.90% | 88.3만 |
|---|
| 2025.12.22 | ₩801,678 | ₩836,417 | ₩799,006 | ₩828,401 | +3.33% | 110.6만 |
|---|
| 2025.12.19 | ₩908,568 | ₩911,241 | ₩841,762 | ₩857,795 | -5.59% | 166.2만 |
|---|
| 2025.12.18 | ₩895,207 | ₩948,652 | ₩881,846 | ₩929,946 | +3.88% | 268만 |
|---|
| 2025.12.17 | ₩892,535 | ₩1,015,459 | ₩887,190 | ₩1,004,770 | +12.57% | 297.2만 |
|---|
| 2025.12.16 | ₩900,552 | ₩935,291 | ₩879,174 | ₩905,896 | +0.59% | 221.2만 |
|---|
| 2025.12.15 | ₩849,779 | ₩900,552 | ₩844,434 | ₩892,535 | +5.03% | 222.9만 |
|---|
| 2025.12.12 | ₩799,006 | ₩889,863 | ₩790,989 | ₩879,174 | +10.03% | 266만 |
|---|
| 2025.12.11 | ₩780,300 | ₩831,073 | ₩764,266 | ₩766,939 | -1.71% | 181.8만 |
|---|
| 2025.12.10 | ₩788,317 | ₩799,006 | ₩748,233 | ₩753,577 | -4.41% | 152.4만 |
|---|
| 2025.12.09 | ₩799,006 | ₩807,023 | ₩780,300 | ₩782,972 | -2.01% | 109.1만 |
|---|
| 2025.12.08 | ₩788,317 | ₩804,350 | ₩772,283 | ₩782,972 | -0.68% | 144.4만 |
|---|
| 2025.12.05 | ₩809,695 | ₩812,367 | ₩780,300 | ₩804,350 | -0.66% | 150.1만 |
|---|
| 2025.12.04 | ₩820,384 | ₩844,434 | ₩815,039 | ₩833,745 | +1.63% | 130만 |
|---|
| 2025.12.03 | ₩852,451 | ₩876,501 | ₩804,350 | ₩807,023 | -5.33% | 160.6만 |
|---|
| 2025.12.02 | ₩884,518 | ₩903,224 | ₩844,434 | ₩860,468 | -2.72% | 183만 |
|---|
| 2025.12.01 | ₩953,997 | ₩959,341 | ₩895,207 | ₩916,585 | -3.92% | 135.9만 |
|---|
| 2025.11.28 | ₩959,341 | ₩970,030 | ₩916,585 | ₩916,585 | -4.46% | 61.3만 |
|---|
| 2025.11.26 | ₩1,020,803 | ₩1,026,148 | ₩945,980 | ₩970,030 | -4.97% | 133.7만 |
|---|
| 2025.11.25 | ₩1,111,660 | ₩1,181,139 | ₩1,047,526 | ₩1,055,543 | -5.05% | 156.4만 |
|---|
| 2025.11.24 | ₩1,189,156 | ₩1,191,828 | ₩1,050,198 | ₩1,063,559 | -10.56% | 180.9만 |
|---|
| 2025.11.21 | ₩1,263,979 | ₩1,376,214 | ₩1,173,122 | ₩1,226,567 | -2.96% | 351.7만 |
|---|
| 2025.11.20 | ₩1,020,803 | ₩1,277,340 | ₩1,007,442 | ₩1,261,307 | +23.56% | 299.2만 |
|---|
| 2025.11.19 | ₩1,149,072 | ₩1,167,778 | ₩1,060,887 | ₩1,103,643 | -3.95% | 175.8만 |
|---|
| 2025.11.18 | ₩1,135,711 | ₩1,197,172 | ₩1,111,660 | ₩1,162,433 | +2.35% | 206.7만 |
|---|
| 2025.11.17 | ₩1,060,887 | ₩1,122,349 | ₩1,002,098 | ₩1,087,610 | +2.52% | 165.5만 |
|---|
| 2025.11.14 | ₩1,114,332 | ₩1,133,038 | ₩988,736 | ₩1,031,492 | -7.43% | 200.8만 |
|---|
| 2025.11.13 | ₩962,014 | ₩1,052,870 | ₩951,325 | ₩1,023,476 | +6.39% | 180.5만 |
|---|
| 2025.11.12 | ₩921,930 | ₩951,325 | ₩908,568 | ₩929,946 | +0.87% | 133.6만 |
|---|
| 2025.11.11 | ₩935,291 | ₩978,047 | ₩927,274 | ₩970,030 | +3.71% | 124.8만 |
|---|
| 2025.11.10 | ₩905,896 | ₩945,980 | ₩897,879 | ₩908,568 | +0.29% | 129.3만 |
|---|
| 2025.11.07 | ₩1,002,098 | ₩1,090,282 | ₩983,392 | ₩983,392 | -1.87% | 226.9만 |
|---|
| 2025.11.06 | ₩892,535 | ₩975,375 | ₩884,518 | ₩953,997 | +6.89% | 195.8만 |
|---|
| 2025.11.05 | ₩970,030 | ₩970,030 | ₩849,779 | ₩884,518 | -8.82% | 171.7만 |
|---|
| 2025.11.04 | ₩943,308 | ₩983,392 | ₩905,896 | ₩975,375 | +3.40% | 173만 |
|---|
| 2025.11.03 | ₩857,795 | ₩887,190 | ₩844,434 | ₩873,829 | +1.87% | 101.5만 |
|---|
| 2025.10.31 | ₩871,157 | ₩908,568 | ₩847,106 | ₩887,190 | +1.84% | 121.9만 |
|---|
| 2025.10.30 | ₩876,501 | ₩897,879 | ₩849,779 | ₩895,207 | +2.13% | 139.3만 |
|---|
| 2025.10.29 | ₩860,468 | ₩887,190 | ₩836,417 | ₩863,140 | +0.31% | 140.9만 |
|---|
| 2025.10.28 | ₩919,257 | ₩927,274 | ₩895,207 | ₩905,896 | -1.45% | 87.8만 |
|---|
| 2025.10.27 | ₩940,636 | ₩951,325 | ₩903,224 | ₩908,568 | -3.41% | 126만 |
|---|
| 2025.10.24 | ₩988,736 | ₩999,425 | ₩970,030 | ₩994,081 | +0.54% | 103.8만 |
|---|
| 2025.10.23 | ₩1,146,400 | ₩1,149,072 | ₩1,036,837 | ₩1,042,181 | -9.09% | 125.1만 |
|---|
| 2025.10.22 | ₩1,084,938 | ₩1,189,156 | ₩1,066,232 | ₩1,122,349 | +3.45% | 159만 |
|---|
| 2025.10.21 | ₩1,039,509 | ₩1,071,576 | ₩1,034,165 | ₩1,047,526 | +0.77% | 97.6만 |
|---|
| 2025.10.20 | ₩1,058,215 | ₩1,060,887 | ₩1,007,442 | ₩1,031,492 | -2.53% | 105.7만 |
|---|
| 2025.10.17 | ₩1,100,971 | ₩1,135,711 | ₩1,068,904 | ₩1,084,938 | -1.46% | 175.6만 |
|---|
| 2025.10.16 | ₩1,052,870 | ₩1,108,988 | ₩1,039,509 | ₩1,074,249 | +2.03% | 193.6만 |
|---|
| 2025.10.15 | ₩1,108,988 | ₩1,165,105 | ₩1,084,938 | ₩1,087,610 | -1.93% | 175.2만 |
|---|
| 2025.10.14 | ₩1,202,517 | ₩1,221,223 | ₩1,133,038 | ₩1,197,172 | -0.44% | 151.5만 |
|---|
| 2025.10.13 | ₩1,165,105 | ₩1,199,845 | ₩1,117,005 | ₩1,125,021 | -3.44% | 155.3만 |
|---|
| 2025.10.10 | ₩1,103,643 | ₩1,325,441 | ₩1,095,627 | ₩1,320,096 | +19.61% | 255.2만 |
|---|