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 | ₩43,248 | ₩46,599 | ₩43,235 | ₩45,905 | +6.14% | 7177.9만 |
| 2026.10.08 | ₩43,048 | ₩46,666 | ₩41,713 | ₩45,104 | +4.78% | 1.2억 |
| 2026.10.07 | ₩42,114 | ₩42,675 | ₩40,712 | ₩40,913 | -2.85% | 6746.8만 |
| 2026.10.06 | ₩38,790 | ₩39,738 | ₩38,203 | ₩39,551 | +1.96% | 5522만 |
| 2026.10.05 | ₩40,165 | ₩41,046 | ₩39,538 | ₩39,538 | -1.56% | 5070.8만 |
| 2026.10.02 | ₩39,231 | ₩40,018 | ₩37,989 | ₩39,658 | +1.09% | 1억 |
| 2026.10.01 | ₩43,983 | ₩45,237 | ₩41,513 | ₩42,394 | -3.61% | 9399.4만 |
| 2026.09.30 | ₩44,143 | ₩45,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,156 |
| +0.03% |
| 5411.4만 |
| 2026.09.29 | ₩43,809 | ₩44,904 | ₩42,661 | ₩44,396 | +1.34% | 7261만 |
|---|
| 2026.09.28 | ₩44,276 | ₩47,987 | ₩43,742 | ₩45,958 | +3.80% | 7626.6만 |
|---|
| 2026.09.25 | ₩44,009 | ₩44,570 | ₩42,581 | ₩43,289 | -1.64% | 6887.9만 |
|---|
| 2026.09.24 | ₩47,320 | ₩47,854 | ₩44,623 | ₩44,890 | -5.13% | 8460.2만 |
|---|
| 2026.09.23 | ₩43,876 | ₩46,799 | ₩43,556 | ₩44,930 | +2.40% | 8248.9만 |
|---|
| 2026.09.22 | ₩48,027 | ₩48,067 | ₩43,048 | ₩43,275 | -9.89% | 8601.2만 |
|---|
| 2026.09.21 | ₩51,725 | ₩52,739 | ₩46,292 | ₩47,160 | -8.83% | 8575.9만 |
|---|
| 2026.09.18 | ₩58,879 | ₩59,080 | ₩55,355 | ₩55,382 | -5.94% | 5538.9만 |
|---|
| 2026.09.17 | ₩61,028 | ₩61,856 | ₩59,627 | ₩60,054 | -1.60% | 5111.6만 |
|---|
| 2026.09.16 | ₩64,806 | ₩69,064 | ₩63,498 | ₩66,888 | +3.21% | 5850.8만 |
|---|
| 2026.09.15 | ₩66,568 | ₩69,144 | ₩65,754 | ₩68,210 | +2.47% | 4108.8만 |
|---|
| 2026.09.14 | ₩68,891 | ₩69,705 | ₩67,022 | ₩69,051 | +0.23% | 6251만 |
|---|
| 2026.09.11 | ₩59,654 | ₩61,162 | ₩57,558 | ₩58,919 | -1.23% | 6389.1만 |
|---|
| 2026.09.10 | ₩62,096 | ₩63,391 | ₩60,735 | ₩62,390 | +0.47% | 5681.4만 |
|---|
| 2026.09.09 | ₩59,800 | ₩59,827 | ₩56,490 | ₩57,718 | -3.48% | 5355.6만 |
|---|
| 2026.09.08 | ₩58,132 | ₩59,840 | ₩56,744 | ₩58,839 | +1.22% | 5666.4만 |
|---|
| 2026.09.04 | ₩66,154 | ₩67,022 | ₩61,536 | ₩61,856 | -6.50% | 5533.4만 |
|---|
| 2026.09.03 | ₩71,413 | ₩74,337 | ₩68,450 | ₩68,877 | -3.55% | 4250.8만 |
|---|
| 2026.09.02 | ₩70,479 | ₩72,601 | ₩68,143 | ₩69,184 | -1.84% | 4352.5만 |
|---|
| 2026.09.01 | ₩69,251 | ₩71,667 | ₩67,943 | ₩69,705 | +0.66% | 4669.1만 |
|---|
| 2026.08.31 | ₩65,767 | ₩67,062 | ₩64,192 | ₩65,433 | -0.51% | 3304.6만 |
|---|
| 2026.08.28 | ₩62,216 | ₩67,049 | ₩61,602 | ₩66,501 | +6.89% | 4930.5만 |
|---|
| 2026.08.27 | ₩60,628 | ₩63,685 | ₩59,680 | ₩60,535 | -0.15% | 4314.9만 |
|---|
| 2026.08.26 | ₩65,420 | ₩66,595 | ₩63,898 | ₩64,192 | -1.88% | 3521.2만 |
|---|
| 2026.08.25 | ₩63,832 | ₩66,515 | ₩62,283 | ₩64,632 | +1.25% | 3432.9만 |
|---|
| 2026.08.24 | ₩65,594 | ₩70,492 | ₩65,580 | ₩67,743 | +3.28% | 4645.9만 |
|---|
| 2026.08.21 | ₩59,627 | ₩64,686 | ₩59,600 | ₩62,777 | +5.28% | 3872.2만 |
|---|
| 2026.08.20 | ₩63,178 | ₩64,459 | ₩60,695 | ₩61,736 | -2.28% | 4591.6만 |
|---|
| 2026.08.19 | ₩57,171 | ₩64,526 | ₩56,704 | ₩62,804 | +9.85% | 6928.1만 |
|---|
| 2026.08.18 | ₩57,251 | ₩61,175 | ₩55,983 | ₩58,986 | +3.03% | 7577.1만 |
|---|
| 2026.08.17 | ₩51,591 | ₩52,179 | ₩49,242 | ₩51,204 | -0.75% | 5910만 |
|---|
| 2026.08.14 | ₩54,207 | ₩55,956 | ₩53,033 | ₩53,767 | -0.81% | 4455.1만 |
|---|
| 2026.08.13 | ₩54,741 | ₩54,915 | ₩50,136 | ₩53,553 | -2.17% | 6646.1만 |
|---|
| 2026.08.12 | ₩52,459 | ₩54,835 | ₩52,432 | ₩54,688 | +4.25% | 5100.2만 |
|---|
| 2026.08.11 | ₩57,411 | ₩60,281 | ₩57,197 | ₩58,773 | +2.37% | 3713.2만 |
|---|
| 2026.08.10 | ₩55,195 | ₩60,441 | ₩54,915 | ₩60,348 | +9.33% | 4182.2만 |
|---|
| 2026.08.07 | ₩55,449 | ₩60,174 | ₩54,595 | ₩56,170 | +1.30% | 5760.5만 |
|---|
| 2026.08.06 | ₩62,951 | ₩65,180 | ₩56,276 | ₩59,747 | -5.09% | 7092.1만 |
|---|
| 2026.08.05 | ₩58,439 | ₩60,855 | ₩54,995 | ₩60,174 | +2.97% | 6523.3만 |
|---|
| 2026.08.04 | ₩62,123 | ₩63,178 | ₩55,275 | ₩56,503 | -9.05% | 8374.6만 |
|---|
| 2026.08.03 | ₩77,741 | ₩80,450 | ₩69,585 | ₩70,853 | -8.86% | 6776.9만 |
|---|
| 2026.07.31 | ₩62,830 | ₩73,683 | ₩60,308 | ₩72,441 | +15.30% | 9761.1만 |
|---|
| 2026.07.30 | ₩80,397 | ₩82,773 | ₩68,931 | ₩71,974 | -10.48% | 8378만 |
|---|
| 2026.07.29 | ₩85,389 | ₩97,843 | ₩81,478 | ₩97,643 | +14.35% | 7834.2만 |
|---|
| 2026.07.28 | ₩81,798 | ₩88,486 | ₩80,837 | ₩83,921 | +2.59% | 7052.4만 |
|---|
| 2026.07.27 | ₩66,862 | ₩79,649 | ₩66,074 | ₩73,322 | +9.66% | 6725.7만 |
|---|
| 2026.07.24 | ₩63,111 | ₩70,506 | ₩61,936 | ₩68,784 | +8.99% | 6310.9만 |
|---|
| 2026.07.23 | ₩62,724 | ₩63,191 | ₩58,626 | ₩60,882 | -2.94% | 6854.3만 |
|---|
| 2026.07.22 | ₩64,833 | ₩64,833 | ₩57,558 | ₩59,427 | -8.34% | 5945만 |
|---|
| 2026.07.21 | ₩61,856 | ₩65,527 | ₩59,320 | ₩60,241 | -2.61% | 6651.5만 |
|---|
| 2026.07.20 | ₩68,330 | ₩72,628 | ₩65,554 | ₩72,067 | +5.47% | 5349만 |
|---|
| 2026.07.17 | ₩78,208 | ₩82,226 | ₩68,530 | ₩73,215 | -6.38% | 1.1억 |
|---|
| 2026.07.16 | ₩66,434 | ₩71,200 | ₩64,486 | ₩69,438 | +4.52% | 6258.2만 |
|---|
| 2026.07.15 | ₩55,035 | ₩66,328 | ₩54,942 | ₩61,375 | +11.52% | 5270.2만 |
|---|
| 2026.07.14 | ₩52,993 | ₩60,067 | ₩52,993 | ₩57,131 | +7.81% | 4931.5만 |
|---|
| 2026.07.13 | ₩59,266 | ₩63,137 | ₩58,466 | ₩62,070 | +4.73% | 6133.7만 |
|---|
| 2026.07.10 | ₩56,997 | ₩58,599 | ₩53,260 | ₩54,461 | -4.45% | 5260.5만 |
|---|
| 2026.07.09 | ₩51,658 | ₩54,995 | ₩50,056 | ₩54,328 | +5.17% | 6841.7만 |
|---|
| 2026.07.08 | ₩66,475 | ₩66,608 | ₩59,533 | ₩60,067 | -9.64% | 8432.1만 |
|---|
| 2026.07.07 | ₩64,072 | ₩68,610 | ₩62,203 | ₩64,072 | 0.00% | 6907.8만 |
|---|
| 2026.07.06 | ₩54,862 | ₩55,796 | ₩50,323 | ₩55,662 | +1.46% | 5448.7만 |
|---|
| 2026.07.02 | ₩51,257 | ₩63,271 | ₩49,522 | ₩60,201 | +17.45% | 9309.2만 |
|---|
| 2026.07.01 | ₩47,920 | ₩51,925 | ₩46,853 | ₩51,524 | +7.52% | 6895만 |
|---|
| 2026.06.30 | ₩48,855 | ₩49,122 | ₩42,314 | ₩43,248 | -11.48% | 5852.1만 |
|---|
| 2026.06.29 | ₩55,529 | ₩61,803 | ₩49,389 | ₩49,656 | -10.58% | 7787.7만 |
|---|
| 2026.06.26 | ₩53,927 | ₩56,730 | ₩52,726 | ₩56,597 | +4.95% | 6880.2만 |
|---|
| 2026.06.25 | ₩45,117 | ₩55,395 | ₩44,984 | ₩48,454 | +7.40% | 7776만 |
|---|
| 2026.06.24 | ₩53,393 | ₩58,599 | ₩52,325 | ₩54,461 | +2.00% | 8263만 |
|---|
| 2026.06.23 | ₩53,260 | ₩55,128 | ₩50,724 | ₩53,927 | +1.25% | 8862.5만 |
|---|
| 2026.06.22 | ₩44,450 | ₩46,586 | ₩43,916 | ₩44,049 | -0.90% | 4757.9만 |
|---|
| 2026.06.18 | ₩51,524 | ₩51,658 | ₩46,052 | ₩47,920 | -6.99% | 7111.6만 |
|---|
| 2026.06.17 | ₩55,662 | ₩59,533 | ₩52,325 | ₩59,533 | +6.95% | 6594만 |
|---|
| 2026.06.16 | ₩53,794 | ₩62,070 | ₩52,192 | ₩61,803 | +14.89% | 6162.6만 |
|---|
| 2026.06.15 | ₩54,328 | ₩55,662 | ₩52,192 | ₩52,726 | -2.95% | 4656.9만 |
|---|
| 2026.06.12 | ₩66,875 | ₩68,744 | ₩60,601 | ₩63,004 | -5.79% | 6348.1만 |
|---|
| 2026.06.11 | ₩81,425 | ₩81,425 | ₩65,407 | ₩66,341 | -18.52% | 9101.1만 |
|---|
| 2026.06.10 | ₩83,293 | ₩88,766 | ₩74,750 | ₩87,698 | +5.29% | 1.2억 |
|---|
| 2026.06.09 | ₩70,079 | ₩94,906 | ₩68,610 | ₩79,155 | +12.95% | 1.4억 |
|---|
| 2026.06.08 | ₩76,219 | ₩80,757 | ₩70,346 | ₩75,952 | -0.35% | 8056.6만 |
|---|
| 2026.06.05 | ₩78,221 | ₩91,436 | ₩77,287 | ₩91,302 | +16.72% | 9726.9만 |
|---|
| 2026.06.04 | ₩74,350 | ₩77,554 | ₩66,742 | ₩69,411 | -6.64% | 6657.6만 |
|---|
| 2026.06.03 | ₩65,140 | ₩71,413 | ₩64,339 | ₩65,540 | +0.61% | 6344.2만 |
|---|
| 2026.06.02 | ₩77,420 | ₩79,155 | ₩68,744 | ₩69,011 | -10.86% | 4805만 |
|---|
| 2026.06.01 | ₩87,431 | ₩89,968 | ₩80,757 | ₩83,560 | -4.43% | 3306.9만 |
|---|
| 2026.05.29 | ₩81,558 | ₩86,630 | ₩78,888 | ₩84,495 | +3.60% | 3077.2만 |
|---|
| 2026.05.28 | ₩86,630 | ₩91,169 | ₩81,425 | ₩84,228 | -2.77% | 3531.1만 |
|---|
| 2026.05.27 | ₩77,821 | ₩92,237 | ₩77,821 | ₩87,164 | +12.01% | 5373.1만 |
|---|
| 2026.05.26 | ₩92,103 | ₩92,771 | ₩82,626 | ₩83,961 | -8.84% | 4036.8만 |
|---|
| 2026.05.22 | ₩106,786 | ₩107,587 | ₩100,112 | ₩103,182 | -3.37% | 2825.4만 |
|---|
| 2026.05.21 | ₩115,463 | ₩117,198 | ₩109,590 | ₩110,657 | -4.16% | 2571.8만 |
|---|
| 2026.05.20 | ₩124,139 | ₩124,807 | ₩113,594 | ₩113,994 | -8.17% | 2828.4만 |
|---|
| 2026.05.19 | ₩142,026 | ₩147,766 | ₩125,074 | ₩132,549 | -6.67% | 5391.9만 |
|---|
| 2026.05.18 | ₩117,065 | ₩139,757 | ₩115,863 | ₩132,816 | +13.45% | 4114.6만 |
|---|
| 2026.05.15 | ₩121,870 | ₩125,341 | ₩117,465 | ₩123,205 | +1.10% | 4028.1만 |
|---|
| 2026.05.14 | ₩112,526 | ₩115,196 | ₩108,388 | ₩110,390 | -1.90% | 2549.2만 |
|---|
| 2026.05.13 | ₩111,859 | ₩119,868 | ₩108,655 | ₩111,458 | -0.36% | 3560.8만 |
|---|
| 2026.05.12 | ₩116,798 | ₩132,282 | ₩114,128 | ₩119,467 | +2.29% | 5199만 |
|---|
| 2026.05.11 | ₩115,463 | ₩117,065 | ₩108,789 | ₩109,456 | -5.20% | 3007.2만 |
|---|
| 2026.05.08 | ₩131,614 | ₩133,083 | ₩117,999 | ₩118,132 | -10.24% | 3131.9만 |
|---|
| 2026.05.07 | ₩133,750 | ₩145,230 | ₩133,083 | ₩141,492 | +5.79% | 2888.7만 |
|---|
| 2026.05.06 | ₩139,223 | ₩148,700 | ₩130,813 | ₩130,947 | -5.94% | 3345.5만 |
|---|
| 2026.05.05 | ₩166,854 | ₩168,055 | ₩149,634 | ₩153,639 | -7.92% | 2140만 |
|---|
| 2026.05.04 | ₩170,858 | ₩182,071 | ₩168,856 | ₩176,998 | +3.59% | 1353.7만 |
|---|
| 2026.05.01 | ₩181,670 | ₩185,408 | ₩171,793 | ₩173,261 | -4.63% | 1245.7만 |
|---|
| 2026.04.30 | ₩184,740 | ₩193,417 | ₩176,865 | ₩177,532 | -3.90% | 1924.5만 |
|---|
| 2026.04.29 | ₩199,023 | ₩203,428 | ₩191,949 | ₩192,216 | -3.42% | 1513.5만 |
|---|
| 2026.04.28 | ₩209,702 | ₩217,177 | ₩199,290 | ₩208,100 | -0.76% | 2378.7만 |
|---|
| 2026.04.27 | ₩180,336 | ₩195,286 | ₩179,001 | ₩187,277 | +3.85% | 2053.2만 |
|---|
| 2026.04.24 | ₩186,743 | ₩195,686 | ₩177,532 | ₩180,469 | -3.36% | 2327.3만 |
|---|
| 2026.04.23 | ₩218,245 | ₩220,514 | ₩201,025 | ₩209,568 | -3.98% | 1915.5만 |
|---|
| 2026.04.22 | ₩231,860 | ₩239,602 | ₩223,184 | ₩224,251 | -3.28% | 1110만 |
|---|
| 2026.04.21 | ₩243,606 | ₩250,414 | ₩238,267 | ₩242,939 | -0.27% | 1010.3만 |
|---|
| 2026.04.20 | ₩248,812 | ₩259,091 | ₩246,143 | ₩248,679 | -0.05% | 795.4만 |
|---|
| 2026.04.17 | ₩256,688 | ₩264,296 | ₩251,749 | ₩251,882 | -1.87% | 1021만 |
|---|
| 2026.04.16 | ₩282,050 | ₩287,789 | ₩267,900 | ₩270,704 | -4.02% | 883.1만 |
|---|
| 2026.04.15 | ₩283,384 | ₩299,402 | ₩278,979 | ₩279,513 | -1.37% | 810.6만 |
|---|
| 2026.04.14 | ₩288,323 | ₩298,201 | ₩280,314 | ₩280,982 | -2.55% | 710.7만 |
|---|
| 2026.04.13 | ₩319,291 | ₩320,760 | ₩297,934 | ₩299,269 | -6.27% | 757.9만 |
|---|
| 2026.04.10 | ₩325,432 | ₩325,965 | ₩307,144 | ₩316,221 | -2.83% | 857.8만 |
|---|
| 2026.04.09 | ₩357,201 | ₩357,201 | ₩334,909 | ₩336,377 | -5.83% | 764만 |
|---|
| 2026.04.08 | ₩369,748 | ₩391,239 | ₩357,067 | ₩359,870 | -2.67% | 882.6만 |
|---|
| 2026.04.07 | ₩464,788 | ₩484,009 | ₩446,234 | ₩446,234 | -3.99% | 624.2만 |
|---|
| 2026.04.06 | ₩469,593 | ₩478,804 | ₩453,976 | ₩461,184 | -1.79% | 421.1만 |
|---|
| 2026.04.02 | ₩541,541 | ₩541,807 | ₩476,935 | ₩479,604 | -11.44% | 657.9만 |
|---|
| 2026.04.01 | ₩508,170 | ₩513,776 | ₩464,254 | ₩484,009 | -4.75% | 721.8만 |
|---|
| 2026.03.31 | ₩612,287 | ₩619,094 | ₩528,726 | ₩532,063 | -13.10% | 560만 |
|---|
| 2026.03.30 | ₩560,629 | ₩664,211 | ₩554,889 | ₩650,596 | +16.05% | 555.3만 |
|---|
| 2026.03.27 | ₩559,828 | ₩583,454 | ₩544,611 | ₩575,312 | +2.77% | 410.9만 |
|---|
| 2026.03.26 | ₩505,100 | ₩550,751 | ₩503,231 | ₩549,683 | +8.83% | 467.6만 |
|---|
| 2026.03.25 | ₩484,810 | ₩494,688 | ₩470,261 | ₩480,806 | -0.83% | 430.2만 |
|---|
| 2026.03.24 | ₩535,000 | ₩535,000 | ₩489,883 | ₩500,027 | -6.54% | 438.3만 |
|---|
| 2026.03.23 | ₩507,369 | ₩531,129 | ₩483,475 | ₩523,120 | +3.10% | 548.5만 |
|---|
| 2026.03.20 | ₩511,507 | ₩564,099 | ₩504,165 | ₩542,742 | +6.11% | 432만 |
|---|
| 2026.03.19 | ₩560,629 | ₩570,373 | ₩496,957 | ₩508,704 | -9.26% | 494.7만 |
|---|
| 2026.03.18 | ₩507,636 | ₩517,113 | ₩494,021 | ₩516,579 | +1.76% | 362.2만 |
|---|
| 2026.03.17 | ₩506,301 | ₩524,054 | ₩504,032 | ₩508,170 | +0.37% | 286.3만 |
|---|
| 2026.03.16 | ₩515,378 | ₩527,525 | ₩499,226 | ₩518,715 | +0.65% | 346.3만 |
|---|
| 2026.03.13 | ₩538,070 | ₩560,362 | ₩516,312 | ₩551,285 | +2.46% | 511.6만 |
|---|
| 2026.03.12 | ₩527,258 | ₩564,633 | ₩525,122 | ₩557,292 | +5.70% | 554.6만 |
|---|
| 2026.03.11 | ₩510,973 | ₩512,308 | ₩489,482 | ₩503,631 | -1.44% | 561.9만 |
|---|
| 2026.03.10 | ₩531,796 | ₩531,796 | ₩487,880 | ₩518,181 | -2.56% | 758.5만 |
|---|
| 2026.03.09 | ₩631,108 | ₩644,189 | ₩526,857 | ₩530,995 | -15.86% | 1295.5만 |
|---|
| 2026.03.06 | ₩579,583 | ₩612,687 | ₩547,948 | ₩602,943 | +4.03% | 1260.7만 |
|---|
| 2026.03.05 | ₩528,459 | ₩567,303 | ₩507,636 | ₩535,133 | +1.26% | 769.2만 |
|---|
| 2026.03.04 | ₩525,923 | ₩541,941 | ₩504,566 | ₩515,244 | -2.03% | 429.1만 |
|---|
| 2026.03.03 | ₩533,932 | ₩565,968 | ₩531,262 | ₩549,950 | +3.00% | 631.4만 |
|---|
| 2026.03.02 | ₩515,244 | ₩515,244 | ₩477,869 | ₩477,869 | -7.25% | 498.2만 |
|---|
| 2026.02.27 | ₩488,548 | ₩493,887 | ₩469,860 | ₩477,869 | -2.19% | 364.6만 |
|---|
| 2026.02.26 | ₩427,146 | ₩483,208 | ₩427,146 | ₩459,182 | +7.50% | 494.5만 |
|---|
| 2026.02.25 | ₩427,146 | ₩429,815 | ₩419,137 | ₩424,476 | -0.63% | 181.6만 |
|---|
| 2026.02.24 | ₩445,833 | ₩459,182 | ₩432,485 | ₩443,164 | -0.60% | 303.4만 |
|---|
| 2026.02.23 | ₩461,851 | ₩477,869 | ₩448,503 | ₩464,521 | +0.58% | 246.9만 |
|---|
| 2026.02.20 | ₩480,539 | ₩480,539 | ₩445,833 | ₩453,842 | -5.56% | 378.7만 |
|---|
| 2026.02.19 | ₩475,199 | ₩483,208 | ₩464,521 | ₩467,191 | -1.69% | 270.4만 |
|---|
| 2026.02.18 | ₩467,191 | ₩477,869 | ₩443,164 | ₩456,512 | -2.29% | 291.9만 |
|---|
| 2026.02.17 | ₩493,887 | ₩509,905 | ₩461,851 | ₩472,530 | -4.32% | 411.9만 |
|---|
| 2026.02.13 | ₩477,869 | ₩496,557 | ₩459,182 | ₩469,860 | -1.68% | 330만 |
|---|
| 2026.02.12 | ₩440,494 | ₩485,878 | ₩432,485 | ₩483,208 | +9.70% | 428만 |
|---|
| 2026.02.11 | ₩459,182 | ₩488,548 | ₩443,164 | ₩448,503 | -2.33% | 438.1만 |
|---|
| 2026.02.10 | ₩477,869 | ₩501,896 | ₩472,530 | ₩485,878 | +1.68% | 225.2만 |
|---|
| 2026.02.09 | ₩515,244 | ₩520,584 | ₩472,530 | ₩483,208 | -6.22% | 213.3만 |
|---|
| 2026.02.06 | ₩563,298 | ₩568,638 | ₩493,887 | ₩499,226 | -11.37% | 293만 |
|---|
| 2026.02.05 | ₩616,691 | ₩632,709 | ₩568,638 | ₩598,004 | -3.03% | 492.5만 |
|---|
| 2026.02.04 | ₩541,941 | ₩630,040 | ₩528,593 | ₩595,334 | +9.85% | 536.7만 |
|---|
| 2026.02.03 | ₩483,208 | ₩560,629 | ₩477,869 | ₩525,923 | +8.84% | 391만 |
|---|
| 2026.02.02 | ₩547,280 | ₩547,280 | ₩480,539 | ₩493,887 | -9.76% | 293.5만 |
|---|
| 2026.01.30 | ₩491,217 | ₩536,602 | ₩472,530 | ₩525,923 | +7.07% | 313.4만 |
|---|
| 2026.01.29 | ₩469,860 | ₩520,584 | ₩459,182 | ₩469,860 | 0.00% | 307.8만 |
|---|
| 2026.01.28 | ₩480,539 | ₩488,548 | ₩464,521 | ₩469,860 | -2.22% | 253.4만 |
|---|
| 2026.01.27 | ₩525,923 | ₩533,932 | ₩501,896 | ₩509,905 | -3.05% | 176.6만 |
|---|
| 2026.01.26 | ₩549,950 | ₩560,629 | ₩539,271 | ₩549,950 | 0.00% | 170.4만 |
|---|
| 2026.01.23 | ₩533,932 | ₩555,289 | ₩525,923 | ₩539,271 | +1.00% | 214.4만 |
|---|
| 2026.01.22 | ₩499,226 | ₩531,262 | ₩496,557 | ₩523,253 | +4.81% | 134.8만 |
|---|
| 2026.01.21 | ₩557,959 | ₩565,968 | ₩512,575 | ₩525,923 | -5.74% | 290.1만 |
|---|
| 2026.01.20 | ₩587,325 | ₩589,995 | ₩552,620 | ₩579,316 | -1.36% | 260.5만 |
|---|
| 2026.01.16 | ₩552,620 | ₩568,638 | ₩544,611 | ₩557,959 | +0.97% | 153.2만 |
|---|
| 2026.01.15 | ₩552,620 | ₩581,986 | ₩547,280 | ₩579,316 | +4.83% | 190.5만 |
|---|
| 2026.01.14 | ₩614,022 | ₩638,049 | ₩608,682 | ₩608,682 | -0.87% | 217.4만 |
|---|
| 2026.01.13 | ₩608,682 | ₩611,352 | ₩587,325 | ₩606,013 | -0.44% | 188.9만 |
|---|
| 2026.01.12 | ₩648,727 | ₩651,397 | ₩614,022 | ₩619,361 | -4.53% | 110.4만 |
|---|
| 2026.01.09 | ₩667,415 | ₩680,763 | ₩616,691 | ₩630,040 | -5.60% | 199.5만 |
|---|
| 2026.01.08 | ₩662,076 | ₩707,460 | ₩662,076 | ₩686,103 | +3.63% | 210.4만 |
|---|
| 2026.01.07 | ₩656,736 | ₩672,754 | ₩648,727 | ₩654,067 | -0.41% | 135.9만 |
|---|
| 2026.01.06 | ₩672,754 | ₩678,094 | ₩632,709 | ₩635,379 | -5.56% | 249.8만 |
|---|
| 2026.01.05 | ₩688,772 | ₩712,799 | ₩672,754 | ₩704,790 | +2.33% | 169.2만 |
|---|
| 2026.01.02 | ₩776,871 | ₩776,871 | ₩718,139 | ₩734,157 | -5.50% | 231.3만 |
|---|
| 2025.12.31 | ₩803,568 | ₩838,273 | ₩798,228 | ₩835,604 | +3.99% | 76.5만 |
|---|
| 2025.12.30 | ₩800,898 | ₩808,907 | ₩787,550 | ₩808,907 | +1.00% | 68.7만 |
|---|
| 2025.12.29 | ₩822,255 | ₩832,934 | ₩795,559 | ₩806,237 | -1.95% | 108.5만 |
|---|
| 2025.12.26 | ₩784,880 | ₩806,237 | ₩784,880 | ₩798,228 | +1.70% | 62.1만 |
|---|
| 2025.12.24 | ₩806,237 | ₩808,907 | ₩792,889 | ₩798,228 | -0.99% | 39.3만 |
|---|
| 2025.12.23 | ₩827,595 | ₩835,604 | ₩803,568 | ₩803,568 | -2.90% | 88.3만 |
|---|
| 2025.12.22 | ₩800,898 | ₩835,604 | ₩798,228 | ₩827,595 | +3.33% | 110.6만 |
|---|
| 2025.12.19 | ₩907,684 | ₩910,354 | ₩840,943 | ₩856,961 | -5.59% | 166.2만 |
|---|
| 2025.12.18 | ₩894,336 | ₩947,729 | ₩880,988 | ₩929,042 | +3.88% | 268만 |
|---|
| 2025.12.17 | ₩891,666 | ₩1,014,471 | ₩886,327 | ₩1,003,792 | +12.57% | 297.2만 |
|---|
| 2025.12.16 | ₩899,675 | ₩934,381 | ₩878,318 | ₩905,015 | +0.59% | 221.2만 |
|---|
| 2025.12.15 | ₩848,952 | ₩899,675 | ₩843,613 | ₩891,666 | +5.03% | 222.9만 |
|---|
| 2025.12.12 | ₩798,228 | ₩888,997 | ₩790,219 | ₩878,318 | +10.03% | 266만 |
|---|
| 2025.12.11 | ₩779,541 | ₩830,264 | ₩763,523 | ₩766,192 | -1.71% | 181.8만 |
|---|
| 2025.12.10 | ₩787,550 | ₩798,228 | ₩747,505 | ₩752,844 | -4.41% | 152.4만 |
|---|
| 2025.12.09 | ₩798,228 | ₩806,237 | ₩779,541 | ₩782,210 | -2.01% | 109.1만 |
|---|
| 2025.12.08 | ₩787,550 | ₩803,568 | ₩771,532 | ₩782,210 | -0.68% | 144.4만 |
|---|
| 2025.12.05 | ₩808,907 | ₩811,577 | ₩779,541 | ₩803,568 | -0.66% | 150.1만 |
|---|
| 2025.12.04 | ₩819,586 | ₩843,613 | ₩814,246 | ₩832,934 | +1.63% | 130만 |
|---|
| 2025.12.03 | ₩851,622 | ₩875,648 | ₩803,568 | ₩806,237 | -5.33% | 160.6만 |
|---|
| 2025.12.02 | ₩883,657 | ₩902,345 | ₩843,613 | ₩859,631 | -2.72% | 183만 |
|---|
| 2025.12.01 | ₩953,069 | ₩958,408 | ₩894,336 | ₩915,693 | -3.92% | 135.9만 |
|---|
| 2025.11.28 | ₩958,408 | ₩969,087 | ₩915,693 | ₩915,693 | -4.46% | 61.3만 |
|---|
| 2025.11.26 | ₩1,019,810 | ₩1,025,149 | ₩945,060 | ₩969,087 | -4.97% | 133.7만 |
|---|
| 2025.11.25 | ₩1,110,579 | ₩1,179,990 | ₩1,046,507 | ₩1,054,516 | -5.05% | 156.4만 |
|---|
| 2025.11.24 | ₩1,187,999 | ₩1,190,668 | ₩1,049,176 | ₩1,062,525 | -10.56% | 180.9만 |
|---|
| 2025.11.21 | ₩1,262,749 | ₩1,374,875 | ₩1,171,981 | ₩1,225,374 | -2.96% | 351.7만 |
|---|
| 2025.11.20 | ₩1,019,810 | ₩1,276,097 | ₩1,006,462 | ₩1,260,080 | +23.56% | 299.2만 |
|---|
| 2025.11.19 | ₩1,147,954 | ₩1,166,641 | ₩1,059,855 | ₩1,102,570 | -3.95% | 175.8만 |
|---|
| 2025.11.18 | ₩1,134,606 | ₩1,196,008 | ₩1,110,579 | ₩1,161,302 | +2.35% | 206.7만 |
|---|
| 2025.11.17 | ₩1,059,855 | ₩1,121,257 | ₩1,001,123 | ₩1,086,552 | +2.52% | 165.5만 |
|---|
| 2025.11.14 | ₩1,113,248 | ₩1,131,936 | ₩987,774 | ₩1,030,489 | -7.43% | 200.8만 |
|---|
| 2025.11.13 | ₩961,078 | ₩1,051,846 | ₩950,399 | ₩1,022,480 | +6.39% | 180.5만 |
|---|
| 2025.11.12 | ₩921,033 | ₩950,399 | ₩907,684 | ₩929,042 | +0.87% | 133.6만 |
|---|
| 2025.11.11 | ₩934,381 | ₩977,096 | ₩926,372 | ₩969,087 | +3.71% | 124.8만 |
|---|
| 2025.11.10 | ₩905,015 | ₩945,060 | ₩897,006 | ₩907,684 | +0.29% | 129.3만 |
|---|
| 2025.11.07 | ₩1,001,123 | ₩1,089,221 | ₩982,435 | ₩982,435 | -1.87% | 226.9만 |
|---|
| 2025.11.06 | ₩891,666 | ₩974,426 | ₩883,657 | ₩953,069 | +6.89% | 195.8만 |
|---|
| 2025.11.05 | ₩969,087 | ₩969,087 | ₩848,952 | ₩883,657 | -8.82% | 171.7만 |
|---|
| 2025.11.04 | ₩942,390 | ₩982,435 | ₩905,015 | ₩974,426 | +3.40% | 173만 |
|---|
| 2025.11.03 | ₩856,961 | ₩886,327 | ₩843,613 | ₩872,979 | +1.87% | 101.5만 |
|---|
| 2025.10.31 | ₩870,309 | ₩907,684 | ₩846,282 | ₩886,327 | +1.84% | 121.9만 |
|---|
| 2025.10.30 | ₩875,648 | ₩897,006 | ₩848,952 | ₩894,336 | +2.13% | 139.3만 |
|---|
| 2025.10.29 | ₩859,631 | ₩886,327 | ₩835,604 | ₩862,300 | +0.31% | 140.9만 |
|---|
| 2025.10.28 | ₩918,363 | ₩926,372 | ₩894,336 | ₩905,015 | -1.45% | 87.8만 |
|---|
| 2025.10.27 | ₩939,720 | ₩950,399 | ₩902,345 | ₩907,684 | -3.41% | 126만 |
|---|
| 2025.10.24 | ₩987,774 | ₩998,453 | ₩969,087 | ₩993,114 | +0.54% | 103.8만 |
|---|
| 2025.10.23 | ₩1,145,284 | ₩1,147,954 | ₩1,035,828 | ₩1,041,167 | -9.09% | 125.1만 |
|---|
| 2025.10.22 | ₩1,083,882 | ₩1,187,999 | ₩1,065,194 | ₩1,121,257 | +3.45% | 159만 |
|---|
| 2025.10.21 | ₩1,038,498 | ₩1,070,534 | ₩1,033,158 | ₩1,046,507 | +0.77% | 97.6만 |
|---|
| 2025.10.20 | ₩1,057,185 | ₩1,059,855 | ₩1,006,462 | ₩1,030,489 | -2.53% | 105.7만 |
|---|
| 2025.10.17 | ₩1,099,900 | ₩1,134,606 | ₩1,067,864 | ₩1,083,882 | -1.46% | 175.6만 |
|---|
| 2025.10.16 | ₩1,051,846 | ₩1,107,909 | ₩1,038,498 | ₩1,073,203 | +2.03% | 193.6만 |
|---|
| 2025.10.15 | ₩1,107,909 | ₩1,163,972 | ₩1,083,882 | ₩1,086,552 | -1.93% | 175.2만 |
|---|
| 2025.10.14 | ₩1,201,347 | ₩1,220,035 | ₩1,131,936 | ₩1,196,008 | -0.44% | 151.5만 |
|---|
| 2025.10.13 | ₩1,163,972 | ₩1,198,677 | ₩1,115,918 | ₩1,123,927 | -3.44% | 155.3만 |
|---|
| 2025.10.10 | ₩1,102,570 | ₩1,324,151 | ₩1,094,561 | ₩1,318,812 | +19.61% | 255.2만 |
|---|