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 | ₩43,226 | ₩46,575 | ₩43,213 | ₩45,881 | +6.14% | 7177.9만 |
| 2026.10.08 | ₩43,026 | ₩46,642 | ₩41,692 | ₩45,081 | +4.78% | 1.2억 |
| 2026.10.07 | ₩42,092 | ₩42,653 | ₩40,692 | ₩40,892 | -2.85% | 6746.8만 |
| 2026.10.06 | ₩38,770 | ₩39,718 | ₩38,183 | ₩39,531 | +1.96% | 5522만 |
| 2026.10.05 | ₩40,145 | ₩41,025 | ₩39,518 | ₩39,518 | -1.56% | 5070.8만 |
| 2026.10.02 | ₩39,211 | ₩39,998 | ₩37,970 | ₩39,638 | +1.09% | 1억 |
| 2026.10.01 | ₩43,960 | ₩45,214 | ₩41,492 | ₩42,373 | -3.61% | 9399.4만 |
| 2026.09.30 | ₩44,120 | ₩45,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,134 |
| +0.03% |
| 5411.4만 |
| 2026.09.29 | ₩43,787 | ₩44,881 | ₩42,639 | ₩44,374 | +1.34% | 7261만 |
|---|
| 2026.09.28 | ₩44,254 | ₩47,963 | ₩43,720 | ₩45,935 | +3.80% | 7626.6만 |
|---|
| 2026.09.25 | ₩43,987 | ₩44,547 | ₩42,559 | ₩43,266 | -1.64% | 6887.9만 |
|---|
| 2026.09.24 | ₩47,296 | ₩47,829 | ₩44,601 | ₩44,867 | -5.13% | 8460.2만 |
|---|
| 2026.09.23 | ₩43,854 | ₩46,775 | ₩43,533 | ₩44,907 | +2.40% | 8248.9만 |
|---|
| 2026.09.22 | ₩48,003 | ₩48,043 | ₩43,026 | ₩43,253 | -9.89% | 8601.2만 |
|---|
| 2026.09.21 | ₩51,698 | ₩52,712 | ₩46,268 | ₩47,136 | -8.83% | 8575.9만 |
|---|
| 2026.09.18 | ₩58,849 | ₩59,049 | ₩55,327 | ₩55,354 | -5.94% | 5538.9만 |
|---|
| 2026.09.17 | ₩60,997 | ₩61,825 | ₩59,596 | ₩60,023 | -1.60% | 5111.6만 |
|---|
| 2026.09.16 | ₩64,773 | ₩69,029 | ₩63,466 | ₩66,854 | +3.21% | 5850.8만 |
|---|
| 2026.09.15 | ₩66,534 | ₩69,109 | ₩65,720 | ₩68,175 | +2.47% | 4108.8만 |
|---|
| 2026.09.14 | ₩68,855 | ₩69,669 | ₩66,988 | ₩69,016 | +0.23% | 6251만 |
|---|
| 2026.09.11 | ₩59,623 | ₩61,131 | ₩57,529 | ₩58,889 | -1.23% | 6389.1만 |
|---|
| 2026.09.10 | ₩62,065 | ₩63,359 | ₩60,704 | ₩62,358 | +0.47% | 5681.4만 |
|---|
| 2026.09.09 | ₩59,770 | ₩59,797 | ₩56,461 | ₩57,689 | -3.48% | 5355.6만 |
|---|
| 2026.09.08 | ₩58,102 | ₩59,810 | ₩56,715 | ₩58,809 | +1.22% | 5666.4만 |
|---|
| 2026.09.04 | ₩66,120 | ₩66,988 | ₩61,504 | ₩61,825 | -6.50% | 5533.4만 |
|---|
| 2026.09.03 | ₩71,377 | ₩74,299 | ₩68,415 | ₩68,842 | -3.55% | 4250.8만 |
|---|
| 2026.09.02 | ₩70,443 | ₩72,564 | ₩68,108 | ₩69,149 | -1.84% | 4352.5만 |
|---|
| 2026.09.01 | ₩69,216 | ₩71,631 | ₩67,908 | ₩69,669 | +0.66% | 4669.1만 |
|---|
| 2026.08.31 | ₩65,734 | ₩67,028 | ₩64,159 | ₩65,400 | -0.51% | 3304.6만 |
|---|
| 2026.08.28 | ₩62,185 | ₩67,014 | ₩61,571 | ₩66,467 | +6.89% | 4930.5만 |
|---|
| 2026.08.27 | ₩60,597 | ₩63,652 | ₩59,650 | ₩60,504 | -0.15% | 4314.9만 |
|---|
| 2026.08.26 | ₩65,387 | ₩66,561 | ₩63,866 | ₩64,159 | -1.88% | 3521.2만 |
|---|
| 2026.08.25 | ₩63,799 | ₩66,481 | ₩62,251 | ₩64,600 | +1.25% | 3432.9만 |
|---|
| 2026.08.24 | ₩65,560 | ₩70,456 | ₩65,547 | ₩67,708 | +3.28% | 4645.9만 |
|---|
| 2026.08.21 | ₩59,596 | ₩64,653 | ₩59,570 | ₩62,745 | +5.28% | 3872.2만 |
|---|
| 2026.08.20 | ₩63,145 | ₩64,426 | ₩60,664 | ₩61,704 | -2.28% | 4591.6만 |
|---|
| 2026.08.19 | ₩57,142 | ₩64,493 | ₩56,675 | ₩62,772 | +9.85% | 6928.1만 |
|---|
| 2026.08.18 | ₩57,222 | ₩61,144 | ₩55,954 | ₩58,956 | +3.03% | 7577.1만 |
|---|
| 2026.08.17 | ₩51,565 | ₩52,152 | ₩49,217 | ₩51,178 | -0.75% | 5910만 |
|---|
| 2026.08.14 | ₩54,180 | ₩55,928 | ₩53,006 | ₩53,740 | -0.81% | 4455.1만 |
|---|
| 2026.08.13 | ₩54,713 | ₩54,887 | ₩50,111 | ₩53,526 | -2.17% | 6646.1만 |
|---|
| 2026.08.12 | ₩52,432 | ₩54,807 | ₩52,405 | ₩54,660 | +4.25% | 5100.2만 |
|---|
| 2026.08.11 | ₩57,382 | ₩60,250 | ₩57,168 | ₩58,743 | +2.37% | 3713.2만 |
|---|
| 2026.08.10 | ₩55,167 | ₩60,410 | ₩54,887 | ₩60,317 | +9.33% | 4182.2만 |
|---|
| 2026.08.07 | ₩55,421 | ₩60,143 | ₩54,567 | ₩56,141 | +1.30% | 5760.5만 |
|---|
| 2026.08.06 | ₩62,919 | ₩65,147 | ₩56,248 | ₩59,717 | -5.09% | 7092.1만 |
|---|
| 2026.08.05 | ₩58,409 | ₩60,824 | ₩54,967 | ₩60,143 | +2.97% | 6523.3만 |
|---|
| 2026.08.04 | ₩62,091 | ₩63,145 | ₩55,247 | ₩56,475 | -9.05% | 8374.6만 |
|---|
| 2026.08.03 | ₩77,701 | ₩80,409 | ₩69,549 | ₩70,817 | -8.86% | 6776.9만 |
|---|
| 2026.07.31 | ₩62,798 | ₩73,645 | ₩60,277 | ₩72,404 | +15.30% | 9761.1만 |
|---|
| 2026.07.30 | ₩80,356 | ₩82,731 | ₩68,896 | ₩71,937 | -10.48% | 8378만 |
|---|
| 2026.07.29 | ₩85,346 | ₩97,793 | ₩81,437 | ₩97,593 | +14.35% | 7834.2만 |
|---|
| 2026.07.28 | ₩81,757 | ₩88,441 | ₩80,796 | ₩83,878 | +2.59% | 7052.4만 |
|---|
| 2026.07.27 | ₩66,828 | ₩79,609 | ₩66,040 | ₩73,285 | +9.66% | 6725.7만 |
|---|
| 2026.07.24 | ₩63,079 | ₩70,470 | ₩61,905 | ₩68,749 | +8.99% | 6310.9만 |
|---|
| 2026.07.23 | ₩62,692 | ₩63,159 | ₩58,596 | ₩60,851 | -2.94% | 6854.3만 |
|---|
| 2026.07.22 | ₩64,800 | ₩64,800 | ₩57,529 | ₩59,396 | -8.34% | 5945만 |
|---|
| 2026.07.21 | ₩61,825 | ₩65,493 | ₩59,290 | ₩60,210 | -2.61% | 6651.5만 |
|---|
| 2026.07.20 | ₩68,295 | ₩72,591 | ₩65,520 | ₩72,031 | +5.47% | 5349만 |
|---|
| 2026.07.17 | ₩78,168 | ₩82,184 | ₩68,495 | ₩73,178 | -6.38% | 1.1억 |
|---|
| 2026.07.16 | ₩66,401 | ₩71,164 | ₩64,453 | ₩69,402 | +4.52% | 6258.2만 |
|---|
| 2026.07.15 | ₩55,007 | ₩66,294 | ₩54,914 | ₩61,344 | +11.52% | 5270.2만 |
|---|
| 2026.07.14 | ₩52,966 | ₩60,037 | ₩52,966 | ₩57,102 | +7.81% | 4931.5만 |
|---|
| 2026.07.13 | ₩59,236 | ₩63,105 | ₩58,436 | ₩62,038 | +4.73% | 6133.7만 |
|---|
| 2026.07.10 | ₩56,968 | ₩58,569 | ₩53,233 | ₩54,433 | -4.45% | 5260.5만 |
|---|
| 2026.07.09 | ₩51,632 | ₩54,967 | ₩50,031 | ₩54,300 | +5.17% | 6841.7만 |
|---|
| 2026.07.08 | ₩66,441 | ₩66,574 | ₩59,503 | ₩60,037 | -9.64% | 8432.1만 |
|---|
| 2026.07.07 | ₩64,039 | ₩68,575 | ₩62,171 | ₩64,039 | 0.00% | 6907.8만 |
|---|
| 2026.07.06 | ₩54,834 | ₩55,767 | ₩50,297 | ₩55,634 | +1.46% | 5448.7만 |
|---|
| 2026.07.02 | ₩51,231 | ₩63,239 | ₩49,497 | ₩60,170 | +17.45% | 9309.2만 |
|---|
| 2026.07.01 | ₩47,896 | ₩51,898 | ₩46,829 | ₩51,498 | +7.52% | 6895만 |
|---|
| 2026.06.30 | ₩48,830 | ₩49,097 | ₩42,293 | ₩43,226 | -11.48% | 5852.1만 |
|---|
| 2026.06.29 | ₩55,501 | ₩61,771 | ₩49,364 | ₩49,630 | -10.58% | 7787.7만 |
|---|
| 2026.06.26 | ₩53,900 | ₩56,701 | ₩52,699 | ₩56,568 | +4.95% | 6880.2만 |
|---|
| 2026.06.25 | ₩45,094 | ₩55,367 | ₩44,961 | ₩48,430 | +7.40% | 7776만 |
|---|
| 2026.06.24 | ₩53,366 | ₩58,569 | ₩52,299 | ₩54,433 | +2.00% | 8263만 |
|---|
| 2026.06.23 | ₩53,233 | ₩55,100 | ₩50,698 | ₩53,900 | +1.25% | 8862.5만 |
|---|
| 2026.06.22 | ₩44,427 | ₩46,562 | ₩43,894 | ₩44,027 | -0.90% | 4757.9만 |
|---|
| 2026.06.18 | ₩51,498 | ₩51,632 | ₩46,028 | ₩47,896 | -6.99% | 7111.6만 |
|---|
| 2026.06.17 | ₩55,634 | ₩59,503 | ₩52,299 | ₩59,503 | +6.95% | 6594만 |
|---|
| 2026.06.16 | ₩53,766 | ₩62,038 | ₩52,165 | ₩61,771 | +14.89% | 6162.6만 |
|---|
| 2026.06.15 | ₩54,300 | ₩55,634 | ₩52,165 | ₩52,699 | -2.95% | 4656.9만 |
|---|
| 2026.06.12 | ₩66,841 | ₩68,709 | ₩60,570 | ₩62,972 | -5.79% | 6348.1만 |
|---|
| 2026.06.11 | ₩81,383 | ₩81,383 | ₩65,373 | ₩66,307 | -18.52% | 9101.1만 |
|---|
| 2026.06.10 | ₩83,251 | ₩88,721 | ₩74,712 | ₩87,654 | +5.29% | 1.2억 |
|---|
| 2026.06.09 | ₩70,043 | ₩94,858 | ₩68,575 | ₩79,115 | +12.95% | 1.4억 |
|---|
| 2026.06.08 | ₩76,180 | ₩80,716 | ₩70,310 | ₩75,913 | -0.35% | 8056.6만 |
|---|
| 2026.06.05 | ₩78,181 | ₩91,389 | ₩77,247 | ₩91,256 | +16.72% | 9726.9만 |
|---|
| 2026.06.04 | ₩74,312 | ₩77,514 | ₩66,708 | ₩69,376 | -6.64% | 6657.6만 |
|---|
| 2026.06.03 | ₩65,107 | ₩71,377 | ₩64,306 | ₩65,507 | +0.61% | 6344.2만 |
|---|
| 2026.06.02 | ₩77,381 | ₩79,115 | ₩68,709 | ₩68,976 | -10.86% | 4805만 |
|---|
| 2026.06.01 | ₩87,387 | ₩89,922 | ₩80,716 | ₩83,518 | -4.43% | 3306.9만 |
|---|
| 2026.05.29 | ₩81,517 | ₩86,586 | ₩78,848 | ₩84,452 | +3.60% | 3077.2만 |
|---|
| 2026.05.28 | ₩86,586 | ₩91,122 | ₩81,383 | ₩84,185 | -2.77% | 3531.1만 |
|---|
| 2026.05.27 | ₩77,781 | ₩92,190 | ₩77,781 | ₩87,120 | +12.01% | 5373.1만 |
|---|
| 2026.05.26 | ₩92,056 | ₩92,723 | ₩82,584 | ₩83,918 | -8.84% | 4036.8만 |
|---|
| 2026.05.22 | ₩106,732 | ₩107,532 | ₩100,061 | ₩103,130 | -3.37% | 2825.4만 |
|---|
| 2026.05.21 | ₩115,404 | ₩117,138 | ₩109,534 | ₩110,601 | -4.16% | 2571.8만 |
|---|
| 2026.05.20 | ₩124,076 | ₩124,743 | ₩113,536 | ₩113,936 | -8.17% | 2828.4만 |
|---|
| 2026.05.19 | ₩141,954 | ₩147,690 | ₩125,010 | ₩132,481 | -6.67% | 5391.9만 |
|---|
| 2026.05.18 | ₩117,005 | ₩139,686 | ₩115,804 | ₩132,748 | +13.45% | 4114.6만 |
|---|
| 2026.05.15 | ₩121,808 | ₩125,277 | ₩117,405 | ₩123,142 | +1.10% | 4028.1만 |
|---|
| 2026.05.14 | ₩112,469 | ₩115,137 | ₩108,333 | ₩110,334 | -1.90% | 2549.2만 |
|---|
| 2026.05.13 | ₩111,802 | ₩119,807 | ₩108,600 | ₩111,402 | -0.36% | 3560.8만 |
|---|
| 2026.05.12 | ₩116,738 | ₩132,214 | ₩114,070 | ₩119,406 | +2.29% | 5199만 |
|---|
| 2026.05.11 | ₩115,404 | ₩117,005 | ₩108,733 | ₩109,400 | -5.20% | 3007.2만 |
|---|
| 2026.05.08 | ₩131,547 | ₩133,015 | ₩117,939 | ₩118,072 | -10.24% | 3131.9만 |
|---|
| 2026.05.07 | ₩133,682 | ₩145,156 | ₩133,015 | ₩141,420 | +5.79% | 2888.7만 |
|---|
| 2026.05.06 | ₩139,152 | ₩148,624 | ₩130,747 | ₩130,880 | -5.94% | 3345.5만 |
|---|
| 2026.05.05 | ₩166,769 | ₩167,969 | ₩149,558 | ₩153,561 | -7.92% | 2140만 |
|---|
| 2026.05.04 | ₩170,771 | ₩181,978 | ₩168,770 | ₩176,908 | +3.59% | 1353.7만 |
|---|
| 2026.05.01 | ₩181,578 | ₩185,313 | ₩171,705 | ₩173,173 | -4.63% | 1245.7만 |
|---|
| 2026.04.30 | ₩184,646 | ₩193,318 | ₩176,775 | ₩177,442 | -3.90% | 1924.5만 |
|---|
| 2026.04.29 | ₩198,922 | ₩203,324 | ₩191,851 | ₩192,118 | -3.42% | 1513.5만 |
|---|
| 2026.04.28 | ₩209,595 | ₩217,066 | ₩199,189 | ₩207,994 | -0.76% | 2378.7만 |
|---|
| 2026.04.27 | ₩180,244 | ₩195,186 | ₩178,910 | ₩187,181 | +3.85% | 2053.2만 |
|---|
| 2026.04.24 | ₩186,648 | ₩195,586 | ₩177,442 | ₩180,377 | -3.36% | 2327.3만 |
|---|
| 2026.04.23 | ₩218,134 | ₩220,402 | ₩200,923 | ₩209,462 | -3.98% | 1915.5만 |
|---|
| 2026.04.22 | ₩231,742 | ₩239,480 | ₩223,070 | ₩224,137 | -3.28% | 1110만 |
|---|
| 2026.04.21 | ₩243,482 | ₩250,287 | ₩238,146 | ₩242,815 | -0.27% | 1010.3만 |
|---|
| 2026.04.20 | ₩248,686 | ₩258,959 | ₩246,017 | ₩248,552 | -0.05% | 795.4만 |
|---|
| 2026.04.17 | ₩256,557 | ₩264,162 | ₩251,621 | ₩251,754 | -1.87% | 1021만 |
|---|
| 2026.04.16 | ₩281,906 | ₩287,643 | ₩267,764 | ₩270,566 | -4.02% | 883.1만 |
|---|
| 2026.04.15 | ₩283,240 | ₩299,250 | ₩278,837 | ₩279,371 | -1.37% | 810.6만 |
|---|
| 2026.04.14 | ₩288,176 | ₩298,049 | ₩280,172 | ₩280,839 | -2.55% | 710.7만 |
|---|
| 2026.04.13 | ₩319,129 | ₩320,596 | ₩297,782 | ₩299,116 | -6.27% | 757.9만 |
|---|
| 2026.04.10 | ₩325,266 | ₩325,799 | ₩306,988 | ₩316,060 | -2.83% | 857.8만 |
|---|
| 2026.04.09 | ₩357,019 | ₩357,019 | ₩334,738 | ₩336,206 | -5.83% | 764만 |
|---|
| 2026.04.08 | ₩369,560 | ₩391,039 | ₩356,885 | ₩359,687 | -2.67% | 882.6만 |
|---|
| 2026.04.07 | ₩464,551 | ₩483,763 | ₩446,006 | ₩446,006 | -3.99% | 624.2만 |
|---|
| 2026.04.06 | ₩469,354 | ₩478,560 | ₩453,744 | ₩460,949 | -1.79% | 421.1만 |
|---|
| 2026.04.02 | ₩541,265 | ₩541,531 | ₩476,692 | ₩479,360 | -11.44% | 657.9만 |
|---|
| 2026.04.01 | ₩507,911 | ₩513,514 | ₩464,017 | ₩483,763 | -4.75% | 721.8만 |
|---|
| 2026.03.31 | ₩611,975 | ₩618,779 | ₩528,457 | ₩531,792 | -13.10% | 560만 |
|---|
| 2026.03.30 | ₩560,343 | ₩663,873 | ₩554,606 | ₩650,265 | +16.05% | 555.3만 |
|---|
| 2026.03.27 | ₩559,543 | ₩583,157 | ₩544,333 | ₩575,019 | +2.77% | 410.9만 |
|---|
| 2026.03.26 | ₩504,842 | ₩550,470 | ₩502,975 | ₩549,403 | +8.83% | 467.6만 |
|---|
| 2026.03.25 | ₩484,563 | ₩494,436 | ₩470,021 | ₩480,561 | -0.83% | 430.2만 |
|---|
| 2026.03.24 | ₩534,727 | ₩534,727 | ₩489,633 | ₩499,773 | -6.54% | 438.3만 |
|---|
| 2026.03.23 | ₩507,110 | ₩530,858 | ₩483,229 | ₩522,853 | +3.10% | 548.5만 |
|---|
| 2026.03.20 | ₩511,246 | ₩563,812 | ₩503,908 | ₩542,465 | +6.11% | 432만 |
|---|
| 2026.03.19 | ₩560,343 | ₩570,082 | ₩496,704 | ₩508,445 | -9.26% | 494.7만 |
|---|
| 2026.03.18 | ₩507,377 | ₩516,850 | ₩493,769 | ₩516,316 | +1.76% | 362.2만 |
|---|
| 2026.03.17 | ₩506,043 | ₩523,787 | ₩503,775 | ₩507,911 | +0.37% | 286.3만 |
|---|
| 2026.03.16 | ₩515,115 | ₩527,256 | ₩498,972 | ₩518,451 | +0.65% | 346.3만 |
|---|
| 2026.03.13 | ₩537,796 | ₩560,076 | ₩516,049 | ₩551,004 | +2.46% | 511.6만 |
|---|
| 2026.03.12 | ₩526,989 | ₩564,345 | ₩524,855 | ₩557,008 | +5.70% | 554.6만 |
|---|
| 2026.03.11 | ₩510,713 | ₩512,047 | ₩489,233 | ₩503,375 | -1.44% | 561.9만 |
|---|
| 2026.03.10 | ₩531,525 | ₩531,525 | ₩487,632 | ₩517,917 | -2.56% | 758.5만 |
|---|
| 2026.03.09 | ₩630,786 | ₩643,861 | ₩526,589 | ₩530,725 | -15.86% | 1295.5만 |
|---|
| 2026.03.06 | ₩579,288 | ₩612,375 | ₩547,669 | ₩602,636 | +4.03% | 1260.7만 |
|---|
| 2026.03.05 | ₩528,190 | ₩567,014 | ₩507,377 | ₩534,861 | +1.26% | 769.2만 |
|---|
| 2026.03.04 | ₩525,655 | ₩541,665 | ₩504,309 | ₩514,982 | -2.03% | 429.1만 |
|---|
| 2026.03.03 | ₩533,660 | ₩565,680 | ₩530,992 | ₩549,670 | +3.00% | 631.4만 |
|---|
| 2026.03.02 | ₩514,982 | ₩514,982 | ₩477,626 | ₩477,626 | -7.25% | 498.2만 |
|---|
| 2026.02.27 | ₩488,299 | ₩493,636 | ₩469,621 | ₩477,626 | -2.19% | 364.6만 |
|---|
| 2026.02.26 | ₩426,928 | ₩482,962 | ₩426,928 | ₩458,948 | +7.50% | 494.5만 |
|---|
| 2026.02.25 | ₩426,928 | ₩429,596 | ₩418,923 | ₩424,260 | -0.63% | 181.6만 |
|---|
| 2026.02.24 | ₩445,606 | ₩458,948 | ₩432,265 | ₩442,938 | -0.60% | 303.4만 |
|---|
| 2026.02.23 | ₩461,616 | ₩477,626 | ₩448,274 | ₩464,284 | +0.58% | 246.9만 |
|---|
| 2026.02.20 | ₩480,294 | ₩480,294 | ₩445,606 | ₩453,611 | -5.56% | 378.7만 |
|---|
| 2026.02.19 | ₩474,957 | ₩482,962 | ₩464,284 | ₩466,953 | -1.69% | 270.4만 |
|---|
| 2026.02.18 | ₩466,953 | ₩477,626 | ₩442,938 | ₩456,279 | -2.29% | 291.9만 |
|---|
| 2026.02.17 | ₩493,636 | ₩509,645 | ₩461,616 | ₩472,289 | -4.32% | 411.9만 |
|---|
| 2026.02.13 | ₩477,626 | ₩496,304 | ₩458,948 | ₩469,621 | -1.68% | 330만 |
|---|
| 2026.02.12 | ₩440,270 | ₩485,631 | ₩432,265 | ₩482,962 | +9.70% | 428만 |
|---|
| 2026.02.11 | ₩458,948 | ₩488,299 | ₩442,938 | ₩448,274 | -2.33% | 438.1만 |
|---|
| 2026.02.10 | ₩477,626 | ₩501,640 | ₩472,289 | ₩485,631 | +1.68% | 225.2만 |
|---|
| 2026.02.09 | ₩514,982 | ₩520,319 | ₩472,289 | ₩482,962 | -6.22% | 213.3만 |
|---|
| 2026.02.06 | ₩563,011 | ₩568,348 | ₩493,636 | ₩498,972 | -11.37% | 293만 |
|---|
| 2026.02.05 | ₩616,377 | ₩632,387 | ₩568,348 | ₩597,699 | -3.03% | 492.5만 |
|---|
| 2026.02.04 | ₩541,665 | ₩629,719 | ₩528,323 | ₩595,031 | +9.85% | 536.7만 |
|---|
| 2026.02.03 | ₩482,962 | ₩560,343 | ₩477,626 | ₩525,655 | +8.84% | 391만 |
|---|
| 2026.02.02 | ₩547,002 | ₩547,002 | ₩480,294 | ₩493,636 | -9.76% | 293.5만 |
|---|
| 2026.01.30 | ₩490,967 | ₩536,328 | ₩472,289 | ₩525,655 | +7.07% | 313.4만 |
|---|
| 2026.01.29 | ₩469,621 | ₩520,319 | ₩458,948 | ₩469,621 | 0.00% | 307.8만 |
|---|
| 2026.01.28 | ₩480,294 | ₩488,299 | ₩464,284 | ₩469,621 | -2.22% | 253.4만 |
|---|
| 2026.01.27 | ₩525,655 | ₩533,660 | ₩501,640 | ₩509,645 | -3.05% | 176.6만 |
|---|
| 2026.01.26 | ₩549,670 | ₩560,343 | ₩538,997 | ₩549,670 | 0.00% | 170.4만 |
|---|
| 2026.01.23 | ₩533,660 | ₩555,006 | ₩525,655 | ₩538,997 | +1.00% | 214.4만 |
|---|
| 2026.01.22 | ₩498,972 | ₩530,992 | ₩496,304 | ₩522,987 | +4.81% | 134.8만 |
|---|
| 2026.01.21 | ₩557,675 | ₩565,680 | ₩512,314 | ₩525,655 | -5.74% | 290.1만 |
|---|
| 2026.01.20 | ₩587,026 | ₩589,694 | ₩552,338 | ₩579,021 | -1.36% | 260.5만 |
|---|
| 2026.01.16 | ₩552,338 | ₩568,348 | ₩544,333 | ₩557,675 | +0.97% | 153.2만 |
|---|
| 2026.01.15 | ₩552,338 | ₩581,689 | ₩547,002 | ₩579,021 | +4.83% | 190.5만 |
|---|
| 2026.01.14 | ₩613,709 | ₩637,724 | ₩608,372 | ₩608,372 | -0.87% | 217.4만 |
|---|
| 2026.01.13 | ₩608,372 | ₩611,041 | ₩587,026 | ₩605,704 | -0.44% | 188.9만 |
|---|
| 2026.01.12 | ₩648,397 | ₩651,065 | ₩613,709 | ₩619,046 | -4.53% | 110.4만 |
|---|
| 2026.01.09 | ₩667,075 | ₩680,417 | ₩616,377 | ₩629,719 | -5.60% | 199.5만 |
|---|
| 2026.01.08 | ₩661,738 | ₩707,100 | ₩661,738 | ₩685,753 | +3.63% | 210.4만 |
|---|
| 2026.01.07 | ₩656,402 | ₩672,412 | ₩648,397 | ₩653,734 | -0.41% | 135.9만 |
|---|
| 2026.01.06 | ₩672,412 | ₩677,748 | ₩632,387 | ₩635,055 | -5.56% | 249.8만 |
|---|
| 2026.01.05 | ₩688,421 | ₩712,436 | ₩672,412 | ₩704,431 | +2.33% | 169.2만 |
|---|
| 2026.01.02 | ₩776,475 | ₩776,475 | ₩717,773 | ₩733,783 | -5.50% | 231.3만 |
|---|
| 2025.12.31 | ₩803,158 | ₩837,846 | ₩797,822 | ₩835,178 | +3.99% | 76.5만 |
|---|
| 2025.12.30 | ₩800,490 | ₩808,495 | ₩787,149 | ₩808,495 | +1.00% | 68.7만 |
|---|
| 2025.12.29 | ₩821,836 | ₩832,510 | ₩795,153 | ₩805,827 | -1.95% | 108.5만 |
|---|
| 2025.12.26 | ₩784,480 | ₩805,827 | ₩784,480 | ₩797,822 | +1.70% | 62.1만 |
|---|
| 2025.12.24 | ₩805,827 | ₩808,495 | ₩792,485 | ₩797,822 | -0.99% | 39.3만 |
|---|
| 2025.12.23 | ₩827,173 | ₩835,178 | ₩803,158 | ₩803,158 | -2.90% | 88.3만 |
|---|
| 2025.12.22 | ₩800,490 | ₩835,178 | ₩797,822 | ₩827,173 | +3.33% | 110.6만 |
|---|
| 2025.12.19 | ₩907,222 | ₩909,890 | ₩840,515 | ₩856,524 | -5.59% | 166.2만 |
|---|
| 2025.12.18 | ₩893,881 | ₩947,247 | ₩880,539 | ₩928,568 | +3.88% | 268만 |
|---|
| 2025.12.17 | ₩891,212 | ₩1,013,954 | ₩885,876 | ₩1,003,281 | +12.57% | 297.2만 |
|---|
| 2025.12.16 | ₩899,217 | ₩933,905 | ₩877,871 | ₩904,554 | +0.59% | 221.2만 |
|---|
| 2025.12.15 | ₩848,519 | ₩899,217 | ₩843,183 | ₩891,212 | +5.03% | 222.9만 |
|---|
| 2025.12.12 | ₩797,822 | ₩888,544 | ₩789,817 | ₩877,871 | +10.03% | 266만 |
|---|
| 2025.12.11 | ₩779,144 | ₩829,841 | ₩763,134 | ₩765,802 | -1.71% | 181.8만 |
|---|
| 2025.12.10 | ₩787,149 | ₩797,822 | ₩747,124 | ₩752,461 | -4.41% | 152.4만 |
|---|
| 2025.12.09 | ₩797,822 | ₩805,827 | ₩779,144 | ₩781,812 | -2.01% | 109.1만 |
|---|
| 2025.12.08 | ₩787,149 | ₩803,158 | ₩771,139 | ₩781,812 | -0.68% | 144.4만 |
|---|
| 2025.12.05 | ₩808,495 | ₩811,163 | ₩779,144 | ₩803,158 | -0.66% | 150.1만 |
|---|
| 2025.12.04 | ₩819,168 | ₩843,183 | ₩813,832 | ₩832,510 | +1.63% | 130만 |
|---|
| 2025.12.03 | ₩851,188 | ₩875,202 | ₩803,158 | ₩805,827 | -5.33% | 160.6만 |
|---|
| 2025.12.02 | ₩883,207 | ₩901,885 | ₩843,183 | ₩859,193 | -2.72% | 183만 |
|---|
| 2025.12.01 | ₩952,583 | ₩957,920 | ₩893,881 | ₩915,227 | -3.92% | 135.9만 |
|---|
| 2025.11.28 | ₩957,920 | ₩968,593 | ₩915,227 | ₩915,227 | -4.46% | 61.3만 |
|---|
| 2025.11.26 | ₩1,019,291 | ₩1,024,627 | ₩944,578 | ₩968,593 | -4.97% | 133.7만 |
|---|
| 2025.11.25 | ₩1,110,013 | ₩1,179,389 | ₩1,045,974 | ₩1,053,979 | -5.05% | 156.4만 |
|---|
| 2025.11.24 | ₩1,187,394 | ₩1,190,062 | ₩1,048,642 | ₩1,061,983 | -10.56% | 180.9만 |
|---|
| 2025.11.21 | ₩1,262,106 | ₩1,374,175 | ₩1,171,384 | ₩1,224,750 | -2.96% | 351.7만 |
|---|
| 2025.11.20 | ₩1,019,291 | ₩1,275,447 | ₩1,005,949 | ₩1,259,438 | +23.56% | 299.2만 |
|---|
| 2025.11.19 | ₩1,147,369 | ₩1,166,047 | ₩1,059,315 | ₩1,102,008 | -3.95% | 175.8만 |
|---|
| 2025.11.18 | ₩1,134,028 | ₩1,195,398 | ₩1,110,013 | ₩1,160,711 | +2.35% | 206.7만 |
|---|
| 2025.11.17 | ₩1,059,315 | ₩1,120,686 | ₩1,000,613 | ₩1,085,998 | +2.52% | 165.5만 |
|---|
| 2025.11.14 | ₩1,112,681 | ₩1,131,359 | ₩987,271 | ₩1,029,964 | -7.43% | 200.8만 |
|---|
| 2025.11.13 | ₩960,588 | ₩1,051,310 | ₩949,915 | ₩1,021,959 | +6.39% | 180.5만 |
|---|
| 2025.11.12 | ₩920,564 | ₩949,915 | ₩907,222 | ₩928,568 | +0.87% | 133.6만 |
|---|
| 2025.11.11 | ₩933,905 | ₩976,598 | ₩925,900 | ₩968,593 | +3.71% | 124.8만 |
|---|
| 2025.11.10 | ₩904,554 | ₩944,578 | ₩896,549 | ₩907,222 | +0.29% | 129.3만 |
|---|
| 2025.11.07 | ₩1,000,613 | ₩1,088,666 | ₩981,934 | ₩981,934 | -1.87% | 226.9만 |
|---|
| 2025.11.06 | ₩891,212 | ₩973,930 | ₩883,207 | ₩952,583 | +6.89% | 195.8만 |
|---|
| 2025.11.05 | ₩968,593 | ₩968,593 | ₩848,519 | ₩883,207 | -8.82% | 171.7만 |
|---|
| 2025.11.04 | ₩941,910 | ₩981,934 | ₩904,554 | ₩973,930 | +3.40% | 173만 |
|---|
| 2025.11.03 | ₩856,524 | ₩885,876 | ₩843,183 | ₩872,534 | +1.87% | 101.5만 |
|---|
| 2025.10.31 | ₩869,866 | ₩907,222 | ₩845,851 | ₩885,876 | +1.84% | 121.9만 |
|---|
| 2025.10.30 | ₩875,202 | ₩896,549 | ₩848,519 | ₩893,881 | +2.13% | 139.3만 |
|---|
| 2025.10.29 | ₩859,193 | ₩885,876 | ₩835,178 | ₩861,861 | +0.31% | 140.9만 |
|---|
| 2025.10.28 | ₩917,895 | ₩925,900 | ₩893,881 | ₩904,554 | -1.45% | 87.8만 |
|---|
| 2025.10.27 | ₩939,242 | ₩949,915 | ₩901,885 | ₩907,222 | -3.41% | 126만 |
|---|
| 2025.10.24 | ₩987,271 | ₩997,944 | ₩968,593 | ₩992,608 | +0.54% | 103.8만 |
|---|
| 2025.10.23 | ₩1,144,701 | ₩1,147,369 | ₩1,035,300 | ₩1,040,637 | -9.09% | 125.1만 |
|---|
| 2025.10.22 | ₩1,083,330 | ₩1,187,394 | ₩1,064,652 | ₩1,120,686 | +3.45% | 159만 |
|---|
| 2025.10.21 | ₩1,037,969 | ₩1,069,988 | ₩1,032,632 | ₩1,045,974 | +0.77% | 97.6만 |
|---|
| 2025.10.20 | ₩1,056,647 | ₩1,059,315 | ₩1,005,949 | ₩1,029,964 | -2.53% | 105.7만 |
|---|
| 2025.10.17 | ₩1,099,340 | ₩1,134,028 | ₩1,067,320 | ₩1,083,330 | -1.46% | 175.6만 |
|---|
| 2025.10.16 | ₩1,051,310 | ₩1,107,345 | ₩1,037,969 | ₩1,072,657 | +2.03% | 193.6만 |
|---|
| 2025.10.15 | ₩1,107,345 | ₩1,163,379 | ₩1,083,330 | ₩1,085,998 | -1.93% | 175.2만 |
|---|
| 2025.10.14 | ₩1,200,735 | ₩1,219,413 | ₩1,131,359 | ₩1,195,398 | -0.44% | 151.5만 |
|---|
| 2025.10.13 | ₩1,163,379 | ₩1,198,067 | ₩1,115,349 | ₩1,123,354 | -3.44% | 155.3만 |
|---|
| 2025.10.10 | ₩1,102,008 | ₩1,323,477 | ₩1,094,003 | ₩1,318,140 | +19.61% | 255.2만 |
|---|