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 | ₩43,294 | ₩46,648 | ₩43,280 | ₩45,953 | +6.14% | 7177.9만 |
| 2026.10.08 | ₩43,093 | ₩46,715 | ₩41,757 | ₩45,151 | +4.78% | 1.2억 |
| 2026.10.07 | ₩42,158 | ₩42,719 | ₩40,755 | ₩40,955 | -2.85% | 6746.8만 |
| 2026.10.06 | ₩38,831 | ₩39,780 | ₩38,243 | ₩39,592 | +1.96% | 5522만 |
| 2026.10.05 | ₩40,207 | ₩41,089 | ₩39,579 | ₩39,579 | -1.56% | 5070.8만 |
| 2026.10.02 | ₩39,272 | ₩40,060 | ₩38,029 | ₩39,699 | +1.09% | 1억 |
| 2026.10.01 | ₩44,029 | ₩45,285 | ₩41,557 | ₩42,439 | -3.61% | 9399.4만 |
| 2026.09.30 | ₩44,189 | ₩45,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,202 |
| +0.03% |
| 5411.4만 |
| 2026.09.29 | ₩43,855 | ₩44,951 | ₩42,706 | ₩44,443 | +1.34% | 7261만 |
|---|
| 2026.09.28 | ₩44,323 | ₩48,037 | ₩43,788 | ₩46,006 | +3.80% | 7626.6만 |
|---|
| 2026.09.25 | ₩44,056 | ₩44,617 | ₩42,626 | ₩43,334 | -1.64% | 6887.9만 |
|---|
| 2026.09.24 | ₩47,369 | ₩47,904 | ₩44,670 | ₩44,937 | -5.13% | 8460.2만 |
|---|
| 2026.09.23 | ₩43,922 | ₩46,848 | ₩43,601 | ₩44,978 | +2.40% | 8248.9만 |
|---|
| 2026.09.22 | ₩48,078 | ₩48,118 | ₩43,093 | ₩43,321 | -9.89% | 8601.2만 |
|---|
| 2026.09.21 | ₩51,779 | ₩52,794 | ₩46,340 | ₩47,209 | -8.83% | 8575.9만 |
|---|
| 2026.09.18 | ₩58,941 | ₩59,142 | ₩55,413 | ₩55,440 | -5.94% | 5538.9만 |
|---|
| 2026.09.17 | ₩61,092 | ₩61,921 | ₩59,689 | ₩60,117 | -1.60% | 5111.6만 |
|---|
| 2026.09.16 | ₩64,874 | ₩69,137 | ₩63,564 | ₩66,958 | +3.21% | 5850.8만 |
|---|
| 2026.09.15 | ₩66,638 | ₩69,217 | ₩65,823 | ₩68,281 | +2.47% | 4108.8만 |
|---|
| 2026.09.14 | ₩68,963 | ₩69,778 | ₩67,092 | ₩69,123 | +0.23% | 6251만 |
|---|
| 2026.09.11 | ₩59,716 | ₩61,226 | ₩57,618 | ₩58,981 | -1.23% | 6389.1만 |
|---|
| 2026.09.10 | ₩62,161 | ₩63,458 | ₩60,798 | ₩62,455 | +0.47% | 5681.4만 |
|---|
| 2026.09.09 | ₩59,863 | ₩59,890 | ₩56,549 | ₩57,779 | -3.48% | 5355.6만 |
|---|
| 2026.09.08 | ₩58,193 | ₩59,903 | ₩56,803 | ₩58,901 | +1.22% | 5666.4만 |
|---|
| 2026.09.04 | ₩66,224 | ₩67,092 | ₩61,600 | ₩61,921 | -6.50% | 5533.4만 |
|---|
| 2026.09.03 | ₩71,488 | ₩74,415 | ₩68,522 | ₩68,949 | -3.55% | 4250.8만 |
|---|
| 2026.09.02 | ₩70,553 | ₩72,678 | ₩68,215 | ₩69,257 | -1.84% | 4352.5만 |
|---|
| 2026.09.01 | ₩69,324 | ₩71,742 | ₩68,014 | ₩69,778 | +0.66% | 4669.1만 |
|---|
| 2026.08.31 | ₩65,836 | ₩67,132 | ₩64,259 | ₩65,502 | -0.51% | 3304.6만 |
|---|
| 2026.08.28 | ₩62,282 | ₩67,119 | ₩61,667 | ₩66,571 | +6.89% | 4930.5만 |
|---|
| 2026.08.27 | ₩60,692 | ₩63,752 | ₩59,743 | ₩60,598 | -0.15% | 4314.9만 |
|---|
| 2026.08.26 | ₩65,489 | ₩66,665 | ₩63,965 | ₩64,259 | -1.88% | 3521.2만 |
|---|
| 2026.08.25 | ₩63,899 | ₩66,584 | ₩62,348 | ₩64,700 | +1.25% | 3432.9만 |
|---|
| 2026.08.24 | ₩65,662 | ₩70,566 | ₩65,649 | ₩67,814 | +3.28% | 4645.9만 |
|---|
| 2026.08.21 | ₩59,689 | ₩64,754 | ₩59,663 | ₩62,843 | +5.28% | 3872.2만 |
|---|
| 2026.08.20 | ₩63,244 | ₩64,527 | ₩60,758 | ₩61,801 | -2.28% | 4591.6만 |
|---|
| 2026.08.19 | ₩57,231 | ₩64,593 | ₩56,763 | ₩62,870 | +9.85% | 6928.1만 |
|---|
| 2026.08.18 | ₩57,311 | ₩61,239 | ₩56,041 | ₩59,048 | +3.03% | 7577.1만 |
|---|
| 2026.08.17 | ₩51,645 | ₩52,233 | ₩49,294 | ₩51,258 | -0.75% | 5910만 |
|---|
| 2026.08.14 | ₩54,264 | ₩56,015 | ₩53,088 | ₩53,823 | -0.81% | 4455.1만 |
|---|
| 2026.08.13 | ₩54,799 | ₩54,973 | ₩50,189 | ₩53,610 | -2.17% | 6646.1만 |
|---|
| 2026.08.12 | ₩52,514 | ₩54,892 | ₩52,487 | ₩54,745 | +4.25% | 5100.2만 |
|---|
| 2026.08.11 | ₩57,471 | ₩60,344 | ₩57,257 | ₩58,834 | +2.37% | 3713.2만 |
|---|
| 2026.08.10 | ₩55,253 | ₩60,504 | ₩54,973 | ₩60,411 | +9.33% | 4182.2만 |
|---|
| 2026.08.07 | ₩55,507 | ₩60,237 | ₩54,652 | ₩56,229 | +1.30% | 5760.5만 |
|---|
| 2026.08.06 | ₩63,017 | ₩65,248 | ₩56,335 | ₩59,810 | -5.09% | 7092.1만 |
|---|
| 2026.08.05 | ₩58,500 | ₩60,919 | ₩55,053 | ₩60,237 | +2.97% | 6523.3만 |
|---|
| 2026.08.04 | ₩62,188 | ₩63,244 | ₩55,333 | ₩56,563 | -9.05% | 8374.6만 |
|---|
| 2026.08.03 | ₩77,822 | ₩80,535 | ₩69,658 | ₩70,927 | -8.86% | 6776.9만 |
|---|
| 2026.07.31 | ₩62,896 | ₩73,760 | ₩60,371 | ₩72,517 | +15.30% | 9761.1만 |
|---|
| 2026.07.30 | ₩80,481 | ₩82,860 | ₩69,003 | ₩72,050 | -10.48% | 8378만 |
|---|
| 2026.07.29 | ₩85,479 | ₩97,946 | ₩81,563 | ₩97,745 | +14.35% | 7834.2만 |
|---|
| 2026.07.28 | ₩81,884 | ₩88,579 | ₩80,922 | ₩84,009 | +2.59% | 7052.4만 |
|---|
| 2026.07.27 | ₩66,932 | ₩79,733 | ₩66,143 | ₩73,399 | +9.66% | 6725.7만 |
|---|
| 2026.07.24 | ₩63,177 | ₩70,580 | ₩62,001 | ₩68,856 | +8.99% | 6310.9만 |
|---|
| 2026.07.23 | ₩62,789 | ₩63,257 | ₩58,687 | ₩60,945 | -2.94% | 6854.3만 |
|---|
| 2026.07.22 | ₩64,901 | ₩64,901 | ₩57,618 | ₩59,489 | -8.34% | 5945만 |
|---|
| 2026.07.21 | ₩61,921 | ₩65,596 | ₩59,382 | ₩60,304 | -2.61% | 6651.5만 |
|---|
| 2026.07.20 | ₩68,402 | ₩72,704 | ₩65,622 | ₩72,143 | +5.47% | 5349만 |
|---|
| 2026.07.17 | ₩78,290 | ₩82,312 | ₩68,602 | ₩73,292 | -6.38% | 1.1억 |
|---|
| 2026.07.16 | ₩66,504 | ₩71,275 | ₩64,553 | ₩69,511 | +4.52% | 6258.2만 |
|---|
| 2026.07.15 | ₩55,093 | ₩66,397 | ₩54,999 | ₩61,440 | +11.52% | 5270.2만 |
|---|
| 2026.07.14 | ₩53,048 | ₩60,130 | ₩53,048 | ₩57,191 | +7.81% | 4931.5만 |
|---|
| 2026.07.13 | ₩59,329 | ₩63,204 | ₩58,527 | ₩62,135 | +4.73% | 6133.7만 |
|---|
| 2026.07.10 | ₩57,057 | ₩58,660 | ₩53,316 | ₩54,518 | -4.45% | 5260.5만 |
|---|
| 2026.07.09 | ₩51,712 | ₩55,053 | ₩50,109 | ₩54,385 | +5.17% | 6841.7만 |
|---|
| 2026.07.08 | ₩66,544 | ₩66,678 | ₩59,596 | ₩60,130 | -9.64% | 8432.1만 |
|---|
| 2026.07.07 | ₩64,139 | ₩68,682 | ₩62,268 | ₩64,139 | 0.00% | 6907.8만 |
|---|
| 2026.07.06 | ₩54,919 | ₩55,854 | ₩50,376 | ₩55,721 | +1.46% | 5448.7만 |
|---|
| 2026.07.02 | ₩51,311 | ₩63,337 | ₩49,574 | ₩60,264 | +17.45% | 9309.2만 |
|---|
| 2026.07.01 | ₩47,971 | ₩51,979 | ₩46,902 | ₩51,578 | +7.52% | 6895만 |
|---|
| 2026.06.30 | ₩48,906 | ₩49,173 | ₩42,358 | ₩43,294 | -11.48% | 5852.1만 |
|---|
| 2026.06.29 | ₩55,587 | ₩61,867 | ₩49,441 | ₩49,708 | -10.58% | 7787.7만 |
|---|
| 2026.06.26 | ₩53,984 | ₩56,790 | ₩52,781 | ₩56,656 | +4.95% | 6880.2만 |
|---|
| 2026.06.25 | ₩45,165 | ₩55,454 | ₩45,031 | ₩48,505 | +7.40% | 7776만 |
|---|
| 2026.06.24 | ₩53,449 | ₩58,660 | ₩52,380 | ₩54,518 | +2.00% | 8263만 |
|---|
| 2026.06.23 | ₩53,316 | ₩55,186 | ₩50,777 | ₩53,984 | +1.25% | 8862.5만 |
|---|
| 2026.06.22 | ₩44,496 | ₩46,634 | ₩43,962 | ₩44,096 | -0.90% | 4757.9만 |
|---|
| 2026.06.18 | ₩51,578 | ₩51,712 | ₩46,100 | ₩47,971 | -6.99% | 7111.6만 |
|---|
| 2026.06.17 | ₩55,721 | ₩59,596 | ₩52,380 | ₩59,596 | +6.95% | 6594만 |
|---|
| 2026.06.16 | ₩53,850 | ₩62,135 | ₩52,247 | ₩61,867 | +14.89% | 6162.6만 |
|---|
| 2026.06.15 | ₩54,385 | ₩55,721 | ₩52,247 | ₩52,781 | -2.95% | 4656.9만 |
|---|
| 2026.06.12 | ₩66,945 | ₩68,816 | ₩60,665 | ₩63,070 | -5.79% | 6348.1만 |
|---|
| 2026.06.11 | ₩81,510 | ₩81,510 | ₩65,475 | ₩66,411 | -18.52% | 9101.1만 |
|---|
| 2026.06.10 | ₩83,381 | ₩88,859 | ₩74,829 | ₩87,790 | +5.29% | 1.2억 |
|---|
| 2026.06.09 | ₩70,152 | ₩95,006 | ₩68,682 | ₩79,238 | +12.95% | 1.4억 |
|---|
| 2026.06.08 | ₩76,299 | ₩80,842 | ₩70,419 | ₩76,031 | -0.35% | 8056.6만 |
|---|
| 2026.06.05 | ₩78,303 | ₩91,532 | ₩77,368 | ₩91,398 | +16.72% | 9726.9만 |
|---|
| 2026.06.04 | ₩74,428 | ₩77,635 | ₩66,812 | ₩69,484 | -6.64% | 6657.6만 |
|---|
| 2026.06.03 | ₩65,208 | ₩71,488 | ₩64,406 | ₩65,609 | +0.61% | 6344.2만 |
|---|
| 2026.06.02 | ₩77,501 | ₩79,238 | ₩68,816 | ₩69,083 | -10.86% | 4805만 |
|---|
| 2026.06.01 | ₩87,523 | ₩90,062 | ₩80,842 | ₩83,648 | -4.43% | 3306.9만 |
|---|
| 2026.05.29 | ₩81,644 | ₩86,721 | ₩78,971 | ₩84,583 | +3.60% | 3077.2만 |
|---|
| 2026.05.28 | ₩86,721 | ₩91,265 | ₩81,510 | ₩84,316 | -2.77% | 3531.1만 |
|---|
| 2026.05.27 | ₩77,902 | ₩92,333 | ₩77,902 | ₩87,256 | +12.01% | 5373.1만 |
|---|
| 2026.05.26 | ₩92,200 | ₩92,868 | ₩82,713 | ₩84,049 | -8.84% | 4036.8만 |
|---|
| 2026.05.22 | ₩106,898 | ₩107,700 | ₩100,217 | ₩103,291 | -3.37% | 2825.4만 |
|---|
| 2026.05.21 | ₩115,584 | ₩117,321 | ₩109,704 | ₩110,773 | -4.16% | 2571.8만 |
|---|
| 2026.05.20 | ₩124,269 | ₩124,938 | ₩113,713 | ₩114,114 | -8.17% | 2828.4만 |
|---|
| 2026.05.19 | ₩142,175 | ₩147,921 | ₩125,205 | ₩132,688 | -6.67% | 5391.9만 |
|---|
| 2026.05.18 | ₩117,187 | ₩139,903 | ₩115,985 | ₩132,955 | +13.45% | 4114.6만 |
|---|
| 2026.05.15 | ₩121,998 | ₩125,472 | ₩117,588 | ₩123,334 | +1.10% | 4028.1만 |
|---|
| 2026.05.14 | ₩112,644 | ₩115,317 | ₩108,502 | ₩110,506 | -1.90% | 2549.2만 |
|---|
| 2026.05.13 | ₩111,976 | ₩119,993 | ₩108,769 | ₩111,575 | -0.36% | 3560.8만 |
|---|
| 2026.05.12 | ₩116,920 | ₩132,420 | ₩114,248 | ₩119,593 | +2.29% | 5199만 |
|---|
| 2026.05.11 | ₩115,584 | ₩117,187 | ₩108,903 | ₩109,571 | -5.20% | 3007.2만 |
|---|
| 2026.05.08 | ₩131,752 | ₩133,222 | ₩118,123 | ₩118,256 | -10.24% | 3131.9만 |
|---|
| 2026.05.07 | ₩133,890 | ₩145,382 | ₩133,222 | ₩141,640 | +5.79% | 2888.7만 |
|---|
| 2026.05.06 | ₩139,369 | ₩148,856 | ₩130,951 | ₩131,084 | -5.94% | 3345.5만 |
|---|
| 2026.05.05 | ₩167,029 | ₩168,231 | ₩149,791 | ₩153,800 | -7.92% | 2140만 |
|---|
| 2026.05.04 | ₩171,037 | ₩182,262 | ₩169,033 | ₩177,184 | +3.59% | 1353.7만 |
|---|
| 2026.05.01 | ₩181,861 | ₩185,602 | ₩171,973 | ₩173,443 | -4.63% | 1245.7만 |
|---|
| 2026.04.30 | ₩184,934 | ₩193,620 | ₩177,050 | ₩177,719 | -3.90% | 1924.5만 |
|---|
| 2026.04.29 | ₩199,232 | ₩203,641 | ₩192,150 | ₩192,417 | -3.42% | 1513.5만 |
|---|
| 2026.04.28 | ₩209,922 | ₩217,405 | ₩199,499 | ₩208,318 | -0.76% | 2378.7만 |
|---|
| 2026.04.27 | ₩180,525 | ₩195,490 | ₩179,188 | ₩187,473 | +3.85% | 2053.2만 |
|---|
| 2026.04.24 | ₩186,939 | ₩195,891 | ₩177,719 | ₩180,658 | -3.36% | 2327.3만 |
|---|
| 2026.04.23 | ₩218,474 | ₩220,745 | ₩201,236 | ₩209,788 | -3.98% | 1915.5만 |
|---|
| 2026.04.22 | ₩232,103 | ₩239,853 | ₩223,418 | ₩224,487 | -3.28% | 1110만 |
|---|
| 2026.04.21 | ₩243,862 | ₩250,677 | ₩238,517 | ₩243,194 | -0.27% | 1010.3만 |
|---|
| 2026.04.20 | ₩249,073 | ₩259,362 | ₩246,401 | ₩248,940 | -0.05% | 795.4만 |
|---|
| 2026.04.17 | ₩256,957 | ₩264,574 | ₩252,013 | ₩252,147 | -1.87% | 1021만 |
|---|
| 2026.04.16 | ₩282,345 | ₩288,091 | ₩268,181 | ₩270,987 | -4.02% | 883.1만 |
|---|
| 2026.04.15 | ₩283,682 | ₩299,716 | ₩279,272 | ₩279,807 | -1.37% | 810.6만 |
|---|
| 2026.04.14 | ₩288,626 | ₩298,514 | ₩280,608 | ₩281,276 | -2.55% | 710.7만 |
|---|
| 2026.04.13 | ₩319,626 | ₩321,096 | ₩298,247 | ₩299,583 | -6.27% | 757.9만 |
|---|
| 2026.04.10 | ₩325,773 | ₩326,307 | ₩307,467 | ₩316,553 | -2.83% | 857.8만 |
|---|
| 2026.04.09 | ₩357,575 | ₩357,575 | ₩335,260 | ₩336,730 | -5.83% | 764만 |
|---|
| 2026.04.08 | ₩370,136 | ₩391,649 | ₩357,442 | ₩360,248 | -2.67% | 882.6만 |
|---|
| 2026.04.07 | ₩465,275 | ₩484,517 | ₩446,702 | ₩446,702 | -3.99% | 624.2만 |
|---|
| 2026.04.06 | ₩470,086 | ₩479,306 | ₩454,452 | ₩461,667 | -1.79% | 421.1만 |
|---|
| 2026.04.02 | ₩542,109 | ₩542,376 | ₩477,435 | ₩480,107 | -11.44% | 657.9만 |
|---|
| 2026.04.01 | ₩508,703 | ₩514,315 | ₩464,741 | ₩484,517 | -4.75% | 721.8만 |
|---|
| 2026.03.31 | ₩612,929 | ₩619,743 | ₩529,281 | ₩532,621 | -13.10% | 560만 |
|---|
| 2026.03.30 | ₩561,217 | ₩664,908 | ₩555,471 | ₩651,278 | +16.05% | 555.3만 |
|---|
| 2026.03.27 | ₩560,415 | ₩584,066 | ₩545,182 | ₩575,915 | +2.77% | 410.9만 |
|---|
| 2026.03.26 | ₩505,629 | ₩551,329 | ₩503,759 | ₩550,259 | +8.83% | 467.6만 |
|---|
| 2026.03.25 | ₩485,319 | ₩495,207 | ₩470,754 | ₩481,310 | -0.83% | 430.2만 |
|---|
| 2026.03.24 | ₩535,561 | ₩535,561 | ₩490,396 | ₩500,552 | -6.54% | 438.3만 |
|---|
| 2026.03.23 | ₩507,901 | ₩531,686 | ₩483,983 | ₩523,669 | +3.10% | 548.5만 |
|---|
| 2026.03.20 | ₩512,043 | ₩564,691 | ₩504,694 | ₩543,311 | +6.11% | 432만 |
|---|
| 2026.03.19 | ₩561,217 | ₩570,971 | ₩497,478 | ₩509,237 | -9.26% | 494.7만 |
|---|
| 2026.03.18 | ₩508,168 | ₩517,655 | ₩494,539 | ₩517,121 | +1.76% | 362.2만 |
|---|
| 2026.03.17 | ₩506,832 | ₩524,604 | ₩504,560 | ₩508,703 | +0.37% | 286.3만 |
|---|
| 2026.03.16 | ₩515,918 | ₩528,078 | ₩499,750 | ₩519,259 | +0.65% | 346.3만 |
|---|
| 2026.03.13 | ₩538,634 | ₩560,949 | ₩516,854 | ₩551,863 | +2.46% | 511.6만 |
|---|
| 2026.03.12 | ₩527,811 | ₩565,225 | ₩525,673 | ₩557,876 | +5.70% | 554.6만 |
|---|
| 2026.03.11 | ₩511,509 | ₩512,845 | ₩489,996 | ₩504,160 | -1.44% | 561.9만 |
|---|
| 2026.03.10 | ₩532,354 | ₩532,354 | ₩488,392 | ₩518,725 | -2.56% | 758.5만 |
|---|
| 2026.03.09 | ₩631,770 | ₩644,865 | ₩527,410 | ₩531,552 | -15.86% | 1295.5만 |
|---|
| 2026.03.06 | ₩580,191 | ₩613,330 | ₩548,522 | ₩603,575 | +4.03% | 1260.7만 |
|---|
| 2026.03.05 | ₩529,013 | ₩567,898 | ₩508,168 | ₩535,695 | +1.26% | 769.2만 |
|---|
| 2026.03.04 | ₩526,475 | ₩542,509 | ₩505,095 | ₩515,785 | -2.03% | 429.1만 |
|---|
| 2026.03.03 | ₩534,492 | ₩566,562 | ₩531,820 | ₩550,527 | +3.00% | 631.4만 |
|---|
| 2026.03.02 | ₩515,785 | ₩515,785 | ₩478,370 | ₩478,370 | -7.25% | 498.2만 |
|---|
| 2026.02.27 | ₩489,060 | ₩494,405 | ₩470,353 | ₩478,370 | -2.19% | 364.6만 |
|---|
| 2026.02.26 | ₩427,594 | ₩483,715 | ₩427,594 | ₩459,663 | +7.50% | 494.5만 |
|---|
| 2026.02.25 | ₩427,594 | ₩430,266 | ₩419,576 | ₩424,921 | -0.63% | 181.6만 |
|---|
| 2026.02.24 | ₩446,301 | ₩459,663 | ₩432,939 | ₩443,628 | -0.60% | 303.4만 |
|---|
| 2026.02.23 | ₩462,336 | ₩478,370 | ₩448,973 | ₩465,008 | +0.58% | 246.9만 |
|---|
| 2026.02.20 | ₩481,043 | ₩481,043 | ₩446,301 | ₩454,318 | -5.56% | 378.7만 |
|---|
| 2026.02.19 | ₩475,698 | ₩483,715 | ₩465,008 | ₩467,681 | -1.69% | 270.4만 |
|---|
| 2026.02.18 | ₩467,681 | ₩478,370 | ₩443,628 | ₩456,991 | -2.29% | 291.9만 |
|---|
| 2026.02.17 | ₩494,405 | ₩510,440 | ₩462,336 | ₩473,025 | -4.32% | 411.9만 |
|---|
| 2026.02.13 | ₩478,370 | ₩497,078 | ₩459,663 | ₩470,353 | -1.68% | 330만 |
|---|
| 2026.02.12 | ₩440,956 | ₩486,388 | ₩432,939 | ₩483,715 | +9.70% | 428만 |
|---|
| 2026.02.11 | ₩459,663 | ₩489,060 | ₩443,628 | ₩448,973 | -2.33% | 438.1만 |
|---|
| 2026.02.10 | ₩478,370 | ₩502,422 | ₩473,025 | ₩486,388 | +1.68% | 225.2만 |
|---|
| 2026.02.09 | ₩515,785 | ₩521,130 | ₩473,025 | ₩483,715 | -6.22% | 213.3만 |
|---|
| 2026.02.06 | ₩563,889 | ₩569,234 | ₩494,405 | ₩499,750 | -11.37% | 293만 |
|---|
| 2026.02.05 | ₩617,338 | ₩633,373 | ₩569,234 | ₩598,631 | -3.03% | 492.5만 |
|---|
| 2026.02.04 | ₩542,509 | ₩630,701 | ₩529,147 | ₩595,959 | +9.85% | 536.7만 |
|---|
| 2026.02.03 | ₩483,715 | ₩561,217 | ₩478,370 | ₩526,475 | +8.84% | 391만 |
|---|
| 2026.02.02 | ₩547,854 | ₩547,854 | ₩481,043 | ₩494,405 | -9.76% | 293.5만 |
|---|
| 2026.01.30 | ₩491,733 | ₩537,164 | ₩473,025 | ₩526,475 | +7.07% | 313.4만 |
|---|
| 2026.01.29 | ₩470,353 | ₩521,130 | ₩459,663 | ₩470,353 | 0.00% | 307.8만 |
|---|
| 2026.01.28 | ₩481,043 | ₩489,060 | ₩465,008 | ₩470,353 | -2.22% | 253.4만 |
|---|
| 2026.01.27 | ₩526,475 | ₩534,492 | ₩502,422 | ₩510,440 | -3.05% | 176.6만 |
|---|
| 2026.01.26 | ₩550,527 | ₩561,217 | ₩539,837 | ₩550,527 | 0.00% | 170.4만 |
|---|
| 2026.01.23 | ₩534,492 | ₩555,872 | ₩526,475 | ₩539,837 | +1.00% | 214.4만 |
|---|
| 2026.01.22 | ₩499,750 | ₩531,820 | ₩497,078 | ₩523,802 | +4.81% | 134.8만 |
|---|
| 2026.01.21 | ₩558,544 | ₩566,562 | ₩513,112 | ₩526,475 | -5.74% | 290.1만 |
|---|
| 2026.01.20 | ₩587,941 | ₩590,614 | ₩553,199 | ₩579,924 | -1.36% | 260.5만 |
|---|
| 2026.01.16 | ₩553,199 | ₩569,234 | ₩545,182 | ₩558,544 | +0.97% | 153.2만 |
|---|
| 2026.01.15 | ₩553,199 | ₩582,596 | ₩547,854 | ₩579,924 | +4.83% | 190.5만 |
|---|
| 2026.01.14 | ₩614,666 | ₩638,718 | ₩609,321 | ₩609,321 | -0.87% | 217.4만 |
|---|
| 2026.01.13 | ₩609,321 | ₩611,993 | ₩587,941 | ₩606,648 | -0.44% | 188.9만 |
|---|
| 2026.01.12 | ₩649,408 | ₩652,080 | ₩614,666 | ₩620,011 | -4.53% | 110.4만 |
|---|
| 2026.01.09 | ₩668,115 | ₩681,477 | ₩617,338 | ₩630,701 | -5.60% | 199.5만 |
|---|
| 2026.01.08 | ₩662,770 | ₩708,202 | ₩662,770 | ₩686,822 | +3.63% | 210.4만 |
|---|
| 2026.01.07 | ₩657,425 | ₩673,460 | ₩649,408 | ₩654,753 | -0.41% | 135.9만 |
|---|
| 2026.01.06 | ₩673,460 | ₩678,805 | ₩633,373 | ₩636,045 | -5.56% | 249.8만 |
|---|
| 2026.01.05 | ₩689,495 | ₩713,547 | ₩673,460 | ₩705,529 | +2.33% | 169.2만 |
|---|
| 2026.01.02 | ₩777,686 | ₩777,686 | ₩718,892 | ₩734,927 | -5.50% | 231.3만 |
|---|
| 2025.12.31 | ₩804,410 | ₩839,152 | ₩799,066 | ₩836,480 | +3.99% | 76.5만 |
|---|
| 2025.12.30 | ₩801,738 | ₩809,755 | ₩788,376 | ₩809,755 | +1.00% | 68.7만 |
|---|
| 2025.12.29 | ₩823,118 | ₩833,808 | ₩796,393 | ₩807,083 | -1.95% | 108.5만 |
|---|
| 2025.12.26 | ₩785,703 | ₩807,083 | ₩785,703 | ₩799,066 | +1.70% | 62.1만 |
|---|
| 2025.12.24 | ₩807,083 | ₩809,755 | ₩793,721 | ₩799,066 | -0.99% | 39.3만 |
|---|
| 2025.12.23 | ₩828,463 | ₩836,480 | ₩804,410 | ₩804,410 | -2.90% | 88.3만 |
|---|
| 2025.12.22 | ₩801,738 | ₩836,480 | ₩799,066 | ₩828,463 | +3.33% | 110.6만 |
|---|
| 2025.12.19 | ₩908,636 | ₩911,309 | ₩841,825 | ₩857,860 | -5.59% | 166.2만 |
|---|
| 2025.12.18 | ₩895,274 | ₩948,723 | ₩881,912 | ₩930,016 | +3.88% | 268만 |
|---|
| 2025.12.17 | ₩892,602 | ₩1,015,535 | ₩887,257 | ₩1,004,845 | +12.57% | 297.2만 |
|---|
| 2025.12.16 | ₩900,619 | ₩935,361 | ₩879,239 | ₩905,964 | +0.59% | 221.2만 |
|---|
| 2025.12.15 | ₩849,842 | ₩900,619 | ₩844,497 | ₩892,602 | +5.03% | 222.9만 |
|---|
| 2025.12.12 | ₩799,066 | ₩889,929 | ₩791,048 | ₩879,239 | +10.03% | 266만 |
|---|
| 2025.12.11 | ₩780,358 | ₩831,135 | ₩764,324 | ₩766,996 | -1.71% | 181.8만 |
|---|
| 2025.12.10 | ₩788,376 | ₩799,066 | ₩748,289 | ₩753,634 | -4.41% | 152.4만 |
|---|
| 2025.12.09 | ₩799,066 | ₩807,083 | ₩780,358 | ₩783,031 | -2.01% | 109.1만 |
|---|
| 2025.12.08 | ₩788,376 | ₩804,410 | ₩772,341 | ₩783,031 | -0.68% | 144.4만 |
|---|
| 2025.12.05 | ₩809,755 | ₩812,428 | ₩780,358 | ₩804,410 | -0.66% | 150.1만 |
|---|
| 2025.12.04 | ₩820,445 | ₩844,497 | ₩815,100 | ₩833,808 | +1.63% | 130만 |
|---|
| 2025.12.03 | ₩852,515 | ₩876,567 | ₩804,410 | ₩807,083 | -5.33% | 160.6만 |
|---|
| 2025.12.02 | ₩884,584 | ₩903,291 | ₩844,497 | ₩860,532 | -2.72% | 183만 |
|---|
| 2025.12.01 | ₩954,068 | ₩959,413 | ₩895,274 | ₩916,654 | -3.92% | 135.9만 |
|---|
| 2025.11.28 | ₩959,413 | ₩970,103 | ₩916,654 | ₩916,654 | -4.46% | 61.3만 |
|---|
| 2025.11.26 | ₩1,020,880 | ₩1,026,225 | ₩946,051 | ₩970,103 | -4.97% | 133.7만 |
|---|
| 2025.11.25 | ₩1,111,743 | ₩1,181,227 | ₩1,047,604 | ₩1,055,622 | -5.05% | 156.4만 |
|---|
| 2025.11.24 | ₩1,189,245 | ₩1,191,917 | ₩1,050,277 | ₩1,063,639 | -10.56% | 180.9만 |
|---|
| 2025.11.21 | ₩1,264,074 | ₩1,376,317 | ₩1,173,210 | ₩1,226,659 | -2.96% | 351.7만 |
|---|
| 2025.11.20 | ₩1,020,880 | ₩1,277,436 | ₩1,007,517 | ₩1,261,401 | +23.56% | 299.2만 |
|---|
| 2025.11.19 | ₩1,149,158 | ₩1,167,865 | ₩1,060,967 | ₩1,103,726 | -3.95% | 175.8만 |
|---|
| 2025.11.18 | ₩1,135,796 | ₩1,197,262 | ₩1,111,743 | ₩1,162,520 | +2.35% | 206.7만 |
|---|
| 2025.11.17 | ₩1,060,967 | ₩1,122,433 | ₩1,002,173 | ₩1,087,691 | +2.52% | 165.5만 |
|---|
| 2025.11.14 | ₩1,114,416 | ₩1,133,123 | ₩988,810 | ₩1,031,570 | -7.43% | 200.8만 |
|---|
| 2025.11.13 | ₩962,086 | ₩1,052,949 | ₩951,396 | ₩1,023,552 | +6.39% | 180.5만 |
|---|
| 2025.11.12 | ₩921,999 | ₩951,396 | ₩908,636 | ₩930,016 | +0.87% | 133.6만 |
|---|
| 2025.11.11 | ₩935,361 | ₩978,120 | ₩927,344 | ₩970,103 | +3.71% | 124.8만 |
|---|
| 2025.11.10 | ₩905,964 | ₩946,051 | ₩897,947 | ₩908,636 | +0.29% | 129.3만 |
|---|
| 2025.11.07 | ₩1,002,173 | ₩1,090,364 | ₩983,465 | ₩983,465 | -1.87% | 226.9만 |
|---|
| 2025.11.06 | ₩892,602 | ₩975,448 | ₩884,584 | ₩954,068 | +6.89% | 195.8만 |
|---|
| 2025.11.05 | ₩970,103 | ₩970,103 | ₩849,842 | ₩884,584 | -8.82% | 171.7만 |
|---|
| 2025.11.04 | ₩943,378 | ₩983,465 | ₩905,964 | ₩975,448 | +3.40% | 173만 |
|---|
| 2025.11.03 | ₩857,860 | ₩887,257 | ₩844,497 | ₩873,894 | +1.87% | 101.5만 |
|---|
| 2025.10.31 | ₩871,222 | ₩908,636 | ₩847,170 | ₩887,257 | +1.84% | 121.9만 |
|---|
| 2025.10.30 | ₩876,567 | ₩897,947 | ₩849,842 | ₩895,274 | +2.13% | 139.3만 |
|---|
| 2025.10.29 | ₩860,532 | ₩887,257 | ₩836,480 | ₩863,205 | +0.31% | 140.9만 |
|---|
| 2025.10.28 | ₩919,326 | ₩927,344 | ₩895,274 | ₩905,964 | -1.45% | 87.8만 |
|---|
| 2025.10.27 | ₩940,706 | ₩951,396 | ₩903,291 | ₩908,636 | -3.41% | 126만 |
|---|
| 2025.10.24 | ₩988,810 | ₩999,500 | ₩970,103 | ₩994,155 | +0.54% | 103.8만 |
|---|
| 2025.10.23 | ₩1,146,485 | ₩1,149,158 | ₩1,036,914 | ₩1,042,259 | -9.09% | 125.1만 |
|---|
| 2025.10.22 | ₩1,085,019 | ₩1,189,245 | ₩1,066,312 | ₩1,122,433 | +3.45% | 159만 |
|---|
| 2025.10.21 | ₩1,039,587 | ₩1,071,656 | ₩1,034,242 | ₩1,047,604 | +0.77% | 97.6만 |
|---|
| 2025.10.20 | ₩1,058,294 | ₩1,060,967 | ₩1,007,517 | ₩1,031,570 | -2.53% | 105.7만 |
|---|
| 2025.10.17 | ₩1,101,054 | ₩1,135,796 | ₩1,068,984 | ₩1,085,019 | -1.46% | 175.6만 |
|---|
| 2025.10.16 | ₩1,052,949 | ₩1,109,071 | ₩1,039,587 | ₩1,074,329 | +2.03% | 193.6만 |
|---|
| 2025.10.15 | ₩1,109,071 | ₩1,165,193 | ₩1,085,019 | ₩1,087,691 | -1.93% | 175.2만 |
|---|
| 2025.10.14 | ₩1,202,607 | ₩1,221,314 | ₩1,133,123 | ₩1,197,262 | -0.44% | 151.5만 |
|---|
| 2025.10.13 | ₩1,165,193 | ₩1,199,935 | ₩1,117,088 | ₩1,125,106 | -3.44% | 155.3만 |
|---|
| 2025.10.10 | ₩1,103,726 | ₩1,325,540 | ₩1,095,709 | ₩1,320,195 | +19.61% | 255.2만 |
|---|