시장 데이터를 불러오는 중
전체 종목
Direxion Daily S&P 500 Bull 3X ETF 과거 주가
Direxion Daily S&P 500 Bull 3X ETF · SPXL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily S&P 500 Bull 3X ETF · SPXL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩396,048 | ₩400,956 | ₩394,560 | ₩399,548 | +0.88% | 120.4만 |
| 2026.10.08 | ₩394,426 | ₩397,845 | ₩387,802 | ₩392,951 | -0.37% | 186.1만 |
| 2026.10.07 | ₩395,981 | ₩399,253 | ₩392,696 | ₩398,127 | +0.54% | 158.5만 |
| 2026.10.06 | ₩399,749 | ₩405,019 | ₩399,494 | ₩401,211 | +0.37% | 118.6만 |
| 2026.10.05 | ₩386,970 | ₩397,443 | ₩386,970 | ₩394,976 | +2.07% | 165.8만 |
| 2026.10.02 | ₩388,472 | ₩391,516 | ₩383,363 | ₩387,051 | -0.37% | 161.3만 |
| 2026.10.01 | ₩379,555 | ₩381,406 | ₩371,322 | ₩379,072 | -0.13% | 219.8만 |
| 2026.09.30 | ₩382,746 | ₩387,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩376,364 |
| ₩376,927 |
| -1.52% |
| 172.4만 |
| 2026.09.29 | ₩383,618 | ₩383,618 | ₩376,793 | ₩379,743 | -1.01% | 120.9만 |
|---|
| 2026.09.28 | ₩385,965 | ₩387,735 | ₩378,912 | ₩381,701 | -1.10% | 161.9만 |
|---|
| 2026.09.25 | ₩386,742 | ₩391,878 | ₩383,135 | ₩390,577 | +0.99% | 160.3만 |
|---|
| 2026.09.24 | ₩379,877 | ₩387,158 | ₩378,617 | ₩384,838 | +1.31% | 163.3만 |
|---|
| 2026.09.23 | ₩393,326 | ₩393,594 | ₩383,712 | ₩385,576 | -1.97% | 192만 |
|---|
| 2026.09.22 | ₩395,217 | ₩396,973 | ₩393,152 | ₩394,453 | -0.19% | 105.4만 |
|---|
| 2026.09.21 | ₩384,369 | ₩397,054 | ₩383,859 | ₩394,962 | +2.76% | 126.8만 |
|---|
| 2026.09.18 | ₩377,034 | ₩377,933 | ₩372,060 | ₩377,222 | +0.05% | 139.6만 |
|---|
| 2026.09.17 | ₩377,276 | ₩377,691 | ₩372,636 | ₩376,471 | -0.21% | 144.2만 |
|---|
| 2026.09.16 | ₩372,019 | ₩375,157 | ₩357,605 | ₩364,148 | -2.12% | 240.1만 |
|---|
| 2026.09.15 | ₩373,186 | ₩373,441 | ₩367,273 | ₩369,110 | -1.09% | 133.9만 |
|---|
| 2026.09.14 | ₩371,523 | ₩378,174 | ₩370,008 | ₩374,245 | +0.73% | 180.5만 |
|---|
| 2026.09.11 | ₩380,118 | ₩382,559 | ₩378,536 | ₩379,381 | -0.19% | 150.2만 |
|---|
| 2026.09.10 | ₩370,665 | ₩373,628 | ₩368,680 | ₩370,397 | -0.07% | 181.7만 |
|---|
| 2026.09.09 | ₩379,810 | ₩380,454 | ₩375,117 | ₩377,316 | -0.66% | 144.9만 |
|---|
| 2026.09.08 | ₩387,654 | ₩388,392 | ₩381,580 | ₩382,746 | -1.27% | 128.7만 |
|---|
| 2026.09.04 | ₩392,079 | ₩393,299 | ₩387,466 | ₩389,250 | -0.72% | 121.7만 |
|---|
| 2026.09.03 | ₩386,219 | ₩395,405 | ₩385,750 | ₩394,023 | +2.02% | 130.2만 |
|---|
| 2026.09.02 | ₩378,134 | ₩384,221 | ₩377,235 | ₩382,250 | +1.09% | 118.2만 |
|---|
| 2026.09.01 | ₩377,745 | ₩381,727 | ₩373,977 | ₩377,262 | -0.13% | 196.1만 |
|---|
| 2026.08.31 | ₩385,884 | ₩386,850 | ₩381,888 | ₩385,281 | -0.16% | 107만 |
|---|
| 2026.08.28 | ₩392,629 | ₩398,073 | ₩387,453 | ₩389,049 | -0.91% | 157.3만 |
|---|
| 2026.08.27 | ₩388,056 | ₩393,849 | ₩386,045 | ₩391,878 | +0.98% | 130.7만 |
|---|
| 2026.08.26 | ₩382,425 | ₩386,340 | ₩381,312 | ₩384,369 | +0.51% | 95.3만 |
|---|
| 2026.08.25 | ₩384,946 | ₩385,629 | ₩380,172 | ₩384,315 | -0.16% | 104만 |
|---|
| 2026.08.24 | ₩382,988 | ₩383,417 | ₩378,724 | ₩380,909 | -0.54% | 137만 |
|---|
| 2026.08.21 | ₩384,704 | ₩387,480 | ₩381,982 | ₩384,356 | -0.09% | 248.4만 |
|---|
| 2026.08.20 | ₩385,254 | ₩388,325 | ₩379,220 | ₩380,051 | -1.35% | 148만 |
|---|
| 2026.08.19 | ₩391,891 | ₩394,962 | ₩388,472 | ₩390,014 | -0.48% | 131.1만 |
|---|
| 2026.08.18 | ₩389,384 | ₩390,685 | ₩386,702 | ₩387,346 | -0.52% | 150.8만 |
|---|
| 2026.08.17 | ₩401,184 | ₩402,029 | ₩395,378 | ₩395,552 | -1.40% | 130.3만 |
|---|
| 2026.08.14 | ₩404,938 | ₩405,260 | ₩400,098 | ₩401,345 | -0.89% | 98.8만 |
|---|
| 2026.08.13 | ₩399,548 | ₩406,534 | ₩398,623 | ₩404,080 | +1.13% | 148.3만 |
|---|
| 2026.08.12 | ₩399,548 | ₩399,655 | ₩394,010 | ₩396,129 | -0.86% | 108.2만 |
|---|
| 2026.08.11 | ₩399,333 | ₩399,521 | ₩391,328 | ₩393,112 | -1.56% | 126.6만 |
|---|
| 2026.08.10 | ₩396,531 | ₩400,285 | ₩395,244 | ₩397,148 | +0.16% | 123.9만 |
|---|
| 2026.08.07 | ₩394,050 | ₩398,475 | ₩392,039 | ₩397,349 | +0.84% | 130만 |
|---|
| 2026.08.06 | ₩393,165 | ₩395,659 | ₩389,116 | ₩390,470 | -0.69% | 149만 |
|---|
| 2026.08.05 | ₩401,962 | ₩403,557 | ₩392,213 | ₩392,683 | -2.31% | 208.7만 |
|---|
| 2026.08.04 | ₩379,341 | ₩398,194 | ₩379,139 | ₩394,976 | +4.12% | 449.7만 |
|---|
| 2026.08.03 | ₩362,955 | ₩376,324 | ₩362,620 | ₩375,023 | +3.32% | 208만 |
|---|
| 2026.07.31 | ₩356,532 | ₩362,311 | ₩346,542 | ₩359,629 | +0.87% | 249.3만 |
|---|
| 2026.07.30 | ₩344,504 | ₩353,381 | ₩342,546 | ₩352,536 | +2.33% | 203.6만 |
|---|
| 2026.07.29 | ₩350,404 | ₩354,346 | ₩335,064 | ₩335,493 | -4.26% | 263.2만 |
|---|
| 2026.07.28 | ₩349,398 | ₩354,561 | ₩344,987 | ₩351,879 | +0.71% | 176.5만 |
|---|
| 2026.07.27 | ₩357,846 | ₩358,570 | ₩344,960 | ₩349,412 | -2.36% | 158.9만 |
|---|
| 2026.07.24 | ₩348,674 | ₩355,996 | ₩346,985 | ₩349,170 | +0.14% | 180.3만 |
|---|
| 2026.07.23 | ₩350,270 | ₩354,789 | ₩344,182 | ₩348,701 | -0.45% | 186.9만 |
|---|
| 2026.07.22 | ₩360,943 | ₩365,798 | ₩360,474 | ₩362,003 | +0.29% | 110.6만 |
|---|
| 2026.07.21 | ₩360,581 | ₩364,443 | ₩357,484 | ₩363,438 | +0.79% | 123만 |
|---|
| 2026.07.20 | ₩361,735 | ₩364,068 | ₩353,810 | ₩354,722 | -1.94% | 159.3만 |
|---|
| 2026.07.17 | ₩354,695 | ₩362,271 | ₩352,751 | ₩356,317 | +0.46% | 178.5만 |
|---|
| 2026.07.16 | ₩370,772 | ₩373,226 | ₩363,451 | ₩367,728 | -0.82% | 151.3만 |
|---|
| 2026.07.15 | ₩372,864 | ₩374,969 | ₩367,071 | ₩373,722 | +0.23% | 153만 |
|---|
| 2026.07.14 | ₩368,278 | ₩371,671 | ₩365,060 | ₩369,592 | +0.36% | 160.6만 |
|---|
| 2026.07.13 | ₩370,652 | ₩372,784 | ₩363,987 | ₩365,690 | -1.34% | 148.8만 |
|---|
| 2026.07.10 | ₩370,276 | ₩375,144 | ₩364,497 | ₩374,352 | +1.10% | 136.4만 |
|---|
| 2026.07.09 | ₩363,612 | ₩370,357 | ₩361,037 | ₩369,807 | +1.70% | 138.8만 |
|---|
| 2026.07.08 | ₩357,578 | ₩361,936 | ₩352,268 | ₩360,836 | +0.91% | 179.7만 |
|---|
| 2026.07.07 | ₩368,104 | ₩369,177 | ₩360,689 | ₩364,135 | -1.08% | 166.1만 |
|---|
| 2026.07.06 | ₩365,878 | ₩371,389 | ₩364,202 | ₩369,834 | +1.08% | 142만 |
|---|
| 2026.07.02 | ₩364,269 | ₩369,753 | ₩353,421 | ₩360,447 | -1.05% | 268.7만 |
|---|
| 2026.07.01 | ₩360,997 | ₩367,500 | ₩357,229 | ₩362,030 | +0.29% | 166.1만 |
|---|
| 2026.06.30 | ₩355,593 | ₩365,449 | ₩355,339 | ₩362,941 | +2.07% | 135.7만 |
|---|
| 2026.06.29 | ₩349,144 | ₩356,277 | ₩343,083 | ₩355,513 | +1.82% | 137.4만 |
|---|
| 2026.06.26 | ₩338,390 | ₩349,331 | ₩335,721 | ₩337,437 | -0.28% | 189만 |
|---|
| 2026.06.25 | ₩353,005 | ₩353,595 | ₩339,824 | ₩345,322 | -2.18% | 189.6만 |
|---|
| 2026.06.24 | ₩347,789 | ₩354,588 | ₩341,675 | ₩344,772 | -0.87% | 167.9만 |
|---|
| 2026.06.23 | ₩345,657 | ₩354,440 | ₩343,807 | ₩345,912 | +0.07% | 196.9만 |
|---|
| 2026.06.22 | ₩367,112 | ₩370,759 | ₩360,327 | ₩362,123 | -1.36% | 159.5만 |
|---|
| 2026.06.18 | ₩367,192 | ₩367,782 | ₩361,641 | ₩365,556 | -0.45% | 159.2만 |
|---|
| 2026.06.17 | ₩370,357 | ₩371,483 | ₩352,630 | ₩355,271 | -4.07% | 220만 |
|---|
| 2026.06.16 | ₩375,398 | ₩376,699 | ₩368,453 | ₩369,150 | -1.66% | 147.1만 |
|---|
| 2026.06.15 | ₩371,711 | ₩378,590 | ₩371,537 | ₩375,747 | +1.09% | 337.2만 |
|---|
| 2026.06.12 | ₩355,754 | ₩360,903 | ₩347,615 | ₩357,041 | +0.36% | 257.6만 |
|---|
| 2026.06.11 | ₩339,127 | ₩354,695 | ₩333,214 | ₩351,611 | +3.68% | 331.3만 |
|---|
| 2026.06.10 | ₩346,086 | ₩353,260 | ₩334,555 | ₩334,783 | -3.27% | 327만 |
|---|
| 2026.06.09 | ₩360,917 | ₩365,476 | ₩330,612 | ₩351,396 | -2.64% | 378.6만 |
|---|
| 2026.06.08 | ₩360,528 | ₩363,451 | ₩353,260 | ₩354,708 | -1.61% | 232.8만 |
|---|
| 2026.06.05 | ₩374,728 | ₩375,559 | ₩349,318 | ₩352,067 | -6.05% | 485.1만 |
|---|
| 2026.06.04 | ₩374,768 | ₩384,101 | ₩373,816 | ₩382,237 | +1.99% | 120.3만 |
|---|
| 2026.06.03 | ₩384,034 | ₩385,053 | ₩377,195 | ₩378,174 | -1.53% | 204.4만 |
|---|
| 2026.06.02 | ₩382,398 | ₩387,520 | ₩382,049 | ₩386,219 | +1.00% | 114.8만 |
|---|
| 2026.06.01 | ₩380,132 | ₩387,399 | ₩379,099 | ₩384,651 | +1.19% | 184.1만 |
|---|
| 2026.05.29 | ₩380,950 | ₩384,168 | ₩379,180 | ₩381,687 | +0.19% | 226.7만 |
|---|
| 2026.05.28 | ₩372,529 | ₩380,092 | ₩371,242 | ₩379,354 | +1.83% | 160.7만 |
|---|
| 2026.05.27 | ₩373,789 | ₩374,446 | ₩369,995 | ₩373,266 | -0.14% | 187.8만 |
|---|
| 2026.05.26 | ₩372,609 | ₩375,680 | ₩370,182 | ₩373,293 | +0.18% | 171.4만 |
|---|
| 2026.05.22 | ₩367,018 | ₩371,014 | ₩364,524 | ₩366,173 | -0.23% | 189.9만 |
|---|
| 2026.05.21 | ₩356,197 | ₩365,395 | ₩354,199 | ₩362,365 | +1.73% | 232.3만 |
|---|
| 2026.05.20 | ₩352,053 | ₩361,037 | ₩349,720 | ₩360,233 | +2.32% | 208.2만 |
|---|
| 2026.05.19 | ₩351,088 | ₩355,151 | ₩346,381 | ₩349,573 | -0.43% | 293.8만 |
|---|
| 2026.05.18 | ₩358,449 | ₩360,756 | ₩349,130 | ₩356,505 | -0.54% | 303.1만 |
|---|
| 2026.05.15 | ₩361,627 | ₩364,041 | ₩355,875 | ₩357,484 | -1.15% | 232.3만 |
|---|
| 2026.05.14 | ₩364,765 | ₩373,360 | ₩364,631 | ₩371,295 | +1.79% | 203.4만 |
|---|
| 2026.05.13 | ₩357,229 | ₩365,006 | ₩352,911 | ₩362,821 | +1.57% | 173.8만 |
|---|
| 2026.05.12 | ₩355,164 | ₩357,792 | ₩347,642 | ₩356,934 | +0.50% | 247.8만 |
|---|
| 2026.05.11 | ₩354,614 | ₩360,716 | ₩354,507 | ₩358,382 | +1.06% | 149.9만 |
|---|
| 2026.05.08 | ₩352,375 | ₩356,867 | ₩351,973 | ₩356,089 | +1.05% | 147.9만 |
|---|
| 2026.05.07 | ₩352,925 | ₩354,454 | ₩345,309 | ₩347,803 | -1.45% | 241.6만 |
|---|
| 2026.05.06 | ₩343,337 | ₩352,281 | ₩342,868 | ₩351,235 | +2.30% | 203.8만 |
|---|
| 2026.05.05 | ₩334,528 | ₩338,966 | ₩334,219 | ₩337,169 | +0.79% | 154.3만 |
|---|
| 2026.05.04 | ₩332,235 | ₩335,064 | ₩324,913 | ₩329,499 | -0.82% | 201.8만 |
|---|
| 2026.05.01 | ₩333,951 | ₩338,980 | ₩332,932 | ₩333,187 | -0.23% | 219.8만 |
|---|
| 2026.04.30 | ₩325,276 | ₩332,007 | ₩319,671 | ₩330,358 | +1.56% | 260.1만 |
|---|
| 2026.04.29 | ₩320,301 | ₩321,977 | ₩316,841 | ₩321,280 | +0.31% | 171.8만 |
|---|
| 2026.04.28 | ₩321,575 | ₩322,983 | ₩318,088 | ₩321,427 | -0.05% | 187.8만 |
|---|
| 2026.04.27 | ₩323,573 | ₩326,804 | ₩322,419 | ₩326,241 | +0.82% | 132.7만 |
|---|
| 2026.04.24 | ₩320,341 | ₩325,302 | ₩318,035 | ₩324,686 | +1.36% | 224.2만 |
|---|
| 2026.04.23 | ₩318,786 | ₩322,835 | ₩309,279 | ₩317,284 | -0.47% | 310.1만 |
|---|
| 2026.04.22 | ₩318,558 | ₩321,695 | ₩317,404 | ₩321,400 | +0.89% | 243.9만 |
|---|
| 2026.04.21 | ₩320,153 | ₩321,588 | ₩310,003 | ₩312,001 | -2.55% | 284.2만 |
|---|
| 2026.04.20 | ₩318,263 | ₩319,805 | ₩314,749 | ₩318,236 | -0.01% | 208.5만 |
|---|
| 2026.04.17 | ₩315,018 | ₩323,237 | ₩314,468 | ₩320,113 | +1.62% | 353.5만 |
|---|
| 2026.04.16 | ₩308,407 | ₩310,727 | ₩305,175 | ₩309,238 | +0.27% | 210.7만 |
|---|
| 2026.04.15 | ₩301,153 | ₩307,482 | ₩299,798 | ₩307,066 | +1.96% | 279.9만 |
|---|
| 2026.04.14 | ₩291,498 | ₩300,214 | ₩291,498 | ₩299,919 | +2.89% | 276만 |
|---|
| 2026.04.13 | ₩278,800 | ₩289,742 | ₩277,767 | ₩289,514 | +3.84% | 247.4만 |
|---|
| 2026.04.10 | ₩283,721 | ₩284,539 | ₩280,181 | ₩281,267 | -0.86% | 391.7만 |
|---|
| 2026.04.09 | ₩276,024 | ₩283,708 | ₩274,737 | ₩282,219 | +2.24% | 259.5만 |
|---|
| 2026.04.08 | ₩277,875 | ₩278,719 | ₩272,189 | ₩277,432 | -0.16% | 516.6만 |
|---|
| 2026.04.07 | ₩254,798 | ₩258,177 | ₩248,294 | ₩257,882 | +1.21% | 365.9만 |
|---|
| 2026.04.06 | ₩253,966 | ₩258,458 | ₩253,658 | ₩257,426 | +1.36% | 237.8만 |
|---|
| 2026.04.02 | ₩243,119 | ₩256,326 | ₩241,630 | ₩254,235 | +4.57% | 372.4만 |
|---|
| 2026.04.01 | ₩252,036 | ₩257,332 | ₩251,084 | ₩253,618 | +0.63% | 344.6만 |
|---|
| 2026.03.31 | ₩235,703 | ₩249,314 | ₩234,725 | ₩247,919 | +5.18% | 498.4만 |
|---|
| 2026.03.30 | ₩237,044 | ₩237,339 | ₩225,325 | ₩228,221 | -3.72% | 382.8만 |
|---|
| 2026.03.27 | ₩240,115 | ₩240,289 | ₩229,549 | ₩230,702 | -3.92% | 487.6만 |
|---|
| 2026.03.26 | ₩251,325 | ₩254,731 | ₩242,984 | ₩243,387 | -3.16% | 325.4만 |
|---|
| 2026.03.25 | ₩259,142 | ₩261,757 | ₩254,074 | ₩256,997 | -0.83% | 263.4만 |
|---|
| 2026.03.24 | ₩250,721 | ₩257,426 | ₩249,099 | ₩252,840 | +0.85% | 382.8만 |
|---|
| 2026.03.23 | ₩259,142 | ₩264,425 | ₩254,516 | ₩256,125 | -1.16% | 742만 |
|---|
| 2026.03.20 | ₩257,815 | ₩257,922 | ₩243,937 | ₩248,227 | -3.72% | 530.7만 |
|---|
| 2026.03.19 | ₩256,367 | ₩263,554 | ₩254,288 | ₩259,799 | +1.34% | 521.5만 |
|---|
| 2026.03.18 | ₩270,299 | ₩271,935 | ₩261,583 | ₩261,931 | -3.10% | 327.3만 |
|---|
| 2026.03.17 | ₩275,260 | ₩277,781 | ₩272,457 | ₩273,342 | -0.70% | 275.3만 |
|---|
| 2026.03.16 | ₩270,513 | ₩274,885 | ₩269,011 | ₩271,210 | +0.26% | 369.6만 |
|---|
| 2026.03.13 | ₩271,680 | ₩275,474 | ₩262,240 | ₩263,286 | -3.09% | 511만 |
|---|
| 2026.03.12 | ₩274,402 | ₩275,059 | ₩267,885 | ₩268,059 | -2.31% | 404.2만 |
|---|
| 2026.03.11 | ₩282,568 | ₩285,612 | ₩277,285 | ₩280,972 | -0.56% | 300.5만 |
|---|
| 2026.03.10 | ₩282,849 | ₩289,916 | ₩279,135 | ₩282,005 | -0.30% | 396.1만 |
|---|
| 2026.03.09 | ₩268,877 | ₩285,571 | ₩264,010 | ₩283,641 | +5.49% | 576.3만 |
|---|
| 2026.03.06 | ₩277,687 | ₩281,093 | ₩273,088 | ₩276,453 | -0.44% | 438.1만 |
|---|
| 2026.03.05 | ₩288,924 | ₩293,349 | ₩280,650 | ₩288,146 | -0.27% | 500.9만 |
|---|
| 2026.03.04 | ₩288,508 | ₩295,414 | ₩286,027 | ₩292,786 | +1.48% | 306.4만 |
|---|
| 2026.03.03 | ₩280,101 | ₩289,889 | ₩273,195 | ₩286,872 | +2.42% | 617.9만 |
|---|
| 2026.03.02 | ₩284,941 | ₩297,680 | ₩284,110 | ₩294,743 | +3.44% | 286.6만 |
|---|
| 2026.02.27 | ₩290,533 | ₩295,440 | ₩288,776 | ₩294,636 | +1.41% | 272.1만 |
|---|
| 2026.02.26 | ₩304,170 | ₩304,170 | ₩292,477 | ₩298,954 | -1.71% | 291.9만 |
|---|
| 2026.02.25 | ₩300,201 | ₩304,746 | ₩300,201 | ₩304,036 | +1.28% | 154.4만 |
|---|
| 2026.02.24 | ₩289,648 | ₩297,881 | ₩287,382 | ₩296,755 | +2.45% | 249.8만 |
|---|
| 2026.02.23 | ₩297,479 | ₩300,362 | ₩287,851 | ₩290,466 | -2.36% | 295.9만 |
|---|
| 2026.02.20 | ₩290,466 | ₩300,362 | ₩289,903 | ₩299,611 | +3.15% | 518.4만 |
|---|
| 2026.02.19 | ₩292,759 | ₩295,735 | ₩289,795 | ₩293,563 | +0.27% | 240.3만 |
|---|
| 2026.02.18 | ₩293,081 | ₩299,611 | ₩291,552 | ₩295,990 | +0.99% | 244.7만 |
|---|
| 2026.02.17 | ₩288,173 | ₩294,220 | ₩282,608 | ₩291,592 | +1.19% | 329.7만 |
|---|
| 2026.02.13 | ₩290,238 | ₩296,098 | ₩284,941 | ₩290,184 | -0.02% | 312.2만 |
|---|
| 2026.02.12 | ₩307,120 | ₩308,568 | ₩288,910 | ₩290,077 | -5.55% | 351.1만 |
|---|
| 2026.02.11 | ₩310,137 | ₩311,035 | ₩300,563 | ₩304,210 | -1.91% | 200.3만 |
|---|
| 2026.02.10 | ₩308,219 | ₩310,351 | ₩303,861 | ₩304,357 | -1.25% | 159.6만 |
|---|
| 2026.02.09 | ₩301,099 | ₩309,520 | ₩299,651 | ₩307,026 | +1.97% | 200.3만 |
|---|
| 2026.02.06 | ₩291,109 | ₩304,854 | ₩290,385 | ₩302,775 | +4.01% | 272.6만 |
|---|
| 2026.02.05 | ₩290,788 | ₩294,261 | ₩284,096 | ₩286,242 | -1.56% | 684만 |
|---|
| 2026.02.04 | ₩303,191 | ₩304,599 | ₩291,887 | ₩297,626 | -1.84% | 488.6만 |
|---|
| 2026.02.03 | ₩311,183 | ₩312,081 | ₩294,931 | ₩302,145 | -2.90% | 421만 |
|---|
| 2026.02.02 | ₩302,440 | ₩312,094 | ₩302,306 | ₩310,150 | +2.55% | 181.1만 |
|---|
| 2026.01.30 | ₩305,591 | ₩308,756 | ₩299,275 | ₩305,685 | +0.03% | 315.4만 |
|---|
| 2026.01.29 | ₩311,759 | ₩312,644 | ₩296,379 | ₩308,595 | -1.02% | 346.3만 |
|---|
| 2026.01.28 | ₩312,778 | ₩313,891 | ₩308,675 | ₩310,794 | -0.63% | 184.4만 |
|---|
| 2026.01.27 | ₩308,970 | ₩312,162 | ₩308,246 | ₩310,955 | +0.64% | 156.3만 |
|---|
| 2026.01.26 | ₩304,197 | ₩308,984 | ₩303,513 | ₩307,240 | +1.00% | 166.6만 |
|---|
| 2026.01.23 | ₩301,206 | ₩304,921 | ₩299,959 | ₩302,507 | +0.43% | 170.4만 |
|---|
| 2026.01.22 | ₩303,727 | ₩305,390 | ₩299,825 | ₩302,373 | -0.45% | 242.4만 |
|---|
| 2026.01.21 | ₩290,627 | ₩302,225 | ₩288,723 | ₩297,868 | +2.49% | 419.4만 |
|---|
| 2026.01.20 | ₩293,282 | ₩297,666 | ₩286,805 | ₩288,119 | -1.76% | 433.7만 |
|---|
| 2026.01.16 | ₩309,748 | ₩310,445 | ₩305,028 | ₩306,945 | -0.90% | 172.7만 |
|---|
| 2026.01.15 | ₩311,183 | ₩312,363 | ₩306,932 | ₩308,085 | -1.00% | 211.3만 |
|---|
| 2026.01.14 | ₩306,570 | ₩307,468 | ₩300,080 | ₩305,739 | -0.27% | 298.1만 |
|---|
| 2026.01.13 | ₩312,698 | ₩313,476 | ₩307,147 | ₩310,271 | -0.78% | 208.8만 |
|---|
| 2026.01.12 | ₩306,329 | ₩313,556 | ₩306,315 | ₩312,376 | +1.97% | 152.4만 |
|---|
| 2026.01.09 | ₩306,369 | ₩312,537 | ₩304,505 | ₩310,847 | +1.46% | 227.3만 |
|---|
| 2026.01.08 | ₩304,183 | ₩306,597 | ₩302,413 | ₩305,122 | +0.31% | 153.4만 |
|---|
| 2026.01.07 | ₩308,796 | ₩311,183 | ₩305,055 | ₩305,417 | -1.09% | 217.6만 |
|---|
| 2026.01.06 | ₩303,285 | ₩309,037 | ₩303,084 | ₩308,407 | +1.69% | 179.3만 |
|---|
| 2026.01.05 | ₩301,542 | ₩305,296 | ₩301,354 | ₩303,084 | +0.51% | 196.8만 |
|---|
| 2026.01.02 | ₩300,496 | ₩302,011 | ₩292,906 | ₩297,197 | -1.10% | 284.4만 |
|---|
| 2025.12.31 | ₩302,722 | ₩303,003 | ₩295,534 | ₩295,816 | -2.28% | 175만 |
|---|
| 2025.12.30 | ₩303,312 | ₩304,773 | ₩302,212 | ₩302,561 | -0.25% | 145.3만 |
|---|
| 2025.12.29 | ₩303,526 | ₩305,658 | ₩301,542 | ₩303,875 | +0.11% | 154.7만 |
|---|
| 2025.12.26 | ₩307,737 | ₩309,077 | ₩305,940 | ₩307,227 | -0.17% | 131.5만 |
|---|
| 2025.12.24 | ₩304,357 | ₩308,192 | ₩304,197 | ₩307,576 | +1.06% | 89.5만 |
|---|
| 2025.12.23 | ₩299,208 | ₩304,827 | ₩299,182 | ₩304,518 | +1.77% | 141.5만 |
|---|
| 2025.12.22 | ₩299,611 | ₩301,434 | ₩297,961 | ₩300,657 | +0.35% | 155.1만 |
|---|
| 2025.12.19 | ₩290,251 | ₩295,990 | ₩290,117 | ₩295,253 | +1.72% | 186.8만 |
|---|
| 2025.12.18 | ₩289,178 | ₩293,094 | ₩285,773 | ₩287,744 | -0.50% | 306.3만 |
|---|
| 2025.12.17 | ₩292,423 | ₩293,134 | ₩281,160 | ₩281,227 | -3.83% | 408.9만 |
|---|
| 2025.12.16 | ₩291,592 | ₩294,006 | ₩286,229 | ₩291,123 | -0.16% | 335.4만 |
|---|
| 2025.12.15 | ₩300,241 | ₩300,254 | ₩291,874 | ₩293,738 | -2.17% | 266.5만 |
|---|
| 2025.12.12 | ₩303,714 | ₩304,612 | ₩291,753 | ₩295,119 | -2.83% | 452.8만 |
|---|
| 2025.12.11 | ₩299,933 | ₩305,336 | ₩295,990 | ₩305,149 | +1.74% | 521.5만 |
|---|
| 2025.12.10 | ₩296,661 | ₩305,001 | ₩295,011 | ₩303,017 | +2.14% | 290.1만 |
|---|
| 2025.12.09 | ₩297,505 | ₩300,442 | ₩296,848 | ₩297,371 | -0.05% | 199.5만 |
|---|
| 2025.12.08 | ₩302,172 | ₩302,212 | ₩295,534 | ₩298,310 | -1.28% | 249.1만 |
|---|
| 2025.12.05 | ₩300,858 | ₩304,639 | ₩299,678 | ₩301,072 | +0.07% | 244.5만 |
|---|
| 2025.12.04 | ₩300,764 | ₩300,804 | ₩295,601 | ₩299,758 | -0.33% | 564만 |
|---|
| 2025.12.03 | ₩294,743 | ₩300,335 | ₩293,550 | ₩298,994 | +1.44% | 435.4만 |
|---|
| 2025.12.02 | ₩296,486 | ₩298,980 | ₩293,161 | ₩295,963 | -0.18% | 218.5만 |
|---|
| 2025.12.01 | ₩292,531 | ₩298,015 | ₩292,410 | ₩294,502 | +0.67% | 194.6만 |
|---|
| 2025.11.28 | ₩295,387 | ₩298,913 | ₩294,958 | ₩298,659 | +1.11% | 118.5만 |
|---|
| 2025.11.26 | ₩291,404 | ₩296,594 | ₩290,291 | ₩293,979 | +0.88% | 228.9만 |
|---|
| 2025.11.25 | ₩280,208 | ₩289,715 | ₩275,086 | ₩288,253 | +2.87% | 297.4만 |
|---|
| 2025.11.24 | ₩272,980 | ₩282,005 | ₩271,666 | ₩280,489 | +2.75% | 277.9만 |
|---|
| 2025.11.21 | ₩263,809 | ₩275,233 | ₩258,633 | ₩268,757 | +1.88% | 713.4만 |
|---|
| 2025.11.20 | ₩286,389 | ₩289,661 | ₩260,309 | ₩261,100 | -8.83% | 948.6만 |
|---|
| 2025.11.19 | ₩271,371 | ₩279,484 | ₩268,931 | ₩273,718 | +0.86% | 447만 |
|---|
| 2025.11.18 | ₩273,101 | ₩276,896 | ₩265,391 | ₩270,768 | -0.85% | 862.6만 |
|---|
| 2025.11.17 | ₩282,809 | ₩287,905 | ₩273,262 | ₩277,660 | -1.82% | 434.3만 |
|---|
| 2025.11.14 | ₩277,419 | ₩290,506 | ₩274,657 | ₩285,773 | +3.01% | 448.5만 |
|---|
| 2025.11.13 | ₩297,371 | ₩297,733 | ₩284,123 | ₩286,135 | -3.78% | 522.4만 |
|---|
| 2025.11.12 | ₩303,084 | ₩303,245 | ₩297,975 | ₩301,059 | -0.67% | 248.5만 |
|---|
| 2025.11.11 | ₩296,741 | ₩301,475 | ₩295,172 | ₩300,576 | +1.29% | 499.9만 |
|---|
| 2025.11.10 | ₩293,429 | ₩299,705 | ₩290,653 | ₩298,565 | +1.75% | 313.7만 |
|---|
| 2025.11.07 | ₩281,576 | ₩285,665 | ₩273,047 | ₩285,558 | +1.41% | 690만 |
|---|
| 2025.11.06 | ₩292,906 | ₩294,073 | ₩282,836 | ₩284,754 | -2.78% | 369만 |
|---|
| 2025.11.05 | ₩291,083 | ₩298,712 | ₩290,050 | ₩294,408 | +1.14% | 550.5만 |
|---|
| 2025.11.04 | ₩292,705 | ₩297,747 | ₩290,627 | ₩291,726 | -0.33% | 328.9만 |
|---|
| 2025.11.03 | ₩305,390 | ₩305,578 | ₩297,868 | ₩302,333 | -1.00% | 269.2만 |
|---|
| 2025.10.31 | ₩304,773 | ₩304,827 | ₩297,157 | ₩300,683 | -1.34% | 364만 |
|---|
| 2025.10.30 | ₩303,540 | ₩306,181 | ₩298,122 | ₩298,216 | -1.75% | 365.3만 |
|---|
| 2025.10.29 | ₩310,016 | ₩311,344 | ₩302,212 | ₩308,273 | -0.56% | 426.7만 |
|---|
| 2025.10.28 | ₩307,897 | ₩310,351 | ₩304,961 | ₩307,804 | -0.03% | 256.2만 |
|---|
| 2025.10.27 | ₩302,319 | ₩305,967 | ₩301,501 | ₩305,537 | +1.06% | 413.3만 |
|---|
| 2025.10.24 | ₩294,126 | ₩296,714 | ₩293,134 | ₩294,998 | +0.30% | 248.3만 |
|---|
| 2025.10.23 | ₩283,681 | ₩289,541 | ₩283,413 | ₩288,079 | +1.55% | 243.7만 |
|---|
| 2025.10.22 | ₩288,749 | ₩288,749 | ₩277,526 | ₩283,332 | -1.88% | 333.6만 |
|---|
| 2025.10.21 | ₩288,133 | ₩290,131 | ₩286,282 | ₩287,784 | -0.12% | 202.3만 |
|---|
| 2025.10.20 | ₩283,051 | ₩289,219 | ₩282,997 | ₩288,012 | +1.75% | 184.8만 |
|---|
| 2025.10.17 | ₩273,410 | ₩281,120 | ₩271,814 | ₩279,470 | +2.22% | 338.2만 |
|---|
| 2025.10.16 | ₩282,903 | ₩285,250 | ₩270,594 | ₩275,072 | -2.77% | 365.6만 |
|---|
| 2025.10.15 | ₩282,970 | ₩287,261 | ₩273,115 | ₩280,865 | -0.74% | 277.3만 |
|---|
| 2025.10.14 | ₩270,929 | ₩281,790 | ₩265,900 | ₩277,298 | +2.35% | 321.4만 |
|---|
| 2025.10.13 | ₩275,421 | ₩280,248 | ₩274,375 | ₩278,331 | +1.06% | 253.6만 |
|---|
| 2025.10.10 | ₩290,975 | ₩293,282 | ₩265,968 | ₩266,303 | -8.48% | 628.4만 |
|---|