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 | ₩394,220 | ₩399,105 | ₩392,738 | ₩397,704 | +0.88% | 120.4만 |
| 2026.10.08 | ₩392,605 | ₩396,008 | ₩386,011 | ₩391,137 | -0.37% | 186.1만 |
| 2026.10.07 | ₩394,153 | ₩397,410 | ₩390,883 | ₩396,289 | +0.54% | 158.5만 |
| 2026.10.06 | ₩397,904 | ₩403,149 | ₩397,650 | ₩399,359 | +0.37% | 118.6만 |
| 2026.10.05 | ₩385,184 | ₩395,608 | ₩385,184 | ₩393,152 | +2.07% | 165.8만 |
| 2026.10.02 | ₩386,679 | ₩389,709 | ₩381,594 | ₩385,264 | -0.37% | 161.3만 |
| 2026.10.01 | ₩377,803 | ₩379,645 | ₩369,608 | ₩377,323 | -0.13% | 219.8만 |
| 2026.09.30 | ₩380,980 | ₩385,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,187 |
| -1.52% |
| 172.4만 |
| 2026.09.29 | ₩381,847 | ₩381,847 | ₩375,054 | ₩377,990 | -1.01% | 120.9만 |
|---|
| 2026.09.28 | ₩384,183 | ₩385,945 | ₩377,162 | ₩379,939 | -1.10% | 161.9만 |
|---|
| 2026.09.25 | ₩384,957 | ₩390,069 | ₩381,367 | ₩388,774 | +0.99% | 160.3만 |
|---|
| 2026.09.24 | ₩378,123 | ₩385,371 | ₩376,869 | ₩383,062 | +1.31% | 163.3만 |
|---|
| 2026.09.23 | ₩391,510 | ₩391,777 | ₩381,941 | ₩383,796 | -1.97% | 192만 |
|---|
| 2026.09.22 | ₩393,392 | ₩395,141 | ₩391,337 | ₩392,632 | -0.19% | 105.4만 |
|---|
| 2026.09.21 | ₩382,595 | ₩395,221 | ₩382,087 | ₩393,139 | +2.76% | 126.8만 |
|---|
| 2026.09.18 | ₩375,294 | ₩376,188 | ₩370,342 | ₩375,481 | +0.05% | 139.6만 |
|---|
| 2026.09.17 | ₩375,534 | ₩375,948 | ₩370,916 | ₩374,733 | -0.21% | 144.2만 |
|---|
| 2026.09.16 | ₩370,302 | ₩373,425 | ₩355,954 | ₩362,467 | -2.12% | 240.1만 |
|---|
| 2026.09.15 | ₩371,463 | ₩371,717 | ₩365,577 | ₩367,406 | -1.09% | 133.9만 |
|---|
| 2026.09.14 | ₩369,808 | ₩376,428 | ₩368,300 | ₩372,518 | +0.73% | 180.5만 |
|---|
| 2026.09.11 | ₩378,364 | ₩380,793 | ₩376,789 | ₩377,629 | -0.19% | 150.2만 |
|---|
| 2026.09.10 | ₩368,954 | ₩371,904 | ₩366,979 | ₩368,687 | -0.07% | 181.7만 |
|---|
| 2026.09.09 | ₩378,057 | ₩378,697 | ₩373,385 | ₩375,574 | -0.66% | 144.9만 |
|---|
| 2026.09.08 | ₩385,865 | ₩386,599 | ₩379,818 | ₩380,980 | -1.27% | 128.7만 |
|---|
| 2026.09.04 | ₩390,269 | ₩391,484 | ₩385,678 | ₩387,453 | -0.72% | 121.7만 |
|---|
| 2026.09.03 | ₩384,437 | ₩393,579 | ₩383,969 | ₩392,205 | +2.02% | 130.2만 |
|---|
| 2026.09.02 | ₩376,388 | ₩382,448 | ₩375,494 | ₩380,486 | +1.09% | 118.2만 |
|---|
| 2026.09.01 | ₩376,001 | ₩379,965 | ₩372,251 | ₩375,521 | -0.13% | 196.1만 |
|---|
| 2026.08.31 | ₩384,103 | ₩385,064 | ₩380,125 | ₩383,502 | -0.16% | 107만 |
|---|
| 2026.08.28 | ₩390,816 | ₩396,235 | ₩385,664 | ₩387,253 | -0.91% | 157.3만 |
|---|
| 2026.08.27 | ₩386,265 | ₩392,031 | ₩384,263 | ₩390,069 | +0.98% | 130.7만 |
|---|
| 2026.08.26 | ₩380,659 | ₩384,557 | ₩379,551 | ₩382,595 | +0.51% | 95.3만 |
|---|
| 2026.08.25 | ₩383,169 | ₩383,849 | ₩378,417 | ₩382,541 | -0.16% | 104만 |
|---|
| 2026.08.24 | ₩381,220 | ₩381,647 | ₩376,975 | ₩379,151 | -0.54% | 137만 |
|---|
| 2026.08.21 | ₩382,928 | ₩385,691 | ₩380,219 | ₩382,581 | -0.09% | 248.4만 |
|---|
| 2026.08.20 | ₩383,476 | ₩386,532 | ₩377,469 | ₩378,297 | -1.35% | 148만 |
|---|
| 2026.08.19 | ₩390,082 | ₩393,139 | ₩386,679 | ₩388,214 | -0.48% | 131.1만 |
|---|
| 2026.08.18 | ₩387,586 | ₩388,881 | ₩384,917 | ₩385,558 | -0.52% | 150.8만 |
|---|
| 2026.08.17 | ₩399,332 | ₩400,173 | ₩393,553 | ₩393,726 | -1.40% | 130.3만 |
|---|
| 2026.08.14 | ₩403,069 | ₩403,389 | ₩398,251 | ₩399,492 | -0.89% | 98.8만 |
|---|
| 2026.08.13 | ₩397,704 | ₩404,657 | ₩396,783 | ₩402,215 | +1.13% | 148.3만 |
|---|
| 2026.08.12 | ₩397,704 | ₩397,810 | ₩392,191 | ₩394,300 | -0.86% | 108.2만 |
|---|
| 2026.08.11 | ₩397,490 | ₩397,677 | ₩389,522 | ₩391,297 | -1.56% | 126.6만 |
|---|
| 2026.08.10 | ₩394,700 | ₩398,438 | ₩393,419 | ₩395,314 | +0.16% | 123.9만 |
|---|
| 2026.08.07 | ₩392,231 | ₩396,636 | ₩390,229 | ₩395,515 | +0.84% | 130만 |
|---|
| 2026.08.06 | ₩391,350 | ₩393,833 | ₩387,319 | ₩388,668 | -0.69% | 149만 |
|---|
| 2026.08.05 | ₩400,106 | ₩401,694 | ₩390,403 | ₩390,870 | -2.31% | 208.7만 |
|---|
| 2026.08.04 | ₩377,589 | ₩396,355 | ₩377,389 | ₩393,152 | +4.12% | 449.7만 |
|---|
| 2026.08.03 | ₩361,279 | ₩374,586 | ₩360,946 | ₩373,292 | +3.32% | 208만 |
|---|
| 2026.07.31 | ₩354,886 | ₩360,639 | ₩344,942 | ₩357,969 | +0.87% | 249.3만 |
|---|
| 2026.07.30 | ₩342,914 | ₩351,749 | ₩340,965 | ₩350,909 | +2.33% | 203.6만 |
|---|
| 2026.07.29 | ₩348,786 | ₩352,710 | ₩333,517 | ₩333,944 | -4.26% | 263.2만 |
|---|
| 2026.07.28 | ₩347,785 | ₩352,924 | ₩343,394 | ₩350,255 | +0.71% | 176.5만 |
|---|
| 2026.07.27 | ₩356,194 | ₩356,915 | ₩343,368 | ₩347,799 | -2.36% | 158.9만 |
|---|
| 2026.07.24 | ₩347,065 | ₩354,352 | ₩345,383 | ₩347,558 | +0.14% | 180.3만 |
|---|
| 2026.07.23 | ₩348,653 | ₩353,151 | ₩342,593 | ₩347,091 | -0.45% | 186.9만 |
|---|
| 2026.07.22 | ₩359,277 | ₩364,109 | ₩358,810 | ₩360,332 | +0.29% | 110.6만 |
|---|
| 2026.07.21 | ₩358,917 | ₩362,761 | ₩355,834 | ₩361,760 | +0.79% | 123만 |
|---|
| 2026.07.20 | ₩360,065 | ₩362,387 | ₩352,177 | ₩353,084 | -1.94% | 159.3만 |
|---|
| 2026.07.17 | ₩353,057 | ₩360,599 | ₩351,122 | ₩354,673 | +0.46% | 178.5만 |
|---|
| 2026.07.16 | ₩369,061 | ₩371,503 | ₩361,773 | ₩366,031 | -0.82% | 151.3만 |
|---|
| 2026.07.15 | ₩371,143 | ₩373,238 | ₩365,377 | ₩371,997 | +0.23% | 153만 |
|---|
| 2026.07.14 | ₩366,578 | ₩369,955 | ₩363,375 | ₩367,886 | +0.36% | 160.6만 |
|---|
| 2026.07.13 | ₩368,941 | ₩371,063 | ₩362,307 | ₩364,002 | -1.34% | 148.8만 |
|---|
| 2026.07.10 | ₩368,567 | ₩373,412 | ₩362,814 | ₩372,624 | +1.10% | 136.4만 |
|---|
| 2026.07.09 | ₩361,933 | ₩368,647 | ₩359,371 | ₩368,100 | +1.70% | 138.8만 |
|---|
| 2026.07.08 | ₩355,927 | ₩360,265 | ₩350,642 | ₩359,170 | +0.91% | 179.7만 |
|---|
| 2026.07.07 | ₩366,405 | ₩367,472 | ₩359,024 | ₩362,454 | -1.08% | 166.1만 |
|---|
| 2026.07.06 | ₩364,189 | ₩369,675 | ₩362,521 | ₩368,126 | +1.08% | 142만 |
|---|
| 2026.07.02 | ₩362,587 | ₩368,046 | ₩351,790 | ₩358,783 | -1.05% | 268.7만 |
|---|
| 2026.07.01 | ₩359,331 | ₩365,804 | ₩355,580 | ₩360,358 | +0.29% | 166.1만 |
|---|
| 2026.06.30 | ₩353,952 | ₩363,762 | ₩353,698 | ₩361,266 | +2.07% | 135.7만 |
|---|
| 2026.06.29 | ₩347,532 | ₩354,632 | ₩341,499 | ₩353,872 | +1.82% | 137.4만 |
|---|
| 2026.06.26 | ₩336,827 | ₩347,719 | ₩334,171 | ₩335,880 | -0.28% | 189만 |
|---|
| 2026.06.25 | ₩351,376 | ₩351,963 | ₩338,256 | ₩343,728 | -2.18% | 189.6만 |
|---|
| 2026.06.24 | ₩346,184 | ₩352,951 | ₩340,097 | ₩343,181 | -0.87% | 167.9만 |
|---|
| 2026.06.23 | ₩344,062 | ₩352,804 | ₩342,220 | ₩344,315 | +0.07% | 196.9만 |
|---|
| 2026.06.22 | ₩365,417 | ₩369,047 | ₩358,663 | ₩360,452 | -1.36% | 159.5만 |
|---|
| 2026.06.18 | ₩365,497 | ₩366,084 | ₩359,971 | ₩363,869 | -0.45% | 159.2만 |
|---|
| 2026.06.17 | ₩368,647 | ₩369,768 | ₩351,002 | ₩353,631 | -4.07% | 220만 |
|---|
| 2026.06.16 | ₩373,665 | ₩374,960 | ₩366,752 | ₩367,446 | -1.66% | 147.1만 |
|---|
| 2026.06.15 | ₩369,995 | ₩376,842 | ₩369,821 | ₩374,012 | +1.09% | 337.2만 |
|---|
| 2026.06.12 | ₩354,112 | ₩359,237 | ₩346,010 | ₩355,393 | +0.36% | 257.6만 |
|---|
| 2026.06.11 | ₩337,562 | ₩353,057 | ₩331,675 | ₩349,988 | +3.68% | 331.3만 |
|---|
| 2026.06.10 | ₩344,489 | ₩351,629 | ₩333,010 | ₩333,237 | -3.27% | 327만 |
|---|
| 2026.06.09 | ₩359,251 | ₩363,789 | ₩329,086 | ₩349,774 | -2.64% | 378.6만 |
|---|
| 2026.06.08 | ₩358,863 | ₩361,773 | ₩351,629 | ₩353,071 | -1.61% | 232.8만 |
|---|
| 2026.06.05 | ₩372,998 | ₩373,826 | ₩347,705 | ₩350,441 | -6.05% | 485.1만 |
|---|
| 2026.06.04 | ₩373,038 | ₩382,328 | ₩372,090 | ₩380,472 | +1.99% | 120.3만 |
|---|
| 2026.06.03 | ₩382,261 | ₩383,275 | ₩375,454 | ₩376,428 | -1.53% | 204.4만 |
|---|
| 2026.06.02 | ₩380,633 | ₩385,731 | ₩380,286 | ₩384,437 | +1.00% | 114.8만 |
|---|
| 2026.06.01 | ₩378,377 | ₩385,611 | ₩377,349 | ₩382,875 | +1.19% | 184.1만 |
|---|
| 2026.05.29 | ₩379,191 | ₩382,394 | ₩377,429 | ₩379,925 | +0.19% | 226.7만 |
|---|
| 2026.05.28 | ₩370,809 | ₩378,337 | ₩369,528 | ₩377,603 | +1.83% | 160.7만 |
|---|
| 2026.05.27 | ₩372,064 | ₩372,718 | ₩368,287 | ₩371,543 | -0.14% | 187.8만 |
|---|
| 2026.05.26 | ₩370,889 | ₩373,946 | ₩368,473 | ₩371,570 | +0.18% | 171.4만 |
|---|
| 2026.05.22 | ₩365,323 | ₩369,301 | ₩362,841 | ₩364,483 | -0.23% | 189.9만 |
|---|
| 2026.05.21 | ₩354,552 | ₩363,708 | ₩352,564 | ₩360,692 | +1.73% | 232.3만 |
|---|
| 2026.05.20 | ₩350,428 | ₩359,371 | ₩348,106 | ₩358,570 | +2.32% | 208.2만 |
|---|
| 2026.05.19 | ₩349,467 | ₩353,511 | ₩344,782 | ₩347,959 | -0.43% | 293.8만 |
|---|
| 2026.05.18 | ₩356,795 | ₩359,090 | ₩347,518 | ₩354,859 | -0.54% | 303.1만 |
|---|
| 2026.05.15 | ₩359,958 | ₩362,360 | ₩354,232 | ₩355,834 | -1.15% | 232.3만 |
|---|
| 2026.05.14 | ₩363,081 | ₩371,637 | ₩362,948 | ₩369,581 | +1.79% | 203.4만 |
|---|
| 2026.05.13 | ₩355,580 | ₩363,321 | ₩351,282 | ₩361,146 | +1.57% | 173.8만 |
|---|
| 2026.05.12 | ₩353,525 | ₩356,141 | ₩346,037 | ₩355,286 | +0.50% | 247.8만 |
|---|
| 2026.05.11 | ₩352,977 | ₩359,050 | ₩352,871 | ₩356,728 | +1.06% | 149.9만 |
|---|
| 2026.05.08 | ₩350,748 | ₩355,220 | ₩350,348 | ₩354,446 | +1.05% | 147.9만 |
|---|
| 2026.05.07 | ₩351,296 | ₩352,817 | ₩343,715 | ₩346,197 | -1.45% | 241.6만 |
|---|
| 2026.05.06 | ₩341,752 | ₩350,655 | ₩341,285 | ₩349,614 | +2.30% | 203.8만 |
|---|
| 2026.05.05 | ₩332,983 | ₩337,401 | ₩332,676 | ₩335,613 | +0.79% | 154.3만 |
|---|
| 2026.05.04 | ₩330,701 | ₩333,517 | ₩323,414 | ₩327,978 | -0.82% | 201.8만 |
|---|
| 2026.05.01 | ₩332,410 | ₩337,415 | ₩331,395 | ₩331,649 | -0.23% | 219.8만 |
|---|
| 2026.04.30 | ₩323,774 | ₩330,474 | ₩318,195 | ₩328,832 | +1.56% | 260.1만 |
|---|
| 2026.04.29 | ₩318,822 | ₩320,491 | ₩315,379 | ₩319,797 | +0.31% | 171.8만 |
|---|
| 2026.04.28 | ₩320,090 | ₩321,492 | ₩316,620 | ₩319,943 | -0.05% | 187.8만 |
|---|
| 2026.04.27 | ₩322,079 | ₩325,296 | ₩320,931 | ₩324,735 | +0.82% | 132.7만 |
|---|
| 2026.04.24 | ₩318,862 | ₩323,801 | ₩316,567 | ₩323,187 | +1.36% | 224.2만 |
|---|
| 2026.04.23 | ₩317,314 | ₩321,345 | ₩307,851 | ₩315,819 | -0.47% | 310.1만 |
|---|
| 2026.04.22 | ₩317,087 | ₩320,210 | ₩315,939 | ₩319,917 | +0.89% | 243.9만 |
|---|
| 2026.04.21 | ₩318,675 | ₩320,104 | ₩308,572 | ₩310,560 | -2.55% | 284.2만 |
|---|
| 2026.04.20 | ₩316,793 | ₩318,328 | ₩313,296 | ₩316,767 | -0.01% | 208.5만 |
|---|
| 2026.04.17 | ₩313,563 | ₩321,745 | ₩313,016 | ₩318,635 | +1.62% | 353.5만 |
|---|
| 2026.04.16 | ₩306,983 | ₩309,292 | ₩303,767 | ₩307,811 | +0.27% | 210.7만 |
|---|
| 2026.04.15 | ₩299,763 | ₩306,062 | ₩298,414 | ₩305,649 | +1.96% | 279.9만 |
|---|
| 2026.04.14 | ₩290,153 | ₩298,828 | ₩290,153 | ₩298,535 | +2.89% | 276만 |
|---|
| 2026.04.13 | ₩277,513 | ₩288,404 | ₩276,485 | ₩288,177 | +3.84% | 247.4만 |
|---|
| 2026.04.10 | ₩282,411 | ₩283,225 | ₩278,888 | ₩279,969 | -0.86% | 391.7만 |
|---|
| 2026.04.09 | ₩274,750 | ₩282,398 | ₩273,469 | ₩280,916 | +2.24% | 259.5만 |
|---|
| 2026.04.08 | ₩276,592 | ₩277,433 | ₩270,933 | ₩276,151 | -0.16% | 516.6만 |
|---|
| 2026.04.07 | ₩253,622 | ₩256,985 | ₩247,148 | ₩256,691 | +1.21% | 365.9만 |
|---|
| 2026.04.06 | ₩252,794 | ₩257,265 | ₩252,487 | ₩256,238 | +1.36% | 237.8만 |
|---|
| 2026.04.02 | ₩241,996 | ₩255,143 | ₩240,515 | ₩253,061 | +4.57% | 372.4만 |
|---|
| 2026.04.01 | ₩250,872 | ₩256,144 | ₩249,924 | ₩252,447 | +0.63% | 344.6만 |
|---|
| 2026.03.31 | ₩234,615 | ₩248,163 | ₩233,641 | ₩246,775 | +5.18% | 498.4만 |
|---|
| 2026.03.30 | ₩235,950 | ₩236,244 | ₩224,285 | ₩227,168 | -3.72% | 382.8만 |
|---|
| 2026.03.27 | ₩239,007 | ₩239,180 | ₩228,489 | ₩229,637 | -3.92% | 487.6만 |
|---|
| 2026.03.26 | ₩250,165 | ₩253,555 | ₩241,863 | ₩242,263 | -3.16% | 325.4만 |
|---|
| 2026.03.25 | ₩257,946 | ₩260,549 | ₩252,901 | ₩255,811 | -0.83% | 263.4만 |
|---|
| 2026.03.24 | ₩249,564 | ₩256,238 | ₩247,949 | ₩251,673 | +0.85% | 382.8만 |
|---|
| 2026.03.23 | ₩257,946 | ₩263,205 | ₩253,341 | ₩254,943 | -1.16% | 742만 |
|---|
| 2026.03.20 | ₩256,625 | ₩256,731 | ₩242,810 | ₩247,082 | -3.72% | 530.7만 |
|---|
| 2026.03.19 | ₩255,183 | ₩262,337 | ₩253,114 | ₩258,600 | +1.34% | 521.5만 |
|---|
| 2026.03.18 | ₩269,051 | ₩270,679 | ₩260,375 | ₩260,722 | -3.10% | 327.3만 |
|---|
| 2026.03.17 | ₩273,989 | ₩276,499 | ₩271,200 | ₩272,081 | -0.70% | 275.3만 |
|---|
| 2026.03.16 | ₩269,264 | ₩273,616 | ₩267,770 | ₩269,958 | +0.26% | 369.6만 |
|---|
| 2026.03.13 | ₩270,426 | ₩274,203 | ₩261,029 | ₩262,070 | -3.09% | 511만 |
|---|
| 2026.03.12 | ₩273,135 | ₩273,789 | ₩266,648 | ₩266,822 | -2.31% | 404.2만 |
|---|
| 2026.03.11 | ₩281,263 | ₩284,293 | ₩276,005 | ₩279,675 | -0.56% | 300.5만 |
|---|
| 2026.03.10 | ₩281,544 | ₩288,578 | ₩277,847 | ₩280,703 | -0.30% | 396.1만 |
|---|
| 2026.03.09 | ₩267,636 | ₩284,253 | ₩262,791 | ₩282,331 | +5.49% | 576.3만 |
|---|
| 2026.03.06 | ₩276,405 | ₩279,795 | ₩271,827 | ₩275,177 | -0.44% | 438.1만 |
|---|
| 2026.03.05 | ₩287,590 | ₩291,995 | ₩279,355 | ₩286,816 | -0.27% | 500.9만 |
|---|
| 2026.03.04 | ₩287,176 | ₩294,050 | ₩284,707 | ₩291,434 | +1.48% | 306.4만 |
|---|
| 2026.03.03 | ₩278,808 | ₩288,551 | ₩271,934 | ₩285,548 | +2.42% | 617.9만 |
|---|
| 2026.03.02 | ₩283,626 | ₩296,306 | ₩282,798 | ₩293,383 | +3.44% | 286.6만 |
|---|
| 2026.02.27 | ₩289,192 | ₩294,077 | ₩287,443 | ₩293,276 | +1.41% | 272.1만 |
|---|
| 2026.02.26 | ₩302,766 | ₩302,766 | ₩291,127 | ₩297,574 | -1.71% | 291.9만 |
|---|
| 2026.02.25 | ₩298,815 | ₩303,340 | ₩298,815 | ₩302,632 | +1.28% | 154.4만 |
|---|
| 2026.02.24 | ₩288,311 | ₩296,506 | ₩286,055 | ₩295,385 | +2.45% | 249.8만 |
|---|
| 2026.02.23 | ₩296,105 | ₩298,975 | ₩286,522 | ₩289,125 | -2.36% | 295.9만 |
|---|
| 2026.02.20 | ₩289,125 | ₩298,975 | ₩288,564 | ₩298,228 | +3.15% | 518.4만 |
|---|
| 2026.02.19 | ₩291,407 | ₩294,370 | ₩288,458 | ₩292,208 | +0.27% | 240.3만 |
|---|
| 2026.02.18 | ₩291,728 | ₩298,228 | ₩290,206 | ₩294,624 | +0.99% | 244.7만 |
|---|
| 2026.02.17 | ₩286,843 | ₩292,862 | ₩281,303 | ₩290,246 | +1.19% | 329.7만 |
|---|
| 2026.02.13 | ₩288,898 | ₩294,731 | ₩283,626 | ₩288,845 | -0.02% | 312.2만 |
|---|
| 2026.02.12 | ₩305,702 | ₩307,143 | ₩287,577 | ₩288,738 | -5.55% | 351.1만 |
|---|
| 2026.02.11 | ₩308,705 | ₩309,599 | ₩299,175 | ₩302,806 | -1.91% | 200.3만 |
|---|
| 2026.02.10 | ₩306,796 | ₩308,919 | ₩302,459 | ₩302,952 | -1.25% | 159.6만 |
|---|
| 2026.02.09 | ₩299,709 | ₩308,091 | ₩298,268 | ₩305,609 | +1.97% | 200.3만 |
|---|
| 2026.02.06 | ₩289,766 | ₩303,446 | ₩289,045 | ₩301,378 | +4.01% | 272.6만 |
|---|
| 2026.02.05 | ₩289,445 | ₩292,902 | ₩282,785 | ₩284,921 | -1.56% | 684만 |
|---|
| 2026.02.04 | ₩301,791 | ₩303,193 | ₩290,540 | ₩296,252 | -1.84% | 488.6만 |
|---|
| 2026.02.03 | ₩309,746 | ₩310,640 | ₩293,569 | ₩300,750 | -2.90% | 421만 |
|---|
| 2026.02.02 | ₩301,044 | ₩310,654 | ₩300,910 | ₩308,718 | +2.55% | 181.1만 |
|---|
| 2026.01.30 | ₩304,180 | ₩307,330 | ₩297,894 | ₩304,274 | +0.03% | 315.4만 |
|---|
| 2026.01.29 | ₩310,320 | ₩311,201 | ₩295,011 | ₩307,170 | -1.02% | 346.3만 |
|---|
| 2026.01.28 | ₩311,334 | ₩312,442 | ₩307,250 | ₩309,359 | -0.63% | 184.4만 |
|---|
| 2026.01.27 | ₩307,544 | ₩310,720 | ₩306,823 | ₩309,519 | +0.64% | 156.3만 |
|---|
| 2026.01.26 | ₩302,792 | ₩307,557 | ₩302,112 | ₩305,822 | +1.00% | 166.6만 |
|---|
| 2026.01.23 | ₩299,816 | ₩303,513 | ₩298,575 | ₩301,111 | +0.43% | 170.4만 |
|---|
| 2026.01.22 | ₩302,325 | ₩303,980 | ₩298,441 | ₩300,977 | -0.45% | 242.4만 |
|---|
| 2026.01.21 | ₩289,285 | ₩300,830 | ₩287,390 | ₩296,492 | +2.49% | 419.4만 |
|---|
| 2026.01.20 | ₩291,928 | ₩296,292 | ₩285,481 | ₩286,789 | -1.76% | 433.7만 |
|---|
| 2026.01.16 | ₩308,318 | ₩309,012 | ₩303,620 | ₩305,528 | -0.90% | 172.7만 |
|---|
| 2026.01.15 | ₩309,746 | ₩310,921 | ₩305,515 | ₩306,663 | -1.00% | 211.3만 |
|---|
| 2026.01.14 | ₩305,155 | ₩306,049 | ₩298,695 | ₩304,327 | -0.27% | 298.1만 |
|---|
| 2026.01.13 | ₩311,254 | ₩312,029 | ₩305,729 | ₩308,839 | -0.78% | 208.8만 |
|---|
| 2026.01.12 | ₩304,914 | ₩312,109 | ₩304,901 | ₩310,934 | +1.97% | 152.4만 |
|---|
| 2026.01.09 | ₩304,955 | ₩311,094 | ₩303,099 | ₩309,412 | +1.46% | 227.3만 |
|---|
| 2026.01.08 | ₩302,779 | ₩305,181 | ₩301,017 | ₩303,713 | +0.31% | 153.4만 |
|---|
| 2026.01.07 | ₩307,370 | ₩309,746 | ₩303,647 | ₩304,007 | -1.09% | 217.6만 |
|---|
| 2026.01.06 | ₩301,885 | ₩307,611 | ₩301,684 | ₩306,983 | +1.69% | 179.3만 |
|---|
| 2026.01.05 | ₩300,150 | ₩303,887 | ₩299,963 | ₩301,684 | +0.51% | 196.8만 |
|---|
| 2026.01.02 | ₩299,109 | ₩300,617 | ₩291,554 | ₩295,825 | -1.10% | 284.4만 |
|---|
| 2025.12.31 | ₩301,324 | ₩301,604 | ₩294,170 | ₩294,450 | -2.28% | 175만 |
|---|
| 2025.12.30 | ₩301,911 | ₩303,366 | ₩300,817 | ₩301,164 | -0.25% | 145.3만 |
|---|
| 2025.12.29 | ₩302,125 | ₩304,247 | ₩300,150 | ₩302,472 | +0.11% | 154.7만 |
|---|
| 2025.12.26 | ₩306,316 | ₩307,651 | ₩304,527 | ₩305,809 | -0.17% | 131.5만 |
|---|
| 2025.12.24 | ₩302,952 | ₩306,770 | ₩302,792 | ₩306,156 | +1.06% | 89.5만 |
|---|
| 2025.12.23 | ₩297,827 | ₩303,420 | ₩297,800 | ₩303,113 | +1.77% | 141.5만 |
|---|
| 2025.12.22 | ₩298,228 | ₩300,043 | ₩296,586 | ₩299,269 | +0.35% | 155.1만 |
|---|
| 2025.12.19 | ₩288,911 | ₩294,624 | ₩288,778 | ₩293,890 | +1.72% | 186.8만 |
|---|
| 2025.12.18 | ₩287,844 | ₩291,741 | ₩284,453 | ₩286,415 | -0.50% | 306.3만 |
|---|
| 2025.12.17 | ₩291,074 | ₩291,781 | ₩279,862 | ₩279,929 | -3.83% | 408.9만 |
|---|
| 2025.12.16 | ₩290,246 | ₩292,649 | ₩284,907 | ₩289,779 | -0.16% | 335.4만 |
|---|
| 2025.12.15 | ₩298,855 | ₩298,868 | ₩290,526 | ₩292,382 | -2.17% | 266.5만 |
|---|
| 2025.12.12 | ₩302,312 | ₩303,206 | ₩290,406 | ₩293,756 | -2.83% | 452.8만 |
|---|
| 2025.12.11 | ₩298,548 | ₩303,927 | ₩294,624 | ₩303,740 | +1.74% | 521.5만 |
|---|
| 2025.12.10 | ₩295,291 | ₩303,593 | ₩293,650 | ₩301,618 | +2.14% | 290.1만 |
|---|
| 2025.12.09 | ₩296,132 | ₩299,055 | ₩295,478 | ₩295,999 | -0.05% | 199.5만 |
|---|
| 2025.12.08 | ₩300,777 | ₩300,817 | ₩294,170 | ₩296,933 | -1.28% | 249.1만 |
|---|
| 2025.12.05 | ₩299,469 | ₩303,233 | ₩298,294 | ₩299,682 | +0.07% | 244.5만 |
|---|
| 2025.12.04 | ₩299,375 | ₩299,415 | ₩294,237 | ₩298,374 | -0.33% | 564만 |
|---|
| 2025.12.03 | ₩293,383 | ₩298,948 | ₩292,195 | ₩297,614 | +1.44% | 435.4만 |
|---|
| 2025.12.02 | ₩295,118 | ₩297,600 | ₩291,808 | ₩294,597 | -0.18% | 218.5만 |
|---|
| 2025.12.01 | ₩291,180 | ₩296,639 | ₩291,060 | ₩293,142 | +0.67% | 194.6만 |
|---|
| 2025.11.28 | ₩294,023 | ₩297,534 | ₩293,596 | ₩297,280 | +1.11% | 118.5만 |
|---|
| 2025.11.26 | ₩290,059 | ₩295,225 | ₩288,951 | ₩292,622 | +0.88% | 228.9만 |
|---|
| 2025.11.25 | ₩278,914 | ₩288,377 | ₩273,816 | ₩286,923 | +2.87% | 297.4만 |
|---|
| 2025.11.24 | ₩271,720 | ₩280,703 | ₩270,412 | ₩279,195 | +2.75% | 277.9만 |
|---|
| 2025.11.21 | ₩262,591 | ₩273,963 | ₩257,439 | ₩267,516 | +1.88% | 713.4만 |
|---|
| 2025.11.20 | ₩285,067 | ₩288,324 | ₩259,107 | ₩259,895 | -8.83% | 948.6만 |
|---|
| 2025.11.19 | ₩270,119 | ₩278,194 | ₩267,689 | ₩272,454 | +0.86% | 447만 |
|---|
| 2025.11.18 | ₩271,840 | ₩275,618 | ₩264,166 | ₩269,518 | -0.85% | 862.6만 |
|---|
| 2025.11.17 | ₩281,504 | ₩286,576 | ₩272,001 | ₩276,378 | -1.82% | 434.3만 |
|---|
| 2025.11.14 | ₩276,138 | ₩289,165 | ₩273,389 | ₩284,453 | +3.01% | 448.5만 |
|---|
| 2025.11.13 | ₩295,999 | ₩296,359 | ₩282,812 | ₩284,814 | -3.78% | 522.4만 |
|---|
| 2025.11.12 | ₩301,684 | ₩301,845 | ₩296,599 | ₩299,669 | -0.67% | 248.5만 |
|---|
| 2025.11.11 | ₩295,371 | ₩300,083 | ₩293,810 | ₩299,189 | +1.29% | 499.9만 |
|---|
| 2025.11.10 | ₩292,075 | ₩298,321 | ₩289,312 | ₩297,187 | +1.75% | 313.7만 |
|---|
| 2025.11.07 | ₩280,276 | ₩284,347 | ₩271,787 | ₩284,240 | +1.41% | 690만 |
|---|
| 2025.11.06 | ₩291,554 | ₩292,715 | ₩281,530 | ₩283,439 | -2.78% | 369만 |
|---|
| 2025.11.05 | ₩289,739 | ₩297,333 | ₩288,711 | ₩293,049 | +1.14% | 550.5만 |
|---|
| 2025.11.04 | ₩291,354 | ₩296,372 | ₩289,285 | ₩290,380 | -0.33% | 328.9만 |
|---|
| 2025.11.03 | ₩303,980 | ₩304,167 | ₩296,492 | ₩300,937 | -1.00% | 269.2만 |
|---|
| 2025.10.31 | ₩303,366 | ₩303,420 | ₩295,785 | ₩299,295 | -1.34% | 364만 |
|---|
| 2025.10.30 | ₩302,138 | ₩304,768 | ₩296,746 | ₩296,839 | -1.75% | 365.3만 |
|---|
| 2025.10.29 | ₩308,585 | ₩309,906 | ₩300,817 | ₩306,850 | -0.56% | 426.7만 |
|---|
| 2025.10.28 | ₩306,476 | ₩308,919 | ₩303,553 | ₩306,383 | -0.03% | 256.2만 |
|---|
| 2025.10.27 | ₩300,924 | ₩304,554 | ₩300,110 | ₩304,127 | +1.06% | 413.3만 |
|---|
| 2025.10.24 | ₩292,769 | ₩295,345 | ₩291,781 | ₩293,636 | +0.30% | 248.3만 |
|---|
| 2025.10.23 | ₩282,371 | ₩288,204 | ₩282,104 | ₩286,749 | +1.55% | 243.7만 |
|---|
| 2025.10.22 | ₩287,416 | ₩287,416 | ₩276,245 | ₩282,024 | -1.88% | 333.6만 |
|---|
| 2025.10.21 | ₩286,802 | ₩288,791 | ₩284,961 | ₩286,455 | -0.12% | 202.3만 |
|---|
| 2025.10.20 | ₩281,744 | ₩287,884 | ₩281,691 | ₩286,682 | +1.75% | 184.8만 |
|---|
| 2025.10.17 | ₩272,147 | ₩279,822 | ₩270,559 | ₩278,180 | +2.22% | 338.2만 |
|---|
| 2025.10.16 | ₩281,597 | ₩283,933 | ₩269,344 | ₩273,802 | -2.77% | 365.6만 |
|---|
| 2025.10.15 | ₩281,664 | ₩285,935 | ₩271,854 | ₩279,568 | -0.74% | 277.3만 |
|---|
| 2025.10.14 | ₩269,678 | ₩280,489 | ₩264,673 | ₩276,018 | +2.35% | 321.4만 |
|---|
| 2025.10.13 | ₩274,149 | ₩278,954 | ₩273,108 | ₩277,046 | +1.06% | 253.6만 |
|---|
| 2025.10.10 | ₩289,632 | ₩291,928 | ₩264,740 | ₩265,073 | -8.48% | 628.4만 |
|---|