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 | ₩394,184 | ₩399,069 | ₩392,703 | ₩397,668 | +0.88% | 120.4만 |
| 2026.10.08 | ₩392,570 | ₩395,973 | ₩385,977 | ₩391,102 | -0.37% | 186.1만 |
| 2026.10.07 | ₩394,118 | ₩397,374 | ₩390,848 | ₩396,253 | +0.54% | 158.5만 |
| 2026.10.06 | ₩397,868 | ₩403,113 | ₩397,614 | ₩399,323 | +0.37% | 118.6만 |
| 2026.10.05 | ₩385,149 | ₩395,572 | ₩385,149 | ₩393,117 | +2.07% | 165.8만 |
| 2026.10.02 | ₩386,644 | ₩389,674 | ₩381,559 | ₩385,229 | -0.37% | 161.3만 |
| 2026.10.01 | ₩377,769 | ₩379,611 | ₩369,575 | ₩377,289 | -0.13% | 219.8만 |
| 2026.09.30 | ₩380,945 | ₩385,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,153 |
| -1.52% |
| 172.4만 |
| 2026.09.29 | ₩381,813 | ₩381,813 | ₩375,020 | ₩377,956 | -1.01% | 120.9만 |
|---|
| 2026.09.28 | ₩384,148 | ₩385,910 | ₩377,128 | ₩379,904 | -1.10% | 161.9만 |
|---|
| 2026.09.25 | ₩384,922 | ₩390,034 | ₩381,332 | ₩388,739 | +0.99% | 160.3만 |
|---|
| 2026.09.24 | ₩378,089 | ₩385,336 | ₩376,835 | ₩383,027 | +1.31% | 163.3만 |
|---|
| 2026.09.23 | ₩391,475 | ₩391,742 | ₩381,906 | ₩383,761 | -1.97% | 192만 |
|---|
| 2026.09.22 | ₩393,357 | ₩395,105 | ₩391,302 | ₩392,596 | -0.19% | 105.4만 |
|---|
| 2026.09.21 | ₩382,560 | ₩395,185 | ₩382,053 | ₩393,103 | +2.76% | 126.8만 |
|---|
| 2026.09.18 | ₩375,260 | ₩376,154 | ₩370,309 | ₩375,447 | +0.05% | 139.6만 |
|---|
| 2026.09.17 | ₩375,500 | ₩375,914 | ₩370,883 | ₩374,700 | -0.21% | 144.2만 |
|---|
| 2026.09.16 | ₩370,269 | ₩373,392 | ₩355,922 | ₩362,435 | -2.12% | 240.1만 |
|---|
| 2026.09.15 | ₩371,430 | ₩371,683 | ₩365,544 | ₩367,373 | -1.09% | 133.9만 |
|---|
| 2026.09.14 | ₩369,775 | ₩376,394 | ₩368,267 | ₩372,484 | +0.73% | 180.5만 |
|---|
| 2026.09.11 | ₩378,330 | ₩380,759 | ₩376,755 | ₩377,596 | -0.19% | 150.2만 |
|---|
| 2026.09.10 | ₩368,921 | ₩371,870 | ₩366,946 | ₩368,654 | -0.07% | 181.7만 |
|---|
| 2026.09.09 | ₩378,023 | ₩378,663 | ₩373,352 | ₩375,540 | -0.66% | 144.9만 |
|---|
| 2026.09.08 | ₩385,830 | ₩386,564 | ₩379,784 | ₩380,945 | -1.27% | 128.7만 |
|---|
| 2026.09.04 | ₩390,234 | ₩391,449 | ₩385,643 | ₩387,418 | -0.72% | 121.7만 |
|---|
| 2026.09.03 | ₩384,402 | ₩393,544 | ₩383,935 | ₩392,169 | +2.02% | 130.2만 |
|---|
| 2026.09.02 | ₩376,354 | ₩382,413 | ₩375,460 | ₩380,452 | +1.09% | 118.2만 |
|---|
| 2026.09.01 | ₩375,967 | ₩379,931 | ₩372,217 | ₩375,487 | -0.13% | 196.1만 |
|---|
| 2026.08.31 | ₩384,068 | ₩385,029 | ₩380,091 | ₩383,468 | -0.16% | 107만 |
|---|
| 2026.08.28 | ₩390,781 | ₩396,200 | ₩385,630 | ₩387,218 | -0.91% | 157.3만 |
|---|
| 2026.08.27 | ₩386,230 | ₩391,996 | ₩384,228 | ₩390,034 | +0.98% | 130.7만 |
|---|
| 2026.08.26 | ₩380,625 | ₩384,522 | ₩379,517 | ₩382,560 | +0.51% | 95.3만 |
|---|
| 2026.08.25 | ₩383,134 | ₩383,815 | ₩378,383 | ₩382,507 | -0.16% | 104만 |
|---|
| 2026.08.24 | ₩381,186 | ₩381,613 | ₩376,942 | ₩379,117 | -0.54% | 137만 |
|---|
| 2026.08.21 | ₩382,894 | ₩385,656 | ₩380,185 | ₩382,547 | -0.09% | 248.4만 |
|---|
| 2026.08.20 | ₩383,441 | ₩386,497 | ₩377,435 | ₩378,263 | -1.35% | 148만 |
|---|
| 2026.08.19 | ₩390,047 | ₩393,103 | ₩386,644 | ₩388,179 | -0.48% | 131.1만 |
|---|
| 2026.08.18 | ₩387,552 | ₩388,846 | ₩384,882 | ₩385,523 | -0.52% | 150.8만 |
|---|
| 2026.08.17 | ₩399,296 | ₩400,137 | ₩393,517 | ₩393,691 | -1.40% | 130.3만 |
|---|
| 2026.08.14 | ₩403,033 | ₩403,353 | ₩398,215 | ₩399,456 | -0.89% | 98.8만 |
|---|
| 2026.08.13 | ₩397,668 | ₩404,621 | ₩396,747 | ₩402,179 | +1.13% | 148.3만 |
|---|
| 2026.08.12 | ₩397,668 | ₩397,775 | ₩392,156 | ₩394,265 | -0.86% | 108.2만 |
|---|
| 2026.08.11 | ₩397,454 | ₩397,641 | ₩389,487 | ₩391,262 | -1.56% | 126.6만 |
|---|
| 2026.08.10 | ₩394,665 | ₩398,402 | ₩393,384 | ₩395,279 | +0.16% | 123.9만 |
|---|
| 2026.08.07 | ₩392,196 | ₩396,600 | ₩390,194 | ₩395,479 | +0.84% | 130만 |
|---|
| 2026.08.06 | ₩391,315 | ₩393,797 | ₩387,285 | ₩388,633 | -0.69% | 149만 |
|---|
| 2026.08.05 | ₩400,070 | ₩401,658 | ₩390,368 | ₩390,835 | -2.31% | 208.7만 |
|---|
| 2026.08.04 | ₩377,556 | ₩396,320 | ₩377,355 | ₩393,117 | +4.12% | 449.7만 |
|---|
| 2026.08.03 | ₩361,247 | ₩374,553 | ₩360,913 | ₩373,258 | +3.32% | 208만 |
|---|
| 2026.07.31 | ₩354,854 | ₩360,606 | ₩344,911 | ₩357,937 | +0.87% | 249.3만 |
|---|
| 2026.07.30 | ₩342,883 | ₩351,718 | ₩340,934 | ₩350,877 | +2.33% | 203.6만 |
|---|
| 2026.07.29 | ₩348,755 | ₩352,679 | ₩333,487 | ₩333,914 | -4.26% | 263.2만 |
|---|
| 2026.07.28 | ₩347,754 | ₩352,892 | ₩343,363 | ₩350,223 | +0.71% | 176.5만 |
|---|
| 2026.07.27 | ₩356,162 | ₩356,883 | ₩343,337 | ₩347,767 | -2.36% | 158.9만 |
|---|
| 2026.07.24 | ₩347,033 | ₩354,320 | ₩345,352 | ₩347,527 | +0.14% | 180.3만 |
|---|
| 2026.07.23 | ₩348,622 | ₩353,119 | ₩342,563 | ₩347,060 | -0.45% | 186.9만 |
|---|
| 2026.07.22 | ₩359,245 | ₩364,076 | ₩358,778 | ₩360,299 | +0.29% | 110.6만 |
|---|
| 2026.07.21 | ₩358,885 | ₩362,728 | ₩355,802 | ₩361,727 | +0.79% | 123만 |
|---|
| 2026.07.20 | ₩360,032 | ₩362,355 | ₩352,145 | ₩353,052 | -1.94% | 159.3만 |
|---|
| 2026.07.17 | ₩353,026 | ₩360,566 | ₩351,091 | ₩354,641 | +0.46% | 178.5만 |
|---|
| 2026.07.16 | ₩369,027 | ₩371,470 | ₩361,741 | ₩365,998 | -0.82% | 151.3만 |
|---|
| 2026.07.15 | ₩371,109 | ₩373,205 | ₩365,344 | ₩371,964 | +0.23% | 153만 |
|---|
| 2026.07.14 | ₩366,545 | ₩369,922 | ₩363,342 | ₩367,853 | +0.36% | 160.6만 |
|---|
| 2026.07.13 | ₩368,907 | ₩371,029 | ₩362,274 | ₩363,969 | -1.34% | 148.8만 |
|---|
| 2026.07.10 | ₩368,534 | ₩373,378 | ₩362,782 | ₩372,591 | +1.10% | 136.4만 |
|---|
| 2026.07.09 | ₩361,901 | ₩368,614 | ₩359,338 | ₩368,067 | +1.70% | 138.8만 |
|---|
| 2026.07.08 | ₩355,895 | ₩360,233 | ₩350,610 | ₩359,138 | +0.91% | 179.7만 |
|---|
| 2026.07.07 | ₩366,372 | ₩367,439 | ₩358,991 | ₩362,421 | -1.08% | 166.1만 |
|---|
| 2026.07.06 | ₩364,156 | ₩369,641 | ₩362,488 | ₩368,093 | +1.08% | 142만 |
|---|
| 2026.07.02 | ₩362,555 | ₩368,013 | ₩351,758 | ₩358,751 | -1.05% | 268.7만 |
|---|
| 2026.07.01 | ₩359,298 | ₩365,771 | ₩355,548 | ₩360,326 | +0.29% | 166.1만 |
|---|
| 2026.06.30 | ₩353,920 | ₩363,729 | ₩353,666 | ₩361,233 | +2.07% | 135.7만 |
|---|
| 2026.06.29 | ₩347,501 | ₩354,601 | ₩341,468 | ₩353,840 | +1.82% | 137.4만 |
|---|
| 2026.06.26 | ₩336,797 | ₩347,687 | ₩334,141 | ₩335,850 | -0.28% | 189만 |
|---|
| 2026.06.25 | ₩351,344 | ₩351,931 | ₩338,225 | ₩343,697 | -2.18% | 189.6만 |
|---|
| 2026.06.24 | ₩346,153 | ₩352,919 | ₩340,067 | ₩343,150 | -0.87% | 167.9만 |
|---|
| 2026.06.23 | ₩344,031 | ₩352,772 | ₩342,189 | ₩344,284 | +0.07% | 196.9만 |
|---|
| 2026.06.22 | ₩365,384 | ₩369,014 | ₩358,631 | ₩360,419 | -1.36% | 159.5만 |
|---|
| 2026.06.18 | ₩365,464 | ₩366,051 | ₩359,939 | ₩363,836 | -0.45% | 159.2만 |
|---|
| 2026.06.17 | ₩368,614 | ₩369,735 | ₩350,970 | ₩353,600 | -4.07% | 220만 |
|---|
| 2026.06.16 | ₩373,632 | ₩374,926 | ₩366,719 | ₩367,413 | -1.66% | 147.1만 |
|---|
| 2026.06.15 | ₩369,962 | ₩376,808 | ₩369,788 | ₩373,979 | +1.09% | 337.2만 |
|---|
| 2026.06.12 | ₩354,080 | ₩359,205 | ₩345,979 | ₩355,361 | +0.36% | 257.6만 |
|---|
| 2026.06.11 | ₩337,531 | ₩353,026 | ₩331,646 | ₩349,956 | +3.68% | 331.3만 |
|---|
| 2026.06.10 | ₩344,458 | ₩351,598 | ₩332,980 | ₩333,207 | -3.27% | 327만 |
|---|
| 2026.06.09 | ₩359,218 | ₩363,756 | ₩329,057 | ₩349,743 | -2.64% | 378.6만 |
|---|
| 2026.06.08 | ₩358,831 | ₩361,741 | ₩351,598 | ₩353,039 | -1.61% | 232.8만 |
|---|
| 2026.06.05 | ₩372,965 | ₩373,792 | ₩347,674 | ₩350,410 | -6.05% | 485.1만 |
|---|
| 2026.06.04 | ₩373,005 | ₩382,293 | ₩372,057 | ₩380,438 | +1.99% | 120.3만 |
|---|
| 2026.06.03 | ₩382,227 | ₩383,241 | ₩375,420 | ₩376,394 | -1.53% | 204.4만 |
|---|
| 2026.06.02 | ₩380,598 | ₩385,697 | ₩380,251 | ₩384,402 | +1.00% | 114.8만 |
|---|
| 2026.06.01 | ₩378,343 | ₩385,576 | ₩377,315 | ₩382,840 | +1.19% | 184.1만 |
|---|
| 2026.05.29 | ₩379,157 | ₩382,360 | ₩377,395 | ₩379,891 | +0.19% | 226.7만 |
|---|
| 2026.05.28 | ₩370,776 | ₩378,303 | ₩369,495 | ₩377,569 | +1.83% | 160.7만 |
|---|
| 2026.05.27 | ₩372,030 | ₩372,684 | ₩368,253 | ₩371,510 | -0.14% | 187.8만 |
|---|
| 2026.05.26 | ₩370,856 | ₩373,912 | ₩368,440 | ₩371,537 | +0.18% | 171.4만 |
|---|
| 2026.05.22 | ₩365,291 | ₩369,268 | ₩362,808 | ₩364,450 | -0.23% | 189.9만 |
|---|
| 2026.05.21 | ₩354,521 | ₩363,676 | ₩352,532 | ₩360,660 | +1.73% | 232.3만 |
|---|
| 2026.05.20 | ₩350,397 | ₩359,338 | ₩348,074 | ₩358,538 | +2.32% | 208.2만 |
|---|
| 2026.05.19 | ₩349,436 | ₩353,479 | ₩344,751 | ₩347,928 | -0.43% | 293.8만 |
|---|
| 2026.05.18 | ₩356,763 | ₩359,058 | ₩347,487 | ₩354,827 | -0.54% | 303.1만 |
|---|
| 2026.05.15 | ₩359,926 | ₩362,328 | ₩354,200 | ₩355,802 | -1.15% | 232.3만 |
|---|
| 2026.05.14 | ₩363,049 | ₩371,603 | ₩362,915 | ₩369,548 | +1.79% | 203.4만 |
|---|
| 2026.05.13 | ₩355,548 | ₩363,289 | ₩351,251 | ₩361,113 | +1.57% | 173.8만 |
|---|
| 2026.05.12 | ₩353,493 | ₩356,109 | ₩346,006 | ₩355,255 | +0.50% | 247.8만 |
|---|
| 2026.05.11 | ₩352,946 | ₩359,018 | ₩352,839 | ₩356,696 | +1.06% | 149.9만 |
|---|
| 2026.05.08 | ₩350,717 | ₩355,188 | ₩350,317 | ₩354,414 | +1.05% | 147.9만 |
|---|
| 2026.05.07 | ₩351,264 | ₩352,786 | ₩343,684 | ₩346,166 | -1.45% | 241.6만 |
|---|
| 2026.05.06 | ₩341,722 | ₩350,623 | ₩341,255 | ₩349,583 | +2.30% | 203.8만 |
|---|
| 2026.05.05 | ₩332,954 | ₩337,371 | ₩332,647 | ₩335,583 | +0.79% | 154.3만 |
|---|
| 2026.05.04 | ₩330,671 | ₩333,487 | ₩323,384 | ₩327,949 | -0.82% | 201.8만 |
|---|
| 2026.05.01 | ₩332,380 | ₩337,384 | ₩331,365 | ₩331,619 | -0.23% | 219.8만 |
|---|
| 2026.04.30 | ₩323,745 | ₩330,444 | ₩318,166 | ₩328,803 | +1.56% | 260.1만 |
|---|
| 2026.04.29 | ₩318,794 | ₩320,462 | ₩315,350 | ₩319,768 | +0.31% | 171.8만 |
|---|
| 2026.04.28 | ₩320,061 | ₩321,463 | ₩316,591 | ₩319,915 | -0.05% | 187.8만 |
|---|
| 2026.04.27 | ₩322,050 | ₩325,266 | ₩320,902 | ₩324,706 | +0.82% | 132.7만 |
|---|
| 2026.04.24 | ₩318,834 | ₩323,772 | ₩316,538 | ₩323,158 | +1.36% | 224.2만 |
|---|
| 2026.04.23 | ₩317,285 | ₩321,316 | ₩307,823 | ₩315,791 | -0.47% | 310.1만 |
|---|
| 2026.04.22 | ₩317,059 | ₩320,181 | ₩315,911 | ₩319,888 | +0.89% | 243.9만 |
|---|
| 2026.04.21 | ₩318,647 | ₩320,075 | ₩308,544 | ₩310,532 | -2.55% | 284.2만 |
|---|
| 2026.04.20 | ₩316,765 | ₩318,300 | ₩313,268 | ₩316,738 | -0.01% | 208.5만 |
|---|
| 2026.04.17 | ₩313,535 | ₩321,716 | ₩312,988 | ₩318,607 | +1.62% | 353.5만 |
|---|
| 2026.04.16 | ₩306,956 | ₩309,265 | ₩303,739 | ₩307,783 | +0.27% | 210.7만 |
|---|
| 2026.04.15 | ₩299,736 | ₩306,035 | ₩298,388 | ₩305,621 | +1.96% | 279.9만 |
|---|
| 2026.04.14 | ₩290,127 | ₩298,801 | ₩290,127 | ₩298,508 | +2.89% | 276만 |
|---|
| 2026.04.13 | ₩277,488 | ₩288,378 | ₩276,460 | ₩288,151 | +3.84% | 247.4만 |
|---|
| 2026.04.10 | ₩282,386 | ₩283,200 | ₩278,863 | ₩279,944 | -0.86% | 391.7만 |
|---|
| 2026.04.09 | ₩274,725 | ₩282,373 | ₩273,444 | ₩280,891 | +2.24% | 259.5만 |
|---|
| 2026.04.08 | ₩276,567 | ₩277,408 | ₩270,908 | ₩276,127 | -0.16% | 516.6만 |
|---|
| 2026.04.07 | ₩253,599 | ₩256,962 | ₩247,126 | ₩256,668 | +1.21% | 365.9만 |
|---|
| 2026.04.06 | ₩252,771 | ₩257,242 | ₩252,464 | ₩256,215 | +1.36% | 237.8만 |
|---|
| 2026.04.02 | ₩241,975 | ₩255,120 | ₩240,493 | ₩253,038 | +4.57% | 372.4만 |
|---|
| 2026.04.01 | ₩250,850 | ₩256,121 | ₩249,902 | ₩252,424 | +0.63% | 344.6만 |
|---|
| 2026.03.31 | ₩234,594 | ₩248,140 | ₩233,620 | ₩246,752 | +5.18% | 498.4만 |
|---|
| 2026.03.30 | ₩235,929 | ₩236,222 | ₩224,264 | ₩227,147 | -3.72% | 382.8만 |
|---|
| 2026.03.27 | ₩238,985 | ₩239,159 | ₩228,468 | ₩229,616 | -3.92% | 487.6만 |
|---|
| 2026.03.26 | ₩250,142 | ₩253,532 | ₩241,841 | ₩242,241 | -3.16% | 325.4만 |
|---|
| 2026.03.25 | ₩257,923 | ₩260,525 | ₩252,878 | ₩255,788 | -0.83% | 263.4만 |
|---|
| 2026.03.24 | ₩249,542 | ₩256,215 | ₩247,927 | ₩251,650 | +0.85% | 382.8만 |
|---|
| 2026.03.23 | ₩257,923 | ₩263,181 | ₩253,319 | ₩254,920 | -1.16% | 742만 |
|---|
| 2026.03.20 | ₩256,602 | ₩256,708 | ₩242,789 | ₩247,059 | -3.72% | 530.7만 |
|---|
| 2026.03.19 | ₩255,160 | ₩262,314 | ₩253,092 | ₩258,577 | +1.34% | 521.5만 |
|---|
| 2026.03.18 | ₩269,027 | ₩270,655 | ₩260,352 | ₩260,699 | -3.10% | 327.3만 |
|---|
| 2026.03.17 | ₩273,965 | ₩276,474 | ₩271,175 | ₩272,056 | -0.70% | 275.3만 |
|---|
| 2026.03.16 | ₩269,240 | ₩273,591 | ₩267,745 | ₩269,934 | +0.26% | 369.6만 |
|---|
| 2026.03.13 | ₩270,401 | ₩274,178 | ₩261,006 | ₩262,047 | -3.09% | 511만 |
|---|
| 2026.03.12 | ₩273,110 | ₩273,764 | ₩266,624 | ₩266,798 | -2.31% | 404.2만 |
|---|
| 2026.03.11 | ₩281,238 | ₩284,268 | ₩275,980 | ₩279,650 | -0.56% | 300.5만 |
|---|
| 2026.03.10 | ₩281,518 | ₩288,552 | ₩277,822 | ₩280,678 | -0.30% | 396.1만 |
|---|
| 2026.03.09 | ₩267,612 | ₩284,228 | ₩262,767 | ₩282,306 | +5.49% | 576.3만 |
|---|
| 2026.03.06 | ₩276,380 | ₩279,770 | ₩271,803 | ₩275,152 | -0.44% | 438.1만 |
|---|
| 2026.03.05 | ₩287,564 | ₩291,968 | ₩279,330 | ₩286,790 | -0.27% | 500.9만 |
|---|
| 2026.03.04 | ₩287,150 | ₩294,024 | ₩284,681 | ₩291,408 | +1.48% | 306.4만 |
|---|
| 2026.03.03 | ₩278,783 | ₩288,525 | ₩271,909 | ₩285,522 | +2.42% | 617.9만 |
|---|
| 2026.03.02 | ₩283,600 | ₩296,279 | ₩282,773 | ₩293,356 | +3.44% | 286.6만 |
|---|
| 2026.02.27 | ₩289,166 | ₩294,050 | ₩287,417 | ₩293,249 | +1.41% | 272.1만 |
|---|
| 2026.02.26 | ₩302,738 | ₩302,738 | ₩291,101 | ₩297,547 | -1.71% | 291.9만 |
|---|
| 2026.02.25 | ₩298,788 | ₩303,312 | ₩298,788 | ₩302,605 | +1.28% | 154.4만 |
|---|
| 2026.02.24 | ₩288,285 | ₩296,479 | ₩286,029 | ₩295,358 | +2.45% | 249.8만 |
|---|
| 2026.02.23 | ₩296,079 | ₩298,948 | ₩286,496 | ₩289,099 | -2.36% | 295.9만 |
|---|
| 2026.02.20 | ₩289,099 | ₩298,948 | ₩288,538 | ₩298,201 | +3.15% | 518.4만 |
|---|
| 2026.02.19 | ₩291,381 | ₩294,344 | ₩288,432 | ₩292,182 | +0.27% | 240.3만 |
|---|
| 2026.02.18 | ₩291,701 | ₩298,201 | ₩290,180 | ₩294,597 | +0.99% | 244.7만 |
|---|
| 2026.02.17 | ₩286,817 | ₩292,836 | ₩281,278 | ₩290,220 | +1.19% | 329.7만 |
|---|
| 2026.02.13 | ₩288,872 | ₩294,704 | ₩283,600 | ₩288,819 | -0.02% | 312.2만 |
|---|
| 2026.02.12 | ₩305,674 | ₩307,116 | ₩287,551 | ₩288,712 | -5.55% | 351.1만 |
|---|
| 2026.02.11 | ₩308,677 | ₩309,572 | ₩299,148 | ₩302,778 | -1.91% | 200.3만 |
|---|
| 2026.02.10 | ₩306,769 | ₩308,891 | ₩302,431 | ₩302,925 | -1.25% | 159.6만 |
|---|
| 2026.02.09 | ₩299,682 | ₩308,063 | ₩298,241 | ₩305,581 | +1.97% | 200.3만 |
|---|
| 2026.02.06 | ₩289,739 | ₩303,419 | ₩289,019 | ₩301,350 | +4.01% | 272.6만 |
|---|
| 2026.02.05 | ₩289,419 | ₩292,876 | ₩282,760 | ₩284,895 | -1.56% | 684만 |
|---|
| 2026.02.04 | ₩301,764 | ₩303,165 | ₩290,514 | ₩296,226 | -1.84% | 488.6만 |
|---|
| 2026.02.03 | ₩309,718 | ₩310,612 | ₩293,543 | ₩300,723 | -2.90% | 421만 |
|---|
| 2026.02.02 | ₩301,017 | ₩310,626 | ₩300,883 | ₩308,691 | +2.55% | 181.1만 |
|---|
| 2026.01.30 | ₩304,153 | ₩307,303 | ₩297,867 | ₩304,246 | +0.03% | 315.4만 |
|---|
| 2026.01.29 | ₩310,292 | ₩311,173 | ₩294,984 | ₩307,143 | -1.02% | 346.3만 |
|---|
| 2026.01.28 | ₩311,306 | ₩312,414 | ₩307,223 | ₩309,331 | -0.63% | 184.4만 |
|---|
| 2026.01.27 | ₩307,516 | ₩310,693 | ₩306,796 | ₩309,491 | +0.64% | 156.3만 |
|---|
| 2026.01.26 | ₩302,765 | ₩307,530 | ₩302,084 | ₩305,795 | +1.00% | 166.6만 |
|---|
| 2026.01.23 | ₩299,789 | ₩303,486 | ₩298,548 | ₩301,084 | +0.43% | 170.4만 |
|---|
| 2026.01.22 | ₩302,298 | ₩303,953 | ₩298,414 | ₩300,950 | -0.45% | 242.4만 |
|---|
| 2026.01.21 | ₩289,259 | ₩300,803 | ₩287,364 | ₩296,466 | +2.49% | 419.4만 |
|---|
| 2026.01.20 | ₩291,902 | ₩296,266 | ₩285,455 | ₩286,763 | -1.76% | 433.7만 |
|---|
| 2026.01.16 | ₩308,290 | ₩308,984 | ₩303,593 | ₩305,501 | -0.90% | 172.7만 |
|---|
| 2026.01.15 | ₩309,718 | ₩310,893 | ₩305,488 | ₩306,635 | -1.00% | 211.3만 |
|---|
| 2026.01.14 | ₩305,127 | ₩306,021 | ₩298,668 | ₩304,300 | -0.27% | 298.1만 |
|---|
| 2026.01.13 | ₩311,226 | ₩312,000 | ₩305,701 | ₩308,811 | -0.78% | 208.8만 |
|---|
| 2026.01.12 | ₩304,887 | ₩312,081 | ₩304,874 | ₩310,906 | +1.97% | 152.4만 |
|---|
| 2026.01.09 | ₩304,927 | ₩311,066 | ₩303,072 | ₩309,385 | +1.46% | 227.3만 |
|---|
| 2026.01.08 | ₩302,752 | ₩305,154 | ₩300,990 | ₩303,686 | +0.31% | 153.4만 |
|---|
| 2026.01.07 | ₩307,343 | ₩309,718 | ₩303,619 | ₩303,980 | -1.09% | 217.6만 |
|---|
| 2026.01.06 | ₩301,858 | ₩307,583 | ₩301,657 | ₩306,956 | +1.69% | 179.3만 |
|---|
| 2026.01.05 | ₩300,123 | ₩303,859 | ₩299,936 | ₩301,657 | +0.51% | 196.8만 |
|---|
| 2026.01.02 | ₩299,082 | ₩300,590 | ₩291,528 | ₩295,799 | -1.10% | 284.4만 |
|---|
| 2025.12.31 | ₩301,297 | ₩301,577 | ₩294,144 | ₩294,424 | -2.28% | 175만 |
|---|
| 2025.12.30 | ₩301,884 | ₩303,339 | ₩300,790 | ₩301,137 | -0.25% | 145.3만 |
|---|
| 2025.12.29 | ₩302,098 | ₩304,220 | ₩300,123 | ₩302,445 | +0.11% | 154.7만 |
|---|
| 2025.12.26 | ₩306,288 | ₩307,623 | ₩304,500 | ₩305,781 | -0.17% | 131.5만 |
|---|
| 2025.12.24 | ₩302,925 | ₩306,742 | ₩302,765 | ₩306,128 | +1.06% | 89.5만 |
|---|
| 2025.12.23 | ₩297,800 | ₩303,392 | ₩297,774 | ₩303,085 | +1.77% | 141.5만 |
|---|
| 2025.12.22 | ₩298,201 | ₩300,016 | ₩296,559 | ₩299,242 | +0.35% | 155.1만 |
|---|
| 2025.12.19 | ₩288,885 | ₩294,597 | ₩288,752 | ₩293,863 | +1.72% | 186.8만 |
|---|
| 2025.12.18 | ₩287,818 | ₩291,715 | ₩284,428 | ₩286,390 | -0.50% | 306.3만 |
|---|
| 2025.12.17 | ₩291,047 | ₩291,755 | ₩279,837 | ₩279,904 | -3.83% | 408.9만 |
|---|
| 2025.12.16 | ₩290,220 | ₩292,622 | ₩284,882 | ₩289,753 | -0.16% | 335.4만 |
|---|
| 2025.12.15 | ₩298,828 | ₩298,841 | ₩290,500 | ₩292,355 | -2.17% | 266.5만 |
|---|
| 2025.12.12 | ₩302,285 | ₩303,179 | ₩290,380 | ₩293,730 | -2.83% | 452.8만 |
|---|
| 2025.12.11 | ₩298,521 | ₩303,899 | ₩294,597 | ₩303,713 | +1.74% | 521.5만 |
|---|
| 2025.12.10 | ₩295,265 | ₩303,566 | ₩293,623 | ₩301,591 | +2.14% | 290.1만 |
|---|
| 2025.12.09 | ₩296,105 | ₩299,028 | ₩295,452 | ₩295,972 | -0.05% | 199.5만 |
|---|
| 2025.12.08 | ₩300,750 | ₩300,790 | ₩294,144 | ₩296,906 | -1.28% | 249.1만 |
|---|
| 2025.12.05 | ₩299,442 | ₩303,206 | ₩298,268 | ₩299,655 | +0.07% | 244.5만 |
|---|
| 2025.12.04 | ₩299,349 | ₩299,389 | ₩294,210 | ₩298,348 | -0.33% | 564만 |
|---|
| 2025.12.03 | ₩293,356 | ₩298,921 | ₩292,168 | ₩297,587 | +1.44% | 435.4만 |
|---|
| 2025.12.02 | ₩295,091 | ₩297,574 | ₩291,781 | ₩294,571 | -0.18% | 218.5만 |
|---|
| 2025.12.01 | ₩291,154 | ₩296,613 | ₩291,034 | ₩293,116 | +0.67% | 194.6만 |
|---|
| 2025.11.28 | ₩293,997 | ₩297,507 | ₩293,570 | ₩297,253 | +1.11% | 118.5만 |
|---|
| 2025.11.26 | ₩290,033 | ₩295,198 | ₩288,925 | ₩292,596 | +0.88% | 228.9만 |
|---|
| 2025.11.25 | ₩278,889 | ₩288,352 | ₩273,791 | ₩286,897 | +2.87% | 297.4만 |
|---|
| 2025.11.24 | ₩271,696 | ₩280,678 | ₩270,388 | ₩279,170 | +2.75% | 277.9만 |
|---|
| 2025.11.21 | ₩262,567 | ₩273,938 | ₩257,416 | ₩267,492 | +1.88% | 713.4만 |
|---|
| 2025.11.20 | ₩285,042 | ₩288,298 | ₩259,084 | ₩259,871 | -8.83% | 948.6만 |
|---|
| 2025.11.19 | ₩270,094 | ₩278,169 | ₩267,665 | ₩272,430 | +0.86% | 447만 |
|---|
| 2025.11.18 | ₩271,816 | ₩275,593 | ₩264,142 | ₩269,494 | -0.85% | 862.6만 |
|---|
| 2025.11.17 | ₩281,478 | ₩286,550 | ₩271,976 | ₩276,354 | -1.82% | 434.3만 |
|---|
| 2025.11.14 | ₩276,113 | ₩289,139 | ₩273,364 | ₩284,428 | +3.01% | 448.5만 |
|---|
| 2025.11.13 | ₩295,972 | ₩296,332 | ₩282,786 | ₩284,788 | -3.78% | 522.4만 |
|---|
| 2025.11.12 | ₩301,657 | ₩301,818 | ₩296,573 | ₩299,642 | -0.67% | 248.5만 |
|---|
| 2025.11.11 | ₩295,345 | ₩300,056 | ₩293,783 | ₩299,162 | +1.29% | 499.9만 |
|---|
| 2025.11.10 | ₩292,048 | ₩298,294 | ₩289,286 | ₩297,160 | +1.75% | 313.7만 |
|---|
| 2025.11.07 | ₩280,251 | ₩284,321 | ₩271,763 | ₩284,214 | +1.41% | 690만 |
|---|
| 2025.11.06 | ₩291,528 | ₩292,689 | ₩281,505 | ₩283,414 | -2.78% | 369만 |
|---|
| 2025.11.05 | ₩289,713 | ₩297,307 | ₩288,685 | ₩293,023 | +1.14% | 550.5만 |
|---|
| 2025.11.04 | ₩291,328 | ₩296,346 | ₩289,259 | ₩290,353 | -0.33% | 328.9만 |
|---|
| 2025.11.03 | ₩303,953 | ₩304,140 | ₩296,466 | ₩300,910 | -1.00% | 269.2만 |
|---|
| 2025.10.31 | ₩303,339 | ₩303,392 | ₩295,758 | ₩299,268 | -1.34% | 364만 |
|---|
| 2025.10.30 | ₩302,111 | ₩304,740 | ₩296,719 | ₩296,813 | -1.75% | 365.3만 |
|---|
| 2025.10.29 | ₩308,557 | ₩309,878 | ₩300,790 | ₩306,822 | -0.56% | 426.7만 |
|---|
| 2025.10.28 | ₩306,449 | ₩308,891 | ₩303,526 | ₩306,355 | -0.03% | 256.2만 |
|---|
| 2025.10.27 | ₩300,897 | ₩304,527 | ₩300,083 | ₩304,100 | +1.06% | 413.3만 |
|---|
| 2025.10.24 | ₩292,742 | ₩295,318 | ₩291,755 | ₩293,610 | +0.30% | 248.3만 |
|---|
| 2025.10.23 | ₩282,346 | ₩288,178 | ₩282,079 | ₩286,723 | +1.55% | 243.7만 |
|---|
| 2025.10.22 | ₩287,391 | ₩287,391 | ₩276,220 | ₩281,999 | -1.88% | 333.6만 |
|---|
| 2025.10.21 | ₩286,777 | ₩288,765 | ₩284,935 | ₩286,430 | -0.12% | 202.3만 |
|---|
| 2025.10.20 | ₩281,719 | ₩287,858 | ₩281,665 | ₩286,657 | +1.75% | 184.8만 |
|---|
| 2025.10.17 | ₩272,123 | ₩279,797 | ₩270,535 | ₩278,155 | +2.22% | 338.2만 |
|---|
| 2025.10.16 | ₩281,572 | ₩283,907 | ₩269,320 | ₩273,778 | -2.77% | 365.6만 |
|---|
| 2025.10.15 | ₩281,639 | ₩285,909 | ₩271,829 | ₩279,543 | -0.74% | 277.3만 |
|---|
| 2025.10.14 | ₩269,654 | ₩280,464 | ₩264,649 | ₩275,993 | +2.35% | 321.4만 |
|---|
| 2025.10.13 | ₩274,125 | ₩278,929 | ₩273,084 | ₩277,021 | +1.06% | 253.6만 |
|---|
| 2025.10.10 | ₩289,606 | ₩291,902 | ₩264,716 | ₩265,050 | -8.48% | 628.4만 |
|---|