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 | ₩394,654 | ₩399,545 | ₩393,171 | ₩398,142 | +0.88% | 120.4만 |
| 2026.10.08 | ₩393,037 | ₩396,445 | ₩386,437 | ₩391,568 | -0.37% | 186.1만 |
| 2026.10.07 | ₩394,587 | ₩397,848 | ₩391,314 | ₩396,725 | +0.54% | 158.5만 |
| 2026.10.06 | ₩398,342 | ₩403,593 | ₩398,088 | ₩399,798 | +0.37% | 118.6만 |
| 2026.10.05 | ₩385,608 | ₩396,044 | ₩385,608 | ₩393,585 | +2.07% | 165.8만 |
| 2026.10.02 | ₩387,105 | ₩390,138 | ₩382,014 | ₩385,688 | -0.37% | 161.3만 |
| 2026.10.01 | ₩378,219 | ₩380,063 | ₩370,015 | ₩377,738 | -0.13% | 219.8만 |
| 2026.09.30 | ₩381,399 | ₩385,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,600 |
| -1.52% |
| 172.4만 |
| 2026.09.29 | ₩382,268 | ₩382,268 | ₩375,467 | ₩378,406 | -1.01% | 120.9만 |
|---|
| 2026.09.28 | ₩384,606 | ₩386,370 | ₩377,578 | ₩380,357 | -1.10% | 161.9만 |
|---|
| 2026.09.25 | ₩385,381 | ₩390,499 | ₩381,787 | ₩389,203 | +0.99% | 160.3만 |
|---|
| 2026.09.24 | ₩378,540 | ₩385,795 | ₩377,284 | ₩383,484 | +1.31% | 163.3만 |
|---|
| 2026.09.23 | ₩391,942 | ₩392,209 | ₩382,361 | ₩384,219 | -1.97% | 192만 |
|---|
| 2026.09.22 | ₩393,826 | ₩395,576 | ₩391,768 | ₩393,064 | -0.19% | 105.4만 |
|---|
| 2026.09.21 | ₩383,016 | ₩395,656 | ₩382,508 | ₩393,572 | +2.76% | 126.8만 |
|---|
| 2026.09.18 | ₩375,707 | ₩376,602 | ₩370,750 | ₩375,894 | +0.05% | 139.6만 |
|---|
| 2026.09.17 | ₩375,948 | ₩376,362 | ₩371,324 | ₩375,146 | -0.21% | 144.2만 |
|---|
| 2026.09.16 | ₩370,710 | ₩373,836 | ₩356,346 | ₩362,866 | -2.12% | 240.1만 |
|---|
| 2026.09.15 | ₩371,872 | ₩372,126 | ₩365,980 | ₩367,810 | -1.09% | 133.9만 |
|---|
| 2026.09.14 | ₩370,215 | ₩376,843 | ₩368,706 | ₩372,928 | +0.73% | 180.5만 |
|---|
| 2026.09.11 | ₩378,780 | ₩381,212 | ₩377,204 | ₩378,045 | -0.19% | 150.2만 |
|---|
| 2026.09.10 | ₩369,360 | ₩372,313 | ₩367,383 | ₩369,093 | -0.07% | 181.7만 |
|---|
| 2026.09.09 | ₩378,473 | ₩379,114 | ₩373,796 | ₩375,988 | -0.66% | 144.9만 |
|---|
| 2026.09.08 | ₩386,290 | ₩387,025 | ₩380,237 | ₩381,399 | -1.27% | 128.7만 |
|---|
| 2026.09.04 | ₩390,699 | ₩391,915 | ₩386,103 | ₩387,880 | -0.72% | 121.7만 |
|---|
| 2026.09.03 | ₩384,860 | ₩394,013 | ₩384,392 | ₩392,637 | +2.02% | 130.2만 |
|---|
| 2026.09.02 | ₩376,803 | ₩382,869 | ₩375,908 | ₩380,905 | +1.09% | 118.2만 |
|---|
| 2026.09.01 | ₩376,415 | ₩380,384 | ₩372,661 | ₩375,934 | -0.13% | 196.1만 |
|---|
| 2026.08.31 | ₩384,526 | ₩385,488 | ₩380,544 | ₩383,925 | -0.16% | 107만 |
|---|
| 2026.08.28 | ₩391,247 | ₩396,672 | ₩386,089 | ₩387,679 | -0.91% | 157.3만 |
|---|
| 2026.08.27 | ₩386,690 | ₩392,463 | ₩384,686 | ₩390,499 | +0.98% | 130.7만 |
|---|
| 2026.08.26 | ₩381,079 | ₩384,980 | ₩379,970 | ₩383,016 | +0.51% | 95.3만 |
|---|
| 2026.08.25 | ₩383,591 | ₩384,272 | ₩378,834 | ₩382,963 | -0.16% | 104만 |
|---|
| 2026.08.24 | ₩381,640 | ₩382,067 | ₩377,391 | ₩379,569 | -0.54% | 137만 |
|---|
| 2026.08.21 | ₩383,350 | ₩386,116 | ₩380,638 | ₩383,003 | -0.09% | 248.4만 |
|---|
| 2026.08.20 | ₩383,898 | ₩386,958 | ₩377,885 | ₩378,713 | -1.35% | 148만 |
|---|
| 2026.08.19 | ₩390,512 | ₩393,572 | ₩387,105 | ₩388,641 | -0.48% | 131.1만 |
|---|
| 2026.08.18 | ₩388,013 | ₩389,309 | ₩385,341 | ₩385,982 | -0.52% | 150.8만 |
|---|
| 2026.08.17 | ₩399,772 | ₩400,613 | ₩393,986 | ₩394,160 | -1.40% | 130.3만 |
|---|
| 2026.08.14 | ₩403,513 | ₩403,834 | ₩398,689 | ₩399,932 | -0.89% | 98.8만 |
|---|
| 2026.08.13 | ₩398,142 | ₩405,103 | ₩397,220 | ₩402,658 | +1.13% | 148.3만 |
|---|
| 2026.08.12 | ₩398,142 | ₩398,248 | ₩392,623 | ₩394,734 | -0.86% | 108.2만 |
|---|
| 2026.08.11 | ₩397,928 | ₩398,115 | ₩389,951 | ₩391,728 | -1.56% | 126.6만 |
|---|
| 2026.08.10 | ₩395,135 | ₩398,876 | ₩393,852 | ₩395,750 | +0.16% | 123.9만 |
|---|
| 2026.08.07 | ₩392,663 | ₩397,073 | ₩390,659 | ₩395,950 | +0.84% | 130만 |
|---|
| 2026.08.06 | ₩391,781 | ₩394,267 | ₩387,746 | ₩389,096 | -0.69% | 149만 |
|---|
| 2026.08.05 | ₩400,547 | ₩402,137 | ₩390,833 | ₩391,300 | -2.31% | 208.7만 |
|---|
| 2026.08.04 | ₩378,005 | ₩396,792 | ₩377,805 | ₩393,585 | +4.12% | 449.7만 |
|---|
| 2026.08.03 | ₩361,677 | ₩374,999 | ₩361,343 | ₩373,703 | +3.32% | 208만 |
|---|
| 2026.07.31 | ₩355,277 | ₩361,036 | ₩345,322 | ₩358,363 | +0.87% | 249.3만 |
|---|
| 2026.07.30 | ₩343,291 | ₩352,137 | ₩341,341 | ₩351,295 | +2.33% | 203.6만 |
|---|
| 2026.07.29 | ₩349,171 | ₩353,099 | ₩333,885 | ₩334,312 | -4.26% | 263.2만 |
|---|
| 2026.07.28 | ₩348,168 | ₩353,313 | ₩343,772 | ₩350,640 | +0.71% | 176.5만 |
|---|
| 2026.07.27 | ₩356,586 | ₩357,308 | ₩343,746 | ₩348,182 | -2.36% | 158.9만 |
|---|
| 2026.07.24 | ₩347,447 | ₩354,742 | ₩345,763 | ₩347,941 | +0.14% | 180.3만 |
|---|
| 2026.07.23 | ₩349,037 | ₩353,540 | ₩342,971 | ₩347,474 | -0.45% | 186.9만 |
|---|
| 2026.07.22 | ₩359,673 | ₩364,510 | ₩359,205 | ₩360,729 | +0.29% | 110.6만 |
|---|
| 2026.07.21 | ₩359,312 | ₩363,160 | ₩356,226 | ₩362,158 | +0.79% | 123만 |
|---|
| 2026.07.20 | ₩360,461 | ₩362,786 | ₩352,564 | ₩353,473 | -1.94% | 159.3만 |
|---|
| 2026.07.17 | ₩353,446 | ₩360,996 | ₩351,509 | ₩355,063 | +0.46% | 178.5만 |
|---|
| 2026.07.16 | ₩369,467 | ₩371,912 | ₩362,172 | ₩366,434 | -0.82% | 151.3만 |
|---|
| 2026.07.15 | ₩371,552 | ₩373,649 | ₩365,779 | ₩372,407 | +0.23% | 153만 |
|---|
| 2026.07.14 | ₩366,982 | ₩370,362 | ₩363,775 | ₩368,291 | +0.36% | 160.6만 |
|---|
| 2026.07.13 | ₩369,347 | ₩371,471 | ₩362,706 | ₩364,403 | -1.34% | 148.8만 |
|---|
| 2026.07.10 | ₩368,973 | ₩373,823 | ₩363,214 | ₩373,035 | +1.10% | 136.4만 |
|---|
| 2026.07.09 | ₩362,332 | ₩369,053 | ₩359,766 | ₩368,505 | +1.70% | 138.8만 |
|---|
| 2026.07.08 | ₩356,319 | ₩360,662 | ₩351,028 | ₩359,566 | +0.91% | 179.7만 |
|---|
| 2026.07.07 | ₩366,808 | ₩367,877 | ₩359,419 | ₩362,853 | -1.08% | 166.1만 |
|---|
| 2026.07.06 | ₩364,590 | ₩370,082 | ₩362,920 | ₩368,532 | +1.08% | 142만 |
|---|
| 2026.07.02 | ₩362,987 | ₩368,452 | ₩352,177 | ₩359,179 | -1.05% | 268.7만 |
|---|
| 2026.07.01 | ₩359,726 | ₩366,207 | ₩355,972 | ₩360,755 | +0.29% | 166.1만 |
|---|
| 2026.06.30 | ₩354,342 | ₩364,163 | ₩354,088 | ₩361,664 | +2.07% | 135.7만 |
|---|
| 2026.06.29 | ₩347,915 | ₩355,023 | ₩341,875 | ₩354,261 | +1.82% | 137.4만 |
|---|
| 2026.06.26 | ₩337,198 | ₩348,102 | ₩334,539 | ₩336,250 | -0.28% | 189만 |
|---|
| 2026.06.25 | ₩351,763 | ₩352,351 | ₩338,628 | ₩344,106 | -2.18% | 189.6만 |
|---|
| 2026.06.24 | ₩346,565 | ₩353,339 | ₩340,472 | ₩343,559 | -0.87% | 167.9만 |
|---|
| 2026.06.23 | ₩344,440 | ₩353,192 | ₩342,597 | ₩344,694 | +0.07% | 196.9만 |
|---|
| 2026.06.22 | ₩365,819 | ₩369,454 | ₩359,058 | ₩360,849 | -1.36% | 159.5만 |
|---|
| 2026.06.18 | ₩365,900 | ₩366,487 | ₩360,368 | ₩364,269 | -0.45% | 159.2만 |
|---|
| 2026.06.17 | ₩369,053 | ₩370,175 | ₩351,389 | ₩354,021 | -4.07% | 220만 |
|---|
| 2026.06.16 | ₩374,077 | ₩375,373 | ₩367,156 | ₩367,850 | -1.66% | 147.1만 |
|---|
| 2026.06.15 | ₩370,402 | ₩377,257 | ₩370,229 | ₩374,424 | +1.09% | 337.2만 |
|---|
| 2026.06.12 | ₩354,502 | ₩359,633 | ₩346,391 | ₩355,785 | +0.36% | 257.6만 |
|---|
| 2026.06.11 | ₩337,933 | ₩353,446 | ₩332,041 | ₩350,373 | +3.68% | 331.3만 |
|---|
| 2026.06.10 | ₩344,868 | ₩352,017 | ₩333,377 | ₩333,604 | -3.27% | 327만 |
|---|
| 2026.06.09 | ₩359,646 | ₩364,189 | ₩329,449 | ₩350,159 | -2.64% | 378.6만 |
|---|
| 2026.06.08 | ₩359,259 | ₩362,172 | ₩352,017 | ₩353,460 | -1.61% | 232.8만 |
|---|
| 2026.06.05 | ₩373,409 | ₩374,237 | ₩348,088 | ₩350,827 | -6.05% | 485.1만 |
|---|
| 2026.06.04 | ₩373,449 | ₩382,749 | ₩372,500 | ₩380,891 | +1.99% | 120.3만 |
|---|
| 2026.06.03 | ₩382,682 | ₩383,697 | ₩375,867 | ₩376,843 | -1.53% | 204.4만 |
|---|
| 2026.06.02 | ₩381,052 | ₩386,156 | ₩380,704 | ₩384,860 | +1.00% | 114.8만 |
|---|
| 2026.06.01 | ₩378,794 | ₩386,036 | ₩377,765 | ₩383,297 | +1.19% | 184.1만 |
|---|
| 2026.05.29 | ₩379,609 | ₩382,816 | ₩377,845 | ₩380,344 | +0.19% | 226.7만 |
|---|
| 2026.05.28 | ₩371,218 | ₩378,754 | ₩369,935 | ₩378,019 | +1.83% | 160.7만 |
|---|
| 2026.05.27 | ₩372,474 | ₩373,128 | ₩368,692 | ₩371,952 | -0.14% | 187.8만 |
|---|
| 2026.05.26 | ₩371,298 | ₩374,358 | ₩368,879 | ₩371,979 | +0.18% | 171.4만 |
|---|
| 2026.05.22 | ₩365,726 | ₩369,708 | ₩363,241 | ₩364,884 | -0.23% | 189.9만 |
|---|
| 2026.05.21 | ₩354,943 | ₩364,109 | ₩352,952 | ₩361,089 | +1.73% | 232.3만 |
|---|
| 2026.05.20 | ₩350,814 | ₩359,766 | ₩348,489 | ₩358,965 | +2.32% | 208.2만 |
|---|
| 2026.05.19 | ₩349,852 | ₩353,901 | ₩345,162 | ₩348,342 | -0.43% | 293.8만 |
|---|
| 2026.05.18 | ₩357,188 | ₩359,486 | ₩347,901 | ₩355,250 | -0.54% | 303.1만 |
|---|
| 2026.05.15 | ₩360,354 | ₩362,759 | ₩354,622 | ₩356,226 | -1.15% | 232.3만 |
|---|
| 2026.05.14 | ₩363,481 | ₩372,046 | ₩363,347 | ₩369,988 | +1.79% | 203.4만 |
|---|
| 2026.05.13 | ₩355,972 | ₩363,722 | ₩351,669 | ₩361,544 | +1.57% | 173.8만 |
|---|
| 2026.05.12 | ₩353,914 | ₩356,533 | ₩346,418 | ₩355,678 | +0.50% | 247.8만 |
|---|
| 2026.05.11 | ₩353,366 | ₩359,446 | ₩353,259 | ₩357,121 | +1.06% | 149.9만 |
|---|
| 2026.05.08 | ₩351,135 | ₩355,611 | ₩350,734 | ₩354,836 | +1.05% | 147.9만 |
|---|
| 2026.05.07 | ₩351,683 | ₩353,206 | ₩344,093 | ₩346,578 | -1.45% | 241.6만 |
|---|
| 2026.05.06 | ₩342,129 | ₩351,041 | ₩341,661 | ₩349,999 | +2.30% | 203.8만 |
|---|
| 2026.05.05 | ₩333,350 | ₩337,773 | ₩333,043 | ₩335,982 | +0.79% | 154.3만 |
|---|
| 2026.05.04 | ₩331,065 | ₩333,885 | ₩323,770 | ₩328,340 | -0.82% | 201.8만 |
|---|
| 2026.05.01 | ₩332,776 | ₩337,786 | ₩331,760 | ₩332,014 | -0.23% | 219.8만 |
|---|
| 2026.04.30 | ₩324,131 | ₩330,838 | ₩318,545 | ₩329,195 | +1.56% | 260.1만 |
|---|
| 2026.04.29 | ₩319,173 | ₩320,844 | ₩315,726 | ₩320,149 | +0.31% | 171.8만 |
|---|
| 2026.04.28 | ₩320,443 | ₩321,846 | ₩316,969 | ₩320,296 | -0.05% | 187.8만 |
|---|
| 2026.04.27 | ₩322,434 | ₩325,654 | ₩321,284 | ₩325,093 | +0.82% | 132.7만 |
|---|
| 2026.04.24 | ₩319,213 | ₩324,157 | ₩316,915 | ₩323,543 | +1.36% | 224.2만 |
|---|
| 2026.04.23 | ₩317,663 | ₩321,699 | ₩308,190 | ₩316,167 | -0.47% | 310.1만 |
|---|
| 2026.04.22 | ₩317,436 | ₩320,563 | ₩316,287 | ₩320,269 | +0.89% | 243.9만 |
|---|
| 2026.04.21 | ₩319,026 | ₩320,456 | ₩308,911 | ₩310,902 | -2.55% | 284.2만 |
|---|
| 2026.04.20 | ₩317,142 | ₩318,679 | ₩313,642 | ₩317,116 | -0.01% | 208.5만 |
|---|
| 2026.04.17 | ₩313,909 | ₩322,100 | ₩313,361 | ₩318,986 | +1.62% | 353.5만 |
|---|
| 2026.04.16 | ₩307,321 | ₩309,633 | ₩304,101 | ₩308,150 | +0.27% | 210.7만 |
|---|
| 2026.04.15 | ₩300,093 | ₩306,399 | ₩298,743 | ₩305,985 | +1.96% | 279.9만 |
|---|
| 2026.04.14 | ₩290,472 | ₩299,157 | ₩290,472 | ₩298,863 | +2.89% | 276만 |
|---|
| 2026.04.13 | ₩277,819 | ₩288,722 | ₩276,790 | ₩288,495 | +3.84% | 247.4만 |
|---|
| 2026.04.10 | ₩282,722 | ₩283,537 | ₩279,195 | ₩280,277 | -0.86% | 391.7만 |
|---|
| 2026.04.09 | ₩275,053 | ₩282,709 | ₩273,770 | ₩281,226 | +2.24% | 259.5만 |
|---|
| 2026.04.08 | ₩276,897 | ₩277,738 | ₩271,231 | ₩276,456 | -0.16% | 516.6만 |
|---|
| 2026.04.07 | ₩253,901 | ₩257,268 | ₩247,420 | ₩256,974 | +1.21% | 365.9만 |
|---|
| 2026.04.06 | ₩253,072 | ₩257,549 | ₩252,765 | ₩256,520 | +1.36% | 237.8만 |
|---|
| 2026.04.02 | ₩242,263 | ₩255,424 | ₩240,780 | ₩253,340 | +4.57% | 372.4만 |
|---|
| 2026.04.01 | ₩251,148 | ₩256,426 | ₩250,200 | ₩252,725 | +0.63% | 344.6만 |
|---|
| 2026.03.31 | ₩234,874 | ₩248,436 | ₩233,898 | ₩247,046 | +5.18% | 498.4만 |
|---|
| 2026.03.30 | ₩236,210 | ₩236,504 | ₩224,532 | ₩227,418 | -3.72% | 382.8만 |
|---|
| 2026.03.27 | ₩239,270 | ₩239,443 | ₩228,741 | ₩229,890 | -3.92% | 487.6만 |
|---|
| 2026.03.26 | ₩250,440 | ₩253,834 | ₩242,129 | ₩242,530 | -3.16% | 325.4만 |
|---|
| 2026.03.25 | ₩258,230 | ₩260,836 | ₩253,179 | ₩256,092 | -0.83% | 263.4만 |
|---|
| 2026.03.24 | ₩249,839 | ₩256,520 | ₩248,222 | ₩251,950 | +0.85% | 382.8만 |
|---|
| 2026.03.23 | ₩258,230 | ₩263,495 | ₩253,620 | ₩255,224 | -1.16% | 742만 |
|---|
| 2026.03.20 | ₩256,907 | ₩257,014 | ₩243,078 | ₩247,354 | -3.72% | 530.7만 |
|---|
| 2026.03.19 | ₩255,464 | ₩262,626 | ₩253,393 | ₩258,885 | +1.34% | 521.5만 |
|---|
| 2026.03.18 | ₩269,347 | ₩270,977 | ₩260,662 | ₩261,009 | -3.10% | 327.3만 |
|---|
| 2026.03.17 | ₩274,291 | ₩276,803 | ₩271,498 | ₩272,380 | -0.70% | 275.3만 |
|---|
| 2026.03.16 | ₩269,561 | ₩273,917 | ₩268,064 | ₩270,256 | +0.26% | 369.6만 |
|---|
| 2026.03.13 | ₩270,723 | ₩274,505 | ₩261,317 | ₩262,359 | -3.09% | 511만 |
|---|
| 2026.03.12 | ₩273,436 | ₩274,091 | ₩266,942 | ₩267,116 | -2.31% | 404.2만 |
|---|
| 2026.03.11 | ₩281,573 | ₩284,606 | ₩276,309 | ₩279,983 | -0.56% | 300.5만 |
|---|
| 2026.03.10 | ₩281,854 | ₩288,895 | ₩278,153 | ₩281,012 | -0.30% | 396.1만 |
|---|
| 2026.03.09 | ₩267,931 | ₩284,566 | ₩263,080 | ₩282,642 | +5.49% | 576.3만 |
|---|
| 2026.03.06 | ₩276,710 | ₩280,103 | ₩272,126 | ₩275,480 | -0.44% | 438.1만 |
|---|
| 2026.03.05 | ₩287,907 | ₩292,316 | ₩279,662 | ₩287,132 | -0.27% | 500.9만 |
|---|
| 2026.03.04 | ₩287,492 | ₩294,374 | ₩285,021 | ₩291,755 | +1.48% | 306.4만 |
|---|
| 2026.03.03 | ₩279,115 | ₩288,869 | ₩272,233 | ₩285,862 | +2.42% | 617.9만 |
|---|
| 2026.03.02 | ₩283,938 | ₩296,632 | ₩283,110 | ₩293,706 | +3.44% | 286.6만 |
|---|
| 2026.02.27 | ₩289,510 | ₩294,401 | ₩287,760 | ₩293,599 | +1.41% | 272.1만 |
|---|
| 2026.02.26 | ₩303,099 | ₩303,099 | ₩291,448 | ₩297,901 | -1.71% | 291.9만 |
|---|
| 2026.02.25 | ₩299,144 | ₩303,674 | ₩299,144 | ₩302,965 | +1.28% | 154.4만 |
|---|
| 2026.02.24 | ₩288,628 | ₩296,832 | ₩286,370 | ₩295,710 | +2.45% | 249.8만 |
|---|
| 2026.02.23 | ₩296,432 | ₩299,304 | ₩286,838 | ₩289,443 | -2.36% | 295.9만 |
|---|
| 2026.02.20 | ₩289,443 | ₩299,304 | ₩288,882 | ₩298,556 | +3.15% | 518.4만 |
|---|
| 2026.02.19 | ₩291,728 | ₩294,695 | ₩288,775 | ₩292,530 | +0.27% | 240.3만 |
|---|
| 2026.02.18 | ₩292,049 | ₩298,556 | ₩290,526 | ₩294,948 | +0.99% | 244.7만 |
|---|
| 2026.02.17 | ₩287,158 | ₩293,185 | ₩281,613 | ₩290,566 | +1.19% | 329.7만 |
|---|
| 2026.02.13 | ₩289,216 | ₩295,055 | ₩283,938 | ₩289,163 | -0.02% | 312.2만 |
|---|
| 2026.02.12 | ₩306,039 | ₩307,482 | ₩287,893 | ₩289,056 | -5.55% | 351.1만 |
|---|
| 2026.02.11 | ₩309,045 | ₩309,940 | ₩299,505 | ₩303,139 | -1.91% | 200.3만 |
|---|
| 2026.02.10 | ₩307,134 | ₩309,259 | ₩302,792 | ₩303,286 | -1.25% | 159.6만 |
|---|
| 2026.02.09 | ₩300,039 | ₩308,430 | ₩298,596 | ₩305,945 | +1.97% | 200.3만 |
|---|
| 2026.02.06 | ₩290,085 | ₩303,781 | ₩289,363 | ₩301,709 | +4.01% | 272.6만 |
|---|
| 2026.02.05 | ₩289,764 | ₩293,225 | ₩283,096 | ₩285,234 | -1.56% | 684만 |
|---|
| 2026.02.04 | ₩302,124 | ₩303,527 | ₩290,860 | ₩296,579 | -1.84% | 488.6만 |
|---|
| 2026.02.03 | ₩310,087 | ₩310,983 | ₩293,893 | ₩301,081 | -2.90% | 421만 |
|---|
| 2026.02.02 | ₩301,375 | ₩310,996 | ₩301,242 | ₩309,058 | +2.55% | 181.1만 |
|---|
| 2026.01.30 | ₩304,515 | ₩307,669 | ₩298,222 | ₩304,609 | +0.03% | 315.4만 |
|---|
| 2026.01.29 | ₩310,662 | ₩311,544 | ₩295,336 | ₩307,508 | -1.02% | 346.3만 |
|---|
| 2026.01.28 | ₩311,677 | ₩312,786 | ₩307,589 | ₩309,700 | -0.63% | 184.4만 |
|---|
| 2026.01.27 | ₩307,883 | ₩311,063 | ₩307,161 | ₩309,860 | +0.64% | 156.3만 |
|---|
| 2026.01.26 | ₩303,126 | ₩307,896 | ₩302,444 | ₩306,159 | +1.00% | 166.6만 |
|---|
| 2026.01.23 | ₩300,146 | ₩303,847 | ₩298,903 | ₩301,442 | +0.43% | 170.4만 |
|---|
| 2026.01.22 | ₩302,658 | ₩304,315 | ₩298,770 | ₩301,309 | -0.45% | 242.4만 |
|---|
| 2026.01.21 | ₩289,604 | ₩301,162 | ₩287,706 | ₩296,819 | +2.49% | 419.4만 |
|---|
| 2026.01.20 | ₩292,249 | ₩296,619 | ₩285,796 | ₩287,105 | -1.76% | 433.7만 |
|---|
| 2026.01.16 | ₩308,658 | ₩309,352 | ₩303,954 | ₩305,865 | -0.90% | 172.7만 |
|---|
| 2026.01.15 | ₩310,087 | ₩311,263 | ₩305,852 | ₩307,001 | -1.00% | 211.3만 |
|---|
| 2026.01.14 | ₩305,491 | ₩306,386 | ₩299,024 | ₩304,662 | -0.27% | 298.1만 |
|---|
| 2026.01.13 | ₩311,597 | ₩312,372 | ₩306,065 | ₩309,179 | -0.78% | 208.8만 |
|---|
| 2026.01.12 | ₩305,250 | ₩312,452 | ₩305,237 | ₩311,277 | +1.97% | 152.4만 |
|---|
| 2026.01.09 | ₩305,290 | ₩311,437 | ₩303,433 | ₩309,753 | +1.46% | 227.3만 |
|---|
| 2026.01.08 | ₩303,112 | ₩305,518 | ₩301,349 | ₩304,048 | +0.31% | 153.4만 |
|---|
| 2026.01.07 | ₩307,709 | ₩310,087 | ₩303,981 | ₩304,342 | -1.09% | 217.6만 |
|---|
| 2026.01.06 | ₩302,217 | ₩307,949 | ₩302,017 | ₩307,321 | +1.69% | 179.3만 |
|---|
| 2026.01.05 | ₩300,480 | ₩304,221 | ₩300,293 | ₩302,017 | +0.51% | 196.8만 |
|---|
| 2026.01.02 | ₩299,438 | ₩300,948 | ₩291,875 | ₩296,151 | -1.10% | 284.4만 |
|---|
| 2025.12.31 | ₩301,656 | ₩301,937 | ₩294,494 | ₩294,775 | -2.28% | 175만 |
|---|
| 2025.12.30 | ₩302,244 | ₩303,700 | ₩301,148 | ₩301,496 | -0.25% | 145.3만 |
|---|
| 2025.12.29 | ₩302,458 | ₩304,582 | ₩300,480 | ₩302,805 | +0.11% | 154.7만 |
|---|
| 2025.12.26 | ₩306,653 | ₩307,989 | ₩304,863 | ₩306,146 | -0.17% | 131.5만 |
|---|
| 2025.12.24 | ₩303,286 | ₩307,108 | ₩303,126 | ₩306,493 | +1.06% | 89.5만 |
|---|
| 2025.12.23 | ₩298,155 | ₩303,754 | ₩298,128 | ₩303,446 | +1.77% | 141.5만 |
|---|
| 2025.12.22 | ₩298,556 | ₩300,373 | ₩296,913 | ₩299,598 | +0.35% | 155.1만 |
|---|
| 2025.12.19 | ₩289,230 | ₩294,948 | ₩289,096 | ₩294,213 | +1.72% | 186.8만 |
|---|
| 2025.12.18 | ₩288,161 | ₩292,062 | ₩284,767 | ₩286,731 | -0.50% | 306.3만 |
|---|
| 2025.12.17 | ₩291,394 | ₩292,102 | ₩280,170 | ₩280,237 | -3.83% | 408.9만 |
|---|
| 2025.12.16 | ₩290,566 | ₩292,971 | ₩285,221 | ₩290,098 | -0.16% | 335.4만 |
|---|
| 2025.12.15 | ₩299,184 | ₩299,197 | ₩290,846 | ₩292,704 | -2.17% | 266.5만 |
|---|
| 2025.12.12 | ₩302,645 | ₩303,540 | ₩290,726 | ₩294,080 | -2.83% | 452.8만 |
|---|
| 2025.12.11 | ₩298,877 | ₩304,262 | ₩294,948 | ₩304,074 | +1.74% | 521.5만 |
|---|
| 2025.12.10 | ₩295,616 | ₩303,928 | ₩293,973 | ₩301,950 | +2.14% | 290.1만 |
|---|
| 2025.12.09 | ₩296,458 | ₩299,384 | ₩295,804 | ₩296,325 | -0.05% | 199.5만 |
|---|
| 2025.12.08 | ₩301,108 | ₩301,148 | ₩294,494 | ₩297,260 | -1.28% | 249.1만 |
|---|
| 2025.12.05 | ₩299,799 | ₩303,567 | ₩298,623 | ₩300,012 | +0.07% | 244.5만 |
|---|
| 2025.12.04 | ₩299,705 | ₩299,745 | ₩294,561 | ₩298,703 | -0.33% | 564만 |
|---|
| 2025.12.03 | ₩293,706 | ₩299,278 | ₩292,517 | ₩297,941 | +1.44% | 435.4만 |
|---|
| 2025.12.02 | ₩295,443 | ₩297,928 | ₩292,129 | ₩294,922 | -0.18% | 218.5만 |
|---|
| 2025.12.01 | ₩291,501 | ₩296,966 | ₩291,381 | ₩293,465 | +0.67% | 194.6만 |
|---|
| 2025.11.28 | ₩294,347 | ₩297,861 | ₩293,920 | ₩297,607 | +1.11% | 118.5만 |
|---|
| 2025.11.26 | ₩290,379 | ₩295,550 | ₩289,270 | ₩292,944 | +0.88% | 228.9만 |
|---|
| 2025.11.25 | ₩279,222 | ₩288,695 | ₩274,117 | ₩287,239 | +2.87% | 297.4만 |
|---|
| 2025.11.24 | ₩272,020 | ₩281,012 | ₩270,710 | ₩279,502 | +2.75% | 277.9만 |
|---|
| 2025.11.21 | ₩262,880 | ₩274,264 | ₩257,722 | ₩267,811 | +1.88% | 713.4만 |
|---|
| 2025.11.20 | ₩285,381 | ₩288,642 | ₩259,393 | ₩260,181 | -8.83% | 948.6만 |
|---|
| 2025.11.19 | ₩270,416 | ₩278,500 | ₩267,984 | ₩272,754 | +0.86% | 447만 |
|---|
| 2025.11.18 | ₩272,140 | ₩275,921 | ₩264,457 | ₩269,815 | -0.85% | 862.6만 |
|---|
| 2025.11.17 | ₩281,814 | ₩286,891 | ₩272,300 | ₩276,683 | -1.82% | 434.3만 |
|---|
| 2025.11.14 | ₩276,442 | ₩289,483 | ₩273,690 | ₩284,767 | +3.01% | 448.5만 |
|---|
| 2025.11.13 | ₩296,325 | ₩296,685 | ₩283,123 | ₩285,127 | -3.78% | 522.4만 |
|---|
| 2025.11.12 | ₩302,017 | ₩302,177 | ₩296,926 | ₩299,999 | -0.67% | 248.5만 |
|---|
| 2025.11.11 | ₩295,697 | ₩300,413 | ₩294,133 | ₩299,518 | +1.29% | 499.9만 |
|---|
| 2025.11.10 | ₩292,396 | ₩298,650 | ₩289,630 | ₩297,514 | +1.75% | 313.7만 |
|---|
| 2025.11.07 | ₩280,584 | ₩284,660 | ₩272,086 | ₩284,553 | +1.41% | 690만 |
|---|
| 2025.11.06 | ₩291,875 | ₩293,038 | ₩281,840 | ₩283,751 | -2.78% | 369만 |
|---|
| 2025.11.05 | ₩290,058 | ₩297,661 | ₩289,029 | ₩293,372 | +1.14% | 550.5만 |
|---|
| 2025.11.04 | ₩291,675 | ₩296,699 | ₩289,604 | ₩290,699 | -0.33% | 328.9만 |
|---|
| 2025.11.03 | ₩304,315 | ₩304,502 | ₩296,819 | ₩301,269 | -1.00% | 269.2만 |
|---|
| 2025.10.31 | ₩303,700 | ₩303,754 | ₩296,111 | ₩299,625 | -1.34% | 364만 |
|---|
| 2025.10.30 | ₩302,471 | ₩305,103 | ₩297,073 | ₩297,166 | -1.75% | 365.3만 |
|---|
| 2025.10.29 | ₩308,925 | ₩310,248 | ₩301,148 | ₩307,188 | -0.56% | 426.7만 |
|---|
| 2025.10.28 | ₩306,814 | ₩309,259 | ₩303,887 | ₩306,720 | -0.03% | 256.2만 |
|---|
| 2025.10.27 | ₩301,255 | ₩304,890 | ₩300,440 | ₩304,462 | +1.06% | 413.3만 |
|---|
| 2025.10.24 | ₩293,091 | ₩295,670 | ₩292,102 | ₩293,960 | +0.30% | 248.3만 |
|---|
| 2025.10.23 | ₩282,682 | ₩288,521 | ₩282,415 | ₩287,065 | +1.55% | 243.7만 |
|---|
| 2025.10.22 | ₩287,733 | ₩287,733 | ₩276,549 | ₩282,335 | -1.88% | 333.6만 |
|---|
| 2025.10.21 | ₩287,118 | ₩289,109 | ₩285,274 | ₩286,771 | -0.12% | 202.3만 |
|---|
| 2025.10.20 | ₩282,054 | ₩288,201 | ₩282,001 | ₩286,998 | +1.75% | 184.8만 |
|---|
| 2025.10.17 | ₩272,447 | ₩280,130 | ₩270,857 | ₩278,487 | +2.22% | 338.2만 |
|---|
| 2025.10.16 | ₩281,907 | ₩284,246 | ₩269,641 | ₩274,104 | -2.77% | 365.6만 |
|---|
| 2025.10.15 | ₩281,974 | ₩286,250 | ₩272,153 | ₩279,876 | -0.74% | 277.3만 |
|---|
| 2025.10.14 | ₩269,975 | ₩280,798 | ₩264,964 | ₩276,322 | +2.35% | 321.4만 |
|---|
| 2025.10.13 | ₩274,451 | ₩279,262 | ₩273,409 | ₩277,351 | +1.06% | 253.6만 |
|---|
| 2025.10.10 | ₩289,951 | ₩292,249 | ₩265,031 | ₩265,365 | -8.48% | 628.4만 |
|---|