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 | ₩394,320 | ₩399,207 | ₩392,838 | ₩397,805 | +0.88% | 120.4만 |
| 2026.10.08 | ₩392,705 | ₩396,109 | ₩386,110 | ₩391,236 | -0.37% | 186.1만 |
| 2026.10.07 | ₩394,254 | ₩397,511 | ₩390,983 | ₩396,390 | +0.54% | 158.5만 |
| 2026.10.06 | ₩398,005 | ₩403,252 | ₩397,751 | ₩399,460 | +0.37% | 118.6만 |
| 2026.10.05 | ₩385,282 | ₩395,709 | ₩385,282 | ₩393,252 | +2.07% | 165.8만 |
| 2026.10.02 | ₩386,777 | ₩389,808 | ₩381,691 | ₩385,362 | -0.37% | 161.3만 |
| 2026.10.01 | ₩377,899 | ₩379,742 | ₩369,702 | ₩377,419 | -0.13% | 219.8만 |
| 2026.09.30 | ₩381,077 | ₩385,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,283 |
| -1.52% |
| 172.4만 |
| 2026.09.29 | ₩381,944 | ₩381,944 | ₩375,149 | ₩378,086 | -1.01% | 120.9만 |
|---|
| 2026.09.28 | ₩384,281 | ₩386,043 | ₩377,258 | ₩380,035 | -1.10% | 161.9만 |
|---|
| 2026.09.25 | ₩385,055 | ₩390,168 | ₩381,464 | ₩388,873 | +0.99% | 160.3만 |
|---|
| 2026.09.24 | ₩378,220 | ₩385,469 | ₩376,965 | ₩383,159 | +1.31% | 163.3만 |
|---|
| 2026.09.23 | ₩391,610 | ₩391,877 | ₩382,038 | ₩383,894 | -1.97% | 192만 |
|---|
| 2026.09.22 | ₩393,493 | ₩395,242 | ₩391,437 | ₩392,732 | -0.19% | 105.4만 |
|---|
| 2026.09.21 | ₩382,692 | ₩395,322 | ₩382,185 | ₩393,239 | +2.76% | 126.8만 |
|---|
| 2026.09.18 | ₩375,389 | ₩376,284 | ₩370,436 | ₩375,576 | +0.05% | 139.6만 |
|---|
| 2026.09.17 | ₩375,630 | ₩376,044 | ₩371,010 | ₩374,829 | -0.21% | 144.2만 |
|---|
| 2026.09.16 | ₩370,396 | ₩373,520 | ₩356,044 | ₩362,560 | -2.12% | 240.1만 |
|---|
| 2026.09.15 | ₩371,558 | ₩371,811 | ₩365,670 | ₩367,499 | -1.09% | 133.9만 |
|---|
| 2026.09.14 | ₩369,902 | ₩376,524 | ₩368,394 | ₩372,612 | +0.73% | 180.5만 |
|---|
| 2026.09.11 | ₩378,460 | ₩380,890 | ₩376,885 | ₩377,726 | -0.19% | 150.2만 |
|---|
| 2026.09.10 | ₩369,048 | ₩371,998 | ₩367,072 | ₩368,781 | -0.07% | 181.7만 |
|---|
| 2026.09.09 | ₩378,153 | ₩378,794 | ₩373,480 | ₩375,670 | -0.66% | 144.9만 |
|---|
| 2026.09.08 | ₩385,963 | ₩386,697 | ₩379,915 | ₩381,077 | -1.27% | 128.7만 |
|---|
| 2026.09.04 | ₩390,369 | ₩391,584 | ₩385,776 | ₩387,552 | -0.72% | 121.7만 |
|---|
| 2026.09.03 | ₩384,534 | ₩393,680 | ₩384,067 | ₩392,304 | +2.02% | 130.2만 |
|---|
| 2026.09.02 | ₩376,484 | ₩382,545 | ₩375,590 | ₩380,583 | +1.09% | 118.2만 |
|---|
| 2026.09.01 | ₩376,097 | ₩380,062 | ₩372,345 | ₩375,616 | -0.13% | 196.1만 |
|---|
| 2026.08.31 | ₩384,201 | ₩385,162 | ₩380,222 | ₩383,600 | -0.16% | 107만 |
|---|
| 2026.08.28 | ₩390,916 | ₩396,336 | ₩385,763 | ₩387,351 | -0.91% | 157.3만 |
|---|
| 2026.08.27 | ₩386,363 | ₩392,131 | ₩384,361 | ₩390,168 | +0.98% | 130.7만 |
|---|
| 2026.08.26 | ₩380,756 | ₩384,655 | ₩379,648 | ₩382,692 | +0.51% | 95.3만 |
|---|
| 2026.08.25 | ₩383,266 | ₩383,947 | ₩378,513 | ₩382,639 | -0.16% | 104만 |
|---|
| 2026.08.24 | ₩381,317 | ₩381,744 | ₩377,072 | ₩379,248 | -0.54% | 137만 |
|---|
| 2026.08.21 | ₩383,026 | ₩385,789 | ₩380,316 | ₩382,679 | -0.09% | 248.4만 |
|---|
| 2026.08.20 | ₩383,573 | ₩386,630 | ₩377,565 | ₩378,393 | -1.35% | 148만 |
|---|
| 2026.08.19 | ₩390,182 | ₩393,239 | ₩386,777 | ₩388,313 | -0.48% | 131.1만 |
|---|
| 2026.08.18 | ₩387,685 | ₩388,980 | ₩385,015 | ₩385,656 | -0.52% | 150.8만 |
|---|
| 2026.08.17 | ₩399,434 | ₩400,275 | ₩393,653 | ₩393,826 | -1.40% | 130.3만 |
|---|
| 2026.08.14 | ₩403,172 | ₩403,492 | ₩398,352 | ₩399,594 | -0.89% | 98.8만 |
|---|
| 2026.08.13 | ₩397,805 | ₩404,760 | ₩396,884 | ₩402,317 | +1.13% | 148.3만 |
|---|
| 2026.08.12 | ₩397,805 | ₩397,912 | ₩392,291 | ₩394,400 | -0.86% | 108.2만 |
|---|
| 2026.08.11 | ₩397,591 | ₩397,778 | ₩389,621 | ₩391,397 | -1.56% | 126.6만 |
|---|
| 2026.08.10 | ₩394,801 | ₩398,539 | ₩393,519 | ₩395,415 | +0.16% | 123.9만 |
|---|
| 2026.08.07 | ₩392,331 | ₩396,737 | ₩390,329 | ₩395,615 | +0.84% | 130만 |
|---|
| 2026.08.06 | ₩391,450 | ₩393,933 | ₩387,418 | ₩388,767 | -0.69% | 149만 |
|---|
| 2026.08.05 | ₩400,208 | ₩401,797 | ₩390,502 | ₩390,969 | -2.31% | 208.7만 |
|---|
| 2026.08.04 | ₩377,686 | ₩396,456 | ₩377,485 | ₩393,252 | +4.12% | 449.7만 |
|---|
| 2026.08.03 | ₩361,371 | ₩374,682 | ₩361,038 | ₩373,387 | +3.32% | 208만 |
|---|
| 2026.07.31 | ₩354,976 | ₩360,731 | ₩345,030 | ₩358,060 | +0.87% | 249.3만 |
|---|
| 2026.07.30 | ₩343,001 | ₩351,839 | ₩341,052 | ₩350,998 | +2.33% | 203.6만 |
|---|
| 2026.07.29 | ₩348,875 | ₩352,800 | ₩333,602 | ₩334,030 | -4.26% | 263.2만 |
|---|
| 2026.07.28 | ₩347,874 | ₩353,014 | ₩343,482 | ₩350,344 | +0.71% | 176.5만 |
|---|
| 2026.07.27 | ₩356,285 | ₩357,006 | ₩343,455 | ₩347,887 | -2.36% | 158.9만 |
|---|
| 2026.07.24 | ₩347,153 | ₩354,442 | ₩345,471 | ₩347,647 | +0.14% | 180.3만 |
|---|
| 2026.07.23 | ₩348,742 | ₩353,241 | ₩342,681 | ₩347,180 | -0.45% | 186.9만 |
|---|
| 2026.07.22 | ₩359,369 | ₩364,202 | ₩358,901 | ₩360,423 | +0.29% | 110.6만 |
|---|
| 2026.07.21 | ₩359,008 | ₩362,853 | ₩355,924 | ₩361,852 | +0.79% | 123만 |
|---|
| 2026.07.20 | ₩360,156 | ₩362,479 | ₩352,266 | ₩353,174 | -1.94% | 159.3만 |
|---|
| 2026.07.17 | ₩353,147 | ₩360,690 | ₩351,212 | ₩354,763 | +0.46% | 178.5만 |
|---|
| 2026.07.16 | ₩369,155 | ₩371,598 | ₩361,865 | ₩366,124 | -0.82% | 151.3만 |
|---|
| 2026.07.15 | ₩371,237 | ₩373,333 | ₩365,470 | ₩372,092 | +0.23% | 153만 |
|---|
| 2026.07.14 | ₩366,671 | ₩370,049 | ₩363,467 | ₩367,980 | +0.36% | 160.6만 |
|---|
| 2026.07.13 | ₩369,035 | ₩371,157 | ₩362,399 | ₩364,095 | -1.34% | 148.8만 |
|---|
| 2026.07.10 | ₩368,661 | ₩373,507 | ₩362,907 | ₩372,719 | +1.10% | 136.4만 |
|---|
| 2026.07.09 | ₩362,026 | ₩368,741 | ₩359,462 | ₩368,193 | +1.70% | 138.8만 |
|---|
| 2026.07.08 | ₩356,018 | ₩360,357 | ₩350,731 | ₩359,262 | +0.91% | 179.7만 |
|---|
| 2026.07.07 | ₩366,498 | ₩367,566 | ₩359,115 | ₩362,546 | -1.08% | 166.1만 |
|---|
| 2026.07.06 | ₩364,282 | ₩369,769 | ₩362,613 | ₩368,220 | +1.08% | 142만 |
|---|
| 2026.07.02 | ₩362,680 | ₩368,140 | ₩351,879 | ₩358,875 | -1.05% | 268.7만 |
|---|
| 2026.07.01 | ₩359,422 | ₩365,897 | ₩355,671 | ₩360,450 | +0.29% | 166.1만 |
|---|
| 2026.06.30 | ₩354,042 | ₩363,855 | ₩353,788 | ₩361,358 | +2.07% | 135.7만 |
|---|
| 2026.06.29 | ₩347,620 | ₩354,723 | ₩341,586 | ₩353,962 | +1.82% | 137.4만 |
|---|
| 2026.06.26 | ₩336,913 | ₩347,807 | ₩334,256 | ₩335,965 | -0.28% | 189만 |
|---|
| 2026.06.25 | ₩351,465 | ₩352,053 | ₩338,342 | ₩343,815 | -2.18% | 189.6만 |
|---|
| 2026.06.24 | ₩346,272 | ₩353,041 | ₩340,184 | ₩343,268 | -0.87% | 167.9만 |
|---|
| 2026.06.23 | ₩344,149 | ₩352,894 | ₩342,307 | ₩344,403 | +0.07% | 196.9만 |
|---|
| 2026.06.22 | ₩365,510 | ₩369,141 | ₩358,755 | ₩360,544 | -1.36% | 159.5만 |
|---|
| 2026.06.18 | ₩365,590 | ₩366,178 | ₩360,063 | ₩363,961 | -0.45% | 159.2만 |
|---|
| 2026.06.17 | ₩368,741 | ₩369,862 | ₩351,091 | ₩353,722 | -4.07% | 220만 |
|---|
| 2026.06.16 | ₩373,761 | ₩375,056 | ₩366,845 | ₩367,539 | -1.66% | 147.1만 |
|---|
| 2026.06.15 | ₩370,089 | ₩376,938 | ₩369,916 | ₩374,108 | +1.09% | 337.2만 |
|---|
| 2026.06.12 | ₩354,202 | ₩359,329 | ₩346,098 | ₩355,484 | +0.36% | 257.6만 |
|---|
| 2026.06.11 | ₩337,648 | ₩353,147 | ₩331,760 | ₩350,077 | +3.68% | 331.3만 |
|---|
| 2026.06.10 | ₩344,576 | ₩351,719 | ₩333,095 | ₩333,322 | -3.27% | 327만 |
|---|
| 2026.06.09 | ₩359,342 | ₩363,881 | ₩329,170 | ₩349,863 | -2.64% | 378.6만 |
|---|
| 2026.06.08 | ₩358,955 | ₩361,865 | ₩351,719 | ₩353,161 | -1.61% | 232.8만 |
|---|
| 2026.06.05 | ₩373,093 | ₩373,921 | ₩347,794 | ₩350,531 | -6.05% | 485.1만 |
|---|
| 2026.06.04 | ₩373,133 | ₩382,425 | ₩372,185 | ₩380,569 | +1.99% | 120.3만 |
|---|
| 2026.06.03 | ₩382,358 | ₩383,373 | ₩375,550 | ₩376,524 | -1.53% | 204.4만 |
|---|
| 2026.06.02 | ₩380,730 | ₩385,829 | ₩380,382 | ₩384,534 | +1.00% | 114.8만 |
|---|
| 2026.06.01 | ₩378,473 | ₩385,709 | ₩377,445 | ₩382,972 | +1.19% | 184.1만 |
|---|
| 2026.05.29 | ₩379,288 | ₩382,492 | ₩377,525 | ₩380,022 | +0.19% | 226.7만 |
|---|
| 2026.05.28 | ₩370,904 | ₩378,433 | ₩369,622 | ₩377,699 | +1.83% | 160.7만 |
|---|
| 2026.05.27 | ₩372,159 | ₩372,813 | ₩368,380 | ₩371,638 | -0.14% | 187.8만 |
|---|
| 2026.05.26 | ₩370,984 | ₩374,041 | ₩368,567 | ₩371,665 | +0.18% | 171.4만 |
|---|
| 2026.05.22 | ₩365,417 | ₩369,395 | ₩362,933 | ₩364,575 | -0.23% | 189.9만 |
|---|
| 2026.05.21 | ₩354,643 | ₩363,801 | ₩352,653 | ₩360,784 | +1.73% | 232.3만 |
|---|
| 2026.05.20 | ₩350,517 | ₩359,462 | ₩348,194 | ₩358,661 | +2.32% | 208.2만 |
|---|
| 2026.05.19 | ₩349,556 | ₩353,601 | ₩344,870 | ₩348,048 | -0.43% | 293.8만 |
|---|
| 2026.05.18 | ₩356,886 | ₩359,182 | ₩347,607 | ₩354,950 | -0.54% | 303.1만 |
|---|
| 2026.05.15 | ₩360,050 | ₩362,453 | ₩354,322 | ₩355,924 | -1.15% | 232.3만 |
|---|
| 2026.05.14 | ₩363,174 | ₩371,731 | ₩363,040 | ₩369,675 | +1.79% | 203.4만 |
|---|
| 2026.05.13 | ₩355,671 | ₩363,414 | ₩351,372 | ₩361,238 | +1.57% | 173.8만 |
|---|
| 2026.05.12 | ₩353,615 | ₩356,231 | ₩346,125 | ₩355,377 | +0.50% | 247.8만 |
|---|
| 2026.05.11 | ₩353,067 | ₩359,142 | ₩352,961 | ₩356,819 | +1.06% | 149.9만 |
|---|
| 2026.05.08 | ₩350,838 | ₩355,310 | ₩350,437 | ₩354,536 | +1.05% | 147.9만 |
|---|
| 2026.05.07 | ₩351,385 | ₩352,907 | ₩343,802 | ₩346,285 | -1.45% | 241.6만 |
|---|
| 2026.05.06 | ₩341,840 | ₩350,744 | ₩341,372 | ₩349,703 | +2.30% | 203.8만 |
|---|
| 2026.05.05 | ₩333,068 | ₩337,487 | ₩332,761 | ₩335,698 | +0.79% | 154.3만 |
|---|
| 2026.05.04 | ₩330,785 | ₩333,602 | ₩323,496 | ₩328,062 | -0.82% | 201.8만 |
|---|
| 2026.05.01 | ₩332,494 | ₩337,501 | ₩331,480 | ₩331,733 | -0.23% | 219.8만 |
|---|
| 2026.04.30 | ₩323,856 | ₩330,558 | ₩318,276 | ₩328,916 | +1.56% | 260.1만 |
|---|
| 2026.04.29 | ₩318,903 | ₩320,572 | ₩315,459 | ₩319,878 | +0.31% | 171.8만 |
|---|
| 2026.04.28 | ₩320,172 | ₩321,573 | ₩316,701 | ₩320,025 | -0.05% | 187.8만 |
|---|
| 2026.04.27 | ₩322,161 | ₩325,378 | ₩321,013 | ₩324,818 | +0.82% | 132.7만 |
|---|
| 2026.04.24 | ₩318,943 | ₩323,883 | ₩316,647 | ₩323,269 | +1.36% | 224.2만 |
|---|
| 2026.04.23 | ₩317,395 | ₩321,427 | ₩307,929 | ₩315,900 | -0.47% | 310.1만 |
|---|
| 2026.04.22 | ₩317,168 | ₩320,292 | ₩316,020 | ₩319,998 | +0.89% | 243.9만 |
|---|
| 2026.04.21 | ₩318,757 | ₩320,185 | ₩308,650 | ₩310,639 | -2.55% | 284.2만 |
|---|
| 2026.04.20 | ₩316,874 | ₩318,409 | ₩313,376 | ₩316,847 | -0.01% | 208.5만 |
|---|
| 2026.04.17 | ₩313,643 | ₩321,827 | ₩313,096 | ₩318,716 | +1.62% | 353.5만 |
|---|
| 2026.04.16 | ₩307,062 | ₩309,371 | ₩303,844 | ₩307,889 | +0.27% | 210.7만 |
|---|
| 2026.04.15 | ₩299,839 | ₩306,140 | ₩298,490 | ₩305,726 | +1.96% | 279.9만 |
|---|
| 2026.04.14 | ₩290,227 | ₩298,904 | ₩290,227 | ₩298,611 | +2.89% | 276만 |
|---|
| 2026.04.13 | ₩277,584 | ₩288,478 | ₩276,556 | ₩288,251 | +3.84% | 247.4만 |
|---|
| 2026.04.10 | ₩282,483 | ₩283,298 | ₩278,959 | ₩280,040 | -0.86% | 391.7만 |
|---|
| 2026.04.09 | ₩274,820 | ₩282,470 | ₩273,538 | ₩280,988 | +2.24% | 259.5만 |
|---|
| 2026.04.08 | ₩276,662 | ₩277,503 | ₩271,002 | ₩276,222 | -0.16% | 516.6만 |
|---|
| 2026.04.07 | ₩253,686 | ₩257,051 | ₩247,211 | ₩256,757 | +1.21% | 365.9만 |
|---|
| 2026.04.06 | ₩252,858 | ₩257,331 | ₩252,551 | ₩256,303 | +1.36% | 237.8만 |
|---|
| 2026.04.02 | ₩242,058 | ₩255,208 | ₩240,576 | ₩253,125 | +4.57% | 372.4만 |
|---|
| 2026.04.01 | ₩250,936 | ₩256,209 | ₩249,988 | ₩252,511 | +0.63% | 344.6만 |
|---|
| 2026.03.31 | ₩234,675 | ₩248,226 | ₩233,701 | ₩246,837 | +5.18% | 498.4만 |
|---|
| 2026.03.30 | ₩236,010 | ₩236,304 | ₩224,342 | ₩227,226 | -3.72% | 382.8만 |
|---|
| 2026.03.27 | ₩239,067 | ₩239,241 | ₩228,547 | ₩229,695 | -3.92% | 487.6만 |
|---|
| 2026.03.26 | ₩250,228 | ₩253,619 | ₩241,924 | ₩242,325 | -3.16% | 325.4만 |
|---|
| 2026.03.25 | ₩258,012 | ₩260,615 | ₩252,965 | ₩255,876 | -0.83% | 263.4만 |
|---|
| 2026.03.24 | ₩249,628 | ₩256,303 | ₩248,012 | ₩251,737 | +0.85% | 382.8만 |
|---|
| 2026.03.23 | ₩258,012 | ₩263,272 | ₩253,406 | ₩255,008 | -1.16% | 742만 |
|---|
| 2026.03.20 | ₩256,690 | ₩256,797 | ₩242,872 | ₩247,144 | -3.72% | 530.7만 |
|---|
| 2026.03.19 | ₩255,248 | ₩262,404 | ₩253,179 | ₩258,666 | +1.34% | 521.5만 |
|---|
| 2026.03.18 | ₩269,119 | ₩270,748 | ₩260,442 | ₩260,789 | -3.10% | 327.3만 |
|---|
| 2026.03.17 | ₩274,059 | ₩276,569 | ₩271,269 | ₩272,150 | -0.70% | 275.3만 |
|---|
| 2026.03.16 | ₩269,333 | ₩273,685 | ₩267,838 | ₩270,027 | +0.26% | 369.6만 |
|---|
| 2026.03.13 | ₩270,494 | ₩274,273 | ₩261,096 | ₩262,137 | -3.09% | 511만 |
|---|
| 2026.03.12 | ₩273,205 | ₩273,859 | ₩266,716 | ₩266,890 | -2.31% | 404.2만 |
|---|
| 2026.03.11 | ₩281,335 | ₩284,366 | ₩276,075 | ₩279,746 | -0.56% | 300.5만 |
|---|
| 2026.03.10 | ₩281,615 | ₩288,651 | ₩277,917 | ₩280,774 | -0.30% | 396.1만 |
|---|
| 2026.03.09 | ₩267,704 | ₩284,326 | ₩262,858 | ₩282,403 | +5.49% | 576.3만 |
|---|
| 2026.03.06 | ₩276,475 | ₩279,867 | ₩271,896 | ₩275,247 | -0.44% | 438.1만 |
|---|
| 2026.03.05 | ₩287,663 | ₩292,069 | ₩279,426 | ₩286,889 | -0.27% | 500.9만 |
|---|
| 2026.03.04 | ₩287,249 | ₩294,125 | ₩284,780 | ₩291,508 | +1.48% | 306.4만 |
|---|
| 2026.03.03 | ₩278,879 | ₩288,624 | ₩272,003 | ₩285,621 | +2.42% | 617.9만 |
|---|
| 2026.03.02 | ₩283,698 | ₩296,381 | ₩282,870 | ₩293,457 | +3.44% | 286.6만 |
|---|
| 2026.02.27 | ₩289,265 | ₩294,152 | ₩287,516 | ₩293,351 | +1.41% | 272.1만 |
|---|
| 2026.02.26 | ₩302,843 | ₩302,843 | ₩291,201 | ₩297,649 | -1.71% | 291.9만 |
|---|
| 2026.02.25 | ₩298,891 | ₩303,417 | ₩298,891 | ₩302,709 | +1.28% | 154.4만 |
|---|
| 2026.02.24 | ₩288,384 | ₩296,581 | ₩286,128 | ₩295,460 | +2.45% | 249.8만 |
|---|
| 2026.02.23 | ₩296,181 | ₩299,051 | ₩286,595 | ₩289,199 | -2.36% | 295.9만 |
|---|
| 2026.02.20 | ₩289,199 | ₩299,051 | ₩288,638 | ₩298,304 | +3.15% | 518.4만 |
|---|
| 2026.02.19 | ₩291,481 | ₩294,445 | ₩288,531 | ₩292,282 | +0.27% | 240.3만 |
|---|
| 2026.02.18 | ₩291,802 | ₩298,304 | ₩290,280 | ₩294,699 | +0.99% | 244.7만 |
|---|
| 2026.02.17 | ₩286,916 | ₩292,937 | ₩281,375 | ₩290,320 | +1.19% | 329.7만 |
|---|
| 2026.02.13 | ₩288,972 | ₩294,806 | ₩283,698 | ₩288,918 | -0.02% | 312.2만 |
|---|
| 2026.02.12 | ₩305,780 | ₩307,222 | ₩287,650 | ₩288,811 | -5.55% | 351.1만 |
|---|
| 2026.02.11 | ₩308,784 | ₩309,678 | ₩299,251 | ₩302,883 | -1.91% | 200.3만 |
|---|
| 2026.02.10 | ₩306,875 | ₩308,997 | ₩302,536 | ₩303,030 | -1.25% | 159.6만 |
|---|
| 2026.02.09 | ₩299,785 | ₩308,170 | ₩298,344 | ₩305,686 | +1.97% | 200.3만 |
|---|
| 2026.02.06 | ₩289,839 | ₩303,524 | ₩289,118 | ₩301,454 | +4.01% | 272.6만 |
|---|
| 2026.02.05 | ₩289,519 | ₩292,977 | ₩282,857 | ₩284,993 | -1.56% | 684만 |
|---|
| 2026.02.04 | ₩301,868 | ₩303,270 | ₩290,614 | ₩296,328 | -1.84% | 488.6만 |
|---|
| 2026.02.03 | ₩309,825 | ₩310,720 | ₩293,644 | ₩300,827 | -2.90% | 421만 |
|---|
| 2026.02.02 | ₩301,121 | ₩310,733 | ₩300,987 | ₩308,797 | +2.55% | 181.1만 |
|---|
| 2026.01.30 | ₩304,258 | ₩307,409 | ₩297,970 | ₩304,351 | +0.03% | 315.4만 |
|---|
| 2026.01.29 | ₩310,399 | ₩311,280 | ₩295,086 | ₩307,248 | -1.02% | 346.3만 |
|---|
| 2026.01.28 | ₩311,414 | ₩312,522 | ₩307,329 | ₩309,438 | -0.63% | 184.4만 |
|---|
| 2026.01.27 | ₩307,622 | ₩310,800 | ₩306,901 | ₩309,598 | +0.64% | 156.3만 |
|---|
| 2026.01.26 | ₩302,869 | ₩307,636 | ₩302,189 | ₩305,900 | +1.00% | 166.6만 |
|---|
| 2026.01.23 | ₩299,892 | ₩303,590 | ₩298,651 | ₩301,187 | +0.43% | 170.4만 |
|---|
| 2026.01.22 | ₩302,402 | ₩304,058 | ₩298,517 | ₩301,054 | -0.45% | 242.4만 |
|---|
| 2026.01.21 | ₩289,359 | ₩300,907 | ₩287,463 | ₩296,568 | +2.49% | 419.4만 |
|---|
| 2026.01.20 | ₩292,002 | ₩296,368 | ₩285,554 | ₩286,862 | -1.76% | 433.7만 |
|---|
| 2026.01.16 | ₩308,397 | ₩309,091 | ₩303,697 | ₩305,606 | -0.90% | 172.7만 |
|---|
| 2026.01.15 | ₩309,825 | ₩311,000 | ₩305,593 | ₩306,741 | -1.00% | 211.3만 |
|---|
| 2026.01.14 | ₩305,232 | ₩306,127 | ₩298,771 | ₩304,405 | -0.27% | 298.1만 |
|---|
| 2026.01.13 | ₩311,334 | ₩312,108 | ₩305,807 | ₩308,917 | -0.78% | 208.8만 |
|---|
| 2026.01.12 | ₩304,992 | ₩312,188 | ₩304,979 | ₩311,013 | +1.97% | 152.4만 |
|---|
| 2026.01.09 | ₩305,032 | ₩311,173 | ₩303,176 | ₩309,491 | +1.46% | 227.3만 |
|---|
| 2026.01.08 | ₩302,856 | ₩305,259 | ₩301,094 | ₩303,791 | +0.31% | 153.4만 |
|---|
| 2026.01.07 | ₩307,449 | ₩309,825 | ₩303,724 | ₩304,084 | -1.09% | 217.6만 |
|---|
| 2026.01.06 | ₩301,962 | ₩307,689 | ₩301,761 | ₩307,062 | +1.69% | 179.3만 |
|---|
| 2026.01.05 | ₩300,226 | ₩303,964 | ₩300,039 | ₩301,761 | +0.51% | 196.8만 |
|---|
| 2026.01.02 | ₩299,185 | ₩300,693 | ₩291,628 | ₩295,900 | -1.10% | 284.4만 |
|---|
| 2025.12.31 | ₩301,401 | ₩301,681 | ₩294,245 | ₩294,525 | -2.28% | 175만 |
|---|
| 2025.12.30 | ₩301,988 | ₩303,444 | ₩300,894 | ₩301,241 | -0.25% | 145.3만 |
|---|
| 2025.12.29 | ₩302,202 | ₩304,325 | ₩300,226 | ₩302,549 | +0.11% | 154.7만 |
|---|
| 2025.12.26 | ₩306,394 | ₩307,729 | ₩304,605 | ₩305,887 | -0.17% | 131.5만 |
|---|
| 2025.12.24 | ₩303,030 | ₩306,848 | ₩302,869 | ₩306,234 | +1.06% | 89.5만 |
|---|
| 2025.12.23 | ₩297,903 | ₩303,497 | ₩297,876 | ₩303,190 | +1.77% | 141.5만 |
|---|
| 2025.12.22 | ₩298,304 | ₩300,119 | ₩296,661 | ₩299,345 | +0.35% | 155.1만 |
|---|
| 2025.12.19 | ₩288,985 | ₩294,699 | ₩288,851 | ₩293,965 | +1.72% | 186.8만 |
|---|
| 2025.12.18 | ₩287,917 | ₩291,815 | ₩284,526 | ₩286,488 | -0.50% | 306.3만 |
|---|
| 2025.12.17 | ₩291,148 | ₩291,855 | ₩279,933 | ₩280,000 | -3.83% | 408.9만 |
|---|
| 2025.12.16 | ₩290,320 | ₩292,723 | ₩284,980 | ₩289,853 | -0.16% | 335.4만 |
|---|
| 2025.12.15 | ₩298,931 | ₩298,944 | ₩290,600 | ₩292,456 | -2.17% | 266.5만 |
|---|
| 2025.12.12 | ₩302,389 | ₩303,283 | ₩290,480 | ₩293,831 | -2.83% | 452.8만 |
|---|
| 2025.12.11 | ₩298,624 | ₩304,004 | ₩294,699 | ₩303,817 | +1.74% | 521.5만 |
|---|
| 2025.12.10 | ₩295,366 | ₩303,670 | ₩293,724 | ₩301,695 | +2.14% | 290.1만 |
|---|
| 2025.12.09 | ₩296,208 | ₩299,131 | ₩295,553 | ₩296,074 | -0.05% | 199.5만 |
|---|
| 2025.12.08 | ₩300,854 | ₩300,894 | ₩294,245 | ₩297,009 | -1.28% | 249.1만 |
|---|
| 2025.12.05 | ₩299,545 | ₩303,310 | ₩298,370 | ₩299,759 | +0.07% | 244.5만 |
|---|
| 2025.12.04 | ₩299,452 | ₩299,492 | ₩294,312 | ₩298,450 | -0.33% | 564만 |
|---|
| 2025.12.03 | ₩293,457 | ₩299,024 | ₩292,269 | ₩297,689 | +1.44% | 435.4만 |
|---|
| 2025.12.02 | ₩295,193 | ₩297,676 | ₩291,882 | ₩294,672 | -0.18% | 218.5만 |
|---|
| 2025.12.01 | ₩291,255 | ₩296,715 | ₩291,134 | ₩293,217 | +0.67% | 194.6만 |
|---|
| 2025.11.28 | ₩294,098 | ₩297,609 | ₩293,671 | ₩297,356 | +1.11% | 118.5만 |
|---|
| 2025.11.26 | ₩290,133 | ₩295,300 | ₩289,025 | ₩292,696 | +0.88% | 228.9만 |
|---|
| 2025.11.25 | ₩278,985 | ₩288,451 | ₩273,885 | ₩286,996 | +2.87% | 297.4만 |
|---|
| 2025.11.24 | ₩271,789 | ₩280,774 | ₩270,481 | ₩279,266 | +2.75% | 277.9만 |
|---|
| 2025.11.21 | ₩262,658 | ₩274,032 | ₩257,504 | ₩267,584 | +1.88% | 713.4만 |
|---|
| 2025.11.20 | ₩285,140 | ₩288,398 | ₩259,173 | ₩259,961 | -8.83% | 948.6만 |
|---|
| 2025.11.19 | ₩270,187 | ₩278,264 | ₩267,758 | ₩272,524 | +0.86% | 447만 |
|---|
| 2025.11.18 | ₩271,910 | ₩275,688 | ₩264,233 | ₩269,587 | -0.85% | 862.6만 |
|---|
| 2025.11.17 | ₩281,575 | ₩286,649 | ₩272,070 | ₩276,449 | -1.82% | 434.3만 |
|---|
| 2025.11.14 | ₩276,208 | ₩289,239 | ₩273,458 | ₩284,526 | +3.01% | 448.5만 |
|---|
| 2025.11.13 | ₩296,074 | ₩296,434 | ₩282,884 | ₩284,886 | -3.78% | 522.4만 |
|---|
| 2025.11.12 | ₩301,761 | ₩301,922 | ₩296,675 | ₩299,745 | -0.67% | 248.5만 |
|---|
| 2025.11.11 | ₩295,447 | ₩300,159 | ₩293,885 | ₩299,265 | +1.29% | 499.9만 |
|---|
| 2025.11.10 | ₩292,149 | ₩298,397 | ₩289,385 | ₩297,262 | +1.75% | 313.7만 |
|---|
| 2025.11.07 | ₩280,347 | ₩284,419 | ₩271,856 | ₩284,312 | +1.41% | 690만 |
|---|
| 2025.11.06 | ₩291,628 | ₩292,790 | ₩281,602 | ₩283,511 | -2.78% | 369만 |
|---|
| 2025.11.05 | ₩289,813 | ₩297,409 | ₩288,785 | ₩293,124 | +1.14% | 550.5만 |
|---|
| 2025.11.04 | ₩291,428 | ₩296,448 | ₩289,359 | ₩290,453 | -0.33% | 328.9만 |
|---|
| 2025.11.03 | ₩304,058 | ₩304,245 | ₩296,568 | ₩301,014 | -1.00% | 269.2만 |
|---|
| 2025.10.31 | ₩303,444 | ₩303,497 | ₩295,860 | ₩299,372 | -1.34% | 364만 |
|---|
| 2025.10.30 | ₩302,215 | ₩304,845 | ₩296,822 | ₩296,915 | -1.75% | 365.3만 |
|---|
| 2025.10.29 | ₩308,664 | ₩309,985 | ₩300,894 | ₩306,928 | -0.56% | 426.7만 |
|---|
| 2025.10.28 | ₩306,554 | ₩308,997 | ₩303,630 | ₩306,461 | -0.03% | 256.2만 |
|---|
| 2025.10.27 | ₩301,000 | ₩304,632 | ₩300,186 | ₩304,204 | +1.06% | 413.3만 |
|---|
| 2025.10.24 | ₩292,843 | ₩295,420 | ₩291,855 | ₩293,711 | +0.30% | 248.3만 |
|---|
| 2025.10.23 | ₩282,443 | ₩288,277 | ₩282,176 | ₩286,822 | +1.55% | 243.7만 |
|---|
| 2025.10.22 | ₩287,490 | ₩287,490 | ₩276,315 | ₩282,096 | -1.88% | 333.6만 |
|---|
| 2025.10.21 | ₩286,876 | ₩288,865 | ₩285,033 | ₩286,528 | -0.12% | 202.3만 |
|---|
| 2025.10.20 | ₩281,816 | ₩287,957 | ₩281,762 | ₩286,755 | +1.75% | 184.8만 |
|---|
| 2025.10.17 | ₩272,217 | ₩279,893 | ₩270,628 | ₩278,251 | +2.22% | 338.2만 |
|---|
| 2025.10.16 | ₩281,669 | ₩284,005 | ₩269,413 | ₩273,872 | -2.77% | 365.6만 |
|---|
| 2025.10.15 | ₩281,736 | ₩286,008 | ₩271,923 | ₩279,640 | -0.74% | 277.3만 |
|---|
| 2025.10.14 | ₩269,747 | ₩280,561 | ₩264,740 | ₩276,088 | +2.35% | 321.4만 |
|---|
| 2025.10.13 | ₩274,219 | ₩279,025 | ₩273,178 | ₩277,116 | +1.06% | 253.6만 |
|---|
| 2025.10.10 | ₩289,706 | ₩292,002 | ₩264,807 | ₩265,141 | -8.48% | 628.4만 |
|---|