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 | ₩394,255 | ₩399,141 | ₩392,774 | ₩397,739 | +0.88% | 120.4만 |
| 2026.10.08 | ₩392,640 | ₩396,044 | ₩386,046 | ₩391,172 | -0.37% | 186.1만 |
| 2026.10.07 | ₩394,189 | ₩397,446 | ₩390,918 | ₩396,324 | +0.54% | 158.5만 |
| 2026.10.06 | ₩397,940 | ₩403,185 | ₩397,686 | ₩399,394 | +0.37% | 118.6만 |
| 2026.10.05 | ₩385,219 | ₩395,644 | ₩385,219 | ₩393,188 | +2.07% | 165.8만 |
| 2026.10.02 | ₩386,714 | ₩389,744 | ₩381,628 | ₩385,299 | -0.37% | 161.3만 |
| 2026.10.01 | ₩377,837 | ₩379,679 | ₩369,641 | ₩377,356 | -0.13% | 219.8만 |
| 2026.09.30 | ₩381,014 | ₩385,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,221 |
| -1.52% |
| 172.4만 |
| 2026.09.29 | ₩381,882 | ₩381,882 | ₩375,087 | ₩378,024 | -1.01% | 120.9만 |
|---|
| 2026.09.28 | ₩384,217 | ₩385,979 | ₩377,196 | ₩379,973 | -1.10% | 161.9만 |
|---|
| 2026.09.25 | ₩384,992 | ₩390,104 | ₩381,401 | ₩388,809 | +0.99% | 160.3만 |
|---|
| 2026.09.24 | ₩378,157 | ₩385,405 | ₩376,903 | ₩383,096 | +1.31% | 163.3만 |
|---|
| 2026.09.23 | ₩391,546 | ₩391,813 | ₩381,975 | ₩383,830 | -1.97% | 192만 |
|---|
| 2026.09.22 | ₩393,428 | ₩395,176 | ₩391,372 | ₩392,667 | -0.19% | 105.4만 |
|---|
| 2026.09.21 | ₩382,629 | ₩395,256 | ₩382,122 | ₩393,174 | +2.76% | 126.8만 |
|---|
| 2026.09.18 | ₩375,327 | ₩376,222 | ₩370,375 | ₩375,514 | +0.05% | 139.6만 |
|---|
| 2026.09.17 | ₩375,568 | ₩375,982 | ₩370,949 | ₩374,767 | -0.21% | 144.2만 |
|---|
| 2026.09.16 | ₩370,335 | ₩373,459 | ₩355,986 | ₩362,500 | -2.12% | 240.1만 |
|---|
| 2026.09.15 | ₩371,497 | ₩371,750 | ₩365,610 | ₩367,439 | -1.09% | 133.9만 |
|---|
| 2026.09.14 | ₩369,841 | ₩376,462 | ₩368,333 | ₩372,551 | +0.73% | 180.5만 |
|---|
| 2026.09.11 | ₩378,398 | ₩380,827 | ₩376,822 | ₩377,663 | -0.19% | 150.2만 |
|---|
| 2026.09.10 | ₩368,987 | ₩371,937 | ₩367,012 | ₩368,720 | -0.07% | 181.7만 |
|---|
| 2026.09.09 | ₩378,091 | ₩378,731 | ₩373,419 | ₩375,608 | -0.66% | 144.9만 |
|---|
| 2026.09.08 | ₩385,899 | ₩386,634 | ₩379,853 | ₩381,014 | -1.27% | 128.7만 |
|---|
| 2026.09.04 | ₩390,304 | ₩391,519 | ₩385,712 | ₩387,488 | -0.72% | 121.7만 |
|---|
| 2026.09.03 | ₩384,471 | ₩393,615 | ₩384,004 | ₩392,240 | +2.02% | 130.2만 |
|---|
| 2026.09.02 | ₩376,422 | ₩382,482 | ₩375,528 | ₩380,520 | +1.09% | 118.2만 |
|---|
| 2026.09.01 | ₩376,035 | ₩379,999 | ₩372,284 | ₩375,554 | -0.13% | 196.1만 |
|---|
| 2026.08.31 | ₩384,137 | ₩385,098 | ₩380,160 | ₩383,537 | -0.16% | 107만 |
|---|
| 2026.08.28 | ₩390,852 | ₩396,271 | ₩385,699 | ₩387,288 | -0.91% | 157.3만 |
|---|
| 2026.08.27 | ₩386,300 | ₩392,066 | ₩384,298 | ₩390,104 | +0.98% | 130.7만 |
|---|
| 2026.08.26 | ₩380,694 | ₩384,591 | ₩379,586 | ₩382,629 | +0.51% | 95.3만 |
|---|
| 2026.08.25 | ₩383,203 | ₩383,884 | ₩378,451 | ₩382,576 | -0.16% | 104만 |
|---|
| 2026.08.24 | ₩381,254 | ₩381,681 | ₩377,009 | ₩379,185 | -0.54% | 137만 |
|---|
| 2026.08.21 | ₩382,963 | ₩385,726 | ₩380,253 | ₩382,616 | -0.09% | 248.4만 |
|---|
| 2026.08.20 | ₩383,510 | ₩386,567 | ₩377,503 | ₩378,331 | -1.35% | 148만 |
|---|
| 2026.08.19 | ₩390,117 | ₩393,174 | ₩386,714 | ₩388,249 | -0.48% | 131.1만 |
|---|
| 2026.08.18 | ₩387,621 | ₩388,916 | ₩384,952 | ₩385,592 | -0.52% | 150.8만 |
|---|
| 2026.08.17 | ₩399,368 | ₩400,209 | ₩393,588 | ₩393,761 | -1.40% | 130.3만 |
|---|
| 2026.08.14 | ₩403,105 | ₩403,426 | ₩398,287 | ₩399,528 | -0.89% | 98.8만 |
|---|
| 2026.08.13 | ₩397,739 | ₩404,694 | ₩396,818 | ₩402,251 | +1.13% | 148.3만 |
|---|
| 2026.08.12 | ₩397,739 | ₩397,846 | ₩392,226 | ₩394,335 | -0.86% | 108.2만 |
|---|
| 2026.08.11 | ₩397,526 | ₩397,713 | ₩389,557 | ₩391,332 | -1.56% | 126.6만 |
|---|
| 2026.08.10 | ₩394,736 | ₩398,473 | ₩393,455 | ₩395,350 | +0.16% | 123.9만 |
|---|
| 2026.08.07 | ₩392,266 | ₩396,671 | ₩390,264 | ₩395,550 | +0.84% | 130만 |
|---|
| 2026.08.06 | ₩391,385 | ₩393,868 | ₩387,354 | ₩388,703 | -0.69% | 149만 |
|---|
| 2026.08.05 | ₩400,142 | ₩401,730 | ₩390,438 | ₩390,905 | -2.31% | 208.7만 |
|---|
| 2026.08.04 | ₩377,623 | ₩396,391 | ₩377,423 | ₩393,188 | +4.12% | 449.7만 |
|---|
| 2026.08.03 | ₩361,312 | ₩374,620 | ₩360,978 | ₩373,325 | +3.32% | 208만 |
|---|
| 2026.07.31 | ₩354,918 | ₩360,671 | ₩344,973 | ₩358,001 | +0.87% | 249.3만 |
|---|
| 2026.07.30 | ₩342,945 | ₩351,781 | ₩340,996 | ₩350,940 | +2.33% | 203.6만 |
|---|
| 2026.07.29 | ₩348,818 | ₩352,742 | ₩333,547 | ₩333,974 | -4.26% | 263.2만 |
|---|
| 2026.07.28 | ₩347,817 | ₩352,956 | ₩343,425 | ₩350,286 | +0.71% | 176.5만 |
|---|
| 2026.07.27 | ₩356,226 | ₩356,947 | ₩343,398 | ₩347,830 | -2.36% | 158.9만 |
|---|
| 2026.07.24 | ₩347,096 | ₩354,384 | ₩345,414 | ₩347,590 | +0.14% | 180.3만 |
|---|
| 2026.07.23 | ₩348,684 | ₩353,183 | ₩342,624 | ₩347,123 | -0.45% | 186.9만 |
|---|
| 2026.07.22 | ₩359,310 | ₩364,142 | ₩358,842 | ₩360,364 | +0.29% | 110.6만 |
|---|
| 2026.07.21 | ₩358,949 | ₩362,793 | ₩355,866 | ₩361,792 | +0.79% | 123만 |
|---|
| 2026.07.20 | ₩360,097 | ₩362,420 | ₩352,208 | ₩353,116 | -1.94% | 159.3만 |
|---|
| 2026.07.17 | ₩353,089 | ₩360,631 | ₩351,154 | ₩354,704 | +0.46% | 178.5만 |
|---|
| 2026.07.16 | ₩369,094 | ₩371,537 | ₩361,806 | ₩366,064 | -0.82% | 151.3만 |
|---|
| 2026.07.15 | ₩371,176 | ₩373,272 | ₩365,410 | ₩372,030 | +0.23% | 153만 |
|---|
| 2026.07.14 | ₩366,611 | ₩369,988 | ₩363,407 | ₩367,919 | +0.36% | 160.6만 |
|---|
| 2026.07.13 | ₩368,974 | ₩371,096 | ₩362,340 | ₩364,035 | -1.34% | 148.8만 |
|---|
| 2026.07.10 | ₩368,600 | ₩373,445 | ₩362,847 | ₩372,658 | +1.10% | 136.4만 |
|---|
| 2026.07.09 | ₩361,966 | ₩368,680 | ₩359,403 | ₩368,133 | +1.70% | 138.8만 |
|---|
| 2026.07.08 | ₩355,959 | ₩360,297 | ₩350,673 | ₩359,203 | +0.91% | 179.7만 |
|---|
| 2026.07.07 | ₩366,438 | ₩367,505 | ₩359,056 | ₩362,486 | -1.08% | 166.1만 |
|---|
| 2026.07.06 | ₩364,222 | ₩369,708 | ₩362,553 | ₩368,159 | +1.08% | 142만 |
|---|
| 2026.07.02 | ₩362,620 | ₩368,079 | ₩351,821 | ₩358,816 | -1.05% | 268.7만 |
|---|
| 2026.07.01 | ₩359,363 | ₩365,837 | ₩355,612 | ₩360,391 | +0.29% | 166.1만 |
|---|
| 2026.06.30 | ₩353,984 | ₩363,795 | ₩353,730 | ₩361,298 | +2.07% | 135.7만 |
|---|
| 2026.06.29 | ₩347,563 | ₩354,664 | ₩341,530 | ₩353,903 | +1.82% | 137.4만 |
|---|
| 2026.06.26 | ₩336,858 | ₩347,750 | ₩334,201 | ₩335,910 | -0.28% | 189만 |
|---|
| 2026.06.25 | ₩351,407 | ₩351,995 | ₩338,286 | ₩343,759 | -2.18% | 189.6만 |
|---|
| 2026.06.24 | ₩346,215 | ₩352,982 | ₩340,128 | ₩343,211 | -0.87% | 167.9만 |
|---|
| 2026.06.23 | ₩344,092 | ₩352,836 | ₩342,250 | ₩344,346 | +0.07% | 196.9만 |
|---|
| 2026.06.22 | ₩365,450 | ₩369,080 | ₩358,696 | ₩360,484 | -1.36% | 159.5만 |
|---|
| 2026.06.18 | ₩365,530 | ₩366,117 | ₩360,004 | ₩363,901 | -0.45% | 159.2만 |
|---|
| 2026.06.17 | ₩368,680 | ₩369,801 | ₩351,034 | ₩353,663 | -4.07% | 220만 |
|---|
| 2026.06.16 | ₩373,699 | ₩374,994 | ₩366,785 | ₩367,479 | -1.66% | 147.1만 |
|---|
| 2026.06.15 | ₩370,028 | ₩376,876 | ₩369,855 | ₩374,046 | +1.09% | 337.2만 |
|---|
| 2026.06.12 | ₩354,144 | ₩359,269 | ₩346,041 | ₩355,425 | +0.36% | 257.6만 |
|---|
| 2026.06.11 | ₩337,592 | ₩353,089 | ₩331,705 | ₩350,019 | +3.68% | 331.3만 |
|---|
| 2026.06.10 | ₩344,520 | ₩351,661 | ₩333,040 | ₩333,267 | -3.27% | 327만 |
|---|
| 2026.06.09 | ₩359,283 | ₩363,821 | ₩329,116 | ₩349,806 | -2.64% | 378.6만 |
|---|
| 2026.06.08 | ₩358,896 | ₩361,806 | ₩351,661 | ₩353,103 | -1.61% | 232.8만 |
|---|
| 2026.06.05 | ₩373,032 | ₩373,859 | ₩347,737 | ₩350,473 | -6.05% | 485.1만 |
|---|
| 2026.06.04 | ₩373,072 | ₩382,362 | ₩372,124 | ₩380,507 | +1.99% | 120.3만 |
|---|
| 2026.06.03 | ₩382,295 | ₩383,310 | ₩375,488 | ₩376,462 | -1.53% | 204.4만 |
|---|
| 2026.06.02 | ₩380,667 | ₩385,766 | ₩380,320 | ₩384,471 | +1.00% | 114.8만 |
|---|
| 2026.06.01 | ₩378,411 | ₩385,646 | ₩377,383 | ₩382,909 | +1.19% | 184.1만 |
|---|
| 2026.05.29 | ₩379,225 | ₩382,429 | ₩377,463 | ₩379,959 | +0.19% | 226.7만 |
|---|
| 2026.05.28 | ₩370,842 | ₩378,371 | ₩369,561 | ₩377,637 | +1.83% | 160.7만 |
|---|
| 2026.05.27 | ₩372,097 | ₩372,751 | ₩368,320 | ₩371,577 | -0.14% | 187.8만 |
|---|
| 2026.05.26 | ₩370,923 | ₩373,979 | ₩368,507 | ₩371,603 | +0.18% | 171.4만 |
|---|
| 2026.05.22 | ₩365,356 | ₩369,334 | ₩362,874 | ₩364,515 | -0.23% | 189.9만 |
|---|
| 2026.05.21 | ₩354,584 | ₩363,741 | ₩352,595 | ₩360,724 | +1.73% | 232.3만 |
|---|
| 2026.05.20 | ₩350,460 | ₩359,403 | ₩348,137 | ₩358,602 | +2.32% | 208.2만 |
|---|
| 2026.05.19 | ₩349,499 | ₩353,543 | ₩344,813 | ₩347,990 | -0.43% | 293.8만 |
|---|
| 2026.05.18 | ₩356,827 | ₩359,123 | ₩347,550 | ₩354,891 | -0.54% | 303.1만 |
|---|
| 2026.05.15 | ₩359,990 | ₩362,393 | ₩354,264 | ₩355,866 | -1.15% | 232.3만 |
|---|
| 2026.05.14 | ₩363,114 | ₩371,670 | ₩362,980 | ₩369,614 | +1.79% | 203.4만 |
|---|
| 2026.05.13 | ₩355,612 | ₩363,354 | ₩351,314 | ₩361,178 | +1.57% | 173.8만 |
|---|
| 2026.05.12 | ₩353,556 | ₩356,173 | ₩346,068 | ₩355,318 | +0.50% | 247.8만 |
|---|
| 2026.05.11 | ₩353,009 | ₩359,083 | ₩352,902 | ₩356,760 | +1.06% | 149.9만 |
|---|
| 2026.05.08 | ₩350,780 | ₩355,252 | ₩350,380 | ₩354,477 | +1.05% | 147.9만 |
|---|
| 2026.05.07 | ₩351,327 | ₩352,849 | ₩343,745 | ₩346,228 | -1.45% | 241.6만 |
|---|
| 2026.05.06 | ₩341,783 | ₩350,687 | ₩341,316 | ₩349,645 | +2.30% | 203.8만 |
|---|
| 2026.05.05 | ₩333,013 | ₩337,432 | ₩332,706 | ₩335,643 | +0.79% | 154.3만 |
|---|
| 2026.05.04 | ₩330,731 | ₩333,547 | ₩323,443 | ₩328,008 | -0.82% | 201.8만 |
|---|
| 2026.05.01 | ₩332,439 | ₩337,445 | ₩331,425 | ₩331,679 | -0.23% | 219.8만 |
|---|
| 2026.04.30 | ₩323,803 | ₩330,504 | ₩318,223 | ₩328,862 | +1.56% | 260.1만 |
|---|
| 2026.04.29 | ₩318,851 | ₩320,519 | ₩315,407 | ₩319,825 | +0.31% | 171.8만 |
|---|
| 2026.04.28 | ₩320,119 | ₩321,520 | ₩316,648 | ₩319,972 | -0.05% | 187.8만 |
|---|
| 2026.04.27 | ₩322,108 | ₩325,325 | ₩320,960 | ₩324,764 | +0.82% | 132.7만 |
|---|
| 2026.04.24 | ₩318,891 | ₩323,830 | ₩316,595 | ₩323,216 | +1.36% | 224.2만 |
|---|
| 2026.04.23 | ₩317,342 | ₩321,374 | ₩307,879 | ₩315,847 | -0.47% | 310.1만 |
|---|
| 2026.04.22 | ₩317,116 | ₩320,239 | ₩315,968 | ₩319,945 | +0.89% | 243.9만 |
|---|
| 2026.04.21 | ₩318,704 | ₩320,132 | ₩308,599 | ₩310,588 | -2.55% | 284.2만 |
|---|
| 2026.04.20 | ₩316,822 | ₩318,357 | ₩313,325 | ₩316,795 | -0.01% | 208.5만 |
|---|
| 2026.04.17 | ₩313,592 | ₩321,774 | ₩313,044 | ₩318,664 | +1.62% | 353.5만 |
|---|
| 2026.04.16 | ₩307,011 | ₩309,320 | ₩303,794 | ₩307,838 | +0.27% | 210.7만 |
|---|
| 2026.04.15 | ₩299,789 | ₩306,090 | ₩298,441 | ₩305,676 | +1.96% | 279.9만 |
|---|
| 2026.04.14 | ₩290,179 | ₩298,855 | ₩290,179 | ₩298,561 | +2.89% | 276만 |
|---|
| 2026.04.13 | ₩277,538 | ₩288,430 | ₩276,510 | ₩288,203 | +3.84% | 247.4만 |
|---|
| 2026.04.10 | ₩282,437 | ₩283,251 | ₩278,913 | ₩279,994 | -0.86% | 391.7만 |
|---|
| 2026.04.09 | ₩274,775 | ₩282,423 | ₩273,493 | ₩280,942 | +2.24% | 259.5만 |
|---|
| 2026.04.08 | ₩276,617 | ₩277,458 | ₩270,957 | ₩276,176 | -0.16% | 516.6만 |
|---|
| 2026.04.07 | ₩253,644 | ₩257,008 | ₩247,170 | ₩256,715 | +1.21% | 365.9만 |
|---|
| 2026.04.06 | ₩252,817 | ₩257,288 | ₩252,510 | ₩256,261 | +1.36% | 237.8만 |
|---|
| 2026.04.02 | ₩242,018 | ₩255,166 | ₩240,536 | ₩253,084 | +4.57% | 372.4만 |
|---|
| 2026.04.01 | ₩250,895 | ₩256,167 | ₩249,947 | ₩252,470 | +0.63% | 344.6만 |
|---|
| 2026.03.31 | ₩234,636 | ₩248,185 | ₩233,662 | ₩246,797 | +5.18% | 498.4만 |
|---|
| 2026.03.30 | ₩235,971 | ₩236,265 | ₩224,305 | ₩227,188 | -3.72% | 382.8만 |
|---|
| 2026.03.27 | ₩239,028 | ₩239,202 | ₩228,510 | ₩229,658 | -3.92% | 487.6만 |
|---|
| 2026.03.26 | ₩250,187 | ₩253,578 | ₩241,885 | ₩242,285 | -3.16% | 325.4만 |
|---|
| 2026.03.25 | ₩257,969 | ₩260,572 | ₩252,924 | ₩255,834 | -0.83% | 263.4만 |
|---|
| 2026.03.24 | ₩249,587 | ₩256,261 | ₩247,971 | ₩251,696 | +0.85% | 382.8만 |
|---|
| 2026.03.23 | ₩257,969 | ₩263,228 | ₩253,364 | ₩254,966 | -1.16% | 742만 |
|---|
| 2026.03.20 | ₩256,648 | ₩256,755 | ₩242,832 | ₩247,104 | -3.72% | 530.7만 |
|---|
| 2026.03.19 | ₩255,206 | ₩262,361 | ₩253,137 | ₩258,623 | +1.34% | 521.5만 |
|---|
| 2026.03.18 | ₩269,075 | ₩270,704 | ₩260,399 | ₩260,746 | -3.10% | 327.3만 |
|---|
| 2026.03.17 | ₩274,014 | ₩276,523 | ₩271,224 | ₩272,105 | -0.70% | 275.3만 |
|---|
| 2026.03.16 | ₩269,289 | ₩273,640 | ₩267,794 | ₩269,983 | +0.26% | 369.6만 |
|---|
| 2026.03.13 | ₩270,450 | ₩274,227 | ₩261,053 | ₩262,094 | -3.09% | 511만 |
|---|
| 2026.03.12 | ₩273,160 | ₩273,814 | ₩266,672 | ₩266,846 | -2.31% | 404.2만 |
|---|
| 2026.03.11 | ₩281,289 | ₩284,319 | ₩276,029 | ₩279,700 | -0.56% | 300.5만 |
|---|
| 2026.03.10 | ₩281,569 | ₩288,604 | ₩277,872 | ₩280,728 | -0.30% | 396.1만 |
|---|
| 2026.03.09 | ₩267,660 | ₩284,279 | ₩262,815 | ₩282,357 | +5.49% | 576.3만 |
|---|
| 2026.03.06 | ₩276,430 | ₩279,820 | ₩271,851 | ₩275,202 | -0.44% | 438.1만 |
|---|
| 2026.03.05 | ₩287,616 | ₩292,021 | ₩279,380 | ₩286,842 | -0.27% | 500.9만 |
|---|
| 2026.03.04 | ₩287,202 | ₩294,076 | ₩284,733 | ₩291,460 | +1.48% | 306.4만 |
|---|
| 2026.03.03 | ₩278,833 | ₩288,577 | ₩271,958 | ₩285,574 | +2.42% | 617.9만 |
|---|
| 2026.03.02 | ₩283,651 | ₩296,332 | ₩282,824 | ₩293,409 | +3.44% | 286.6만 |
|---|
| 2026.02.27 | ₩289,218 | ₩294,103 | ₩287,469 | ₩293,302 | +1.41% | 272.1만 |
|---|
| 2026.02.26 | ₩302,793 | ₩302,793 | ₩291,153 | ₩297,600 | -1.71% | 291.9만 |
|---|
| 2026.02.25 | ₩298,842 | ₩303,367 | ₩298,842 | ₩302,659 | +1.28% | 154.4만 |
|---|
| 2026.02.24 | ₩288,337 | ₩296,532 | ₩286,081 | ₩295,411 | +2.45% | 249.8만 |
|---|
| 2026.02.23 | ₩296,132 | ₩299,002 | ₩286,548 | ₩289,151 | -2.36% | 295.9만 |
|---|
| 2026.02.20 | ₩289,151 | ₩299,002 | ₩288,590 | ₩298,254 | +3.15% | 518.4만 |
|---|
| 2026.02.19 | ₩291,433 | ₩294,397 | ₩288,483 | ₩292,234 | +0.27% | 240.3만 |
|---|
| 2026.02.18 | ₩291,754 | ₩298,254 | ₩290,232 | ₩294,650 | +0.99% | 244.7만 |
|---|
| 2026.02.17 | ₩286,868 | ₩292,888 | ₩281,329 | ₩290,272 | +1.19% | 329.7만 |
|---|
| 2026.02.13 | ₩288,924 | ₩294,757 | ₩283,651 | ₩288,871 | -0.02% | 312.2만 |
|---|
| 2026.02.12 | ₩305,729 | ₩307,171 | ₩287,602 | ₩288,764 | -5.55% | 351.1만 |
|---|
| 2026.02.11 | ₩308,733 | ₩309,627 | ₩299,202 | ₩302,833 | -1.91% | 200.3만 |
|---|
| 2026.02.10 | ₩306,824 | ₩308,946 | ₩302,486 | ₩302,980 | -1.25% | 159.6만 |
|---|
| 2026.02.09 | ₩299,736 | ₩308,119 | ₩298,294 | ₩305,636 | +1.97% | 200.3만 |
|---|
| 2026.02.06 | ₩289,792 | ₩303,474 | ₩289,071 | ₩301,405 | +4.01% | 272.6만 |
|---|
| 2026.02.05 | ₩289,471 | ₩292,928 | ₩282,810 | ₩284,946 | -1.56% | 684만 |
|---|
| 2026.02.04 | ₩301,818 | ₩303,220 | ₩290,566 | ₩296,279 | -1.84% | 488.6만 |
|---|
| 2026.02.03 | ₩309,774 | ₩310,668 | ₩293,596 | ₩300,777 | -2.90% | 421만 |
|---|
| 2026.02.02 | ₩301,071 | ₩310,682 | ₩300,937 | ₩308,746 | +2.55% | 181.1만 |
|---|
| 2026.01.30 | ₩304,208 | ₩307,358 | ₩297,921 | ₩304,301 | +0.03% | 315.4만 |
|---|
| 2026.01.29 | ₩310,348 | ₩311,229 | ₩295,037 | ₩307,198 | -1.02% | 346.3만 |
|---|
| 2026.01.28 | ₩311,362 | ₩312,470 | ₩307,278 | ₩309,387 | -0.63% | 184.4만 |
|---|
| 2026.01.27 | ₩307,572 | ₩310,748 | ₩306,851 | ₩309,547 | +0.64% | 156.3만 |
|---|
| 2026.01.26 | ₩302,820 | ₩307,585 | ₩302,139 | ₩305,850 | +1.00% | 166.6만 |
|---|
| 2026.01.23 | ₩299,843 | ₩303,540 | ₩298,601 | ₩301,138 | +0.43% | 170.4만 |
|---|
| 2026.01.22 | ₩302,352 | ₩304,008 | ₩298,468 | ₩301,004 | -0.45% | 242.4만 |
|---|
| 2026.01.21 | ₩289,311 | ₩300,857 | ₩287,416 | ₩296,519 | +2.49% | 419.4만 |
|---|
| 2026.01.20 | ₩291,954 | ₩296,319 | ₩285,507 | ₩286,815 | -1.76% | 433.7만 |
|---|
| 2026.01.16 | ₩308,346 | ₩309,040 | ₩303,647 | ₩305,556 | -0.90% | 172.7만 |
|---|
| 2026.01.15 | ₩309,774 | ₩310,949 | ₩305,543 | ₩306,691 | -1.00% | 211.3만 |
|---|
| 2026.01.14 | ₩305,182 | ₩306,077 | ₩298,722 | ₩304,355 | -0.27% | 298.1만 |
|---|
| 2026.01.13 | ₩311,282 | ₩312,057 | ₩305,756 | ₩308,866 | -0.78% | 208.8만 |
|---|
| 2026.01.12 | ₩304,942 | ₩312,137 | ₩304,929 | ₩310,962 | +1.97% | 152.4만 |
|---|
| 2026.01.09 | ₩304,982 | ₩311,122 | ₩303,127 | ₩309,440 | +1.46% | 227.3만 |
|---|
| 2026.01.08 | ₩302,806 | ₩305,209 | ₩301,044 | ₩303,741 | +0.31% | 153.4만 |
|---|
| 2026.01.07 | ₩307,398 | ₩309,774 | ₩303,674 | ₩304,034 | -1.09% | 217.6만 |
|---|
| 2026.01.06 | ₩301,912 | ₩307,638 | ₩301,712 | ₩307,011 | +1.69% | 179.3만 |
|---|
| 2026.01.05 | ₩300,177 | ₩303,914 | ₩299,990 | ₩301,712 | +0.51% | 196.8만 |
|---|
| 2026.01.02 | ₩299,135 | ₩300,644 | ₩291,580 | ₩295,852 | -1.10% | 284.4만 |
|---|
| 2025.12.31 | ₩301,351 | ₩301,632 | ₩294,197 | ₩294,477 | -2.28% | 175만 |
|---|
| 2025.12.30 | ₩301,939 | ₩303,394 | ₩300,844 | ₩301,191 | -0.25% | 145.3만 |
|---|
| 2025.12.29 | ₩302,152 | ₩304,274 | ₩300,177 | ₩302,499 | +0.11% | 154.7만 |
|---|
| 2025.12.26 | ₩306,343 | ₩307,678 | ₩304,555 | ₩305,836 | -0.17% | 131.5만 |
|---|
| 2025.12.24 | ₩302,980 | ₩306,797 | ₩302,820 | ₩306,183 | +1.06% | 89.5만 |
|---|
| 2025.12.23 | ₩297,854 | ₩303,447 | ₩297,827 | ₩303,140 | +1.77% | 141.5만 |
|---|
| 2025.12.22 | ₩298,254 | ₩300,070 | ₩296,613 | ₩299,296 | +0.35% | 155.1만 |
|---|
| 2025.12.19 | ₩288,937 | ₩294,650 | ₩288,804 | ₩293,916 | +1.72% | 186.8만 |
|---|
| 2025.12.18 | ₩287,869 | ₩291,767 | ₩284,479 | ₩286,441 | -0.50% | 306.3만 |
|---|
| 2025.12.17 | ₩291,100 | ₩291,807 | ₩279,887 | ₩279,954 | -3.83% | 408.9만 |
|---|
| 2025.12.16 | ₩290,272 | ₩292,675 | ₩284,933 | ₩289,805 | -0.16% | 335.4만 |
|---|
| 2025.12.15 | ₩298,882 | ₩298,895 | ₩290,552 | ₩292,408 | -2.17% | 266.5만 |
|---|
| 2025.12.12 | ₩302,339 | ₩303,233 | ₩290,432 | ₩293,783 | -2.83% | 452.8만 |
|---|
| 2025.12.11 | ₩298,575 | ₩303,954 | ₩294,650 | ₩303,767 | +1.74% | 521.5만 |
|---|
| 2025.12.10 | ₩295,318 | ₩303,620 | ₩293,676 | ₩301,645 | +2.14% | 290.1만 |
|---|
| 2025.12.09 | ₩296,159 | ₩299,082 | ₩295,505 | ₩296,025 | -0.05% | 199.5만 |
|---|
| 2025.12.08 | ₩300,804 | ₩300,844 | ₩294,197 | ₩296,960 | -1.28% | 249.1만 |
|---|
| 2025.12.05 | ₩299,496 | ₩303,260 | ₩298,321 | ₩299,709 | +0.07% | 244.5만 |
|---|
| 2025.12.04 | ₩299,402 | ₩299,442 | ₩294,263 | ₩298,401 | -0.33% | 564만 |
|---|
| 2025.12.03 | ₩293,409 | ₩298,975 | ₩292,221 | ₩297,640 | +1.44% | 435.4만 |
|---|
| 2025.12.02 | ₩295,144 | ₩297,627 | ₩291,834 | ₩294,624 | -0.18% | 218.5만 |
|---|
| 2025.12.01 | ₩291,207 | ₩296,666 | ₩291,086 | ₩293,169 | +0.67% | 194.6만 |
|---|
| 2025.11.28 | ₩294,050 | ₩297,560 | ₩293,623 | ₩297,307 | +1.11% | 118.5만 |
|---|
| 2025.11.26 | ₩290,085 | ₩295,251 | ₩288,977 | ₩292,648 | +0.88% | 228.9만 |
|---|
| 2025.11.25 | ₩278,939 | ₩288,403 | ₩273,840 | ₩286,948 | +2.87% | 297.4만 |
|---|
| 2025.11.24 | ₩271,745 | ₩280,728 | ₩270,437 | ₩279,220 | +2.75% | 277.9만 |
|---|
| 2025.11.21 | ₩262,614 | ₩273,987 | ₩257,462 | ₩267,540 | +1.88% | 713.4만 |
|---|
| 2025.11.20 | ₩285,093 | ₩288,350 | ₩259,131 | ₩259,918 | -8.83% | 948.6만 |
|---|
| 2025.11.19 | ₩270,143 | ₩278,219 | ₩267,714 | ₩272,479 | +0.86% | 447만 |
|---|
| 2025.11.18 | ₩271,865 | ₩275,642 | ₩264,190 | ₩269,542 | -0.85% | 862.6만 |
|---|
| 2025.11.17 | ₩281,529 | ₩286,601 | ₩272,025 | ₩276,403 | -1.82% | 434.3만 |
|---|
| 2025.11.14 | ₩276,163 | ₩289,191 | ₩273,413 | ₩284,479 | +3.01% | 448.5만 |
|---|
| 2025.11.13 | ₩296,025 | ₩296,386 | ₩282,837 | ₩284,839 | -3.78% | 522.4만 |
|---|
| 2025.11.12 | ₩301,712 | ₩301,872 | ₩296,626 | ₩299,696 | -0.67% | 248.5만 |
|---|
| 2025.11.11 | ₩295,398 | ₩300,110 | ₩293,836 | ₩299,215 | +1.29% | 499.9만 |
|---|
| 2025.11.10 | ₩292,101 | ₩298,348 | ₩289,338 | ₩297,213 | +1.75% | 313.7만 |
|---|
| 2025.11.07 | ₩280,301 | ₩284,372 | ₩271,811 | ₩284,265 | +1.41% | 690만 |
|---|
| 2025.11.06 | ₩291,580 | ₩292,742 | ₩281,556 | ₩283,464 | -2.78% | 369만 |
|---|
| 2025.11.05 | ₩289,765 | ₩297,360 | ₩288,737 | ₩293,075 | +1.14% | 550.5만 |
|---|
| 2025.11.04 | ₩291,380 | ₩296,399 | ₩289,311 | ₩290,406 | -0.33% | 328.9만 |
|---|
| 2025.11.03 | ₩304,008 | ₩304,194 | ₩296,519 | ₩300,964 | -1.00% | 269.2만 |
|---|
| 2025.10.31 | ₩303,394 | ₩303,447 | ₩295,812 | ₩299,322 | -1.34% | 364만 |
|---|
| 2025.10.30 | ₩302,165 | ₩304,795 | ₩296,773 | ₩296,866 | -1.75% | 365.3만 |
|---|
| 2025.10.29 | ₩308,613 | ₩309,934 | ₩300,844 | ₩306,877 | -0.56% | 426.7만 |
|---|
| 2025.10.28 | ₩306,504 | ₩308,946 | ₩303,580 | ₩306,410 | -0.03% | 256.2만 |
|---|
| 2025.10.27 | ₩300,951 | ₩304,581 | ₩300,137 | ₩304,154 | +1.06% | 413.3만 |
|---|
| 2025.10.24 | ₩292,795 | ₩295,371 | ₩291,807 | ₩293,663 | +0.30% | 248.3만 |
|---|
| 2025.10.23 | ₩282,397 | ₩288,230 | ₩282,130 | ₩286,775 | +1.55% | 243.7만 |
|---|
| 2025.10.22 | ₩287,442 | ₩287,442 | ₩276,270 | ₩282,050 | -1.88% | 333.6만 |
|---|
| 2025.10.21 | ₩286,828 | ₩288,817 | ₩284,986 | ₩286,481 | -0.12% | 202.3만 |
|---|
| 2025.10.20 | ₩281,769 | ₩287,909 | ₩281,716 | ₩286,708 | +1.75% | 184.8만 |
|---|
| 2025.10.17 | ₩272,172 | ₩279,847 | ₩270,583 | ₩278,205 | +2.22% | 338.2만 |
|---|
| 2025.10.16 | ₩281,622 | ₩283,958 | ₩269,369 | ₩273,827 | -2.77% | 365.6만 |
|---|
| 2025.10.15 | ₩281,689 | ₩285,961 | ₩271,878 | ₩279,594 | -0.74% | 277.3만 |
|---|
| 2025.10.14 | ₩269,702 | ₩280,515 | ₩264,697 | ₩276,043 | +2.35% | 321.4만 |
|---|
| 2025.10.13 | ₩274,174 | ₩278,979 | ₩273,133 | ₩277,071 | +1.06% | 253.6만 |
|---|
| 2025.10.10 | ₩289,658 | ₩291,954 | ₩264,764 | ₩265,097 | -8.48% | 628.4만 |
|---|