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 | ₩394,359 | ₩399,246 | ₩392,877 | ₩397,844 | +0.88% | 120.4만 |
| 2026.10.08 | ₩392,743 | ₩396,148 | ₩386,147 | ₩391,274 | -0.37% | 186.1만 |
| 2026.10.07 | ₩394,292 | ₩397,550 | ₩391,021 | ₩396,428 | +0.54% | 158.5만 |
| 2026.10.06 | ₩398,044 | ₩403,291 | ₩397,790 | ₩399,499 | +0.37% | 118.6만 |
| 2026.10.05 | ₩385,320 | ₩395,747 | ₩385,320 | ₩393,291 | +2.07% | 165.8만 |
| 2026.10.02 | ₩386,815 | ₩389,846 | ₩381,728 | ₩385,400 | -0.37% | 161.3만 |
| 2026.10.01 | ₩377,936 | ₩379,779 | ₩369,738 | ₩377,455 | -0.13% | 219.8만 |
| 2026.09.30 | ₩381,114 | ₩385,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,319 |
| -1.52% |
| 172.4만 |
| 2026.09.29 | ₩381,982 | ₩381,982 | ₩375,186 | ₩378,123 | -1.01% | 120.9만 |
|---|
| 2026.09.28 | ₩384,318 | ₩386,081 | ₩377,295 | ₩380,072 | -1.10% | 161.9만 |
|---|
| 2026.09.25 | ₩385,093 | ₩390,206 | ₩381,501 | ₩388,911 | +0.99% | 160.3만 |
|---|
| 2026.09.24 | ₩378,256 | ₩385,507 | ₩377,001 | ₩383,197 | +1.31% | 163.3만 |
|---|
| 2026.09.23 | ₩391,648 | ₩391,915 | ₩382,075 | ₩383,931 | -1.97% | 192만 |
|---|
| 2026.09.22 | ₩393,531 | ₩395,280 | ₩391,475 | ₩392,770 | -0.19% | 105.4만 |
|---|
| 2026.09.21 | ₩382,729 | ₩395,360 | ₩382,222 | ₩393,277 | +2.76% | 126.8만 |
|---|
| 2026.09.18 | ₩375,426 | ₩376,320 | ₩370,472 | ₩375,613 | +0.05% | 139.6만 |
|---|
| 2026.09.17 | ₩375,666 | ₩376,080 | ₩371,047 | ₩374,865 | -0.21% | 144.2만 |
|---|
| 2026.09.16 | ₩370,432 | ₩373,557 | ₩356,079 | ₩362,595 | -2.12% | 240.1만 |
|---|
| 2026.09.15 | ₩371,594 | ₩371,848 | ₩365,706 | ₩367,535 | -1.09% | 133.9만 |
|---|
| 2026.09.14 | ₩369,938 | ₩376,561 | ₩368,430 | ₩372,649 | +0.73% | 180.5만 |
|---|
| 2026.09.11 | ₩378,497 | ₩380,927 | ₩376,921 | ₩377,762 | -0.19% | 150.2만 |
|---|
| 2026.09.10 | ₩369,084 | ₩372,035 | ₩367,108 | ₩368,817 | -0.07% | 181.7만 |
|---|
| 2026.09.09 | ₩378,190 | ₩378,831 | ₩373,517 | ₩375,706 | -0.66% | 144.9만 |
|---|
| 2026.09.08 | ₩386,001 | ₩386,735 | ₩379,952 | ₩381,114 | -1.27% | 128.7만 |
|---|
| 2026.09.04 | ₩390,407 | ₩391,622 | ₩385,814 | ₩387,589 | -0.72% | 121.7만 |
|---|
| 2026.09.03 | ₩384,572 | ₩393,718 | ₩384,105 | ₩392,343 | +2.02% | 130.2만 |
|---|
| 2026.09.02 | ₩376,521 | ₩382,582 | ₩375,626 | ₩380,620 | +1.09% | 118.2만 |
|---|
| 2026.09.01 | ₩376,134 | ₩380,099 | ₩372,382 | ₩375,653 | -0.13% | 196.1만 |
|---|
| 2026.08.31 | ₩384,238 | ₩385,199 | ₩380,259 | ₩383,637 | -0.16% | 107만 |
|---|
| 2026.08.28 | ₩390,954 | ₩396,375 | ₩385,800 | ₩387,389 | -0.91% | 157.3만 |
|---|
| 2026.08.27 | ₩386,401 | ₩392,169 | ₩384,398 | ₩390,206 | +0.98% | 130.7만 |
|---|
| 2026.08.26 | ₩380,793 | ₩384,692 | ₩379,685 | ₩382,729 | +0.51% | 95.3만 |
|---|
| 2026.08.25 | ₩383,303 | ₩383,984 | ₩378,550 | ₩382,676 | -0.16% | 104만 |
|---|
| 2026.08.24 | ₩381,354 | ₩381,781 | ₩377,108 | ₩379,285 | -0.54% | 137만 |
|---|
| 2026.08.21 | ₩383,063 | ₩385,827 | ₩380,353 | ₩382,716 | -0.09% | 248.4만 |
|---|
| 2026.08.20 | ₩383,611 | ₩386,668 | ₩377,602 | ₩378,430 | -1.35% | 148만 |
|---|
| 2026.08.19 | ₩390,220 | ₩393,277 | ₩386,815 | ₩388,350 | -0.48% | 131.1만 |
|---|
| 2026.08.18 | ₩387,723 | ₩389,018 | ₩385,053 | ₩385,693 | -0.52% | 150.8만 |
|---|
| 2026.08.17 | ₩399,473 | ₩400,314 | ₩393,691 | ₩393,865 | -1.40% | 130.3만 |
|---|
| 2026.08.14 | ₩403,211 | ₩403,531 | ₩398,391 | ₩399,633 | -0.89% | 98.8만 |
|---|
| 2026.08.13 | ₩397,844 | ₩404,800 | ₩396,922 | ₩402,357 | +1.13% | 148.3만 |
|---|
| 2026.08.12 | ₩397,844 | ₩397,950 | ₩392,329 | ₩394,439 | -0.86% | 108.2만 |
|---|
| 2026.08.11 | ₩397,630 | ₩397,817 | ₩389,659 | ₩391,435 | -1.56% | 126.6만 |
|---|
| 2026.08.10 | ₩394,839 | ₩398,578 | ₩393,558 | ₩395,454 | +0.16% | 123.9만 |
|---|
| 2026.08.07 | ₩392,369 | ₩396,775 | ₩390,367 | ₩395,654 | +0.84% | 130만 |
|---|
| 2026.08.06 | ₩391,488 | ₩393,972 | ₩387,456 | ₩388,804 | -0.69% | 149만 |
|---|
| 2026.08.05 | ₩400,247 | ₩401,836 | ₩390,540 | ₩391,007 | -2.31% | 208.7만 |
|---|
| 2026.08.04 | ₩377,722 | ₩396,495 | ₩377,522 | ₩393,291 | +4.12% | 449.7만 |
|---|
| 2026.08.03 | ₩361,407 | ₩374,718 | ₩361,073 | ₩373,423 | +3.32% | 208만 |
|---|
| 2026.07.31 | ₩355,011 | ₩360,766 | ₩345,064 | ₩358,095 | +0.87% | 249.3만 |
|---|
| 2026.07.30 | ₩343,034 | ₩351,873 | ₩341,085 | ₩351,032 | +2.33% | 203.6만 |
|---|
| 2026.07.29 | ₩348,909 | ₩352,835 | ₩333,635 | ₩334,062 | -4.26% | 263.2만 |
|---|
| 2026.07.28 | ₩347,908 | ₩353,048 | ₩343,515 | ₩350,378 | +0.71% | 176.5만 |
|---|
| 2026.07.27 | ₩356,319 | ₩357,040 | ₩343,488 | ₩347,921 | -2.36% | 158.9만 |
|---|
| 2026.07.24 | ₩347,187 | ₩354,477 | ₩345,505 | ₩347,681 | +0.14% | 180.3만 |
|---|
| 2026.07.23 | ₩348,776 | ₩353,275 | ₩342,714 | ₩347,214 | -0.45% | 186.9만 |
|---|
| 2026.07.22 | ₩359,404 | ₩364,237 | ₩358,936 | ₩360,459 | +0.29% | 110.6만 |
|---|
| 2026.07.21 | ₩359,043 | ₩362,889 | ₩355,959 | ₩361,887 | +0.79% | 123만 |
|---|
| 2026.07.20 | ₩360,191 | ₩362,515 | ₩352,301 | ₩353,209 | -1.94% | 159.3만 |
|---|
| 2026.07.17 | ₩353,182 | ₩360,726 | ₩351,246 | ₩354,797 | +0.46% | 178.5만 |
|---|
| 2026.07.16 | ₩369,191 | ₩371,634 | ₩361,901 | ₩366,160 | -0.82% | 151.3만 |
|---|
| 2026.07.15 | ₩371,274 | ₩373,370 | ₩365,506 | ₩372,128 | +0.23% | 153만 |
|---|
| 2026.07.14 | ₩366,707 | ₩370,085 | ₩363,503 | ₩368,016 | +0.36% | 160.6만 |
|---|
| 2026.07.13 | ₩369,070 | ₩371,193 | ₩362,435 | ₩364,130 | -1.34% | 148.8만 |
|---|
| 2026.07.10 | ₩368,697 | ₩373,543 | ₩362,942 | ₩372,756 | +1.10% | 136.4만 |
|---|
| 2026.07.09 | ₩362,061 | ₩368,777 | ₩359,497 | ₩368,229 | +1.70% | 138.8만 |
|---|
| 2026.07.08 | ₩356,052 | ₩360,392 | ₩350,765 | ₩359,297 | +0.91% | 179.7만 |
|---|
| 2026.07.07 | ₩366,534 | ₩367,602 | ₩359,150 | ₩362,581 | -1.08% | 166.1만 |
|---|
| 2026.07.06 | ₩364,317 | ₩369,805 | ₩362,648 | ₩368,256 | +1.08% | 142만 |
|---|
| 2026.07.02 | ₩362,715 | ₩368,176 | ₩351,913 | ₩358,910 | -1.05% | 268.7만 |
|---|
| 2026.07.01 | ₩359,457 | ₩365,933 | ₩355,705 | ₩360,485 | +0.29% | 166.1만 |
|---|
| 2026.06.30 | ₩354,076 | ₩363,890 | ₩353,823 | ₩361,393 | +2.07% | 135.7만 |
|---|
| 2026.06.29 | ₩347,654 | ₩354,757 | ₩341,619 | ₩353,996 | +1.82% | 137.4만 |
|---|
| 2026.06.26 | ₩336,946 | ₩347,841 | ₩334,289 | ₩335,998 | -0.28% | 189만 |
|---|
| 2026.06.25 | ₩351,499 | ₩352,087 | ₩338,375 | ₩343,849 | -2.18% | 189.6만 |
|---|
| 2026.06.24 | ₩346,306 | ₩353,075 | ₩340,217 | ₩343,301 | -0.87% | 167.9만 |
|---|
| 2026.06.23 | ₩344,183 | ₩352,928 | ₩342,340 | ₩344,436 | +0.07% | 196.9만 |
|---|
| 2026.06.22 | ₩365,546 | ₩369,177 | ₩358,790 | ₩360,579 | -1.36% | 159.5만 |
|---|
| 2026.06.18 | ₩365,626 | ₩366,213 | ₩360,098 | ₩363,997 | -0.45% | 159.2만 |
|---|
| 2026.06.17 | ₩368,777 | ₩369,898 | ₩351,126 | ₩353,756 | -4.07% | 220만 |
|---|
| 2026.06.16 | ₩373,797 | ₩375,092 | ₩366,881 | ₩367,575 | -1.66% | 147.1만 |
|---|
| 2026.06.15 | ₩370,125 | ₩376,975 | ₩369,952 | ₩374,144 | +1.09% | 337.2만 |
|---|
| 2026.06.12 | ₩354,237 | ₩359,364 | ₩346,132 | ₩355,518 | +0.36% | 257.6만 |
|---|
| 2026.06.11 | ₩337,680 | ₩353,182 | ₩331,792 | ₩350,111 | +3.68% | 331.3만 |
|---|
| 2026.06.10 | ₩344,610 | ₩351,753 | ₩333,127 | ₩333,354 | -3.27% | 327만 |
|---|
| 2026.06.09 | ₩359,377 | ₩363,917 | ₩329,202 | ₩349,897 | -2.64% | 378.6만 |
|---|
| 2026.06.08 | ₩358,990 | ₩361,901 | ₩351,753 | ₩353,195 | -1.61% | 232.8만 |
|---|
| 2026.06.05 | ₩373,129 | ₩373,957 | ₩347,828 | ₩350,565 | -6.05% | 485.1만 |
|---|
| 2026.06.04 | ₩373,169 | ₩382,462 | ₩372,221 | ₩380,606 | +1.99% | 120.3만 |
|---|
| 2026.06.03 | ₩382,396 | ₩383,410 | ₩375,586 | ₩376,561 | -1.53% | 204.4만 |
|---|
| 2026.06.02 | ₩380,767 | ₩385,867 | ₩380,420 | ₩384,572 | +1.00% | 114.8만 |
|---|
| 2026.06.01 | ₩378,510 | ₩385,747 | ₩377,482 | ₩383,010 | +1.19% | 184.1만 |
|---|
| 2026.05.29 | ₩379,325 | ₩382,529 | ₩377,562 | ₩380,059 | +0.19% | 226.7만 |
|---|
| 2026.05.28 | ₩370,940 | ₩378,470 | ₩369,658 | ₩377,736 | +1.83% | 160.7만 |
|---|
| 2026.05.27 | ₩372,195 | ₩372,849 | ₩368,416 | ₩371,674 | -0.14% | 187.8만 |
|---|
| 2026.05.26 | ₩371,020 | ₩374,077 | ₩368,603 | ₩371,701 | +0.18% | 171.4만 |
|---|
| 2026.05.22 | ₩365,452 | ₩369,431 | ₩362,969 | ₩364,611 | -0.23% | 189.9만 |
|---|
| 2026.05.21 | ₩354,677 | ₩363,837 | ₩352,688 | ₩360,819 | +1.73% | 232.3만 |
|---|
| 2026.05.20 | ₩350,551 | ₩359,497 | ₩348,228 | ₩358,696 | +2.32% | 208.2만 |
|---|
| 2026.05.19 | ₩349,590 | ₩353,636 | ₩344,904 | ₩348,081 | -0.43% | 293.8만 |
|---|
| 2026.05.18 | ₩356,920 | ₩359,217 | ₩347,641 | ₩354,984 | -0.54% | 303.1만 |
|---|
| 2026.05.15 | ₩360,085 | ₩362,488 | ₩354,357 | ₩355,959 | -1.15% | 232.3만 |
|---|
| 2026.05.14 | ₩363,209 | ₩371,768 | ₩363,075 | ₩369,711 | +1.79% | 203.4만 |
|---|
| 2026.05.13 | ₩355,705 | ₩363,449 | ₩351,406 | ₩361,273 | +1.57% | 173.8만 |
|---|
| 2026.05.12 | ₩353,649 | ₩356,266 | ₩346,159 | ₩355,412 | +0.50% | 247.8만 |
|---|
| 2026.05.11 | ₩353,102 | ₩359,177 | ₩352,995 | ₩356,854 | +1.06% | 149.9만 |
|---|
| 2026.05.08 | ₩350,872 | ₩355,345 | ₩350,471 | ₩354,570 | +1.05% | 147.9만 |
|---|
| 2026.05.07 | ₩351,419 | ₩352,941 | ₩343,836 | ₩346,319 | -1.45% | 241.6만 |
|---|
| 2026.05.06 | ₩341,873 | ₩350,778 | ₩341,406 | ₩349,737 | +2.30% | 203.8만 |
|---|
| 2026.05.05 | ₩333,101 | ₩337,520 | ₩332,794 | ₩335,731 | +0.79% | 154.3만 |
|---|
| 2026.05.04 | ₩330,818 | ₩333,635 | ₩323,527 | ₩328,094 | -0.82% | 201.8만 |
|---|
| 2026.05.01 | ₩332,527 | ₩337,534 | ₩331,512 | ₩331,766 | -0.23% | 219.8만 |
|---|
| 2026.04.30 | ₩323,888 | ₩330,591 | ₩318,307 | ₩328,948 | +1.56% | 260.1만 |
|---|
| 2026.04.29 | ₩318,934 | ₩320,603 | ₩315,490 | ₩319,909 | +0.31% | 171.8만 |
|---|
| 2026.04.28 | ₩320,203 | ₩321,605 | ₩316,731 | ₩320,056 | -0.05% | 187.8만 |
|---|
| 2026.04.27 | ₩322,192 | ₩325,410 | ₩321,044 | ₩324,849 | +0.82% | 132.7만 |
|---|
| 2026.04.24 | ₩318,974 | ₩323,915 | ₩316,678 | ₩323,300 | +1.36% | 224.2만 |
|---|
| 2026.04.23 | ₩317,426 | ₩321,458 | ₩307,959 | ₩315,930 | -0.47% | 310.1만 |
|---|
| 2026.04.22 | ₩317,199 | ₩320,323 | ₩316,050 | ₩320,029 | +0.89% | 243.9만 |
|---|
| 2026.04.21 | ₩318,788 | ₩320,216 | ₩308,680 | ₩310,670 | -2.55% | 284.2만 |
|---|
| 2026.04.20 | ₩316,905 | ₩318,440 | ₩313,407 | ₩316,878 | -0.01% | 208.5만 |
|---|
| 2026.04.17 | ₩313,674 | ₩321,858 | ₩313,126 | ₩318,748 | +1.62% | 353.5만 |
|---|
| 2026.04.16 | ₩307,091 | ₩309,401 | ₩303,874 | ₩307,919 | +0.27% | 210.7만 |
|---|
| 2026.04.15 | ₩299,868 | ₩306,170 | ₩298,520 | ₩305,756 | +1.96% | 279.9만 |
|---|
| 2026.04.14 | ₩290,255 | ₩298,933 | ₩290,255 | ₩298,640 | +2.89% | 276만 |
|---|
| 2026.04.13 | ₩277,611 | ₩288,506 | ₩276,583 | ₩288,279 | +3.84% | 247.4만 |
|---|
| 2026.04.10 | ₩282,511 | ₩283,325 | ₩278,986 | ₩280,067 | -0.86% | 391.7만 |
|---|
| 2026.04.09 | ₩274,847 | ₩282,497 | ₩273,565 | ₩281,015 | +2.24% | 259.5만 |
|---|
| 2026.04.08 | ₩276,689 | ₩277,531 | ₩271,028 | ₩276,249 | -0.16% | 516.6만 |
|---|
| 2026.04.07 | ₩253,711 | ₩257,076 | ₩247,235 | ₩256,782 | +1.21% | 365.9만 |
|---|
| 2026.04.06 | ₩252,883 | ₩257,356 | ₩252,576 | ₩256,328 | +1.36% | 237.8만 |
|---|
| 2026.04.02 | ₩242,081 | ₩255,233 | ₩240,599 | ₩253,150 | +4.57% | 372.4만 |
|---|
| 2026.04.01 | ₩250,960 | ₩256,234 | ₩250,012 | ₩252,536 | +0.63% | 344.6만 |
|---|
| 2026.03.31 | ₩234,698 | ₩248,250 | ₩233,723 | ₩246,861 | +5.18% | 498.4만 |
|---|
| 2026.03.30 | ₩236,033 | ₩236,327 | ₩224,364 | ₩227,248 | -3.72% | 382.8만 |
|---|
| 2026.03.27 | ₩239,091 | ₩239,264 | ₩228,569 | ₩229,718 | -3.92% | 487.6만 |
|---|
| 2026.03.26 | ₩250,253 | ₩253,644 | ₩241,948 | ₩242,349 | -3.16% | 325.4만 |
|---|
| 2026.03.25 | ₩258,037 | ₩260,640 | ₩252,990 | ₩255,901 | -0.83% | 263.4만 |
|---|
| 2026.03.24 | ₩249,652 | ₩256,328 | ₩248,036 | ₩251,762 | +0.85% | 382.8만 |
|---|
| 2026.03.23 | ₩258,037 | ₩263,297 | ₩253,431 | ₩255,033 | -1.16% | 742만 |
|---|
| 2026.03.20 | ₩256,715 | ₩256,822 | ₩242,896 | ₩247,169 | -3.72% | 530.7만 |
|---|
| 2026.03.19 | ₩255,273 | ₩262,430 | ₩253,204 | ₩258,691 | +1.34% | 521.5만 |
|---|
| 2026.03.18 | ₩269,146 | ₩270,775 | ₩260,467 | ₩260,814 | -3.10% | 327.3만 |
|---|
| 2026.03.17 | ₩274,086 | ₩276,596 | ₩271,295 | ₩272,176 | -0.70% | 275.3만 |
|---|
| 2026.03.16 | ₩269,359 | ₩273,712 | ₩267,864 | ₩270,053 | +0.26% | 369.6만 |
|---|
| 2026.03.13 | ₩270,521 | ₩274,299 | ₩261,121 | ₩262,163 | -3.09% | 511만 |
|---|
| 2026.03.12 | ₩273,231 | ₩273,885 | ₩266,742 | ₩266,916 | -2.31% | 404.2만 |
|---|
| 2026.03.11 | ₩281,362 | ₩284,393 | ₩276,102 | ₩279,774 | -0.56% | 300.5만 |
|---|
| 2026.03.10 | ₩281,643 | ₩288,679 | ₩277,944 | ₩280,802 | -0.30% | 396.1만 |
|---|
| 2026.03.09 | ₩267,730 | ₩284,353 | ₩262,884 | ₩282,431 | +5.49% | 576.3만 |
|---|
| 2026.03.06 | ₩276,502 | ₩279,894 | ₩271,923 | ₩275,274 | -0.44% | 438.1만 |
|---|
| 2026.03.05 | ₩287,691 | ₩292,097 | ₩279,453 | ₩286,917 | -0.27% | 500.9만 |
|---|
| 2026.03.04 | ₩287,277 | ₩294,154 | ₩284,807 | ₩291,537 | +1.48% | 306.4만 |
|---|
| 2026.03.03 | ₩278,906 | ₩288,653 | ₩272,030 | ₩285,648 | +2.42% | 617.9만 |
|---|
| 2026.03.02 | ₩283,726 | ₩296,410 | ₩282,898 | ₩293,486 | +3.44% | 286.6만 |
|---|
| 2026.02.27 | ₩289,293 | ₩294,180 | ₩287,544 | ₩293,379 | +1.41% | 272.1만 |
|---|
| 2026.02.26 | ₩302,872 | ₩302,872 | ₩291,229 | ₩297,678 | -1.71% | 291.9만 |
|---|
| 2026.02.25 | ₩298,920 | ₩303,446 | ₩298,920 | ₩302,739 | +1.28% | 154.4만 |
|---|
| 2026.02.24 | ₩288,412 | ₩296,610 | ₩286,156 | ₩295,489 | +2.45% | 249.8만 |
|---|
| 2026.02.23 | ₩296,210 | ₩299,080 | ₩286,623 | ₩289,227 | -2.36% | 295.9만 |
|---|
| 2026.02.20 | ₩289,227 | ₩299,080 | ₩288,666 | ₩298,333 | +3.15% | 518.4만 |
|---|
| 2026.02.19 | ₩291,510 | ₩294,474 | ₩288,559 | ₩292,311 | +0.27% | 240.3만 |
|---|
| 2026.02.18 | ₩291,830 | ₩298,333 | ₩290,308 | ₩294,728 | +0.99% | 244.7만 |
|---|
| 2026.02.17 | ₩286,944 | ₩292,965 | ₩281,403 | ₩290,348 | +1.19% | 329.7만 |
|---|
| 2026.02.13 | ₩289,000 | ₩294,834 | ₩283,726 | ₩288,946 | -0.02% | 312.2만 |
|---|
| 2026.02.12 | ₩305,810 | ₩307,252 | ₩287,678 | ₩288,839 | -5.55% | 351.1만 |
|---|
| 2026.02.11 | ₩308,814 | ₩309,708 | ₩299,281 | ₩302,912 | -1.91% | 200.3만 |
|---|
| 2026.02.10 | ₩306,904 | ₩309,027 | ₩302,565 | ₩303,059 | -1.25% | 159.6만 |
|---|
| 2026.02.09 | ₩299,815 | ₩308,200 | ₩298,373 | ₩305,716 | +1.97% | 200.3만 |
|---|
| 2026.02.06 | ₩289,868 | ₩303,553 | ₩289,147 | ₩301,484 | +4.01% | 272.6만 |
|---|
| 2026.02.05 | ₩289,547 | ₩293,005 | ₩282,885 | ₩285,021 | -1.56% | 684만 |
|---|
| 2026.02.04 | ₩301,898 | ₩303,299 | ₩290,642 | ₩296,357 | -1.84% | 488.6만 |
|---|
| 2026.02.03 | ₩309,855 | ₩310,750 | ₩293,673 | ₩300,856 | -2.90% | 421만 |
|---|
| 2026.02.02 | ₩301,150 | ₩310,763 | ₩301,016 | ₩308,827 | +2.55% | 181.1만 |
|---|
| 2026.01.30 | ₩304,288 | ₩307,439 | ₩297,999 | ₩304,381 | +0.03% | 315.4만 |
|---|
| 2026.01.29 | ₩310,429 | ₩311,311 | ₩295,115 | ₩307,278 | -1.02% | 346.3만 |
|---|
| 2026.01.28 | ₩311,444 | ₩312,552 | ₩307,358 | ₩309,468 | -0.63% | 184.4만 |
|---|
| 2026.01.27 | ₩307,652 | ₩310,830 | ₩306,931 | ₩309,628 | +0.64% | 156.3만 |
|---|
| 2026.01.26 | ₩302,899 | ₩307,666 | ₩302,218 | ₩305,930 | +1.00% | 166.6만 |
|---|
| 2026.01.23 | ₩299,921 | ₩303,620 | ₩298,680 | ₩301,217 | +0.43% | 170.4만 |
|---|
| 2026.01.22 | ₩302,432 | ₩304,087 | ₩298,546 | ₩301,083 | -0.45% | 242.4만 |
|---|
| 2026.01.21 | ₩289,387 | ₩300,936 | ₩287,491 | ₩296,597 | +2.49% | 419.4만 |
|---|
| 2026.01.20 | ₩292,031 | ₩296,397 | ₩285,582 | ₩286,890 | -1.76% | 433.7만 |
|---|
| 2026.01.16 | ₩308,427 | ₩309,121 | ₩303,727 | ₩305,636 | -0.90% | 172.7만 |
|---|
| 2026.01.15 | ₩309,855 | ₩311,030 | ₩305,623 | ₩306,771 | -1.00% | 211.3만 |
|---|
| 2026.01.14 | ₩305,262 | ₩306,157 | ₩298,800 | ₩304,434 | -0.27% | 298.1만 |
|---|
| 2026.01.13 | ₩311,364 | ₩312,138 | ₩305,836 | ₩308,947 | -0.78% | 208.8만 |
|---|
| 2026.01.12 | ₩305,022 | ₩312,218 | ₩305,009 | ₩311,044 | +1.97% | 152.4만 |
|---|
| 2026.01.09 | ₩305,062 | ₩311,204 | ₩303,206 | ₩309,521 | +1.46% | 227.3만 |
|---|
| 2026.01.08 | ₩302,886 | ₩305,289 | ₩301,123 | ₩303,820 | +0.31% | 153.4만 |
|---|
| 2026.01.07 | ₩307,479 | ₩309,855 | ₩303,753 | ₩304,114 | -1.09% | 217.6만 |
|---|
| 2026.01.06 | ₩301,991 | ₩307,719 | ₩301,791 | ₩307,091 | +1.69% | 179.3만 |
|---|
| 2026.01.05 | ₩300,255 | ₩303,994 | ₩300,068 | ₩301,791 | +0.51% | 196.8만 |
|---|
| 2026.01.02 | ₩299,214 | ₩300,723 | ₩291,657 | ₩295,929 | -1.10% | 284.4만 |
|---|
| 2025.12.31 | ₩301,430 | ₩301,711 | ₩294,274 | ₩294,554 | -2.28% | 175만 |
|---|
| 2025.12.30 | ₩302,018 | ₩303,473 | ₩300,923 | ₩301,270 | -0.25% | 145.3만 |
|---|
| 2025.12.29 | ₩302,231 | ₩304,354 | ₩300,255 | ₩302,578 | +0.11% | 154.7만 |
|---|
| 2025.12.26 | ₩306,424 | ₩307,759 | ₩304,635 | ₩305,916 | -0.17% | 131.5만 |
|---|
| 2025.12.24 | ₩303,059 | ₩306,878 | ₩302,899 | ₩306,264 | +1.06% | 89.5만 |
|---|
| 2025.12.23 | ₩297,932 | ₩303,526 | ₩297,905 | ₩303,219 | +1.77% | 141.5만 |
|---|
| 2025.12.22 | ₩298,333 | ₩300,148 | ₩296,690 | ₩299,374 | +0.35% | 155.1만 |
|---|
| 2025.12.19 | ₩289,013 | ₩294,728 | ₩288,880 | ₩293,993 | +1.72% | 186.8만 |
|---|
| 2025.12.18 | ₩287,945 | ₩291,844 | ₩284,554 | ₩286,516 | -0.50% | 306.3만 |
|---|
| 2025.12.17 | ₩291,176 | ₩291,884 | ₩279,961 | ₩280,027 | -3.83% | 408.9만 |
|---|
| 2025.12.16 | ₩290,348 | ₩292,752 | ₩285,008 | ₩289,881 | -0.16% | 335.4만 |
|---|
| 2025.12.15 | ₩298,960 | ₩298,974 | ₩290,629 | ₩292,485 | -2.17% | 266.5만 |
|---|
| 2025.12.12 | ₩302,418 | ₩303,313 | ₩290,508 | ₩293,860 | -2.83% | 452.8만 |
|---|
| 2025.12.11 | ₩298,653 | ₩304,034 | ₩294,728 | ₩303,847 | +1.74% | 521.5만 |
|---|
| 2025.12.10 | ₩295,395 | ₩303,700 | ₩293,753 | ₩301,724 | +2.14% | 290.1만 |
|---|
| 2025.12.09 | ₩296,236 | ₩299,160 | ₩295,582 | ₩296,103 | -0.05% | 199.5만 |
|---|
| 2025.12.08 | ₩300,883 | ₩300,923 | ₩294,274 | ₩297,037 | -1.28% | 249.1만 |
|---|
| 2025.12.05 | ₩299,574 | ₩303,340 | ₩298,399 | ₩299,788 | +0.07% | 244.5만 |
|---|
| 2025.12.04 | ₩299,481 | ₩299,521 | ₩294,340 | ₩298,479 | -0.33% | 564만 |
|---|
| 2025.12.03 | ₩293,486 | ₩299,054 | ₩292,298 | ₩297,718 | +1.44% | 435.4만 |
|---|
| 2025.12.02 | ₩295,222 | ₩297,705 | ₩291,910 | ₩294,701 | -0.18% | 218.5만 |
|---|
| 2025.12.01 | ₩291,283 | ₩296,744 | ₩291,163 | ₩293,246 | +0.67% | 194.6만 |
|---|
| 2025.11.28 | ₩294,127 | ₩297,638 | ₩293,700 | ₩297,385 | +1.11% | 118.5만 |
|---|
| 2025.11.26 | ₩290,161 | ₩295,328 | ₩289,053 | ₩292,725 | +0.88% | 228.9만 |
|---|
| 2025.11.25 | ₩279,013 | ₩288,479 | ₩273,912 | ₩287,024 | +2.87% | 297.4만 |
|---|
| 2025.11.24 | ₩271,816 | ₩280,802 | ₩270,507 | ₩279,293 | +2.75% | 277.9만 |
|---|
| 2025.11.21 | ₩262,683 | ₩274,059 | ₩257,530 | ₩267,610 | +1.88% | 713.4만 |
|---|
| 2025.11.20 | ₩285,168 | ₩288,426 | ₩259,198 | ₩259,986 | -8.83% | 948.6만 |
|---|
| 2025.11.19 | ₩270,214 | ₩278,292 | ₩267,784 | ₩272,550 | +0.86% | 447만 |
|---|
| 2025.11.18 | ₩271,936 | ₩275,715 | ₩264,259 | ₩269,613 | -0.85% | 862.6만 |
|---|
| 2025.11.17 | ₩281,603 | ₩286,677 | ₩272,096 | ₩276,476 | -1.82% | 434.3만 |
|---|
| 2025.11.14 | ₩276,235 | ₩289,267 | ₩273,485 | ₩284,554 | +3.01% | 448.5만 |
|---|
| 2025.11.13 | ₩296,103 | ₩296,463 | ₩282,911 | ₩284,914 | -3.78% | 522.4만 |
|---|
| 2025.11.12 | ₩301,791 | ₩301,951 | ₩296,704 | ₩299,775 | -0.67% | 248.5만 |
|---|
| 2025.11.11 | ₩295,475 | ₩300,189 | ₩293,913 | ₩299,294 | +1.29% | 499.9만 |
|---|
| 2025.11.10 | ₩292,177 | ₩298,426 | ₩289,414 | ₩297,291 | +1.75% | 313.7만 |
|---|
| 2025.11.07 | ₩280,374 | ₩284,447 | ₩271,883 | ₩284,340 | +1.41% | 690만 |
|---|
| 2025.11.06 | ₩291,657 | ₩292,818 | ₩281,630 | ₩283,539 | -2.78% | 369만 |
|---|
| 2025.11.05 | ₩289,841 | ₩297,438 | ₩288,813 | ₩293,152 | +1.14% | 550.5만 |
|---|
| 2025.11.04 | ₩291,456 | ₩296,477 | ₩289,387 | ₩290,482 | -0.33% | 328.9만 |
|---|
| 2025.11.03 | ₩304,087 | ₩304,274 | ₩296,597 | ₩301,043 | -1.00% | 269.2만 |
|---|
| 2025.10.31 | ₩303,473 | ₩303,526 | ₩295,889 | ₩299,401 | -1.34% | 364만 |
|---|
| 2025.10.30 | ₩302,245 | ₩304,875 | ₩296,851 | ₩296,944 | -1.75% | 365.3만 |
|---|
| 2025.10.29 | ₩308,694 | ₩310,015 | ₩300,923 | ₩306,958 | -0.56% | 426.7만 |
|---|
| 2025.10.28 | ₩306,584 | ₩309,027 | ₩303,660 | ₩306,491 | -0.03% | 256.2만 |
|---|
| 2025.10.27 | ₩301,030 | ₩304,661 | ₩300,215 | ₩304,234 | +1.06% | 413.3만 |
|---|
| 2025.10.24 | ₩292,872 | ₩295,449 | ₩291,884 | ₩293,740 | +0.30% | 248.3만 |
|---|
| 2025.10.23 | ₩282,471 | ₩288,305 | ₩282,204 | ₩286,850 | +1.55% | 243.7만 |
|---|
| 2025.10.22 | ₩287,518 | ₩287,518 | ₩276,342 | ₩282,124 | -1.88% | 333.6만 |
|---|
| 2025.10.21 | ₩286,903 | ₩288,893 | ₩285,061 | ₩286,556 | -0.12% | 202.3만 |
|---|
| 2025.10.20 | ₩281,843 | ₩287,985 | ₩281,790 | ₩286,783 | +1.75% | 184.8만 |
|---|
| 2025.10.17 | ₩272,243 | ₩279,920 | ₩270,654 | ₩278,278 | +2.22% | 338.2만 |
|---|
| 2025.10.16 | ₩281,696 | ₩284,033 | ₩269,439 | ₩273,899 | -2.77% | 365.6만 |
|---|
| 2025.10.15 | ₩281,763 | ₩286,036 | ₩271,949 | ₩279,667 | -0.74% | 277.3만 |
|---|
| 2025.10.14 | ₩269,773 | ₩280,588 | ₩264,766 | ₩276,115 | +2.35% | 321.4만 |
|---|
| 2025.10.13 | ₩274,246 | ₩279,053 | ₩273,205 | ₩277,143 | +1.06% | 253.6만 |
|---|
| 2025.10.10 | ₩289,734 | ₩292,031 | ₩264,833 | ₩265,167 | -8.48% | 628.4만 |
|---|