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 | ₩394,418 | ₩399,305 | ₩392,936 | ₩397,903 | +0.88% | 120.4만 |
| 2026.10.08 | ₩392,802 | ₩396,207 | ₩386,205 | ₩391,333 | -0.37% | 186.1만 |
| 2026.10.07 | ₩394,351 | ₩397,609 | ₩391,079 | ₩396,488 | +0.54% | 158.5만 |
| 2026.10.06 | ₩398,103 | ₩403,352 | ₩397,850 | ₩399,559 | +0.37% | 118.6만 |
| 2026.10.05 | ₩385,377 | ₩395,807 | ₩385,377 | ₩393,350 | +2.07% | 165.8만 |
| 2026.10.02 | ₩386,873 | ₩389,904 | ₩381,785 | ₩385,457 | -0.37% | 161.3만 |
| 2026.10.01 | ₩377,993 | ₩379,835 | ₩369,793 | ₩377,512 | -0.13% | 219.8만 |
| 2026.09.30 | ₩381,171 | ₩385,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,375 |
| -1.52% |
| 172.4만 |
| 2026.09.29 | ₩382,039 | ₩382,039 | ₩375,242 | ₩378,180 | -1.01% | 120.9만 |
|---|
| 2026.09.28 | ₩384,376 | ₩386,138 | ₩377,352 | ₩380,129 | -1.10% | 161.9만 |
|---|
| 2026.09.25 | ₩385,150 | ₩390,265 | ₩381,558 | ₩388,969 | +0.99% | 160.3만 |
|---|
| 2026.09.24 | ₩378,313 | ₩385,564 | ₩377,058 | ₩383,254 | +1.31% | 163.3만 |
|---|
| 2026.09.23 | ₩391,707 | ₩391,974 | ₩382,132 | ₩383,989 | -1.97% | 192만 |
|---|
| 2026.09.22 | ₩393,590 | ₩395,339 | ₩391,533 | ₩392,829 | -0.19% | 105.4만 |
|---|
| 2026.09.21 | ₩382,787 | ₩395,419 | ₩382,279 | ₩393,336 | +2.76% | 126.8만 |
|---|
| 2026.09.18 | ₩375,482 | ₩376,377 | ₩370,528 | ₩375,669 | +0.05% | 139.6만 |
|---|
| 2026.09.17 | ₩375,722 | ₩376,137 | ₩371,102 | ₩374,921 | -0.21% | 144.2만 |
|---|
| 2026.09.16 | ₩370,488 | ₩373,613 | ₩356,132 | ₩362,649 | -2.12% | 240.1만 |
|---|
| 2026.09.15 | ₩371,650 | ₩371,903 | ₩365,761 | ₩367,590 | -1.09% | 133.9만 |
|---|
| 2026.09.14 | ₩369,994 | ₩376,617 | ₩368,485 | ₩372,705 | +0.73% | 180.5만 |
|---|
| 2026.09.11 | ₩378,554 | ₩380,984 | ₩376,978 | ₩377,819 | -0.19% | 150.2만 |
|---|
| 2026.09.10 | ₩369,139 | ₩372,090 | ₩367,163 | ₩368,872 | -0.07% | 181.7만 |
|---|
| 2026.09.09 | ₩378,246 | ₩378,887 | ₩373,573 | ₩375,763 | -0.66% | 144.9만 |
|---|
| 2026.09.08 | ₩386,058 | ₩386,793 | ₩380,009 | ₩381,171 | -1.27% | 128.7만 |
|---|
| 2026.09.04 | ₩390,465 | ₩391,680 | ₩385,871 | ₩387,647 | -0.72% | 121.7만 |
|---|
| 2026.09.03 | ₩384,629 | ₩393,777 | ₩384,162 | ₩392,401 | +2.02% | 130.2만 |
|---|
| 2026.09.02 | ₩376,577 | ₩382,640 | ₩375,682 | ₩380,677 | +1.09% | 118.2만 |
|---|
| 2026.09.01 | ₩376,190 | ₩380,156 | ₩372,437 | ₩375,709 | -0.13% | 196.1만 |
|---|
| 2026.08.31 | ₩384,296 | ₩385,257 | ₩380,316 | ₩383,695 | -0.16% | 107만 |
|---|
| 2026.08.28 | ₩391,013 | ₩396,434 | ₩385,858 | ₩387,447 | -0.91% | 157.3만 |
|---|
| 2026.08.27 | ₩386,459 | ₩392,228 | ₩384,456 | ₩390,265 | +0.98% | 130.7만 |
|---|
| 2026.08.26 | ₩380,850 | ₩384,750 | ₩379,742 | ₩382,787 | +0.51% | 95.3만 |
|---|
| 2026.08.25 | ₩383,361 | ₩384,042 | ₩378,607 | ₩382,733 | -0.16% | 104만 |
|---|
| 2026.08.24 | ₩381,411 | ₩381,839 | ₩377,165 | ₩379,341 | -0.54% | 137만 |
|---|
| 2026.08.21 | ₩383,121 | ₩385,885 | ₩380,410 | ₩382,773 | -0.09% | 248.4만 |
|---|
| 2026.08.20 | ₩383,668 | ₩386,726 | ₩377,659 | ₩378,487 | -1.35% | 148만 |
|---|
| 2026.08.19 | ₩390,278 | ₩393,336 | ₩386,873 | ₩388,409 | -0.48% | 131.1만 |
|---|
| 2026.08.18 | ₩387,781 | ₩389,076 | ₩385,110 | ₩385,751 | -0.52% | 150.8만 |
|---|
| 2026.08.17 | ₩399,532 | ₩400,374 | ₩393,750 | ₩393,924 | -1.40% | 130.3만 |
|---|
| 2026.08.14 | ₩403,271 | ₩403,592 | ₩398,451 | ₩399,693 | -0.89% | 98.8만 |
|---|
| 2026.08.13 | ₩397,903 | ₩404,860 | ₩396,982 | ₩402,417 | +1.13% | 148.3만 |
|---|
| 2026.08.12 | ₩397,903 | ₩398,010 | ₩392,388 | ₩394,498 | -0.86% | 108.2만 |
|---|
| 2026.08.11 | ₩397,690 | ₩397,876 | ₩389,717 | ₩391,493 | -1.56% | 126.6만 |
|---|
| 2026.08.10 | ₩394,899 | ₩398,638 | ₩393,617 | ₩395,513 | +0.16% | 123.9만 |
|---|
| 2026.08.07 | ₩392,428 | ₩396,835 | ₩390,425 | ₩395,713 | +0.84% | 130만 |
|---|
| 2026.08.06 | ₩391,547 | ₩394,031 | ₩387,514 | ₩388,863 | -0.69% | 149만 |
|---|
| 2026.08.05 | ₩400,307 | ₩401,896 | ₩390,599 | ₩391,066 | -2.31% | 208.7만 |
|---|
| 2026.08.04 | ₩377,779 | ₩396,554 | ₩377,579 | ₩393,350 | +4.12% | 449.7만 |
|---|
| 2026.08.03 | ₩361,461 | ₩374,774 | ₩361,127 | ₩373,479 | +3.32% | 208만 |
|---|
| 2026.07.31 | ₩355,064 | ₩360,820 | ₩345,116 | ₩358,149 | +0.87% | 249.3만 |
|---|
| 2026.07.30 | ₩343,086 | ₩351,926 | ₩341,136 | ₩351,085 | +2.33% | 203.6만 |
|---|
| 2026.07.29 | ₩348,962 | ₩352,888 | ₩333,685 | ₩334,112 | -4.26% | 263.2만 |
|---|
| 2026.07.28 | ₩347,960 | ₩353,101 | ₩343,567 | ₩350,430 | +0.71% | 176.5만 |
|---|
| 2026.07.27 | ₩356,373 | ₩357,094 | ₩343,540 | ₩347,973 | -2.36% | 158.9만 |
|---|
| 2026.07.24 | ₩347,239 | ₩354,530 | ₩345,556 | ₩347,733 | +0.14% | 180.3만 |
|---|
| 2026.07.23 | ₩348,828 | ₩353,328 | ₩342,765 | ₩347,266 | -0.45% | 186.9만 |
|---|
| 2026.07.22 | ₩359,458 | ₩364,292 | ₩358,990 | ₩360,513 | +0.29% | 110.6만 |
|---|
| 2026.07.21 | ₩359,097 | ₩362,943 | ₩356,012 | ₩361,941 | +0.79% | 123만 |
|---|
| 2026.07.20 | ₩360,245 | ₩362,569 | ₩352,353 | ₩353,261 | -1.94% | 159.3만 |
|---|
| 2026.07.17 | ₩353,235 | ₩360,780 | ₩351,298 | ₩354,851 | +0.46% | 178.5만 |
|---|
| 2026.07.16 | ₩369,246 | ₩371,690 | ₩361,955 | ₩366,215 | -0.82% | 151.3만 |
|---|
| 2026.07.15 | ₩371,329 | ₩373,426 | ₩365,560 | ₩372,184 | +0.23% | 153만 |
|---|
| 2026.07.14 | ₩366,762 | ₩370,141 | ₩363,557 | ₩368,071 | +0.36% | 160.6만 |
|---|
| 2026.07.13 | ₩369,126 | ₩371,249 | ₩362,489 | ₩364,185 | -1.34% | 148.8만 |
|---|
| 2026.07.10 | ₩368,752 | ₩373,599 | ₩362,996 | ₩372,811 | +1.10% | 136.4만 |
|---|
| 2026.07.09 | ₩362,115 | ₩368,832 | ₩359,551 | ₩368,284 | +1.70% | 138.8만 |
|---|
| 2026.07.08 | ₩356,106 | ₩360,446 | ₩350,818 | ₩359,351 | +0.91% | 179.7만 |
|---|
| 2026.07.07 | ₩366,589 | ₩367,657 | ₩359,204 | ₩362,636 | -1.08% | 166.1만 |
|---|
| 2026.07.06 | ₩364,372 | ₩369,860 | ₩362,703 | ₩368,311 | +1.08% | 142만 |
|---|
| 2026.07.02 | ₩362,769 | ₩368,231 | ₩351,966 | ₩358,963 | -1.05% | 268.7만 |
|---|
| 2026.07.01 | ₩359,511 | ₩365,988 | ₩355,759 | ₩360,539 | +0.29% | 166.1만 |
|---|
| 2026.06.30 | ₩354,129 | ₩363,944 | ₩353,876 | ₩361,447 | +2.07% | 135.7만 |
|---|
| 2026.06.29 | ₩347,706 | ₩354,810 | ₩341,670 | ₩354,049 | +1.82% | 137.4만 |
|---|
| 2026.06.26 | ₩336,996 | ₩347,893 | ₩334,339 | ₩336,048 | -0.28% | 189만 |
|---|
| 2026.06.25 | ₩351,552 | ₩352,140 | ₩338,425 | ₩343,900 | -2.18% | 189.6만 |
|---|
| 2026.06.24 | ₩346,358 | ₩353,128 | ₩340,268 | ₩343,353 | -0.87% | 167.9만 |
|---|
| 2026.06.23 | ₩344,234 | ₩352,981 | ₩342,391 | ₩344,488 | +0.07% | 196.9만 |
|---|
| 2026.06.22 | ₩365,600 | ₩369,233 | ₩358,843 | ₩360,633 | -1.36% | 159.5만 |
|---|
| 2026.06.18 | ₩365,680 | ₩366,268 | ₩360,152 | ₩364,051 | -0.45% | 159.2만 |
|---|
| 2026.06.17 | ₩368,832 | ₩369,954 | ₩351,178 | ₩353,809 | -4.07% | 220만 |
|---|
| 2026.06.16 | ₩373,853 | ₩375,148 | ₩366,936 | ₩367,630 | -1.66% | 147.1만 |
|---|
| 2026.06.15 | ₩370,181 | ₩377,031 | ₩370,007 | ₩374,200 | +1.09% | 337.2만 |
|---|
| 2026.06.12 | ₩354,290 | ₩359,418 | ₩346,184 | ₩355,572 | +0.36% | 257.6만 |
|---|
| 2026.06.11 | ₩337,731 | ₩353,235 | ₩331,842 | ₩350,163 | +3.68% | 331.3만 |
|---|
| 2026.06.10 | ₩344,662 | ₩351,806 | ₩333,177 | ₩333,404 | -3.27% | 327만 |
|---|
| 2026.06.09 | ₩359,431 | ₩363,971 | ₩329,251 | ₩349,950 | -2.64% | 378.6만 |
|---|
| 2026.06.08 | ₩359,044 | ₩361,955 | ₩351,806 | ₩353,248 | -1.61% | 232.8만 |
|---|
| 2026.06.05 | ₩373,185 | ₩374,013 | ₩347,880 | ₩350,617 | -6.05% | 485.1만 |
|---|
| 2026.06.04 | ₩373,225 | ₩382,520 | ₩372,277 | ₩380,663 | +1.99% | 120.3만 |
|---|
| 2026.06.03 | ₩382,453 | ₩383,468 | ₩375,642 | ₩376,617 | -1.53% | 204.4만 |
|---|
| 2026.06.02 | ₩380,824 | ₩385,925 | ₩380,476 | ₩384,629 | +1.00% | 114.8만 |
|---|
| 2026.06.01 | ₩378,567 | ₩385,805 | ₩377,539 | ₩383,067 | +1.19% | 184.1만 |
|---|
| 2026.05.29 | ₩379,381 | ₩382,586 | ₩377,619 | ₩380,116 | +0.19% | 226.7만 |
|---|
| 2026.05.28 | ₩370,995 | ₩378,527 | ₩369,713 | ₩377,792 | +1.83% | 160.7만 |
|---|
| 2026.05.27 | ₩372,251 | ₩372,905 | ₩368,471 | ₩371,730 | -0.14% | 187.8만 |
|---|
| 2026.05.26 | ₩371,075 | ₩374,133 | ₩368,658 | ₩371,756 | +0.18% | 171.4만 |
|---|
| 2026.05.22 | ₩365,507 | ₩369,486 | ₩363,023 | ₩364,666 | -0.23% | 189.9만 |
|---|
| 2026.05.21 | ₩354,730 | ₩363,891 | ₩352,741 | ₩360,873 | +1.73% | 232.3만 |
|---|
| 2026.05.20 | ₩350,604 | ₩359,551 | ₩348,280 | ₩358,750 | +2.32% | 208.2만 |
|---|
| 2026.05.19 | ₩349,643 | ₩353,689 | ₩344,955 | ₩348,134 | -0.43% | 293.8만 |
|---|
| 2026.05.18 | ₩356,974 | ₩359,271 | ₩347,693 | ₩355,037 | -0.54% | 303.1만 |
|---|
| 2026.05.15 | ₩360,139 | ₩362,542 | ₩354,410 | ₩356,012 | -1.15% | 232.3만 |
|---|
| 2026.05.14 | ₩363,263 | ₩371,823 | ₩363,130 | ₩369,767 | +1.79% | 203.4만 |
|---|
| 2026.05.13 | ₩355,759 | ₩363,504 | ₩351,459 | ₩361,327 | +1.57% | 173.8만 |
|---|
| 2026.05.12 | ₩353,702 | ₩356,319 | ₩346,211 | ₩355,465 | +0.50% | 247.8만 |
|---|
| 2026.05.11 | ₩353,155 | ₩359,231 | ₩353,048 | ₩356,907 | +1.06% | 149.9만 |
|---|
| 2026.05.08 | ₩350,925 | ₩355,398 | ₩350,524 | ₩354,624 | +1.05% | 147.9만 |
|---|
| 2026.05.07 | ₩351,472 | ₩352,994 | ₩343,887 | ₩346,371 | -1.45% | 241.6만 |
|---|
| 2026.05.06 | ₩341,924 | ₩350,831 | ₩341,457 | ₩349,789 | +2.30% | 203.8만 |
|---|
| 2026.05.05 | ₩333,151 | ₩337,571 | ₩332,843 | ₩335,781 | +0.79% | 154.3만 |
|---|
| 2026.05.04 | ₩330,867 | ₩333,685 | ₩323,576 | ₩328,143 | -0.82% | 201.8만 |
|---|
| 2026.05.01 | ₩332,576 | ₩337,584 | ₩331,561 | ₩331,815 | -0.23% | 219.8만 |
|---|
| 2026.04.30 | ₩323,936 | ₩330,640 | ₩318,355 | ₩328,998 | +1.56% | 260.1만 |
|---|
| 2026.04.29 | ₩318,982 | ₩320,651 | ₩315,537 | ₩319,957 | +0.31% | 171.8만 |
|---|
| 2026.04.28 | ₩320,251 | ₩321,653 | ₩316,779 | ₩320,104 | -0.05% | 187.8만 |
|---|
| 2026.04.27 | ₩322,241 | ₩325,459 | ₩321,092 | ₩324,898 | +0.82% | 132.7만 |
|---|
| 2026.04.24 | ₩319,022 | ₩323,963 | ₩316,725 | ₩323,349 | +1.36% | 224.2만 |
|---|
| 2026.04.23 | ₩317,473 | ₩321,506 | ₩308,005 | ₩315,978 | -0.47% | 310.1만 |
|---|
| 2026.04.22 | ₩317,246 | ₩320,371 | ₩316,098 | ₩320,077 | +0.89% | 243.9만 |
|---|
| 2026.04.21 | ₩318,835 | ₩320,264 | ₩308,727 | ₩310,716 | -2.55% | 284.2만 |
|---|
| 2026.04.20 | ₩316,952 | ₩318,488 | ₩313,454 | ₩316,926 | -0.01% | 208.5만 |
|---|
| 2026.04.17 | ₩313,721 | ₩321,907 | ₩313,173 | ₩318,795 | +1.62% | 353.5만 |
|---|
| 2026.04.16 | ₩307,137 | ₩309,448 | ₩303,919 | ₩307,965 | +0.27% | 210.7만 |
|---|
| 2026.04.15 | ₩299,913 | ₩306,216 | ₩298,564 | ₩305,802 | +1.96% | 279.9만 |
|---|
| 2026.04.14 | ₩290,298 | ₩298,978 | ₩290,298 | ₩298,684 | +2.89% | 276만 |
|---|
| 2026.04.13 | ₩277,652 | ₩288,549 | ₩276,624 | ₩288,322 | +3.84% | 247.4만 |
|---|
| 2026.04.10 | ₩282,553 | ₩283,368 | ₩279,028 | ₩280,109 | -0.86% | 391.7만 |
|---|
| 2026.04.09 | ₩274,888 | ₩282,540 | ₩273,606 | ₩281,057 | +2.24% | 259.5만 |
|---|
| 2026.04.08 | ₩276,731 | ₩277,572 | ₩271,069 | ₩276,290 | -0.16% | 516.6만 |
|---|
| 2026.04.07 | ₩253,749 | ₩257,114 | ₩247,272 | ₩256,820 | +1.21% | 365.9만 |
|---|
| 2026.04.06 | ₩252,921 | ₩257,394 | ₩252,614 | ₩256,366 | +1.36% | 237.8만 |
|---|
| 2026.04.02 | ₩242,118 | ₩255,271 | ₩240,635 | ₩253,188 | +4.57% | 372.4만 |
|---|
| 2026.04.01 | ₩250,998 | ₩256,273 | ₩250,050 | ₩252,574 | +0.63% | 344.6만 |
|---|
| 2026.03.31 | ₩234,733 | ₩248,287 | ₩233,758 | ₩246,898 | +5.18% | 498.4만 |
|---|
| 2026.03.30 | ₩236,068 | ₩236,362 | ₩224,397 | ₩227,282 | -3.72% | 382.8만 |
|---|
| 2026.03.27 | ₩239,127 | ₩239,300 | ₩228,604 | ₩229,752 | -3.92% | 487.6만 |
|---|
| 2026.03.26 | ₩250,290 | ₩253,682 | ₩241,984 | ₩242,385 | -3.16% | 325.4만 |
|---|
| 2026.03.25 | ₩258,076 | ₩260,680 | ₩253,028 | ₩255,939 | -0.83% | 263.4만 |
|---|
| 2026.03.24 | ₩249,689 | ₩256,366 | ₩248,074 | ₩251,799 | +0.85% | 382.8만 |
|---|
| 2026.03.23 | ₩258,076 | ₩263,337 | ₩253,468 | ₩255,071 | -1.16% | 742만 |
|---|
| 2026.03.20 | ₩256,754 | ₩256,860 | ₩242,932 | ₩247,206 | -3.72% | 530.7만 |
|---|
| 2026.03.19 | ₩255,311 | ₩262,469 | ₩253,241 | ₩258,730 | +1.34% | 521.5만 |
|---|
| 2026.03.18 | ₩269,186 | ₩270,815 | ₩260,506 | ₩260,853 | -3.10% | 327.3만 |
|---|
| 2026.03.17 | ₩274,127 | ₩276,637 | ₩271,336 | ₩272,217 | -0.70% | 275.3만 |
|---|
| 2026.03.16 | ₩269,400 | ₩273,753 | ₩267,904 | ₩270,094 | +0.26% | 369.6만 |
|---|
| 2026.03.13 | ₩270,561 | ₩274,340 | ₩261,160 | ₩262,202 | -3.09% | 511만 |
|---|
| 2026.03.12 | ₩273,272 | ₩273,927 | ₩266,782 | ₩266,956 | -2.31% | 404.2만 |
|---|
| 2026.03.11 | ₩281,405 | ₩284,436 | ₩276,143 | ₩279,816 | -0.56% | 300.5만 |
|---|
| 2026.03.10 | ₩281,685 | ₩288,723 | ₩277,986 | ₩280,844 | -0.30% | 396.1만 |
|---|
| 2026.03.09 | ₩267,770 | ₩284,396 | ₩262,923 | ₩282,473 | +5.49% | 576.3만 |
|---|
| 2026.03.06 | ₩276,544 | ₩279,936 | ₩271,963 | ₩275,315 | -0.44% | 438.1만 |
|---|
| 2026.03.05 | ₩287,734 | ₩292,141 | ₩279,495 | ₩286,960 | -0.27% | 500.9만 |
|---|
| 2026.03.04 | ₩287,320 | ₩294,198 | ₩284,850 | ₩291,580 | +1.48% | 306.4만 |
|---|
| 2026.03.03 | ₩278,948 | ₩288,696 | ₩272,070 | ₩285,691 | +2.42% | 617.9만 |
|---|
| 2026.03.02 | ₩283,768 | ₩296,454 | ₩282,940 | ₩293,530 | +3.44% | 286.6만 |
|---|
| 2026.02.27 | ₩289,337 | ₩294,224 | ₩287,587 | ₩293,423 | +1.41% | 272.1만 |
|---|
| 2026.02.26 | ₩302,918 | ₩302,918 | ₩291,273 | ₩297,723 | -1.71% | 291.9만 |
|---|
| 2026.02.25 | ₩298,965 | ₩303,492 | ₩298,965 | ₩302,784 | +1.28% | 154.4만 |
|---|
| 2026.02.24 | ₩288,455 | ₩296,655 | ₩286,199 | ₩295,533 | +2.45% | 249.8만 |
|---|
| 2026.02.23 | ₩296,254 | ₩299,125 | ₩286,666 | ₩289,270 | -2.36% | 295.9만 |
|---|
| 2026.02.20 | ₩289,270 | ₩299,125 | ₩288,709 | ₩298,377 | +3.15% | 518.4만 |
|---|
| 2026.02.19 | ₩291,554 | ₩294,518 | ₩288,602 | ₩292,355 | +0.27% | 240.3만 |
|---|
| 2026.02.18 | ₩291,874 | ₩298,377 | ₩290,352 | ₩294,772 | +0.99% | 244.7만 |
|---|
| 2026.02.17 | ₩286,987 | ₩293,009 | ₩281,445 | ₩290,392 | +1.19% | 329.7만 |
|---|
| 2026.02.13 | ₩289,043 | ₩294,879 | ₩283,768 | ₩288,990 | -0.02% | 312.2만 |
|---|
| 2026.02.12 | ₩305,855 | ₩307,298 | ₩287,721 | ₩288,883 | -5.55% | 351.1만 |
|---|
| 2026.02.11 | ₩308,860 | ₩309,755 | ₩299,325 | ₩302,958 | -1.91% | 200.3만 |
|---|
| 2026.02.10 | ₩306,950 | ₩309,074 | ₩302,610 | ₩303,105 | -1.25% | 159.6만 |
|---|
| 2026.02.09 | ₩299,860 | ₩308,246 | ₩298,417 | ₩305,762 | +1.97% | 200.3만 |
|---|
| 2026.02.06 | ₩289,911 | ₩303,599 | ₩289,190 | ₩301,529 | +4.01% | 272.6만 |
|---|
| 2026.02.05 | ₩289,591 | ₩293,049 | ₩282,927 | ₩285,064 | -1.56% | 684만 |
|---|
| 2026.02.04 | ₩301,943 | ₩303,345 | ₩290,686 | ₩296,401 | -1.84% | 488.6만 |
|---|
| 2026.02.03 | ₩309,902 | ₩310,796 | ₩293,717 | ₩300,901 | -2.90% | 421만 |
|---|
| 2026.02.02 | ₩301,195 | ₩310,810 | ₩301,061 | ₩308,873 | +2.55% | 181.1만 |
|---|
| 2026.01.30 | ₩304,333 | ₩307,485 | ₩298,043 | ₩304,427 | +0.03% | 315.4만 |
|---|
| 2026.01.29 | ₩310,476 | ₩311,357 | ₩295,159 | ₩307,324 | -1.02% | 346.3만 |
|---|
| 2026.01.28 | ₩311,491 | ₩312,599 | ₩307,404 | ₩309,514 | -0.63% | 184.4만 |
|---|
| 2026.01.27 | ₩307,698 | ₩310,876 | ₩306,977 | ₩309,675 | +0.64% | 156.3만 |
|---|
| 2026.01.26 | ₩302,944 | ₩307,712 | ₩302,263 | ₩305,976 | +1.00% | 166.6만 |
|---|
| 2026.01.23 | ₩299,966 | ₩303,665 | ₩298,725 | ₩301,262 | +0.43% | 170.4만 |
|---|
| 2026.01.22 | ₩302,477 | ₩304,133 | ₩298,591 | ₩301,128 | -0.45% | 242.4만 |
|---|
| 2026.01.21 | ₩289,430 | ₩300,981 | ₩287,534 | ₩296,641 | +2.49% | 419.4만 |
|---|
| 2026.01.20 | ₩292,074 | ₩296,441 | ₩285,624 | ₩286,933 | -1.76% | 433.7만 |
|---|
| 2026.01.16 | ₩308,473 | ₩309,167 | ₩303,772 | ₩305,682 | -0.90% | 172.7만 |
|---|
| 2026.01.15 | ₩309,902 | ₩311,077 | ₩305,668 | ₩306,817 | -1.00% | 211.3만 |
|---|
| 2026.01.14 | ₩305,308 | ₩306,203 | ₩298,845 | ₩304,480 | -0.27% | 298.1만 |
|---|
| 2026.01.13 | ₩311,411 | ₩312,185 | ₩305,882 | ₩308,994 | -0.78% | 208.8만 |
|---|
| 2026.01.12 | ₩305,068 | ₩312,265 | ₩305,054 | ₩311,090 | +1.97% | 152.4만 |
|---|
| 2026.01.09 | ₩305,108 | ₩311,250 | ₩303,251 | ₩309,568 | +1.46% | 227.3만 |
|---|
| 2026.01.08 | ₩302,931 | ₩305,335 | ₩301,168 | ₩303,866 | +0.31% | 153.4만 |
|---|
| 2026.01.07 | ₩307,525 | ₩309,902 | ₩303,799 | ₩304,160 | -1.09% | 217.6만 |
|---|
| 2026.01.06 | ₩302,036 | ₩307,765 | ₩301,836 | ₩307,137 | +1.69% | 179.3만 |
|---|
| 2026.01.05 | ₩300,300 | ₩304,039 | ₩300,113 | ₩301,836 | +0.51% | 196.8만 |
|---|
| 2026.01.02 | ₩299,259 | ₩300,768 | ₩291,700 | ₩295,974 | -1.10% | 284.4만 |
|---|
| 2025.12.31 | ₩301,475 | ₩301,756 | ₩294,318 | ₩294,598 | -2.28% | 175만 |
|---|
| 2025.12.30 | ₩302,063 | ₩303,519 | ₩300,968 | ₩301,315 | -0.25% | 145.3만 |
|---|
| 2025.12.29 | ₩302,277 | ₩304,400 | ₩300,300 | ₩302,624 | +0.11% | 154.7만 |
|---|
| 2025.12.26 | ₩306,470 | ₩307,805 | ₩304,680 | ₩305,962 | -0.17% | 131.5만 |
|---|
| 2025.12.24 | ₩303,105 | ₩306,924 | ₩302,944 | ₩306,309 | +1.06% | 89.5만 |
|---|
| 2025.12.23 | ₩297,977 | ₩303,572 | ₩297,950 | ₩303,265 | +1.77% | 141.5만 |
|---|
| 2025.12.22 | ₩298,377 | ₩300,193 | ₩296,735 | ₩299,419 | +0.35% | 155.1만 |
|---|
| 2025.12.19 | ₩289,056 | ₩294,772 | ₩288,923 | ₩294,037 | +1.72% | 186.8만 |
|---|
| 2025.12.18 | ₩287,988 | ₩291,887 | ₩284,596 | ₩286,559 | -0.50% | 306.3만 |
|---|
| 2025.12.17 | ₩291,220 | ₩291,927 | ₩280,002 | ₩280,069 | -3.83% | 408.9만 |
|---|
| 2025.12.16 | ₩290,392 | ₩292,795 | ₩285,050 | ₩289,924 | -0.16% | 335.4만 |
|---|
| 2025.12.15 | ₩299,005 | ₩299,018 | ₩290,672 | ₩292,528 | -2.17% | 266.5만 |
|---|
| 2025.12.12 | ₩302,464 | ₩303,358 | ₩290,552 | ₩293,904 | -2.83% | 452.8만 |
|---|
| 2025.12.11 | ₩298,698 | ₩304,079 | ₩294,772 | ₩303,892 | +1.74% | 521.5만 |
|---|
| 2025.12.10 | ₩295,439 | ₩303,746 | ₩293,797 | ₩301,769 | +2.14% | 290.1만 |
|---|
| 2025.12.09 | ₩296,281 | ₩299,205 | ₩295,626 | ₩296,147 | -0.05% | 199.5만 |
|---|
| 2025.12.08 | ₩300,928 | ₩300,968 | ₩294,318 | ₩297,082 | -1.28% | 249.1만 |
|---|
| 2025.12.05 | ₩299,619 | ₩303,385 | ₩298,444 | ₩299,833 | +0.07% | 244.5만 |
|---|
| 2025.12.04 | ₩299,526 | ₩299,566 | ₩294,385 | ₩298,524 | -0.33% | 564만 |
|---|
| 2025.12.03 | ₩293,530 | ₩299,098 | ₩292,341 | ₩297,763 | +1.44% | 435.4만 |
|---|
| 2025.12.02 | ₩295,266 | ₩297,750 | ₩291,954 | ₩294,745 | -0.18% | 218.5만 |
|---|
| 2025.12.01 | ₩291,327 | ₩296,788 | ₩291,206 | ₩293,290 | +0.67% | 194.6만 |
|---|
| 2025.11.28 | ₩294,171 | ₩297,683 | ₩293,744 | ₩297,429 | +1.11% | 118.5만 |
|---|
| 2025.11.26 | ₩290,205 | ₩295,373 | ₩289,096 | ₩292,769 | +0.88% | 228.9만 |
|---|
| 2025.11.25 | ₩279,054 | ₩288,522 | ₩273,953 | ₩287,067 | +2.87% | 297.4만 |
|---|
| 2025.11.24 | ₩271,857 | ₩280,844 | ₩270,548 | ₩279,335 | +2.75% | 277.9만 |
|---|
| 2025.11.21 | ₩262,723 | ₩274,100 | ₩257,568 | ₩267,650 | +1.88% | 713.4만 |
|---|
| 2025.11.20 | ₩285,210 | ₩288,469 | ₩259,237 | ₩260,025 | -8.83% | 948.6만 |
|---|
| 2025.11.19 | ₩270,254 | ₩278,333 | ₩267,824 | ₩272,591 | +0.86% | 447만 |
|---|
| 2025.11.18 | ₩271,977 | ₩275,756 | ₩264,298 | ₩269,653 | -0.85% | 862.6만 |
|---|
| 2025.11.17 | ₩281,645 | ₩286,719 | ₩272,137 | ₩276,517 | -1.82% | 434.3만 |
|---|
| 2025.11.14 | ₩276,277 | ₩289,310 | ₩273,526 | ₩284,596 | +3.01% | 448.5만 |
|---|
| 2025.11.13 | ₩296,147 | ₩296,508 | ₩282,954 | ₩284,957 | -3.78% | 522.4만 |
|---|
| 2025.11.12 | ₩301,836 | ₩301,996 | ₩296,748 | ₩299,820 | -0.67% | 248.5만 |
|---|
| 2025.11.11 | ₩295,520 | ₩300,233 | ₩293,957 | ₩299,339 | +1.29% | 499.9만 |
|---|
| 2025.11.10 | ₩292,221 | ₩298,471 | ₩289,457 | ₩297,336 | +1.75% | 313.7만 |
|---|
| 2025.11.07 | ₩280,416 | ₩284,489 | ₩271,923 | ₩284,383 | +1.41% | 690만 |
|---|
| 2025.11.06 | ₩291,700 | ₩292,862 | ₩281,672 | ₩283,581 | -2.78% | 369만 |
|---|
| 2025.11.05 | ₩289,884 | ₩297,483 | ₩288,856 | ₩293,196 | +1.14% | 550.5만 |
|---|
| 2025.11.04 | ₩291,500 | ₩296,521 | ₩289,430 | ₩290,525 | -0.33% | 328.9만 |
|---|
| 2025.11.03 | ₩304,133 | ₩304,320 | ₩296,641 | ₩301,088 | -1.00% | 269.2만 |
|---|
| 2025.10.31 | ₩303,519 | ₩303,572 | ₩295,934 | ₩299,446 | -1.34% | 364만 |
|---|
| 2025.10.30 | ₩302,290 | ₩304,921 | ₩296,895 | ₩296,989 | -1.75% | 365.3만 |
|---|
| 2025.10.29 | ₩308,740 | ₩310,062 | ₩300,968 | ₩307,004 | -0.56% | 426.7만 |
|---|
| 2025.10.28 | ₩306,630 | ₩309,074 | ₩303,705 | ₩306,536 | -0.03% | 256.2만 |
|---|
| 2025.10.27 | ₩301,075 | ₩304,707 | ₩300,260 | ₩304,280 | +1.06% | 413.3만 |
|---|
| 2025.10.24 | ₩292,916 | ₩295,493 | ₩291,927 | ₩293,784 | +0.30% | 248.3만 |
|---|
| 2025.10.23 | ₩282,513 | ₩288,349 | ₩282,246 | ₩286,893 | +1.55% | 243.7만 |
|---|
| 2025.10.22 | ₩287,561 | ₩287,561 | ₩276,384 | ₩282,166 | -1.88% | 333.6만 |
|---|
| 2025.10.21 | ₩286,946 | ₩288,936 | ₩285,104 | ₩286,599 | -0.12% | 202.3만 |
|---|
| 2025.10.20 | ₩281,885 | ₩288,028 | ₩281,832 | ₩286,826 | +1.75% | 184.8만 |
|---|
| 2025.10.17 | ₩272,284 | ₩279,962 | ₩270,695 | ₩278,320 | +2.22% | 338.2만 |
|---|
| 2025.10.16 | ₩281,738 | ₩284,075 | ₩269,480 | ₩273,940 | -2.77% | 365.6만 |
|---|
| 2025.10.15 | ₩281,805 | ₩286,078 | ₩271,990 | ₩279,709 | -0.74% | 277.3만 |
|---|
| 2025.10.14 | ₩269,814 | ₩280,630 | ₩264,806 | ₩276,157 | +2.35% | 321.4만 |
|---|
| 2025.10.13 | ₩274,287 | ₩279,094 | ₩273,245 | ₩277,185 | +1.06% | 253.6만 |
|---|
| 2025.10.10 | ₩289,777 | ₩292,074 | ₩264,873 | ₩265,206 | -8.48% | 628.4만 |
|---|