시장 데이터를 불러오는 중
전체 종목
Direxion Daily S&P 500 Bear 3X ETF 과거 주가
Direxion Daily S&P 500 Bear 3X ETF · SPXS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily S&P 500 Bear 3X ETF · SPXS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,584 | ₩31,732 | ₩31,209 | ₩31,316 | -0.85% | 933.8만 |
| 2026.10.08 | ₩31,732 | ₩32,268 | ₩31,464 | ₩31,852 | +0.38% | 1321.1만 |
| 2026.10.07 | ₩31,598 | ₩31,852 | ₩31,330 | ₩31,423 | -0.55% | 1258만 |
| 2026.10.06 | ₩31,289 | ₩31,330 | ₩30,874 | ₩31,169 | -0.39% | 965.1만 |
| 2026.10.05 | ₩32,335 | ₩32,348 | ₩31,464 | ₩31,678 | -2.03% | 1043.9만 |
| 2026.10.02 | ₩32,201 | ₩32,656 | ₩31,946 | ₩32,321 | +0.37% | 1383.8만 |
| 2026.10.01 | ₩32,978 | ₩33,702 | ₩32,817 | ₩32,991 | +0.04% | 1642.2만 |
| 2026.09.30 | ₩32,683 | ₩33,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,308 |
| ₩33,192 |
| +1.56% |
| 1294.1만 |
| 2026.09.29 | ₩32,603 | ₩33,206 | ₩32,603 | ₩32,951 | +1.07% | 1337.9만 |
|---|
| 2026.09.28 | ₩32,428 | ₩33,005 | ₩32,281 | ₩32,777 | +1.07% | 1863.3만 |
|---|
| 2026.09.25 | ₩32,375 | ₩32,683 | ₩31,933 | ₩32,040 | -1.03% | 1647만 |
|---|
| 2026.09.24 | ₩32,924 | ₩33,031 | ₩32,308 | ₩32,509 | -1.26% | 1518.2만 |
|---|
| 2026.09.23 | ₩31,812 | ₩32,603 | ₩31,812 | ₩32,428 | +1.94% | 1536.3만 |
|---|
| 2026.09.22 | ₩31,651 | ₩31,839 | ₩31,517 | ₩31,718 | +0.21% | 1232.7만 |
|---|
| 2026.09.21 | ₩33,112 | ₩33,152 | ₩31,986 | ₩32,174 | -2.83% | 1270만 |
|---|
| 2026.09.18 | ₩33,742 | ₩34,211 | ₩33,675 | ₩33,742 | 0.00% | 1154.4만 |
|---|
| 2026.09.17 | ₩33,702 | ₩34,157 | ₩33,675 | ₩33,782 | +0.24% | 1248.6만 |
|---|
| 2026.09.16 | ₩34,238 | ₩35,591 | ₩33,943 | ₩34,975 | +2.15% | 1321.5만 |
|---|
| 2026.09.15 | ₩34,130 | ₩34,680 | ₩34,117 | ₩34,519 | +1.14% | 1082.2만 |
|---|
| 2026.09.14 | ₩34,264 | ₩34,412 | ₩33,675 | ₩34,023 | -0.70% | 1512.3만 |
|---|
| 2026.09.11 | ₩33,501 | ₩33,648 | ₩33,273 | ₩33,567 | +0.20% | 1582.7만 |
|---|
| 2026.09.10 | ₩34,372 | ₩34,559 | ₩34,104 | ₩34,398 | +0.08% | 1772.5만 |
|---|
| 2026.09.09 | ₩33,554 | ₩33,970 | ₩33,501 | ₩33,769 | +0.64% | 1233.9만 |
|---|
| 2026.09.08 | ₩32,897 | ₩33,393 | ₩32,830 | ₩33,286 | +1.18% | 1215.2만 |
|---|
| 2026.09.04 | ₩32,509 | ₩32,897 | ₩32,415 | ₩32,750 | +0.74% | 1053.5만 |
|---|
| 2026.09.03 | ₩33,018 | ₩33,072 | ₩32,214 | ₩32,335 | -2.07% | 1445.9만 |
|---|
| 2026.09.02 | ₩33,728 | ₩33,809 | ₩33,179 | ₩33,353 | -1.11% | 1215.9만 |
|---|
| 2026.09.01 | ₩33,742 | ₩34,090 | ₩33,420 | ₩33,809 | +0.20% | 1361.7만 |
|---|
| 2026.08.31 | ₩33,058 | ₩33,393 | ₩32,978 | ₩33,125 | +0.20% | 1160.1만 |
|---|
| 2026.08.28 | ₩32,482 | ₩32,911 | ₩32,040 | ₩32,777 | +0.91% | 1132만 |
|---|
| 2026.08.27 | ₩32,871 | ₩33,031 | ₩32,361 | ₩32,536 | -1.02% | 1081.5만 |
|---|
| 2026.08.26 | ₩33,353 | ₩33,460 | ₩33,018 | ₩33,179 | -0.52% | 945.3만 |
|---|
| 2026.08.25 | ₩33,125 | ₩33,554 | ₩33,072 | ₩33,179 | +0.16% | 978.3만 |
|---|
| 2026.08.24 | ₩33,313 | ₩33,661 | ₩33,259 | ₩33,487 | +0.52% | 1437.3만 |
|---|
| 2026.08.21 | ₩33,139 | ₩33,380 | ₩32,897 | ₩33,179 | +0.12% | 1179.5만 |
|---|
| 2026.08.20 | ₩33,112 | ₩33,608 | ₩32,844 | ₩33,554 | +1.34% | 1224.5만 |
|---|
| 2026.08.19 | ₩32,549 | ₩32,830 | ₩32,281 | ₩32,710 | +0.49% | 1197만 |
|---|
| 2026.08.18 | ₩32,763 | ₩32,978 | ₩32,643 | ₩32,924 | +0.49% | 926.1만 |
|---|
| 2026.08.17 | ₩31,812 | ₩32,254 | ₩31,745 | ₩32,241 | +1.35% | 676.4만 |
|---|
| 2026.08.14 | ₩31,517 | ₩31,892 | ₩31,477 | ₩31,785 | +0.85% | 598.5만 |
|---|
| 2026.08.13 | ₩31,933 | ₩32,013 | ₩31,356 | ₩31,571 | -1.13% | 1090.7만 |
|---|
| 2026.08.12 | ₩31,933 | ₩32,375 | ₩31,919 | ₩32,214 | +0.88% | 1053.2만 |
|---|
| 2026.08.11 | ₩31,933 | ₩32,576 | ₩31,933 | ₩32,455 | +1.64% | 760.6만 |
|---|
| 2026.08.10 | ₩32,174 | ₩32,268 | ₩31,866 | ₩32,107 | -0.21% | 1009.6만 |
|---|
| 2026.08.07 | ₩32,361 | ₩32,549 | ₩32,000 | ₩32,107 | -0.79% | 847.2만 |
|---|
| 2026.08.06 | ₩32,442 | ₩32,777 | ₩32,227 | ₩32,656 | +0.66% | 795.2만 |
|---|
| 2026.08.05 | ₩31,718 | ₩32,509 | ₩31,584 | ₩32,482 | +2.41% | 1489.6만 |
|---|
| 2026.08.04 | ₩33,702 | ₩33,715 | ₩31,986 | ₩32,268 | -4.25% | 1430.2만 |
|---|
| 2026.08.03 | ₩35,283 | ₩35,310 | ₩33,956 | ₩34,090 | -3.38% | 1282.4만 |
|---|
| 2026.07.31 | ₩35,926 | ₩36,971 | ₩35,323 | ₩35,604 | -0.90% | 1788.8만 |
|---|
| 2026.07.30 | ₩37,266 | ₩37,467 | ₩36,234 | ₩36,355 | -2.45% | 1282.2만 |
|---|
| 2026.07.29 | ₩36,730 | ₩38,325 | ₩36,315 | ₩38,298 | +4.27% | 1497.5만 |
|---|
| 2026.07.28 | ₩36,810 | ₩37,293 | ₩36,261 | ₩36,583 | -0.62% | 1126만 |
|---|
| 2026.07.27 | ₩35,939 | ₩37,306 | ₩35,846 | ₩36,810 | +2.42% | 906.3만 |
|---|
| 2026.07.24 | ₩36,891 | ₩37,065 | ₩36,114 | ₩36,837 | -0.15% | 1065만 |
|---|
| 2026.07.23 | ₩36,743 | ₩37,306 | ₩36,261 | ₩36,877 | +0.36% | 1172.9만 |
|---|
| 2026.07.22 | ₩35,658 | ₩35,698 | ₩35,189 | ₩35,564 | -0.26% | 732.6만 |
|---|
| 2026.07.21 | ₩35,725 | ₩36,020 | ₩35,310 | ₩35,430 | -0.83% | 645.2만 |
|---|
| 2026.07.20 | ₩35,604 | ₩36,408 | ₩35,350 | ₩36,315 | +1.99% | 935.8만 |
|---|
| 2026.07.17 | ₩36,288 | ₩36,475 | ₩35,564 | ₩36,154 | -0.37% | 1169.8만 |
|---|
| 2026.07.16 | ₩34,774 | ₩35,444 | ₩34,532 | ₩35,055 | +0.81% | 844.7만 |
|---|
| 2026.07.15 | ₩34,559 | ₩35,095 | ₩34,358 | ₩34,479 | -0.23% | 908.4만 |
|---|
| 2026.07.14 | ₩34,988 | ₩35,296 | ₩34,653 | ₩34,867 | -0.34% | 1009.7만 |
|---|
| 2026.07.13 | ₩34,787 | ₩35,403 | ₩34,586 | ₩35,229 | +1.27% | 1147.9만 |
|---|
| 2026.07.10 | ₩34,827 | ₩35,377 | ₩34,372 | ₩34,439 | -1.12% | 1076.3만 |
|---|
| 2026.07.09 | ₩35,470 | ₩35,725 | ₩34,800 | ₩34,854 | -1.74% | 708.7만 |
|---|
| 2026.07.08 | ₩36,047 | ₩36,569 | ₩35,631 | ₩35,752 | -0.82% | 1021.5만 |
|---|
| 2026.07.07 | ₩35,028 | ₩35,725 | ₩34,934 | ₩35,403 | +1.07% | 780.1만 |
|---|
| 2026.07.06 | ₩35,256 | ₩35,430 | ₩34,707 | ₩34,867 | -1.10% | 689.2만 |
|---|
| 2026.07.02 | ₩35,417 | ₩36,462 | ₩34,854 | ₩35,779 | +1.02% | 1263.3만 |
|---|
| 2026.07.01 | ₩35,712 | ₩36,087 | ₩35,082 | ₩35,618 | -0.26% | 823.9만 |
|---|
| 2026.06.30 | ₩36,234 | ₩36,301 | ₩35,269 | ₩35,497 | -2.03% | 549.2만 |
|---|
| 2026.06.29 | ₩36,958 | ₩37,628 | ₩36,181 | ₩36,274 | -1.85% | 840.4만 |
|---|
| 2026.06.26 | ₩38,110 | ₩38,432 | ₩36,944 | ₩38,217 | +0.28% | 1217.4만 |
|---|
| 2026.06.25 | ₩36,529 | ₩37,963 | ₩36,475 | ₩37,427 | +2.46% | 1313만 |
|---|
| 2026.06.24 | ₩37,105 | ₩37,762 | ₩36,368 | ₩37,413 | +0.83% | 1370.3만 |
|---|
| 2026.06.23 | ₩37,306 | ₩37,521 | ₩36,449 | ₩37,306 | 0.00% | 1094.9만 |
|---|
| 2026.06.22 | ₩35,591 | ₩36,248 | ₩35,243 | ₩36,073 | +1.36% | 789만 |
|---|
| 2026.06.18 | ₩35,564 | ₩36,140 | ₩35,497 | ₩35,738 | +0.49% | 876만 |
|---|
| 2026.06.17 | ₩35,336 | ₩37,038 | ₩35,202 | ₩36,797 | +4.13% | 1633.4만 |
|---|
| 2026.06.16 | ₩34,867 | ₩35,524 | ₩34,760 | ₩35,444 | +1.65% | 690.1만 |
|---|
| 2026.06.15 | ₩35,243 | ₩35,256 | ₩34,532 | ₩34,841 | -1.14% | 1017.4만 |
|---|
| 2026.06.12 | ₩36,891 | ₩37,735 | ₩36,328 | ₩36,757 | -0.36% | 1931만 |
|---|
| 2026.06.11 | ₩38,780 | ₩39,477 | ₩36,944 | ₩37,346 | -3.70% | 2771.1만 |
|---|
| 2026.06.10 | ₩38,083 | ₩39,303 | ₩37,320 | ₩39,276 | +3.13% | 2651.3만 |
|---|
| 2026.06.09 | ₩36,516 | ₩39,691 | ₩36,006 | ₩37,507 | +2.72% | 3097.3만 |
|---|
| 2026.06.08 | ₩36,542 | ₩37,320 | ₩36,234 | ₩37,145 | +1.65% | 1627.1만 |
|---|
| 2026.06.05 | ₩35,377 | ₩37,681 | ₩35,296 | ₩37,413 | +5.76% | 1846.4만 |
|---|
| 2026.06.04 | ₩35,377 | ₩35,470 | ₩34,506 | ₩34,680 | -1.97% | 826.4만 |
|---|
| 2026.06.03 | ₩34,532 | ₩35,162 | ₩34,452 | ₩35,082 | +1.59% | 1242.2만 |
|---|
| 2026.06.02 | ₩34,666 | ₩34,707 | ₩34,224 | ₩34,331 | -0.97% | 674.5만 |
|---|
| 2026.06.01 | ₩34,867 | ₩34,988 | ₩34,211 | ₩34,465 | -1.15% | 1762.4만 |
|---|
| 2026.05.29 | ₩34,800 | ₩34,975 | ₩34,506 | ₩34,747 | -0.15% | 1589.9만 |
|---|
| 2026.05.28 | ₩35,578 | ₩35,712 | ₩34,867 | ₩34,948 | -1.77% | 1134만 |
|---|
| 2026.05.27 | ₩35,444 | ₩35,832 | ₩35,390 | ₩35,511 | +0.19% | 1114.4만 |
|---|
| 2026.05.26 | ₩35,578 | ₩35,805 | ₩35,256 | ₩35,497 | -0.23% | 911.5만 |
|---|
| 2026.05.22 | ₩36,100 | ₩36,368 | ₩35,712 | ₩36,181 | +0.22% | 1651.4만 |
|---|
| 2026.05.21 | ₩37,186 | ₩37,400 | ₩36,248 | ₩36,583 | -1.62% | 1877.6만 |
|---|
| 2026.05.20 | ₩37,641 | ₩37,923 | ₩36,676 | ₩36,784 | -2.28% | 2008.8만 |
|---|
| 2026.05.19 | ₩37,775 | ₩38,258 | ₩37,346 | ₩37,936 | +0.43% | 1517.6만 |
|---|
| 2026.05.18 | ₩36,998 | ₩37,963 | ₩36,757 | ₩37,199 | +0.54% | 1908.1만 |
|---|
| 2026.05.15 | ₩36,690 | ₩37,253 | ₩36,462 | ₩37,105 | +1.13% | 1345.3만 |
|---|
| 2026.05.14 | ₩36,422 | ₩36,435 | ₩35,551 | ₩35,765 | -1.80% | 852.1만 |
|---|
| 2026.05.13 | ₩37,199 | ₩37,641 | ₩36,368 | ₩36,609 | -1.59% | 996.3만 |
|---|
| 2026.05.12 | ₩37,400 | ₩38,177 | ₩37,119 | ₩37,199 | -0.54% | 1093.5만 |
|---|
| 2026.05.11 | ₩37,467 | ₩37,467 | ₩36,810 | ₩37,065 | -1.07% | 870만 |
|---|
| 2026.05.08 | ₩37,695 | ₩37,735 | ₩37,199 | ₩37,279 | -1.10% | 931.3만 |
|---|
| 2026.05.07 | ₩37,655 | ₩38,445 | ₩37,467 | ₩38,177 | +1.39% | 1400만 |
|---|
| 2026.05.06 | ₩38,740 | ₩38,794 | ₩37,695 | ₩37,829 | -2.35% | 1247.4만 |
|---|
| 2026.05.05 | ₩39,785 | ₩39,812 | ₩39,236 | ₩39,450 | -0.84% | 930.5만 |
|---|
| 2026.05.04 | ₩40,067 | ₩40,897 | ₩39,718 | ₩40,375 | +0.77% | 1455.5만 |
|---|
| 2026.05.01 | ₩39,852 | ₩39,986 | ₩39,236 | ₩39,933 | +0.20% | 1094.3만 |
|---|
| 2026.04.30 | ₩40,938 | ₩41,675 | ₩40,040 | ₩40,268 | -1.64% | 1252.6만 |
|---|
| 2026.04.29 | ₩41,567 | ₩42,023 | ₩41,353 | ₩41,460 | -0.26% | 1345.4만 |
|---|
| 2026.04.28 | ₩41,407 | ₩41,835 | ₩41,219 | ₩41,433 | +0.06% | 1042.1만 |
|---|
| 2026.04.27 | ₩41,165 | ₩41,299 | ₩40,737 | ₩40,804 | -0.88% | 718.7만 |
|---|
| 2026.04.24 | ₩41,567 | ₩41,889 | ₩40,924 | ₩40,991 | -1.39% | 1467.7만 |
|---|
| 2026.04.23 | ₩41,755 | ₩43,001 | ₩41,246 | ₩41,929 | +0.42% | 1854.3만 |
|---|
| 2026.04.22 | ₩41,809 | ₩41,969 | ₩41,380 | ₩41,407 | -0.96% | 991.8만 |
|---|
| 2026.04.21 | ₩41,621 | ₩42,974 | ₩41,447 | ₩42,706 | +2.61% | 1659.5만 |
|---|
| 2026.04.20 | ₩41,876 | ₩42,331 | ₩41,688 | ₩41,849 | -0.06% | 1411.2만 |
|---|
| 2026.04.17 | ₩42,345 | ₩42,425 | ₩41,206 | ₩41,634 | -1.68% | 1915만 |
|---|
| 2026.04.16 | ₩43,283 | ₩43,725 | ₩42,921 | ₩43,135 | -0.34% | 1132만 |
|---|
| 2026.04.15 | ₩44,328 | ₩44,529 | ₩43,390 | ₩43,457 | -1.96% | 1359.4만 |
|---|
| 2026.04.14 | ₩45,842 | ₩45,842 | ₩44,462 | ₩44,515 | -2.89% | 1168.5만 |
|---|
| 2026.04.13 | ₩47,973 | ₩48,134 | ₩46,110 | ₩46,164 | -3.77% | 1344.5만 |
|---|
| 2026.04.10 | ₩47,129 | ₩47,718 | ₩46,981 | ₩47,544 | +0.88% | 909.7만 |
|---|
| 2026.04.09 | ₩48,469 | ₩48,670 | ₩47,102 | ₩47,383 | -2.24% | 1180만 |
|---|
| 2026.04.08 | ₩48,080 | ₩49,246 | ₩47,933 | ₩48,214 | +0.28% | 1453.8만 |
|---|
| 2026.04.07 | ₩52,757 | ₩54,070 | ₩52,073 | ₩52,113 | -1.22% | 2005.5만 |
|---|
| 2026.04.06 | ₩52,931 | ₩53,011 | ₩52,006 | ₩52,207 | -1.37% | 857.5만 |
|---|
| 2026.04.02 | ₩55,195 | ₩55,517 | ₩52,422 | ₩52,904 | -4.15% | 2828만 |
|---|
| 2026.04.01 | ₩53,319 | ₩53,547 | ₩52,167 | ₩52,984 | -0.63% | 2249.1만 |
|---|
| 2026.03.31 | ₩57,393 | ₩57,648 | ₩53,869 | ₩54,257 | -5.46% | 3505.6만 |
|---|
| 2026.03.30 | ₩57,085 | ₩60,073 | ₩57,018 | ₩59,349 | +3.97% | 1151.7만 |
|---|
| 2026.03.27 | ₩56,522 | ₩58,974 | ₩56,482 | ₩58,706 | +3.86% | 2473.9만 |
|---|
| 2026.03.26 | ₩54,123 | ₩55,852 | ₩53,427 | ₩55,785 | +3.07% | 1983.8만 |
|---|
| 2026.03.25 | ₩52,475 | ₩53,561 | ₩51,912 | ₩52,931 | +0.87% | 1499.9만 |
|---|
| 2026.03.24 | ₩54,257 | ₩54,619 | ₩52,877 | ₩53,802 | -0.84% | 1903.6만 |
|---|
| 2026.03.23 | ₩53,092 | ₩54,110 | ₩51,899 | ₩53,802 | +1.34% | 3139.9만 |
|---|
| 2026.03.20 | ₩53,561 | ₩56,428 | ₩53,520 | ₩55,504 | +3.63% | 2370.6만 |
|---|
| 2026.03.19 | ₩53,829 | ₩54,244 | ₩52,395 | ₩53,145 | -1.27% | 2723.7만 |
|---|
| 2026.03.18 | ₩51,162 | ₩52,783 | ₩50,854 | ₩52,716 | +3.04% | 1634만 |
|---|
| 2026.03.17 | ₩50,224 | ₩50,747 | ₩49,755 | ₩50,586 | +0.72% | 1045.1만 |
|---|
| 2026.03.16 | ₩51,122 | ₩51,417 | ₩50,251 | ₩50,974 | -0.29% | 1663.5만 |
|---|
| 2026.03.13 | ₩50,934 | ₩52,770 | ₩50,224 | ₩52,542 | +3.16% | 2038.3만 |
|---|
| 2026.03.12 | ₩50,492 | ₩51,658 | ₩50,398 | ₩51,604 | +2.20% | 2506.2만 |
|---|
| 2026.03.11 | ₩49,058 | ₩49,983 | ₩48,522 | ₩49,340 | +0.57% | 1806.1만 |
|---|
| 2026.03.10 | ₩49,005 | ₩49,661 | ₩47,785 | ₩49,152 | +0.30% | 3074만 |
|---|
| 2026.03.09 | ₩51,537 | ₩52,422 | ₩48,509 | ₩48,857 | -5.20% | 3972.1만 |
|---|
| 2026.03.06 | ₩49,956 | ₩50,733 | ₩49,380 | ₩50,157 | +0.40% | 2528.2만 |
|---|
| 2026.03.05 | ₩48,053 | ₩49,393 | ₩47,343 | ₩48,201 | +0.31% | 3054.5만 |
|---|
| 2026.03.04 | ₩48,147 | ₩48,589 | ₩46,995 | ₩47,410 | -1.53% | 2172.8만 |
|---|
| 2026.03.03 | ₩49,500 | ₩50,613 | ₩47,946 | ₩48,428 | -2.17% | 3704.6만 |
|---|
| 2026.03.02 | ₩48,737 | ₩48,871 | ₩46,686 | ₩47,155 | -3.24% | 1873.3만 |
|---|
| 2026.02.27 | ₩47,799 | ₩48,093 | ₩47,035 | ₩47,169 | -1.32% | 1535.8만 |
|---|
| 2026.02.26 | ₩45,695 | ₩47,464 | ₩45,681 | ₩46,458 | +1.67% | 1348.7만 |
|---|
| 2026.02.25 | ₩46,311 | ₩46,324 | ₩45,587 | ₩45,695 | -1.33% | 693.8만 |
|---|
| 2026.02.24 | ₩48,026 | ₩48,415 | ₩46,659 | ₩46,847 | -2.46% | 840.4만 |
|---|
| 2026.02.23 | ₩46,807 | ₩48,294 | ₩46,351 | ₩47,879 | +2.29% | 1044.1만 |
|---|
| 2026.02.20 | ₩47,959 | ₩48,053 | ₩46,351 | ₩46,458 | -3.13% | 1430.1만 |
|---|
| 2026.02.19 | ₩47,557 | ₩48,026 | ₩47,075 | ₩47,397 | -0.34% | 712.8만 |
|---|
| 2026.02.18 | ₩47,504 | ₩47,758 | ₩46,432 | ₩47,035 | -0.99% | 893.7만 |
|---|
| 2026.02.17 | ₩48,308 | ₩49,232 | ₩47,303 | ₩47,745 | -1.17% | 1169.7만 |
|---|
| 2026.02.13 | ₩47,973 | ₩48,844 | ₩46,995 | ₩47,973 | 0.00% | 1626.6만 |
|---|
| 2026.02.12 | ₩45,400 | ₩48,160 | ₩45,185 | ₩47,986 | +5.70% | 1312.9만 |
|---|
| 2026.02.11 | ₩44,944 | ₩46,378 | ₩44,810 | ₩45,829 | +1.97% | 1012.8만 |
|---|
| 2026.02.10 | ₩45,226 | ₩45,869 | ₩44,917 | ₩45,788 | +1.24% | 625.1만 |
|---|
| 2026.02.09 | ₩46,298 | ₩46,525 | ₩45,025 | ₩45,413 | -1.91% | 759.2만 |
|---|
| 2026.02.06 | ₩48,040 | ₩48,147 | ₩45,695 | ₩46,043 | -4.16% | 1185.6만 |
|---|
| 2026.02.05 | ₩48,134 | ₩49,192 | ₩47,571 | ₩48,830 | +1.45% | 1526.7만 |
|---|
| 2026.02.04 | ₩46,204 | ₩47,919 | ₩45,963 | ₩47,021 | +1.77% | 1364.3만 |
|---|
| 2026.02.03 | ₩45,038 | ₩47,410 | ₩44,877 | ₩46,351 | +2.92% | 899.8만 |
|---|
| 2026.02.02 | ₩46,324 | ₩46,365 | ₩44,864 | ₩45,145 | -2.55% | 677.4만 |
|---|
| 2026.01.30 | ₩45,855 | ₩46,767 | ₩45,386 | ₩45,842 | -0.03% | 1416.5만 |
|---|
| 2026.01.29 | ₩44,931 | ₩47,155 | ₩44,810 | ₩45,373 | +0.98% | 1095.7만 |
|---|
| 2026.01.28 | ₩44,770 | ₩45,386 | ₩44,609 | ₩45,065 | +0.66% | 860만 |
|---|
| 2026.01.27 | ₩45,306 | ₩45,440 | ₩44,864 | ₩45,038 | -0.59% | 538.9만 |
|---|
| 2026.01.26 | ₩46,043 | ₩46,150 | ₩45,306 | ₩45,587 | -0.99% | 631만 |
|---|
| 2026.01.23 | ₩46,485 | ₩46,686 | ₩45,936 | ₩46,284 | -0.43% | 711.6만 |
|---|
| 2026.01.22 | ₩46,083 | ₩46,686 | ₩45,829 | ₩46,271 | +0.41% | 1031.6만 |
|---|
| 2026.01.21 | ₩48,227 | ₩48,549 | ₩46,257 | ₩46,981 | -2.58% | 1467.5만 |
|---|
| 2026.01.20 | ₩47,879 | ₩48,857 | ₩47,222 | ₩48,656 | +1.62% | 962.8만 |
|---|
| 2026.01.16 | ₩45,427 | ₩46,137 | ₩45,333 | ₩45,855 | +0.94% | 727.7만 |
|---|
| 2026.01.15 | ₩45,185 | ₩45,842 | ₩45,011 | ₩45,654 | +1.04% | 689.8만 |
|---|
| 2026.01.14 | ₩45,882 | ₩46,834 | ₩45,748 | ₩46,003 | +0.26% | 845.6만 |
|---|
| 2026.01.13 | ₩44,984 | ₩45,775 | ₩44,864 | ₩45,306 | +0.71% | 810.6만 |
|---|
| 2026.01.12 | ₩45,909 | ₩45,922 | ₩44,864 | ₩45,025 | -1.93% | 560.6만 |
|---|
| 2026.01.09 | ₩45,922 | ₩46,204 | ₩44,984 | ₩45,226 | -1.52% | 626.1만 |
|---|
| 2026.01.08 | ₩46,231 | ₩46,499 | ₩45,869 | ₩46,083 | -0.32% | 635.5만 |
|---|
| 2026.01.07 | ₩45,547 | ₩46,097 | ₩45,185 | ₩46,043 | +1.09% | 663.2만 |
|---|
| 2026.01.06 | ₩46,391 | ₩46,405 | ₩45,494 | ₩45,587 | -1.73% | 635.7만 |
|---|
| 2026.01.05 | ₩46,659 | ₩46,673 | ₩46,056 | ₩46,405 | -0.55% | 639.7만 |
|---|
| 2026.01.02 | ₩46,807 | ₩48,026 | ₩46,552 | ₩47,330 | +1.12% | 917.6만 |
|---|
| 2025.12.31 | ₩46,472 | ₩47,571 | ₩46,432 | ₩47,531 | +2.28% | 446.1만 |
|---|
| 2025.12.30 | ₩46,365 | ₩46,552 | ₩46,150 | ₩46,445 | +0.17% | 271.6만 |
|---|
| 2025.12.29 | ₩46,338 | ₩46,619 | ₩46,016 | ₩46,257 | -0.17% | 433.2만 |
|---|
| 2025.12.26 | ₩45,695 | ₩45,963 | ₩45,507 | ₩45,762 | +0.15% | 328.2만 |
|---|
| 2025.12.24 | ₩46,190 | ₩46,217 | ₩45,614 | ₩45,708 | -1.04% | 409.8만 |
|---|
| 2025.12.23 | ₩46,981 | ₩46,981 | ₩46,097 | ₩46,137 | -1.80% | 560.2만 |
|---|
| 2025.12.22 | ₩47,196 | ₩47,464 | ₩46,914 | ₩47,021 | -0.37% | 400.2만 |
|---|
| 2025.12.19 | ₩48,750 | ₩48,790 | ₩47,785 | ₩47,892 | -1.76% | 678.6만 |
|---|
| 2025.12.18 | ₩48,924 | ₩49,527 | ₩48,227 | ₩49,192 | +0.55% | 1031.5만 |
|---|
| 2025.12.17 | ₩48,469 | ₩50,345 | ₩48,361 | ₩50,318 | +3.82% | 809.8만 |
|---|
| 2025.12.16 | ₩48,603 | ₩49,500 | ₩48,214 | ₩48,670 | +0.14% | 881.1만 |
|---|
| 2025.12.15 | ₩47,209 | ₩48,576 | ₩47,196 | ₩48,254 | +2.21% | 652.8만 |
|---|
| 2025.12.12 | ₩46,700 | ₩48,536 | ₩46,579 | ₩48,013 | +2.81% | 1184.7만 |
|---|
| 2025.12.11 | ₩47,289 | ₩47,892 | ₩46,432 | ₩46,458 | -1.76% | 1013.9만 |
|---|
| 2025.12.10 | ₩47,825 | ₩48,067 | ₩46,485 | ₩46,767 | -2.21% | 673.9만 |
|---|
| 2025.12.09 | ₩47,678 | ₩47,785 | ₩47,209 | ₩47,678 | 0.00% | 474.9만 |
|---|
| 2025.12.08 | ₩46,968 | ₩47,973 | ₩46,941 | ₩47,557 | +1.26% | 468.9만 |
|---|
| 2025.12.05 | ₩47,155 | ₩47,343 | ₩46,566 | ₩47,115 | -0.09% | 464.8만 |
|---|
| 2025.12.04 | ₩47,129 | ₩47,933 | ₩47,115 | ₩47,303 | +0.37% | 455.9만 |
|---|
| 2025.12.03 | ₩48,107 | ₩48,294 | ₩47,196 | ₩47,397 | -1.48% | 534.9만 |
|---|
| 2025.12.02 | ₩47,785 | ₩48,348 | ₩47,397 | ₩47,892 | +0.22% | 473.1만 |
|---|
| 2025.12.01 | ₩48,428 | ₩48,455 | ₩47,557 | ₩48,107 | -0.66% | 662만 |
|---|
| 2025.11.28 | ₩48,013 | ₩48,067 | ₩47,410 | ₩47,450 | -1.17% | 291.3만 |
|---|
| 2025.11.26 | ₩48,616 | ₩48,817 | ₩47,758 | ₩48,187 | -0.88% | 633.5만 |
|---|
| 2025.11.25 | ₩50,626 | ₩51,564 | ₩48,897 | ₩49,165 | -2.89% | 865.8만 |
|---|
| 2025.11.24 | ₩52,020 | ₩52,301 | ₩50,251 | ₩50,586 | -2.76% | 881.9만 |
|---|
| 2025.11.21 | ₩53,896 | ₩54,954 | ₩51,510 | ₩52,864 | -1.91% | 1853.6만 |
|---|
| 2025.11.20 | ₩49,621 | ₩54,592 | ₩49,018 | ₩54,445 | +9.72% | 2336만 |
|---|
| 2025.11.19 | ₩52,489 | ₩52,971 | ₩50,921 | ₩52,033 | -0.87% | 1031.6만 |
|---|
| 2025.11.18 | ₩52,154 | ₩53,614 | ₩51,470 | ₩52,596 | +0.85% | 1469.9만 |
|---|
| 2025.11.17 | ₩50,438 | ₩52,100 | ₩49,527 | ₩51,296 | +1.70% | 1582만 |
|---|
| 2025.11.14 | ₩51,363 | ₩51,832 | ₩49,058 | ₩49,902 | -2.84% | 1235.5만 |
|---|
| 2025.11.13 | ₩48,053 | ₩50,130 | ₩47,973 | ₩49,809 | +3.65% | 1378.7만 |
|---|
| 2025.11.12 | ₩47,129 | ₩47,933 | ₩47,102 | ₩47,437 | +0.65% | 590.1만 |
|---|
| 2025.11.11 | ₩48,134 | ₩48,388 | ₩47,370 | ₩47,490 | -1.34% | 447.2만 |
|---|
| 2025.11.10 | ₩48,737 | ₩49,219 | ₩47,624 | ₩47,799 | -1.92% | 546.6만 |
|---|
| 2025.11.07 | ₩50,814 | ₩52,328 | ₩50,090 | ₩50,117 | -1.37% | 897.2만 |
|---|
| 2025.11.06 | ₩48,884 | ₩50,559 | ₩48,683 | ₩50,211 | +2.71% | 688.7만 |
|---|
| 2025.11.05 | ₩49,192 | ₩49,366 | ₩47,906 | ₩48,629 | -1.14% | 483.9만 |
|---|
| 2025.11.04 | ₩48,911 | ₩49,259 | ₩48,147 | ₩49,098 | +0.38% | 552.2만 |
|---|
| 2025.11.03 | ₩46,914 | ₩48,120 | ₩46,901 | ₩47,383 | +1.00% | 418.9만 |
|---|
| 2025.10.31 | ₩46,968 | ₩48,201 | ₩46,968 | ₩47,638 | +1.43% | 694.1만 |
|---|
| 2025.10.30 | ₩47,236 | ₩48,053 | ₩46,820 | ₩48,040 | +1.70% | 638.3만 |
|---|
| 2025.10.29 | ₩46,217 | ₩47,410 | ₩46,030 | ₩46,512 | +0.64% | 629.5만 |
|---|
| 2025.10.28 | ₩46,539 | ₩47,008 | ₩46,164 | ₩46,539 | 0.00% | 382.9만 |
|---|
| 2025.10.27 | ₩47,437 | ₩47,571 | ₩46,847 | ₩46,901 | -1.13% | 409.9만 |
|---|
| 2025.10.24 | ₩48,777 | ₩48,951 | ₩48,321 | ₩48,629 | -0.30% | 461.5만 |
|---|
| 2025.10.23 | ₩50,599 | ₩50,653 | ₩49,541 | ₩49,782 | -1.62% | 406.3만 |
|---|
| 2025.10.22 | ₩49,688 | ₩51,631 | ₩49,688 | ₩50,626 | +1.89% | 534.6만 |
|---|
| 2025.10.21 | ₩49,795 | ₩50,103 | ₩49,474 | ₩49,822 | +0.05% | 319만 |
|---|
| 2025.10.20 | ₩50,733 | ₩50,747 | ₩49,594 | ₩49,822 | -1.80% | 328.5만 |
|---|
| 2025.10.17 | ₩52,542 | ₩52,864 | ₩51,082 | ₩51,390 | -2.19% | 661.6만 |
|---|
| 2025.10.16 | ₩50,773 | ₩53,011 | ₩50,345 | ₩52,194 | +2.80% | 688.9만 |
|---|
| 2025.10.15 | ₩50,760 | ₩52,596 | ₩49,956 | ₩51,149 | +0.77% | 546.7만 |
|---|
| 2025.10.14 | ₩52,971 | ₩53,909 | ₩50,961 | ₩51,805 | -2.20% | 783.4만 |
|---|
| 2025.10.13 | ₩52,180 | ₩52,408 | ₩51,202 | ₩51,591 | -1.13% | 617.9만 |
|---|
| 2025.10.10 | ₩49,795 | ₩54,110 | ₩49,407 | ₩54,056 | +8.56% | 1003.7만 |
|---|