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 | ₩31,458 | ₩31,605 | ₩31,085 | ₩31,191 | -0.85% | 933.8만 |
| 2026.10.08 | ₩31,605 | ₩32,139 | ₩31,338 | ₩31,725 | +0.38% | 1321.1만 |
| 2026.10.07 | ₩31,472 | ₩31,725 | ₩31,205 | ₩31,298 | -0.55% | 1258만 |
| 2026.10.06 | ₩31,165 | ₩31,205 | ₩30,751 | ₩31,045 | -0.39% | 965.1만 |
| 2026.10.05 | ₩32,206 | ₩32,219 | ₩31,338 | ₩31,552 | -2.03% | 1043.9만 |
| 2026.10.02 | ₩32,072 | ₩32,526 | ₩31,819 | ₩32,192 | +0.37% | 1383.8만 |
| 2026.10.01 | ₩32,846 | ₩33,567 | ₩32,686 | ₩32,860 | +0.04% | 1642.2만 |
| 2026.09.30 | ₩32,553 | ₩33,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,060 |
| +1.56% |
| 1294.1만 |
| 2026.09.29 | ₩32,473 | ₩33,073 | ₩32,473 | ₩32,820 | +1.07% | 1337.9만 |
|---|
| 2026.09.28 | ₩32,299 | ₩32,873 | ₩32,152 | ₩32,646 | +1.07% | 1863.3만 |
|---|
| 2026.09.25 | ₩32,246 | ₩32,553 | ₩31,805 | ₩31,912 | -1.03% | 1647만 |
|---|
| 2026.09.24 | ₩32,793 | ₩32,900 | ₩32,179 | ₩32,379 | -1.26% | 1518.2만 |
|---|
| 2026.09.23 | ₩31,685 | ₩32,473 | ₩31,685 | ₩32,299 | +1.94% | 1536.3만 |
|---|
| 2026.09.22 | ₩31,525 | ₩31,712 | ₩31,392 | ₩31,592 | +0.21% | 1232.7만 |
|---|
| 2026.09.21 | ₩32,980 | ₩33,020 | ₩31,859 | ₩32,046 | -2.83% | 1270만 |
|---|
| 2026.09.18 | ₩33,607 | ₩34,074 | ₩33,541 | ₩33,607 | 0.00% | 1154.4만 |
|---|
| 2026.09.17 | ₩33,567 | ₩34,021 | ₩33,541 | ₩33,647 | +0.24% | 1248.6만 |
|---|
| 2026.09.16 | ₩34,101 | ₩35,449 | ₩33,807 | ₩34,835 | +2.15% | 1321.5만 |
|---|
| 2026.09.15 | ₩33,994 | ₩34,542 | ₩33,981 | ₩34,381 | +1.14% | 1082.2만 |
|---|
| 2026.09.14 | ₩34,128 | ₩34,275 | ₩33,541 | ₩33,888 | -0.70% | 1512.3만 |
|---|
| 2026.09.11 | ₩33,367 | ₩33,514 | ₩33,140 | ₩33,434 | +0.20% | 1582.7만 |
|---|
| 2026.09.10 | ₩34,235 | ₩34,421 | ₩33,968 | ₩34,261 | +0.08% | 1772.5만 |
|---|
| 2026.09.09 | ₩33,420 | ₩33,834 | ₩33,367 | ₩33,634 | +0.64% | 1233.9만 |
|---|
| 2026.09.08 | ₩32,766 | ₩33,260 | ₩32,700 | ₩33,153 | +1.18% | 1215.2만 |
|---|
| 2026.09.04 | ₩32,379 | ₩32,766 | ₩32,286 | ₩32,620 | +0.74% | 1053.5만 |
|---|
| 2026.09.03 | ₩32,887 | ₩32,940 | ₩32,086 | ₩32,206 | -2.07% | 1445.9만 |
|---|
| 2026.09.02 | ₩33,594 | ₩33,674 | ₩33,047 | ₩33,220 | -1.11% | 1215.9만 |
|---|
| 2026.09.01 | ₩33,607 | ₩33,954 | ₩33,287 | ₩33,674 | +0.20% | 1361.7만 |
|---|
| 2026.08.31 | ₩32,927 | ₩33,260 | ₩32,846 | ₩32,993 | +0.20% | 1160.1만 |
|---|
| 2026.08.28 | ₩32,353 | ₩32,780 | ₩31,912 | ₩32,646 | +0.91% | 1132만 |
|---|
| 2026.08.27 | ₩32,740 | ₩32,900 | ₩32,233 | ₩32,406 | -1.02% | 1081.5만 |
|---|
| 2026.08.26 | ₩33,220 | ₩33,327 | ₩32,887 | ₩33,047 | -0.52% | 945.3만 |
|---|
| 2026.08.25 | ₩32,993 | ₩33,420 | ₩32,940 | ₩33,047 | +0.16% | 978.3만 |
|---|
| 2026.08.24 | ₩33,180 | ₩33,527 | ₩33,127 | ₩33,354 | +0.52% | 1437.3만 |
|---|
| 2026.08.21 | ₩33,007 | ₩33,247 | ₩32,766 | ₩33,047 | +0.12% | 1179.5만 |
|---|
| 2026.08.20 | ₩32,980 | ₩33,474 | ₩32,713 | ₩33,420 | +1.34% | 1224.5만 |
|---|
| 2026.08.19 | ₩32,419 | ₩32,700 | ₩32,152 | ₩32,580 | +0.49% | 1197만 |
|---|
| 2026.08.18 | ₩32,633 | ₩32,846 | ₩32,513 | ₩32,793 | +0.49% | 926.1만 |
|---|
| 2026.08.17 | ₩31,685 | ₩32,126 | ₩31,619 | ₩32,112 | +1.35% | 676.4만 |
|---|
| 2026.08.14 | ₩31,392 | ₩31,765 | ₩31,352 | ₩31,659 | +0.85% | 598.5만 |
|---|
| 2026.08.13 | ₩31,805 | ₩31,886 | ₩31,232 | ₩31,445 | -1.13% | 1090.7만 |
|---|
| 2026.08.12 | ₩31,805 | ₩32,246 | ₩31,792 | ₩32,086 | +0.88% | 1053.2만 |
|---|
| 2026.08.11 | ₩31,805 | ₩32,446 | ₩31,805 | ₩32,326 | +1.64% | 760.6만 |
|---|
| 2026.08.10 | ₩32,046 | ₩32,139 | ₩31,739 | ₩31,979 | -0.21% | 1009.6만 |
|---|
| 2026.08.07 | ₩32,233 | ₩32,419 | ₩31,872 | ₩31,979 | -0.79% | 847.2만 |
|---|
| 2026.08.06 | ₩32,313 | ₩32,646 | ₩32,099 | ₩32,526 | +0.66% | 795.2만 |
|---|
| 2026.08.05 | ₩31,592 | ₩32,379 | ₩31,458 | ₩32,353 | +2.41% | 1489.6만 |
|---|
| 2026.08.04 | ₩33,567 | ₩33,581 | ₩31,859 | ₩32,139 | -4.25% | 1430.2만 |
|---|
| 2026.08.03 | ₩35,142 | ₩35,169 | ₩33,821 | ₩33,954 | -3.38% | 1282.4만 |
|---|
| 2026.07.31 | ₩35,783 | ₩36,824 | ₩35,182 | ₩35,462 | -0.90% | 1788.8만 |
|---|
| 2026.07.30 | ₩37,117 | ₩37,318 | ₩36,090 | ₩36,210 | -2.45% | 1282.2만 |
|---|
| 2026.07.29 | ₩36,584 | ₩38,172 | ₩36,170 | ₩38,145 | +4.27% | 1497.5만 |
|---|
| 2026.07.28 | ₩36,664 | ₩37,144 | ₩36,116 | ₩36,437 | -0.62% | 1126만 |
|---|
| 2026.07.27 | ₩35,796 | ₩37,157 | ₩35,703 | ₩36,664 | +2.42% | 906.3만 |
|---|
| 2026.07.24 | ₩36,744 | ₩36,917 | ₩35,970 | ₩36,690 | -0.15% | 1065만 |
|---|
| 2026.07.23 | ₩36,597 | ₩37,157 | ₩36,116 | ₩36,730 | +0.36% | 1172.9만 |
|---|
| 2026.07.22 | ₩35,516 | ₩35,556 | ₩35,049 | ₩35,422 | -0.26% | 732.6만 |
|---|
| 2026.07.21 | ₩35,583 | ₩35,876 | ₩35,169 | ₩35,289 | -0.83% | 645.2만 |
|---|
| 2026.07.20 | ₩35,462 | ₩36,263 | ₩35,209 | ₩36,170 | +1.99% | 935.8만 |
|---|
| 2026.07.17 | ₩36,143 | ₩36,330 | ₩35,422 | ₩36,010 | -0.37% | 1169.8만 |
|---|
| 2026.07.16 | ₩34,635 | ₩35,302 | ₩34,395 | ₩34,915 | +0.81% | 844.7만 |
|---|
| 2026.07.15 | ₩34,421 | ₩34,955 | ₩34,221 | ₩34,341 | -0.23% | 908.4만 |
|---|
| 2026.07.14 | ₩34,848 | ₩35,155 | ₩34,515 | ₩34,728 | -0.34% | 1009.7만 |
|---|
| 2026.07.13 | ₩34,648 | ₩35,262 | ₩34,448 | ₩35,089 | +1.27% | 1147.9만 |
|---|
| 2026.07.10 | ₩34,688 | ₩35,236 | ₩34,235 | ₩34,301 | -1.12% | 1076.3만 |
|---|
| 2026.07.09 | ₩35,329 | ₩35,583 | ₩34,662 | ₩34,715 | -1.74% | 708.7만 |
|---|
| 2026.07.08 | ₩35,903 | ₩36,423 | ₩35,489 | ₩35,609 | -0.82% | 1021.5만 |
|---|
| 2026.07.07 | ₩34,889 | ₩35,583 | ₩34,795 | ₩35,262 | +1.07% | 780.1만 |
|---|
| 2026.07.06 | ₩35,115 | ₩35,289 | ₩34,568 | ₩34,728 | -1.10% | 689.2만 |
|---|
| 2026.07.02 | ₩35,276 | ₩36,317 | ₩34,715 | ₩35,636 | +1.02% | 1263.3만 |
|---|
| 2026.07.01 | ₩35,569 | ₩35,943 | ₩34,942 | ₩35,476 | -0.26% | 823.9만 |
|---|
| 2026.06.30 | ₩36,090 | ₩36,156 | ₩35,129 | ₩35,356 | -2.03% | 549.2만 |
|---|
| 2026.06.29 | ₩36,810 | ₩37,478 | ₩36,036 | ₩36,130 | -1.85% | 840.4만 |
|---|
| 2026.06.26 | ₩37,958 | ₩38,279 | ₩36,797 | ₩38,065 | +0.28% | 1217.4만 |
|---|
| 2026.06.25 | ₩36,383 | ₩37,811 | ₩36,330 | ₩37,278 | +2.46% | 1313만 |
|---|
| 2026.06.24 | ₩36,957 | ₩37,611 | ₩36,223 | ₩37,264 | +0.83% | 1370.3만 |
|---|
| 2026.06.23 | ₩37,157 | ₩37,371 | ₩36,303 | ₩37,157 | 0.00% | 1094.9만 |
|---|
| 2026.06.22 | ₩35,449 | ₩36,103 | ₩35,102 | ₩35,930 | +1.36% | 789만 |
|---|
| 2026.06.18 | ₩35,422 | ₩35,996 | ₩35,356 | ₩35,596 | +0.49% | 876만 |
|---|
| 2026.06.17 | ₩35,196 | ₩36,891 | ₩35,062 | ₩36,650 | +4.13% | 1633.4만 |
|---|
| 2026.06.16 | ₩34,728 | ₩35,382 | ₩34,622 | ₩35,302 | +1.65% | 690.1만 |
|---|
| 2026.06.15 | ₩35,102 | ₩35,115 | ₩34,395 | ₩34,702 | -1.14% | 1017.4만 |
|---|
| 2026.06.12 | ₩36,744 | ₩37,585 | ₩36,183 | ₩36,610 | -0.36% | 1931만 |
|---|
| 2026.06.11 | ₩38,626 | ₩39,320 | ₩36,797 | ₩37,198 | -3.70% | 2771.1만 |
|---|
| 2026.06.10 | ₩37,932 | ₩39,146 | ₩37,171 | ₩39,119 | +3.13% | 2651.3만 |
|---|
| 2026.06.09 | ₩36,370 | ₩39,533 | ₩35,863 | ₩37,358 | +2.72% | 3097.3만 |
|---|
| 2026.06.08 | ₩36,397 | ₩37,171 | ₩36,090 | ₩36,997 | +1.65% | 1627.1만 |
|---|
| 2026.06.05 | ₩35,236 | ₩37,531 | ₩35,155 | ₩37,264 | +5.76% | 1846.4만 |
|---|
| 2026.06.04 | ₩35,236 | ₩35,329 | ₩34,368 | ₩34,542 | -1.97% | 826.4만 |
|---|
| 2026.06.03 | ₩34,395 | ₩35,022 | ₩34,315 | ₩34,942 | +1.59% | 1242.2만 |
|---|
| 2026.06.02 | ₩34,528 | ₩34,568 | ₩34,088 | ₩34,195 | -0.97% | 674.5만 |
|---|
| 2026.06.01 | ₩34,728 | ₩34,848 | ₩34,074 | ₩34,328 | -1.15% | 1762.4만 |
|---|
| 2026.05.29 | ₩34,662 | ₩34,835 | ₩34,368 | ₩34,608 | -0.15% | 1589.9만 |
|---|
| 2026.05.28 | ₩35,436 | ₩35,569 | ₩34,728 | ₩34,808 | -1.77% | 1134만 |
|---|
| 2026.05.27 | ₩35,302 | ₩35,689 | ₩35,249 | ₩35,369 | +0.19% | 1114.4만 |
|---|
| 2026.05.26 | ₩35,436 | ₩35,663 | ₩35,115 | ₩35,356 | -0.23% | 911.5만 |
|---|
| 2026.05.22 | ₩35,956 | ₩36,223 | ₩35,569 | ₩36,036 | +0.22% | 1651.4만 |
|---|
| 2026.05.21 | ₩37,037 | ₩37,251 | ₩36,103 | ₩36,437 | -1.62% | 1877.6만 |
|---|
| 2026.05.20 | ₩37,491 | ₩37,771 | ₩36,530 | ₩36,637 | -2.28% | 2008.8만 |
|---|
| 2026.05.19 | ₩37,625 | ₩38,105 | ₩37,198 | ₩37,785 | +0.43% | 1517.6만 |
|---|
| 2026.05.18 | ₩36,851 | ₩37,811 | ₩36,610 | ₩37,051 | +0.54% | 1908.1만 |
|---|
| 2026.05.15 | ₩36,544 | ₩37,104 | ₩36,317 | ₩36,957 | +1.13% | 1345.3만 |
|---|
| 2026.05.14 | ₩36,277 | ₩36,290 | ₩35,409 | ₩35,623 | -1.80% | 852.1만 |
|---|
| 2026.05.13 | ₩37,051 | ₩37,491 | ₩36,223 | ₩36,463 | -1.59% | 996.3만 |
|---|
| 2026.05.12 | ₩37,251 | ₩38,025 | ₩36,971 | ₩37,051 | -0.54% | 1093.5만 |
|---|
| 2026.05.11 | ₩37,318 | ₩37,318 | ₩36,664 | ₩36,917 | -1.07% | 870만 |
|---|
| 2026.05.08 | ₩37,545 | ₩37,585 | ₩37,051 | ₩37,131 | -1.10% | 931.3만 |
|---|
| 2026.05.07 | ₩37,505 | ₩38,292 | ₩37,318 | ₩38,025 | +1.39% | 1400만 |
|---|
| 2026.05.06 | ₩38,586 | ₩38,639 | ₩37,545 | ₩37,678 | -2.35% | 1247.4만 |
|---|
| 2026.05.05 | ₩39,627 | ₩39,653 | ₩39,079 | ₩39,293 | -0.84% | 930.5만 |
|---|
| 2026.05.04 | ₩39,907 | ₩40,734 | ₩39,560 | ₩40,214 | +0.77% | 1455.5만 |
|---|
| 2026.05.01 | ₩39,693 | ₩39,827 | ₩39,079 | ₩39,773 | +0.20% | 1094.3만 |
|---|
| 2026.04.30 | ₩40,774 | ₩41,509 | ₩39,880 | ₩40,107 | -1.64% | 1252.6만 |
|---|
| 2026.04.29 | ₩41,402 | ₩41,856 | ₩41,188 | ₩41,295 | -0.26% | 1345.4만 |
|---|
| 2026.04.28 | ₩41,242 | ₩41,669 | ₩41,055 | ₩41,268 | +0.06% | 1042.1만 |
|---|
| 2026.04.27 | ₩41,001 | ₩41,135 | ₩40,574 | ₩40,641 | -0.88% | 718.7만 |
|---|
| 2026.04.24 | ₩41,402 | ₩41,722 | ₩40,761 | ₩40,828 | -1.39% | 1467.7만 |
|---|
| 2026.04.23 | ₩41,589 | ₩42,830 | ₩41,081 | ₩41,762 | +0.42% | 1854.3만 |
|---|
| 2026.04.22 | ₩41,642 | ₩41,802 | ₩41,215 | ₩41,242 | -0.96% | 991.8만 |
|---|
| 2026.04.21 | ₩41,455 | ₩42,803 | ₩41,282 | ₩42,536 | +2.61% | 1659.5만 |
|---|
| 2026.04.20 | ₩41,709 | ₩42,163 | ₩41,522 | ₩41,682 | -0.06% | 1411.2만 |
|---|
| 2026.04.17 | ₩42,176 | ₩42,256 | ₩41,041 | ₩41,469 | -1.68% | 1915만 |
|---|
| 2026.04.16 | ₩43,110 | ₩43,551 | ₩42,750 | ₩42,963 | -0.34% | 1132만 |
|---|
| 2026.04.15 | ₩44,151 | ₩44,351 | ₩43,217 | ₩43,284 | -1.96% | 1359.4만 |
|---|
| 2026.04.14 | ₩45,659 | ₩45,659 | ₩44,285 | ₩44,338 | -2.89% | 1168.5만 |
|---|
| 2026.04.13 | ₩47,782 | ₩47,942 | ₩45,926 | ₩45,980 | -3.77% | 1344.5만 |
|---|
| 2026.04.10 | ₩46,941 | ₩47,528 | ₩46,794 | ₩47,354 | +0.88% | 909.7만 |
|---|
| 2026.04.09 | ₩48,275 | ₩48,476 | ₩46,914 | ₩47,194 | -2.24% | 1180만 |
|---|
| 2026.04.08 | ₩47,888 | ₩49,049 | ₩47,742 | ₩48,022 | +0.28% | 1453.8만 |
|---|
| 2026.04.07 | ₩52,546 | ₩53,854 | ₩51,866 | ₩51,906 | -1.22% | 2005.5만 |
|---|
| 2026.04.06 | ₩52,720 | ₩52,800 | ₩51,799 | ₩51,999 | -1.37% | 857.5만 |
|---|
| 2026.04.02 | ₩54,975 | ₩55,296 | ₩52,213 | ₩52,693 | -4.15% | 2828만 |
|---|
| 2026.04.01 | ₩53,107 | ₩53,334 | ₩51,959 | ₩52,773 | -0.63% | 2249.1만 |
|---|
| 2026.03.31 | ₩57,164 | ₩57,418 | ₩53,654 | ₩54,041 | -5.46% | 3505.6만 |
|---|
| 2026.03.30 | ₩56,857 | ₩59,834 | ₩56,791 | ₩59,113 | +3.97% | 1151.7만 |
|---|
| 2026.03.27 | ₩56,297 | ₩58,739 | ₩56,257 | ₩58,472 | +3.86% | 2473.9만 |
|---|
| 2026.03.26 | ₩53,908 | ₩55,629 | ₩53,214 | ₩55,563 | +3.07% | 1983.8만 |
|---|
| 2026.03.25 | ₩52,266 | ₩53,347 | ₩51,706 | ₩52,720 | +0.87% | 1499.9만 |
|---|
| 2026.03.24 | ₩54,041 | ₩54,402 | ₩52,666 | ₩53,587 | -0.84% | 1903.6만 |
|---|
| 2026.03.23 | ₩52,880 | ₩53,894 | ₩51,692 | ₩53,587 | +1.34% | 3139.9만 |
|---|
| 2026.03.20 | ₩53,347 | ₩56,203 | ₩53,307 | ₩55,282 | +3.63% | 2370.6만 |
|---|
| 2026.03.19 | ₩53,614 | ₩54,028 | ₩52,186 | ₩52,933 | -1.27% | 2723.7만 |
|---|
| 2026.03.18 | ₩50,958 | ₩52,573 | ₩50,651 | ₩52,506 | +3.04% | 1634만 |
|---|
| 2026.03.17 | ₩50,024 | ₩50,544 | ₩49,557 | ₩50,384 | +0.72% | 1045.1만 |
|---|
| 2026.03.16 | ₩50,918 | ₩51,212 | ₩50,051 | ₩50,771 | -0.29% | 1663.5만 |
|---|
| 2026.03.13 | ₩50,731 | ₩52,560 | ₩50,024 | ₩52,333 | +3.16% | 2038.3만 |
|---|
| 2026.03.12 | ₩50,291 | ₩51,452 | ₩50,197 | ₩51,399 | +2.20% | 2506.2만 |
|---|
| 2026.03.11 | ₩48,863 | ₩49,784 | ₩48,329 | ₩49,143 | +0.57% | 1806.1만 |
|---|
| 2026.03.10 | ₩48,809 | ₩49,463 | ₩47,595 | ₩48,956 | +0.30% | 3074만 |
|---|
| 2026.03.09 | ₩51,332 | ₩52,213 | ₩48,315 | ₩48,662 | -5.20% | 3972.1만 |
|---|
| 2026.03.06 | ₩49,757 | ₩50,531 | ₩49,183 | ₩49,957 | +0.40% | 2528.2만 |
|---|
| 2026.03.05 | ₩47,862 | ₩49,196 | ₩47,154 | ₩48,008 | +0.31% | 3054.5만 |
|---|
| 2026.03.04 | ₩47,955 | ₩48,395 | ₩46,807 | ₩47,221 | -1.53% | 2172.8만 |
|---|
| 2026.03.03 | ₩49,303 | ₩50,411 | ₩47,755 | ₩48,235 | -2.17% | 3704.6만 |
|---|
| 2026.03.02 | ₩48,542 | ₩48,676 | ₩46,500 | ₩46,967 | -3.24% | 1873.3만 |
|---|
| 2026.02.27 | ₩47,608 | ₩47,902 | ₩46,847 | ₩46,981 | -1.32% | 1535.8만 |
|---|
| 2026.02.26 | ₩45,513 | ₩47,274 | ₩45,499 | ₩46,273 | +1.67% | 1348.7만 |
|---|
| 2026.02.25 | ₩46,127 | ₩46,140 | ₩45,406 | ₩45,513 | -1.33% | 693.8만 |
|---|
| 2026.02.24 | ₩47,835 | ₩48,222 | ₩46,474 | ₩46,660 | -2.46% | 840.4만 |
|---|
| 2026.02.23 | ₩46,620 | ₩48,102 | ₩46,167 | ₩47,688 | +2.29% | 1044.1만 |
|---|
| 2026.02.20 | ₩47,768 | ₩47,862 | ₩46,167 | ₩46,273 | -3.13% | 1430.1만 |
|---|
| 2026.02.19 | ₩47,368 | ₩47,835 | ₩46,887 | ₩47,208 | -0.34% | 712.8만 |
|---|
| 2026.02.18 | ₩47,314 | ₩47,568 | ₩46,247 | ₩46,847 | -0.99% | 893.7만 |
|---|
| 2026.02.17 | ₩48,115 | ₩49,036 | ₩47,114 | ₩47,555 | -1.17% | 1169.7만 |
|---|
| 2026.02.13 | ₩47,782 | ₩48,649 | ₩46,807 | ₩47,782 | 0.00% | 1626.6만 |
|---|
| 2026.02.12 | ₩45,219 | ₩47,968 | ₩45,005 | ₩47,795 | +5.70% | 1312.9만 |
|---|
| 2026.02.11 | ₩44,765 | ₩46,193 | ₩44,632 | ₩45,646 | +1.97% | 1012.8만 |
|---|
| 2026.02.10 | ₩45,045 | ₩45,686 | ₩44,738 | ₩45,606 | +1.24% | 625.1만 |
|---|
| 2026.02.09 | ₩46,113 | ₩46,340 | ₩44,845 | ₩45,232 | -1.91% | 759.2만 |
|---|
| 2026.02.06 | ₩47,848 | ₩47,955 | ₩45,513 | ₩45,860 | -4.16% | 1185.6만 |
|---|
| 2026.02.05 | ₩47,942 | ₩48,996 | ₩47,381 | ₩48,636 | +1.45% | 1526.7만 |
|---|
| 2026.02.04 | ₩46,020 | ₩47,728 | ₩45,780 | ₩46,834 | +1.77% | 1364.3만 |
|---|
| 2026.02.03 | ₩44,859 | ₩47,221 | ₩44,698 | ₩46,167 | +2.92% | 899.8만 |
|---|
| 2026.02.02 | ₩46,140 | ₩46,180 | ₩44,685 | ₩44,965 | -2.55% | 677.4만 |
|---|
| 2026.01.30 | ₩45,673 | ₩46,580 | ₩45,206 | ₩45,659 | -0.03% | 1416.5만 |
|---|
| 2026.01.29 | ₩44,752 | ₩46,967 | ₩44,632 | ₩45,192 | +0.98% | 1095.7만 |
|---|
| 2026.01.28 | ₩44,592 | ₩45,206 | ₩44,431 | ₩44,885 | +0.66% | 860만 |
|---|
| 2026.01.27 | ₩45,126 | ₩45,259 | ₩44,685 | ₩44,859 | -0.59% | 538.9만 |
|---|
| 2026.01.26 | ₩45,860 | ₩45,966 | ₩45,126 | ₩45,406 | -0.99% | 631만 |
|---|
| 2026.01.23 | ₩46,300 | ₩46,500 | ₩45,753 | ₩46,100 | -0.43% | 711.6만 |
|---|
| 2026.01.22 | ₩45,900 | ₩46,500 | ₩45,646 | ₩46,086 | +0.41% | 1031.6만 |
|---|
| 2026.01.21 | ₩48,035 | ₩48,355 | ₩46,073 | ₩46,794 | -2.58% | 1467.5만 |
|---|
| 2026.01.20 | ₩47,688 | ₩48,662 | ₩47,034 | ₩48,462 | +1.62% | 962.8만 |
|---|
| 2026.01.16 | ₩45,246 | ₩45,953 | ₩45,152 | ₩45,673 | +0.94% | 727.7만 |
|---|
| 2026.01.15 | ₩45,005 | ₩45,659 | ₩44,832 | ₩45,473 | +1.04% | 689.8만 |
|---|
| 2026.01.14 | ₩45,699 | ₩46,647 | ₩45,566 | ₩45,820 | +0.26% | 845.6만 |
|---|
| 2026.01.13 | ₩44,805 | ₩45,593 | ₩44,685 | ₩45,126 | +0.71% | 810.6만 |
|---|
| 2026.01.12 | ₩45,726 | ₩45,739 | ₩44,685 | ₩44,845 | -1.93% | 560.6만 |
|---|
| 2026.01.09 | ₩45,739 | ₩46,020 | ₩44,805 | ₩45,045 | -1.52% | 626.1만 |
|---|
| 2026.01.08 | ₩46,046 | ₩46,313 | ₩45,686 | ₩45,900 | -0.32% | 635.5만 |
|---|
| 2026.01.07 | ₩45,366 | ₩45,913 | ₩45,005 | ₩45,860 | +1.09% | 663.2만 |
|---|
| 2026.01.06 | ₩46,207 | ₩46,220 | ₩45,312 | ₩45,406 | -1.73% | 635.7만 |
|---|
| 2026.01.05 | ₩46,474 | ₩46,487 | ₩45,873 | ₩46,220 | -0.55% | 639.7만 |
|---|
| 2026.01.02 | ₩46,620 | ₩47,835 | ₩46,367 | ₩47,141 | +1.12% | 917.6만 |
|---|
| 2025.12.31 | ₩46,287 | ₩47,381 | ₩46,247 | ₩47,341 | +2.28% | 446.1만 |
|---|
| 2025.12.30 | ₩46,180 | ₩46,367 | ₩45,966 | ₩46,260 | +0.17% | 271.6만 |
|---|
| 2025.12.29 | ₩46,153 | ₩46,434 | ₩45,833 | ₩46,073 | -0.17% | 433.2만 |
|---|
| 2025.12.26 | ₩45,513 | ₩45,780 | ₩45,326 | ₩45,579 | +0.15% | 328.2만 |
|---|
| 2025.12.24 | ₩46,006 | ₩46,033 | ₩45,433 | ₩45,526 | -1.04% | 409.8만 |
|---|
| 2025.12.23 | ₩46,794 | ₩46,794 | ₩45,913 | ₩45,953 | -1.80% | 560.2만 |
|---|
| 2025.12.22 | ₩47,007 | ₩47,274 | ₩46,727 | ₩46,834 | -0.37% | 400.2만 |
|---|
| 2025.12.19 | ₩48,556 | ₩48,596 | ₩47,595 | ₩47,701 | -1.76% | 678.6만 |
|---|
| 2025.12.18 | ₩48,729 | ₩49,330 | ₩48,035 | ₩48,996 | +0.55% | 1031.5만 |
|---|
| 2025.12.17 | ₩48,275 | ₩50,144 | ₩48,169 | ₩50,117 | +3.82% | 809.8만 |
|---|
| 2025.12.16 | ₩48,409 | ₩49,303 | ₩48,022 | ₩48,476 | +0.14% | 881.1만 |
|---|
| 2025.12.15 | ₩47,021 | ₩48,382 | ₩47,007 | ₩48,062 | +2.21% | 652.8만 |
|---|
| 2025.12.12 | ₩46,514 | ₩48,342 | ₩46,393 | ₩47,822 | +2.81% | 1184.7만 |
|---|
| 2025.12.11 | ₩47,101 | ₩47,701 | ₩46,247 | ₩46,273 | -1.76% | 1013.9만 |
|---|
| 2025.12.10 | ₩47,635 | ₩47,875 | ₩46,300 | ₩46,580 | -2.21% | 673.9만 |
|---|
| 2025.12.09 | ₩47,488 | ₩47,595 | ₩47,021 | ₩47,488 | 0.00% | 474.9만 |
|---|
| 2025.12.08 | ₩46,781 | ₩47,782 | ₩46,754 | ₩47,368 | +1.26% | 468.9만 |
|---|
| 2025.12.05 | ₩46,967 | ₩47,154 | ₩46,380 | ₩46,927 | -0.09% | 464.8만 |
|---|
| 2025.12.04 | ₩46,941 | ₩47,742 | ₩46,927 | ₩47,114 | +0.37% | 455.9만 |
|---|
| 2025.12.03 | ₩47,915 | ₩48,102 | ₩47,007 | ₩47,208 | -1.48% | 534.9만 |
|---|
| 2025.12.02 | ₩47,595 | ₩48,155 | ₩47,208 | ₩47,701 | +0.22% | 473.1만 |
|---|
| 2025.12.01 | ₩48,235 | ₩48,262 | ₩47,368 | ₩47,915 | -0.66% | 662만 |
|---|
| 2025.11.28 | ₩47,822 | ₩47,875 | ₩47,221 | ₩47,261 | -1.17% | 291.3만 |
|---|
| 2025.11.26 | ₩48,422 | ₩48,622 | ₩47,568 | ₩47,995 | -0.88% | 633.5만 |
|---|
| 2025.11.25 | ₩50,424 | ₩51,358 | ₩48,702 | ₩48,969 | -2.89% | 865.8만 |
|---|
| 2025.11.24 | ₩51,812 | ₩52,093 | ₩50,051 | ₩50,384 | -2.76% | 881.9만 |
|---|
| 2025.11.21 | ₩53,681 | ₩54,735 | ₩51,305 | ₩52,653 | -1.91% | 1853.6만 |
|---|
| 2025.11.20 | ₩49,423 | ₩54,375 | ₩48,823 | ₩54,228 | +9.72% | 2336만 |
|---|
| 2025.11.19 | ₩52,279 | ₩52,760 | ₩50,718 | ₩51,826 | -0.87% | 1031.6만 |
|---|
| 2025.11.18 | ₩51,946 | ₩53,401 | ₩51,265 | ₩52,386 | +0.85% | 1469.9만 |
|---|
| 2025.11.17 | ₩50,237 | ₩51,892 | ₩49,330 | ₩51,092 | +1.70% | 1582만 |
|---|
| 2025.11.14 | ₩51,158 | ₩51,625 | ₩48,863 | ₩49,703 | -2.84% | 1235.5만 |
|---|
| 2025.11.13 | ₩47,862 | ₩49,930 | ₩47,782 | ₩49,610 | +3.65% | 1378.7만 |
|---|
| 2025.11.12 | ₩46,941 | ₩47,742 | ₩46,914 | ₩47,248 | +0.65% | 590.1만 |
|---|
| 2025.11.11 | ₩47,942 | ₩48,195 | ₩47,181 | ₩47,301 | -1.34% | 447.2만 |
|---|
| 2025.11.10 | ₩48,542 | ₩49,023 | ₩47,435 | ₩47,608 | -1.92% | 546.6만 |
|---|
| 2025.11.07 | ₩50,611 | ₩52,119 | ₩49,890 | ₩49,917 | -1.37% | 897.2만 |
|---|
| 2025.11.06 | ₩48,689 | ₩50,357 | ₩48,489 | ₩50,010 | +2.71% | 688.7만 |
|---|
| 2025.11.05 | ₩48,996 | ₩49,170 | ₩47,715 | ₩48,436 | -1.14% | 483.9만 |
|---|
| 2025.11.04 | ₩48,716 | ₩49,063 | ₩47,955 | ₩48,903 | +0.38% | 552.2만 |
|---|
| 2025.11.03 | ₩46,727 | ₩47,928 | ₩46,714 | ₩47,194 | +1.00% | 418.9만 |
|---|
| 2025.10.31 | ₩46,781 | ₩48,008 | ₩46,781 | ₩47,448 | +1.43% | 694.1만 |
|---|
| 2025.10.30 | ₩47,047 | ₩47,862 | ₩46,634 | ₩47,848 | +1.70% | 638.3만 |
|---|
| 2025.10.29 | ₩46,033 | ₩47,221 | ₩45,846 | ₩46,327 | +0.64% | 629.5만 |
|---|
| 2025.10.28 | ₩46,353 | ₩46,821 | ₩45,980 | ₩46,353 | 0.00% | 382.9만 |
|---|
| 2025.10.27 | ₩47,248 | ₩47,381 | ₩46,660 | ₩46,714 | -1.13% | 409.9만 |
|---|
| 2025.10.24 | ₩48,582 | ₩48,756 | ₩48,129 | ₩48,436 | -0.30% | 461.5만 |
|---|
| 2025.10.23 | ₩50,398 | ₩50,451 | ₩49,343 | ₩49,583 | -1.62% | 406.3만 |
|---|
| 2025.10.22 | ₩49,490 | ₩51,425 | ₩49,490 | ₩50,424 | +1.89% | 534.6만 |
|---|
| 2025.10.21 | ₩49,597 | ₩49,904 | ₩49,276 | ₩49,623 | +0.05% | 319만 |
|---|
| 2025.10.20 | ₩50,531 | ₩50,544 | ₩49,397 | ₩49,623 | -1.80% | 328.5만 |
|---|
| 2025.10.17 | ₩52,333 | ₩52,653 | ₩50,878 | ₩51,185 | -2.19% | 661.6만 |
|---|
| 2025.10.16 | ₩50,571 | ₩52,800 | ₩50,144 | ₩51,986 | +2.80% | 688.9만 |
|---|
| 2025.10.15 | ₩50,558 | ₩52,386 | ₩49,757 | ₩50,945 | +0.77% | 546.7만 |
|---|
| 2025.10.14 | ₩52,760 | ₩53,694 | ₩50,758 | ₩51,599 | -2.20% | 783.4만 |
|---|
| 2025.10.13 | ₩51,972 | ₩52,199 | ₩50,998 | ₩51,385 | -1.13% | 617.9만 |
|---|
| 2025.10.10 | ₩49,597 | ₩53,894 | ₩49,210 | ₩53,841 | +8.56% | 1003.7만 |
|---|