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 | ₩31,463 | ₩31,610 | ₩31,089 | ₩31,196 | -0.85% | 933.8만 |
| 2026.10.08 | ₩31,610 | ₩32,144 | ₩31,343 | ₩31,730 | +0.38% | 1321.1만 |
| 2026.10.07 | ₩31,476 | ₩31,730 | ₩31,209 | ₩31,303 | -0.55% | 1258만 |
| 2026.10.06 | ₩31,169 | ₩31,209 | ₩30,756 | ₩31,049 | -0.39% | 965.1만 |
| 2026.10.05 | ₩32,211 | ₩32,224 | ₩31,343 | ₩31,557 | -2.03% | 1043.9만 |
| 2026.10.02 | ₩32,077 | ₩32,531 | ₩31,824 | ₩32,197 | +0.37% | 1383.8만 |
| 2026.10.01 | ₩32,851 | ₩33,572 | ₩32,691 | ₩32,865 | +0.04% | 1642.2만 |
| 2026.09.30 | ₩32,558 | ₩33,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,065 |
| +1.56% |
| 1294.1만 |
| 2026.09.29 | ₩32,478 | ₩33,078 | ₩32,478 | ₩32,825 | +1.07% | 1337.9만 |
|---|
| 2026.09.28 | ₩32,304 | ₩32,878 | ₩32,157 | ₩32,651 | +1.07% | 1863.3만 |
|---|
| 2026.09.25 | ₩32,251 | ₩32,558 | ₩31,810 | ₩31,917 | -1.03% | 1647만 |
|---|
| 2026.09.24 | ₩32,798 | ₩32,905 | ₩32,184 | ₩32,384 | -1.26% | 1518.2만 |
|---|
| 2026.09.23 | ₩31,690 | ₩32,478 | ₩31,690 | ₩32,304 | +1.94% | 1536.3만 |
|---|
| 2026.09.22 | ₩31,530 | ₩31,717 | ₩31,396 | ₩31,597 | +0.21% | 1232.7만 |
|---|
| 2026.09.21 | ₩32,985 | ₩33,025 | ₩31,864 | ₩32,050 | -2.83% | 1270만 |
|---|
| 2026.09.18 | ₩33,612 | ₩34,079 | ₩33,546 | ₩33,612 | 0.00% | 1154.4만 |
|---|
| 2026.09.17 | ₩33,572 | ₩34,026 | ₩33,546 | ₩33,652 | +0.24% | 1248.6만 |
|---|
| 2026.09.16 | ₩34,106 | ₩35,454 | ₩33,813 | ₩34,840 | +2.15% | 1321.5만 |
|---|
| 2026.09.15 | ₩33,999 | ₩34,547 | ₩33,986 | ₩34,387 | +1.14% | 1082.2만 |
|---|
| 2026.09.14 | ₩34,133 | ₩34,280 | ₩33,546 | ₩33,893 | -0.70% | 1512.3만 |
|---|
| 2026.09.11 | ₩33,372 | ₩33,519 | ₩33,145 | ₩33,439 | +0.20% | 1582.7만 |
|---|
| 2026.09.10 | ₩34,240 | ₩34,427 | ₩33,973 | ₩34,266 | +0.08% | 1772.5만 |
|---|
| 2026.09.09 | ₩33,425 | ₩33,839 | ₩33,372 | ₩33,639 | +0.64% | 1233.9만 |
|---|
| 2026.09.08 | ₩32,771 | ₩33,265 | ₩32,705 | ₩33,158 | +1.18% | 1215.2만 |
|---|
| 2026.09.04 | ₩32,384 | ₩32,771 | ₩32,291 | ₩32,624 | +0.74% | 1053.5만 |
|---|
| 2026.09.03 | ₩32,891 | ₩32,945 | ₩32,091 | ₩32,211 | -2.07% | 1445.9만 |
|---|
| 2026.09.02 | ₩33,599 | ₩33,679 | ₩33,052 | ₩33,225 | -1.11% | 1215.9만 |
|---|
| 2026.09.01 | ₩33,612 | ₩33,959 | ₩33,292 | ₩33,679 | +0.20% | 1361.7만 |
|---|
| 2026.08.31 | ₩32,931 | ₩33,265 | ₩32,851 | ₩32,998 | +0.20% | 1160.1만 |
|---|
| 2026.08.28 | ₩32,357 | ₩32,785 | ₩31,917 | ₩32,651 | +0.91% | 1132만 |
|---|
| 2026.08.27 | ₩32,745 | ₩32,905 | ₩32,237 | ₩32,411 | -1.02% | 1081.5만 |
|---|
| 2026.08.26 | ₩33,225 | ₩33,332 | ₩32,891 | ₩33,052 | -0.52% | 945.3만 |
|---|
| 2026.08.25 | ₩32,998 | ₩33,425 | ₩32,945 | ₩33,052 | +0.16% | 978.3만 |
|---|
| 2026.08.24 | ₩33,185 | ₩33,532 | ₩33,132 | ₩33,359 | +0.52% | 1437.3만 |
|---|
| 2026.08.21 | ₩33,012 | ₩33,252 | ₩32,771 | ₩33,052 | +0.12% | 1179.5만 |
|---|
| 2026.08.20 | ₩32,985 | ₩33,479 | ₩32,718 | ₩33,425 | +1.34% | 1224.5만 |
|---|
| 2026.08.19 | ₩32,424 | ₩32,705 | ₩32,157 | ₩32,584 | +0.49% | 1197만 |
|---|
| 2026.08.18 | ₩32,638 | ₩32,851 | ₩32,518 | ₩32,798 | +0.49% | 926.1만 |
|---|
| 2026.08.17 | ₩31,690 | ₩32,131 | ₩31,623 | ₩32,117 | +1.35% | 676.4만 |
|---|
| 2026.08.14 | ₩31,396 | ₩31,770 | ₩31,356 | ₩31,663 | +0.85% | 598.5만 |
|---|
| 2026.08.13 | ₩31,810 | ₩31,890 | ₩31,236 | ₩31,450 | -1.13% | 1090.7만 |
|---|
| 2026.08.12 | ₩31,810 | ₩32,251 | ₩31,797 | ₩32,091 | +0.88% | 1053.2만 |
|---|
| 2026.08.11 | ₩31,810 | ₩32,451 | ₩31,810 | ₩32,331 | +1.64% | 760.6만 |
|---|
| 2026.08.10 | ₩32,050 | ₩32,144 | ₩31,743 | ₩31,984 | -0.21% | 1009.6만 |
|---|
| 2026.08.07 | ₩32,237 | ₩32,424 | ₩31,877 | ₩31,984 | -0.79% | 847.2만 |
|---|
| 2026.08.06 | ₩32,317 | ₩32,651 | ₩32,104 | ₩32,531 | +0.66% | 795.2만 |
|---|
| 2026.08.05 | ₩31,597 | ₩32,384 | ₩31,463 | ₩32,357 | +2.41% | 1489.6만 |
|---|
| 2026.08.04 | ₩33,572 | ₩33,586 | ₩31,864 | ₩32,144 | -4.25% | 1430.2만 |
|---|
| 2026.08.03 | ₩35,147 | ₩35,174 | ₩33,826 | ₩33,959 | -3.38% | 1282.4만 |
|---|
| 2026.07.31 | ₩35,788 | ₩36,829 | ₩35,187 | ₩35,468 | -0.90% | 1788.8만 |
|---|
| 2026.07.30 | ₩37,123 | ₩37,323 | ₩36,095 | ₩36,215 | -2.45% | 1282.2만 |
|---|
| 2026.07.29 | ₩36,589 | ₩38,178 | ₩36,175 | ₩38,151 | +4.27% | 1497.5만 |
|---|
| 2026.07.28 | ₩36,669 | ₩37,150 | ₩36,122 | ₩36,442 | -0.62% | 1126만 |
|---|
| 2026.07.27 | ₩35,801 | ₩37,163 | ₩35,708 | ₩36,669 | +2.42% | 906.3만 |
|---|
| 2026.07.24 | ₩36,749 | ₩36,923 | ₩35,975 | ₩36,696 | -0.15% | 1065만 |
|---|
| 2026.07.23 | ₩36,602 | ₩37,163 | ₩36,122 | ₩36,736 | +0.36% | 1172.9만 |
|---|
| 2026.07.22 | ₩35,521 | ₩35,561 | ₩35,054 | ₩35,428 | -0.26% | 732.6만 |
|---|
| 2026.07.21 | ₩35,588 | ₩35,882 | ₩35,174 | ₩35,294 | -0.83% | 645.2만 |
|---|
| 2026.07.20 | ₩35,468 | ₩36,269 | ₩35,214 | ₩36,175 | +1.99% | 935.8만 |
|---|
| 2026.07.17 | ₩36,149 | ₩36,335 | ₩35,428 | ₩36,015 | -0.37% | 1169.8만 |
|---|
| 2026.07.16 | ₩34,640 | ₩35,308 | ₩34,400 | ₩34,920 | +0.81% | 844.7만 |
|---|
| 2026.07.15 | ₩34,427 | ₩34,961 | ₩34,226 | ₩34,346 | -0.23% | 908.4만 |
|---|
| 2026.07.14 | ₩34,854 | ₩35,161 | ₩34,520 | ₩34,734 | -0.34% | 1009.7만 |
|---|
| 2026.07.13 | ₩34,653 | ₩35,268 | ₩34,453 | ₩35,094 | +1.27% | 1147.9만 |
|---|
| 2026.07.10 | ₩34,694 | ₩35,241 | ₩34,240 | ₩34,306 | -1.12% | 1076.3만 |
|---|
| 2026.07.09 | ₩35,334 | ₩35,588 | ₩34,667 | ₩34,720 | -1.74% | 708.7만 |
|---|
| 2026.07.08 | ₩35,908 | ₩36,429 | ₩35,494 | ₩35,615 | -0.82% | 1021.5만 |
|---|
| 2026.07.07 | ₩34,894 | ₩35,588 | ₩34,800 | ₩35,268 | +1.07% | 780.1만 |
|---|
| 2026.07.06 | ₩35,121 | ₩35,294 | ₩34,573 | ₩34,734 | -1.10% | 689.2만 |
|---|
| 2026.07.02 | ₩35,281 | ₩36,322 | ₩34,720 | ₩35,641 | +1.02% | 1263.3만 |
|---|
| 2026.07.01 | ₩35,575 | ₩35,948 | ₩34,947 | ₩35,481 | -0.26% | 823.9만 |
|---|
| 2026.06.30 | ₩36,095 | ₩36,162 | ₩35,134 | ₩35,361 | -2.03% | 549.2만 |
|---|
| 2026.06.29 | ₩36,816 | ₩37,483 | ₩36,042 | ₩36,135 | -1.85% | 840.4만 |
|---|
| 2026.06.26 | ₩37,964 | ₩38,284 | ₩36,803 | ₩38,071 | +0.28% | 1217.4만 |
|---|
| 2026.06.25 | ₩36,389 | ₩37,817 | ₩36,335 | ₩37,283 | +2.46% | 1313만 |
|---|
| 2026.06.24 | ₩36,963 | ₩37,617 | ₩36,229 | ₩37,270 | +0.83% | 1370.3만 |
|---|
| 2026.06.23 | ₩37,163 | ₩37,377 | ₩36,309 | ₩37,163 | 0.00% | 1094.9만 |
|---|
| 2026.06.22 | ₩35,454 | ₩36,109 | ₩35,107 | ₩35,935 | +1.36% | 789만 |
|---|
| 2026.06.18 | ₩35,428 | ₩36,002 | ₩35,361 | ₩35,601 | +0.49% | 876만 |
|---|
| 2026.06.17 | ₩35,201 | ₩36,896 | ₩35,067 | ₩36,656 | +4.13% | 1633.4만 |
|---|
| 2026.06.16 | ₩34,734 | ₩35,388 | ₩34,627 | ₩35,308 | +1.65% | 690.1만 |
|---|
| 2026.06.15 | ₩35,107 | ₩35,121 | ₩34,400 | ₩34,707 | -1.14% | 1017.4만 |
|---|
| 2026.06.12 | ₩36,749 | ₩37,590 | ₩36,189 | ₩36,616 | -0.36% | 1931만 |
|---|
| 2026.06.11 | ₩38,631 | ₩39,326 | ₩36,803 | ₩37,203 | -3.70% | 2771.1만 |
|---|
| 2026.06.10 | ₩37,937 | ₩39,152 | ₩37,176 | ₩39,125 | +3.13% | 2651.3만 |
|---|
| 2026.06.09 | ₩36,375 | ₩39,539 | ₩35,868 | ₩37,363 | +2.72% | 3097.3만 |
|---|
| 2026.06.08 | ₩36,402 | ₩37,176 | ₩36,095 | ₩37,003 | +1.65% | 1627.1만 |
|---|
| 2026.06.05 | ₩35,241 | ₩37,537 | ₩35,161 | ₩37,270 | +5.76% | 1846.4만 |
|---|
| 2026.06.04 | ₩35,241 | ₩35,334 | ₩34,373 | ₩34,547 | -1.97% | 826.4만 |
|---|
| 2026.06.03 | ₩34,400 | ₩35,027 | ₩34,320 | ₩34,947 | +1.59% | 1242.2만 |
|---|
| 2026.06.02 | ₩34,533 | ₩34,573 | ₩34,093 | ₩34,200 | -0.97% | 674.5만 |
|---|
| 2026.06.01 | ₩34,734 | ₩34,854 | ₩34,079 | ₩34,333 | -1.15% | 1762.4만 |
|---|
| 2026.05.29 | ₩34,667 | ₩34,840 | ₩34,373 | ₩34,613 | -0.15% | 1589.9만 |
|---|
| 2026.05.28 | ₩35,441 | ₩35,575 | ₩34,734 | ₩34,814 | -1.77% | 1134만 |
|---|
| 2026.05.27 | ₩35,308 | ₩35,695 | ₩35,254 | ₩35,374 | +0.19% | 1114.4만 |
|---|
| 2026.05.26 | ₩35,441 | ₩35,668 | ₩35,121 | ₩35,361 | -0.23% | 911.5만 |
|---|
| 2026.05.22 | ₩35,962 | ₩36,229 | ₩35,575 | ₩36,042 | +0.22% | 1651.4만 |
|---|
| 2026.05.21 | ₩37,043 | ₩37,257 | ₩36,109 | ₩36,442 | -1.62% | 1877.6만 |
|---|
| 2026.05.20 | ₩37,497 | ₩37,777 | ₩36,536 | ₩36,642 | -2.28% | 2008.8만 |
|---|
| 2026.05.19 | ₩37,630 | ₩38,111 | ₩37,203 | ₩37,790 | +0.43% | 1517.6만 |
|---|
| 2026.05.18 | ₩36,856 | ₩37,817 | ₩36,616 | ₩37,056 | +0.54% | 1908.1만 |
|---|
| 2026.05.15 | ₩36,549 | ₩37,110 | ₩36,322 | ₩36,963 | +1.13% | 1345.3만 |
|---|
| 2026.05.14 | ₩36,282 | ₩36,295 | ₩35,414 | ₩35,628 | -1.80% | 852.1만 |
|---|
| 2026.05.13 | ₩37,056 | ₩37,497 | ₩36,229 | ₩36,469 | -1.59% | 996.3만 |
|---|
| 2026.05.12 | ₩37,257 | ₩38,031 | ₩36,976 | ₩37,056 | -0.54% | 1093.5만 |
|---|
| 2026.05.11 | ₩37,323 | ₩37,323 | ₩36,669 | ₩36,923 | -1.07% | 870만 |
|---|
| 2026.05.08 | ₩37,550 | ₩37,590 | ₩37,056 | ₩37,136 | -1.10% | 931.3만 |
|---|
| 2026.05.07 | ₩37,510 | ₩38,298 | ₩37,323 | ₩38,031 | +1.39% | 1400만 |
|---|
| 2026.05.06 | ₩38,591 | ₩38,645 | ₩37,550 | ₩37,684 | -2.35% | 1247.4만 |
|---|
| 2026.05.05 | ₩39,633 | ₩39,659 | ₩39,085 | ₩39,299 | -0.84% | 930.5만 |
|---|
| 2026.05.04 | ₩39,913 | ₩40,741 | ₩39,566 | ₩40,220 | +0.77% | 1455.5만 |
|---|
| 2026.05.01 | ₩39,699 | ₩39,833 | ₩39,085 | ₩39,779 | +0.20% | 1094.3만 |
|---|
| 2026.04.30 | ₩40,781 | ₩41,515 | ₩39,886 | ₩40,113 | -1.64% | 1252.6만 |
|---|
| 2026.04.29 | ₩41,408 | ₩41,862 | ₩41,194 | ₩41,301 | -0.26% | 1345.4만 |
|---|
| 2026.04.28 | ₩41,248 | ₩41,675 | ₩41,061 | ₩41,274 | +0.06% | 1042.1만 |
|---|
| 2026.04.27 | ₩41,008 | ₩41,141 | ₩40,580 | ₩40,647 | -0.88% | 718.7만 |
|---|
| 2026.04.24 | ₩41,408 | ₩41,728 | ₩40,767 | ₩40,834 | -1.39% | 1467.7만 |
|---|
| 2026.04.23 | ₩41,595 | ₩42,836 | ₩41,088 | ₩41,768 | +0.42% | 1854.3만 |
|---|
| 2026.04.22 | ₩41,648 | ₩41,808 | ₩41,221 | ₩41,248 | -0.96% | 991.8만 |
|---|
| 2026.04.21 | ₩41,461 | ₩42,810 | ₩41,288 | ₩42,543 | +2.61% | 1659.5만 |
|---|
| 2026.04.20 | ₩41,715 | ₩42,169 | ₩41,528 | ₩41,688 | -0.06% | 1411.2만 |
|---|
| 2026.04.17 | ₩42,182 | ₩42,262 | ₩41,048 | ₩41,475 | -1.68% | 1915만 |
|---|
| 2026.04.16 | ₩43,117 | ₩43,557 | ₩42,756 | ₩42,970 | -0.34% | 1132만 |
|---|
| 2026.04.15 | ₩44,158 | ₩44,358 | ₩43,223 | ₩43,290 | -1.96% | 1359.4만 |
|---|
| 2026.04.14 | ₩45,666 | ₩45,666 | ₩44,291 | ₩44,345 | -2.89% | 1168.5만 |
|---|
| 2026.04.13 | ₩47,789 | ₩47,949 | ₩45,933 | ₩45,987 | -3.77% | 1344.5만 |
|---|
| 2026.04.10 | ₩46,948 | ₩47,535 | ₩46,801 | ₩47,362 | +0.88% | 909.7만 |
|---|
| 2026.04.09 | ₩48,283 | ₩48,483 | ₩46,921 | ₩47,201 | -2.24% | 1180만 |
|---|
| 2026.04.08 | ₩47,895 | ₩49,057 | ₩47,749 | ₩48,029 | +0.28% | 1453.8만 |
|---|
| 2026.04.07 | ₩52,554 | ₩53,862 | ₩51,873 | ₩51,913 | -1.22% | 2005.5만 |
|---|
| 2026.04.06 | ₩52,728 | ₩52,808 | ₩51,807 | ₩52,007 | -1.37% | 857.5만 |
|---|
| 2026.04.02 | ₩54,984 | ₩55,304 | ₩52,221 | ₩52,701 | -4.15% | 2828만 |
|---|
| 2026.04.01 | ₩53,115 | ₩53,342 | ₩51,967 | ₩52,781 | -0.63% | 2249.1만 |
|---|
| 2026.03.31 | ₩57,173 | ₩57,427 | ₩53,662 | ₩54,049 | -5.46% | 3505.6만 |
|---|
| 2026.03.30 | ₩56,866 | ₩59,843 | ₩56,799 | ₩59,122 | +3.97% | 1151.7만 |
|---|
| 2026.03.27 | ₩56,305 | ₩58,748 | ₩56,265 | ₩58,481 | +3.86% | 2473.9만 |
|---|
| 2026.03.26 | ₩53,916 | ₩55,638 | ₩53,222 | ₩55,571 | +3.07% | 1983.8만 |
|---|
| 2026.03.25 | ₩52,274 | ₩53,355 | ₩51,713 | ₩52,728 | +0.87% | 1499.9만 |
|---|
| 2026.03.24 | ₩54,049 | ₩54,410 | ₩52,674 | ₩53,595 | -0.84% | 1903.6만 |
|---|
| 2026.03.23 | ₩52,888 | ₩53,902 | ₩51,700 | ₩53,595 | +1.34% | 3139.9만 |
|---|
| 2026.03.20 | ₩53,355 | ₩56,212 | ₩53,315 | ₩55,291 | +3.63% | 2370.6만 |
|---|
| 2026.03.19 | ₩53,622 | ₩54,036 | ₩52,194 | ₩52,941 | -1.27% | 2723.7만 |
|---|
| 2026.03.18 | ₩50,966 | ₩52,581 | ₩50,659 | ₩52,514 | +3.04% | 1634만 |
|---|
| 2026.03.17 | ₩50,031 | ₩50,552 | ₩49,564 | ₩50,392 | +0.72% | 1045.1만 |
|---|
| 2026.03.16 | ₩50,926 | ₩51,219 | ₩50,058 | ₩50,779 | -0.29% | 1663.5만 |
|---|
| 2026.03.13 | ₩50,739 | ₩52,568 | ₩50,031 | ₩52,341 | +3.16% | 2038.3만 |
|---|
| 2026.03.12 | ₩50,298 | ₩51,460 | ₩50,205 | ₩51,406 | +2.20% | 2506.2만 |
|---|
| 2026.03.11 | ₩48,870 | ₩49,791 | ₩48,336 | ₩49,150 | +0.57% | 1806.1만 |
|---|
| 2026.03.10 | ₩48,817 | ₩49,471 | ₩47,602 | ₩48,963 | +0.30% | 3074만 |
|---|
| 2026.03.09 | ₩51,339 | ₩52,221 | ₩48,323 | ₩48,670 | -5.20% | 3972.1만 |
|---|
| 2026.03.06 | ₩49,764 | ₩50,539 | ₩49,190 | ₩49,965 | +0.40% | 2528.2만 |
|---|
| 2026.03.05 | ₩47,869 | ₩49,204 | ₩47,161 | ₩48,016 | +0.31% | 3054.5만 |
|---|
| 2026.03.04 | ₩47,962 | ₩48,403 | ₩46,814 | ₩47,228 | -1.53% | 2172.8만 |
|---|
| 2026.03.03 | ₩49,310 | ₩50,418 | ₩47,762 | ₩48,243 | -2.17% | 3704.6만 |
|---|
| 2026.03.02 | ₩48,550 | ₩48,683 | ₩46,507 | ₩46,974 | -3.24% | 1873.3만 |
|---|
| 2026.02.27 | ₩47,615 | ₩47,909 | ₩46,854 | ₩46,988 | -1.32% | 1535.8만 |
|---|
| 2026.02.26 | ₩45,519 | ₩47,281 | ₩45,506 | ₩46,280 | +1.67% | 1348.7만 |
|---|
| 2026.02.25 | ₩46,133 | ₩46,147 | ₩45,413 | ₩45,519 | -1.33% | 693.8만 |
|---|
| 2026.02.24 | ₩47,842 | ₩48,229 | ₩46,481 | ₩46,667 | -2.46% | 840.4만 |
|---|
| 2026.02.23 | ₩46,627 | ₩48,109 | ₩46,173 | ₩47,695 | +2.29% | 1044.1만 |
|---|
| 2026.02.20 | ₩47,775 | ₩47,869 | ₩46,173 | ₩46,280 | -3.13% | 1430.1만 |
|---|
| 2026.02.19 | ₩47,375 | ₩47,842 | ₩46,894 | ₩47,215 | -0.34% | 712.8만 |
|---|
| 2026.02.18 | ₩47,321 | ₩47,575 | ₩46,254 | ₩46,854 | -0.99% | 893.7만 |
|---|
| 2026.02.17 | ₩48,122 | ₩49,043 | ₩47,121 | ₩47,562 | -1.17% | 1169.7만 |
|---|
| 2026.02.13 | ₩47,789 | ₩48,656 | ₩46,814 | ₩47,789 | 0.00% | 1626.6만 |
|---|
| 2026.02.12 | ₩45,226 | ₩47,976 | ₩45,012 | ₩47,802 | +5.70% | 1312.9만 |
|---|
| 2026.02.11 | ₩44,772 | ₩46,200 | ₩44,638 | ₩45,653 | +1.97% | 1012.8만 |
|---|
| 2026.02.10 | ₩45,052 | ₩45,693 | ₩44,745 | ₩45,613 | +1.24% | 625.1만 |
|---|
| 2026.02.09 | ₩46,120 | ₩46,347 | ₩44,852 | ₩45,239 | -1.91% | 759.2만 |
|---|
| 2026.02.06 | ₩47,855 | ₩47,962 | ₩45,519 | ₩45,866 | -4.16% | 1185.6만 |
|---|
| 2026.02.05 | ₩47,949 | ₩49,003 | ₩47,388 | ₩48,643 | +1.45% | 1526.7만 |
|---|
| 2026.02.04 | ₩46,027 | ₩47,735 | ₩45,786 | ₩46,841 | +1.77% | 1364.3만 |
|---|
| 2026.02.03 | ₩44,865 | ₩47,228 | ₩44,705 | ₩46,173 | +2.92% | 899.8만 |
|---|
| 2026.02.02 | ₩46,147 | ₩46,187 | ₩44,692 | ₩44,972 | -2.55% | 677.4만 |
|---|
| 2026.01.30 | ₩45,680 | ₩46,587 | ₩45,212 | ₩45,666 | -0.03% | 1416.5만 |
|---|
| 2026.01.29 | ₩44,759 | ₩46,974 | ₩44,638 | ₩45,199 | +0.98% | 1095.7만 |
|---|
| 2026.01.28 | ₩44,598 | ₩45,212 | ₩44,438 | ₩44,892 | +0.66% | 860만 |
|---|
| 2026.01.27 | ₩45,132 | ₩45,266 | ₩44,692 | ₩44,865 | -0.59% | 538.9만 |
|---|
| 2026.01.26 | ₩45,866 | ₩45,973 | ₩45,132 | ₩45,413 | -0.99% | 631만 |
|---|
| 2026.01.23 | ₩46,307 | ₩46,507 | ₩45,760 | ₩46,107 | -0.43% | 711.6만 |
|---|
| 2026.01.22 | ₩45,907 | ₩46,507 | ₩45,653 | ₩46,093 | +0.41% | 1031.6만 |
|---|
| 2026.01.21 | ₩48,042 | ₩48,363 | ₩46,080 | ₩46,801 | -2.58% | 1467.5만 |
|---|
| 2026.01.20 | ₩47,695 | ₩48,670 | ₩47,041 | ₩48,469 | +1.62% | 962.8만 |
|---|
| 2026.01.16 | ₩45,252 | ₩45,960 | ₩45,159 | ₩45,680 | +0.94% | 727.7만 |
|---|
| 2026.01.15 | ₩45,012 | ₩45,666 | ₩44,839 | ₩45,479 | +1.04% | 689.8만 |
|---|
| 2026.01.14 | ₩45,706 | ₩46,654 | ₩45,573 | ₩45,826 | +0.26% | 845.6만 |
|---|
| 2026.01.13 | ₩44,812 | ₩45,600 | ₩44,692 | ₩45,132 | +0.71% | 810.6만 |
|---|
| 2026.01.12 | ₩45,733 | ₩45,746 | ₩44,692 | ₩44,852 | -1.93% | 560.6만 |
|---|
| 2026.01.09 | ₩45,746 | ₩46,027 | ₩44,812 | ₩45,052 | -1.52% | 626.1만 |
|---|
| 2026.01.08 | ₩46,053 | ₩46,320 | ₩45,693 | ₩45,907 | -0.32% | 635.5만 |
|---|
| 2026.01.07 | ₩45,373 | ₩45,920 | ₩45,012 | ₩45,866 | +1.09% | 663.2만 |
|---|
| 2026.01.06 | ₩46,214 | ₩46,227 | ₩45,319 | ₩45,413 | -1.73% | 635.7만 |
|---|
| 2026.01.05 | ₩46,481 | ₩46,494 | ₩45,880 | ₩46,227 | -0.55% | 639.7만 |
|---|
| 2026.01.02 | ₩46,627 | ₩47,842 | ₩46,374 | ₩47,148 | +1.12% | 917.6만 |
|---|
| 2025.12.31 | ₩46,294 | ₩47,388 | ₩46,254 | ₩47,348 | +2.28% | 446.1만 |
|---|
| 2025.12.30 | ₩46,187 | ₩46,374 | ₩45,973 | ₩46,267 | +0.17% | 271.6만 |
|---|
| 2025.12.29 | ₩46,160 | ₩46,440 | ₩45,840 | ₩46,080 | -0.17% | 433.2만 |
|---|
| 2025.12.26 | ₩45,519 | ₩45,786 | ₩45,333 | ₩45,586 | +0.15% | 328.2만 |
|---|
| 2025.12.24 | ₩46,013 | ₩46,040 | ₩45,439 | ₩45,533 | -1.04% | 409.8만 |
|---|
| 2025.12.23 | ₩46,801 | ₩46,801 | ₩45,920 | ₩45,960 | -1.80% | 560.2만 |
|---|
| 2025.12.22 | ₩47,014 | ₩47,281 | ₩46,734 | ₩46,841 | -0.37% | 400.2만 |
|---|
| 2025.12.19 | ₩48,563 | ₩48,603 | ₩47,602 | ₩47,709 | -1.76% | 678.6만 |
|---|
| 2025.12.18 | ₩48,736 | ₩49,337 | ₩48,042 | ₩49,003 | +0.55% | 1031.5만 |
|---|
| 2025.12.17 | ₩48,283 | ₩50,151 | ₩48,176 | ₩50,125 | +3.82% | 809.8만 |
|---|
| 2025.12.16 | ₩48,416 | ₩49,310 | ₩48,029 | ₩48,483 | +0.14% | 881.1만 |
|---|
| 2025.12.15 | ₩47,028 | ₩48,389 | ₩47,014 | ₩48,069 | +2.21% | 652.8만 |
|---|
| 2025.12.12 | ₩46,521 | ₩48,349 | ₩46,400 | ₩47,829 | +2.81% | 1184.7만 |
|---|
| 2025.12.11 | ₩47,108 | ₩47,709 | ₩46,254 | ₩46,280 | -1.76% | 1013.9만 |
|---|
| 2025.12.10 | ₩47,642 | ₩47,882 | ₩46,307 | ₩46,587 | -2.21% | 673.9만 |
|---|
| 2025.12.09 | ₩47,495 | ₩47,602 | ₩47,028 | ₩47,495 | 0.00% | 474.9만 |
|---|
| 2025.12.08 | ₩46,788 | ₩47,789 | ₩46,761 | ₩47,375 | +1.26% | 468.9만 |
|---|
| 2025.12.05 | ₩46,974 | ₩47,161 | ₩46,387 | ₩46,934 | -0.09% | 464.8만 |
|---|
| 2025.12.04 | ₩46,948 | ₩47,749 | ₩46,934 | ₩47,121 | +0.37% | 455.9만 |
|---|
| 2025.12.03 | ₩47,922 | ₩48,109 | ₩47,014 | ₩47,215 | -1.48% | 534.9만 |
|---|
| 2025.12.02 | ₩47,602 | ₩48,162 | ₩47,215 | ₩47,709 | +0.22% | 473.1만 |
|---|
| 2025.12.01 | ₩48,243 | ₩48,269 | ₩47,375 | ₩47,922 | -0.66% | 662만 |
|---|
| 2025.11.28 | ₩47,829 | ₩47,882 | ₩47,228 | ₩47,268 | -1.17% | 291.3만 |
|---|
| 2025.11.26 | ₩48,429 | ₩48,630 | ₩47,575 | ₩48,002 | -0.88% | 633.5만 |
|---|
| 2025.11.25 | ₩50,432 | ₩51,366 | ₩48,710 | ₩48,977 | -2.89% | 865.8만 |
|---|
| 2025.11.24 | ₩51,820 | ₩52,100 | ₩50,058 | ₩50,392 | -2.76% | 881.9만 |
|---|
| 2025.11.21 | ₩53,689 | ₩54,743 | ₩51,313 | ₩52,661 | -1.91% | 1853.6만 |
|---|
| 2025.11.20 | ₩49,431 | ₩54,383 | ₩48,830 | ₩54,236 | +9.72% | 2336만 |
|---|
| 2025.11.19 | ₩52,287 | ₩52,768 | ₩50,725 | ₩51,833 | -0.87% | 1031.6만 |
|---|
| 2025.11.18 | ₩51,954 | ₩53,409 | ₩51,273 | ₩52,394 | +0.85% | 1469.9만 |
|---|
| 2025.11.17 | ₩50,245 | ₩51,900 | ₩49,337 | ₩51,099 | +1.70% | 1582만 |
|---|
| 2025.11.14 | ₩51,166 | ₩51,633 | ₩48,870 | ₩49,711 | -2.84% | 1235.5만 |
|---|
| 2025.11.13 | ₩47,869 | ₩49,938 | ₩47,789 | ₩49,617 | +3.65% | 1378.7만 |
|---|
| 2025.11.12 | ₩46,948 | ₩47,749 | ₩46,921 | ₩47,255 | +0.65% | 590.1만 |
|---|
| 2025.11.11 | ₩47,949 | ₩48,203 | ₩47,188 | ₩47,308 | -1.34% | 447.2만 |
|---|
| 2025.11.10 | ₩48,550 | ₩49,030 | ₩47,442 | ₩47,615 | -1.92% | 546.6만 |
|---|
| 2025.11.07 | ₩50,619 | ₩52,127 | ₩49,898 | ₩49,925 | -1.37% | 897.2만 |
|---|
| 2025.11.06 | ₩48,696 | ₩50,365 | ₩48,496 | ₩50,018 | +2.71% | 688.7만 |
|---|
| 2025.11.05 | ₩49,003 | ₩49,177 | ₩47,722 | ₩48,443 | -1.14% | 483.9만 |
|---|
| 2025.11.04 | ₩48,723 | ₩49,070 | ₩47,962 | ₩48,910 | +0.38% | 552.2만 |
|---|
| 2025.11.03 | ₩46,734 | ₩47,936 | ₩46,721 | ₩47,201 | +1.00% | 418.9만 |
|---|
| 2025.10.31 | ₩46,788 | ₩48,016 | ₩46,788 | ₩47,455 | +1.43% | 694.1만 |
|---|
| 2025.10.30 | ₩47,055 | ₩47,869 | ₩46,641 | ₩47,855 | +1.70% | 638.3만 |
|---|
| 2025.10.29 | ₩46,040 | ₩47,228 | ₩45,853 | ₩46,334 | +0.64% | 629.5만 |
|---|
| 2025.10.28 | ₩46,360 | ₩46,828 | ₩45,987 | ₩46,360 | 0.00% | 382.9만 |
|---|
| 2025.10.27 | ₩47,255 | ₩47,388 | ₩46,667 | ₩46,721 | -1.13% | 409.9만 |
|---|
| 2025.10.24 | ₩48,590 | ₩48,763 | ₩48,136 | ₩48,443 | -0.30% | 461.5만 |
|---|
| 2025.10.23 | ₩50,405 | ₩50,458 | ₩49,351 | ₩49,591 | -1.62% | 406.3만 |
|---|
| 2025.10.22 | ₩49,497 | ₩51,433 | ₩49,497 | ₩50,432 | +1.89% | 534.6만 |
|---|
| 2025.10.21 | ₩49,604 | ₩49,911 | ₩49,284 | ₩49,631 | +0.05% | 319만 |
|---|
| 2025.10.20 | ₩50,539 | ₩50,552 | ₩49,404 | ₩49,631 | -1.80% | 328.5만 |
|---|
| 2025.10.17 | ₩52,341 | ₩52,661 | ₩50,886 | ₩51,193 | -2.19% | 661.6만 |
|---|
| 2025.10.16 | ₩50,579 | ₩52,808 | ₩50,151 | ₩51,994 | +2.80% | 688.9만 |
|---|
| 2025.10.15 | ₩50,565 | ₩52,394 | ₩49,764 | ₩50,952 | +0.77% | 546.7만 |
|---|
| 2025.10.14 | ₩52,768 | ₩53,702 | ₩50,765 | ₩51,606 | -2.20% | 783.4만 |
|---|
| 2025.10.13 | ₩51,980 | ₩52,207 | ₩51,006 | ₩51,393 | -1.13% | 617.9만 |
|---|
| 2025.10.10 | ₩49,604 | ₩53,902 | ₩49,217 | ₩53,849 | +8.56% | 1003.7만 |
|---|