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 | ₩31,451 | ₩31,597 | ₩31,077 | ₩31,184 | -0.85% | 933.8만 |
| 2026.10.08 | ₩31,597 | ₩32,131 | ₩31,331 | ₩31,718 | +0.38% | 1321.1만 |
| 2026.10.07 | ₩31,464 | ₩31,718 | ₩31,197 | ₩31,291 | -0.55% | 1258만 |
| 2026.10.06 | ₩31,157 | ₩31,197 | ₩30,743 | ₩31,037 | -0.39% | 965.1만 |
| 2026.10.05 | ₩32,198 | ₩32,211 | ₩31,331 | ₩31,544 | -2.03% | 1043.9만 |
| 2026.10.02 | ₩32,064 | ₩32,518 | ₩31,811 | ₩32,185 | +0.37% | 1383.8만 |
| 2026.10.01 | ₩32,838 | ₩33,559 | ₩32,678 | ₩32,852 | +0.04% | 1642.2만 |
| 2026.09.30 | ₩32,545 | ₩33,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,052 |
| +1.56% |
| 1294.1만 |
| 2026.09.29 | ₩32,465 | ₩33,065 | ₩32,465 | ₩32,812 | +1.07% | 1337.9만 |
|---|
| 2026.09.28 | ₩32,291 | ₩32,865 | ₩32,144 | ₩32,638 | +1.07% | 1863.3만 |
|---|
| 2026.09.25 | ₩32,238 | ₩32,545 | ₩31,798 | ₩31,904 | -1.03% | 1647만 |
|---|
| 2026.09.24 | ₩32,785 | ₩32,892 | ₩32,171 | ₩32,371 | -1.26% | 1518.2만 |
|---|
| 2026.09.23 | ₩31,677 | ₩32,465 | ₩31,677 | ₩32,291 | +1.94% | 1536.3만 |
|---|
| 2026.09.22 | ₩31,517 | ₩31,704 | ₩31,384 | ₩31,584 | +0.21% | 1232.7만 |
|---|
| 2026.09.21 | ₩32,972 | ₩33,012 | ₩31,851 | ₩32,038 | -2.83% | 1270만 |
|---|
| 2026.09.18 | ₩33,599 | ₩34,066 | ₩33,532 | ₩33,599 | 0.00% | 1154.4만 |
|---|
| 2026.09.17 | ₩33,559 | ₩34,013 | ₩33,532 | ₩33,639 | +0.24% | 1248.6만 |
|---|
| 2026.09.16 | ₩34,093 | ₩35,440 | ₩33,799 | ₩34,827 | +2.15% | 1321.5만 |
|---|
| 2026.09.15 | ₩33,986 | ₩34,533 | ₩33,973 | ₩34,373 | +1.14% | 1082.2만 |
|---|
| 2026.09.14 | ₩34,119 | ₩34,266 | ₩33,532 | ₩33,879 | -0.70% | 1512.3만 |
|---|
| 2026.09.11 | ₩33,359 | ₩33,506 | ₩33,132 | ₩33,425 | +0.20% | 1582.7만 |
|---|
| 2026.09.10 | ₩34,226 | ₩34,413 | ₩33,959 | ₩34,253 | +0.08% | 1772.5만 |
|---|
| 2026.09.09 | ₩33,412 | ₩33,826 | ₩33,359 | ₩33,626 | +0.64% | 1233.9만 |
|---|
| 2026.09.08 | ₩32,758 | ₩33,252 | ₩32,692 | ₩33,145 | +1.18% | 1215.2만 |
|---|
| 2026.09.04 | ₩32,371 | ₩32,758 | ₩32,278 | ₩32,612 | +0.74% | 1053.5만 |
|---|
| 2026.09.03 | ₩32,878 | ₩32,932 | ₩32,078 | ₩32,198 | -2.07% | 1445.9만 |
|---|
| 2026.09.02 | ₩33,586 | ₩33,666 | ₩33,039 | ₩33,212 | -1.11% | 1215.9만 |
|---|
| 2026.09.01 | ₩33,599 | ₩33,946 | ₩33,279 | ₩33,666 | +0.20% | 1361.7만 |
|---|
| 2026.08.31 | ₩32,918 | ₩33,252 | ₩32,838 | ₩32,985 | +0.20% | 1160.1만 |
|---|
| 2026.08.28 | ₩32,345 | ₩32,772 | ₩31,904 | ₩32,638 | +0.91% | 1132만 |
|---|
| 2026.08.27 | ₩32,732 | ₩32,892 | ₩32,225 | ₩32,398 | -1.02% | 1081.5만 |
|---|
| 2026.08.26 | ₩33,212 | ₩33,319 | ₩32,878 | ₩33,039 | -0.52% | 945.3만 |
|---|
| 2026.08.25 | ₩32,985 | ₩33,412 | ₩32,932 | ₩33,039 | +0.16% | 978.3만 |
|---|
| 2026.08.24 | ₩33,172 | ₩33,519 | ₩33,119 | ₩33,345 | +0.52% | 1437.3만 |
|---|
| 2026.08.21 | ₩32,998 | ₩33,239 | ₩32,758 | ₩33,039 | +0.12% | 1179.5만 |
|---|
| 2026.08.20 | ₩32,972 | ₩33,465 | ₩32,705 | ₩33,412 | +1.34% | 1224.5만 |
|---|
| 2026.08.19 | ₩32,411 | ₩32,692 | ₩32,144 | ₩32,571 | +0.49% | 1197만 |
|---|
| 2026.08.18 | ₩32,625 | ₩32,838 | ₩32,505 | ₩32,785 | +0.49% | 926.1만 |
|---|
| 2026.08.17 | ₩31,677 | ₩32,118 | ₩31,611 | ₩32,104 | +1.35% | 676.4만 |
|---|
| 2026.08.14 | ₩31,384 | ₩31,758 | ₩31,344 | ₩31,651 | +0.85% | 598.5만 |
|---|
| 2026.08.13 | ₩31,798 | ₩31,878 | ₩31,224 | ₩31,437 | -1.13% | 1090.7만 |
|---|
| 2026.08.12 | ₩31,798 | ₩32,238 | ₩31,784 | ₩32,078 | +0.88% | 1053.2만 |
|---|
| 2026.08.11 | ₩31,798 | ₩32,438 | ₩31,798 | ₩32,318 | +1.64% | 760.6만 |
|---|
| 2026.08.10 | ₩32,038 | ₩32,131 | ₩31,731 | ₩31,971 | -0.21% | 1009.6만 |
|---|
| 2026.08.07 | ₩32,225 | ₩32,411 | ₩31,864 | ₩31,971 | -0.79% | 847.2만 |
|---|
| 2026.08.06 | ₩32,305 | ₩32,638 | ₩32,091 | ₩32,518 | +0.66% | 795.2만 |
|---|
| 2026.08.05 | ₩31,584 | ₩32,371 | ₩31,451 | ₩32,345 | +2.41% | 1489.6만 |
|---|
| 2026.08.04 | ₩33,559 | ₩33,572 | ₩31,851 | ₩32,131 | -4.25% | 1430.2만 |
|---|
| 2026.08.03 | ₩35,133 | ₩35,160 | ₩33,812 | ₩33,946 | -3.38% | 1282.4만 |
|---|
| 2026.07.31 | ₩35,774 | ₩36,815 | ₩35,173 | ₩35,454 | -0.90% | 1788.8만 |
|---|
| 2026.07.30 | ₩37,108 | ₩37,308 | ₩36,081 | ₩36,201 | -2.45% | 1282.2만 |
|---|
| 2026.07.29 | ₩36,575 | ₩38,162 | ₩36,161 | ₩38,136 | +4.27% | 1497.5만 |
|---|
| 2026.07.28 | ₩36,655 | ₩37,135 | ₩36,108 | ₩36,428 | -0.62% | 1126만 |
|---|
| 2026.07.27 | ₩35,787 | ₩37,148 | ₩35,694 | ₩36,655 | +2.42% | 906.3만 |
|---|
| 2026.07.24 | ₩36,735 | ₩36,908 | ₩35,961 | ₩36,681 | -0.15% | 1065만 |
|---|
| 2026.07.23 | ₩36,588 | ₩37,148 | ₩36,108 | ₩36,721 | +0.36% | 1172.9만 |
|---|
| 2026.07.22 | ₩35,507 | ₩35,547 | ₩35,040 | ₩35,414 | -0.26% | 732.6만 |
|---|
| 2026.07.21 | ₩35,574 | ₩35,867 | ₩35,160 | ₩35,280 | -0.83% | 645.2만 |
|---|
| 2026.07.20 | ₩35,454 | ₩36,254 | ₩35,200 | ₩36,161 | +1.99% | 935.8만 |
|---|
| 2026.07.17 | ₩36,134 | ₩36,321 | ₩35,414 | ₩36,001 | -0.37% | 1169.8만 |
|---|
| 2026.07.16 | ₩34,626 | ₩35,294 | ₩34,386 | ₩34,907 | +0.81% | 844.7만 |
|---|
| 2026.07.15 | ₩34,413 | ₩34,947 | ₩34,213 | ₩34,333 | -0.23% | 908.4만 |
|---|
| 2026.07.14 | ₩34,840 | ₩35,147 | ₩34,506 | ₩34,720 | -0.34% | 1009.7만 |
|---|
| 2026.07.13 | ₩34,640 | ₩35,254 | ₩34,440 | ₩35,080 | +1.27% | 1147.9만 |
|---|
| 2026.07.10 | ₩34,680 | ₩35,227 | ₩34,226 | ₩34,293 | -1.12% | 1076.3만 |
|---|
| 2026.07.09 | ₩35,320 | ₩35,574 | ₩34,653 | ₩34,706 | -1.74% | 708.7만 |
|---|
| 2026.07.08 | ₩35,894 | ₩36,414 | ₩35,480 | ₩35,600 | -0.82% | 1021.5만 |
|---|
| 2026.07.07 | ₩34,880 | ₩35,574 | ₩34,787 | ₩35,254 | +1.07% | 780.1만 |
|---|
| 2026.07.06 | ₩35,107 | ₩35,280 | ₩34,560 | ₩34,720 | -1.10% | 689.2만 |
|---|
| 2026.07.02 | ₩35,267 | ₩36,308 | ₩34,706 | ₩35,627 | +1.02% | 1263.3만 |
|---|
| 2026.07.01 | ₩35,560 | ₩35,934 | ₩34,933 | ₩35,467 | -0.26% | 823.9만 |
|---|
| 2026.06.30 | ₩36,081 | ₩36,148 | ₩35,120 | ₩35,347 | -2.03% | 549.2만 |
|---|
| 2026.06.29 | ₩36,801 | ₩37,469 | ₩36,027 | ₩36,121 | -1.85% | 840.4만 |
|---|
| 2026.06.26 | ₩37,949 | ₩38,269 | ₩36,788 | ₩38,056 | +0.28% | 1217.4만 |
|---|
| 2026.06.25 | ₩36,374 | ₩37,802 | ₩36,321 | ₩37,268 | +2.46% | 1313만 |
|---|
| 2026.06.24 | ₩36,948 | ₩37,602 | ₩36,214 | ₩37,255 | +0.83% | 1370.3만 |
|---|
| 2026.06.23 | ₩37,148 | ₩37,362 | ₩36,294 | ₩37,148 | 0.00% | 1094.9만 |
|---|
| 2026.06.22 | ₩35,440 | ₩36,094 | ₩35,093 | ₩35,921 | +1.36% | 789만 |
|---|
| 2026.06.18 | ₩35,414 | ₩35,987 | ₩35,347 | ₩35,587 | +0.49% | 876만 |
|---|
| 2026.06.17 | ₩35,187 | ₩36,881 | ₩35,053 | ₩36,641 | +4.13% | 1633.4만 |
|---|
| 2026.06.16 | ₩34,720 | ₩35,374 | ₩34,613 | ₩35,294 | +1.65% | 690.1만 |
|---|
| 2026.06.15 | ₩35,093 | ₩35,107 | ₩34,386 | ₩34,693 | -1.14% | 1017.4만 |
|---|
| 2026.06.12 | ₩36,735 | ₩37,575 | ₩36,174 | ₩36,601 | -0.36% | 1931만 |
|---|
| 2026.06.11 | ₩38,616 | ₩39,310 | ₩36,788 | ₩37,188 | -3.70% | 2771.1만 |
|---|
| 2026.06.10 | ₩37,922 | ₩39,136 | ₩37,162 | ₩39,110 | +3.13% | 2651.3만 |
|---|
| 2026.06.09 | ₩36,361 | ₩39,523 | ₩35,854 | ₩37,348 | +2.72% | 3097.3만 |
|---|
| 2026.06.08 | ₩36,388 | ₩37,162 | ₩36,081 | ₩36,988 | +1.65% | 1627.1만 |
|---|
| 2026.06.05 | ₩35,227 | ₩37,522 | ₩35,147 | ₩37,255 | +5.76% | 1846.4만 |
|---|
| 2026.06.04 | ₩35,227 | ₩35,320 | ₩34,360 | ₩34,533 | -1.97% | 826.4만 |
|---|
| 2026.06.03 | ₩34,386 | ₩35,013 | ₩34,306 | ₩34,933 | +1.59% | 1242.2만 |
|---|
| 2026.06.02 | ₩34,520 | ₩34,560 | ₩34,079 | ₩34,186 | -0.97% | 674.5만 |
|---|
| 2026.06.01 | ₩34,720 | ₩34,840 | ₩34,066 | ₩34,319 | -1.15% | 1762.4만 |
|---|
| 2026.05.29 | ₩34,653 | ₩34,827 | ₩34,360 | ₩34,600 | -0.15% | 1589.9만 |
|---|
| 2026.05.28 | ₩35,427 | ₩35,560 | ₩34,720 | ₩34,800 | -1.77% | 1134만 |
|---|
| 2026.05.27 | ₩35,294 | ₩35,681 | ₩35,240 | ₩35,360 | +0.19% | 1114.4만 |
|---|
| 2026.05.26 | ₩35,427 | ₩35,654 | ₩35,107 | ₩35,347 | -0.23% | 911.5만 |
|---|
| 2026.05.22 | ₩35,947 | ₩36,214 | ₩35,560 | ₩36,027 | +0.22% | 1651.4만 |
|---|
| 2026.05.21 | ₩37,028 | ₩37,242 | ₩36,094 | ₩36,428 | -1.62% | 1877.6만 |
|---|
| 2026.05.20 | ₩37,482 | ₩37,762 | ₩36,521 | ₩36,628 | -2.28% | 2008.8만 |
|---|
| 2026.05.19 | ₩37,615 | ₩38,096 | ₩37,188 | ₩37,775 | +0.43% | 1517.6만 |
|---|
| 2026.05.18 | ₩36,841 | ₩37,802 | ₩36,601 | ₩37,042 | +0.54% | 1908.1만 |
|---|
| 2026.05.15 | ₩36,535 | ₩37,095 | ₩36,308 | ₩36,948 | +1.13% | 1345.3만 |
|---|
| 2026.05.14 | ₩36,268 | ₩36,281 | ₩35,400 | ₩35,614 | -1.80% | 852.1만 |
|---|
| 2026.05.13 | ₩37,042 | ₩37,482 | ₩36,214 | ₩36,454 | -1.59% | 996.3만 |
|---|
| 2026.05.12 | ₩37,242 | ₩38,016 | ₩36,961 | ₩37,042 | -0.54% | 1093.5만 |
|---|
| 2026.05.11 | ₩37,308 | ₩37,308 | ₩36,655 | ₩36,908 | -1.07% | 870만 |
|---|
| 2026.05.08 | ₩37,535 | ₩37,575 | ₩37,042 | ₩37,122 | -1.10% | 931.3만 |
|---|
| 2026.05.07 | ₩37,495 | ₩38,283 | ₩37,308 | ₩38,016 | +1.39% | 1400만 |
|---|
| 2026.05.06 | ₩38,576 | ₩38,629 | ₩37,535 | ₩37,669 | -2.35% | 1247.4만 |
|---|
| 2026.05.05 | ₩39,617 | ₩39,644 | ₩39,070 | ₩39,283 | -0.84% | 930.5만 |
|---|
| 2026.05.04 | ₩39,897 | ₩40,724 | ₩39,550 | ₩40,204 | +0.77% | 1455.5만 |
|---|
| 2026.05.01 | ₩39,684 | ₩39,817 | ₩39,070 | ₩39,764 | +0.20% | 1094.3만 |
|---|
| 2026.04.30 | ₩40,764 | ₩41,498 | ₩39,870 | ₩40,097 | -1.64% | 1252.6만 |
|---|
| 2026.04.29 | ₩41,392 | ₩41,845 | ₩41,178 | ₩41,285 | -0.26% | 1345.4만 |
|---|
| 2026.04.28 | ₩41,231 | ₩41,658 | ₩41,045 | ₩41,258 | +0.06% | 1042.1만 |
|---|
| 2026.04.27 | ₩40,991 | ₩41,125 | ₩40,564 | ₩40,631 | -0.88% | 718.7만 |
|---|
| 2026.04.24 | ₩41,392 | ₩41,712 | ₩40,751 | ₩40,818 | -1.39% | 1467.7만 |
|---|
| 2026.04.23 | ₩41,578 | ₩42,819 | ₩41,071 | ₩41,752 | +0.42% | 1854.3만 |
|---|
| 2026.04.22 | ₩41,632 | ₩41,792 | ₩41,205 | ₩41,231 | -0.96% | 991.8만 |
|---|
| 2026.04.21 | ₩41,445 | ₩42,793 | ₩41,271 | ₩42,526 | +2.61% | 1659.5만 |
|---|
| 2026.04.20 | ₩41,698 | ₩42,152 | ₩41,512 | ₩41,672 | -0.06% | 1411.2만 |
|---|
| 2026.04.17 | ₩42,165 | ₩42,246 | ₩41,031 | ₩41,458 | -1.68% | 1915만 |
|---|
| 2026.04.16 | ₩43,100 | ₩43,540 | ₩42,739 | ₩42,953 | -0.34% | 1132만 |
|---|
| 2026.04.15 | ₩44,140 | ₩44,340 | ₩43,206 | ₩43,273 | -1.96% | 1359.4만 |
|---|
| 2026.04.14 | ₩45,648 | ₩45,648 | ₩44,274 | ₩44,327 | -2.89% | 1168.5만 |
|---|
| 2026.04.13 | ₩47,770 | ₩47,930 | ₩45,915 | ₩45,968 | -3.77% | 1344.5만 |
|---|
| 2026.04.10 | ₩46,929 | ₩47,516 | ₩46,782 | ₩47,343 | +0.88% | 909.7만 |
|---|
| 2026.04.09 | ₩48,263 | ₩48,464 | ₩46,902 | ₩47,183 | -2.24% | 1180만 |
|---|
| 2026.04.08 | ₩47,876 | ₩49,037 | ₩47,730 | ₩48,010 | +0.28% | 1453.8만 |
|---|
| 2026.04.07 | ₩52,533 | ₩53,841 | ₩51,853 | ₩51,893 | -1.22% | 2005.5만 |
|---|
| 2026.04.06 | ₩52,707 | ₩52,787 | ₩51,786 | ₩51,986 | -1.37% | 857.5만 |
|---|
| 2026.04.02 | ₩54,962 | ₩55,282 | ₩52,200 | ₩52,680 | -4.15% | 2828만 |
|---|
| 2026.04.01 | ₩53,094 | ₩53,321 | ₩51,946 | ₩52,760 | -0.63% | 2249.1만 |
|---|
| 2026.03.31 | ₩57,150 | ₩57,404 | ₩53,641 | ₩54,028 | -5.46% | 3505.6만 |
|---|
| 2026.03.30 | ₩56,843 | ₩59,819 | ₩56,777 | ₩59,098 | +3.97% | 1151.7만 |
|---|
| 2026.03.27 | ₩56,283 | ₩58,725 | ₩56,243 | ₩58,458 | +3.86% | 2473.9만 |
|---|
| 2026.03.26 | ₩53,894 | ₩55,616 | ₩53,201 | ₩55,549 | +3.07% | 1983.8만 |
|---|
| 2026.03.25 | ₩52,253 | ₩53,334 | ₩51,693 | ₩52,707 | +0.87% | 1499.9만 |
|---|
| 2026.03.24 | ₩54,028 | ₩54,388 | ₩52,653 | ₩53,574 | -0.84% | 1903.6만 |
|---|
| 2026.03.23 | ₩52,867 | ₩53,881 | ₩51,679 | ₩53,574 | +1.34% | 3139.9만 |
|---|
| 2026.03.20 | ₩53,334 | ₩56,189 | ₩53,294 | ₩55,269 | +3.63% | 2370.6만 |
|---|
| 2026.03.19 | ₩53,601 | ₩54,014 | ₩52,173 | ₩52,920 | -1.27% | 2723.7만 |
|---|
| 2026.03.18 | ₩50,945 | ₩52,560 | ₩50,639 | ₩52,493 | +3.04% | 1634만 |
|---|
| 2026.03.17 | ₩50,011 | ₩50,532 | ₩49,544 | ₩50,372 | +0.72% | 1045.1만 |
|---|
| 2026.03.16 | ₩50,905 | ₩51,199 | ₩50,038 | ₩50,759 | -0.29% | 1663.5만 |
|---|
| 2026.03.13 | ₩50,719 | ₩52,547 | ₩50,011 | ₩52,320 | +3.16% | 2038.3만 |
|---|
| 2026.03.12 | ₩50,278 | ₩51,439 | ₩50,185 | ₩51,386 | +2.20% | 2506.2만 |
|---|
| 2026.03.11 | ₩48,851 | ₩49,771 | ₩48,317 | ₩49,131 | +0.57% | 1806.1만 |
|---|
| 2026.03.10 | ₩48,797 | ₩49,451 | ₩47,583 | ₩48,944 | +0.30% | 3074만 |
|---|
| 2026.03.09 | ₩51,319 | ₩52,200 | ₩48,303 | ₩48,650 | -5.20% | 3972.1만 |
|---|
| 2026.03.06 | ₩49,745 | ₩50,518 | ₩49,171 | ₩49,945 | +0.40% | 2528.2만 |
|---|
| 2026.03.05 | ₩47,850 | ₩49,184 | ₩47,143 | ₩47,997 | +0.31% | 3054.5만 |
|---|
| 2026.03.04 | ₩47,943 | ₩48,384 | ₩46,796 | ₩47,209 | -1.53% | 2172.8만 |
|---|
| 2026.03.03 | ₩49,291 | ₩50,398 | ₩47,743 | ₩48,223 | -2.17% | 3704.6만 |
|---|
| 2026.03.02 | ₩48,530 | ₩48,664 | ₩46,489 | ₩46,956 | -3.24% | 1873.3만 |
|---|
| 2026.02.27 | ₩47,596 | ₩47,890 | ₩46,836 | ₩46,969 | -1.32% | 1535.8만 |
|---|
| 2026.02.26 | ₩45,501 | ₩47,263 | ₩45,488 | ₩46,262 | +1.67% | 1348.7만 |
|---|
| 2026.02.25 | ₩46,115 | ₩46,128 | ₩45,395 | ₩45,501 | -1.33% | 693.8만 |
|---|
| 2026.02.24 | ₩47,823 | ₩48,210 | ₩46,462 | ₩46,649 | -2.46% | 840.4만 |
|---|
| 2026.02.23 | ₩46,609 | ₩48,090 | ₩46,155 | ₩47,676 | +2.29% | 1044.1만 |
|---|
| 2026.02.20 | ₩47,756 | ₩47,850 | ₩46,155 | ₩46,262 | -3.13% | 1430.1만 |
|---|
| 2026.02.19 | ₩47,356 | ₩47,823 | ₩46,876 | ₩47,196 | -0.34% | 712.8만 |
|---|
| 2026.02.18 | ₩47,303 | ₩47,556 | ₩46,235 | ₩46,836 | -0.99% | 893.7만 |
|---|
| 2026.02.17 | ₩48,103 | ₩49,024 | ₩47,103 | ₩47,543 | -1.17% | 1169.7만 |
|---|
| 2026.02.13 | ₩47,770 | ₩48,637 | ₩46,796 | ₩47,770 | 0.00% | 1626.6만 |
|---|
| 2026.02.12 | ₩45,208 | ₩47,957 | ₩44,994 | ₩47,783 | +5.70% | 1312.9만 |
|---|
| 2026.02.11 | ₩44,754 | ₩46,182 | ₩44,621 | ₩45,635 | +1.97% | 1012.8만 |
|---|
| 2026.02.10 | ₩45,034 | ₩45,675 | ₩44,727 | ₩45,595 | +1.24% | 625.1만 |
|---|
| 2026.02.09 | ₩46,102 | ₩46,329 | ₩44,834 | ₩45,221 | -1.91% | 759.2만 |
|---|
| 2026.02.06 | ₩47,836 | ₩47,943 | ₩45,501 | ₩45,848 | -4.16% | 1185.6만 |
|---|
| 2026.02.05 | ₩47,930 | ₩48,984 | ₩47,369 | ₩48,624 | +1.45% | 1526.7만 |
|---|
| 2026.02.04 | ₩46,008 | ₩47,716 | ₩45,768 | ₩46,822 | +1.77% | 1364.3만 |
|---|
| 2026.02.03 | ₩44,848 | ₩47,209 | ₩44,687 | ₩46,155 | +2.92% | 899.8만 |
|---|
| 2026.02.02 | ₩46,128 | ₩46,169 | ₩44,674 | ₩44,954 | -2.55% | 677.4만 |
|---|
| 2026.01.30 | ₩45,661 | ₩46,569 | ₩45,194 | ₩45,648 | -0.03% | 1416.5만 |
|---|
| 2026.01.29 | ₩44,741 | ₩46,956 | ₩44,621 | ₩45,181 | +0.98% | 1095.7만 |
|---|
| 2026.01.28 | ₩44,581 | ₩45,194 | ₩44,421 | ₩44,874 | +0.66% | 860만 |
|---|
| 2026.01.27 | ₩45,114 | ₩45,248 | ₩44,674 | ₩44,848 | -0.59% | 538.9만 |
|---|
| 2026.01.26 | ₩45,848 | ₩45,955 | ₩45,114 | ₩45,395 | -0.99% | 631만 |
|---|
| 2026.01.23 | ₩46,289 | ₩46,489 | ₩45,742 | ₩46,088 | -0.43% | 711.6만 |
|---|
| 2026.01.22 | ₩45,888 | ₩46,489 | ₩45,635 | ₩46,075 | +0.41% | 1031.6만 |
|---|
| 2026.01.21 | ₩48,023 | ₩48,343 | ₩46,062 | ₩46,782 | -2.58% | 1467.5만 |
|---|
| 2026.01.20 | ₩47,676 | ₩48,650 | ₩47,022 | ₩48,450 | +1.62% | 962.8만 |
|---|
| 2026.01.16 | ₩45,234 | ₩45,942 | ₩45,141 | ₩45,661 | +0.94% | 727.7만 |
|---|
| 2026.01.15 | ₩44,994 | ₩45,648 | ₩44,821 | ₩45,461 | +1.04% | 689.8만 |
|---|
| 2026.01.14 | ₩45,688 | ₩46,636 | ₩45,555 | ₩45,808 | +0.26% | 845.6만 |
|---|
| 2026.01.13 | ₩44,794 | ₩45,581 | ₩44,674 | ₩45,114 | +0.71% | 810.6만 |
|---|
| 2026.01.12 | ₩45,715 | ₩45,728 | ₩44,674 | ₩44,834 | -1.93% | 560.6만 |
|---|
| 2026.01.09 | ₩45,728 | ₩46,008 | ₩44,794 | ₩45,034 | -1.52% | 626.1만 |
|---|
| 2026.01.08 | ₩46,035 | ₩46,302 | ₩45,675 | ₩45,888 | -0.32% | 635.5만 |
|---|
| 2026.01.07 | ₩45,355 | ₩45,902 | ₩44,994 | ₩45,848 | +1.09% | 663.2만 |
|---|
| 2026.01.06 | ₩46,195 | ₩46,209 | ₩45,301 | ₩45,395 | -1.73% | 635.7만 |
|---|
| 2026.01.05 | ₩46,462 | ₩46,475 | ₩45,862 | ₩46,209 | -0.55% | 639.7만 |
|---|
| 2026.01.02 | ₩46,609 | ₩47,823 | ₩46,355 | ₩47,129 | +1.12% | 917.6만 |
|---|
| 2025.12.31 | ₩46,275 | ₩47,369 | ₩46,235 | ₩47,329 | +2.28% | 446.1만 |
|---|
| 2025.12.30 | ₩46,169 | ₩46,355 | ₩45,955 | ₩46,249 | +0.17% | 271.6만 |
|---|
| 2025.12.29 | ₩46,142 | ₩46,422 | ₩45,822 | ₩46,062 | -0.17% | 433.2만 |
|---|
| 2025.12.26 | ₩45,501 | ₩45,768 | ₩45,315 | ₩45,568 | +0.15% | 328.2만 |
|---|
| 2025.12.24 | ₩45,995 | ₩46,022 | ₩45,421 | ₩45,515 | -1.04% | 409.8만 |
|---|
| 2025.12.23 | ₩46,782 | ₩46,782 | ₩45,902 | ₩45,942 | -1.80% | 560.2만 |
|---|
| 2025.12.22 | ₩46,996 | ₩47,263 | ₩46,716 | ₩46,822 | -0.37% | 400.2만 |
|---|
| 2025.12.19 | ₩48,544 | ₩48,584 | ₩47,583 | ₩47,690 | -1.76% | 678.6만 |
|---|
| 2025.12.18 | ₩48,717 | ₩49,318 | ₩48,023 | ₩48,984 | +0.55% | 1031.5만 |
|---|
| 2025.12.17 | ₩48,263 | ₩50,132 | ₩48,157 | ₩50,105 | +3.82% | 809.8만 |
|---|
| 2025.12.16 | ₩48,397 | ₩49,291 | ₩48,010 | ₩48,464 | +0.14% | 881.1만 |
|---|
| 2025.12.15 | ₩47,009 | ₩48,370 | ₩46,996 | ₩48,050 | +2.21% | 652.8만 |
|---|
| 2025.12.12 | ₩46,502 | ₩48,330 | ₩46,382 | ₩47,810 | +2.81% | 1184.7만 |
|---|
| 2025.12.11 | ₩47,089 | ₩47,690 | ₩46,235 | ₩46,262 | -1.76% | 1013.9만 |
|---|
| 2025.12.10 | ₩47,623 | ₩47,863 | ₩46,289 | ₩46,569 | -2.21% | 673.9만 |
|---|
| 2025.12.09 | ₩47,476 | ₩47,583 | ₩47,009 | ₩47,476 | 0.00% | 474.9만 |
|---|
| 2025.12.08 | ₩46,769 | ₩47,770 | ₩46,742 | ₩47,356 | +1.26% | 468.9만 |
|---|
| 2025.12.05 | ₩46,956 | ₩47,143 | ₩46,369 | ₩46,916 | -0.09% | 464.8만 |
|---|
| 2025.12.04 | ₩46,929 | ₩47,730 | ₩46,916 | ₩47,103 | +0.37% | 455.9만 |
|---|
| 2025.12.03 | ₩47,903 | ₩48,090 | ₩46,996 | ₩47,196 | -1.48% | 534.9만 |
|---|
| 2025.12.02 | ₩47,583 | ₩48,143 | ₩47,196 | ₩47,690 | +0.22% | 473.1만 |
|---|
| 2025.12.01 | ₩48,223 | ₩48,250 | ₩47,356 | ₩47,903 | -0.66% | 662만 |
|---|
| 2025.11.28 | ₩47,810 | ₩47,863 | ₩47,209 | ₩47,249 | -1.17% | 291.3만 |
|---|
| 2025.11.26 | ₩48,410 | ₩48,610 | ₩47,556 | ₩47,983 | -0.88% | 633.5만 |
|---|
| 2025.11.25 | ₩50,412 | ₩51,346 | ₩48,690 | ₩48,957 | -2.89% | 865.8만 |
|---|
| 2025.11.24 | ₩51,799 | ₩52,080 | ₩50,038 | ₩50,372 | -2.76% | 881.9만 |
|---|
| 2025.11.21 | ₩53,668 | ₩54,722 | ₩51,292 | ₩52,640 | -1.91% | 1853.6만 |
|---|
| 2025.11.20 | ₩49,411 | ₩54,361 | ₩48,811 | ₩54,215 | +9.72% | 2336만 |
|---|
| 2025.11.19 | ₩52,266 | ₩52,747 | ₩50,705 | ₩51,813 | -0.87% | 1031.6만 |
|---|
| 2025.11.18 | ₩51,933 | ₩53,387 | ₩51,252 | ₩52,373 | +0.85% | 1469.9만 |
|---|
| 2025.11.17 | ₩50,225 | ₩51,880 | ₩49,318 | ₩51,079 | +1.70% | 1582만 |
|---|
| 2025.11.14 | ₩51,146 | ₩51,613 | ₩48,851 | ₩49,691 | -2.84% | 1235.5만 |
|---|
| 2025.11.13 | ₩47,850 | ₩49,918 | ₩47,770 | ₩49,598 | +3.65% | 1378.7만 |
|---|
| 2025.11.12 | ₩46,929 | ₩47,730 | ₩46,902 | ₩47,236 | +0.65% | 590.1만 |
|---|
| 2025.11.11 | ₩47,930 | ₩48,183 | ₩47,169 | ₩47,289 | -1.34% | 447.2만 |
|---|
| 2025.11.10 | ₩48,530 | ₩49,011 | ₩47,423 | ₩47,596 | -1.92% | 546.6만 |
|---|
| 2025.11.07 | ₩50,599 | ₩52,106 | ₩49,878 | ₩49,905 | -1.37% | 897.2만 |
|---|
| 2025.11.06 | ₩48,677 | ₩50,345 | ₩48,477 | ₩49,998 | +2.71% | 688.7만 |
|---|
| 2025.11.05 | ₩48,984 | ₩49,157 | ₩47,703 | ₩48,424 | -1.14% | 483.9만 |
|---|
| 2025.11.04 | ₩48,704 | ₩49,051 | ₩47,943 | ₩48,891 | +0.38% | 552.2만 |
|---|
| 2025.11.03 | ₩46,716 | ₩47,917 | ₩46,702 | ₩47,183 | +1.00% | 418.9만 |
|---|
| 2025.10.31 | ₩46,769 | ₩47,997 | ₩46,769 | ₩47,436 | +1.43% | 694.1만 |
|---|
| 2025.10.30 | ₩47,036 | ₩47,850 | ₩46,622 | ₩47,836 | +1.70% | 638.3만 |
|---|
| 2025.10.29 | ₩46,022 | ₩47,209 | ₩45,835 | ₩46,315 | +0.64% | 629.5만 |
|---|
| 2025.10.28 | ₩46,342 | ₩46,809 | ₩45,968 | ₩46,342 | 0.00% | 382.9만 |
|---|
| 2025.10.27 | ₩47,236 | ₩47,369 | ₩46,649 | ₩46,702 | -1.13% | 409.9만 |
|---|
| 2025.10.24 | ₩48,570 | ₩48,744 | ₩48,117 | ₩48,424 | -0.30% | 461.5만 |
|---|
| 2025.10.23 | ₩50,385 | ₩50,438 | ₩49,331 | ₩49,571 | -1.62% | 406.3만 |
|---|
| 2025.10.22 | ₩49,478 | ₩51,413 | ₩49,478 | ₩50,412 | +1.89% | 534.6만 |
|---|
| 2025.10.21 | ₩49,584 | ₩49,891 | ₩49,264 | ₩49,611 | +0.05% | 319만 |
|---|
| 2025.10.20 | ₩50,518 | ₩50,532 | ₩49,384 | ₩49,611 | -1.80% | 328.5만 |
|---|
| 2025.10.17 | ₩52,320 | ₩52,640 | ₩50,865 | ₩51,172 | -2.19% | 661.6만 |
|---|
| 2025.10.16 | ₩50,559 | ₩52,787 | ₩50,132 | ₩51,973 | +2.80% | 688.9만 |
|---|
| 2025.10.15 | ₩50,545 | ₩52,373 | ₩49,745 | ₩50,932 | +0.77% | 546.7만 |
|---|
| 2025.10.14 | ₩52,747 | ₩53,681 | ₩50,745 | ₩51,586 | -2.20% | 783.4만 |
|---|
| 2025.10.13 | ₩51,960 | ₩52,186 | ₩50,986 | ₩51,372 | -1.13% | 617.9만 |
|---|
| 2025.10.10 | ₩49,584 | ₩53,881 | ₩49,197 | ₩53,828 | +8.56% | 1003.7만 |
|---|