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 | ₩31,465 | ₩31,612 | ₩31,091 | ₩31,198 | -0.85% | 933.8만 |
| 2026.10.08 | ₩31,612 | ₩32,146 | ₩31,345 | ₩31,732 | +0.38% | 1321.1만 |
| 2026.10.07 | ₩31,478 | ₩31,732 | ₩31,211 | ₩31,305 | -0.55% | 1258만 |
| 2026.10.06 | ₩31,171 | ₩31,211 | ₩30,757 | ₩31,051 | -0.39% | 965.1만 |
| 2026.10.05 | ₩32,213 | ₩32,226 | ₩31,345 | ₩31,558 | -2.03% | 1043.9만 |
| 2026.10.02 | ₩32,079 | ₩32,533 | ₩31,825 | ₩32,199 | +0.37% | 1383.8만 |
| 2026.10.01 | ₩32,853 | ₩33,574 | ₩32,693 | ₩32,867 | +0.04% | 1642.2만 |
| 2026.09.30 | ₩32,560 | ₩33,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,067 |
| +1.56% |
| 1294.1만 |
| 2026.09.29 | ₩32,480 | ₩33,080 | ₩32,480 | ₩32,827 | +1.07% | 1337.9만 |
|---|
| 2026.09.28 | ₩32,306 | ₩32,880 | ₩32,159 | ₩32,653 | +1.07% | 1863.3만 |
|---|
| 2026.09.25 | ₩32,253 | ₩32,560 | ₩31,812 | ₩31,919 | -1.03% | 1647만 |
|---|
| 2026.09.24 | ₩32,800 | ₩32,907 | ₩32,186 | ₩32,386 | -1.26% | 1518.2만 |
|---|
| 2026.09.23 | ₩31,692 | ₩32,480 | ₩31,692 | ₩32,306 | +1.94% | 1536.3만 |
|---|
| 2026.09.22 | ₩31,532 | ₩31,719 | ₩31,398 | ₩31,599 | +0.21% | 1232.7만 |
|---|
| 2026.09.21 | ₩32,987 | ₩33,027 | ₩31,865 | ₩32,052 | -2.83% | 1270만 |
|---|
| 2026.09.18 | ₩33,614 | ₩34,082 | ₩33,548 | ₩33,614 | 0.00% | 1154.4만 |
|---|
| 2026.09.17 | ₩33,574 | ₩34,028 | ₩33,548 | ₩33,654 | +0.24% | 1248.6만 |
|---|
| 2026.09.16 | ₩34,108 | ₩35,457 | ₩33,815 | ₩34,842 | +2.15% | 1321.5만 |
|---|
| 2026.09.15 | ₩34,001 | ₩34,549 | ₩33,988 | ₩34,389 | +1.14% | 1082.2만 |
|---|
| 2026.09.14 | ₩34,135 | ₩34,282 | ₩33,548 | ₩33,895 | -0.70% | 1512.3만 |
|---|
| 2026.09.11 | ₩33,374 | ₩33,521 | ₩33,147 | ₩33,441 | +0.20% | 1582.7만 |
|---|
| 2026.09.10 | ₩34,242 | ₩34,429 | ₩33,975 | ₩34,268 | +0.08% | 1772.5만 |
|---|
| 2026.09.09 | ₩33,427 | ₩33,841 | ₩33,374 | ₩33,641 | +0.64% | 1233.9만 |
|---|
| 2026.09.08 | ₩32,773 | ₩33,267 | ₩32,707 | ₩33,160 | +1.18% | 1215.2만 |
|---|
| 2026.09.04 | ₩32,386 | ₩32,773 | ₩32,293 | ₩32,626 | +0.74% | 1053.5만 |
|---|
| 2026.09.03 | ₩32,893 | ₩32,947 | ₩32,092 | ₩32,213 | -2.07% | 1445.9만 |
|---|
| 2026.09.02 | ₩33,601 | ₩33,681 | ₩33,054 | ₩33,227 | -1.11% | 1215.9만 |
|---|
| 2026.09.01 | ₩33,614 | ₩33,961 | ₩33,294 | ₩33,681 | +0.20% | 1361.7만 |
|---|
| 2026.08.31 | ₩32,933 | ₩33,267 | ₩32,853 | ₩33,000 | +0.20% | 1160.1만 |
|---|
| 2026.08.28 | ₩32,359 | ₩32,787 | ₩31,919 | ₩32,653 | +0.91% | 1132만 |
|---|
| 2026.08.27 | ₩32,747 | ₩32,907 | ₩32,239 | ₩32,413 | -1.02% | 1081.5만 |
|---|
| 2026.08.26 | ₩33,227 | ₩33,334 | ₩32,893 | ₩33,054 | -0.52% | 945.3만 |
|---|
| 2026.08.25 | ₩33,000 | ₩33,427 | ₩32,947 | ₩33,054 | +0.16% | 978.3만 |
|---|
| 2026.08.24 | ₩33,187 | ₩33,534 | ₩33,134 | ₩33,361 | +0.52% | 1437.3만 |
|---|
| 2026.08.21 | ₩33,014 | ₩33,254 | ₩32,773 | ₩33,054 | +0.12% | 1179.5만 |
|---|
| 2026.08.20 | ₩32,987 | ₩33,481 | ₩32,720 | ₩33,427 | +1.34% | 1224.5만 |
|---|
| 2026.08.19 | ₩32,426 | ₩32,707 | ₩32,159 | ₩32,586 | +0.49% | 1197만 |
|---|
| 2026.08.18 | ₩32,640 | ₩32,853 | ₩32,520 | ₩32,800 | +0.49% | 926.1만 |
|---|
| 2026.08.17 | ₩31,692 | ₩32,132 | ₩31,625 | ₩32,119 | +1.35% | 676.4만 |
|---|
| 2026.08.14 | ₩31,398 | ₩31,772 | ₩31,358 | ₩31,665 | +0.85% | 598.5만 |
|---|
| 2026.08.13 | ₩31,812 | ₩31,892 | ₩31,238 | ₩31,452 | -1.13% | 1090.7만 |
|---|
| 2026.08.12 | ₩31,812 | ₩32,253 | ₩31,799 | ₩32,092 | +0.88% | 1053.2만 |
|---|
| 2026.08.11 | ₩31,812 | ₩32,453 | ₩31,812 | ₩32,333 | +1.64% | 760.6만 |
|---|
| 2026.08.10 | ₩32,052 | ₩32,146 | ₩31,745 | ₩31,986 | -0.21% | 1009.6만 |
|---|
| 2026.08.07 | ₩32,239 | ₩32,426 | ₩31,879 | ₩31,986 | -0.79% | 847.2만 |
|---|
| 2026.08.06 | ₩32,319 | ₩32,653 | ₩32,106 | ₩32,533 | +0.66% | 795.2만 |
|---|
| 2026.08.05 | ₩31,599 | ₩32,386 | ₩31,465 | ₩32,359 | +2.41% | 1489.6만 |
|---|
| 2026.08.04 | ₩33,574 | ₩33,588 | ₩31,865 | ₩32,146 | -4.25% | 1430.2만 |
|---|
| 2026.08.03 | ₩35,149 | ₩35,176 | ₩33,828 | ₩33,961 | -3.38% | 1282.4만 |
|---|
| 2026.07.31 | ₩35,790 | ₩36,832 | ₩35,190 | ₩35,470 | -0.90% | 1788.8만 |
|---|
| 2026.07.30 | ₩37,125 | ₩37,325 | ₩36,097 | ₩36,217 | -2.45% | 1282.2만 |
|---|
| 2026.07.29 | ₩36,591 | ₩38,180 | ₩36,177 | ₩38,153 | +4.27% | 1497.5만 |
|---|
| 2026.07.28 | ₩36,671 | ₩37,152 | ₩36,124 | ₩36,444 | -0.62% | 1126만 |
|---|
| 2026.07.27 | ₩35,804 | ₩37,165 | ₩35,710 | ₩36,671 | +2.42% | 906.3만 |
|---|
| 2026.07.24 | ₩36,751 | ₩36,925 | ₩35,977 | ₩36,698 | -0.15% | 1065만 |
|---|
| 2026.07.23 | ₩36,605 | ₩37,165 | ₩36,124 | ₩36,738 | +0.36% | 1172.9만 |
|---|
| 2026.07.22 | ₩35,523 | ₩35,563 | ₩35,056 | ₩35,430 | -0.26% | 732.6만 |
|---|
| 2026.07.21 | ₩35,590 | ₩35,884 | ₩35,176 | ₩35,296 | -0.83% | 645.2만 |
|---|
| 2026.07.20 | ₩35,470 | ₩36,271 | ₩35,216 | ₩36,177 | +1.99% | 935.8만 |
|---|
| 2026.07.17 | ₩36,151 | ₩36,338 | ₩35,430 | ₩36,017 | -0.37% | 1169.8만 |
|---|
| 2026.07.16 | ₩34,642 | ₩35,310 | ₩34,402 | ₩34,923 | +0.81% | 844.7만 |
|---|
| 2026.07.15 | ₩34,429 | ₩34,963 | ₩34,228 | ₩34,349 | -0.23% | 908.4만 |
|---|
| 2026.07.14 | ₩34,856 | ₩35,163 | ₩34,522 | ₩34,736 | -0.34% | 1009.7만 |
|---|
| 2026.07.13 | ₩34,656 | ₩35,270 | ₩34,455 | ₩35,096 | +1.27% | 1147.9만 |
|---|
| 2026.07.10 | ₩34,696 | ₩35,243 | ₩34,242 | ₩34,308 | -1.12% | 1076.3만 |
|---|
| 2026.07.09 | ₩35,336 | ₩35,590 | ₩34,669 | ₩34,722 | -1.74% | 708.7만 |
|---|
| 2026.07.08 | ₩35,910 | ₩36,431 | ₩35,497 | ₩35,617 | -0.82% | 1021.5만 |
|---|
| 2026.07.07 | ₩34,896 | ₩35,590 | ₩34,802 | ₩35,270 | +1.07% | 780.1만 |
|---|
| 2026.07.06 | ₩35,123 | ₩35,296 | ₩34,575 | ₩34,736 | -1.10% | 689.2만 |
|---|
| 2026.07.02 | ₩35,283 | ₩36,324 | ₩34,722 | ₩35,643 | +1.02% | 1263.3만 |
|---|
| 2026.07.01 | ₩35,577 | ₩35,950 | ₩34,949 | ₩35,483 | -0.26% | 823.9만 |
|---|
| 2026.06.30 | ₩36,097 | ₩36,164 | ₩35,136 | ₩35,363 | -2.03% | 549.2만 |
|---|
| 2026.06.29 | ₩36,818 | ₩37,486 | ₩36,044 | ₩36,137 | -1.85% | 840.4만 |
|---|
| 2026.06.26 | ₩37,966 | ₩38,287 | ₩36,805 | ₩38,073 | +0.28% | 1217.4만 |
|---|
| 2026.06.25 | ₩36,391 | ₩37,819 | ₩36,338 | ₩37,285 | +2.46% | 1313만 |
|---|
| 2026.06.24 | ₩36,965 | ₩37,619 | ₩36,231 | ₩37,272 | +0.83% | 1370.3만 |
|---|
| 2026.06.23 | ₩37,165 | ₩37,379 | ₩36,311 | ₩37,165 | 0.00% | 1094.9만 |
|---|
| 2026.06.22 | ₩35,457 | ₩36,111 | ₩35,109 | ₩35,937 | +1.36% | 789만 |
|---|
| 2026.06.18 | ₩35,430 | ₩36,004 | ₩35,363 | ₩35,603 | +0.49% | 876만 |
|---|
| 2026.06.17 | ₩35,203 | ₩36,898 | ₩35,069 | ₩36,658 | +4.13% | 1633.4만 |
|---|
| 2026.06.16 | ₩34,736 | ₩35,390 | ₩34,629 | ₩35,310 | +1.65% | 690.1만 |
|---|
| 2026.06.15 | ₩35,109 | ₩35,123 | ₩34,402 | ₩34,709 | -1.14% | 1017.4만 |
|---|
| 2026.06.12 | ₩36,751 | ₩37,592 | ₩36,191 | ₩36,618 | -0.36% | 1931만 |
|---|
| 2026.06.11 | ₩38,634 | ₩39,328 | ₩36,805 | ₩37,205 | -3.70% | 2771.1만 |
|---|
| 2026.06.10 | ₩37,940 | ₩39,154 | ₩37,179 | ₩39,128 | +3.13% | 2651.3만 |
|---|
| 2026.06.09 | ₩36,378 | ₩39,542 | ₩35,870 | ₩37,366 | +2.72% | 3097.3만 |
|---|
| 2026.06.08 | ₩36,404 | ₩37,179 | ₩36,097 | ₩37,005 | +1.65% | 1627.1만 |
|---|
| 2026.06.05 | ₩35,243 | ₩37,539 | ₩35,163 | ₩37,272 | +5.76% | 1846.4만 |
|---|
| 2026.06.04 | ₩35,243 | ₩35,336 | ₩34,375 | ₩34,549 | -1.97% | 826.4만 |
|---|
| 2026.06.03 | ₩34,402 | ₩35,029 | ₩34,322 | ₩34,949 | +1.59% | 1242.2만 |
|---|
| 2026.06.02 | ₩34,535 | ₩34,575 | ₩34,095 | ₩34,202 | -0.97% | 674.5만 |
|---|
| 2026.06.01 | ₩34,736 | ₩34,856 | ₩34,082 | ₩34,335 | -1.15% | 1762.4만 |
|---|
| 2026.05.29 | ₩34,669 | ₩34,842 | ₩34,375 | ₩34,616 | -0.15% | 1589.9만 |
|---|
| 2026.05.28 | ₩35,443 | ₩35,577 | ₩34,736 | ₩34,816 | -1.77% | 1134만 |
|---|
| 2026.05.27 | ₩35,310 | ₩35,697 | ₩35,256 | ₩35,376 | +0.19% | 1114.4만 |
|---|
| 2026.05.26 | ₩35,443 | ₩35,670 | ₩35,123 | ₩35,363 | -0.23% | 911.5만 |
|---|
| 2026.05.22 | ₩35,964 | ₩36,231 | ₩35,577 | ₩36,044 | +0.22% | 1651.4만 |
|---|
| 2026.05.21 | ₩37,045 | ₩37,259 | ₩36,111 | ₩36,444 | -1.62% | 1877.6만 |
|---|
| 2026.05.20 | ₩37,499 | ₩37,779 | ₩36,538 | ₩36,645 | -2.28% | 2008.8만 |
|---|
| 2026.05.19 | ₩37,633 | ₩38,113 | ₩37,205 | ₩37,793 | +0.43% | 1517.6만 |
|---|
| 2026.05.18 | ₩36,858 | ₩37,819 | ₩36,618 | ₩37,058 | +0.54% | 1908.1만 |
|---|
| 2026.05.15 | ₩36,551 | ₩37,112 | ₩36,324 | ₩36,965 | +1.13% | 1345.3만 |
|---|
| 2026.05.14 | ₩36,284 | ₩36,298 | ₩35,416 | ₩35,630 | -1.80% | 852.1만 |
|---|
| 2026.05.13 | ₩37,058 | ₩37,499 | ₩36,231 | ₩36,471 | -1.59% | 996.3만 |
|---|
| 2026.05.12 | ₩37,259 | ₩38,033 | ₩36,978 | ₩37,058 | -0.54% | 1093.5만 |
|---|
| 2026.05.11 | ₩37,325 | ₩37,325 | ₩36,671 | ₩36,925 | -1.07% | 870만 |
|---|
| 2026.05.08 | ₩37,552 | ₩37,592 | ₩37,058 | ₩37,139 | -1.10% | 931.3만 |
|---|
| 2026.05.07 | ₩37,512 | ₩38,300 | ₩37,325 | ₩38,033 | +1.39% | 1400만 |
|---|
| 2026.05.06 | ₩38,594 | ₩38,647 | ₩37,552 | ₩37,686 | -2.35% | 1247.4만 |
|---|
| 2026.05.05 | ₩39,635 | ₩39,662 | ₩39,088 | ₩39,301 | -0.84% | 930.5만 |
|---|
| 2026.05.04 | ₩39,915 | ₩40,743 | ₩39,568 | ₩40,222 | +0.77% | 1455.5만 |
|---|
| 2026.05.01 | ₩39,702 | ₩39,835 | ₩39,088 | ₩39,782 | +0.20% | 1094.3만 |
|---|
| 2026.04.30 | ₩40,783 | ₩41,517 | ₩39,889 | ₩40,116 | -1.64% | 1252.6만 |
|---|
| 2026.04.29 | ₩41,410 | ₩41,864 | ₩41,197 | ₩41,304 | -0.26% | 1345.4만 |
|---|
| 2026.04.28 | ₩41,250 | ₩41,677 | ₩41,063 | ₩41,277 | +0.06% | 1042.1만 |
|---|
| 2026.04.27 | ₩41,010 | ₩41,143 | ₩40,583 | ₩40,650 | -0.88% | 718.7만 |
|---|
| 2026.04.24 | ₩41,410 | ₩41,731 | ₩40,770 | ₩40,836 | -1.39% | 1467.7만 |
|---|
| 2026.04.23 | ₩41,597 | ₩42,839 | ₩41,090 | ₩41,771 | +0.42% | 1854.3만 |
|---|
| 2026.04.22 | ₩41,651 | ₩41,811 | ₩41,224 | ₩41,250 | -0.96% | 991.8만 |
|---|
| 2026.04.21 | ₩41,464 | ₩42,812 | ₩41,290 | ₩42,545 | +2.61% | 1659.5만 |
|---|
| 2026.04.20 | ₩41,718 | ₩42,171 | ₩41,531 | ₩41,691 | -0.06% | 1411.2만 |
|---|
| 2026.04.17 | ₩42,185 | ₩42,265 | ₩41,050 | ₩41,477 | -1.68% | 1915만 |
|---|
| 2026.04.16 | ₩43,119 | ₩43,560 | ₩42,759 | ₩42,972 | -0.34% | 1132만 |
|---|
| 2026.04.15 | ₩44,160 | ₩44,361 | ₩43,226 | ₩43,293 | -1.96% | 1359.4만 |
|---|
| 2026.04.14 | ₩45,669 | ₩45,669 | ₩44,294 | ₩44,347 | -2.89% | 1168.5만 |
|---|
| 2026.04.13 | ₩47,792 | ₩47,952 | ₩45,936 | ₩45,989 | -3.77% | 1344.5만 |
|---|
| 2026.04.10 | ₩46,951 | ₩47,538 | ₩46,804 | ₩47,364 | +0.88% | 909.7만 |
|---|
| 2026.04.09 | ₩48,286 | ₩48,486 | ₩46,924 | ₩47,204 | -2.24% | 1180만 |
|---|
| 2026.04.08 | ₩47,898 | ₩49,060 | ₩47,752 | ₩48,032 | +0.28% | 1453.8만 |
|---|
| 2026.04.07 | ₩52,557 | ₩53,866 | ₩51,877 | ₩51,917 | -1.22% | 2005.5만 |
|---|
| 2026.04.06 | ₩52,731 | ₩52,811 | ₩51,810 | ₩52,010 | -1.37% | 857.5만 |
|---|
| 2026.04.02 | ₩54,987 | ₩55,307 | ₩52,224 | ₩52,704 | -4.15% | 2828만 |
|---|
| 2026.04.01 | ₩53,118 | ₩53,345 | ₩51,970 | ₩52,784 | -0.63% | 2249.1만 |
|---|
| 2026.03.31 | ₩57,176 | ₩57,430 | ₩53,665 | ₩54,053 | -5.46% | 3505.6만 |
|---|
| 2026.03.30 | ₩56,869 | ₩59,846 | ₩56,803 | ₩59,125 | +3.97% | 1151.7만 |
|---|
| 2026.03.27 | ₩56,309 | ₩58,752 | ₩56,269 | ₩58,485 | +3.86% | 2473.9만 |
|---|
| 2026.03.26 | ₩53,919 | ₩55,641 | ₩53,225 | ₩55,574 | +3.07% | 1983.8만 |
|---|
| 2026.03.25 | ₩52,277 | ₩53,358 | ₩51,716 | ₩52,731 | +0.87% | 1499.9만 |
|---|
| 2026.03.24 | ₩54,053 | ₩54,413 | ₩52,678 | ₩53,599 | -0.84% | 1903.6만 |
|---|
| 2026.03.23 | ₩52,891 | ₩53,906 | ₩51,703 | ₩53,599 | +1.34% | 3139.9만 |
|---|
| 2026.03.20 | ₩53,358 | ₩56,215 | ₩53,318 | ₩55,294 | +3.63% | 2370.6만 |
|---|
| 2026.03.19 | ₩53,625 | ₩54,039 | ₩52,197 | ₩52,945 | -1.27% | 2723.7만 |
|---|
| 2026.03.18 | ₩50,969 | ₩52,584 | ₩50,662 | ₩52,517 | +3.04% | 1634만 |
|---|
| 2026.03.17 | ₩50,034 | ₩50,555 | ₩49,567 | ₩50,395 | +0.72% | 1045.1만 |
|---|
| 2026.03.16 | ₩50,929 | ₩51,222 | ₩50,061 | ₩50,782 | -0.29% | 1663.5만 |
|---|
| 2026.03.13 | ₩50,742 | ₩52,571 | ₩50,034 | ₩52,344 | +3.16% | 2038.3만 |
|---|
| 2026.03.12 | ₩50,301 | ₩51,463 | ₩50,208 | ₩51,409 | +2.20% | 2506.2만 |
|---|
| 2026.03.11 | ₩48,873 | ₩49,794 | ₩48,339 | ₩49,153 | +0.57% | 1806.1만 |
|---|
| 2026.03.10 | ₩48,819 | ₩49,474 | ₩47,605 | ₩48,966 | +0.30% | 3074만 |
|---|
| 2026.03.09 | ₩51,343 | ₩52,224 | ₩48,326 | ₩48,673 | -5.20% | 3972.1만 |
|---|
| 2026.03.06 | ₩49,767 | ₩50,542 | ₩49,193 | ₩49,968 | +0.40% | 2528.2만 |
|---|
| 2026.03.05 | ₩47,872 | ₩49,207 | ₩47,164 | ₩48,019 | +0.31% | 3054.5만 |
|---|
| 2026.03.04 | ₩47,965 | ₩48,406 | ₩46,817 | ₩47,231 | -1.53% | 2172.8만 |
|---|
| 2026.03.03 | ₩49,313 | ₩50,421 | ₩47,765 | ₩48,245 | -2.17% | 3704.6만 |
|---|
| 2026.03.02 | ₩48,552 | ₩48,686 | ₩46,510 | ₩46,977 | -3.24% | 1873.3만 |
|---|
| 2026.02.27 | ₩47,618 | ₩47,912 | ₩46,857 | ₩46,991 | -1.32% | 1535.8만 |
|---|
| 2026.02.26 | ₩45,522 | ₩47,284 | ₩45,509 | ₩46,283 | +1.67% | 1348.7만 |
|---|
| 2026.02.25 | ₩46,136 | ₩46,150 | ₩45,415 | ₩45,522 | -1.33% | 693.8만 |
|---|
| 2026.02.24 | ₩47,845 | ₩48,232 | ₩46,483 | ₩46,670 | -2.46% | 840.4만 |
|---|
| 2026.02.23 | ₩46,630 | ₩48,112 | ₩46,176 | ₩47,698 | +2.29% | 1044.1만 |
|---|
| 2026.02.20 | ₩47,778 | ₩47,872 | ₩46,176 | ₩46,283 | -3.13% | 1430.1만 |
|---|
| 2026.02.19 | ₩47,378 | ₩47,845 | ₩46,897 | ₩47,218 | -0.34% | 712.8만 |
|---|
| 2026.02.18 | ₩47,324 | ₩47,578 | ₩46,256 | ₩46,857 | -0.99% | 893.7만 |
|---|
| 2026.02.17 | ₩48,125 | ₩49,046 | ₩47,124 | ₩47,565 | -1.17% | 1169.7만 |
|---|
| 2026.02.13 | ₩47,792 | ₩48,659 | ₩46,817 | ₩47,792 | 0.00% | 1626.6만 |
|---|
| 2026.02.12 | ₩45,228 | ₩47,978 | ₩45,015 | ₩47,805 | +5.70% | 1312.9만 |
|---|
| 2026.02.11 | ₩44,775 | ₩46,203 | ₩44,641 | ₩45,656 | +1.97% | 1012.8만 |
|---|
| 2026.02.10 | ₩45,055 | ₩45,696 | ₩44,748 | ₩45,616 | +1.24% | 625.1만 |
|---|
| 2026.02.09 | ₩46,123 | ₩46,350 | ₩44,855 | ₩45,242 | -1.91% | 759.2만 |
|---|
| 2026.02.06 | ₩47,858 | ₩47,965 | ₩45,522 | ₩45,869 | -4.16% | 1185.6만 |
|---|
| 2026.02.05 | ₩47,952 | ₩49,006 | ₩47,391 | ₩48,646 | +1.45% | 1526.7만 |
|---|
| 2026.02.04 | ₩46,029 | ₩47,738 | ₩45,789 | ₩46,844 | +1.77% | 1364.3만 |
|---|
| 2026.02.03 | ₩44,868 | ₩47,231 | ₩44,708 | ₩46,176 | +2.92% | 899.8만 |
|---|
| 2026.02.02 | ₩46,150 | ₩46,190 | ₩44,694 | ₩44,975 | -2.55% | 677.4만 |
|---|
| 2026.01.30 | ₩45,682 | ₩46,590 | ₩45,215 | ₩45,669 | -0.03% | 1416.5만 |
|---|
| 2026.01.29 | ₩44,761 | ₩46,977 | ₩44,641 | ₩45,202 | +0.98% | 1095.7만 |
|---|
| 2026.01.28 | ₩44,601 | ₩45,215 | ₩44,441 | ₩44,895 | +0.66% | 860만 |
|---|
| 2026.01.27 | ₩45,135 | ₩45,268 | ₩44,694 | ₩44,868 | -0.59% | 538.9만 |
|---|
| 2026.01.26 | ₩45,869 | ₩45,976 | ₩45,135 | ₩45,415 | -0.99% | 631만 |
|---|
| 2026.01.23 | ₩46,310 | ₩46,510 | ₩45,762 | ₩46,110 | -0.43% | 711.6만 |
|---|
| 2026.01.22 | ₩45,909 | ₩46,510 | ₩45,656 | ₩46,096 | +0.41% | 1031.6만 |
|---|
| 2026.01.21 | ₩48,045 | ₩48,366 | ₩46,083 | ₩46,804 | -2.58% | 1467.5만 |
|---|
| 2026.01.20 | ₩47,698 | ₩48,673 | ₩47,044 | ₩48,472 | +1.62% | 962.8만 |
|---|
| 2026.01.16 | ₩45,255 | ₩45,963 | ₩45,162 | ₩45,682 | +0.94% | 727.7만 |
|---|
| 2026.01.15 | ₩45,015 | ₩45,669 | ₩44,841 | ₩45,482 | +1.04% | 689.8만 |
|---|
| 2026.01.14 | ₩45,709 | ₩46,657 | ₩45,576 | ₩45,829 | +0.26% | 845.6만 |
|---|
| 2026.01.13 | ₩44,815 | ₩45,602 | ₩44,694 | ₩45,135 | +0.71% | 810.6만 |
|---|
| 2026.01.12 | ₩45,736 | ₩45,749 | ₩44,694 | ₩44,855 | -1.93% | 560.6만 |
|---|
| 2026.01.09 | ₩45,749 | ₩46,029 | ₩44,815 | ₩45,055 | -1.52% | 626.1만 |
|---|
| 2026.01.08 | ₩46,056 | ₩46,323 | ₩45,696 | ₩45,909 | -0.32% | 635.5만 |
|---|
| 2026.01.07 | ₩45,375 | ₩45,923 | ₩45,015 | ₩45,869 | +1.09% | 663.2만 |
|---|
| 2026.01.06 | ₩46,216 | ₩46,230 | ₩45,322 | ₩45,415 | -1.73% | 635.7만 |
|---|
| 2026.01.05 | ₩46,483 | ₩46,497 | ₩45,883 | ₩46,230 | -0.55% | 639.7만 |
|---|
| 2026.01.02 | ₩46,630 | ₩47,845 | ₩46,377 | ₩47,151 | +1.12% | 917.6만 |
|---|
| 2025.12.31 | ₩46,296 | ₩47,391 | ₩46,256 | ₩47,351 | +2.28% | 446.1만 |
|---|
| 2025.12.30 | ₩46,190 | ₩46,377 | ₩45,976 | ₩46,270 | +0.17% | 271.6만 |
|---|
| 2025.12.29 | ₩46,163 | ₩46,443 | ₩45,843 | ₩46,083 | -0.17% | 433.2만 |
|---|
| 2025.12.26 | ₩45,522 | ₩45,789 | ₩45,335 | ₩45,589 | +0.15% | 328.2만 |
|---|
| 2025.12.24 | ₩46,016 | ₩46,043 | ₩45,442 | ₩45,535 | -1.04% | 409.8만 |
|---|
| 2025.12.23 | ₩46,804 | ₩46,804 | ₩45,923 | ₩45,963 | -1.80% | 560.2만 |
|---|
| 2025.12.22 | ₩47,017 | ₩47,284 | ₩46,737 | ₩46,844 | -0.37% | 400.2만 |
|---|
| 2025.12.19 | ₩48,566 | ₩48,606 | ₩47,605 | ₩47,711 | -1.76% | 678.6만 |
|---|
| 2025.12.18 | ₩48,739 | ₩49,340 | ₩48,045 | ₩49,006 | +0.55% | 1031.5만 |
|---|
| 2025.12.17 | ₩48,286 | ₩50,154 | ₩48,179 | ₩50,128 | +3.82% | 809.8만 |
|---|
| 2025.12.16 | ₩48,419 | ₩49,313 | ₩48,032 | ₩48,486 | +0.14% | 881.1만 |
|---|
| 2025.12.15 | ₩47,031 | ₩48,392 | ₩47,017 | ₩48,072 | +2.21% | 652.8만 |
|---|
| 2025.12.12 | ₩46,523 | ₩48,352 | ₩46,403 | ₩47,832 | +2.81% | 1184.7만 |
|---|
| 2025.12.11 | ₩47,111 | ₩47,711 | ₩46,256 | ₩46,283 | -1.76% | 1013.9만 |
|---|
| 2025.12.10 | ₩47,645 | ₩47,885 | ₩46,310 | ₩46,590 | -2.21% | 673.9만 |
|---|
| 2025.12.09 | ₩47,498 | ₩47,605 | ₩47,031 | ₩47,498 | 0.00% | 474.9만 |
|---|
| 2025.12.08 | ₩46,790 | ₩47,792 | ₩46,764 | ₩47,378 | +1.26% | 468.9만 |
|---|
| 2025.12.05 | ₩46,977 | ₩47,164 | ₩46,390 | ₩46,937 | -0.09% | 464.8만 |
|---|
| 2025.12.04 | ₩46,951 | ₩47,752 | ₩46,937 | ₩47,124 | +0.37% | 455.9만 |
|---|
| 2025.12.03 | ₩47,925 | ₩48,112 | ₩47,017 | ₩47,218 | -1.48% | 534.9만 |
|---|
| 2025.12.02 | ₩47,605 | ₩48,165 | ₩47,218 | ₩47,711 | +0.22% | 473.1만 |
|---|
| 2025.12.01 | ₩48,245 | ₩48,272 | ₩47,378 | ₩47,925 | -0.66% | 662만 |
|---|
| 2025.11.28 | ₩47,832 | ₩47,885 | ₩47,231 | ₩47,271 | -1.17% | 291.3만 |
|---|
| 2025.11.26 | ₩48,432 | ₩48,633 | ₩47,578 | ₩48,005 | -0.88% | 633.5만 |
|---|
| 2025.11.25 | ₩50,435 | ₩51,369 | ₩48,713 | ₩48,980 | -2.89% | 865.8만 |
|---|
| 2025.11.24 | ₩51,823 | ₩52,103 | ₩50,061 | ₩50,395 | -2.76% | 881.9만 |
|---|
| 2025.11.21 | ₩53,692 | ₩54,747 | ₩51,316 | ₩52,664 | -1.91% | 1853.6만 |
|---|
| 2025.11.20 | ₩49,434 | ₩54,386 | ₩48,833 | ₩54,239 | +9.72% | 2336만 |
|---|
| 2025.11.19 | ₩52,290 | ₩52,771 | ₩50,728 | ₩51,836 | -0.87% | 1031.6만 |
|---|
| 2025.11.18 | ₩51,957 | ₩53,412 | ₩51,276 | ₩52,397 | +0.85% | 1469.9만 |
|---|
| 2025.11.17 | ₩50,248 | ₩51,903 | ₩49,340 | ₩51,102 | +1.70% | 1582만 |
|---|
| 2025.11.14 | ₩51,169 | ₩51,636 | ₩48,873 | ₩49,714 | -2.84% | 1235.5만 |
|---|
| 2025.11.13 | ₩47,872 | ₩49,941 | ₩47,792 | ₩49,620 | +3.65% | 1378.7만 |
|---|
| 2025.11.12 | ₩46,951 | ₩47,752 | ₩46,924 | ₩47,258 | +0.65% | 590.1만 |
|---|
| 2025.11.11 | ₩47,952 | ₩48,205 | ₩47,191 | ₩47,311 | -1.34% | 447.2만 |
|---|
| 2025.11.10 | ₩48,552 | ₩49,033 | ₩47,444 | ₩47,618 | -1.92% | 546.6만 |
|---|
| 2025.11.07 | ₩50,622 | ₩52,130 | ₩49,901 | ₩49,928 | -1.37% | 897.2만 |
|---|
| 2025.11.06 | ₩48,699 | ₩50,368 | ₩48,499 | ₩50,021 | +2.71% | 688.7만 |
|---|
| 2025.11.05 | ₩49,006 | ₩49,180 | ₩47,725 | ₩48,446 | -1.14% | 483.9만 |
|---|
| 2025.11.04 | ₩48,726 | ₩49,073 | ₩47,965 | ₩48,913 | +0.38% | 552.2만 |
|---|
| 2025.11.03 | ₩46,737 | ₩47,938 | ₩46,724 | ₩47,204 | +1.00% | 418.9만 |
|---|
| 2025.10.31 | ₩46,790 | ₩48,019 | ₩46,790 | ₩47,458 | +1.43% | 694.1만 |
|---|
| 2025.10.30 | ₩47,057 | ₩47,872 | ₩46,644 | ₩47,858 | +1.70% | 638.3만 |
|---|
| 2025.10.29 | ₩46,043 | ₩47,231 | ₩45,856 | ₩46,336 | +0.64% | 629.5만 |
|---|
| 2025.10.28 | ₩46,363 | ₩46,830 | ₩45,989 | ₩46,363 | 0.00% | 382.9만 |
|---|
| 2025.10.27 | ₩47,258 | ₩47,391 | ₩46,670 | ₩46,724 | -1.13% | 409.9만 |
|---|
| 2025.10.24 | ₩48,593 | ₩48,766 | ₩48,139 | ₩48,446 | -0.30% | 461.5만 |
|---|
| 2025.10.23 | ₩50,408 | ₩50,461 | ₩49,353 | ₩49,594 | -1.62% | 406.3만 |
|---|
| 2025.10.22 | ₩49,500 | ₩51,436 | ₩49,500 | ₩50,435 | +1.89% | 534.6만 |
|---|
| 2025.10.21 | ₩49,607 | ₩49,914 | ₩49,287 | ₩49,634 | +0.05% | 319만 |
|---|
| 2025.10.20 | ₩50,542 | ₩50,555 | ₩49,407 | ₩49,634 | -1.80% | 328.5만 |
|---|
| 2025.10.17 | ₩52,344 | ₩52,664 | ₩50,889 | ₩51,196 | -2.19% | 661.6만 |
|---|
| 2025.10.16 | ₩50,582 | ₩52,811 | ₩50,154 | ₩51,997 | +2.80% | 688.9만 |
|---|
| 2025.10.15 | ₩50,568 | ₩52,397 | ₩49,767 | ₩50,955 | +0.77% | 546.7만 |
|---|
| 2025.10.14 | ₩52,771 | ₩53,705 | ₩50,769 | ₩51,610 | -2.20% | 783.4만 |
|---|
| 2025.10.13 | ₩51,983 | ₩52,210 | ₩51,009 | ₩51,396 | -1.13% | 617.9만 |
|---|
| 2025.10.10 | ₩49,607 | ₩53,906 | ₩49,220 | ₩53,852 | +8.56% | 1003.7만 |
|---|