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 | ₩31,456 | ₩31,603 | ₩31,082 | ₩31,189 | -0.85% | 933.8만 |
| 2026.10.08 | ₩31,603 | ₩32,137 | ₩31,336 | ₩31,723 | +0.38% | 1321.1만 |
| 2026.10.07 | ₩31,469 | ₩31,723 | ₩31,202 | ₩31,296 | -0.55% | 1258만 |
| 2026.10.06 | ₩31,162 | ₩31,202 | ₩30,749 | ₩31,042 | -0.39% | 965.1만 |
| 2026.10.05 | ₩32,203 | ₩32,217 | ₩31,336 | ₩31,549 | -2.03% | 1043.9만 |
| 2026.10.02 | ₩32,070 | ₩32,524 | ₩31,816 | ₩32,190 | +0.37% | 1383.8만 |
| 2026.10.01 | ₩32,844 | ₩33,565 | ₩32,684 | ₩32,857 | +0.04% | 1642.2만 |
| 2026.09.30 | ₩32,550 | ₩33,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,058 |
| +1.56% |
| 1294.1만 |
| 2026.09.29 | ₩32,470 | ₩33,071 | ₩32,470 | ₩32,817 | +1.07% | 1337.9만 |
|---|
| 2026.09.28 | ₩32,297 | ₩32,871 | ₩32,150 | ₩32,644 | +1.07% | 1863.3만 |
|---|
| 2026.09.25 | ₩32,243 | ₩32,550 | ₩31,803 | ₩31,910 | -1.03% | 1647만 |
|---|
| 2026.09.24 | ₩32,791 | ₩32,897 | ₩32,177 | ₩32,377 | -1.26% | 1518.2만 |
|---|
| 2026.09.23 | ₩31,683 | ₩32,470 | ₩31,683 | ₩32,297 | +1.94% | 1536.3만 |
|---|
| 2026.09.22 | ₩31,523 | ₩31,710 | ₩31,389 | ₩31,590 | +0.21% | 1232.7만 |
|---|
| 2026.09.21 | ₩32,977 | ₩33,018 | ₩31,856 | ₩32,043 | -2.83% | 1270만 |
|---|
| 2026.09.18 | ₩33,605 | ₩34,072 | ₩33,538 | ₩33,605 | 0.00% | 1154.4만 |
|---|
| 2026.09.17 | ₩33,565 | ₩34,018 | ₩33,538 | ₩33,645 | +0.24% | 1248.6만 |
|---|
| 2026.09.16 | ₩34,099 | ₩35,446 | ₩33,805 | ₩34,833 | +2.15% | 1321.5만 |
|---|
| 2026.09.15 | ₩33,992 | ₩34,539 | ₩33,978 | ₩34,379 | +1.14% | 1082.2만 |
|---|
| 2026.09.14 | ₩34,125 | ₩34,272 | ₩33,538 | ₩33,885 | -0.70% | 1512.3만 |
|---|
| 2026.09.11 | ₩33,365 | ₩33,511 | ₩33,138 | ₩33,431 | +0.20% | 1582.7만 |
|---|
| 2026.09.10 | ₩34,232 | ₩34,419 | ₩33,965 | ₩34,259 | +0.08% | 1772.5만 |
|---|
| 2026.09.09 | ₩33,418 | ₩33,832 | ₩33,365 | ₩33,631 | +0.64% | 1233.9만 |
|---|
| 2026.09.08 | ₩32,764 | ₩33,258 | ₩32,697 | ₩33,151 | +1.18% | 1215.2만 |
|---|
| 2026.09.04 | ₩32,377 | ₩32,764 | ₩32,283 | ₩32,617 | +0.74% | 1053.5만 |
|---|
| 2026.09.03 | ₩32,884 | ₩32,937 | ₩32,083 | ₩32,203 | -2.07% | 1445.9만 |
|---|
| 2026.09.02 | ₩33,591 | ₩33,671 | ₩33,044 | ₩33,218 | -1.11% | 1215.9만 |
|---|
| 2026.09.01 | ₩33,605 | ₩33,952 | ₩33,284 | ₩33,671 | +0.20% | 1361.7만 |
|---|
| 2026.08.31 | ₩32,924 | ₩33,258 | ₩32,844 | ₩32,991 | +0.20% | 1160.1만 |
|---|
| 2026.08.28 | ₩32,350 | ₩32,777 | ₩31,910 | ₩32,644 | +0.91% | 1132만 |
|---|
| 2026.08.27 | ₩32,737 | ₩32,897 | ₩32,230 | ₩32,404 | -1.02% | 1081.5만 |
|---|
| 2026.08.26 | ₩33,218 | ₩33,324 | ₩32,884 | ₩33,044 | -0.52% | 945.3만 |
|---|
| 2026.08.25 | ₩32,991 | ₩33,418 | ₩32,937 | ₩33,044 | +0.16% | 978.3만 |
|---|
| 2026.08.24 | ₩33,178 | ₩33,525 | ₩33,124 | ₩33,351 | +0.52% | 1437.3만 |
|---|
| 2026.08.21 | ₩33,004 | ₩33,244 | ₩32,764 | ₩33,044 | +0.12% | 1179.5만 |
|---|
| 2026.08.20 | ₩32,977 | ₩33,471 | ₩32,711 | ₩33,418 | +1.34% | 1224.5만 |
|---|
| 2026.08.19 | ₩32,417 | ₩32,697 | ₩32,150 | ₩32,577 | +0.49% | 1197만 |
|---|
| 2026.08.18 | ₩32,630 | ₩32,844 | ₩32,510 | ₩32,791 | +0.49% | 926.1만 |
|---|
| 2026.08.17 | ₩31,683 | ₩32,123 | ₩31,616 | ₩32,110 | +1.35% | 676.4만 |
|---|
| 2026.08.14 | ₩31,389 | ₩31,763 | ₩31,349 | ₩31,656 | +0.85% | 598.5만 |
|---|
| 2026.08.13 | ₩31,803 | ₩31,883 | ₩31,229 | ₩31,443 | -1.13% | 1090.7만 |
|---|
| 2026.08.12 | ₩31,803 | ₩32,243 | ₩31,790 | ₩32,083 | +0.88% | 1053.2만 |
|---|
| 2026.08.11 | ₩31,803 | ₩32,444 | ₩31,803 | ₩32,324 | +1.64% | 760.6만 |
|---|
| 2026.08.10 | ₩32,043 | ₩32,137 | ₩31,736 | ₩31,977 | -0.21% | 1009.6만 |
|---|
| 2026.08.07 | ₩32,230 | ₩32,417 | ₩31,870 | ₩31,977 | -0.79% | 847.2만 |
|---|
| 2026.08.06 | ₩32,310 | ₩32,644 | ₩32,097 | ₩32,524 | +0.66% | 795.2만 |
|---|
| 2026.08.05 | ₩31,590 | ₩32,377 | ₩31,456 | ₩32,350 | +2.41% | 1489.6만 |
|---|
| 2026.08.04 | ₩33,565 | ₩33,578 | ₩31,856 | ₩32,137 | -4.25% | 1430.2만 |
|---|
| 2026.08.03 | ₩35,139 | ₩35,166 | ₩33,818 | ₩33,952 | -3.38% | 1282.4만 |
|---|
| 2026.07.31 | ₩35,780 | ₩36,821 | ₩35,180 | ₩35,460 | -0.90% | 1788.8만 |
|---|
| 2026.07.30 | ₩37,115 | ₩37,315 | ₩36,087 | ₩36,207 | -2.45% | 1282.2만 |
|---|
| 2026.07.29 | ₩36,581 | ₩38,169 | ₩36,167 | ₩38,142 | +4.27% | 1497.5만 |
|---|
| 2026.07.28 | ₩36,661 | ₩37,141 | ₩36,114 | ₩36,434 | -0.62% | 1126만 |
|---|
| 2026.07.27 | ₩35,793 | ₩37,155 | ₩35,700 | ₩36,661 | +2.42% | 906.3만 |
|---|
| 2026.07.24 | ₩36,741 | ₩36,914 | ₩35,967 | ₩36,688 | -0.15% | 1065만 |
|---|
| 2026.07.23 | ₩36,594 | ₩37,155 | ₩36,114 | ₩36,728 | +0.36% | 1172.9만 |
|---|
| 2026.07.22 | ₩35,513 | ₩35,553 | ₩35,046 | ₩35,420 | -0.26% | 732.6만 |
|---|
| 2026.07.21 | ₩35,580 | ₩35,874 | ₩35,166 | ₩35,286 | -0.83% | 645.2만 |
|---|
| 2026.07.20 | ₩35,460 | ₩36,261 | ₩35,206 | ₩36,167 | +1.99% | 935.8만 |
|---|
| 2026.07.17 | ₩36,140 | ₩36,327 | ₩35,420 | ₩36,007 | -0.37% | 1169.8만 |
|---|
| 2026.07.16 | ₩34,632 | ₩35,300 | ₩34,392 | ₩34,913 | +0.81% | 844.7만 |
|---|
| 2026.07.15 | ₩34,419 | ₩34,953 | ₩34,219 | ₩34,339 | -0.23% | 908.4만 |
|---|
| 2026.07.14 | ₩34,846 | ₩35,153 | ₩34,512 | ₩34,726 | -0.34% | 1009.7만 |
|---|
| 2026.07.13 | ₩34,646 | ₩35,260 | ₩34,446 | ₩35,086 | +1.27% | 1147.9만 |
|---|
| 2026.07.10 | ₩34,686 | ₩35,233 | ₩34,232 | ₩34,299 | -1.12% | 1076.3만 |
|---|
| 2026.07.09 | ₩35,326 | ₩35,580 | ₩34,659 | ₩34,712 | -1.74% | 708.7만 |
|---|
| 2026.07.08 | ₩35,900 | ₩36,421 | ₩35,486 | ₩35,607 | -0.82% | 1021.5만 |
|---|
| 2026.07.07 | ₩34,886 | ₩35,580 | ₩34,793 | ₩35,260 | +1.07% | 780.1만 |
|---|
| 2026.07.06 | ₩35,113 | ₩35,286 | ₩34,566 | ₩34,726 | -1.10% | 689.2만 |
|---|
| 2026.07.02 | ₩35,273 | ₩36,314 | ₩34,712 | ₩35,633 | +1.02% | 1263.3만 |
|---|
| 2026.07.01 | ₩35,567 | ₩35,940 | ₩34,939 | ₩35,473 | -0.26% | 823.9만 |
|---|
| 2026.06.30 | ₩36,087 | ₩36,154 | ₩35,126 | ₩35,353 | -2.03% | 549.2만 |
|---|
| 2026.06.29 | ₩36,808 | ₩37,475 | ₩36,034 | ₩36,127 | -1.85% | 840.4만 |
|---|
| 2026.06.26 | ₩37,955 | ₩38,276 | ₩36,794 | ₩38,062 | +0.28% | 1217.4만 |
|---|
| 2026.06.25 | ₩36,381 | ₩37,809 | ₩36,327 | ₩37,275 | +2.46% | 1313만 |
|---|
| 2026.06.24 | ₩36,955 | ₩37,608 | ₩36,221 | ₩37,261 | +0.83% | 1370.3만 |
|---|
| 2026.06.23 | ₩37,155 | ₩37,368 | ₩36,301 | ₩37,155 | 0.00% | 1094.9만 |
|---|
| 2026.06.22 | ₩35,446 | ₩36,100 | ₩35,099 | ₩35,927 | +1.36% | 789만 |
|---|
| 2026.06.18 | ₩35,420 | ₩35,994 | ₩35,353 | ₩35,593 | +0.49% | 876만 |
|---|
| 2026.06.17 | ₩35,193 | ₩36,888 | ₩35,059 | ₩36,648 | +4.13% | 1633.4만 |
|---|
| 2026.06.16 | ₩34,726 | ₩35,380 | ₩34,619 | ₩35,300 | +1.65% | 690.1만 |
|---|
| 2026.06.15 | ₩35,099 | ₩35,113 | ₩34,392 | ₩34,699 | -1.14% | 1017.4만 |
|---|
| 2026.06.12 | ₩36,741 | ₩37,582 | ₩36,180 | ₩36,608 | -0.36% | 1931만 |
|---|
| 2026.06.11 | ₩38,623 | ₩39,317 | ₩36,794 | ₩37,195 | -3.70% | 2771.1만 |
|---|
| 2026.06.10 | ₩37,929 | ₩39,143 | ₩37,168 | ₩39,117 | +3.13% | 2651.3만 |
|---|
| 2026.06.09 | ₩36,367 | ₩39,530 | ₩35,860 | ₩37,355 | +2.72% | 3097.3만 |
|---|
| 2026.06.08 | ₩36,394 | ₩37,168 | ₩36,087 | ₩36,995 | +1.65% | 1627.1만 |
|---|
| 2026.06.05 | ₩35,233 | ₩37,528 | ₩35,153 | ₩37,261 | +5.76% | 1846.4만 |
|---|
| 2026.06.04 | ₩35,233 | ₩35,326 | ₩34,365 | ₩34,539 | -1.97% | 826.4만 |
|---|
| 2026.06.03 | ₩34,392 | ₩35,019 | ₩34,312 | ₩34,939 | +1.59% | 1242.2만 |
|---|
| 2026.06.02 | ₩34,526 | ₩34,566 | ₩34,085 | ₩34,192 | -0.97% | 674.5만 |
|---|
| 2026.06.01 | ₩34,726 | ₩34,846 | ₩34,072 | ₩34,325 | -1.15% | 1762.4만 |
|---|
| 2026.05.29 | ₩34,659 | ₩34,833 | ₩34,365 | ₩34,606 | -0.15% | 1589.9만 |
|---|
| 2026.05.28 | ₩35,433 | ₩35,567 | ₩34,726 | ₩34,806 | -1.77% | 1134만 |
|---|
| 2026.05.27 | ₩35,300 | ₩35,687 | ₩35,246 | ₩35,366 | +0.19% | 1114.4만 |
|---|
| 2026.05.26 | ₩35,433 | ₩35,660 | ₩35,113 | ₩35,353 | -0.23% | 911.5만 |
|---|
| 2026.05.22 | ₩35,954 | ₩36,221 | ₩35,567 | ₩36,034 | +0.22% | 1651.4만 |
|---|
| 2026.05.21 | ₩37,035 | ₩37,248 | ₩36,100 | ₩36,434 | -1.62% | 1877.6만 |
|---|
| 2026.05.20 | ₩37,488 | ₩37,769 | ₩36,527 | ₩36,634 | -2.28% | 2008.8만 |
|---|
| 2026.05.19 | ₩37,622 | ₩38,102 | ₩37,195 | ₩37,782 | +0.43% | 1517.6만 |
|---|
| 2026.05.18 | ₩36,848 | ₩37,809 | ₩36,608 | ₩37,048 | +0.54% | 1908.1만 |
|---|
| 2026.05.15 | ₩36,541 | ₩37,101 | ₩36,314 | ₩36,955 | +1.13% | 1345.3만 |
|---|
| 2026.05.14 | ₩36,274 | ₩36,287 | ₩35,406 | ₩35,620 | -1.80% | 852.1만 |
|---|
| 2026.05.13 | ₩37,048 | ₩37,488 | ₩36,221 | ₩36,461 | -1.59% | 996.3만 |
|---|
| 2026.05.12 | ₩37,248 | ₩38,022 | ₩36,968 | ₩37,048 | -0.54% | 1093.5만 |
|---|
| 2026.05.11 | ₩37,315 | ₩37,315 | ₩36,661 | ₩36,914 | -1.07% | 870만 |
|---|
| 2026.05.08 | ₩37,542 | ₩37,582 | ₩37,048 | ₩37,128 | -1.10% | 931.3만 |
|---|
| 2026.05.07 | ₩37,502 | ₩38,289 | ₩37,315 | ₩38,022 | +1.39% | 1400만 |
|---|
| 2026.05.06 | ₩38,583 | ₩38,636 | ₩37,542 | ₩37,675 | -2.35% | 1247.4만 |
|---|
| 2026.05.05 | ₩39,624 | ₩39,650 | ₩39,077 | ₩39,290 | -0.84% | 930.5만 |
|---|
| 2026.05.04 | ₩39,904 | ₩40,731 | ₩39,557 | ₩40,211 | +0.77% | 1455.5만 |
|---|
| 2026.05.01 | ₩39,690 | ₩39,824 | ₩39,077 | ₩39,770 | +0.20% | 1094.3만 |
|---|
| 2026.04.30 | ₩40,771 | ₩41,505 | ₩39,877 | ₩40,104 | -1.64% | 1252.6만 |
|---|
| 2026.04.29 | ₩41,399 | ₩41,852 | ₩41,185 | ₩41,292 | -0.26% | 1345.4만 |
|---|
| 2026.04.28 | ₩41,239 | ₩41,666 | ₩41,052 | ₩41,265 | +0.06% | 1042.1만 |
|---|
| 2026.04.27 | ₩40,998 | ₩41,132 | ₩40,571 | ₩40,638 | -0.88% | 718.7만 |
|---|
| 2026.04.24 | ₩41,399 | ₩41,719 | ₩40,758 | ₩40,825 | -1.39% | 1467.7만 |
|---|
| 2026.04.23 | ₩41,586 | ₩42,827 | ₩41,078 | ₩41,759 | +0.42% | 1854.3만 |
|---|
| 2026.04.22 | ₩41,639 | ₩41,799 | ₩41,212 | ₩41,239 | -0.96% | 991.8만 |
|---|
| 2026.04.21 | ₩41,452 | ₩42,800 | ₩41,279 | ₩42,533 | +2.61% | 1659.5만 |
|---|
| 2026.04.20 | ₩41,706 | ₩42,159 | ₩41,519 | ₩41,679 | -0.06% | 1411.2만 |
|---|
| 2026.04.17 | ₩42,173 | ₩42,253 | ₩41,038 | ₩41,465 | -1.68% | 1915만 |
|---|
| 2026.04.16 | ₩43,107 | ₩43,547 | ₩42,747 | ₩42,960 | -0.34% | 1132만 |
|---|
| 2026.04.15 | ₩44,148 | ₩44,348 | ₩43,214 | ₩43,280 | -1.96% | 1359.4만 |
|---|
| 2026.04.14 | ₩45,656 | ₩45,656 | ₩44,281 | ₩44,335 | -2.89% | 1168.5만 |
|---|
| 2026.04.13 | ₩47,778 | ₩47,938 | ₩45,923 | ₩45,976 | -3.77% | 1344.5만 |
|---|
| 2026.04.10 | ₩46,937 | ₩47,524 | ₩46,790 | ₩47,351 | +0.88% | 909.7만 |
|---|
| 2026.04.09 | ₩48,272 | ₩48,472 | ₩46,910 | ₩47,191 | -2.24% | 1180만 |
|---|
| 2026.04.08 | ₩47,885 | ₩49,046 | ₩47,738 | ₩48,018 | +0.28% | 1453.8만 |
|---|
| 2026.04.07 | ₩52,542 | ₩53,850 | ₩51,862 | ₩51,902 | -1.22% | 2005.5만 |
|---|
| 2026.04.06 | ₩52,716 | ₩52,796 | ₩51,795 | ₩51,995 | -1.37% | 857.5만 |
|---|
| 2026.04.02 | ₩54,971 | ₩55,292 | ₩52,209 | ₩52,689 | -4.15% | 2828만 |
|---|
| 2026.04.01 | ₩53,103 | ₩53,330 | ₩51,955 | ₩52,769 | -0.63% | 2249.1만 |
|---|
| 2026.03.31 | ₩57,160 | ₩57,414 | ₩53,650 | ₩54,037 | -5.46% | 3505.6만 |
|---|
| 2026.03.30 | ₩56,853 | ₩59,829 | ₩56,786 | ₩59,109 | +3.97% | 1151.7만 |
|---|
| 2026.03.27 | ₩56,293 | ₩58,735 | ₩56,253 | ₩58,468 | +3.86% | 2473.9만 |
|---|
| 2026.03.26 | ₩53,904 | ₩55,625 | ₩53,210 | ₩55,559 | +3.07% | 1983.8만 |
|---|
| 2026.03.25 | ₩52,262 | ₩53,343 | ₩51,702 | ₩52,716 | +0.87% | 1499.9만 |
|---|
| 2026.03.24 | ₩54,037 | ₩54,397 | ₩52,663 | ₩53,583 | -0.84% | 1903.6만 |
|---|
| 2026.03.23 | ₩52,876 | ₩53,890 | ₩51,688 | ₩53,583 | +1.34% | 3139.9만 |
|---|
| 2026.03.20 | ₩53,343 | ₩56,199 | ₩53,303 | ₩55,278 | +3.63% | 2370.6만 |
|---|
| 2026.03.19 | ₩53,610 | ₩54,024 | ₩52,182 | ₩52,929 | -1.27% | 2723.7만 |
|---|
| 2026.03.18 | ₩50,954 | ₩52,569 | ₩50,647 | ₩52,502 | +3.04% | 1634만 |
|---|
| 2026.03.17 | ₩50,020 | ₩50,541 | ₩49,553 | ₩50,380 | +0.72% | 1045.1만 |
|---|
| 2026.03.16 | ₩50,914 | ₩51,208 | ₩50,047 | ₩50,767 | -0.29% | 1663.5만 |
|---|
| 2026.03.13 | ₩50,727 | ₩52,556 | ₩50,020 | ₩52,329 | +3.16% | 2038.3만 |
|---|
| 2026.03.12 | ₩50,287 | ₩51,448 | ₩50,194 | ₩51,395 | +2.20% | 2506.2만 |
|---|
| 2026.03.11 | ₩48,859 | ₩49,780 | ₩48,325 | ₩49,139 | +0.57% | 1806.1만 |
|---|
| 2026.03.10 | ₩48,806 | ₩49,460 | ₩47,591 | ₩48,952 | +0.30% | 3074만 |
|---|
| 2026.03.09 | ₩51,328 | ₩52,209 | ₩48,312 | ₩48,659 | -5.20% | 3972.1만 |
|---|
| 2026.03.06 | ₩49,753 | ₩50,527 | ₩49,179 | ₩49,953 | +0.40% | 2528.2만 |
|---|
| 2026.03.05 | ₩47,858 | ₩49,193 | ₩47,151 | ₩48,005 | +0.31% | 3054.5만 |
|---|
| 2026.03.04 | ₩47,951 | ₩48,392 | ₩46,804 | ₩47,217 | -1.53% | 2172.8만 |
|---|
| 2026.03.03 | ₩49,299 | ₩50,407 | ₩47,751 | ₩48,232 | -2.17% | 3704.6만 |
|---|
| 2026.03.02 | ₩48,539 | ₩48,672 | ₩46,497 | ₩46,964 | -3.24% | 1873.3만 |
|---|
| 2026.02.27 | ₩47,604 | ₩47,898 | ₩46,844 | ₩46,977 | -1.32% | 1535.8만 |
|---|
| 2026.02.26 | ₩45,509 | ₩47,271 | ₩45,496 | ₩46,270 | +1.67% | 1348.7만 |
|---|
| 2026.02.25 | ₩46,123 | ₩46,136 | ₩45,402 | ₩45,509 | -1.33% | 693.8만 |
|---|
| 2026.02.24 | ₩47,831 | ₩48,218 | ₩46,470 | ₩46,657 | -2.46% | 840.4만 |
|---|
| 2026.02.23 | ₩46,617 | ₩48,098 | ₩46,163 | ₩47,685 | +2.29% | 1044.1만 |
|---|
| 2026.02.20 | ₩47,765 | ₩47,858 | ₩46,163 | ₩46,270 | -3.13% | 1430.1만 |
|---|
| 2026.02.19 | ₩47,364 | ₩47,831 | ₩46,884 | ₩47,204 | -0.34% | 712.8만 |
|---|
| 2026.02.18 | ₩47,311 | ₩47,564 | ₩46,243 | ₩46,844 | -0.99% | 893.7만 |
|---|
| 2026.02.17 | ₩48,112 | ₩49,032 | ₩47,111 | ₩47,551 | -1.17% | 1169.7만 |
|---|
| 2026.02.13 | ₩47,778 | ₩48,645 | ₩46,804 | ₩47,778 | 0.00% | 1626.6만 |
|---|
| 2026.02.12 | ₩45,216 | ₩47,965 | ₩45,002 | ₩47,791 | +5.70% | 1312.9만 |
|---|
| 2026.02.11 | ₩44,762 | ₩46,190 | ₩44,628 | ₩45,643 | +1.97% | 1012.8만 |
|---|
| 2026.02.10 | ₩45,042 | ₩45,683 | ₩44,735 | ₩45,603 | +1.24% | 625.1만 |
|---|
| 2026.02.09 | ₩46,110 | ₩46,337 | ₩44,842 | ₩45,229 | -1.91% | 759.2만 |
|---|
| 2026.02.06 | ₩47,845 | ₩47,951 | ₩45,509 | ₩45,856 | -4.16% | 1185.6만 |
|---|
| 2026.02.05 | ₩47,938 | ₩48,992 | ₩47,378 | ₩48,632 | +1.45% | 1526.7만 |
|---|
| 2026.02.04 | ₩46,016 | ₩47,725 | ₩45,776 | ₩46,830 | +1.77% | 1364.3만 |
|---|
| 2026.02.03 | ₩44,855 | ₩47,217 | ₩44,695 | ₩46,163 | +2.92% | 899.8만 |
|---|
| 2026.02.02 | ₩46,136 | ₩46,176 | ₩44,682 | ₩44,962 | -2.55% | 677.4만 |
|---|
| 2026.01.30 | ₩45,669 | ₩46,577 | ₩45,202 | ₩45,656 | -0.03% | 1416.5만 |
|---|
| 2026.01.29 | ₩44,748 | ₩46,964 | ₩44,628 | ₩45,189 | +0.98% | 1095.7만 |
|---|
| 2026.01.28 | ₩44,588 | ₩45,202 | ₩44,428 | ₩44,882 | +0.66% | 860만 |
|---|
| 2026.01.27 | ₩45,122 | ₩45,256 | ₩44,682 | ₩44,855 | -0.59% | 538.9만 |
|---|
| 2026.01.26 | ₩45,856 | ₩45,963 | ₩45,122 | ₩45,402 | -0.99% | 631만 |
|---|
| 2026.01.23 | ₩46,297 | ₩46,497 | ₩45,749 | ₩46,096 | -0.43% | 711.6만 |
|---|
| 2026.01.22 | ₩45,896 | ₩46,497 | ₩45,643 | ₩46,083 | +0.41% | 1031.6만 |
|---|
| 2026.01.21 | ₩48,032 | ₩48,352 | ₩46,070 | ₩46,790 | -2.58% | 1467.5만 |
|---|
| 2026.01.20 | ₩47,685 | ₩48,659 | ₩47,031 | ₩48,459 | +1.62% | 962.8만 |
|---|
| 2026.01.16 | ₩45,242 | ₩45,950 | ₩45,149 | ₩45,669 | +0.94% | 727.7만 |
|---|
| 2026.01.15 | ₩45,002 | ₩45,656 | ₩44,829 | ₩45,469 | +1.04% | 689.8만 |
|---|
| 2026.01.14 | ₩45,696 | ₩46,644 | ₩45,563 | ₩45,816 | +0.26% | 845.6만 |
|---|
| 2026.01.13 | ₩44,802 | ₩45,589 | ₩44,682 | ₩45,122 | +0.71% | 810.6만 |
|---|
| 2026.01.12 | ₩45,723 | ₩45,736 | ₩44,682 | ₩44,842 | -1.93% | 560.6만 |
|---|
| 2026.01.09 | ₩45,736 | ₩46,016 | ₩44,802 | ₩45,042 | -1.52% | 626.1만 |
|---|
| 2026.01.08 | ₩46,043 | ₩46,310 | ₩45,683 | ₩45,896 | -0.32% | 635.5만 |
|---|
| 2026.01.07 | ₩45,362 | ₩45,910 | ₩45,002 | ₩45,856 | +1.09% | 663.2만 |
|---|
| 2026.01.06 | ₩46,203 | ₩46,217 | ₩45,309 | ₩45,402 | -1.73% | 635.7만 |
|---|
| 2026.01.05 | ₩46,470 | ₩46,483 | ₩45,870 | ₩46,217 | -0.55% | 639.7만 |
|---|
| 2026.01.02 | ₩46,617 | ₩47,831 | ₩46,363 | ₩47,137 | +1.12% | 917.6만 |
|---|
| 2025.12.31 | ₩46,283 | ₩47,378 | ₩46,243 | ₩47,338 | +2.28% | 446.1만 |
|---|
| 2025.12.30 | ₩46,176 | ₩46,363 | ₩45,963 | ₩46,257 | +0.17% | 271.6만 |
|---|
| 2025.12.29 | ₩46,150 | ₩46,430 | ₩45,829 | ₩46,070 | -0.17% | 433.2만 |
|---|
| 2025.12.26 | ₩45,509 | ₩45,776 | ₩45,322 | ₩45,576 | +0.15% | 328.2만 |
|---|
| 2025.12.24 | ₩46,003 | ₩46,030 | ₩45,429 | ₩45,523 | -1.04% | 409.8만 |
|---|
| 2025.12.23 | ₩46,790 | ₩46,790 | ₩45,910 | ₩45,950 | -1.80% | 560.2만 |
|---|
| 2025.12.22 | ₩47,004 | ₩47,271 | ₩46,724 | ₩46,830 | -0.37% | 400.2만 |
|---|
| 2025.12.19 | ₩48,552 | ₩48,592 | ₩47,591 | ₩47,698 | -1.76% | 678.6만 |
|---|
| 2025.12.18 | ₩48,726 | ₩49,326 | ₩48,032 | ₩48,992 | +0.55% | 1031.5만 |
|---|
| 2025.12.17 | ₩48,272 | ₩50,140 | ₩48,165 | ₩50,113 | +3.82% | 809.8만 |
|---|
| 2025.12.16 | ₩48,405 | ₩49,299 | ₩48,018 | ₩48,472 | +0.14% | 881.1만 |
|---|
| 2025.12.15 | ₩47,017 | ₩48,379 | ₩47,004 | ₩48,058 | +2.21% | 652.8만 |
|---|
| 2025.12.12 | ₩46,510 | ₩48,338 | ₩46,390 | ₩47,818 | +2.81% | 1184.7만 |
|---|
| 2025.12.11 | ₩47,097 | ₩47,698 | ₩46,243 | ₩46,270 | -1.76% | 1013.9만 |
|---|
| 2025.12.10 | ₩47,631 | ₩47,871 | ₩46,297 | ₩46,577 | -2.21% | 673.9만 |
|---|
| 2025.12.09 | ₩47,484 | ₩47,591 | ₩47,017 | ₩47,484 | 0.00% | 474.9만 |
|---|
| 2025.12.08 | ₩46,777 | ₩47,778 | ₩46,750 | ₩47,364 | +1.26% | 468.9만 |
|---|
| 2025.12.05 | ₩46,964 | ₩47,151 | ₩46,377 | ₩46,924 | -0.09% | 464.8만 |
|---|
| 2025.12.04 | ₩46,937 | ₩47,738 | ₩46,924 | ₩47,111 | +0.37% | 455.9만 |
|---|
| 2025.12.03 | ₩47,911 | ₩48,098 | ₩47,004 | ₩47,204 | -1.48% | 534.9만 |
|---|
| 2025.12.02 | ₩47,591 | ₩48,152 | ₩47,204 | ₩47,698 | +0.22% | 473.1만 |
|---|
| 2025.12.01 | ₩48,232 | ₩48,258 | ₩47,364 | ₩47,911 | -0.66% | 662만 |
|---|
| 2025.11.28 | ₩47,818 | ₩47,871 | ₩47,217 | ₩47,257 | -1.17% | 291.3만 |
|---|
| 2025.11.26 | ₩48,419 | ₩48,619 | ₩47,564 | ₩47,991 | -0.88% | 633.5만 |
|---|
| 2025.11.25 | ₩50,420 | ₩51,355 | ₩48,699 | ₩48,966 | -2.89% | 865.8만 |
|---|
| 2025.11.24 | ₩51,808 | ₩52,089 | ₩50,047 | ₩50,380 | -2.76% | 881.9만 |
|---|
| 2025.11.21 | ₩53,677 | ₩54,731 | ₩51,301 | ₩52,649 | -1.91% | 1853.6만 |
|---|
| 2025.11.20 | ₩49,419 | ₩54,371 | ₩48,819 | ₩54,224 | +9.72% | 2336만 |
|---|
| 2025.11.19 | ₩52,275 | ₩52,756 | ₩50,714 | ₩51,822 | -0.87% | 1031.6만 |
|---|
| 2025.11.18 | ₩51,942 | ₩53,397 | ₩51,261 | ₩52,382 | +0.85% | 1469.9만 |
|---|
| 2025.11.17 | ₩50,234 | ₩51,888 | ₩49,326 | ₩51,088 | +1.70% | 1582만 |
|---|
| 2025.11.14 | ₩51,154 | ₩51,622 | ₩48,859 | ₩49,700 | -2.84% | 1235.5만 |
|---|
| 2025.11.13 | ₩47,858 | ₩49,927 | ₩47,778 | ₩49,606 | +3.65% | 1378.7만 |
|---|
| 2025.11.12 | ₩46,937 | ₩47,738 | ₩46,910 | ₩47,244 | +0.65% | 590.1만 |
|---|
| 2025.11.11 | ₩47,938 | ₩48,192 | ₩47,177 | ₩47,298 | -1.34% | 447.2만 |
|---|
| 2025.11.10 | ₩48,539 | ₩49,019 | ₩47,431 | ₩47,604 | -1.92% | 546.6만 |
|---|
| 2025.11.07 | ₩50,607 | ₩52,115 | ₩49,887 | ₩49,913 | -1.37% | 897.2만 |
|---|
| 2025.11.06 | ₩48,685 | ₩50,354 | ₩48,485 | ₩50,007 | +2.71% | 688.7만 |
|---|
| 2025.11.05 | ₩48,992 | ₩49,166 | ₩47,711 | ₩48,432 | -1.14% | 483.9만 |
|---|
| 2025.11.04 | ₩48,712 | ₩49,059 | ₩47,951 | ₩48,899 | +0.38% | 552.2만 |
|---|
| 2025.11.03 | ₩46,724 | ₩47,925 | ₩46,710 | ₩47,191 | +1.00% | 418.9만 |
|---|
| 2025.10.31 | ₩46,777 | ₩48,005 | ₩46,777 | ₩47,444 | +1.43% | 694.1만 |
|---|
| 2025.10.30 | ₩47,044 | ₩47,858 | ₩46,630 | ₩47,845 | +1.70% | 638.3만 |
|---|
| 2025.10.29 | ₩46,030 | ₩47,217 | ₩45,843 | ₩46,323 | +0.64% | 629.5만 |
|---|
| 2025.10.28 | ₩46,350 | ₩46,817 | ₩45,976 | ₩46,350 | 0.00% | 382.9만 |
|---|
| 2025.10.27 | ₩47,244 | ₩47,378 | ₩46,657 | ₩46,710 | -1.13% | 409.9만 |
|---|
| 2025.10.24 | ₩48,579 | ₩48,752 | ₩48,125 | ₩48,432 | -0.30% | 461.5만 |
|---|
| 2025.10.23 | ₩50,394 | ₩50,447 | ₩49,339 | ₩49,580 | -1.62% | 406.3만 |
|---|
| 2025.10.22 | ₩49,486 | ₩51,421 | ₩49,486 | ₩50,420 | +1.89% | 534.6만 |
|---|
| 2025.10.21 | ₩49,593 | ₩49,900 | ₩49,273 | ₩49,620 | +0.05% | 319만 |
|---|
| 2025.10.20 | ₩50,527 | ₩50,541 | ₩49,393 | ₩49,620 | -1.80% | 328.5만 |
|---|
| 2025.10.17 | ₩52,329 | ₩52,649 | ₩50,874 | ₩51,181 | -2.19% | 661.6만 |
|---|
| 2025.10.16 | ₩50,567 | ₩52,796 | ₩50,140 | ₩51,982 | +2.80% | 688.9만 |
|---|
| 2025.10.15 | ₩50,554 | ₩52,382 | ₩49,753 | ₩50,941 | +0.77% | 546.7만 |
|---|
| 2025.10.14 | ₩52,756 | ₩53,690 | ₩50,754 | ₩51,595 | -2.20% | 783.4만 |
|---|
| 2025.10.13 | ₩51,969 | ₩52,195 | ₩50,994 | ₩51,381 | -1.13% | 617.9만 |
|---|
| 2025.10.10 | ₩49,593 | ₩53,890 | ₩49,206 | ₩53,837 | +8.56% | 1003.7만 |
|---|