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 | ₩31,464 | ₩31,611 | ₩31,091 | ₩31,197 | -0.85% | 933.8만 |
| 2026.10.08 | ₩31,611 | ₩32,145 | ₩31,344 | ₩31,731 | +0.38% | 1321.1만 |
| 2026.10.07 | ₩31,478 | ₩31,731 | ₩31,211 | ₩31,304 | -0.55% | 1258만 |
| 2026.10.06 | ₩31,171 | ₩31,211 | ₩30,757 | ₩31,050 | -0.39% | 965.1만 |
| 2026.10.05 | ₩32,212 | ₩32,225 | ₩31,344 | ₩31,558 | -2.03% | 1043.9만 |
| 2026.10.02 | ₩32,078 | ₩32,532 | ₩31,825 | ₩32,199 | +0.37% | 1383.8만 |
| 2026.10.01 | ₩32,853 | ₩33,573 | ₩32,692 | ₩32,866 | +0.04% | 1642.2만 |
| 2026.09.30 | ₩32,559 | ₩33,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,066 |
| +1.56% |
| 1294.1만 |
| 2026.09.29 | ₩32,479 | ₩33,080 | ₩32,479 | ₩32,826 | +1.07% | 1337.9만 |
|---|
| 2026.09.28 | ₩32,305 | ₩32,879 | ₩32,158 | ₩32,652 | +1.07% | 1863.3만 |
|---|
| 2026.09.25 | ₩32,252 | ₩32,559 | ₩31,811 | ₩31,918 | -1.03% | 1647만 |
|---|
| 2026.09.24 | ₩32,799 | ₩32,906 | ₩32,185 | ₩32,385 | -1.26% | 1518.2만 |
|---|
| 2026.09.23 | ₩31,691 | ₩32,479 | ₩31,691 | ₩32,305 | +1.94% | 1536.3만 |
|---|
| 2026.09.22 | ₩31,531 | ₩31,718 | ₩31,398 | ₩31,598 | +0.21% | 1232.7만 |
|---|
| 2026.09.21 | ₩32,986 | ₩33,026 | ₩31,865 | ₩32,052 | -2.83% | 1270만 |
|---|
| 2026.09.18 | ₩33,614 | ₩34,081 | ₩33,547 | ₩33,614 | 0.00% | 1154.4만 |
|---|
| 2026.09.17 | ₩33,573 | ₩34,027 | ₩33,547 | ₩33,654 | +0.24% | 1248.6만 |
|---|
| 2026.09.16 | ₩34,107 | ₩35,456 | ₩33,814 | ₩34,842 | +2.15% | 1321.5만 |
|---|
| 2026.09.15 | ₩34,001 | ₩34,548 | ₩33,987 | ₩34,388 | +1.14% | 1082.2만 |
|---|
| 2026.09.14 | ₩34,134 | ₩34,281 | ₩33,547 | ₩33,894 | -0.70% | 1512.3만 |
|---|
| 2026.09.11 | ₩33,373 | ₩33,520 | ₩33,146 | ₩33,440 | +0.20% | 1582.7만 |
|---|
| 2026.09.10 | ₩34,241 | ₩34,428 | ₩33,974 | ₩34,268 | +0.08% | 1772.5만 |
|---|
| 2026.09.09 | ₩33,427 | ₩33,840 | ₩33,373 | ₩33,640 | +0.64% | 1233.9만 |
|---|
| 2026.09.08 | ₩32,773 | ₩33,266 | ₩32,706 | ₩33,160 | +1.18% | 1215.2만 |
|---|
| 2026.09.04 | ₩32,385 | ₩32,773 | ₩32,292 | ₩32,626 | +0.74% | 1053.5만 |
|---|
| 2026.09.03 | ₩32,893 | ₩32,946 | ₩32,092 | ₩32,212 | -2.07% | 1445.9만 |
|---|
| 2026.09.02 | ₩33,600 | ₩33,680 | ₩33,053 | ₩33,226 | -1.11% | 1215.9만 |
|---|
| 2026.09.01 | ₩33,614 | ₩33,961 | ₩33,293 | ₩33,680 | +0.20% | 1361.7만 |
|---|
| 2026.08.31 | ₩32,933 | ₩33,266 | ₩32,853 | ₩32,999 | +0.20% | 1160.1만 |
|---|
| 2026.08.28 | ₩32,359 | ₩32,786 | ₩31,918 | ₩32,652 | +0.91% | 1132만 |
|---|
| 2026.08.27 | ₩32,746 | ₩32,906 | ₩32,239 | ₩32,412 | -1.02% | 1081.5만 |
|---|
| 2026.08.26 | ₩33,226 | ₩33,333 | ₩32,893 | ₩33,053 | -0.52% | 945.3만 |
|---|
| 2026.08.25 | ₩32,999 | ₩33,427 | ₩32,946 | ₩33,053 | +0.16% | 978.3만 |
|---|
| 2026.08.24 | ₩33,186 | ₩33,533 | ₩33,133 | ₩33,360 | +0.52% | 1437.3만 |
|---|
| 2026.08.21 | ₩33,013 | ₩33,253 | ₩32,773 | ₩33,053 | +0.12% | 1179.5만 |
|---|
| 2026.08.20 | ₩32,986 | ₩33,480 | ₩32,719 | ₩33,427 | +1.34% | 1224.5만 |
|---|
| 2026.08.19 | ₩32,425 | ₩32,706 | ₩32,158 | ₩32,586 | +0.49% | 1197만 |
|---|
| 2026.08.18 | ₩32,639 | ₩32,853 | ₩32,519 | ₩32,799 | +0.49% | 926.1만 |
|---|
| 2026.08.17 | ₩31,691 | ₩32,132 | ₩31,624 | ₩32,118 | +1.35% | 676.4만 |
|---|
| 2026.08.14 | ₩31,398 | ₩31,771 | ₩31,358 | ₩31,665 | +0.85% | 598.5만 |
|---|
| 2026.08.13 | ₩31,811 | ₩31,891 | ₩31,237 | ₩31,451 | -1.13% | 1090.7만 |
|---|
| 2026.08.12 | ₩31,811 | ₩32,252 | ₩31,798 | ₩32,092 | +0.88% | 1053.2만 |
|---|
| 2026.08.11 | ₩31,811 | ₩32,452 | ₩31,811 | ₩32,332 | +1.64% | 760.6만 |
|---|
| 2026.08.10 | ₩32,052 | ₩32,145 | ₩31,745 | ₩31,985 | -0.21% | 1009.6만 |
|---|
| 2026.08.07 | ₩32,239 | ₩32,425 | ₩31,878 | ₩31,985 | -0.79% | 847.2만 |
|---|
| 2026.08.06 | ₩32,319 | ₩32,652 | ₩32,105 | ₩32,532 | +0.66% | 795.2만 |
|---|
| 2026.08.05 | ₩31,598 | ₩32,385 | ₩31,464 | ₩32,359 | +2.41% | 1489.6만 |
|---|
| 2026.08.04 | ₩33,573 | ₩33,587 | ₩31,865 | ₩32,145 | -4.25% | 1430.2만 |
|---|
| 2026.08.03 | ₩35,149 | ₩35,175 | ₩33,827 | ₩33,961 | -3.38% | 1282.4만 |
|---|
| 2026.07.31 | ₩35,789 | ₩36,831 | ₩35,189 | ₩35,469 | -0.90% | 1788.8만 |
|---|
| 2026.07.30 | ₩37,124 | ₩37,325 | ₩36,097 | ₩36,217 | -2.45% | 1282.2만 |
|---|
| 2026.07.29 | ₩36,590 | ₩38,179 | ₩36,177 | ₩38,152 | +4.27% | 1497.5만 |
|---|
| 2026.07.28 | ₩36,671 | ₩37,151 | ₩36,123 | ₩36,444 | -0.62% | 1126만 |
|---|
| 2026.07.27 | ₩35,803 | ₩37,164 | ₩35,709 | ₩36,671 | +2.42% | 906.3만 |
|---|
| 2026.07.24 | ₩36,751 | ₩36,924 | ₩35,976 | ₩36,697 | -0.15% | 1065만 |
|---|
| 2026.07.23 | ₩36,604 | ₩37,164 | ₩36,123 | ₩36,737 | +0.36% | 1172.9만 |
|---|
| 2026.07.22 | ₩35,522 | ₩35,563 | ₩35,055 | ₩35,429 | -0.26% | 732.6만 |
|---|
| 2026.07.21 | ₩35,589 | ₩35,883 | ₩35,175 | ₩35,296 | -0.83% | 645.2만 |
|---|
| 2026.07.20 | ₩35,469 | ₩36,270 | ₩35,215 | ₩36,177 | +1.99% | 935.8만 |
|---|
| 2026.07.17 | ₩36,150 | ₩36,337 | ₩35,429 | ₩36,016 | -0.37% | 1169.8만 |
|---|
| 2026.07.16 | ₩34,641 | ₩35,309 | ₩34,401 | ₩34,922 | +0.81% | 844.7만 |
|---|
| 2026.07.15 | ₩34,428 | ₩34,962 | ₩34,228 | ₩34,348 | -0.23% | 908.4만 |
|---|
| 2026.07.14 | ₩34,855 | ₩35,162 | ₩34,521 | ₩34,735 | -0.34% | 1009.7만 |
|---|
| 2026.07.13 | ₩34,655 | ₩35,269 | ₩34,455 | ₩35,095 | +1.27% | 1147.9만 |
|---|
| 2026.07.10 | ₩34,695 | ₩35,242 | ₩34,241 | ₩34,308 | -1.12% | 1076.3만 |
|---|
| 2026.07.09 | ₩35,336 | ₩35,589 | ₩34,668 | ₩34,722 | -1.74% | 708.7만 |
|---|
| 2026.07.08 | ₩35,910 | ₩36,430 | ₩35,496 | ₩35,616 | -0.82% | 1021.5만 |
|---|
| 2026.07.07 | ₩34,895 | ₩35,589 | ₩34,802 | ₩35,269 | +1.07% | 780.1만 |
|---|
| 2026.07.06 | ₩35,122 | ₩35,296 | ₩34,575 | ₩34,735 | -1.10% | 689.2만 |
|---|
| 2026.07.02 | ₩35,282 | ₩36,323 | ₩34,722 | ₩35,643 | +1.02% | 1263.3만 |
|---|
| 2026.07.01 | ₩35,576 | ₩35,950 | ₩34,948 | ₩35,482 | -0.26% | 823.9만 |
|---|
| 2026.06.30 | ₩36,097 | ₩36,163 | ₩35,135 | ₩35,362 | -2.03% | 549.2만 |
|---|
| 2026.06.29 | ₩36,817 | ₩37,485 | ₩36,043 | ₩36,137 | -1.85% | 840.4만 |
|---|
| 2026.06.26 | ₩37,965 | ₩38,286 | ₩36,804 | ₩38,072 | +0.28% | 1217.4만 |
|---|
| 2026.06.25 | ₩36,390 | ₩37,819 | ₩36,337 | ₩37,285 | +2.46% | 1313만 |
|---|
| 2026.06.24 | ₩36,964 | ₩37,618 | ₩36,230 | ₩37,271 | +0.83% | 1370.3만 |
|---|
| 2026.06.23 | ₩37,164 | ₩37,378 | ₩36,310 | ₩37,164 | 0.00% | 1094.9만 |
|---|
| 2026.06.22 | ₩35,456 | ₩36,110 | ₩35,109 | ₩35,936 | +1.36% | 789만 |
|---|
| 2026.06.18 | ₩35,429 | ₩36,003 | ₩35,362 | ₩35,603 | +0.49% | 876만 |
|---|
| 2026.06.17 | ₩35,202 | ₩36,897 | ₩35,069 | ₩36,657 | +4.13% | 1633.4만 |
|---|
| 2026.06.16 | ₩34,735 | ₩35,389 | ₩34,628 | ₩35,309 | +1.65% | 690.1만 |
|---|
| 2026.06.15 | ₩35,109 | ₩35,122 | ₩34,401 | ₩34,708 | -1.14% | 1017.4만 |
|---|
| 2026.06.12 | ₩36,751 | ₩37,592 | ₩36,190 | ₩36,617 | -0.36% | 1931만 |
|---|
| 2026.06.11 | ₩38,633 | ₩39,327 | ₩36,804 | ₩37,205 | -3.70% | 2771.1만 |
|---|
| 2026.06.10 | ₩37,939 | ₩39,153 | ₩37,178 | ₩39,127 | +3.13% | 2651.3만 |
|---|
| 2026.06.09 | ₩36,377 | ₩39,541 | ₩35,870 | ₩37,365 | +2.72% | 3097.3만 |
|---|
| 2026.06.08 | ₩36,404 | ₩37,178 | ₩36,097 | ₩37,004 | +1.65% | 1627.1만 |
|---|
| 2026.06.05 | ₩35,242 | ₩37,538 | ₩35,162 | ₩37,271 | +5.76% | 1846.4만 |
|---|
| 2026.06.04 | ₩35,242 | ₩35,336 | ₩34,374 | ₩34,548 | -1.97% | 826.4만 |
|---|
| 2026.06.03 | ₩34,401 | ₩35,029 | ₩34,321 | ₩34,948 | +1.59% | 1242.2만 |
|---|
| 2026.06.02 | ₩34,535 | ₩34,575 | ₩34,094 | ₩34,201 | -0.97% | 674.5만 |
|---|
| 2026.06.01 | ₩34,735 | ₩34,855 | ₩34,081 | ₩34,334 | -1.15% | 1762.4만 |
|---|
| 2026.05.29 | ₩34,668 | ₩34,842 | ₩34,374 | ₩34,615 | -0.15% | 1589.9만 |
|---|
| 2026.05.28 | ₩35,442 | ₩35,576 | ₩34,735 | ₩34,815 | -1.77% | 1134만 |
|---|
| 2026.05.27 | ₩35,309 | ₩35,696 | ₩35,256 | ₩35,376 | +0.19% | 1114.4만 |
|---|
| 2026.05.26 | ₩35,442 | ₩35,669 | ₩35,122 | ₩35,362 | -0.23% | 911.5만 |
|---|
| 2026.05.22 | ₩35,963 | ₩36,230 | ₩35,576 | ₩36,043 | +0.22% | 1651.4만 |
|---|
| 2026.05.21 | ₩37,044 | ₩37,258 | ₩36,110 | ₩36,444 | -1.62% | 1877.6만 |
|---|
| 2026.05.20 | ₩37,498 | ₩37,779 | ₩36,537 | ₩36,644 | -2.28% | 2008.8만 |
|---|
| 2026.05.19 | ₩37,632 | ₩38,112 | ₩37,205 | ₩37,792 | +0.43% | 1517.6만 |
|---|
| 2026.05.18 | ₩36,857 | ₩37,819 | ₩36,617 | ₩37,058 | +0.54% | 1908.1만 |
|---|
| 2026.05.15 | ₩36,550 | ₩37,111 | ₩36,323 | ₩36,964 | +1.13% | 1345.3만 |
|---|
| 2026.05.14 | ₩36,283 | ₩36,297 | ₩35,416 | ₩35,629 | -1.80% | 852.1만 |
|---|
| 2026.05.13 | ₩37,058 | ₩37,498 | ₩36,230 | ₩36,470 | -1.59% | 996.3만 |
|---|
| 2026.05.12 | ₩37,258 | ₩38,032 | ₩36,978 | ₩37,058 | -0.54% | 1093.5만 |
|---|
| 2026.05.11 | ₩37,325 | ₩37,325 | ₩36,671 | ₩36,924 | -1.07% | 870만 |
|---|
| 2026.05.08 | ₩37,552 | ₩37,592 | ₩37,058 | ₩37,138 | -1.10% | 931.3만 |
|---|
| 2026.05.07 | ₩37,512 | ₩38,299 | ₩37,325 | ₩38,032 | +1.39% | 1400만 |
|---|
| 2026.05.06 | ₩38,593 | ₩38,646 | ₩37,552 | ₩37,685 | -2.35% | 1247.4만 |
|---|
| 2026.05.05 | ₩39,634 | ₩39,661 | ₩39,087 | ₩39,300 | -0.84% | 930.5만 |
|---|
| 2026.05.04 | ₩39,914 | ₩40,742 | ₩39,567 | ₩40,221 | +0.77% | 1455.5만 |
|---|
| 2026.05.01 | ₩39,701 | ₩39,834 | ₩39,087 | ₩39,781 | +0.20% | 1094.3만 |
|---|
| 2026.04.30 | ₩40,782 | ₩41,516 | ₩39,888 | ₩40,115 | -1.64% | 1252.6만 |
|---|
| 2026.04.29 | ₩41,410 | ₩41,863 | ₩41,196 | ₩41,303 | -0.26% | 1345.4만 |
|---|
| 2026.04.28 | ₩41,249 | ₩41,677 | ₩41,062 | ₩41,276 | +0.06% | 1042.1만 |
|---|
| 2026.04.27 | ₩41,009 | ₩41,143 | ₩40,582 | ₩40,649 | -0.88% | 718.7만 |
|---|
| 2026.04.24 | ₩41,410 | ₩41,730 | ₩40,769 | ₩40,836 | -1.39% | 1467.7만 |
|---|
| 2026.04.23 | ₩41,596 | ₩42,838 | ₩41,089 | ₩41,770 | +0.42% | 1854.3만 |
|---|
| 2026.04.22 | ₩41,650 | ₩41,810 | ₩41,223 | ₩41,249 | -0.96% | 991.8만 |
|---|
| 2026.04.21 | ₩41,463 | ₩42,811 | ₩41,289 | ₩42,544 | +2.61% | 1659.5만 |
|---|
| 2026.04.20 | ₩41,717 | ₩42,170 | ₩41,530 | ₩41,690 | -0.06% | 1411.2만 |
|---|
| 2026.04.17 | ₩42,184 | ₩42,264 | ₩41,049 | ₩41,476 | -1.68% | 1915만 |
|---|
| 2026.04.16 | ₩43,118 | ₩43,559 | ₩42,758 | ₩42,971 | -0.34% | 1132만 |
|---|
| 2026.04.15 | ₩44,159 | ₩44,360 | ₩43,225 | ₩43,292 | -1.96% | 1359.4만 |
|---|
| 2026.04.14 | ₩45,668 | ₩45,668 | ₩44,293 | ₩44,346 | -2.89% | 1168.5만 |
|---|
| 2026.04.13 | ₩47,790 | ₩47,951 | ₩45,935 | ₩45,988 | -3.77% | 1344.5만 |
|---|
| 2026.04.10 | ₩46,949 | ₩47,537 | ₩46,803 | ₩47,363 | +0.88% | 909.7만 |
|---|
| 2026.04.09 | ₩48,284 | ₩48,485 | ₩46,923 | ₩47,203 | -2.24% | 1180만 |
|---|
| 2026.04.08 | ₩47,897 | ₩49,059 | ₩47,750 | ₩48,031 | +0.28% | 1453.8만 |
|---|
| 2026.04.07 | ₩52,556 | ₩53,864 | ₩51,875 | ₩51,915 | -1.22% | 2005.5만 |
|---|
| 2026.04.06 | ₩52,730 | ₩52,810 | ₩51,809 | ₩52,009 | -1.37% | 857.5만 |
|---|
| 2026.04.02 | ₩54,986 | ₩55,306 | ₩52,222 | ₩52,703 | -4.15% | 2828만 |
|---|
| 2026.04.01 | ₩53,117 | ₩53,344 | ₩51,969 | ₩52,783 | -0.63% | 2249.1만 |
|---|
| 2026.03.31 | ₩57,175 | ₩57,429 | ₩53,664 | ₩54,051 | -5.46% | 3505.6만 |
|---|
| 2026.03.30 | ₩56,868 | ₩59,845 | ₩56,801 | ₩59,124 | +3.97% | 1151.7만 |
|---|
| 2026.03.27 | ₩56,307 | ₩58,750 | ₩56,267 | ₩58,483 | +3.86% | 2473.9만 |
|---|
| 2026.03.26 | ₩53,918 | ₩55,640 | ₩53,224 | ₩55,573 | +3.07% | 1983.8만 |
|---|
| 2026.03.25 | ₩52,276 | ₩53,357 | ₩51,715 | ₩52,730 | +0.87% | 1499.9만 |
|---|
| 2026.03.24 | ₩54,051 | ₩54,412 | ₩52,676 | ₩53,597 | -0.84% | 1903.6만 |
|---|
| 2026.03.23 | ₩52,890 | ₩53,904 | ₩51,702 | ₩53,597 | +1.34% | 3139.9만 |
|---|
| 2026.03.20 | ₩53,357 | ₩56,214 | ₩53,317 | ₩55,293 | +3.63% | 2370.6만 |
|---|
| 2026.03.19 | ₩53,624 | ₩54,038 | ₩52,196 | ₩52,943 | -1.27% | 2723.7만 |
|---|
| 2026.03.18 | ₩50,968 | ₩52,583 | ₩50,661 | ₩52,516 | +3.04% | 1634만 |
|---|
| 2026.03.17 | ₩50,033 | ₩50,554 | ₩49,566 | ₩50,394 | +0.72% | 1045.1만 |
|---|
| 2026.03.16 | ₩50,928 | ₩51,221 | ₩50,060 | ₩50,781 | -0.29% | 1663.5만 |
|---|
| 2026.03.13 | ₩50,741 | ₩52,570 | ₩50,033 | ₩52,343 | +3.16% | 2038.3만 |
|---|
| 2026.03.12 | ₩50,300 | ₩51,462 | ₩50,207 | ₩51,408 | +2.20% | 2506.2만 |
|---|
| 2026.03.11 | ₩48,872 | ₩49,793 | ₩48,338 | ₩49,152 | +0.57% | 1806.1만 |
|---|
| 2026.03.10 | ₩48,818 | ₩49,473 | ₩47,604 | ₩48,965 | +0.30% | 3074만 |
|---|
| 2026.03.09 | ₩51,341 | ₩52,222 | ₩48,324 | ₩48,672 | -5.20% | 3972.1만 |
|---|
| 2026.03.06 | ₩49,766 | ₩50,540 | ₩49,192 | ₩49,966 | +0.40% | 2528.2만 |
|---|
| 2026.03.05 | ₩47,871 | ₩49,206 | ₩47,163 | ₩48,017 | +0.31% | 3054.5만 |
|---|
| 2026.03.04 | ₩47,964 | ₩48,405 | ₩46,816 | ₩47,230 | -1.53% | 2172.8만 |
|---|
| 2026.03.03 | ₩49,312 | ₩50,420 | ₩47,764 | ₩48,244 | -2.17% | 3704.6만 |
|---|
| 2026.03.02 | ₩48,551 | ₩48,685 | ₩46,509 | ₩46,976 | -3.24% | 1873.3만 |
|---|
| 2026.02.27 | ₩47,617 | ₩47,911 | ₩46,856 | ₩46,990 | -1.32% | 1535.8만 |
|---|
| 2026.02.26 | ₩45,521 | ₩47,283 | ₩45,508 | ₩46,282 | +1.67% | 1348.7만 |
|---|
| 2026.02.25 | ₩46,135 | ₩46,149 | ₩45,414 | ₩45,521 | -1.33% | 693.8만 |
|---|
| 2026.02.24 | ₩47,844 | ₩48,231 | ₩46,482 | ₩46,669 | -2.46% | 840.4만 |
|---|
| 2026.02.23 | ₩46,629 | ₩48,111 | ₩46,175 | ₩47,697 | +2.29% | 1044.1만 |
|---|
| 2026.02.20 | ₩47,777 | ₩47,871 | ₩46,175 | ₩46,282 | -3.13% | 1430.1만 |
|---|
| 2026.02.19 | ₩47,377 | ₩47,844 | ₩46,896 | ₩47,216 | -0.34% | 712.8만 |
|---|
| 2026.02.18 | ₩47,323 | ₩47,577 | ₩46,255 | ₩46,856 | -0.99% | 893.7만 |
|---|
| 2026.02.17 | ₩48,124 | ₩49,045 | ₩47,123 | ₩47,564 | -1.17% | 1169.7만 |
|---|
| 2026.02.13 | ₩47,790 | ₩48,658 | ₩46,816 | ₩47,790 | 0.00% | 1626.6만 |
|---|
| 2026.02.12 | ₩45,227 | ₩47,977 | ₩45,014 | ₩47,804 | +5.70% | 1312.9만 |
|---|
| 2026.02.11 | ₩44,774 | ₩46,202 | ₩44,640 | ₩45,655 | +1.97% | 1012.8만 |
|---|
| 2026.02.10 | ₩45,054 | ₩45,695 | ₩44,747 | ₩45,615 | +1.24% | 625.1만 |
|---|
| 2026.02.09 | ₩46,122 | ₩46,349 | ₩44,854 | ₩45,241 | -1.91% | 759.2만 |
|---|
| 2026.02.06 | ₩47,857 | ₩47,964 | ₩45,521 | ₩45,868 | -4.16% | 1185.6만 |
|---|
| 2026.02.05 | ₩47,951 | ₩49,005 | ₩47,390 | ₩48,645 | +1.45% | 1526.7만 |
|---|
| 2026.02.04 | ₩46,028 | ₩47,737 | ₩45,788 | ₩46,843 | +1.77% | 1364.3만 |
|---|
| 2026.02.03 | ₩44,867 | ₩47,230 | ₩44,707 | ₩46,175 | +2.92% | 899.8만 |
|---|
| 2026.02.02 | ₩46,149 | ₩46,189 | ₩44,693 | ₩44,974 | -2.55% | 677.4만 |
|---|
| 2026.01.30 | ₩45,681 | ₩46,589 | ₩45,214 | ₩45,668 | -0.03% | 1416.5만 |
|---|
| 2026.01.29 | ₩44,760 | ₩46,976 | ₩44,640 | ₩45,201 | +0.98% | 1095.7만 |
|---|
| 2026.01.28 | ₩44,600 | ₩45,214 | ₩44,440 | ₩44,894 | +0.66% | 860만 |
|---|
| 2026.01.27 | ₩45,134 | ₩45,267 | ₩44,693 | ₩44,867 | -0.59% | 538.9만 |
|---|
| 2026.01.26 | ₩45,868 | ₩45,975 | ₩45,134 | ₩45,414 | -0.99% | 631만 |
|---|
| 2026.01.23 | ₩46,309 | ₩46,509 | ₩45,761 | ₩46,108 | -0.43% | 711.6만 |
|---|
| 2026.01.22 | ₩45,908 | ₩46,509 | ₩45,655 | ₩46,095 | +0.41% | 1031.6만 |
|---|
| 2026.01.21 | ₩48,044 | ₩48,365 | ₩46,082 | ₩46,803 | -2.58% | 1467.5만 |
|---|
| 2026.01.20 | ₩47,697 | ₩48,672 | ₩47,043 | ₩48,471 | +1.62% | 962.8만 |
|---|
| 2026.01.16 | ₩45,254 | ₩45,962 | ₩45,161 | ₩45,681 | +0.94% | 727.7만 |
|---|
| 2026.01.15 | ₩45,014 | ₩45,668 | ₩44,840 | ₩45,481 | +1.04% | 689.8만 |
|---|
| 2026.01.14 | ₩45,708 | ₩46,656 | ₩45,575 | ₩45,828 | +0.26% | 845.6만 |
|---|
| 2026.01.13 | ₩44,814 | ₩45,601 | ₩44,693 | ₩45,134 | +0.71% | 810.6만 |
|---|
| 2026.01.12 | ₩45,735 | ₩45,748 | ₩44,693 | ₩44,854 | -1.93% | 560.6만 |
|---|
| 2026.01.09 | ₩45,748 | ₩46,028 | ₩44,814 | ₩45,054 | -1.52% | 626.1만 |
|---|
| 2026.01.08 | ₩46,055 | ₩46,322 | ₩45,695 | ₩45,908 | -0.32% | 635.5만 |
|---|
| 2026.01.07 | ₩45,374 | ₩45,922 | ₩45,014 | ₩45,868 | +1.09% | 663.2만 |
|---|
| 2026.01.06 | ₩46,215 | ₩46,229 | ₩45,321 | ₩45,414 | -1.73% | 635.7만 |
|---|
| 2026.01.05 | ₩46,482 | ₩46,496 | ₩45,882 | ₩46,229 | -0.55% | 639.7만 |
|---|
| 2026.01.02 | ₩46,629 | ₩47,844 | ₩46,375 | ₩47,150 | +1.12% | 917.6만 |
|---|
| 2025.12.31 | ₩46,295 | ₩47,390 | ₩46,255 | ₩47,350 | +2.28% | 446.1만 |
|---|
| 2025.12.30 | ₩46,189 | ₩46,375 | ₩45,975 | ₩46,269 | +0.17% | 271.6만 |
|---|
| 2025.12.29 | ₩46,162 | ₩46,442 | ₩45,841 | ₩46,082 | -0.17% | 433.2만 |
|---|
| 2025.12.26 | ₩45,521 | ₩45,788 | ₩45,334 | ₩45,588 | +0.15% | 328.2만 |
|---|
| 2025.12.24 | ₩46,015 | ₩46,042 | ₩45,441 | ₩45,534 | -1.04% | 409.8만 |
|---|
| 2025.12.23 | ₩46,803 | ₩46,803 | ₩45,922 | ₩45,962 | -1.80% | 560.2만 |
|---|
| 2025.12.22 | ₩47,016 | ₩47,283 | ₩46,736 | ₩46,843 | -0.37% | 400.2만 |
|---|
| 2025.12.19 | ₩48,565 | ₩48,605 | ₩47,604 | ₩47,710 | -1.76% | 678.6만 |
|---|
| 2025.12.18 | ₩48,738 | ₩49,339 | ₩48,044 | ₩49,005 | +0.55% | 1031.5만 |
|---|
| 2025.12.17 | ₩48,284 | ₩50,153 | ₩48,178 | ₩50,127 | +3.82% | 809.8만 |
|---|
| 2025.12.16 | ₩48,418 | ₩49,312 | ₩48,031 | ₩48,485 | +0.14% | 881.1만 |
|---|
| 2025.12.15 | ₩47,030 | ₩48,391 | ₩47,016 | ₩48,071 | +2.21% | 652.8만 |
|---|
| 2025.12.12 | ₩46,522 | ₩48,351 | ₩46,402 | ₩47,831 | +2.81% | 1184.7만 |
|---|
| 2025.12.11 | ₩47,110 | ₩47,710 | ₩46,255 | ₩46,282 | -1.76% | 1013.9만 |
|---|
| 2025.12.10 | ₩47,644 | ₩47,884 | ₩46,309 | ₩46,589 | -2.21% | 673.9만 |
|---|
| 2025.12.09 | ₩47,497 | ₩47,604 | ₩47,030 | ₩47,497 | 0.00% | 474.9만 |
|---|
| 2025.12.08 | ₩46,789 | ₩47,790 | ₩46,763 | ₩47,377 | +1.26% | 468.9만 |
|---|
| 2025.12.05 | ₩46,976 | ₩47,163 | ₩46,389 | ₩46,936 | -0.09% | 464.8만 |
|---|
| 2025.12.04 | ₩46,949 | ₩47,750 | ₩46,936 | ₩47,123 | +0.37% | 455.9만 |
|---|
| 2025.12.03 | ₩47,924 | ₩48,111 | ₩47,016 | ₩47,216 | -1.48% | 534.9만 |
|---|
| 2025.12.02 | ₩47,604 | ₩48,164 | ₩47,216 | ₩47,710 | +0.22% | 473.1만 |
|---|
| 2025.12.01 | ₩48,244 | ₩48,271 | ₩47,377 | ₩47,924 | -0.66% | 662만 |
|---|
| 2025.11.28 | ₩47,831 | ₩47,884 | ₩47,230 | ₩47,270 | -1.17% | 291.3만 |
|---|
| 2025.11.26 | ₩48,431 | ₩48,632 | ₩47,577 | ₩48,004 | -0.88% | 633.5만 |
|---|
| 2025.11.25 | ₩50,434 | ₩51,368 | ₩48,712 | ₩48,979 | -2.89% | 865.8만 |
|---|
| 2025.11.24 | ₩51,822 | ₩52,102 | ₩50,060 | ₩50,394 | -2.76% | 881.9만 |
|---|
| 2025.11.21 | ₩53,691 | ₩54,745 | ₩51,315 | ₩52,663 | -1.91% | 1853.6만 |
|---|
| 2025.11.20 | ₩49,432 | ₩54,385 | ₩48,832 | ₩54,238 | +9.72% | 2336만 |
|---|
| 2025.11.19 | ₩52,289 | ₩52,770 | ₩50,727 | ₩51,835 | -0.87% | 1031.6만 |
|---|
| 2025.11.18 | ₩51,955 | ₩53,411 | ₩51,275 | ₩52,396 | +0.85% | 1469.9만 |
|---|
| 2025.11.17 | ₩50,247 | ₩51,902 | ₩49,339 | ₩51,101 | +1.70% | 1582만 |
|---|
| 2025.11.14 | ₩51,168 | ₩51,635 | ₩48,872 | ₩49,713 | -2.84% | 1235.5만 |
|---|
| 2025.11.13 | ₩47,871 | ₩49,940 | ₩47,790 | ₩49,619 | +3.65% | 1378.7만 |
|---|
| 2025.11.12 | ₩46,949 | ₩47,750 | ₩46,923 | ₩47,257 | +0.65% | 590.1만 |
|---|
| 2025.11.11 | ₩47,951 | ₩48,204 | ₩47,190 | ₩47,310 | -1.34% | 447.2만 |
|---|
| 2025.11.10 | ₩48,551 | ₩49,032 | ₩47,443 | ₩47,617 | -1.92% | 546.6만 |
|---|
| 2025.11.07 | ₩50,621 | ₩52,129 | ₩49,900 | ₩49,926 | -1.37% | 897.2만 |
|---|
| 2025.11.06 | ₩48,698 | ₩50,367 | ₩48,498 | ₩50,020 | +2.71% | 688.7만 |
|---|
| 2025.11.05 | ₩49,005 | ₩49,179 | ₩47,724 | ₩48,445 | -1.14% | 483.9만 |
|---|
| 2025.11.04 | ₩48,725 | ₩49,072 | ₩47,964 | ₩48,912 | +0.38% | 552.2만 |
|---|
| 2025.11.03 | ₩46,736 | ₩47,937 | ₩46,723 | ₩47,203 | +1.00% | 418.9만 |
|---|
| 2025.10.31 | ₩46,789 | ₩48,017 | ₩46,789 | ₩47,457 | +1.43% | 694.1만 |
|---|
| 2025.10.30 | ₩47,056 | ₩47,871 | ₩46,642 | ₩47,857 | +1.70% | 638.3만 |
|---|
| 2025.10.29 | ₩46,042 | ₩47,230 | ₩45,855 | ₩46,335 | +0.64% | 629.5만 |
|---|
| 2025.10.28 | ₩46,362 | ₩46,829 | ₩45,988 | ₩46,362 | 0.00% | 382.9만 |
|---|
| 2025.10.27 | ₩47,257 | ₩47,390 | ₩46,669 | ₩46,723 | -1.13% | 409.9만 |
|---|
| 2025.10.24 | ₩48,591 | ₩48,765 | ₩48,138 | ₩48,445 | -0.30% | 461.5만 |
|---|
| 2025.10.23 | ₩50,407 | ₩50,460 | ₩49,352 | ₩49,593 | -1.62% | 406.3만 |
|---|
| 2025.10.22 | ₩49,499 | ₩51,435 | ₩49,499 | ₩50,434 | +1.89% | 534.6만 |
|---|
| 2025.10.21 | ₩49,606 | ₩49,913 | ₩49,286 | ₩49,633 | +0.05% | 319만 |
|---|
| 2025.10.20 | ₩50,540 | ₩50,554 | ₩49,406 | ₩49,633 | -1.80% | 328.5만 |
|---|
| 2025.10.17 | ₩52,343 | ₩52,663 | ₩50,888 | ₩51,195 | -2.19% | 661.6만 |
|---|
| 2025.10.16 | ₩50,580 | ₩52,810 | ₩50,153 | ₩51,996 | +2.80% | 688.9만 |
|---|
| 2025.10.15 | ₩50,567 | ₩52,396 | ₩49,766 | ₩50,954 | +0.77% | 546.7만 |
|---|
| 2025.10.14 | ₩52,770 | ₩53,704 | ₩50,767 | ₩51,608 | -2.20% | 783.4만 |
|---|
| 2025.10.13 | ₩51,982 | ₩52,209 | ₩51,008 | ₩51,395 | -1.13% | 617.9만 |
|---|
| 2025.10.10 | ₩49,606 | ₩53,904 | ₩49,219 | ₩53,851 | +8.56% | 1003.7만 |
|---|