시장 데이터를 불러오는 중
전체 종목
Direxion Daily HOOD Bull 2X ETF 과거 주가
Direxion Daily HOOD Bull 2X ETF · HODU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily HOOD Bull 2X ETF · HODU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,533 | ₩16,855 | ₩16,020 | ₩16,694 | +0.97% | 8.5만 |
| 2026.10.08 | ₩16,118 | ₩16,761 | ₩15,514 | ₩16,092 | -0.16% | 21.4만 |
| 2026.10.07 | ₩16,587 | ₩17,029 | ₩16,265 | ₩16,815 | +1.37% | 15만 |
| 2026.10.06 | ₩18,598 | ₩18,974 | ₩17,538 | ₩17,633 | -5.19% | 21.9만 |
| 2026.10.05 | ₩18,464 | ₩18,719 | ₩17,834 | ₩18,329 | -0.73% | 16.8만 |
| 2026.10.02 | ₩18,196 | ₩19,910 | ₩17,821 | ₩17,914 | -1.55% | 21.4만 |
| 2026.10.01 | ₩17,499 | ₩18,236 | ₩17,280 | ₩17,432 | -0.38% | 13.6만 |
| 2026.09.30 | ₩21,186 | ₩21,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,874 |
| -15.63% |
| 32.2만 |
| 2026.09.29 | ₩19,899 | ₩19,953 | ₩18,653 | ₩19,043 | -4.30% | 8.2만 |
|---|
| 2026.09.28 | ₩19,671 | ₩20,288 | ₩19,027 | ₩19,128 | -2.76% | 6만 |
|---|
| 2026.09.25 | ₩20,838 | ₩20,931 | ₩19,631 | ₩20,127 | -3.41% | 8.5만 |
|---|
| 2026.09.24 | ₩20,315 | ₩21,588 | ₩20,194 | ₩20,665 | +1.72% | 5.2만 |
|---|
| 2026.09.23 | ₩21,374 | ₩22,661 | ₩21,253 | ₩21,284 | -0.42% | 7만 |
|---|
| 2026.09.22 | ₩21,267 | ₩22,393 | ₩21,240 | ₩21,883 | +2.90% | 7.8만 |
|---|
| 2026.09.21 | ₩22,246 | ₩22,581 | ₩20,980 | ₩21,580 | -2.99% | 16.6만 |
|---|
| 2026.09.18 | ₩18,404 | ₩20,590 | ₩17,713 | ₩20,422 | +10.97% | 28.9만 |
|---|
| 2026.09.17 | ₩17,271 | ₩17,432 | ₩16,171 | ₩17,298 | +0.16% | 25.6만 |
|---|
| 2026.09.16 | ₩17,633 | ₩17,673 | ₩14,844 | ₩15,689 | -11.03% | 30.4만 |
|---|
| 2026.09.15 | ₩18,049 | ₩18,327 | ₩16,225 | ₩17,556 | -2.73% | 17.9만 |
|---|
| 2026.09.14 | ₩18,223 | ₩19,510 | ₩18,223 | ₩18,907 | +3.75% | 7만 |
|---|
| 2026.09.11 | ₩18,719 | ₩19,483 | ₩17,888 | ₩18,290 | -2.29% | 19만 |
|---|
| 2026.09.10 | ₩18,464 | ₩19,564 | ₩18,236 | ₩18,547 | +0.45% | 9.6만 |
|---|
| 2026.09.09 | ₩21,146 | ₩21,186 | ₩19,175 | ₩19,269 | -8.88% | 18.7만 |
|---|
| 2026.09.08 | ₩22,634 | ₩22,634 | ₩19,979 | ₩19,979 | -11.73% | 14.4만 |
|---|
| 2026.09.04 | ₩21,146 | ₩22,541 | ₩20,879 | ₩21,575 | +2.03% | 12.2만 |
|---|
| 2026.09.03 | ₩18,947 | ₩22,661 | ₩18,947 | ₩22,608 | +19.32% | 38.5만 |
|---|
| 2026.09.02 | ₩15,824 | ₩17,123 | ₩15,407 | ₩17,016 | +7.53% | 8.1만 |
|---|
| 2026.09.01 | ₩16,372 | ₩16,949 | ₩15,642 | ₩15,903 | -2.87% | 12.8만 |
|---|
| 2026.08.31 | ₩15,916 | ₩16,533 | ₩15,085 | ₩16,372 | +2.86% | 8.5만 |
|---|
| 2026.08.28 | ₩17,928 | ₩18,169 | ₩16,144 | ₩16,185 | -9.72% | 12.1만 |
|---|
| 2026.08.27 | ₩18,236 | ₩18,665 | ₩17,331 | ₩17,941 | -1.62% | 9.7만 |
|---|
| 2026.08.26 | ₩18,223 | ₩18,665 | ₩17,526 | ₩17,552 | -3.68% | 7.5만 |
|---|
| 2026.08.25 | ₩15,984 | ₩18,880 | ₩15,984 | ₩18,746 | +17.28% | 21.4만 |
|---|
| 2026.08.24 | ₩17,298 | ₩17,914 | ₩16,006 | ₩16,198 | -6.36% | 9만 |
|---|
| 2026.08.21 | ₩15,474 | ₩18,082 | ₩15,018 | ₩17,660 | +14.12% | 38.6만 |
|---|
| 2026.08.20 | ₩15,635 | ₩15,635 | ₩13,459 | ₩13,856 | -11.38% | 18.2만 |
|---|
| 2026.08.19 | ₩13,194 | ₩15,085 | ₩13,139 | ₩14,049 | +6.47% | 18.4만 |
|---|
| 2026.08.18 | ₩13,396 | ₩13,705 | ₩12,859 | ₩12,867 | -3.94% | 9.7만 |
|---|
| 2026.08.17 | ₩13,959 | ₩14,462 | ₩13,610 | ₩14,285 | +2.33% | 5만 |
|---|
| 2026.08.14 | ₩14,830 | ₩14,919 | ₩14,069 | ₩14,087 | -5.01% | 10.5만 |
|---|
| 2026.08.13 | ₩14,576 | ₩15,554 | ₩14,482 | ₩15,263 | +4.72% | 13.7만 |
|---|
| 2026.08.12 | ₩14,522 | ₩14,629 | ₩13,578 | ₩13,995 | -3.63% | 7.5만 |
|---|
| 2026.08.11 | ₩13,945 | ₩13,972 | ₩13,396 | ₩13,822 | -0.88% | 8.3만 |
|---|
| 2026.08.10 | ₩13,556 | ₩13,945 | ₩13,315 | ₩13,869 | +2.30% | 7.9만 |
|---|
| 2026.08.07 | ₩13,463 | ₩14,160 | ₩13,288 | ₩13,514 | +0.38% | 19.1만 |
|---|
| 2026.08.06 | ₩12,739 | ₩13,342 | ₩12,658 | ₩12,826 | +0.68% | 13.9만 |
|---|
| 2026.08.05 | ₩13,704 | ₩14,146 | ₩13,302 | ₩13,436 | -1.96% | 7.6만 |
|---|
| 2026.08.04 | ₩13,382 | ₩14,157 | ₩12,712 | ₩13,642 | +1.94% | 20.9만 |
|---|
| 2026.08.03 | ₩11,679 | ₩13,288 | ₩11,398 | ₩12,759 | +9.24% | 30.8만 |
|---|
| 2026.07.31 | ₩11,746 | ₩12,403 | ₩10,995 | ₩11,719 | -0.23% | 17.2만 |
|---|
| 2026.07.30 | ₩12,752 | ₩13,034 | ₩11,612 | ₩11,733 | -7.99% | 27.9만 |
|---|
| 2026.07.29 | ₩13,422 | ₩13,650 | ₩12,381 | ₩12,595 | -6.16% | 13만 |
|---|
| 2026.07.28 | ₩13,463 | ₩13,825 | ₩12,202 | ₩13,544 | +0.61% | 8.2만 |
|---|
| 2026.07.27 | ₩14,938 | ₩15,528 | ₩13,717 | ₩14,403 | -3.58% | 10.1만 |
|---|
| 2026.07.24 | ₩15,756 | ₩15,849 | ₩13,650 | ₩14,226 | -9.71% | 11.6만 |
|---|
| 2026.07.23 | ₩16,346 | ₩17,110 | ₩15,648 | ₩16,390 | +0.27% | 4.2만 |
|---|
| 2026.07.22 | ₩17,445 | ₩18,142 | ₩17,284 | ₩17,361 | -0.48% | 5.5만 |
|---|
| 2026.07.21 | ₩16,855 | ₩18,531 | ₩16,801 | ₩18,026 | +6.95% | 11.2만 |
|---|
| 2026.07.20 | ₩16,681 | ₩16,681 | ₩15,581 | ₩15,742 | -5.63% | 5.5만 |
|---|
| 2026.07.17 | ₩16,399 | ₩17,358 | ₩14,985 | ₩15,943 | -2.78% | 10.8만 |
|---|
| 2026.07.16 | ₩21,079 | ₩21,186 | ₩18,022 | ₩18,058 | -14.33% | 14만 |
|---|
| 2026.07.15 | ₩21,454 | ₩21,964 | ₩20,442 | ₩21,593 | +0.64% | 11.5만 |
|---|
| 2026.07.14 | ₩20,167 | ₩20,923 | ₩19,389 | ₩20,824 | +3.26% | 10.2만 |
|---|
| 2026.07.13 | ₩19,899 | ₩20,918 | ₩19,322 | ₩19,631 | -1.35% | 7.9만 |
|---|
| 2026.07.10 | ₩23,157 | ₩23,157 | ₩19,322 | ₩20,408 | -11.87% | 17.2만 |
|---|
| 2026.07.09 | ₩20,529 | ₩22,451 | ₩20,341 | ₩21,571 | +5.08% | 13.3만 |
|---|
| 2026.07.08 | ₩20,006 | ₩21,200 | ₩19,376 | ₩20,998 | +4.96% | 15.7만 |
|---|
| 2026.07.07 | ₩21,883 | ₩22,554 | ₩20,657 | ₩20,730 | -5.27% | 15.4만 |
|---|
| 2026.07.06 | ₩20,415 | ₩22,916 | ₩20,181 | ₩22,562 | +10.52% | 25.4만 |
|---|
| 2026.07.02 | ₩20,931 | ₩23,352 | ₩20,221 | ₩20,793 | -0.66% | 36.7만 |
|---|
| 2026.07.01 | ₩16,962 | ₩19,604 | ₩16,875 | ₩19,353 | +14.09% | 16.2만 |
|---|
| 2026.06.30 | ₩17,324 | ₩17,499 | ₩16,399 | ₩16,574 | -4.33% | 10.8만 |
|---|
| 2026.06.29 | ₩16,667 | ₩17,405 | ₩15,937 | ₩17,086 | +2.51% | 7.2만 |
|---|
| 2026.06.26 | ₩14,334 | ₩16,225 | ₩14,334 | ₩16,115 | +12.42% | 11.7만 |
|---|
| 2026.06.25 | ₩16,171 | ₩16,265 | ₩14,267 | ₩14,454 | -10.62% | 15.9만 |
|---|
| 2026.06.24 | ₩17,552 | ₩18,008 | ₩15,420 | ₩15,675 | -10.70% | 20.4만 |
|---|
| 2026.06.23 | ₩17,217 | ₩18,706 | ₩17,096 | ₩17,754 | +3.12% | 30만 |
|---|
| 2026.06.22 | ₩19,577 | ₩21,086 | ₩18,598 | ₩18,698 | -4.49% | 30만 |
|---|
| 2026.06.18 | ₩19,537 | ₩19,993 | ₩17,995 | ₩19,604 | +0.34% | 34.2만 |
|---|
| 2026.06.17 | ₩15,621 | ₩20,388 | ₩15,621 | ₩18,586 | +18.98% | 64.2만 |
|---|
| 2026.06.16 | ₩17,070 | ₩17,526 | ₩15,152 | ₩15,809 | -7.38% | 22.8만 |
|---|
| 2026.06.15 | ₩16,587 | ₩17,164 | ₩16,144 | ₩16,346 | -1.46% | 29.8만 |
|---|
| 2026.06.12 | ₩14,736 | ₩15,628 | ₩13,892 | ₩14,777 | +0.27% | 23.2만 |
|---|
| 2026.06.11 | ₩12,973 | ₩14,871 | ₩12,591 | ₩14,495 | +11.73% | 37.8만 |
|---|
| 2026.06.10 | ₩12,162 | ₩14,160 | ₩12,162 | ₩12,755 | +4.87% | 25.8만 |
|---|
| 2026.06.09 | ₩12,604 | ₩13,253 | ₩10,627 | ₩12,008 | -4.73% | 35.7만 |
|---|
| 2026.06.08 | ₩12,189 | ₩12,537 | ₩11,787 | ₩12,389 | +1.64% | 25.4만 |
|---|
| 2026.06.05 | ₩12,940 | ₩13,107 | ₩10,781 | ₩11,689 | -9.67% | 53.3만 |
|---|
| 2026.06.04 | ₩11,988 | ₩13,531 | ₩11,880 | ₩13,468 | +12.35% | 33.5만 |
|---|
| 2026.06.03 | ₩13,087 | ₩13,087 | ₩11,760 | ₩11,867 | -9.32% | 22.5만 |
|---|
| 2026.06.02 | ₩13,744 | ₩13,905 | ₩12,912 | ₩13,503 | -1.76% | 21.5만 |
|---|
| 2026.06.01 | ₩14,120 | ₩14,857 | ₩12,678 | ₩14,357 | +1.68% | 56.6만 |
|---|
| 2026.05.29 | ₩13,060 | ₩15,554 | ₩12,591 | ₩15,554 | +19.10% | 71.7만 |
|---|
| 2026.05.28 | ₩10,043 | ₩12,718 | ₩9,654 | ₩12,682 | +26.28% | 47.5만 |
|---|
| 2026.05.27 | ₩9,748 | ₩10,472 | ₩9,654 | ₩10,358 | +6.26% | 19.6만 |
|---|
| 2026.05.26 | ₩9,976 | ₩10,301 | ₩9,654 | ₩9,825 | -1.52% | 10.3만 |
|---|
| 2026.05.22 | ₩10,379 | ₩10,446 | ₩9,587 | ₩9,696 | -6.58% | 20만 |
|---|
| 2026.05.21 | ₩10,164 | ₩10,553 | ₩10,017 | ₩10,348 | +1.81% | 10.7만 |
|---|
| 2026.05.20 | ₩10,097 | ₩10,425 | ₩9,762 | ₩10,301 | +2.02% | 17.6만 |
|---|
| 2026.05.19 | ₩10,285 | ₩10,285 | ₩9,621 | ₩9,880 | -3.94% | 21만 |
|---|
| 2026.05.18 | ₩10,379 | ₩11,465 | ₩10,258 | ₩10,714 | +3.23% | 24.2만 |
|---|
| 2026.05.15 | ₩11,116 | ₩11,116 | ₩10,541 | ₩10,714 | -3.62% | 20.7만 |
|---|
| 2026.05.14 | ₩10,553 | ₩12,094 | ₩10,244 | ₩11,776 | +11.59% | 28.3만 |
|---|
| 2026.05.13 | ₩10,674 | ₩10,902 | ₩10,325 | ₩10,687 | +0.13% | 13.9만 |
|---|
| 2026.05.12 | ₩11,411 | ₩11,505 | ₩10,607 | ₩11,089 | -2.82% | 35만 |
|---|
| 2026.05.11 | ₩10,754 | ₩11,921 | ₩10,204 | ₩11,854 | +10.22% | 30.6만 |
|---|
| 2026.05.08 | ₩10,593 | ₩10,834 | ₩10,030 | ₩10,808 | +2.03% | 19.1만 |
|---|
| 2026.05.07 | ₩11,411 | ₩11,411 | ₩10,405 | ₩10,633 | -6.82% | 37.1만 |
|---|
| 2026.05.06 | ₩11,129 | ₩11,521 | ₩10,620 | ₩11,433 | +2.72% | 26.7만 |
|---|
| 2026.05.05 | ₩10,969 | ₩11,223 | ₩10,714 | ₩10,875 | -0.86% | 28만 |
|---|
| 2026.05.04 | ₩10,244 | ₩11,182 | ₩10,244 | ₩10,754 | +4.97% | 37.9만 |
|---|
| 2026.05.01 | ₩10,030 | ₩10,379 | ₩9,815 | ₩9,976 | -0.53% | 39.5만 |
|---|
| 2026.04.30 | ₩9,319 | ₩9,986 | ₩9,266 | ₩9,775 | +4.89% | 33.4만 |
|---|
| 2026.04.29 | ₩9,547 | ₩10,017 | ₩8,944 | ₩9,346 | -2.11% | 104.8만 |
|---|
| 2026.04.28 | ₩12,618 | ₩13,007 | ₩12,363 | ₩12,685 | +0.53% | 49.5만 |
|---|
| 2026.04.27 | ₩13,422 | ₩13,811 | ₩13,007 | ₩13,315 | -0.80% | 25만 |
|---|
| 2026.04.24 | ₩13,597 | ₩13,606 | ₩12,967 | ₩13,542 | -0.40% | 23.2만 |
|---|
| 2026.04.23 | ₩14,173 | ₩14,522 | ₩12,551 | ₩13,168 | -7.10% | 34.8만 |
|---|
| 2026.04.22 | ₩15,152 | ₩15,313 | ₩14,522 | ₩14,844 | -2.04% | 21.1만 |
|---|
| 2026.04.21 | ₩15,762 | ₩15,863 | ₩14,120 | ₩14,164 | -10.14% | 41만 |
|---|
| 2026.04.20 | ₩15,259 | ₩16,250 | ₩14,804 | ₩15,849 | +3.87% | 26.8만 |
|---|
| 2026.04.17 | ₩15,501 | ₩16,541 | ₩15,367 | ₩15,702 | +1.30% | 49.4만 |
|---|
| 2026.04.16 | ₩15,125 | ₩15,152 | ₩13,476 | ₩14,401 | -4.79% | 49.5만 |
|---|
| 2026.04.15 | ₩13,362 | ₩14,643 | ₩12,846 | ₩14,602 | +9.28% | 71.3만 |
|---|
| 2026.04.14 | ₩11,049 | ₩12,122 | ₩11,049 | ₩12,095 | +9.47% | 41.7만 |
|---|
| 2026.04.13 | ₩9,051 | ₩10,030 | ₩8,971 | ₩9,994 | +10.41% | 21.8만 |
|---|
| 2026.04.10 | ₩9,587 | ₩9,774 | ₩9,118 | ₩9,346 | -2.52% | 9.1만 |
|---|
| 2026.04.09 | ₩10,084 | ₩10,204 | ₩9,278 | ₩9,617 | -4.63% | 10.6만 |
|---|
| 2026.04.08 | ₩11,518 | ₩11,639 | ₩9,976 | ₩10,124 | -12.11% | 20.8만 |
|---|
| 2026.04.07 | ₩9,105 | ₩9,528 | ₩8,716 | ₩9,503 | +4.37% | 10.1만 |
|---|
| 2026.04.06 | ₩9,480 | ₩9,811 | ₩9,319 | ₩9,532 | +0.55% | 8만 |
|---|
| 2026.04.02 | ₩8,823 | ₩9,467 | ₩8,441 | ₩9,319 | +5.62% | 11.5만 |
|---|
| 2026.04.01 | ₩10,010 | ₩10,010 | ₩9,413 | ₩9,668 | -3.42% | 8.8만 |
|---|
| 2026.03.31 | ₩8,542 | ₩9,460 | ₩8,434 | ₩9,448 | +10.61% | 10만 |
|---|
| 2026.03.30 | ₩8,850 | ₩9,091 | ₩8,019 | ₩8,395 | -5.14% | 6.1만 |
|---|
| 2026.03.27 | ₩9,359 | ₩9,427 | ₩8,609 | ₩8,629 | -7.81% | 7.3만 |
|---|
| 2026.03.26 | ₩10,057 | ₩10,686 | ₩9,695 | ₩9,842 | -2.13% | 7.1만 |
|---|
| 2026.03.25 | ₩10,358 | ₩11,036 | ₩10,358 | ₩10,486 | +1.23% | 5.8만 |
|---|
| 2026.03.24 | ₩10,151 | ₩10,258 | ₩9,440 | ₩9,528 | -6.13% | 7만 |
|---|
| 2026.03.23 | ₩10,499 | ₩10,928 | ₩10,352 | ₩10,607 | +1.02% | 5.5만 |
|---|
| 2026.03.20 | ₩10,861 | ₩10,955 | ₩9,924 | ₩10,183 | -6.25% | 7.9만 |
|---|
| 2026.03.19 | ₩10,727 | ₩11,465 | ₩10,499 | ₩11,192 | +4.34% | 4.4만 |
|---|
| 2026.03.18 | ₩11,840 | ₩12,149 | ₩11,424 | ₩11,424 | -3.51% | 3.2만 |
|---|
| 2026.03.17 | ₩11,666 | ₩12,296 | ₩11,585 | ₩12,194 | +4.53% | 4.7만 |
|---|
| 2026.03.16 | ₩11,465 | ₩11,693 | ₩11,237 | ₩11,559 | +0.82% | 8.8만 |
|---|
| 2026.03.13 | ₩12,095 | ₩12,316 | ₩10,834 | ₩10,995 | -9.09% | 10만 |
|---|
| 2026.03.12 | ₩12,256 | ₩12,283 | ₩11,639 | ₩11,876 | -3.10% | 5.5만 |
|---|
| 2026.03.11 | ₩12,497 | ₩13,035 | ₩12,096 | ₩12,700 | +1.62% | 6.6만 |
|---|
| 2026.03.10 | ₩13,235 | ₩13,355 | ₩12,457 | ₩12,651 | -4.41% | 7.9만 |
|---|
| 2026.03.09 | ₩11,760 | ₩13,020 | ₩11,760 | ₩12,940 | +10.03% | 8.6만 |
|---|
| 2026.03.06 | ₩12,618 | ₩12,773 | ₩12,055 | ₩12,229 | -3.08% | 8.1만 |
|---|
| 2026.03.05 | ₩13,972 | ₩14,750 | ₩12,712 | ₩13,400 | -4.10% | 12.6만 |
|---|
| 2026.03.04 | ₩13,409 | ₩14,509 | ₩13,355 | ₩13,982 | +4.27% | 14.3만 |
|---|
| 2026.03.03 | ₩11,384 | ₩12,417 | ₩10,834 | ₩12,032 | +5.69% | 8.5만 |
|---|
| 2026.03.02 | ₩11,156 | ₩13,166 | ₩11,156 | ₩12,940 | +15.99% | 5.4만 |
|---|
| 2026.02.27 | ₩12,377 | ₩12,591 | ₩11,679 | ₩12,001 | -3.03% | 4.4만 |
|---|
| 2026.02.26 | ₩12,377 | ₩13,262 | ₩12,363 | ₩13,213 | +6.76% | 5.3만 |
|---|
| 2026.02.25 | ₩12,497 | ₩12,759 | ₩11,761 | ₩12,602 | +0.84% | 9.7만 |
|---|
| 2026.02.24 | ₩10,620 | ₩11,465 | ₩10,096 | ₩11,336 | +6.74% | 4.9만 |
|---|
| 2026.02.23 | ₩11,719 | ₩11,867 | ₩10,761 | ₩10,849 | -7.43% | 6.2만 |
|---|
| 2026.02.20 | ₩12,001 | ₩12,806 | ₩11,934 | ₩12,254 | +2.11% | 7.6만 |
|---|
| 2026.02.19 | ₩11,599 | ₩12,263 | ₩11,572 | ₩12,108 | +4.39% | 4.4만 |
|---|
| 2026.02.18 | ₩11,813 | ₩12,946 | ₩11,813 | ₩11,974 | +1.36% | 7.2만 |
|---|
| 2026.02.17 | ₩11,827 | ₩12,470 | ₩11,264 | ₩12,082 | +2.15% | 8.5만 |
|---|
| 2026.02.13 | ₩11,143 | ₩12,564 | ₩10,947 | ₩12,242 | +9.87% | 12.9만 |
|---|
| 2026.02.12 | ₩13,422 | ₩13,422 | ₩10,593 | ₩10,767 | -19.78% | 16.3만 |
|---|
| 2026.02.11 | ₩13,288 | ₩13,758 | ₩11,787 | ₩13,114 | -1.31% | 31.8만 |
|---|
| 2026.02.10 | ₩15,863 | ₩16,909 | ₩15,863 | ₩16,020 | +0.99% | 13만 |
|---|
| 2026.02.09 | ₩15,581 | ₩17,031 | ₩15,166 | ₩16,355 | +4.97% | 8.7만 |
|---|
| 2026.02.06 | ₩13,315 | ₩15,420 | ₩13,302 | ₩14,986 | +12.55% | 9.3만 |
|---|
| 2026.02.05 | ₩13,711 | ₩14,093 | ₩11,545 | ₩11,746 | -14.33% | 5.1만 |
|---|
| 2026.02.04 | ₩16,453 | ₩16,453 | ₩13,530 | ₩14,602 | -11.25% | 8.3만 |
|---|
| 2026.02.03 | ₩18,169 | ₩18,169 | ₩16,319 | ₩17,204 | -5.31% | 5.5만 |
|---|
| 2026.02.02 | ₩21,025 | ₩21,133 | ₩17,807 | ₩18,384 | -12.56% | 7.1만 |
|---|
| 2026.01.30 | ₩24,083 | ₩24,847 | ₩22,681 | ₩22,727 | -5.63% | 2.1만 |
|---|
| 2026.01.29 | ₩24,780 | ₩24,860 | ₩22,742 | ₩23,586 | -4.82% | 5만 |
|---|
| 2026.01.28 | ₩25,611 | ₩26,402 | ₩24,646 | ₩24,686 | -3.61% | 6만 |
|---|
| 2026.01.27 | ₩26,872 | ₩27,059 | ₩25,364 | ₩25,423 | -5.39% | 4만 |
|---|
| 2026.01.26 | ₩25,625 | ₩27,126 | ₩25,397 | ₩26,418 | +3.10% | 2.8만 |
|---|
| 2026.01.23 | ₩26,282 | ₩28,159 | ₩26,268 | ₩26,422 | +0.54% | 3.1만 |
|---|
| 2026.01.22 | ₩26,644 | ₩26,999 | ₩25,584 | ₩26,063 | -2.18% | 1.9만 |
|---|
| 2026.01.21 | ₩25,853 | ₩27,140 | ₩25,584 | ₩26,013 | +0.62% | 5.4만 |
|---|
| 2026.01.20 | ₩25,584 | ₩27,133 | ₩25,370 | ₩25,933 | +1.36% | 9.2만 |
|---|
| 2026.01.16 | ₩28,642 | ₩28,762 | ₩26,503 | ₩27,412 | -4.29% | 6.9만 |
|---|
| 2026.01.15 | ₩32,175 | ₩32,664 | ₩28,202 | ₩28,325 | -11.96% | 9.1만 |
|---|
| 2026.01.14 | ₩34,059 | ₩34,180 | ₩31,927 | ₩33,590 | -1.38% | 3.2만 |
|---|
| 2026.01.13 | ₩32,289 | ₩33,858 | ₩32,155 | ₩33,791 | +4.65% | 1.8만 |
|---|
| 2026.01.12 | ₩30,854 | ₩33,502 | ₩30,841 | ₩32,436 | +5.13% | 3.9만 |
|---|
| 2026.01.09 | ₩32,289 | ₩32,624 | ₩31,028 | ₩31,163 | -3.49% | 2.9만 |
|---|
| 2026.01.08 | ₩31,605 | ₩32,255 | ₩30,760 | ₩31,341 | -0.84% | 1.9만 |
|---|
| 2026.01.07 | ₩34,045 | ₩34,045 | ₩32,007 | ₩32,249 | -5.28% | 3.7만 |
|---|
| 2026.01.06 | ₩36,499 | ₩36,499 | ₩32,892 | ₩34,997 | -4.11% | 1.3만 |
|---|
| 2026.01.05 | ₩33,523 | ₩35,882 | ₩33,013 | ₩35,846 | +6.93% | 1.6만 |
|---|
| 2026.01.02 | ₩30,036 | ₩31,533 | ₩29,252 | ₩31,369 | +4.44% | 9.3천 |
|---|
| 2025.12.31 | ₩31,230 | ₩31,417 | ₩30,319 | ₩30,361 | -2.78% | 8.4천 |
|---|
| 2025.12.30 | ₩32,570 | ₩33,321 | ₩31,605 | ₩31,605 | -2.96% | 1.3만 |
|---|
| 2025.12.29 | ₩32,611 | ₩33,623 | ₩32,249 | ₩32,839 | +0.70% | 9.2천 |
|---|
| 2025.12.26 | ₩34,702 | ₩34,702 | ₩33,134 | ₩33,281 | -4.10% | 9.4천 |
|---|
| 2025.12.24 | ₩34,180 | ₩34,609 | ₩33,831 | ₩34,609 | +1.26% | 1.2만 |
|---|
| 2025.12.23 | ₩34,193 | ₩34,837 | ₩32,530 | ₩34,568 | +1.10% | 4만 |
|---|
| 2025.12.22 | ₩36,204 | ₩36,767 | ₩35,333 | ₩35,840 | -1.01% | 4만 |
|---|
| 2025.12.19 | ₩34,475 | ₩36,190 | ₩33,926 | ₩35,225 | +2.18% | 3.3만 |
|---|
| 2025.12.18 | ₩35,856 | ₩36,607 | ₩33,013 | ₩33,013 | -7.93% | 3.1만 |
|---|
| 2025.12.17 | ₩35,360 | ₩37,272 | ₩32,182 | ₩32,262 | -8.76% | 5.6만 |
|---|
| 2025.12.16 | ₩32,888 | ₩34,948 | ₩32,888 | ₩34,273 | +4.21% | 1.2만 |
|---|
| 2025.12.15 | ₩34,611 | ₩34,611 | ₩31,458 | ₩31,980 | -7.60% | 5.4만 |
|---|
| 2025.12.12 | ₩37,907 | ₩38,001 | ₩33,737 | ₩34,568 | -8.81% | 3.4만 |
|---|
| 2025.12.11 | ₩41,890 | ₩41,890 | ₩36,405 | ₩36,863 | -12.00% | 5.9만 |
|---|
| 2025.12.10 | ₩43,982 | ₩46,020 | ₩43,982 | ₩45,322 | +3.05% | 2.6만 |
|---|
| 2025.12.09 | ₩44,183 | ₩47,709 | ₩44,169 | ₩45,148 | +2.19% | 3.5만 |
|---|
| 2025.12.08 | ₩43,510 | ₩46,541 | ₩42,815 | ₩45,507 | +4.59% | 4.9만 |
|---|
| 2025.12.05 | ₩44,322 | ₩44,384 | ₩41,874 | ₩42,720 | -3.62% | 4.8만 |
|---|
| 2025.12.04 | ₩43,821 | ₩46,224 | ₩43,811 | ₩46,197 | +5.42% | 1.5만 |
|---|
| 2025.12.03 | ₩39,208 | ₩44,370 | ₩38,430 | ₩43,996 | +12.21% | 3.3만 |
|---|
| 2025.12.02 | ₩39,295 | ₩41,045 | ₩38,890 | ₩39,203 | -0.24% | 2.2만 |
|---|
| 2025.12.01 | ₩37,652 | ₩38,108 | ₩35,004 | ₩37,504 | -0.40% | 2.4만 |
|---|
| 2025.11.28 | ₩40,790 | ₩41,420 | ₩40,388 | ₩40,864 | +0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩36,955 | ₩41,099 | ₩36,955 | ₩40,852 | +10.54% | 2만 |
|---|
| 2025.11.25 | ₩31,779 | ₩33,925 | ₩30,009 | ₩33,518 | +5.47% | 9.9천 |
|---|
| 2025.11.24 | ₩31,042 | ₩33,230 | ₩30,894 | ₩33,230 | +7.05% | 6.7천 |
|---|
| 2025.11.21 | ₩29,205 | ₩30,412 | ₩28,132 | ₩29,021 | -0.63% | 1.8만 |
|---|
| 2025.11.20 | ₩37,705 | ₩37,705 | ₩27,864 | ₩28,447 | -24.55% | 2.4만 |
|---|
| 2025.11.19 | ₩33,817 | ₩35,976 | ₩33,501 | ₩35,774 | +5.79% | 6.5천 |
|---|