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 | ₩16,480 | ₩16,801 | ₩15,968 | ₩16,640 | +0.97% | 8.5만 |
| 2026.10.08 | ₩16,066 | ₩16,707 | ₩15,464 | ₩16,040 | -0.16% | 21.4만 |
| 2026.10.07 | ₩16,533 | ₩16,975 | ₩16,213 | ₩16,761 | +1.37% | 15만 |
| 2026.10.06 | ₩18,538 | ₩18,913 | ₩17,481 | ₩17,576 | -5.19% | 21.9만 |
| 2026.10.05 | ₩18,405 | ₩18,659 | ₩17,777 | ₩18,270 | -0.73% | 16.8만 |
| 2026.10.02 | ₩18,137 | ₩19,846 | ₩17,763 | ₩17,857 | -1.55% | 21.4만 |
| 2026.10.01 | ₩17,442 | ₩18,177 | ₩17,225 | ₩17,376 | -0.38% | 13.6만 |
| 2026.09.30 | ₩21,118 | ₩21,185 | ₩17,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,817 |
| -15.63% |
| 32.2만 |
| 2026.09.29 | ₩19,835 | ₩19,888 | ₩18,593 | ₩18,982 | -4.30% | 8.2만 |
|---|
| 2026.09.28 | ₩19,608 | ₩20,222 | ₩18,966 | ₩19,066 | -2.76% | 6만 |
|---|
| 2026.09.25 | ₩20,770 | ₩20,864 | ₩19,568 | ₩20,062 | -3.41% | 8.5만 |
|---|
| 2026.09.24 | ₩20,249 | ₩21,519 | ₩20,129 | ₩20,598 | +1.72% | 5.2만 |
|---|
| 2026.09.23 | ₩21,305 | ₩22,588 | ₩21,185 | ₩21,216 | -0.42% | 7만 |
|---|
| 2026.09.22 | ₩21,198 | ₩22,321 | ₩21,171 | ₩21,813 | +2.90% | 7.8만 |
|---|
| 2026.09.21 | ₩22,174 | ₩22,508 | ₩20,912 | ₩21,511 | -2.99% | 16.6만 |
|---|
| 2026.09.18 | ₩18,345 | ₩20,523 | ₩17,656 | ₩20,356 | +10.97% | 28.9만 |
|---|
| 2026.09.17 | ₩17,215 | ₩17,376 | ₩16,119 | ₩17,242 | +0.16% | 25.6만 |
|---|
| 2026.09.16 | ₩17,576 | ₩17,616 | ₩14,796 | ₩15,638 | -11.03% | 30.4만 |
|---|
| 2026.09.15 | ₩17,990 | ₩18,268 | ₩16,173 | ₩17,500 | -2.73% | 17.9만 |
|---|
| 2026.09.14 | ₩18,164 | ₩19,447 | ₩18,164 | ₩18,846 | +3.75% | 7만 |
|---|
| 2026.09.11 | ₩18,659 | ₩19,421 | ₩17,830 | ₩18,231 | -2.29% | 19만 |
|---|
| 2026.09.10 | ₩18,405 | ₩19,501 | ₩18,177 | ₩18,488 | +0.45% | 9.6만 |
|---|
| 2026.09.09 | ₩21,078 | ₩21,118 | ₩19,113 | ₩19,207 | -8.88% | 18.7만 |
|---|
| 2026.09.08 | ₩22,561 | ₩22,561 | ₩19,915 | ₩19,915 | -11.73% | 14.4만 |
|---|
| 2026.09.04 | ₩21,078 | ₩22,468 | ₩20,812 | ₩21,506 | +2.03% | 12.2만 |
|---|
| 2026.09.03 | ₩18,886 | ₩22,588 | ₩18,886 | ₩22,535 | +19.32% | 38.5만 |
|---|
| 2026.09.02 | ₩15,773 | ₩17,068 | ₩15,357 | ₩16,961 | +7.53% | 8.1만 |
|---|
| 2026.09.01 | ₩16,320 | ₩16,894 | ₩15,591 | ₩15,852 | -2.87% | 12.8만 |
|---|
| 2026.08.31 | ₩15,865 | ₩16,480 | ₩15,037 | ₩16,320 | +2.86% | 8.5만 |
|---|
| 2026.08.28 | ₩17,870 | ₩18,111 | ₩16,092 | ₩16,133 | -9.72% | 12.1만 |
|---|
| 2026.08.27 | ₩18,177 | ₩18,605 | ₩17,275 | ₩17,883 | -1.62% | 9.7만 |
|---|
| 2026.08.26 | ₩18,164 | ₩18,605 | ₩17,469 | ₩17,496 | -3.68% | 7.5만 |
|---|
| 2026.08.25 | ₩15,932 | ₩18,819 | ₩15,932 | ₩18,685 | +17.28% | 21.4만 |
|---|
| 2026.08.24 | ₩17,242 | ₩17,857 | ₩15,955 | ₩16,146 | -6.36% | 9만 |
|---|
| 2026.08.21 | ₩15,424 | ₩18,024 | ₩14,970 | ₩17,603 | +14.12% | 38.6만 |
|---|
| 2026.08.20 | ₩15,585 | ₩15,585 | ₩13,415 | ₩13,811 | -11.38% | 18.2만 |
|---|
| 2026.08.19 | ₩13,152 | ₩15,037 | ₩13,097 | ₩14,003 | +6.47% | 18.4만 |
|---|
| 2026.08.18 | ₩13,352 | ₩13,661 | ₩12,818 | ₩12,826 | -3.94% | 9.7만 |
|---|
| 2026.08.17 | ₩13,914 | ₩14,415 | ₩13,566 | ₩14,239 | +2.33% | 5만 |
|---|
| 2026.08.14 | ₩14,783 | ₩14,871 | ₩14,023 | ₩14,042 | -5.01% | 10.5만 |
|---|
| 2026.08.13 | ₩14,529 | ₩15,504 | ₩14,435 | ₩15,214 | +4.72% | 13.7만 |
|---|
| 2026.08.12 | ₩14,475 | ₩14,582 | ₩13,534 | ₩13,950 | -3.63% | 7.5만 |
|---|
| 2026.08.11 | ₩13,900 | ₩13,927 | ₩13,352 | ₩13,777 | -0.88% | 8.3만 |
|---|
| 2026.08.10 | ₩13,513 | ₩13,900 | ₩13,272 | ₩13,824 | +2.30% | 7.9만 |
|---|
| 2026.08.07 | ₩13,419 | ₩14,114 | ₩13,246 | ₩13,470 | +0.38% | 19.1만 |
|---|
| 2026.08.06 | ₩12,698 | ₩13,299 | ₩12,617 | ₩12,784 | +0.68% | 13.9만 |
|---|
| 2026.08.05 | ₩13,660 | ₩14,101 | ₩13,259 | ₩13,393 | -1.96% | 7.6만 |
|---|
| 2026.08.04 | ₩13,339 | ₩14,112 | ₩12,671 | ₩13,598 | +1.94% | 20.9만 |
|---|
| 2026.08.03 | ₩11,642 | ₩13,246 | ₩11,361 | ₩12,718 | +9.24% | 30.8만 |
|---|
| 2026.07.31 | ₩11,708 | ₩12,363 | ₩10,960 | ₩11,682 | -0.23% | 17.2만 |
|---|
| 2026.07.30 | ₩12,711 | ₩12,992 | ₩11,575 | ₩11,695 | -7.99% | 27.9만 |
|---|
| 2026.07.29 | ₩13,379 | ₩13,606 | ₩12,341 | ₩12,554 | -6.16% | 13만 |
|---|
| 2026.07.28 | ₩13,419 | ₩13,780 | ₩12,163 | ₩13,501 | +0.61% | 8.2만 |
|---|
| 2026.07.27 | ₩14,890 | ₩15,478 | ₩13,673 | ₩14,356 | -3.58% | 10.1만 |
|---|
| 2026.07.24 | ₩15,705 | ₩15,798 | ₩13,606 | ₩14,180 | -9.71% | 11.6만 |
|---|
| 2026.07.23 | ₩16,293 | ₩17,055 | ₩15,598 | ₩16,337 | +0.27% | 4.2만 |
|---|
| 2026.07.22 | ₩17,389 | ₩18,084 | ₩17,229 | ₩17,305 | -0.48% | 5.5만 |
|---|
| 2026.07.21 | ₩16,801 | ₩18,472 | ₩16,747 | ₩17,968 | +6.95% | 11.2만 |
|---|
| 2026.07.20 | ₩16,627 | ₩16,627 | ₩15,531 | ₩15,691 | -5.63% | 5.5만 |
|---|
| 2026.07.17 | ₩16,346 | ₩17,302 | ₩14,936 | ₩15,892 | -2.78% | 10.8만 |
|---|
| 2026.07.16 | ₩21,011 | ₩21,118 | ₩17,964 | ₩18,000 | -14.33% | 14만 |
|---|
| 2026.07.15 | ₩21,385 | ₩21,893 | ₩20,376 | ₩21,523 | +0.64% | 11.5만 |
|---|
| 2026.07.14 | ₩20,102 | ₩20,856 | ₩19,327 | ₩20,757 | +3.26% | 10.2만 |
|---|
| 2026.07.13 | ₩19,835 | ₩20,851 | ₩19,260 | ₩19,568 | -1.35% | 7.9만 |
|---|
| 2026.07.10 | ₩23,083 | ₩23,083 | ₩19,260 | ₩20,343 | -11.87% | 17.2만 |
|---|
| 2026.07.09 | ₩20,463 | ₩22,378 | ₩20,276 | ₩21,502 | +5.08% | 13.3만 |
|---|
| 2026.07.08 | ₩19,942 | ₩21,131 | ₩19,314 | ₩20,931 | +4.96% | 15.7만 |
|---|
| 2026.07.07 | ₩21,813 | ₩22,481 | ₩20,590 | ₩20,664 | -5.27% | 15.4만 |
|---|
| 2026.07.06 | ₩20,349 | ₩22,842 | ₩20,116 | ₩22,489 | +10.52% | 25.4만 |
|---|
| 2026.07.02 | ₩20,864 | ₩23,277 | ₩20,156 | ₩20,726 | -0.66% | 36.7만 |
|---|
| 2026.07.01 | ₩16,908 | ₩19,541 | ₩16,821 | ₩19,291 | +14.09% | 16.2만 |
|---|
| 2026.06.30 | ₩17,269 | ₩17,442 | ₩16,346 | ₩16,520 | -4.33% | 10.8만 |
|---|
| 2026.06.29 | ₩16,614 | ₩17,349 | ₩15,885 | ₩17,031 | +2.51% | 7.2만 |
|---|
| 2026.06.26 | ₩14,288 | ₩16,173 | ₩14,288 | ₩16,063 | +12.42% | 11.7만 |
|---|
| 2026.06.25 | ₩16,119 | ₩16,213 | ₩14,221 | ₩14,407 | -10.62% | 15.9만 |
|---|
| 2026.06.24 | ₩17,496 | ₩17,950 | ₩15,371 | ₩15,625 | -10.70% | 20.4만 |
|---|
| 2026.06.23 | ₩17,162 | ₩18,645 | ₩17,041 | ₩17,696 | +3.12% | 30만 |
|---|
| 2026.06.22 | ₩19,514 | ₩21,018 | ₩18,538 | ₩18,637 | -4.49% | 30만 |
|---|
| 2026.06.18 | ₩19,474 | ₩19,928 | ₩17,937 | ₩19,541 | +0.34% | 34.2만 |
|---|
| 2026.06.17 | ₩15,571 | ₩20,323 | ₩15,571 | ₩18,526 | +18.98% | 64.2만 |
|---|
| 2026.06.16 | ₩17,015 | ₩17,469 | ₩15,103 | ₩15,758 | -7.38% | 22.8만 |
|---|
| 2026.06.15 | ₩16,533 | ₩17,108 | ₩16,092 | ₩16,293 | -1.46% | 29.8만 |
|---|
| 2026.06.12 | ₩14,689 | ₩15,578 | ₩13,847 | ₩14,729 | +0.27% | 23.2만 |
|---|
| 2026.06.11 | ₩12,931 | ₩14,823 | ₩12,550 | ₩14,448 | +11.73% | 37.8만 |
|---|
| 2026.06.10 | ₩12,123 | ₩14,114 | ₩12,123 | ₩12,714 | +4.87% | 25.8만 |
|---|
| 2026.06.09 | ₩12,564 | ₩13,211 | ₩10,592 | ₩11,969 | -4.73% | 35.7만 |
|---|
| 2026.06.08 | ₩12,150 | ₩12,497 | ₩11,749 | ₩12,349 | +1.64% | 25.4만 |
|---|
| 2026.06.05 | ₩12,898 | ₩13,065 | ₩10,746 | ₩11,651 | -9.67% | 53.3만 |
|---|
| 2026.06.04 | ₩11,949 | ₩13,487 | ₩11,842 | ₩13,425 | +12.35% | 33.5만 |
|---|
| 2026.06.03 | ₩13,045 | ₩13,045 | ₩11,722 | ₩11,829 | -9.32% | 22.5만 |
|---|
| 2026.06.02 | ₩13,700 | ₩13,860 | ₩12,870 | ₩13,459 | -1.76% | 21.5만 |
|---|
| 2026.06.01 | ₩14,074 | ₩14,809 | ₩12,637 | ₩14,311 | +1.68% | 56.6만 |
|---|
| 2026.05.29 | ₩13,018 | ₩15,504 | ₩12,550 | ₩15,504 | +19.10% | 71.7만 |
|---|
| 2026.05.28 | ₩10,011 | ₩12,677 | ₩9,623 | ₩12,641 | +26.28% | 47.5만 |
|---|
| 2026.05.27 | ₩9,717 | ₩10,439 | ₩9,623 | ₩10,325 | +6.26% | 19.6만 |
|---|
| 2026.05.26 | ₩9,944 | ₩10,268 | ₩9,623 | ₩9,793 | -1.52% | 10.3만 |
|---|
| 2026.05.22 | ₩10,345 | ₩10,412 | ₩9,557 | ₩9,665 | -6.58% | 20만 |
|---|
| 2026.05.21 | ₩10,131 | ₩10,519 | ₩9,984 | ₩10,314 | +1.81% | 10.7만 |
|---|
| 2026.05.20 | ₩10,064 | ₩10,392 | ₩9,730 | ₩10,268 | +2.02% | 17.6만 |
|---|
| 2026.05.19 | ₩10,252 | ₩10,252 | ₩9,590 | ₩9,848 | -3.94% | 21만 |
|---|
| 2026.05.18 | ₩10,345 | ₩11,428 | ₩10,225 | ₩10,679 | +3.23% | 24.2만 |
|---|
| 2026.05.15 | ₩11,080 | ₩11,080 | ₩10,507 | ₩10,679 | -3.62% | 20.7만 |
|---|
| 2026.05.14 | ₩10,519 | ₩12,055 | ₩10,211 | ₩11,738 | +11.59% | 28.3만 |
|---|
| 2026.05.13 | ₩10,639 | ₩10,866 | ₩10,292 | ₩10,653 | +0.13% | 13.9만 |
|---|
| 2026.05.12 | ₩11,374 | ₩11,468 | ₩10,572 | ₩11,054 | -2.82% | 35만 |
|---|
| 2026.05.11 | ₩10,719 | ₩11,882 | ₩10,171 | ₩11,815 | +10.22% | 30.6만 |
|---|
| 2026.05.08 | ₩10,559 | ₩10,800 | ₩9,998 | ₩10,773 | +2.03% | 19.1만 |
|---|
| 2026.05.07 | ₩11,374 | ₩11,374 | ₩10,372 | ₩10,599 | -6.82% | 37.1만 |
|---|
| 2026.05.06 | ₩11,094 | ₩11,484 | ₩10,586 | ₩11,396 | +2.72% | 26.7만 |
|---|
| 2026.05.05 | ₩10,933 | ₩11,187 | ₩10,679 | ₩10,840 | -0.86% | 28만 |
|---|
| 2026.05.04 | ₩10,211 | ₩11,146 | ₩10,211 | ₩10,719 | +4.97% | 37.9만 |
|---|
| 2026.05.01 | ₩9,998 | ₩10,345 | ₩9,784 | ₩9,944 | -0.53% | 39.5만 |
|---|
| 2026.04.30 | ₩9,289 | ₩9,954 | ₩9,236 | ₩9,744 | +4.89% | 33.4만 |
|---|
| 2026.04.29 | ₩9,516 | ₩9,984 | ₩8,915 | ₩9,316 | -2.11% | 104.8만 |
|---|
| 2026.04.28 | ₩12,577 | ₩12,965 | ₩12,323 | ₩12,644 | +0.53% | 49.5만 |
|---|
| 2026.04.27 | ₩13,379 | ₩13,767 | ₩12,965 | ₩13,272 | -0.80% | 25만 |
|---|
| 2026.04.24 | ₩13,553 | ₩13,562 | ₩12,925 | ₩13,498 | -0.40% | 23.2만 |
|---|
| 2026.04.23 | ₩14,128 | ₩14,475 | ₩12,510 | ₩13,125 | -7.10% | 34.8만 |
|---|
| 2026.04.22 | ₩15,103 | ₩15,264 | ₩14,475 | ₩14,796 | -2.04% | 21.1만 |
|---|
| 2026.04.21 | ₩15,711 | ₩15,812 | ₩14,074 | ₩14,118 | -10.14% | 41만 |
|---|
| 2026.04.20 | ₩15,210 | ₩16,198 | ₩14,756 | ₩15,798 | +3.87% | 26.8만 |
|---|
| 2026.04.17 | ₩15,451 | ₩16,488 | ₩15,317 | ₩15,651 | +1.30% | 49.4만 |
|---|
| 2026.04.16 | ₩15,077 | ₩15,103 | ₩13,433 | ₩14,355 | -4.79% | 49.5만 |
|---|
| 2026.04.15 | ₩13,319 | ₩14,595 | ₩12,804 | ₩14,555 | +9.28% | 71.3만 |
|---|
| 2026.04.14 | ₩11,013 | ₩12,083 | ₩11,013 | ₩12,056 | +9.47% | 41.7만 |
|---|
| 2026.04.13 | ₩9,022 | ₩9,998 | ₩8,942 | ₩9,962 | +10.41% | 21.8만 |
|---|
| 2026.04.10 | ₩9,557 | ₩9,742 | ₩9,089 | ₩9,316 | -2.52% | 9.1만 |
|---|
| 2026.04.09 | ₩10,051 | ₩10,171 | ₩9,248 | ₩9,586 | -4.63% | 10.6만 |
|---|
| 2026.04.08 | ₩11,481 | ₩11,602 | ₩9,944 | ₩10,091 | -12.11% | 20.8만 |
|---|
| 2026.04.07 | ₩9,075 | ₩9,498 | ₩8,688 | ₩9,472 | +4.37% | 10.1만 |
|---|
| 2026.04.06 | ₩9,450 | ₩9,780 | ₩9,289 | ₩9,502 | +0.55% | 8만 |
|---|
| 2026.04.02 | ₩8,795 | ₩9,436 | ₩8,414 | ₩9,289 | +5.62% | 11.5만 |
|---|
| 2026.04.01 | ₩9,978 | ₩9,978 | ₩9,383 | ₩9,637 | -3.42% | 8.8만 |
|---|
| 2026.03.31 | ₩8,514 | ₩9,430 | ₩8,407 | ₩9,418 | +10.61% | 10만 |
|---|
| 2026.03.30 | ₩8,821 | ₩9,062 | ₩7,993 | ₩8,368 | -5.14% | 6.1만 |
|---|
| 2026.03.27 | ₩9,329 | ₩9,396 | ₩8,581 | ₩8,601 | -7.81% | 7.3만 |
|---|
| 2026.03.26 | ₩10,024 | ₩10,651 | ₩9,663 | ₩9,810 | -2.13% | 7.1만 |
|---|
| 2026.03.25 | ₩10,325 | ₩11,000 | ₩10,325 | ₩10,452 | +1.23% | 5.8만 |
|---|
| 2026.03.24 | ₩10,118 | ₩10,225 | ₩9,410 | ₩9,498 | -6.13% | 7만 |
|---|
| 2026.03.23 | ₩10,465 | ₩10,893 | ₩10,318 | ₩10,572 | +1.02% | 5.5만 |
|---|
| 2026.03.20 | ₩10,826 | ₩10,920 | ₩9,892 | ₩10,150 | -6.25% | 7.9만 |
|---|
| 2026.03.19 | ₩10,693 | ₩11,428 | ₩10,465 | ₩11,156 | +4.34% | 4.4만 |
|---|
| 2026.03.18 | ₩11,802 | ₩12,109 | ₩11,388 | ₩11,388 | -3.51% | 3.2만 |
|---|
| 2026.03.17 | ₩11,628 | ₩12,256 | ₩11,548 | ₩12,155 | +4.53% | 4.7만 |
|---|
| 2026.03.16 | ₩11,428 | ₩11,655 | ₩11,201 | ₩11,521 | +0.82% | 8.8만 |
|---|
| 2026.03.13 | ₩12,056 | ₩12,276 | ₩10,800 | ₩10,960 | -9.09% | 10만 |
|---|
| 2026.03.12 | ₩12,216 | ₩12,243 | ₩11,602 | ₩11,838 | -3.10% | 5.5만 |
|---|
| 2026.03.11 | ₩12,457 | ₩12,993 | ₩12,057 | ₩12,659 | +1.62% | 6.6만 |
|---|
| 2026.03.10 | ₩13,192 | ₩13,312 | ₩12,417 | ₩12,611 | -4.41% | 7.9만 |
|---|
| 2026.03.09 | ₩11,722 | ₩12,978 | ₩11,722 | ₩12,898 | +10.03% | 8.6만 |
|---|
| 2026.03.06 | ₩12,577 | ₩12,732 | ₩12,016 | ₩12,190 | -3.08% | 8.1만 |
|---|
| 2026.03.05 | ₩13,927 | ₩14,702 | ₩12,671 | ₩13,356 | -4.10% | 12.6만 |
|---|
| 2026.03.04 | ₩13,366 | ₩14,462 | ₩13,312 | ₩13,937 | +4.27% | 14.3만 |
|---|
| 2026.03.03 | ₩11,348 | ₩12,377 | ₩10,800 | ₩11,993 | +5.69% | 8.5만 |
|---|
| 2026.03.02 | ₩11,120 | ₩13,124 | ₩11,120 | ₩12,898 | +15.99% | 5.4만 |
|---|
| 2026.02.27 | ₩12,337 | ₩12,550 | ₩11,642 | ₩11,962 | -3.03% | 4.4만 |
|---|
| 2026.02.26 | ₩12,337 | ₩13,219 | ₩12,323 | ₩13,171 | +6.76% | 5.3만 |
|---|
| 2026.02.25 | ₩12,457 | ₩12,718 | ₩11,723 | ₩12,561 | +0.84% | 9.7만 |
|---|
| 2026.02.24 | ₩10,586 | ₩11,428 | ₩10,063 | ₩11,299 | +6.74% | 4.9만 |
|---|
| 2026.02.23 | ₩11,682 | ₩11,829 | ₩10,726 | ₩10,814 | -7.43% | 6.2만 |
|---|
| 2026.02.20 | ₩11,962 | ₩12,764 | ₩11,896 | ₩12,215 | +2.11% | 7.6만 |
|---|
| 2026.02.19 | ₩11,561 | ₩12,223 | ₩11,535 | ₩12,069 | +4.39% | 4.4만 |
|---|
| 2026.02.18 | ₩11,775 | ₩12,905 | ₩11,775 | ₩11,936 | +1.36% | 7.2만 |
|---|
| 2026.02.17 | ₩11,789 | ₩12,430 | ₩11,227 | ₩12,043 | +2.15% | 8.5만 |
|---|
| 2026.02.13 | ₩11,107 | ₩12,524 | ₩10,912 | ₩12,203 | +9.87% | 12.9만 |
|---|
| 2026.02.12 | ₩13,379 | ₩13,379 | ₩10,559 | ₩10,733 | -19.78% | 16.3만 |
|---|
| 2026.02.11 | ₩13,246 | ₩13,713 | ₩11,749 | ₩13,072 | -1.31% | 31.8만 |
|---|
| 2026.02.10 | ₩15,812 | ₩16,854 | ₩15,812 | ₩15,968 | +0.99% | 13만 |
|---|
| 2026.02.09 | ₩15,531 | ₩16,976 | ₩15,117 | ₩16,302 | +4.97% | 8.7만 |
|---|
| 2026.02.06 | ₩13,272 | ₩15,371 | ₩13,259 | ₩14,938 | +12.55% | 9.3만 |
|---|
| 2026.02.05 | ₩13,667 | ₩14,047 | ₩11,508 | ₩11,708 | -14.33% | 5.1만 |
|---|
| 2026.02.04 | ₩16,400 | ₩16,400 | ₩13,486 | ₩14,555 | -11.25% | 8.3만 |
|---|
| 2026.02.03 | ₩18,111 | ₩18,111 | ₩16,266 | ₩17,148 | -5.31% | 5.5만 |
|---|
| 2026.02.02 | ₩20,958 | ₩21,065 | ₩17,750 | ₩18,325 | -12.56% | 7.1만 |
|---|
| 2026.01.30 | ₩24,005 | ₩24,767 | ₩22,608 | ₩22,654 | -5.63% | 2.1만 |
|---|
| 2026.01.29 | ₩24,700 | ₩24,780 | ₩22,668 | ₩23,510 | -4.82% | 5만 |
|---|
| 2026.01.28 | ₩25,529 | ₩26,317 | ₩24,566 | ₩24,606 | -3.61% | 6만 |
|---|
| 2026.01.27 | ₩26,785 | ₩26,972 | ₩25,283 | ₩25,342 | -5.39% | 4만 |
|---|
| 2026.01.26 | ₩25,542 | ₩27,039 | ₩25,315 | ₩26,333 | +3.10% | 2.8만 |
|---|
| 2026.01.23 | ₩26,197 | ₩28,068 | ₩26,184 | ₩26,337 | +0.54% | 3.1만 |
|---|
| 2026.01.22 | ₩26,558 | ₩26,912 | ₩25,502 | ₩25,979 | -2.18% | 1.9만 |
|---|
| 2026.01.21 | ₩25,769 | ₩27,052 | ₩25,502 | ₩25,930 | +0.62% | 5.4만 |
|---|
| 2026.01.20 | ₩25,502 | ₩27,046 | ₩25,288 | ₩25,849 | +1.36% | 9.2만 |
|---|
| 2026.01.16 | ₩28,549 | ₩28,670 | ₩26,418 | ₩27,324 | -4.29% | 6.9만 |
|---|
| 2026.01.15 | ₩32,071 | ₩32,559 | ₩28,111 | ₩28,234 | -11.96% | 9.1만 |
|---|
| 2026.01.14 | ₩33,949 | ₩34,069 | ₩31,824 | ₩33,481 | -1.38% | 3.2만 |
|---|
| 2026.01.13 | ₩32,185 | ₩33,749 | ₩32,051 | ₩33,682 | +4.65% | 1.8만 |
|---|
| 2026.01.12 | ₩30,755 | ₩33,394 | ₩30,741 | ₩32,332 | +5.13% | 3.9만 |
|---|
| 2026.01.09 | ₩32,185 | ₩32,519 | ₩30,928 | ₩31,062 | -3.49% | 2.9만 |
|---|
| 2026.01.08 | ₩31,503 | ₩32,151 | ₩30,661 | ₩31,240 | -0.84% | 1.9만 |
|---|
| 2026.01.07 | ₩33,936 | ₩33,936 | ₩31,904 | ₩32,145 | -5.28% | 3.7만 |
|---|
| 2026.01.06 | ₩36,382 | ₩36,382 | ₩32,786 | ₩34,885 | -4.11% | 1.3만 |
|---|
| 2026.01.05 | ₩33,415 | ₩35,767 | ₩32,907 | ₩35,731 | +6.93% | 1.6만 |
|---|
| 2026.01.02 | ₩29,939 | ₩31,431 | ₩29,157 | ₩31,268 | +4.44% | 9.3천 |
|---|
| 2025.12.31 | ₩31,129 | ₩31,316 | ₩30,221 | ₩30,263 | -2.78% | 8.4천 |
|---|
| 2025.12.30 | ₩32,466 | ₩33,214 | ₩31,503 | ₩31,503 | -2.96% | 1.3만 |
|---|
| 2025.12.29 | ₩32,506 | ₩33,515 | ₩32,145 | ₩32,733 | +0.70% | 9.2천 |
|---|
| 2025.12.26 | ₩34,591 | ₩34,591 | ₩33,027 | ₩33,174 | -4.10% | 9.4천 |
|---|
| 2025.12.24 | ₩34,069 | ₩34,497 | ₩33,722 | ₩34,497 | +1.26% | 1.2만 |
|---|
| 2025.12.23 | ₩34,083 | ₩34,724 | ₩32,425 | ₩34,457 | +1.10% | 4만 |
|---|
| 2025.12.22 | ₩36,088 | ₩36,649 | ₩35,219 | ₩35,724 | -1.01% | 4만 |
|---|
| 2025.12.19 | ₩34,363 | ₩36,073 | ₩33,817 | ₩35,112 | +2.18% | 3.3만 |
|---|
| 2025.12.18 | ₩35,740 | ₩36,489 | ₩32,907 | ₩32,907 | -7.93% | 3.1만 |
|---|
| 2025.12.17 | ₩35,246 | ₩37,152 | ₩32,078 | ₩32,158 | -8.76% | 5.6만 |
|---|
| 2025.12.16 | ₩32,782 | ₩34,835 | ₩32,782 | ₩34,163 | +4.21% | 1.2만 |
|---|
| 2025.12.15 | ₩34,500 | ₩34,500 | ₩31,356 | ₩31,877 | -7.60% | 5.4만 |
|---|
| 2025.12.12 | ₩37,785 | ₩37,879 | ₩33,628 | ₩34,457 | -8.81% | 3.4만 |
|---|
| 2025.12.11 | ₩41,755 | ₩41,755 | ₩36,288 | ₩36,744 | -12.00% | 5.9만 |
|---|
| 2025.12.10 | ₩43,840 | ₩45,871 | ₩43,840 | ₩45,176 | +3.05% | 2.6만 |
|---|
| 2025.12.09 | ₩44,040 | ₩47,556 | ₩44,027 | ₩45,003 | +2.19% | 3.5만 |
|---|
| 2025.12.08 | ₩43,369 | ₩46,391 | ₩42,677 | ₩45,361 | +4.59% | 4.9만 |
|---|
| 2025.12.05 | ₩44,179 | ₩44,241 | ₩41,739 | ₩42,582 | -3.62% | 4.8만 |
|---|
| 2025.12.04 | ₩43,679 | ₩46,075 | ₩43,670 | ₩46,048 | +5.42% | 1.5만 |
|---|
| 2025.12.03 | ₩39,082 | ₩44,227 | ₩38,306 | ₩43,855 | +12.21% | 3.3만 |
|---|
| 2025.12.02 | ₩39,168 | ₩40,913 | ₩38,765 | ₩39,076 | -0.24% | 2.2만 |
|---|
| 2025.12.01 | ₩37,531 | ₩37,986 | ₩34,891 | ₩37,383 | -0.40% | 2.4만 |
|---|
| 2025.11.28 | ₩40,659 | ₩41,287 | ₩40,258 | ₩40,732 | +0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩36,836 | ₩40,966 | ₩36,836 | ₩40,720 | +10.54% | 2만 |
|---|
| 2025.11.25 | ₩31,677 | ₩33,815 | ₩29,913 | ₩33,410 | +5.47% | 9.9천 |
|---|
| 2025.11.24 | ₩30,942 | ₩33,123 | ₩30,795 | ₩33,123 | +7.05% | 6.7천 |
|---|
| 2025.11.21 | ₩29,111 | ₩30,314 | ₩28,041 | ₩28,928 | -0.63% | 1.8만 |
|---|
| 2025.11.20 | ₩37,583 | ₩37,583 | ₩27,774 | ₩28,356 | -24.55% | 2.4만 |
|---|
| 2025.11.19 | ₩33,709 | ₩35,860 | ₩33,393 | ₩35,659 | +5.79% | 6.5천 |
|---|