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 | ₩16,470 | ₩16,791 | ₩15,959 | ₩16,630 | +0.97% | 8.5만 |
| 2026.10.08 | ₩16,056 | ₩16,697 | ₩15,455 | ₩16,031 | -0.16% | 21.4만 |
| 2026.10.07 | ₩16,524 | ₩16,964 | ₩16,203 | ₩16,751 | +1.37% | 15만 |
| 2026.10.06 | ₩18,527 | ₩18,901 | ₩17,471 | ₩17,566 | -5.19% | 21.9만 |
| 2026.10.05 | ₩18,394 | ₩18,647 | ₩17,766 | ₩18,259 | -0.73% | 16.8만 |
| 2026.10.02 | ₩18,127 | ₩19,834 | ₩17,753 | ₩17,846 | -1.55% | 21.4만 |
| 2026.10.01 | ₩17,432 | ₩18,167 | ₩17,214 | ₩17,365 | -0.38% | 13.6만 |
| 2026.09.30 | ₩21,105 | ₩21,172 | ₩17,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,806 |
| -15.63% |
| 32.2만 |
| 2026.09.29 | ₩19,823 | ₩19,876 | ₩18,582 | ₩18,971 | -4.30% | 8.2만 |
|---|
| 2026.09.28 | ₩19,596 | ₩20,210 | ₩18,955 | ₩19,055 | -2.76% | 6만 |
|---|
| 2026.09.25 | ₩20,758 | ₩20,852 | ₩19,556 | ₩20,050 | -3.41% | 8.5만 |
|---|
| 2026.09.24 | ₩20,237 | ₩21,506 | ₩20,117 | ₩20,586 | +1.72% | 5.2만 |
|---|
| 2026.09.23 | ₩21,292 | ₩22,575 | ₩21,172 | ₩21,203 | -0.42% | 7만 |
|---|
| 2026.09.22 | ₩21,185 | ₩22,308 | ₩21,159 | ₩21,800 | +2.90% | 7.8만 |
|---|
| 2026.09.21 | ₩22,161 | ₩22,495 | ₩20,900 | ₩21,498 | -2.99% | 16.6만 |
|---|
| 2026.09.18 | ₩18,334 | ₩20,511 | ₩17,646 | ₩20,344 | +10.97% | 28.9만 |
|---|
| 2026.09.17 | ₩17,205 | ₩17,365 | ₩16,110 | ₩17,232 | +0.16% | 25.6만 |
|---|
| 2026.09.16 | ₩17,566 | ₩17,606 | ₩14,787 | ₩15,629 | -11.03% | 30.4만 |
|---|
| 2026.09.15 | ₩17,980 | ₩18,257 | ₩16,163 | ₩17,489 | -2.73% | 17.9만 |
|---|
| 2026.09.14 | ₩18,153 | ₩19,436 | ₩18,153 | ₩18,834 | +3.75% | 7만 |
|---|
| 2026.09.11 | ₩18,647 | ₩19,409 | ₩17,819 | ₩18,220 | -2.29% | 19만 |
|---|
| 2026.09.10 | ₩18,394 | ₩19,489 | ₩18,167 | ₩18,477 | +0.45% | 9.6만 |
|---|
| 2026.09.09 | ₩21,065 | ₩21,105 | ₩19,102 | ₩19,195 | -8.88% | 18.7만 |
|---|
| 2026.09.08 | ₩22,548 | ₩22,548 | ₩19,903 | ₩19,903 | -11.73% | 14.4만 |
|---|
| 2026.09.04 | ₩21,065 | ₩22,454 | ₩20,799 | ₩21,493 | +2.03% | 12.2만 |
|---|
| 2026.09.03 | ₩18,875 | ₩22,575 | ₩18,875 | ₩22,521 | +19.32% | 38.5만 |
|---|
| 2026.09.02 | ₩15,764 | ₩17,058 | ₩15,348 | ₩16,951 | +7.53% | 8.1만 |
|---|
| 2026.09.01 | ₩16,310 | ₩16,884 | ₩15,582 | ₩15,842 | -2.87% | 12.8만 |
|---|
| 2026.08.31 | ₩15,856 | ₩16,470 | ₩15,028 | ₩16,310 | +2.86% | 8.5만 |
|---|
| 2026.08.28 | ₩17,859 | ₩18,100 | ₩16,083 | ₩16,123 | -9.72% | 12.1만 |
|---|
| 2026.08.27 | ₩18,167 | ₩18,594 | ₩17,265 | ₩17,873 | -1.62% | 9.7만 |
|---|
| 2026.08.26 | ₩18,153 | ₩18,594 | ₩17,459 | ₩17,485 | -3.68% | 7.5만 |
|---|
| 2026.08.25 | ₩15,922 | ₩18,808 | ₩15,922 | ₩18,674 | +17.28% | 21.4만 |
|---|
| 2026.08.24 | ₩17,232 | ₩17,846 | ₩15,945 | ₩16,136 | -6.36% | 9만 |
|---|
| 2026.08.21 | ₩15,415 | ₩18,013 | ₩14,961 | ₩17,592 | +14.12% | 38.6만 |
|---|
| 2026.08.20 | ₩15,575 | ₩15,575 | ₩13,407 | ₩13,803 | -11.38% | 18.2만 |
|---|
| 2026.08.19 | ₩13,144 | ₩15,028 | ₩13,089 | ₩13,995 | +6.47% | 18.4만 |
|---|
| 2026.08.18 | ₩13,344 | ₩13,653 | ₩12,810 | ₩12,818 | -3.94% | 9.7만 |
|---|
| 2026.08.17 | ₩13,905 | ₩14,406 | ₩13,558 | ₩14,230 | +2.33% | 5만 |
|---|
| 2026.08.14 | ₩14,774 | ₩14,862 | ₩14,015 | ₩14,034 | -5.01% | 10.5만 |
|---|
| 2026.08.13 | ₩14,520 | ₩15,495 | ₩14,426 | ₩15,205 | +4.72% | 13.7만 |
|---|
| 2026.08.12 | ₩14,466 | ₩14,573 | ₩13,526 | ₩13,942 | -3.63% | 7.5만 |
|---|
| 2026.08.11 | ₩13,892 | ₩13,919 | ₩13,344 | ₩13,769 | -0.88% | 8.3만 |
|---|
| 2026.08.10 | ₩13,505 | ₩13,892 | ₩13,264 | ₩13,816 | +2.30% | 7.9만 |
|---|
| 2026.08.07 | ₩13,411 | ₩14,106 | ₩13,238 | ₩13,462 | +0.38% | 19.1만 |
|---|
| 2026.08.06 | ₩12,690 | ₩13,291 | ₩12,610 | ₩12,777 | +0.68% | 13.9만 |
|---|
| 2026.08.05 | ₩13,652 | ₩14,092 | ₩13,251 | ₩13,385 | -1.96% | 7.6만 |
|---|
| 2026.08.04 | ₩13,331 | ₩14,103 | ₩12,663 | ₩13,590 | +1.94% | 20.9만 |
|---|
| 2026.08.03 | ₩11,635 | ₩13,238 | ₩11,354 | ₩12,710 | +9.24% | 30.8만 |
|---|
| 2026.07.31 | ₩11,701 | ₩12,356 | ₩10,953 | ₩11,675 | -0.23% | 17.2만 |
|---|
| 2026.07.30 | ₩12,703 | ₩12,984 | ₩11,568 | ₩11,688 | -7.99% | 27.9만 |
|---|
| 2026.07.29 | ₩13,371 | ₩13,598 | ₩12,333 | ₩12,547 | -6.16% | 13만 |
|---|
| 2026.07.28 | ₩13,411 | ₩13,772 | ₩12,156 | ₩13,493 | +0.61% | 8.2만 |
|---|
| 2026.07.27 | ₩14,881 | ₩15,468 | ₩13,665 | ₩14,348 | -3.58% | 10.1만 |
|---|
| 2026.07.24 | ₩15,695 | ₩15,789 | ₩13,598 | ₩14,171 | -9.71% | 11.6만 |
|---|
| 2026.07.23 | ₩16,283 | ₩17,045 | ₩15,589 | ₩16,327 | +0.27% | 4.2만 |
|---|
| 2026.07.22 | ₩17,378 | ₩18,073 | ₩17,218 | ₩17,294 | -0.48% | 5.5만 |
|---|
| 2026.07.21 | ₩16,791 | ₩18,460 | ₩16,737 | ₩17,957 | +6.95% | 11.2만 |
|---|
| 2026.07.20 | ₩16,617 | ₩16,617 | ₩15,522 | ₩15,682 | -5.63% | 5.5만 |
|---|
| 2026.07.17 | ₩16,337 | ₩17,292 | ₩14,927 | ₩15,882 | -2.78% | 10.8만 |
|---|
| 2026.07.16 | ₩20,998 | ₩21,105 | ₩17,953 | ₩17,989 | -14.33% | 14만 |
|---|
| 2026.07.15 | ₩21,372 | ₩21,880 | ₩20,364 | ₩21,510 | +0.64% | 11.5만 |
|---|
| 2026.07.14 | ₩20,090 | ₩20,844 | ₩19,315 | ₩20,745 | +3.26% | 10.2만 |
|---|
| 2026.07.13 | ₩19,823 | ₩20,838 | ₩19,249 | ₩19,556 | -1.35% | 7.9만 |
|---|
| 2026.07.10 | ₩23,069 | ₩23,069 | ₩19,249 | ₩20,331 | -11.87% | 17.2만 |
|---|
| 2026.07.09 | ₩20,451 | ₩22,365 | ₩20,264 | ₩21,489 | +5.08% | 13.3만 |
|---|
| 2026.07.08 | ₩19,930 | ₩21,119 | ₩19,302 | ₩20,918 | +4.96% | 15.7만 |
|---|
| 2026.07.07 | ₩21,800 | ₩22,468 | ₩20,578 | ₩20,651 | -5.27% | 15.4만 |
|---|
| 2026.07.06 | ₩20,337 | ₩22,828 | ₩20,103 | ₩22,476 | +10.52% | 25.4만 |
|---|
| 2026.07.02 | ₩20,852 | ₩23,263 | ₩20,144 | ₩20,714 | -0.66% | 36.7만 |
|---|
| 2026.07.01 | ₩16,898 | ₩19,529 | ₩16,811 | ₩19,279 | +14.09% | 16.2만 |
|---|
| 2026.06.30 | ₩17,258 | ₩17,432 | ₩16,337 | ₩16,510 | -4.33% | 10.8만 |
|---|
| 2026.06.29 | ₩16,604 | ₩17,338 | ₩15,876 | ₩17,021 | +2.51% | 7.2만 |
|---|
| 2026.06.26 | ₩14,279 | ₩16,163 | ₩14,279 | ₩16,053 | +12.42% | 11.7만 |
|---|
| 2026.06.25 | ₩16,110 | ₩16,203 | ₩14,213 | ₩14,398 | -10.62% | 15.9만 |
|---|
| 2026.06.24 | ₩17,485 | ₩17,940 | ₩15,361 | ₩15,615 | -10.70% | 20.4만 |
|---|
| 2026.06.23 | ₩17,151 | ₩18,634 | ₩17,031 | ₩17,686 | +3.12% | 30만 |
|---|
| 2026.06.22 | ₩19,502 | ₩21,005 | ₩18,527 | ₩18,626 | -4.49% | 30만 |
|---|
| 2026.06.18 | ₩19,462 | ₩19,916 | ₩17,926 | ₩19,529 | +0.34% | 34.2만 |
|---|
| 2026.06.17 | ₩15,562 | ₩20,311 | ₩15,562 | ₩18,515 | +18.98% | 64.2만 |
|---|
| 2026.06.16 | ₩17,004 | ₩17,459 | ₩15,094 | ₩15,749 | -7.38% | 22.8만 |
|---|
| 2026.06.15 | ₩16,524 | ₩17,098 | ₩16,083 | ₩16,283 | -1.46% | 29.8만 |
|---|
| 2026.06.12 | ₩14,680 | ₩15,569 | ₩13,839 | ₩14,720 | +0.27% | 23.2만 |
|---|
| 2026.06.11 | ₩12,924 | ₩14,814 | ₩12,543 | ₩14,440 | +11.73% | 37.8만 |
|---|
| 2026.06.10 | ₩12,116 | ₩14,106 | ₩12,116 | ₩12,706 | +4.87% | 25.8만 |
|---|
| 2026.06.09 | ₩12,556 | ₩13,203 | ₩10,586 | ₩11,962 | -4.73% | 35.7만 |
|---|
| 2026.06.08 | ₩12,142 | ₩12,490 | ₩11,742 | ₩12,341 | +1.64% | 25.4만 |
|---|
| 2026.06.05 | ₩12,890 | ₩13,057 | ₩10,740 | ₩11,644 | -9.67% | 53.3만 |
|---|
| 2026.06.04 | ₩11,942 | ₩13,479 | ₩11,835 | ₩13,417 | +12.35% | 33.5만 |
|---|
| 2026.06.03 | ₩13,037 | ₩13,037 | ₩11,715 | ₩11,822 | -9.32% | 22.5만 |
|---|
| 2026.06.02 | ₩13,692 | ₩13,852 | ₩12,862 | ₩13,451 | -1.76% | 21.5만 |
|---|
| 2026.06.01 | ₩14,066 | ₩14,800 | ₩12,630 | ₩14,302 | +1.68% | 56.6만 |
|---|
| 2026.05.29 | ₩13,010 | ₩15,495 | ₩12,543 | ₩15,495 | +19.10% | 71.7만 |
|---|
| 2026.05.28 | ₩10,005 | ₩12,670 | ₩9,618 | ₩12,634 | +26.28% | 47.5만 |
|---|
| 2026.05.27 | ₩9,711 | ₩10,432 | ₩9,618 | ₩10,319 | +6.26% | 19.6만 |
|---|
| 2026.05.26 | ₩9,938 | ₩10,261 | ₩9,618 | ₩9,787 | -1.52% | 10.3만 |
|---|
| 2026.05.22 | ₩10,339 | ₩10,406 | ₩9,551 | ₩9,659 | -6.58% | 20만 |
|---|
| 2026.05.21 | ₩10,125 | ₩10,513 | ₩9,978 | ₩10,308 | +1.81% | 10.7만 |
|---|
| 2026.05.20 | ₩10,058 | ₩10,386 | ₩9,724 | ₩10,261 | +2.02% | 17.6만 |
|---|
| 2026.05.19 | ₩10,245 | ₩10,245 | ₩9,584 | ₩9,842 | -3.94% | 21만 |
|---|
| 2026.05.18 | ₩10,339 | ₩11,421 | ₩10,219 | ₩10,673 | +3.23% | 24.2만 |
|---|
| 2026.05.15 | ₩11,074 | ₩11,074 | ₩10,501 | ₩10,673 | -3.62% | 20.7만 |
|---|
| 2026.05.14 | ₩10,513 | ₩12,047 | ₩10,205 | ₩11,731 | +11.59% | 28.3만 |
|---|
| 2026.05.13 | ₩10,633 | ₩10,860 | ₩10,286 | ₩10,646 | +0.13% | 13.9만 |
|---|
| 2026.05.12 | ₩11,367 | ₩11,461 | ₩10,566 | ₩11,047 | -2.82% | 35만 |
|---|
| 2026.05.11 | ₩10,713 | ₩11,875 | ₩10,165 | ₩11,808 | +10.22% | 30.6만 |
|---|
| 2026.05.08 | ₩10,553 | ₩10,793 | ₩9,992 | ₩10,766 | +2.03% | 19.1만 |
|---|
| 2026.05.07 | ₩11,367 | ₩11,367 | ₩10,366 | ₩10,593 | -6.82% | 37.1만 |
|---|
| 2026.05.06 | ₩11,087 | ₩11,477 | ₩10,579 | ₩11,389 | +2.72% | 26.7만 |
|---|
| 2026.05.05 | ₩10,927 | ₩11,180 | ₩10,673 | ₩10,833 | -0.86% | 28만 |
|---|
| 2026.05.04 | ₩10,205 | ₩11,139 | ₩10,205 | ₩10,713 | +4.97% | 37.9만 |
|---|
| 2026.05.01 | ₩9,992 | ₩10,339 | ₩9,778 | ₩9,938 | -0.53% | 39.5만 |
|---|
| 2026.04.30 | ₩9,284 | ₩9,948 | ₩9,230 | ₩9,738 | +4.89% | 33.4만 |
|---|
| 2026.04.29 | ₩9,511 | ₩9,978 | ₩8,910 | ₩9,310 | -2.11% | 104.8만 |
|---|
| 2026.04.28 | ₩12,570 | ₩12,957 | ₩12,316 | ₩12,636 | +0.53% | 49.5만 |
|---|
| 2026.04.27 | ₩13,371 | ₩13,759 | ₩12,957 | ₩13,264 | -0.80% | 25만 |
|---|
| 2026.04.24 | ₩13,545 | ₩13,554 | ₩12,917 | ₩13,490 | -0.40% | 23.2만 |
|---|
| 2026.04.23 | ₩14,119 | ₩14,466 | ₩12,503 | ₩13,117 | -7.10% | 34.8만 |
|---|
| 2026.04.22 | ₩15,094 | ₩15,255 | ₩14,466 | ₩14,787 | -2.04% | 21.1만 |
|---|
| 2026.04.21 | ₩15,702 | ₩15,802 | ₩14,066 | ₩14,110 | -10.14% | 41만 |
|---|
| 2026.04.20 | ₩15,201 | ₩16,188 | ₩14,747 | ₩15,789 | +3.87% | 26.8만 |
|---|
| 2026.04.17 | ₩15,442 | ₩16,478 | ₩15,308 | ₩15,642 | +1.30% | 49.4만 |
|---|
| 2026.04.16 | ₩15,068 | ₩15,094 | ₩13,425 | ₩14,346 | -4.79% | 49.5만 |
|---|
| 2026.04.15 | ₩13,311 | ₩14,587 | ₩12,797 | ₩14,547 | +9.28% | 71.3만 |
|---|
| 2026.04.14 | ₩11,007 | ₩12,075 | ₩11,007 | ₩12,049 | +9.47% | 41.7만 |
|---|
| 2026.04.13 | ₩9,017 | ₩9,992 | ₩8,936 | ₩9,956 | +10.41% | 21.8만 |
|---|
| 2026.04.10 | ₩9,551 | ₩9,737 | ₩9,083 | ₩9,310 | -2.52% | 9.1만 |
|---|
| 2026.04.09 | ₩10,045 | ₩10,165 | ₩9,242 | ₩9,580 | -4.63% | 10.6만 |
|---|
| 2026.04.08 | ₩11,474 | ₩11,595 | ₩9,938 | ₩10,085 | -12.11% | 20.8만 |
|---|
| 2026.04.07 | ₩9,070 | ₩9,492 | ₩8,683 | ₩9,467 | +4.37% | 10.1만 |
|---|
| 2026.04.06 | ₩9,444 | ₩9,774 | ₩9,284 | ₩9,496 | +0.55% | 8만 |
|---|
| 2026.04.02 | ₩8,789 | ₩9,431 | ₩8,409 | ₩9,284 | +5.62% | 11.5만 |
|---|
| 2026.04.01 | ₩9,972 | ₩9,972 | ₩9,377 | ₩9,631 | -3.42% | 8.8만 |
|---|
| 2026.03.31 | ₩8,509 | ₩9,424 | ₩8,402 | ₩9,412 | +10.61% | 10만 |
|---|
| 2026.03.30 | ₩8,816 | ₩9,057 | ₩7,988 | ₩8,363 | -5.14% | 6.1만 |
|---|
| 2026.03.27 | ₩9,324 | ₩9,391 | ₩8,576 | ₩8,596 | -7.81% | 7.3만 |
|---|
| 2026.03.26 | ₩10,018 | ₩10,645 | ₩9,658 | ₩9,805 | -2.13% | 7.1만 |
|---|
| 2026.03.25 | ₩10,319 | ₩10,993 | ₩10,319 | ₩10,446 | +1.23% | 5.8만 |
|---|
| 2026.03.24 | ₩10,112 | ₩10,219 | ₩9,404 | ₩9,492 | -6.13% | 7만 |
|---|
| 2026.03.23 | ₩10,459 | ₩10,887 | ₩10,312 | ₩10,566 | +1.02% | 5.5만 |
|---|
| 2026.03.20 | ₩10,820 | ₩10,913 | ₩9,886 | ₩10,144 | -6.25% | 7.9만 |
|---|
| 2026.03.19 | ₩10,686 | ₩11,421 | ₩10,459 | ₩11,150 | +4.34% | 4.4만 |
|---|
| 2026.03.18 | ₩11,795 | ₩12,102 | ₩11,381 | ₩11,381 | -3.51% | 3.2만 |
|---|
| 2026.03.17 | ₩11,621 | ₩12,249 | ₩11,541 | ₩12,148 | +4.53% | 4.7만 |
|---|
| 2026.03.16 | ₩11,421 | ₩11,648 | ₩11,194 | ₩11,514 | +0.82% | 8.8만 |
|---|
| 2026.03.13 | ₩12,049 | ₩12,269 | ₩10,793 | ₩10,953 | -9.09% | 10만 |
|---|
| 2026.03.12 | ₩12,209 | ₩12,236 | ₩11,595 | ₩11,831 | -3.10% | 5.5만 |
|---|
| 2026.03.11 | ₩12,449 | ₩12,985 | ₩12,050 | ₩12,651 | +1.62% | 6.6만 |
|---|
| 2026.03.10 | ₩13,184 | ₩13,304 | ₩12,409 | ₩12,603 | -4.41% | 7.9만 |
|---|
| 2026.03.09 | ₩11,715 | ₩12,970 | ₩11,715 | ₩12,890 | +10.03% | 8.6만 |
|---|
| 2026.03.06 | ₩12,570 | ₩12,725 | ₩12,009 | ₩12,182 | -3.08% | 8.1만 |
|---|
| 2026.03.05 | ₩13,919 | ₩14,694 | ₩12,663 | ₩13,348 | -4.10% | 12.6만 |
|---|
| 2026.03.04 | ₩13,358 | ₩14,453 | ₩13,304 | ₩13,928 | +4.27% | 14.3만 |
|---|
| 2026.03.03 | ₩11,341 | ₩12,369 | ₩10,793 | ₩11,986 | +5.69% | 8.5만 |
|---|
| 2026.03.02 | ₩11,114 | ₩13,116 | ₩11,114 | ₩12,890 | +15.99% | 5.4만 |
|---|
| 2026.02.27 | ₩12,329 | ₩12,543 | ₩11,635 | ₩11,955 | -3.03% | 4.4만 |
|---|
| 2026.02.26 | ₩12,329 | ₩13,211 | ₩12,316 | ₩13,163 | +6.76% | 5.3만 |
|---|
| 2026.02.25 | ₩12,449 | ₩12,710 | ₩11,716 | ₩12,554 | +0.84% | 9.7만 |
|---|
| 2026.02.24 | ₩10,579 | ₩11,421 | ₩10,057 | ₩11,293 | +6.74% | 4.9만 |
|---|
| 2026.02.23 | ₩11,675 | ₩11,822 | ₩10,720 | ₩10,808 | -7.43% | 6.2만 |
|---|
| 2026.02.20 | ₩11,955 | ₩12,757 | ₩11,888 | ₩12,208 | +2.11% | 7.6만 |
|---|
| 2026.02.19 | ₩11,554 | ₩12,216 | ₩11,528 | ₩12,062 | +4.39% | 4.4만 |
|---|
| 2026.02.18 | ₩11,768 | ₩12,897 | ₩11,768 | ₩11,929 | +1.36% | 7.2만 |
|---|
| 2026.02.17 | ₩11,782 | ₩12,423 | ₩11,221 | ₩12,035 | +2.15% | 8.5만 |
|---|
| 2026.02.13 | ₩11,100 | ₩12,516 | ₩10,905 | ₩12,196 | +9.87% | 12.9만 |
|---|
| 2026.02.12 | ₩13,371 | ₩13,371 | ₩10,553 | ₩10,726 | -19.78% | 16.3만 |
|---|
| 2026.02.11 | ₩13,238 | ₩13,705 | ₩11,742 | ₩13,064 | -1.31% | 31.8만 |
|---|
| 2026.02.10 | ₩15,802 | ₩16,844 | ₩15,802 | ₩15,959 | +0.99% | 13만 |
|---|
| 2026.02.09 | ₩15,522 | ₩16,966 | ₩15,108 | ₩16,293 | +4.97% | 8.7만 |
|---|
| 2026.02.06 | ₩13,264 | ₩15,361 | ₩13,251 | ₩14,929 | +12.55% | 9.3만 |
|---|
| 2026.02.05 | ₩13,658 | ₩14,039 | ₩11,501 | ₩11,701 | -14.33% | 5.1만 |
|---|
| 2026.02.04 | ₩16,390 | ₩16,390 | ₩13,478 | ₩14,547 | -11.25% | 8.3만 |
|---|
| 2026.02.03 | ₩18,100 | ₩18,100 | ₩16,256 | ₩17,138 | -5.31% | 5.5만 |
|---|
| 2026.02.02 | ₩20,945 | ₩21,052 | ₩17,739 | ₩18,314 | -12.56% | 7.1만 |
|---|
| 2026.01.30 | ₩23,991 | ₩24,752 | ₩22,595 | ₩22,640 | -5.63% | 2.1만 |
|---|
| 2026.01.29 | ₩24,685 | ₩24,765 | ₩22,655 | ₩23,496 | -4.82% | 5만 |
|---|
| 2026.01.28 | ₩25,513 | ₩26,302 | ₩24,552 | ₩24,592 | -3.61% | 6만 |
|---|
| 2026.01.27 | ₩26,769 | ₩26,956 | ₩25,268 | ₩25,326 | -5.39% | 4만 |
|---|
| 2026.01.26 | ₩25,527 | ₩27,023 | ₩25,300 | ₩26,318 | +3.10% | 2.8만 |
|---|
| 2026.01.23 | ₩26,181 | ₩28,051 | ₩26,168 | ₩26,322 | +0.54% | 3.1만 |
|---|
| 2026.01.22 | ₩26,542 | ₩26,896 | ₩25,487 | ₩25,964 | -2.18% | 1.9만 |
|---|
| 2026.01.21 | ₩25,754 | ₩27,036 | ₩25,487 | ₩25,914 | +0.62% | 5.4만 |
|---|
| 2026.01.20 | ₩25,487 | ₩27,030 | ₩25,273 | ₩25,834 | +1.36% | 9.2만 |
|---|
| 2026.01.16 | ₩28,532 | ₩28,652 | ₩26,402 | ₩27,307 | -4.29% | 6.9만 |
|---|
| 2026.01.15 | ₩32,052 | ₩32,540 | ₩28,094 | ₩28,217 | -11.96% | 9.1만 |
|---|
| 2026.01.14 | ₩33,929 | ₩34,049 | ₩31,805 | ₩33,461 | -1.38% | 3.2만 |
|---|
| 2026.01.13 | ₩32,166 | ₩33,728 | ₩32,032 | ₩33,662 | +4.65% | 1.8만 |
|---|
| 2026.01.12 | ₩30,736 | ₩33,374 | ₩30,723 | ₩32,313 | +5.13% | 3.9만 |
|---|
| 2026.01.09 | ₩32,166 | ₩32,500 | ₩30,910 | ₩31,044 | -3.49% | 2.9만 |
|---|
| 2026.01.08 | ₩31,484 | ₩32,132 | ₩30,643 | ₩31,221 | -0.84% | 1.9만 |
|---|
| 2026.01.07 | ₩33,915 | ₩33,915 | ₩31,885 | ₩32,126 | -5.28% | 3.7만 |
|---|
| 2026.01.06 | ₩36,360 | ₩36,360 | ₩32,767 | ₩34,864 | -4.11% | 1.3만 |
|---|
| 2026.01.05 | ₩33,395 | ₩35,745 | ₩32,887 | ₩35,709 | +6.93% | 1.6만 |
|---|
| 2026.01.02 | ₩29,921 | ₩31,412 | ₩29,140 | ₩31,249 | +4.44% | 9.3천 |
|---|
| 2025.12.31 | ₩31,110 | ₩31,297 | ₩30,203 | ₩30,245 | -2.78% | 8.4천 |
|---|
| 2025.12.30 | ₩32,446 | ₩33,194 | ₩31,484 | ₩31,484 | -2.96% | 1.3만 |
|---|
| 2025.12.29 | ₩32,486 | ₩33,495 | ₩32,126 | ₩32,713 | +0.70% | 9.2천 |
|---|
| 2025.12.26 | ₩34,570 | ₩34,570 | ₩33,007 | ₩33,154 | -4.10% | 9.4천 |
|---|
| 2025.12.24 | ₩34,049 | ₩34,476 | ₩33,702 | ₩34,476 | +1.26% | 1.2만 |
|---|
| 2025.12.23 | ₩34,062 | ₩34,704 | ₩32,406 | ₩34,436 | +1.10% | 4만 |
|---|
| 2025.12.22 | ₩36,066 | ₩36,627 | ₩35,198 | ₩35,703 | -1.01% | 4만 |
|---|
| 2025.12.19 | ₩34,343 | ₩36,051 | ₩33,797 | ₩35,091 | +2.18% | 3.3만 |
|---|
| 2025.12.18 | ₩35,719 | ₩36,467 | ₩32,887 | ₩32,887 | -7.93% | 3.1만 |
|---|
| 2025.12.17 | ₩35,225 | ₩37,129 | ₩32,059 | ₩32,139 | -8.76% | 5.6만 |
|---|
| 2025.12.16 | ₩32,763 | ₩34,814 | ₩32,763 | ₩34,143 | +4.21% | 1.2만 |
|---|
| 2025.12.15 | ₩34,479 | ₩34,479 | ₩31,337 | ₩31,858 | -7.60% | 5.4만 |
|---|
| 2025.12.12 | ₩37,763 | ₩37,856 | ₩33,608 | ₩34,436 | -8.81% | 3.4만 |
|---|
| 2025.12.11 | ₩41,730 | ₩41,730 | ₩36,266 | ₩36,722 | -12.00% | 5.9만 |
|---|
| 2025.12.10 | ₩43,814 | ₩45,844 | ₩43,814 | ₩45,149 | +3.05% | 2.6만 |
|---|
| 2025.12.09 | ₩44,014 | ₩47,527 | ₩44,001 | ₩44,976 | +2.19% | 3.5만 |
|---|
| 2025.12.08 | ₩43,343 | ₩46,364 | ₩42,651 | ₩45,334 | +4.59% | 4.9만 |
|---|
| 2025.12.05 | ₩44,153 | ₩44,214 | ₩41,714 | ₩42,557 | -3.62% | 4.8만 |
|---|
| 2025.12.04 | ₩43,653 | ₩46,047 | ₩43,644 | ₩46,020 | +5.42% | 1.5만 |
|---|
| 2025.12.03 | ₩39,058 | ₩44,201 | ₩38,283 | ₩43,828 | +12.21% | 3.3만 |
|---|
| 2025.12.02 | ₩39,145 | ₩40,888 | ₩38,742 | ₩39,053 | -0.24% | 2.2만 |
|---|
| 2025.12.01 | ₩37,509 | ₩37,963 | ₩34,871 | ₩37,360 | -0.40% | 2.4만 |
|---|
| 2025.11.28 | ₩40,634 | ₩41,262 | ₩40,234 | ₩40,708 | +0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩36,814 | ₩40,942 | ₩36,814 | ₩40,696 | +10.54% | 2만 |
|---|
| 2025.11.25 | ₩31,658 | ₩33,795 | ₩29,895 | ₩33,390 | +5.47% | 9.9천 |
|---|
| 2025.11.24 | ₩30,923 | ₩33,103 | ₩30,776 | ₩33,103 | +7.05% | 6.7천 |
|---|
| 2025.11.21 | ₩29,093 | ₩30,295 | ₩28,025 | ₩28,910 | -0.63% | 1.8만 |
|---|
| 2025.11.20 | ₩37,561 | ₩37,561 | ₩27,758 | ₩28,339 | -24.55% | 2.4만 |
|---|
| 2025.11.19 | ₩33,688 | ₩35,839 | ₩33,373 | ₩35,637 | +5.79% | 6.5천 |
|---|