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 | ₩16,472 | ₩16,793 | ₩15,961 | ₩16,633 | +0.97% | 8.5만 |
| 2026.10.08 | ₩16,058 | ₩16,699 | ₩15,457 | ₩16,033 | -0.16% | 21.4만 |
| 2026.10.07 | ₩16,526 | ₩16,967 | ₩16,205 | ₩16,753 | +1.37% | 15만 |
| 2026.10.06 | ₩18,530 | ₩18,904 | ₩17,473 | ₩17,568 | -5.19% | 21.9만 |
| 2026.10.05 | ₩18,396 | ₩18,650 | ₩17,768 | ₩18,261 | -0.73% | 16.8만 |
| 2026.10.02 | ₩18,129 | ₩19,836 | ₩17,755 | ₩17,848 | -1.55% | 21.4만 |
| 2026.10.01 | ₩17,434 | ₩18,169 | ₩17,216 | ₩17,367 | -0.38% | 13.6만 |
| 2026.09.30 | ₩21,108 | ₩21,175 | ₩17,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,808 |
| -15.63% |
| 32.2만 |
| 2026.09.29 | ₩19,825 | ₩19,879 | ₩18,584 | ₩18,973 | -4.30% | 8.2만 |
|---|
| 2026.09.28 | ₩19,598 | ₩20,213 | ₩18,957 | ₩19,057 | -2.76% | 6만 |
|---|
| 2026.09.25 | ₩20,761 | ₩20,854 | ₩19,558 | ₩20,053 | -3.41% | 8.5만 |
|---|
| 2026.09.24 | ₩20,240 | ₩21,509 | ₩20,119 | ₩20,588 | +1.72% | 5.2만 |
|---|
| 2026.09.23 | ₩21,295 | ₩22,578 | ₩21,175 | ₩21,206 | -0.42% | 7만 |
|---|
| 2026.09.22 | ₩21,188 | ₩22,310 | ₩21,161 | ₩21,803 | +2.90% | 7.8만 |
|---|
| 2026.09.21 | ₩22,163 | ₩22,497 | ₩20,902 | ₩21,501 | -2.99% | 16.6만 |
|---|
| 2026.09.18 | ₩18,336 | ₩20,514 | ₩17,648 | ₩20,347 | +10.97% | 28.9만 |
|---|
| 2026.09.17 | ₩17,207 | ₩17,367 | ₩16,112 | ₩17,234 | +0.16% | 25.6만 |
|---|
| 2026.09.16 | ₩17,568 | ₩17,608 | ₩14,789 | ₩15,631 | -11.03% | 30.4만 |
|---|
| 2026.09.15 | ₩17,982 | ₩18,260 | ₩16,165 | ₩17,492 | -2.73% | 17.9만 |
|---|
| 2026.09.14 | ₩18,156 | ₩19,438 | ₩18,156 | ₩18,837 | +3.75% | 7만 |
|---|
| 2026.09.11 | ₩18,650 | ₩19,411 | ₩17,822 | ₩18,222 | -2.29% | 19만 |
|---|
| 2026.09.10 | ₩18,396 | ₩19,492 | ₩18,169 | ₩18,479 | +0.45% | 9.6만 |
|---|
| 2026.09.09 | ₩21,068 | ₩21,108 | ₩19,104 | ₩19,198 | -8.88% | 18.7만 |
|---|
| 2026.09.08 | ₩22,551 | ₩22,551 | ₩19,906 | ₩19,906 | -11.73% | 14.4만 |
|---|
| 2026.09.04 | ₩21,068 | ₩22,457 | ₩20,802 | ₩21,495 | +2.03% | 12.2만 |
|---|
| 2026.09.03 | ₩18,877 | ₩22,578 | ₩18,877 | ₩22,524 | +19.32% | 38.5만 |
|---|
| 2026.09.02 | ₩15,766 | ₩17,060 | ₩15,350 | ₩16,953 | +7.53% | 8.1만 |
|---|
| 2026.09.01 | ₩16,312 | ₩16,886 | ₩15,584 | ₩15,844 | -2.87% | 12.8만 |
|---|
| 2026.08.31 | ₩15,858 | ₩16,472 | ₩15,029 | ₩16,312 | +2.86% | 8.5만 |
|---|
| 2026.08.28 | ₩17,862 | ₩18,102 | ₩16,085 | ₩16,125 | -9.72% | 12.1만 |
|---|
| 2026.08.27 | ₩18,169 | ₩18,596 | ₩17,267 | ₩17,875 | -1.62% | 9.7만 |
|---|
| 2026.08.26 | ₩18,156 | ₩18,596 | ₩17,461 | ₩17,488 | -3.68% | 7.5만 |
|---|
| 2026.08.25 | ₩15,925 | ₩18,810 | ₩15,925 | ₩18,677 | +17.28% | 21.4만 |
|---|
| 2026.08.24 | ₩17,234 | ₩17,848 | ₩15,947 | ₩16,138 | -6.36% | 9만 |
|---|
| 2026.08.21 | ₩15,417 | ₩18,015 | ₩14,963 | ₩17,594 | +14.12% | 38.6만 |
|---|
| 2026.08.20 | ₩15,577 | ₩15,577 | ₩13,409 | ₩13,804 | -11.38% | 18.2만 |
|---|
| 2026.08.19 | ₩13,146 | ₩15,029 | ₩13,091 | ₩13,997 | +6.47% | 18.4만 |
|---|
| 2026.08.18 | ₩13,346 | ₩13,655 | ₩12,812 | ₩12,820 | -3.94% | 9.7만 |
|---|
| 2026.08.17 | ₩13,907 | ₩14,408 | ₩13,560 | ₩14,232 | +2.33% | 5만 |
|---|
| 2026.08.14 | ₩14,776 | ₩14,864 | ₩14,017 | ₩14,035 | -5.01% | 10.5만 |
|---|
| 2026.08.13 | ₩14,522 | ₩15,497 | ₩14,428 | ₩15,207 | +4.72% | 13.7만 |
|---|
| 2026.08.12 | ₩14,468 | ₩14,575 | ₩13,528 | ₩13,943 | -3.63% | 7.5만 |
|---|
| 2026.08.11 | ₩13,894 | ₩13,921 | ₩13,346 | ₩13,771 | -0.88% | 8.3만 |
|---|
| 2026.08.10 | ₩13,506 | ₩13,894 | ₩13,266 | ₩13,818 | +2.30% | 7.9만 |
|---|
| 2026.08.07 | ₩13,413 | ₩14,108 | ₩13,239 | ₩13,464 | +0.38% | 19.1만 |
|---|
| 2026.08.06 | ₩12,692 | ₩13,293 | ₩12,611 | ₩12,778 | +0.68% | 13.9만 |
|---|
| 2026.08.05 | ₩13,653 | ₩14,094 | ₩13,253 | ₩13,386 | -1.96% | 7.6만 |
|---|
| 2026.08.04 | ₩13,333 | ₩14,105 | ₩12,665 | ₩13,592 | +1.94% | 20.9만 |
|---|
| 2026.08.03 | ₩11,636 | ₩13,239 | ₩11,356 | ₩12,712 | +9.24% | 30.8만 |
|---|
| 2026.07.31 | ₩11,703 | ₩12,358 | ₩10,955 | ₩11,676 | -0.23% | 17.2만 |
|---|
| 2026.07.30 | ₩12,705 | ₩12,985 | ₩11,569 | ₩11,690 | -7.99% | 27.9만 |
|---|
| 2026.07.29 | ₩13,373 | ₩13,600 | ₩12,335 | ₩12,549 | -6.16% | 13만 |
|---|
| 2026.07.28 | ₩13,413 | ₩13,774 | ₩12,157 | ₩13,494 | +0.61% | 8.2만 |
|---|
| 2026.07.27 | ₩14,882 | ₩15,470 | ₩13,667 | ₩14,349 | -3.58% | 10.1만 |
|---|
| 2026.07.24 | ₩15,697 | ₩15,791 | ₩13,600 | ₩14,173 | -9.71% | 11.6만 |
|---|
| 2026.07.23 | ₩16,285 | ₩17,047 | ₩15,591 | ₩16,329 | +0.27% | 4.2만 |
|---|
| 2026.07.22 | ₩17,381 | ₩18,075 | ₩17,220 | ₩17,297 | -0.48% | 5.5만 |
|---|
| 2026.07.21 | ₩16,793 | ₩18,463 | ₩16,739 | ₩17,959 | +6.95% | 11.2만 |
|---|
| 2026.07.20 | ₩16,619 | ₩16,619 | ₩15,524 | ₩15,684 | -5.63% | 5.5만 |
|---|
| 2026.07.17 | ₩16,339 | ₩17,294 | ₩14,929 | ₩15,884 | -2.78% | 10.8만 |
|---|
| 2026.07.16 | ₩21,001 | ₩21,108 | ₩17,955 | ₩17,991 | -14.33% | 14만 |
|---|
| 2026.07.15 | ₩21,375 | ₩21,883 | ₩20,367 | ₩21,513 | +0.64% | 11.5만 |
|---|
| 2026.07.14 | ₩20,093 | ₩20,846 | ₩19,318 | ₩20,747 | +3.26% | 10.2만 |
|---|
| 2026.07.13 | ₩19,825 | ₩20,841 | ₩19,251 | ₩19,558 | -1.35% | 7.9만 |
|---|
| 2026.07.10 | ₩23,072 | ₩23,072 | ₩19,251 | ₩20,333 | -11.87% | 17.2만 |
|---|
| 2026.07.09 | ₩20,453 | ₩22,368 | ₩20,266 | ₩21,491 | +5.08% | 13.3만 |
|---|
| 2026.07.08 | ₩19,932 | ₩21,121 | ₩19,304 | ₩20,921 | +4.96% | 15.7만 |
|---|
| 2026.07.07 | ₩21,803 | ₩22,471 | ₩20,580 | ₩20,654 | -5.27% | 15.4만 |
|---|
| 2026.07.06 | ₩20,340 | ₩22,831 | ₩20,106 | ₩22,479 | +10.52% | 25.4만 |
|---|
| 2026.07.02 | ₩20,854 | ₩23,266 | ₩20,146 | ₩20,717 | -0.66% | 36.7만 |
|---|
| 2026.07.01 | ₩16,900 | ₩19,532 | ₩16,813 | ₩19,282 | +14.09% | 16.2만 |
|---|
| 2026.06.30 | ₩17,260 | ₩17,434 | ₩16,339 | ₩16,512 | -4.33% | 10.8만 |
|---|
| 2026.06.29 | ₩16,606 | ₩17,341 | ₩15,878 | ₩17,023 | +2.51% | 7.2만 |
|---|
| 2026.06.26 | ₩14,281 | ₩16,165 | ₩14,281 | ₩16,055 | +12.42% | 11.7만 |
|---|
| 2026.06.25 | ₩16,112 | ₩16,205 | ₩14,215 | ₩14,400 | -10.62% | 15.9만 |
|---|
| 2026.06.24 | ₩17,488 | ₩17,942 | ₩15,363 | ₩15,617 | -10.70% | 20.4만 |
|---|
| 2026.06.23 | ₩17,154 | ₩18,637 | ₩17,033 | ₩17,688 | +3.12% | 30만 |
|---|
| 2026.06.22 | ₩19,505 | ₩21,008 | ₩18,530 | ₩18,628 | -4.49% | 30만 |
|---|
| 2026.06.18 | ₩19,465 | ₩19,919 | ₩17,928 | ₩19,532 | +0.34% | 34.2만 |
|---|
| 2026.06.17 | ₩15,564 | ₩20,313 | ₩15,564 | ₩18,518 | +18.98% | 64.2만 |
|---|
| 2026.06.16 | ₩17,007 | ₩17,461 | ₩15,096 | ₩15,751 | -7.38% | 22.8만 |
|---|
| 2026.06.15 | ₩16,526 | ₩17,100 | ₩16,085 | ₩16,285 | -1.46% | 29.8만 |
|---|
| 2026.06.12 | ₩14,682 | ₩15,570 | ₩13,840 | ₩14,722 | +0.27% | 23.2만 |
|---|
| 2026.06.11 | ₩12,925 | ₩14,816 | ₩12,545 | ₩14,442 | +11.73% | 37.8만 |
|---|
| 2026.06.10 | ₩12,117 | ₩14,108 | ₩12,117 | ₩12,708 | +4.87% | 25.8만 |
|---|
| 2026.06.09 | ₩12,558 | ₩13,205 | ₩10,587 | ₩11,963 | -4.73% | 35.7만 |
|---|
| 2026.06.08 | ₩12,144 | ₩12,491 | ₩11,743 | ₩12,343 | +1.64% | 25.4만 |
|---|
| 2026.06.05 | ₩12,892 | ₩13,059 | ₩10,741 | ₩11,645 | -9.67% | 53.3만 |
|---|
| 2026.06.04 | ₩11,943 | ₩13,481 | ₩11,837 | ₩13,418 | +12.35% | 33.5만 |
|---|
| 2026.06.03 | ₩13,039 | ₩13,039 | ₩11,716 | ₩11,823 | -9.32% | 22.5만 |
|---|
| 2026.06.02 | ₩13,693 | ₩13,854 | ₩12,864 | ₩13,453 | -1.76% | 21.5만 |
|---|
| 2026.06.01 | ₩14,068 | ₩14,802 | ₩12,631 | ₩14,304 | +1.68% | 56.6만 |
|---|
| 2026.05.29 | ₩13,012 | ₩15,497 | ₩12,545 | ₩15,497 | +19.10% | 71.7만 |
|---|
| 2026.05.28 | ₩10,006 | ₩12,671 | ₩9,619 | ₩12,635 | +26.28% | 47.5만 |
|---|
| 2026.05.27 | ₩9,712 | ₩10,434 | ₩9,619 | ₩10,320 | +6.26% | 19.6만 |
|---|
| 2026.05.26 | ₩9,939 | ₩10,263 | ₩9,619 | ₩9,789 | -1.52% | 10.3만 |
|---|
| 2026.05.22 | ₩10,340 | ₩10,407 | ₩9,552 | ₩9,660 | -6.58% | 20만 |
|---|
| 2026.05.21 | ₩10,127 | ₩10,514 | ₩9,980 | ₩10,310 | +1.81% | 10.7만 |
|---|
| 2026.05.20 | ₩10,060 | ₩10,387 | ₩9,726 | ₩10,263 | +2.02% | 17.6만 |
|---|
| 2026.05.19 | ₩10,247 | ₩10,247 | ₩9,585 | ₩9,843 | -3.94% | 21만 |
|---|
| 2026.05.18 | ₩10,340 | ₩11,422 | ₩10,220 | ₩10,674 | +3.23% | 24.2만 |
|---|
| 2026.05.15 | ₩11,075 | ₩11,075 | ₩10,502 | ₩10,674 | -3.62% | 20.7만 |
|---|
| 2026.05.14 | ₩10,514 | ₩12,049 | ₩10,207 | ₩11,732 | +11.59% | 28.3만 |
|---|
| 2026.05.13 | ₩10,634 | ₩10,861 | ₩10,287 | ₩10,648 | +0.13% | 13.9만 |
|---|
| 2026.05.12 | ₩11,369 | ₩11,462 | ₩10,567 | ₩11,048 | -2.82% | 35만 |
|---|
| 2026.05.11 | ₩10,714 | ₩11,877 | ₩10,167 | ₩11,810 | +10.22% | 30.6만 |
|---|
| 2026.05.08 | ₩10,554 | ₩10,794 | ₩9,993 | ₩10,768 | +2.03% | 19.1만 |
|---|
| 2026.05.07 | ₩11,369 | ₩11,369 | ₩10,367 | ₩10,594 | -6.82% | 37.1만 |
|---|
| 2026.05.06 | ₩11,088 | ₩11,478 | ₩10,581 | ₩11,390 | +2.72% | 26.7만 |
|---|
| 2026.05.05 | ₩10,928 | ₩11,182 | ₩10,674 | ₩10,835 | -0.86% | 28만 |
|---|
| 2026.05.04 | ₩10,207 | ₩11,140 | ₩10,207 | ₩10,714 | +4.97% | 37.9만 |
|---|
| 2026.05.01 | ₩9,993 | ₩10,340 | ₩9,779 | ₩9,939 | -0.53% | 39.5만 |
|---|
| 2026.04.30 | ₩9,285 | ₩9,949 | ₩9,231 | ₩9,739 | +4.89% | 33.4만 |
|---|
| 2026.04.29 | ₩9,512 | ₩9,980 | ₩8,911 | ₩9,312 | -2.11% | 104.8만 |
|---|
| 2026.04.28 | ₩12,571 | ₩12,959 | ₩12,317 | ₩12,638 | +0.53% | 49.5만 |
|---|
| 2026.04.27 | ₩13,373 | ₩13,760 | ₩12,959 | ₩13,266 | -0.80% | 25만 |
|---|
| 2026.04.24 | ₩13,547 | ₩13,556 | ₩12,919 | ₩13,492 | -0.40% | 23.2만 |
|---|
| 2026.04.23 | ₩14,121 | ₩14,468 | ₩12,504 | ₩13,119 | -7.10% | 34.8만 |
|---|
| 2026.04.22 | ₩15,096 | ₩15,257 | ₩14,468 | ₩14,789 | -2.04% | 21.1만 |
|---|
| 2026.04.21 | ₩15,704 | ₩15,804 | ₩14,068 | ₩14,112 | -10.14% | 41만 |
|---|
| 2026.04.20 | ₩15,203 | ₩16,190 | ₩14,749 | ₩15,791 | +3.87% | 26.8만 |
|---|
| 2026.04.17 | ₩15,444 | ₩16,480 | ₩15,310 | ₩15,644 | +1.30% | 49.4만 |
|---|
| 2026.04.16 | ₩15,070 | ₩15,096 | ₩13,426 | ₩14,348 | -4.79% | 49.5만 |
|---|
| 2026.04.15 | ₩13,313 | ₩14,589 | ₩12,798 | ₩14,548 | +9.28% | 71.3만 |
|---|
| 2026.04.14 | ₩11,008 | ₩12,077 | ₩11,008 | ₩12,050 | +9.47% | 41.7만 |
|---|
| 2026.04.13 | ₩9,018 | ₩9,993 | ₩8,938 | ₩9,957 | +10.41% | 21.8만 |
|---|
| 2026.04.10 | ₩9,552 | ₩9,738 | ₩9,084 | ₩9,312 | -2.52% | 9.1만 |
|---|
| 2026.04.09 | ₩10,046 | ₩10,167 | ₩9,243 | ₩9,581 | -4.63% | 10.6만 |
|---|
| 2026.04.08 | ₩11,476 | ₩11,596 | ₩9,939 | ₩10,086 | -12.11% | 20.8만 |
|---|
| 2026.04.07 | ₩9,071 | ₩9,493 | ₩8,684 | ₩9,468 | +4.37% | 10.1만 |
|---|
| 2026.04.06 | ₩9,445 | ₩9,775 | ₩9,285 | ₩9,497 | +0.55% | 8만 |
|---|
| 2026.04.02 | ₩8,791 | ₩9,432 | ₩8,410 | ₩9,285 | +5.62% | 11.5만 |
|---|
| 2026.04.01 | ₩9,973 | ₩9,973 | ₩9,378 | ₩9,632 | -3.42% | 8.8만 |
|---|
| 2026.03.31 | ₩8,510 | ₩9,425 | ₩8,403 | ₩9,413 | +10.61% | 10만 |
|---|
| 2026.03.30 | ₩8,817 | ₩9,058 | ₩7,989 | ₩8,364 | -5.14% | 6.1만 |
|---|
| 2026.03.27 | ₩9,325 | ₩9,392 | ₩8,577 | ₩8,597 | -7.81% | 7.3만 |
|---|
| 2026.03.26 | ₩10,020 | ₩10,646 | ₩9,659 | ₩9,806 | -2.13% | 7.1만 |
|---|
| 2026.03.25 | ₩10,320 | ₩10,995 | ₩10,320 | ₩10,447 | +1.23% | 5.8만 |
|---|
| 2026.03.24 | ₩10,113 | ₩10,220 | ₩9,405 | ₩9,493 | -6.13% | 7만 |
|---|
| 2026.03.23 | ₩10,460 | ₩10,888 | ₩10,314 | ₩10,567 | +1.02% | 5.5만 |
|---|
| 2026.03.20 | ₩10,821 | ₩10,915 | ₩9,887 | ₩10,145 | -6.25% | 7.9만 |
|---|
| 2026.03.19 | ₩10,688 | ₩11,422 | ₩10,460 | ₩11,151 | +4.34% | 4.4만 |
|---|
| 2026.03.18 | ₩11,796 | ₩12,104 | ₩11,382 | ₩11,382 | -3.51% | 3.2만 |
|---|
| 2026.03.17 | ₩11,623 | ₩12,251 | ₩11,543 | ₩12,149 | +4.53% | 4.7만 |
|---|
| 2026.03.16 | ₩11,422 | ₩11,649 | ₩11,195 | ₩11,516 | +0.82% | 8.8만 |
|---|
| 2026.03.13 | ₩12,050 | ₩12,271 | ₩10,794 | ₩10,955 | -9.09% | 10만 |
|---|
| 2026.03.12 | ₩12,211 | ₩12,237 | ₩11,596 | ₩11,833 | -3.10% | 5.5만 |
|---|
| 2026.03.11 | ₩12,451 | ₩12,987 | ₩12,052 | ₩12,653 | +1.62% | 6.6만 |
|---|
| 2026.03.10 | ₩13,186 | ₩13,306 | ₩12,411 | ₩12,605 | -4.41% | 7.9만 |
|---|
| 2026.03.09 | ₩11,716 | ₩12,972 | ₩11,716 | ₩12,892 | +10.03% | 8.6만 |
|---|
| 2026.03.06 | ₩12,571 | ₩12,726 | ₩12,010 | ₩12,184 | -3.08% | 8.1만 |
|---|
| 2026.03.05 | ₩13,921 | ₩14,695 | ₩12,665 | ₩13,350 | -4.10% | 12.6만 |
|---|
| 2026.03.04 | ₩13,360 | ₩14,455 | ₩13,306 | ₩13,930 | +4.27% | 14.3만 |
|---|
| 2026.03.03 | ₩11,342 | ₩12,371 | ₩10,794 | ₩11,987 | +5.69% | 8.5만 |
|---|
| 2026.03.02 | ₩11,115 | ₩13,118 | ₩11,115 | ₩12,892 | +15.99% | 5.4만 |
|---|
| 2026.02.27 | ₩12,331 | ₩12,545 | ₩11,636 | ₩11,957 | -3.03% | 4.4만 |
|---|
| 2026.02.26 | ₩12,331 | ₩13,213 | ₩12,317 | ₩13,164 | +6.76% | 5.3만 |
|---|
| 2026.02.25 | ₩12,451 | ₩12,712 | ₩11,718 | ₩12,555 | +0.84% | 9.7만 |
|---|
| 2026.02.24 | ₩10,581 | ₩11,422 | ₩10,058 | ₩11,294 | +6.74% | 4.9만 |
|---|
| 2026.02.23 | ₩11,676 | ₩11,823 | ₩10,721 | ₩10,809 | -7.43% | 6.2만 |
|---|
| 2026.02.20 | ₩11,957 | ₩12,758 | ₩11,890 | ₩12,209 | +2.11% | 7.6만 |
|---|
| 2026.02.19 | ₩11,556 | ₩12,217 | ₩11,529 | ₩12,064 | +4.39% | 4.4만 |
|---|
| 2026.02.18 | ₩11,770 | ₩12,899 | ₩11,770 | ₩11,930 | +1.36% | 7.2만 |
|---|
| 2026.02.17 | ₩11,783 | ₩12,424 | ₩11,222 | ₩12,037 | +2.15% | 8.5만 |
|---|
| 2026.02.13 | ₩11,102 | ₩12,518 | ₩10,907 | ₩12,197 | +9.87% | 12.9만 |
|---|
| 2026.02.12 | ₩13,373 | ₩13,373 | ₩10,554 | ₩10,728 | -19.78% | 16.3만 |
|---|
| 2026.02.11 | ₩13,239 | ₩13,707 | ₩11,743 | ₩13,066 | -1.31% | 31.8만 |
|---|
| 2026.02.10 | ₩15,804 | ₩16,846 | ₩15,804 | ₩15,961 | +0.99% | 13만 |
|---|
| 2026.02.09 | ₩15,524 | ₩16,968 | ₩15,110 | ₩16,295 | +4.97% | 8.7만 |
|---|
| 2026.02.06 | ₩13,266 | ₩15,363 | ₩13,253 | ₩14,931 | +12.55% | 9.3만 |
|---|
| 2026.02.05 | ₩13,660 | ₩14,041 | ₩11,503 | ₩11,703 | -14.33% | 5.1만 |
|---|
| 2026.02.04 | ₩16,392 | ₩16,392 | ₩13,480 | ₩14,548 | -11.25% | 8.3만 |
|---|
| 2026.02.03 | ₩18,102 | ₩18,102 | ₩16,259 | ₩17,140 | -5.31% | 5.5만 |
|---|
| 2026.02.02 | ₩20,948 | ₩21,055 | ₩17,741 | ₩18,316 | -12.56% | 7.1만 |
|---|
| 2026.01.30 | ₩23,994 | ₩24,755 | ₩22,598 | ₩22,643 | -5.63% | 2.1만 |
|---|
| 2026.01.29 | ₩24,688 | ₩24,769 | ₩22,658 | ₩23,499 | -4.82% | 5만 |
|---|
| 2026.01.28 | ₩25,517 | ₩26,305 | ₩24,555 | ₩24,595 | -3.61% | 6만 |
|---|
| 2026.01.27 | ₩26,772 | ₩26,959 | ₩25,271 | ₩25,330 | -5.39% | 4만 |
|---|
| 2026.01.26 | ₩25,530 | ₩27,026 | ₩25,303 | ₩26,321 | +3.10% | 2.8만 |
|---|
| 2026.01.23 | ₩26,185 | ₩28,055 | ₩26,171 | ₩26,325 | +0.54% | 3.1만 |
|---|
| 2026.01.22 | ₩26,545 | ₩26,899 | ₩25,490 | ₩25,967 | -2.18% | 1.9만 |
|---|
| 2026.01.21 | ₩25,757 | ₩27,040 | ₩25,490 | ₩25,917 | +0.62% | 5.4만 |
|---|
| 2026.01.20 | ₩25,490 | ₩27,033 | ₩25,276 | ₩25,837 | +1.36% | 9.2만 |
|---|
| 2026.01.16 | ₩28,536 | ₩28,656 | ₩26,405 | ₩27,311 | -4.29% | 6.9만 |
|---|
| 2026.01.15 | ₩32,056 | ₩32,544 | ₩28,098 | ₩28,221 | -11.96% | 9.1만 |
|---|
| 2026.01.14 | ₩33,933 | ₩34,053 | ₩31,809 | ₩33,466 | -1.38% | 3.2만 |
|---|
| 2026.01.13 | ₩32,170 | ₩33,733 | ₩32,036 | ₩33,666 | +4.65% | 1.8만 |
|---|
| 2026.01.12 | ₩30,740 | ₩33,379 | ₩30,727 | ₩32,317 | +5.13% | 3.9만 |
|---|
| 2026.01.09 | ₩32,170 | ₩32,504 | ₩30,914 | ₩31,047 | -3.49% | 2.9만 |
|---|
| 2026.01.08 | ₩31,488 | ₩32,136 | ₩30,647 | ₩31,225 | -0.84% | 1.9만 |
|---|
| 2026.01.07 | ₩33,920 | ₩33,920 | ₩31,889 | ₩32,130 | -5.28% | 3.7만 |
|---|
| 2026.01.06 | ₩36,365 | ₩36,365 | ₩32,771 | ₩34,868 | -4.11% | 1.3만 |
|---|
| 2026.01.05 | ₩33,399 | ₩35,750 | ₩32,891 | ₩35,714 | +6.93% | 1.6만 |
|---|
| 2026.01.02 | ₩29,925 | ₩31,416 | ₩29,144 | ₩31,253 | +4.44% | 9.3천 |
|---|
| 2025.12.31 | ₩31,114 | ₩31,301 | ₩30,207 | ₩30,249 | -2.78% | 8.4천 |
|---|
| 2025.12.30 | ₩32,450 | ₩33,198 | ₩31,488 | ₩31,488 | -2.96% | 1.3만 |
|---|
| 2025.12.29 | ₩32,490 | ₩33,499 | ₩32,130 | ₩32,717 | +0.70% | 9.2천 |
|---|
| 2025.12.26 | ₩34,574 | ₩34,574 | ₩33,011 | ₩33,158 | -4.10% | 9.4천 |
|---|
| 2025.12.24 | ₩34,053 | ₩34,481 | ₩33,706 | ₩34,481 | +1.26% | 1.2만 |
|---|
| 2025.12.23 | ₩34,067 | ₩34,708 | ₩32,410 | ₩34,441 | +1.10% | 4만 |
|---|
| 2025.12.22 | ₩36,071 | ₩36,632 | ₩35,202 | ₩35,707 | -1.01% | 4만 |
|---|
| 2025.12.19 | ₩34,347 | ₩36,056 | ₩33,801 | ₩35,095 | +2.18% | 3.3만 |
|---|
| 2025.12.18 | ₩35,723 | ₩36,471 | ₩32,891 | ₩32,891 | -7.93% | 3.1만 |
|---|
| 2025.12.17 | ₩35,229 | ₩37,134 | ₩32,063 | ₩32,143 | -8.76% | 5.6만 |
|---|
| 2025.12.16 | ₩32,767 | ₩34,819 | ₩32,767 | ₩34,147 | +4.21% | 1.2만 |
|---|
| 2025.12.15 | ₩34,484 | ₩34,484 | ₩31,341 | ₩31,862 | -7.60% | 5.4만 |
|---|
| 2025.12.12 | ₩37,767 | ₩37,861 | ₩33,613 | ₩34,441 | -8.81% | 3.4만 |
|---|
| 2025.12.11 | ₩41,735 | ₩41,735 | ₩36,271 | ₩36,727 | -12.00% | 5.9만 |
|---|
| 2025.12.10 | ₩43,819 | ₩45,850 | ₩43,819 | ₩45,155 | +3.05% | 2.6만 |
|---|
| 2025.12.09 | ₩44,020 | ₩47,533 | ₩44,006 | ₩44,981 | +2.19% | 3.5만 |
|---|
| 2025.12.08 | ₩43,349 | ₩46,369 | ₩42,657 | ₩45,339 | +4.59% | 4.9만 |
|---|
| 2025.12.05 | ₩44,158 | ₩44,220 | ₩41,719 | ₩42,562 | -3.62% | 4.8만 |
|---|
| 2025.12.04 | ₩43,659 | ₩46,053 | ₩43,649 | ₩46,026 | +5.42% | 1.5만 |
|---|
| 2025.12.03 | ₩39,063 | ₩44,207 | ₩38,288 | ₩43,834 | +12.21% | 3.3만 |
|---|
| 2025.12.02 | ₩39,150 | ₩40,893 | ₩38,747 | ₩39,058 | -0.24% | 2.2만 |
|---|
| 2025.12.01 | ₩37,513 | ₩37,968 | ₩34,875 | ₩37,365 | -0.40% | 2.4만 |
|---|
| 2025.11.28 | ₩40,640 | ₩41,267 | ₩40,239 | ₩40,713 | +0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩36,819 | ₩40,947 | ₩36,819 | ₩40,701 | +10.54% | 2만 |
|---|
| 2025.11.25 | ₩31,662 | ₩33,800 | ₩29,899 | ₩33,395 | +5.47% | 9.9천 |
|---|
| 2025.11.24 | ₩30,927 | ₩33,108 | ₩30,780 | ₩33,108 | +7.05% | 6.7천 |
|---|
| 2025.11.21 | ₩29,097 | ₩30,299 | ₩28,028 | ₩28,914 | -0.63% | 1.8만 |
|---|
| 2025.11.20 | ₩37,566 | ₩37,566 | ₩27,761 | ₩28,342 | -24.55% | 2.4만 |
|---|
| 2025.11.19 | ₩33,693 | ₩35,844 | ₩33,377 | ₩35,642 | +5.79% | 6.5천 |
|---|