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 | ₩16,473 | ₩16,794 | ₩15,962 | ₩16,634 | +0.97% | 8.5만 |
| 2026.10.08 | ₩16,059 | ₩16,701 | ₩15,458 | ₩16,034 | -0.16% | 21.4만 |
| 2026.10.07 | ₩16,527 | ₩16,968 | ₩16,206 | ₩16,754 | +1.37% | 15만 |
| 2026.10.06 | ₩18,531 | ₩18,905 | ₩17,474 | ₩17,569 | -5.19% | 21.9만 |
| 2026.10.05 | ₩18,397 | ₩18,651 | ₩17,769 | ₩18,262 | -0.73% | 16.8만 |
| 2026.10.02 | ₩18,130 | ₩19,838 | ₩17,756 | ₩17,850 | -1.55% | 21.4만 |
| 2026.10.01 | ₩17,435 | ₩18,170 | ₩17,218 | ₩17,369 | -0.38% | 13.6만 |
| 2026.09.30 | ₩21,110 | ₩21,176 | ₩17,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,810 |
| -15.63% |
| 32.2만 |
| 2026.09.29 | ₩19,827 | ₩19,880 | ₩18,586 | ₩18,975 | -4.30% | 8.2만 |
|---|
| 2026.09.28 | ₩19,600 | ₩20,214 | ₩18,959 | ₩19,059 | -2.76% | 6만 |
|---|
| 2026.09.25 | ₩20,762 | ₩20,856 | ₩19,560 | ₩20,054 | -3.41% | 8.5만 |
|---|
| 2026.09.24 | ₩20,241 | ₩21,510 | ₩20,121 | ₩20,590 | +1.72% | 5.2만 |
|---|
| 2026.09.23 | ₩21,297 | ₩22,579 | ₩21,176 | ₩21,207 | -0.42% | 7만 |
|---|
| 2026.09.22 | ₩21,190 | ₩22,312 | ₩21,163 | ₩21,804 | +2.90% | 7.8만 |
|---|
| 2026.09.21 | ₩22,165 | ₩22,499 | ₩20,904 | ₩21,502 | -2.99% | 16.6만 |
|---|
| 2026.09.18 | ₩18,337 | ₩20,515 | ₩17,649 | ₩20,348 | +10.97% | 28.9만 |
|---|
| 2026.09.17 | ₩17,208 | ₩17,369 | ₩16,113 | ₩17,235 | +0.16% | 25.6만 |
|---|
| 2026.09.16 | ₩17,569 | ₩17,609 | ₩14,790 | ₩15,632 | -11.03% | 30.4만 |
|---|
| 2026.09.15 | ₩17,983 | ₩18,261 | ₩16,166 | ₩17,493 | -2.73% | 17.9만 |
|---|
| 2026.09.14 | ₩18,157 | ₩19,440 | ₩18,157 | ₩18,838 | +3.75% | 7만 |
|---|
| 2026.09.11 | ₩18,651 | ₩19,413 | ₩17,823 | ₩18,224 | -2.29% | 19만 |
|---|
| 2026.09.10 | ₩18,397 | ₩19,493 | ₩18,170 | ₩18,480 | +0.45% | 9.6만 |
|---|
| 2026.09.09 | ₩21,070 | ₩21,110 | ₩19,106 | ₩19,199 | -8.88% | 18.7만 |
|---|
| 2026.09.08 | ₩22,553 | ₩22,553 | ₩19,907 | ₩19,907 | -11.73% | 14.4만 |
|---|
| 2026.09.04 | ₩21,070 | ₩22,459 | ₩20,804 | ₩21,497 | +2.03% | 12.2만 |
|---|
| 2026.09.03 | ₩18,878 | ₩22,579 | ₩18,878 | ₩22,526 | +19.32% | 38.5만 |
|---|
| 2026.09.02 | ₩15,767 | ₩17,061 | ₩15,351 | ₩16,954 | +7.53% | 8.1만 |
|---|
| 2026.09.01 | ₩16,313 | ₩16,888 | ₩15,585 | ₩15,846 | -2.87% | 12.8만 |
|---|
| 2026.08.31 | ₩15,859 | ₩16,473 | ₩15,031 | ₩16,313 | +2.86% | 8.5만 |
|---|
| 2026.08.28 | ₩17,863 | ₩18,103 | ₩16,086 | ₩16,126 | -9.72% | 12.1만 |
|---|
| 2026.08.27 | ₩18,170 | ₩18,598 | ₩17,268 | ₩17,876 | -1.62% | 9.7만 |
|---|
| 2026.08.26 | ₩18,157 | ₩18,598 | ₩17,462 | ₩17,489 | -3.68% | 7.5만 |
|---|
| 2026.08.25 | ₩15,926 | ₩18,812 | ₩15,926 | ₩18,678 | +17.28% | 21.4만 |
|---|
| 2026.08.24 | ₩17,235 | ₩17,850 | ₩15,948 | ₩16,139 | -6.36% | 9만 |
|---|
| 2026.08.21 | ₩15,418 | ₩18,017 | ₩14,964 | ₩17,596 | +14.12% | 38.6만 |
|---|
| 2026.08.20 | ₩15,578 | ₩15,578 | ₩13,410 | ₩13,805 | -11.38% | 18.2만 |
|---|
| 2026.08.19 | ₩13,147 | ₩15,031 | ₩13,092 | ₩13,998 | +6.47% | 18.4만 |
|---|
| 2026.08.18 | ₩13,347 | ₩13,656 | ₩12,813 | ₩12,821 | -3.94% | 9.7만 |
|---|
| 2026.08.17 | ₩13,908 | ₩14,409 | ₩13,561 | ₩14,233 | +2.33% | 5만 |
|---|
| 2026.08.14 | ₩14,777 | ₩14,865 | ₩14,018 | ₩14,037 | -5.01% | 10.5만 |
|---|
| 2026.08.13 | ₩14,523 | ₩15,498 | ₩14,429 | ₩15,208 | +4.72% | 13.7만 |
|---|
| 2026.08.12 | ₩14,469 | ₩14,576 | ₩13,529 | ₩13,944 | -3.63% | 7.5만 |
|---|
| 2026.08.11 | ₩13,895 | ₩13,922 | ₩13,347 | ₩13,772 | -0.88% | 8.3만 |
|---|
| 2026.08.10 | ₩13,507 | ₩13,895 | ₩13,267 | ₩13,819 | +2.30% | 7.9만 |
|---|
| 2026.08.07 | ₩13,414 | ₩14,109 | ₩13,240 | ₩13,465 | +0.38% | 19.1만 |
|---|
| 2026.08.06 | ₩12,692 | ₩13,294 | ₩12,612 | ₩12,779 | +0.68% | 13.9만 |
|---|
| 2026.08.05 | ₩13,654 | ₩14,095 | ₩13,254 | ₩13,387 | -1.96% | 7.6만 |
|---|
| 2026.08.04 | ₩13,334 | ₩14,106 | ₩12,666 | ₩13,593 | +1.94% | 20.9만 |
|---|
| 2026.08.03 | ₩11,637 | ₩13,240 | ₩11,356 | ₩12,713 | +9.24% | 30.8만 |
|---|
| 2026.07.31 | ₩11,704 | ₩12,358 | ₩10,956 | ₩11,677 | -0.23% | 17.2만 |
|---|
| 2026.07.30 | ₩12,706 | ₩12,986 | ₩11,570 | ₩11,690 | -7.99% | 27.9만 |
|---|
| 2026.07.29 | ₩13,374 | ₩13,601 | ₩12,336 | ₩12,550 | -6.16% | 13만 |
|---|
| 2026.07.28 | ₩13,414 | ₩13,775 | ₩12,158 | ₩13,495 | +0.61% | 8.2만 |
|---|
| 2026.07.27 | ₩14,884 | ₩15,471 | ₩13,668 | ₩14,351 | -3.58% | 10.1만 |
|---|
| 2026.07.24 | ₩15,699 | ₩15,792 | ₩13,601 | ₩14,174 | -9.71% | 11.6만 |
|---|
| 2026.07.23 | ₩16,286 | ₩17,048 | ₩15,592 | ₩16,331 | +0.27% | 4.2만 |
|---|
| 2026.07.22 | ₩17,382 | ₩18,077 | ₩17,222 | ₩17,298 | -0.48% | 5.5만 |
|---|
| 2026.07.21 | ₩16,794 | ₩18,464 | ₩16,741 | ₩17,961 | +6.95% | 11.2만 |
|---|
| 2026.07.20 | ₩16,620 | ₩16,620 | ₩15,525 | ₩15,685 | -5.63% | 5.5만 |
|---|
| 2026.07.17 | ₩16,340 | ₩17,295 | ₩14,930 | ₩15,886 | -2.78% | 10.8만 |
|---|
| 2026.07.16 | ₩21,003 | ₩21,110 | ₩17,957 | ₩17,993 | -14.33% | 14만 |
|---|
| 2026.07.15 | ₩21,377 | ₩21,884 | ₩20,368 | ₩21,514 | +0.64% | 11.5만 |
|---|
| 2026.07.14 | ₩20,094 | ₩20,848 | ₩19,319 | ₩20,749 | +3.26% | 10.2만 |
|---|
| 2026.07.13 | ₩19,827 | ₩20,842 | ₩19,252 | ₩19,560 | -1.35% | 7.9만 |
|---|
| 2026.07.10 | ₩23,074 | ₩23,074 | ₩19,252 | ₩20,335 | -11.87% | 17.2만 |
|---|
| 2026.07.09 | ₩20,455 | ₩22,369 | ₩20,268 | ₩21,493 | +5.08% | 13.3만 |
|---|
| 2026.07.08 | ₩19,934 | ₩21,123 | ₩19,306 | ₩20,923 | +4.96% | 15.7만 |
|---|
| 2026.07.07 | ₩21,804 | ₩22,472 | ₩20,582 | ₩20,655 | -5.27% | 15.4만 |
|---|
| 2026.07.06 | ₩20,341 | ₩22,833 | ₩20,108 | ₩22,480 | +10.52% | 25.4만 |
|---|
| 2026.07.02 | ₩20,856 | ₩23,267 | ₩20,148 | ₩20,718 | -0.66% | 36.7만 |
|---|
| 2026.07.01 | ₩16,901 | ₩19,533 | ₩16,814 | ₩19,283 | +14.09% | 16.2만 |
|---|
| 2026.06.30 | ₩17,262 | ₩17,435 | ₩16,340 | ₩16,514 | -4.33% | 10.8만 |
|---|
| 2026.06.29 | ₩16,607 | ₩17,342 | ₩15,879 | ₩17,024 | +2.51% | 7.2만 |
|---|
| 2026.06.26 | ₩14,282 | ₩16,166 | ₩14,282 | ₩16,057 | +12.42% | 11.7만 |
|---|
| 2026.06.25 | ₩16,113 | ₩16,206 | ₩14,216 | ₩14,401 | -10.62% | 15.9만 |
|---|
| 2026.06.24 | ₩17,489 | ₩17,943 | ₩15,365 | ₩15,618 | -10.70% | 20.4만 |
|---|
| 2026.06.23 | ₩17,155 | ₩18,638 | ₩17,035 | ₩17,689 | +3.12% | 30만 |
|---|
| 2026.06.22 | ₩19,506 | ₩21,009 | ₩18,531 | ₩18,630 | -4.49% | 30만 |
|---|
| 2026.06.18 | ₩19,466 | ₩19,921 | ₩17,930 | ₩19,533 | +0.34% | 34.2만 |
|---|
| 2026.06.17 | ₩15,565 | ₩20,315 | ₩15,565 | ₩18,519 | +18.98% | 64.2만 |
|---|
| 2026.06.16 | ₩17,008 | ₩17,462 | ₩15,097 | ₩15,752 | -7.38% | 22.8만 |
|---|
| 2026.06.15 | ₩16,527 | ₩17,101 | ₩16,086 | ₩16,286 | -1.46% | 29.8만 |
|---|
| 2026.06.12 | ₩14,683 | ₩15,572 | ₩13,841 | ₩14,723 | +0.27% | 23.2만 |
|---|
| 2026.06.11 | ₩12,926 | ₩14,817 | ₩12,546 | ₩14,443 | +11.73% | 37.8만 |
|---|
| 2026.06.10 | ₩12,118 | ₩14,109 | ₩12,118 | ₩12,709 | +4.87% | 25.8만 |
|---|
| 2026.06.09 | ₩12,559 | ₩13,206 | ₩10,588 | ₩11,964 | -4.73% | 35.7만 |
|---|
| 2026.06.08 | ₩12,145 | ₩12,492 | ₩11,744 | ₩12,344 | +1.64% | 25.4만 |
|---|
| 2026.06.05 | ₩12,893 | ₩13,060 | ₩10,742 | ₩11,646 | -9.67% | 53.3만 |
|---|
| 2026.06.04 | ₩11,944 | ₩13,482 | ₩11,837 | ₩13,419 | +12.35% | 33.5만 |
|---|
| 2026.06.03 | ₩13,040 | ₩13,040 | ₩11,717 | ₩11,824 | -9.32% | 22.5만 |
|---|
| 2026.06.02 | ₩13,695 | ₩13,855 | ₩12,865 | ₩13,454 | -1.76% | 21.5만 |
|---|
| 2026.06.01 | ₩14,069 | ₩14,803 | ₩12,632 | ₩14,305 | +1.68% | 56.6만 |
|---|
| 2026.05.29 | ₩13,013 | ₩15,498 | ₩12,546 | ₩15,498 | +19.10% | 71.7만 |
|---|
| 2026.05.28 | ₩10,007 | ₩12,672 | ₩9,620 | ₩12,636 | +26.28% | 47.5만 |
|---|
| 2026.05.27 | ₩9,713 | ₩10,435 | ₩9,620 | ₩10,321 | +6.26% | 19.6만 |
|---|
| 2026.05.26 | ₩9,940 | ₩10,264 | ₩9,620 | ₩9,789 | -1.52% | 10.3만 |
|---|
| 2026.05.22 | ₩10,341 | ₩10,408 | ₩9,553 | ₩9,661 | -6.58% | 20만 |
|---|
| 2026.05.21 | ₩10,127 | ₩10,515 | ₩9,980 | ₩10,310 | +1.81% | 10.7만 |
|---|
| 2026.05.20 | ₩10,060 | ₩10,388 | ₩9,726 | ₩10,264 | +2.02% | 17.6만 |
|---|
| 2026.05.19 | ₩10,248 | ₩10,248 | ₩9,586 | ₩9,844 | -3.94% | 21만 |
|---|
| 2026.05.18 | ₩10,341 | ₩11,423 | ₩10,221 | ₩10,675 | +3.23% | 24.2만 |
|---|
| 2026.05.15 | ₩11,076 | ₩11,076 | ₩10,503 | ₩10,675 | -3.62% | 20.7만 |
|---|
| 2026.05.14 | ₩10,515 | ₩12,050 | ₩10,207 | ₩11,733 | +11.59% | 28.3만 |
|---|
| 2026.05.13 | ₩10,635 | ₩10,862 | ₩10,288 | ₩10,648 | +0.13% | 13.9만 |
|---|
| 2026.05.12 | ₩11,370 | ₩11,463 | ₩10,568 | ₩11,049 | -2.82% | 35만 |
|---|
| 2026.05.11 | ₩10,715 | ₩11,877 | ₩10,167 | ₩11,811 | +10.22% | 30.6만 |
|---|
| 2026.05.08 | ₩10,555 | ₩10,795 | ₩9,994 | ₩10,769 | +2.03% | 19.1만 |
|---|
| 2026.05.07 | ₩11,370 | ₩11,370 | ₩10,368 | ₩10,595 | -6.82% | 37.1만 |
|---|
| 2026.05.06 | ₩11,089 | ₩11,479 | ₩10,582 | ₩11,391 | +2.72% | 26.7만 |
|---|
| 2026.05.05 | ₩10,929 | ₩11,183 | ₩10,675 | ₩10,835 | -0.86% | 28만 |
|---|
| 2026.05.04 | ₩10,207 | ₩11,141 | ₩10,207 | ₩10,715 | +4.97% | 37.9만 |
|---|
| 2026.05.01 | ₩9,994 | ₩10,341 | ₩9,780 | ₩9,940 | -0.53% | 39.5만 |
|---|
| 2026.04.30 | ₩9,286 | ₩9,950 | ₩9,232 | ₩9,740 | +4.89% | 33.4만 |
|---|
| 2026.04.29 | ₩9,513 | ₩9,980 | ₩8,911 | ₩9,312 | -2.11% | 104.8만 |
|---|
| 2026.04.28 | ₩12,572 | ₩12,960 | ₩12,318 | ₩12,639 | +0.53% | 49.5만 |
|---|
| 2026.04.27 | ₩13,374 | ₩13,761 | ₩12,960 | ₩13,267 | -0.80% | 25만 |
|---|
| 2026.04.24 | ₩13,548 | ₩13,557 | ₩12,920 | ₩13,493 | -0.40% | 23.2만 |
|---|
| 2026.04.23 | ₩14,122 | ₩14,469 | ₩12,505 | ₩13,120 | -7.10% | 34.8만 |
|---|
| 2026.04.22 | ₩15,097 | ₩15,258 | ₩14,469 | ₩14,790 | -2.04% | 21.1만 |
|---|
| 2026.04.21 | ₩15,705 | ₩15,805 | ₩14,069 | ₩14,113 | -10.14% | 41만 |
|---|
| 2026.04.20 | ₩15,204 | ₩16,192 | ₩14,750 | ₩15,792 | +3.87% | 26.8만 |
|---|
| 2026.04.17 | ₩15,445 | ₩16,482 | ₩15,311 | ₩15,645 | +1.30% | 49.4만 |
|---|
| 2026.04.16 | ₩15,071 | ₩15,097 | ₩13,427 | ₩14,349 | -4.79% | 49.5만 |
|---|
| 2026.04.15 | ₩13,314 | ₩14,590 | ₩12,799 | ₩14,550 | +9.28% | 71.3만 |
|---|
| 2026.04.14 | ₩11,009 | ₩12,078 | ₩11,009 | ₩12,051 | +9.47% | 41.7만 |
|---|
| 2026.04.13 | ₩9,018 | ₩9,994 | ₩8,938 | ₩9,958 | +10.41% | 21.8만 |
|---|
| 2026.04.10 | ₩9,553 | ₩9,738 | ₩9,085 | ₩9,312 | -2.52% | 9.1만 |
|---|
| 2026.04.09 | ₩10,047 | ₩10,167 | ₩9,244 | ₩9,582 | -4.63% | 10.6만 |
|---|
| 2026.04.08 | ₩11,477 | ₩11,597 | ₩9,940 | ₩10,087 | -12.11% | 20.8만 |
|---|
| 2026.04.07 | ₩9,072 | ₩9,494 | ₩8,684 | ₩9,469 | +4.37% | 10.1만 |
|---|
| 2026.04.06 | ₩9,446 | ₩9,776 | ₩9,286 | ₩9,498 | +0.55% | 8만 |
|---|
| 2026.04.02 | ₩8,791 | ₩9,433 | ₩8,410 | ₩9,286 | +5.62% | 11.5만 |
|---|
| 2026.04.01 | ₩9,974 | ₩9,974 | ₩9,379 | ₩9,633 | -3.42% | 8.8만 |
|---|
| 2026.03.31 | ₩8,511 | ₩9,426 | ₩8,404 | ₩9,414 | +10.61% | 10만 |
|---|
| 2026.03.30 | ₩8,818 | ₩9,058 | ₩7,990 | ₩8,365 | -5.14% | 6.1만 |
|---|
| 2026.03.27 | ₩9,326 | ₩9,392 | ₩8,577 | ₩8,597 | -7.81% | 7.3만 |
|---|
| 2026.03.26 | ₩10,020 | ₩10,647 | ₩9,660 | ₩9,807 | -2.13% | 7.1만 |
|---|
| 2026.03.25 | ₩10,321 | ₩10,996 | ₩10,321 | ₩10,448 | +1.23% | 5.8만 |
|---|
| 2026.03.24 | ₩10,114 | ₩10,221 | ₩9,406 | ₩9,494 | -6.13% | 7만 |
|---|
| 2026.03.23 | ₩10,461 | ₩10,889 | ₩10,314 | ₩10,568 | +1.02% | 5.5만 |
|---|
| 2026.03.20 | ₩10,822 | ₩10,916 | ₩9,888 | ₩10,146 | -6.25% | 7.9만 |
|---|
| 2026.03.19 | ₩10,688 | ₩11,423 | ₩10,461 | ₩11,152 | +4.34% | 4.4만 |
|---|
| 2026.03.18 | ₩11,797 | ₩12,105 | ₩11,383 | ₩11,383 | -3.51% | 3.2만 |
|---|
| 2026.03.17 | ₩11,624 | ₩12,252 | ₩11,543 | ₩12,150 | +4.53% | 4.7만 |
|---|
| 2026.03.16 | ₩11,423 | ₩11,650 | ₩11,196 | ₩11,517 | +0.82% | 8.8만 |
|---|
| 2026.03.13 | ₩12,051 | ₩12,272 | ₩10,795 | ₩10,956 | -9.09% | 10만 |
|---|
| 2026.03.12 | ₩12,211 | ₩12,238 | ₩11,597 | ₩11,833 | -3.10% | 5.5만 |
|---|
| 2026.03.11 | ₩12,452 | ₩12,988 | ₩12,053 | ₩12,654 | +1.62% | 6.6만 |
|---|
| 2026.03.10 | ₩13,187 | ₩13,307 | ₩12,412 | ₩12,606 | -4.41% | 7.9만 |
|---|
| 2026.03.09 | ₩11,717 | ₩12,973 | ₩11,717 | ₩12,893 | +10.03% | 8.6만 |
|---|
| 2026.03.06 | ₩12,572 | ₩12,727 | ₩12,011 | ₩12,185 | -3.08% | 8.1만 |
|---|
| 2026.03.05 | ₩13,922 | ₩14,697 | ₩12,666 | ₩13,351 | -4.10% | 12.6만 |
|---|
| 2026.03.04 | ₩13,361 | ₩14,456 | ₩13,307 | ₩13,931 | +4.27% | 14.3만 |
|---|
| 2026.03.03 | ₩11,343 | ₩12,372 | ₩10,795 | ₩11,988 | +5.69% | 8.5만 |
|---|
| 2026.03.02 | ₩11,116 | ₩13,119 | ₩11,116 | ₩12,893 | +15.99% | 5.4만 |
|---|
| 2026.02.27 | ₩12,332 | ₩12,546 | ₩11,637 | ₩11,958 | -3.03% | 4.4만 |
|---|
| 2026.02.26 | ₩12,332 | ₩13,214 | ₩12,318 | ₩13,165 | +6.76% | 5.3만 |
|---|
| 2026.02.25 | ₩12,452 | ₩12,713 | ₩11,718 | ₩12,556 | +0.84% | 9.7만 |
|---|
| 2026.02.24 | ₩10,582 | ₩11,423 | ₩10,059 | ₩11,295 | +6.74% | 4.9만 |
|---|
| 2026.02.23 | ₩11,677 | ₩11,824 | ₩10,722 | ₩10,810 | -7.43% | 6.2만 |
|---|
| 2026.02.20 | ₩11,958 | ₩12,759 | ₩11,891 | ₩12,210 | +2.11% | 7.6만 |
|---|
| 2026.02.19 | ₩11,557 | ₩12,218 | ₩11,530 | ₩12,065 | +4.39% | 4.4만 |
|---|
| 2026.02.18 | ₩11,771 | ₩12,900 | ₩11,771 | ₩11,931 | +1.36% | 7.2만 |
|---|
| 2026.02.17 | ₩11,784 | ₩12,425 | ₩11,223 | ₩12,038 | +2.15% | 8.5만 |
|---|
| 2026.02.13 | ₩11,103 | ₩12,519 | ₩10,908 | ₩12,198 | +9.87% | 12.9만 |
|---|
| 2026.02.12 | ₩13,374 | ₩13,374 | ₩10,555 | ₩10,728 | -19.78% | 16.3만 |
|---|
| 2026.02.11 | ₩13,240 | ₩13,708 | ₩11,744 | ₩13,067 | -1.31% | 31.8만 |
|---|
| 2026.02.10 | ₩15,805 | ₩16,848 | ₩15,805 | ₩15,962 | +0.99% | 13만 |
|---|
| 2026.02.09 | ₩15,525 | ₩16,969 | ₩15,111 | ₩16,296 | +4.97% | 8.7만 |
|---|
| 2026.02.06 | ₩13,267 | ₩15,365 | ₩13,254 | ₩14,932 | +12.55% | 9.3만 |
|---|
| 2026.02.05 | ₩13,661 | ₩14,042 | ₩11,503 | ₩11,704 | -14.33% | 5.1만 |
|---|
| 2026.02.04 | ₩16,393 | ₩16,393 | ₩13,481 | ₩14,550 | -11.25% | 8.3만 |
|---|
| 2026.02.03 | ₩18,103 | ₩18,103 | ₩16,260 | ₩17,142 | -5.31% | 5.5만 |
|---|
| 2026.02.02 | ₩20,949 | ₩21,056 | ₩17,743 | ₩18,317 | -12.56% | 7.1만 |
|---|
| 2026.01.30 | ₩23,995 | ₩24,757 | ₩22,599 | ₩22,645 | -5.63% | 2.1만 |
|---|
| 2026.01.29 | ₩24,690 | ₩24,770 | ₩22,659 | ₩23,501 | -4.82% | 5만 |
|---|
| 2026.01.28 | ₩25,519 | ₩26,307 | ₩24,557 | ₩24,597 | -3.61% | 6만 |
|---|
| 2026.01.27 | ₩26,774 | ₩26,961 | ₩25,273 | ₩25,332 | -5.39% | 4만 |
|---|
| 2026.01.26 | ₩25,532 | ₩27,028 | ₩25,305 | ₩26,323 | +3.10% | 2.8만 |
|---|
| 2026.01.23 | ₩26,187 | ₩28,057 | ₩26,173 | ₩26,327 | +0.54% | 3.1만 |
|---|
| 2026.01.22 | ₩26,547 | ₩26,901 | ₩25,492 | ₩25,969 | -2.18% | 1.9만 |
|---|
| 2026.01.21 | ₩25,759 | ₩27,042 | ₩25,492 | ₩25,919 | +0.62% | 5.4만 |
|---|
| 2026.01.20 | ₩25,492 | ₩27,035 | ₩25,278 | ₩25,839 | +1.36% | 9.2만 |
|---|
| 2026.01.16 | ₩28,538 | ₩28,658 | ₩26,407 | ₩27,313 | -4.29% | 6.9만 |
|---|
| 2026.01.15 | ₩32,059 | ₩32,546 | ₩28,100 | ₩28,223 | -11.96% | 9.1만 |
|---|
| 2026.01.14 | ₩33,936 | ₩34,056 | ₩31,811 | ₩33,468 | -1.38% | 3.2만 |
|---|
| 2026.01.13 | ₩32,172 | ₩33,735 | ₩32,038 | ₩33,668 | +4.65% | 1.8만 |
|---|
| 2026.01.12 | ₩30,743 | ₩33,381 | ₩30,729 | ₩32,319 | +5.13% | 3.9만 |
|---|
| 2026.01.09 | ₩32,172 | ₩32,506 | ₩30,916 | ₩31,050 | -3.49% | 2.9만 |
|---|
| 2026.01.08 | ₩31,491 | ₩32,139 | ₩30,649 | ₩31,227 | -0.84% | 1.9만 |
|---|
| 2026.01.07 | ₩33,922 | ₩33,922 | ₩31,892 | ₩32,132 | -5.28% | 3.7만 |
|---|
| 2026.01.06 | ₩36,367 | ₩36,367 | ₩32,773 | ₩34,871 | -4.11% | 1.3만 |
|---|
| 2026.01.05 | ₩33,401 | ₩35,753 | ₩32,894 | ₩35,717 | +6.93% | 1.6만 |
|---|
| 2026.01.02 | ₩29,928 | ₩31,419 | ₩29,146 | ₩31,256 | +4.44% | 9.3천 |
|---|
| 2025.12.31 | ₩31,117 | ₩31,304 | ₩30,209 | ₩30,251 | -2.78% | 8.4천 |
|---|
| 2025.12.30 | ₩32,453 | ₩33,201 | ₩31,491 | ₩31,491 | -2.96% | 1.3만 |
|---|
| 2025.12.29 | ₩32,493 | ₩33,501 | ₩32,132 | ₩32,720 | +0.70% | 9.2천 |
|---|
| 2025.12.26 | ₩34,577 | ₩34,577 | ₩33,014 | ₩33,161 | -4.10% | 9.4천 |
|---|
| 2025.12.24 | ₩34,056 | ₩34,483 | ₩33,709 | ₩34,483 | +1.26% | 1.2만 |
|---|
| 2025.12.23 | ₩34,069 | ₩34,711 | ₩32,413 | ₩34,443 | +1.10% | 4만 |
|---|
| 2025.12.22 | ₩36,073 | ₩36,634 | ₩35,205 | ₩35,710 | -1.01% | 4만 |
|---|
| 2025.12.19 | ₩34,350 | ₩36,059 | ₩33,803 | ₩35,098 | +2.18% | 3.3만 |
|---|
| 2025.12.18 | ₩35,726 | ₩36,474 | ₩32,894 | ₩32,894 | -7.93% | 3.1만 |
|---|
| 2025.12.17 | ₩35,232 | ₩37,137 | ₩32,065 | ₩32,145 | -8.76% | 5.6만 |
|---|
| 2025.12.16 | ₩32,769 | ₩34,821 | ₩32,769 | ₩34,149 | +4.21% | 1.2만 |
|---|
| 2025.12.15 | ₩34,486 | ₩34,486 | ₩31,344 | ₩31,865 | -7.60% | 5.4만 |
|---|
| 2025.12.12 | ₩37,770 | ₩37,864 | ₩33,615 | ₩34,443 | -8.81% | 3.4만 |
|---|
| 2025.12.11 | ₩41,738 | ₩41,738 | ₩36,274 | ₩36,729 | -12.00% | 5.9만 |
|---|
| 2025.12.10 | ₩43,822 | ₩45,853 | ₩43,822 | ₩45,158 | +3.05% | 2.6만 |
|---|
| 2025.12.09 | ₩44,023 | ₩47,537 | ₩44,009 | ₩44,985 | +2.19% | 3.5만 |
|---|
| 2025.12.08 | ₩43,352 | ₩46,373 | ₩42,660 | ₩45,343 | +4.59% | 4.9만 |
|---|
| 2025.12.05 | ₩44,162 | ₩44,223 | ₩41,722 | ₩42,565 | -3.62% | 4.8만 |
|---|
| 2025.12.04 | ₩43,662 | ₩46,056 | ₩43,653 | ₩46,030 | +5.42% | 1.5만 |
|---|
| 2025.12.03 | ₩39,066 | ₩44,210 | ₩38,291 | ₩43,837 | +12.21% | 3.3만 |
|---|
| 2025.12.02 | ₩39,153 | ₩40,896 | ₩38,749 | ₩39,061 | -0.24% | 2.2만 |
|---|
| 2025.12.01 | ₩37,516 | ₩37,971 | ₩34,878 | ₩37,368 | -0.40% | 2.4만 |
|---|
| 2025.11.28 | ₩40,643 | ₩41,271 | ₩40,242 | ₩40,716 | +0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩36,822 | ₩40,950 | ₩36,822 | ₩40,704 | +10.54% | 2만 |
|---|
| 2025.11.25 | ₩31,664 | ₩33,802 | ₩29,901 | ₩33,397 | +5.47% | 9.9천 |
|---|
| 2025.11.24 | ₩30,930 | ₩33,110 | ₩30,783 | ₩33,110 | +7.05% | 6.7천 |
|---|
| 2025.11.21 | ₩29,099 | ₩30,302 | ₩28,030 | ₩28,916 | -0.63% | 1.8만 |
|---|
| 2025.11.20 | ₩37,568 | ₩37,568 | ₩27,763 | ₩28,344 | -24.55% | 2.4만 |
|---|
| 2025.11.19 | ₩33,695 | ₩35,846 | ₩33,380 | ₩35,644 | +5.79% | 6.5천 |
|---|