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 | ₩16,455 | ₩16,776 | ₩15,944 | ₩16,616 | +0.97% | 8.5만 |
| 2026.10.08 | ₩16,042 | ₩16,682 | ₩15,441 | ₩16,016 | -0.16% | 21.4만 |
| 2026.10.07 | ₩16,509 | ₩16,949 | ₩16,188 | ₩16,736 | +1.37% | 15만 |
| 2026.10.06 | ₩18,511 | ₩18,884 | ₩17,455 | ₩17,550 | -5.19% | 21.9만 |
| 2026.10.05 | ₩18,377 | ₩18,631 | ₩17,750 | ₩18,242 | -0.73% | 16.8만 |
| 2026.10.02 | ₩18,110 | ₩19,816 | ₩17,737 | ₩17,830 | -1.55% | 21.4만 |
| 2026.10.01 | ₩17,416 | ₩18,150 | ₩17,199 | ₩17,350 | -0.38% | 13.6만 |
| 2026.09.30 | ₩21,086 | ₩21,153 | ₩17,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,790 |
| -15.63% |
| 32.2만 |
| 2026.09.29 | ₩19,805 | ₩19,859 | ₩18,565 | ₩18,954 | -4.30% | 8.2만 |
|---|
| 2026.09.28 | ₩19,578 | ₩20,192 | ₩18,938 | ₩19,038 | -2.76% | 6만 |
|---|
| 2026.09.25 | ₩20,739 | ₩20,833 | ₩19,538 | ₩20,032 | -3.41% | 8.5만 |
|---|
| 2026.09.24 | ₩20,219 | ₩21,487 | ₩20,099 | ₩20,567 | +1.72% | 5.2만 |
|---|
| 2026.09.23 | ₩21,273 | ₩22,554 | ₩21,153 | ₩21,184 | -0.42% | 7만 |
|---|
| 2026.09.22 | ₩21,166 | ₩22,287 | ₩21,140 | ₩21,780 | +2.90% | 7.8만 |
|---|
| 2026.09.21 | ₩22,141 | ₩22,474 | ₩20,881 | ₩21,479 | -2.99% | 16.6만 |
|---|
| 2026.09.18 | ₩18,317 | ₩20,492 | ₩17,630 | ₩20,326 | +10.97% | 28.9만 |
|---|
| 2026.09.17 | ₩17,189 | ₩17,350 | ₩16,095 | ₩17,216 | +0.16% | 25.6만 |
|---|
| 2026.09.16 | ₩17,550 | ₩17,590 | ₩14,774 | ₩15,615 | -11.03% | 30.4만 |
|---|
| 2026.09.15 | ₩17,963 | ₩18,241 | ₩16,148 | ₩17,474 | -2.73% | 17.9만 |
|---|
| 2026.09.14 | ₩18,137 | ₩19,418 | ₩18,137 | ₩18,818 | +3.75% | 7만 |
|---|
| 2026.09.11 | ₩18,631 | ₩19,391 | ₩17,803 | ₩18,204 | -2.29% | 19만 |
|---|
| 2026.09.10 | ₩18,377 | ₩19,472 | ₩18,150 | ₩18,460 | +0.45% | 9.6만 |
|---|
| 2026.09.09 | ₩21,046 | ₩21,086 | ₩19,084 | ₩19,178 | -8.88% | 18.7만 |
|---|
| 2026.09.08 | ₩22,528 | ₩22,528 | ₩19,885 | ₩19,885 | -11.73% | 14.4만 |
|---|
| 2026.09.04 | ₩21,046 | ₩22,434 | ₩20,781 | ₩21,473 | +2.03% | 12.2만 |
|---|
| 2026.09.03 | ₩18,858 | ₩22,554 | ₩18,858 | ₩22,501 | +19.32% | 38.5만 |
|---|
| 2026.09.02 | ₩15,749 | ₩17,043 | ₩15,334 | ₩16,936 | +7.53% | 8.1만 |
|---|
| 2026.09.01 | ₩16,295 | ₩16,869 | ₩15,568 | ₩15,828 | -2.87% | 12.8만 |
|---|
| 2026.08.31 | ₩15,841 | ₩16,455 | ₩15,014 | ₩16,295 | +2.86% | 8.5만 |
|---|
| 2026.08.28 | ₩17,843 | ₩18,084 | ₩16,068 | ₩16,108 | -9.72% | 12.1만 |
|---|
| 2026.08.27 | ₩18,150 | ₩18,577 | ₩17,249 | ₩17,857 | -1.62% | 9.7만 |
|---|
| 2026.08.26 | ₩18,137 | ₩18,577 | ₩17,443 | ₩17,470 | -3.68% | 7.5만 |
|---|
| 2026.08.25 | ₩15,908 | ₩18,791 | ₩15,908 | ₩18,657 | +17.28% | 21.4만 |
|---|
| 2026.08.24 | ₩17,216 | ₩17,830 | ₩15,931 | ₩16,122 | -6.36% | 9만 |
|---|
| 2026.08.21 | ₩15,401 | ₩17,997 | ₩14,947 | ₩17,576 | +14.12% | 38.6만 |
|---|
| 2026.08.20 | ₩15,561 | ₩15,561 | ₩13,395 | ₩13,790 | -11.38% | 18.2만 |
|---|
| 2026.08.19 | ₩13,132 | ₩15,014 | ₩13,078 | ₩13,982 | +6.47% | 18.4만 |
|---|
| 2026.08.18 | ₩13,332 | ₩13,641 | ₩12,799 | ₩12,807 | -3.94% | 9.7만 |
|---|
| 2026.08.17 | ₩13,893 | ₩14,393 | ₩13,546 | ₩14,217 | +2.33% | 5만 |
|---|
| 2026.08.14 | ₩14,760 | ₩14,849 | ₩14,002 | ₩14,021 | -5.01% | 10.5만 |
|---|
| 2026.08.13 | ₩14,507 | ₩15,481 | ₩14,413 | ₩15,192 | +4.72% | 13.7만 |
|---|
| 2026.08.12 | ₩14,454 | ₩14,560 | ₩13,514 | ₩13,929 | -3.63% | 7.5만 |
|---|
| 2026.08.11 | ₩13,880 | ₩13,906 | ₩13,332 | ₩13,757 | -0.88% | 8.3만 |
|---|
| 2026.08.10 | ₩13,493 | ₩13,880 | ₩13,252 | ₩13,804 | +2.30% | 7.9만 |
|---|
| 2026.08.07 | ₩13,399 | ₩14,093 | ₩13,226 | ₩13,450 | +0.38% | 19.1만 |
|---|
| 2026.08.06 | ₩12,679 | ₩13,279 | ₩12,598 | ₩12,765 | +0.68% | 13.9만 |
|---|
| 2026.08.05 | ₩13,639 | ₩14,080 | ₩13,239 | ₩13,372 | -1.96% | 7.6만 |
|---|
| 2026.08.04 | ₩13,319 | ₩14,090 | ₩12,652 | ₩13,578 | +1.94% | 20.9만 |
|---|
| 2026.08.03 | ₩11,624 | ₩13,226 | ₩11,344 | ₩12,699 | +9.24% | 30.8만 |
|---|
| 2026.07.31 | ₩11,691 | ₩12,345 | ₩10,944 | ₩11,664 | -0.23% | 17.2만 |
|---|
| 2026.07.30 | ₩12,692 | ₩12,972 | ₩11,557 | ₩11,678 | -7.99% | 27.9만 |
|---|
| 2026.07.29 | ₩13,359 | ₩13,586 | ₩12,322 | ₩12,536 | -6.16% | 13만 |
|---|
| 2026.07.28 | ₩13,399 | ₩13,760 | ₩12,145 | ₩13,481 | +0.61% | 8.2만 |
|---|
| 2026.07.27 | ₩14,867 | ₩15,454 | ₩13,653 | ₩14,335 | -3.58% | 10.1만 |
|---|
| 2026.07.24 | ₩15,681 | ₩15,775 | ₩13,586 | ₩14,159 | -9.71% | 11.6만 |
|---|
| 2026.07.23 | ₩16,269 | ₩17,029 | ₩15,575 | ₩16,313 | +0.27% | 4.2만 |
|---|
| 2026.07.22 | ₩17,363 | ₩18,057 | ₩17,203 | ₩17,279 | -0.48% | 5.5만 |
|---|
| 2026.07.21 | ₩16,776 | ₩18,444 | ₩16,722 | ₩17,941 | +6.95% | 11.2만 |
|---|
| 2026.07.20 | ₩16,602 | ₩16,602 | ₩15,508 | ₩15,668 | -5.63% | 5.5만 |
|---|
| 2026.07.17 | ₩16,322 | ₩17,276 | ₩14,914 | ₩15,868 | -2.78% | 10.8만 |
|---|
| 2026.07.16 | ₩20,980 | ₩21,086 | ₩17,937 | ₩17,973 | -14.33% | 14만 |
|---|
| 2026.07.15 | ₩21,353 | ₩21,860 | ₩20,346 | ₩21,491 | +0.64% | 11.5만 |
|---|
| 2026.07.14 | ₩20,072 | ₩20,825 | ₩19,298 | ₩20,726 | +3.26% | 10.2만 |
|---|
| 2026.07.13 | ₩19,805 | ₩20,819 | ₩19,231 | ₩19,538 | -1.35% | 7.9만 |
|---|
| 2026.07.10 | ₩23,048 | ₩23,048 | ₩19,231 | ₩20,312 | -11.87% | 17.2만 |
|---|
| 2026.07.09 | ₩20,432 | ₩22,345 | ₩20,246 | ₩21,469 | +5.08% | 13.3만 |
|---|
| 2026.07.08 | ₩19,912 | ₩21,100 | ₩19,285 | ₩20,900 | +4.96% | 15.7만 |
|---|
| 2026.07.07 | ₩21,780 | ₩22,448 | ₩20,559 | ₩20,633 | -5.27% | 15.4만 |
|---|
| 2026.07.06 | ₩20,319 | ₩22,808 | ₩20,085 | ₩22,456 | +10.52% | 25.4만 |
|---|
| 2026.07.02 | ₩20,833 | ₩23,242 | ₩20,125 | ₩20,695 | -0.66% | 36.7만 |
|---|
| 2026.07.01 | ₩16,882 | ₩19,512 | ₩16,796 | ₩19,262 | +14.09% | 16.2만 |
|---|
| 2026.06.30 | ₩17,243 | ₩17,416 | ₩16,322 | ₩16,495 | -4.33% | 10.8만 |
|---|
| 2026.06.29 | ₩16,589 | ₩17,323 | ₩15,861 | ₩17,005 | +2.51% | 7.2만 |
|---|
| 2026.06.26 | ₩14,267 | ₩16,148 | ₩14,267 | ₩16,039 | +12.42% | 11.7만 |
|---|
| 2026.06.25 | ₩16,095 | ₩16,188 | ₩14,200 | ₩14,385 | -10.62% | 15.9만 |
|---|
| 2026.06.24 | ₩17,470 | ₩17,923 | ₩15,348 | ₩15,601 | -10.70% | 20.4만 |
|---|
| 2026.06.23 | ₩17,136 | ₩18,617 | ₩17,016 | ₩17,670 | +3.12% | 30만 |
|---|
| 2026.06.22 | ₩19,485 | ₩20,986 | ₩18,511 | ₩18,609 | -4.49% | 30만 |
|---|
| 2026.06.18 | ₩19,445 | ₩19,899 | ₩17,910 | ₩19,512 | +0.34% | 34.2만 |
|---|
| 2026.06.17 | ₩15,548 | ₩20,292 | ₩15,548 | ₩18,499 | +18.98% | 64.2만 |
|---|
| 2026.06.16 | ₩16,989 | ₩17,443 | ₩15,081 | ₩15,735 | -7.38% | 22.8만 |
|---|
| 2026.06.15 | ₩16,509 | ₩17,083 | ₩16,068 | ₩16,269 | -1.46% | 29.8만 |
|---|
| 2026.06.12 | ₩14,667 | ₩15,555 | ₩13,826 | ₩14,707 | +0.27% | 23.2만 |
|---|
| 2026.06.11 | ₩12,912 | ₩14,800 | ₩12,532 | ₩14,427 | +11.73% | 37.8만 |
|---|
| 2026.06.10 | ₩12,105 | ₩14,093 | ₩12,105 | ₩12,695 | +4.87% | 25.8만 |
|---|
| 2026.06.09 | ₩12,545 | ₩13,191 | ₩10,577 | ₩11,951 | -4.73% | 35.7만 |
|---|
| 2026.06.08 | ₩12,131 | ₩12,478 | ₩11,731 | ₩12,330 | +1.64% | 25.4만 |
|---|
| 2026.06.05 | ₩12,879 | ₩13,046 | ₩10,730 | ₩11,634 | -9.67% | 53.3만 |
|---|
| 2026.06.04 | ₩11,931 | ₩13,467 | ₩11,824 | ₩13,405 | +12.35% | 33.5만 |
|---|
| 2026.06.03 | ₩13,026 | ₩13,026 | ₩11,704 | ₩11,811 | -9.32% | 22.5만 |
|---|
| 2026.06.02 | ₩13,679 | ₩13,840 | ₩12,851 | ₩13,439 | -1.76% | 21.5만 |
|---|
| 2026.06.01 | ₩14,053 | ₩14,787 | ₩12,618 | ₩14,289 | +1.68% | 56.6만 |
|---|
| 2026.05.29 | ₩12,999 | ₩15,481 | ₩12,532 | ₩15,481 | +19.10% | 71.7만 |
|---|
| 2026.05.28 | ₩9,996 | ₩12,658 | ₩9,609 | ₩12,622 | +26.28% | 47.5만 |
|---|
| 2026.05.27 | ₩9,702 | ₩10,423 | ₩9,609 | ₩10,310 | +6.26% | 19.6만 |
|---|
| 2026.05.26 | ₩9,929 | ₩10,252 | ₩9,609 | ₩9,778 | -1.52% | 10.3만 |
|---|
| 2026.05.22 | ₩10,330 | ₩10,396 | ₩9,542 | ₩9,650 | -6.58% | 20만 |
|---|
| 2026.05.21 | ₩10,116 | ₩10,503 | ₩9,969 | ₩10,299 | +1.81% | 10.7만 |
|---|
| 2026.05.20 | ₩10,049 | ₩10,376 | ₩9,716 | ₩10,252 | +2.02% | 17.6만 |
|---|
| 2026.05.19 | ₩10,236 | ₩10,236 | ₩9,576 | ₩9,833 | -3.94% | 21만 |
|---|
| 2026.05.18 | ₩10,330 | ₩11,411 | ₩10,210 | ₩10,663 | +3.23% | 24.2만 |
|---|
| 2026.05.15 | ₩11,064 | ₩11,064 | ₩10,491 | ₩10,663 | -3.62% | 20.7만 |
|---|
| 2026.05.14 | ₩10,503 | ₩12,037 | ₩10,196 | ₩11,720 | +11.59% | 28.3만 |
|---|
| 2026.05.13 | ₩10,623 | ₩10,850 | ₩10,276 | ₩10,637 | +0.13% | 13.9만 |
|---|
| 2026.05.12 | ₩11,357 | ₩11,451 | ₩10,557 | ₩11,037 | -2.82% | 35만 |
|---|
| 2026.05.11 | ₩10,703 | ₩11,864 | ₩10,156 | ₩11,798 | +10.22% | 30.6만 |
|---|
| 2026.05.08 | ₩10,543 | ₩10,783 | ₩9,983 | ₩10,757 | +2.03% | 19.1만 |
|---|
| 2026.05.07 | ₩11,357 | ₩11,357 | ₩10,356 | ₩10,583 | -6.82% | 37.1만 |
|---|
| 2026.05.06 | ₩11,077 | ₩11,467 | ₩10,570 | ₩11,379 | +2.72% | 26.7만 |
|---|
| 2026.05.05 | ₩10,917 | ₩11,170 | ₩10,663 | ₩10,823 | -0.86% | 28만 |
|---|
| 2026.05.04 | ₩10,196 | ₩11,129 | ₩10,196 | ₩10,703 | +4.97% | 37.9만 |
|---|
| 2026.05.01 | ₩9,983 | ₩10,330 | ₩9,769 | ₩9,929 | -0.53% | 39.5만 |
|---|
| 2026.04.30 | ₩9,275 | ₩9,939 | ₩9,222 | ₩9,729 | +4.89% | 33.4만 |
|---|
| 2026.04.29 | ₩9,502 | ₩9,969 | ₩8,902 | ₩9,302 | -2.11% | 104.8만 |
|---|
| 2026.04.28 | ₩12,558 | ₩12,945 | ₩12,305 | ₩12,625 | +0.53% | 49.5만 |
|---|
| 2026.04.27 | ₩13,359 | ₩13,746 | ₩12,945 | ₩13,252 | -0.80% | 25만 |
|---|
| 2026.04.24 | ₩13,533 | ₩13,542 | ₩12,905 | ₩13,478 | -0.40% | 23.2만 |
|---|
| 2026.04.23 | ₩14,107 | ₩14,454 | ₩12,492 | ₩13,106 | -7.10% | 34.8만 |
|---|
| 2026.04.22 | ₩15,081 | ₩15,241 | ₩14,454 | ₩14,774 | -2.04% | 21.1만 |
|---|
| 2026.04.21 | ₩15,688 | ₩15,788 | ₩14,053 | ₩14,097 | -10.14% | 41만 |
|---|
| 2026.04.20 | ₩15,188 | ₩16,174 | ₩14,734 | ₩15,775 | +3.87% | 26.8만 |
|---|
| 2026.04.17 | ₩15,428 | ₩16,463 | ₩15,294 | ₩15,628 | +1.30% | 49.4만 |
|---|
| 2026.04.16 | ₩15,054 | ₩15,081 | ₩13,413 | ₩14,333 | -4.79% | 49.5만 |
|---|
| 2026.04.15 | ₩13,299 | ₩14,574 | ₩12,785 | ₩14,534 | +9.28% | 71.3만 |
|---|
| 2026.04.14 | ₩10,997 | ₩12,065 | ₩10,997 | ₩12,038 | +9.47% | 41.7만 |
|---|
| 2026.04.13 | ₩9,008 | ₩9,983 | ₩8,928 | ₩9,947 | +10.41% | 21.8만 |
|---|
| 2026.04.10 | ₩9,542 | ₩9,728 | ₩9,075 | ₩9,302 | -2.52% | 9.1만 |
|---|
| 2026.04.09 | ₩10,036 | ₩10,156 | ₩9,234 | ₩9,572 | -4.63% | 10.6만 |
|---|
| 2026.04.08 | ₩11,464 | ₩11,584 | ₩9,929 | ₩10,076 | -12.11% | 20.8만 |
|---|
| 2026.04.07 | ₩9,062 | ₩9,484 | ₩8,675 | ₩9,458 | +4.37% | 10.1만 |
|---|
| 2026.04.06 | ₩9,435 | ₩9,765 | ₩9,275 | ₩9,488 | +0.55% | 8만 |
|---|
| 2026.04.02 | ₩8,782 | ₩9,422 | ₩8,401 | ₩9,275 | +5.62% | 11.5만 |
|---|
| 2026.04.01 | ₩9,963 | ₩9,963 | ₩9,369 | ₩9,622 | -3.42% | 8.8만 |
|---|
| 2026.03.31 | ₩8,501 | ₩9,415 | ₩8,395 | ₩9,403 | +10.61% | 10만 |
|---|
| 2026.03.30 | ₩8,808 | ₩9,048 | ₩7,981 | ₩8,356 | -5.14% | 6.1만 |
|---|
| 2026.03.27 | ₩9,315 | ₩9,382 | ₩8,568 | ₩8,588 | -7.81% | 7.3만 |
|---|
| 2026.03.26 | ₩10,009 | ₩10,635 | ₩9,649 | ₩9,796 | -2.13% | 7.1만 |
|---|
| 2026.03.25 | ₩10,310 | ₩10,984 | ₩10,310 | ₩10,436 | +1.23% | 5.8만 |
|---|
| 2026.03.24 | ₩10,103 | ₩10,210 | ₩9,395 | ₩9,484 | -6.13% | 7만 |
|---|
| 2026.03.23 | ₩10,450 | ₩10,877 | ₩10,303 | ₩10,557 | +1.02% | 5.5만 |
|---|
| 2026.03.20 | ₩10,810 | ₩10,904 | ₩9,877 | ₩10,135 | -6.25% | 7.9만 |
|---|
| 2026.03.19 | ₩10,677 | ₩11,411 | ₩10,450 | ₩11,140 | +4.34% | 4.4만 |
|---|
| 2026.03.18 | ₩11,784 | ₩12,091 | ₩11,371 | ₩11,371 | -3.51% | 3.2만 |
|---|
| 2026.03.17 | ₩11,611 | ₩12,238 | ₩11,531 | ₩12,137 | +4.53% | 4.7만 |
|---|
| 2026.03.16 | ₩11,411 | ₩11,638 | ₩11,184 | ₩11,504 | +0.82% | 8.8만 |
|---|
| 2026.03.13 | ₩12,038 | ₩12,258 | ₩10,783 | ₩10,944 | -9.09% | 10만 |
|---|
| 2026.03.12 | ₩12,198 | ₩12,225 | ₩11,584 | ₩11,820 | -3.10% | 5.5만 |
|---|
| 2026.03.11 | ₩12,438 | ₩12,973 | ₩12,039 | ₩12,640 | +1.62% | 6.6만 |
|---|
| 2026.03.10 | ₩13,172 | ₩13,292 | ₩12,398 | ₩12,592 | -4.41% | 7.9만 |
|---|
| 2026.03.09 | ₩11,704 | ₩12,959 | ₩11,704 | ₩12,879 | +10.03% | 8.6만 |
|---|
| 2026.03.06 | ₩12,558 | ₩12,713 | ₩11,998 | ₩12,171 | -3.08% | 8.1만 |
|---|
| 2026.03.05 | ₩13,906 | ₩14,680 | ₩12,652 | ₩13,336 | -4.10% | 12.6만 |
|---|
| 2026.03.04 | ₩13,346 | ₩14,440 | ₩13,292 | ₩13,916 | +4.27% | 14.3만 |
|---|
| 2026.03.03 | ₩11,331 | ₩12,358 | ₩10,783 | ₩11,975 | +5.69% | 8.5만 |
|---|
| 2026.03.02 | ₩11,104 | ₩13,104 | ₩11,104 | ₩12,879 | +15.99% | 5.4만 |
|---|
| 2026.02.27 | ₩12,318 | ₩12,532 | ₩11,624 | ₩11,944 | -3.03% | 4.4만 |
|---|
| 2026.02.26 | ₩12,318 | ₩13,199 | ₩12,305 | ₩13,151 | +6.76% | 5.3만 |
|---|
| 2026.02.25 | ₩12,438 | ₩12,699 | ₩11,706 | ₩12,542 | +0.84% | 9.7만 |
|---|
| 2026.02.24 | ₩10,570 | ₩11,411 | ₩10,048 | ₩11,283 | +6.74% | 4.9만 |
|---|
| 2026.02.23 | ₩11,664 | ₩11,811 | ₩10,710 | ₩10,798 | -7.43% | 6.2만 |
|---|
| 2026.02.20 | ₩11,944 | ₩12,745 | ₩11,878 | ₩12,197 | +2.11% | 7.6만 |
|---|
| 2026.02.19 | ₩11,544 | ₩12,205 | ₩11,517 | ₩12,051 | +4.39% | 4.4만 |
|---|
| 2026.02.18 | ₩11,758 | ₩12,885 | ₩11,758 | ₩11,918 | +1.36% | 7.2만 |
|---|
| 2026.02.17 | ₩11,771 | ₩12,412 | ₩11,210 | ₩12,025 | +2.15% | 8.5만 |
|---|
| 2026.02.13 | ₩11,090 | ₩12,505 | ₩10,896 | ₩12,185 | +9.87% | 12.9만 |
|---|
| 2026.02.12 | ₩13,359 | ₩13,359 | ₩10,543 | ₩10,717 | -19.78% | 16.3만 |
|---|
| 2026.02.11 | ₩13,226 | ₩13,693 | ₩11,731 | ₩13,052 | -1.31% | 31.8만 |
|---|
| 2026.02.10 | ₩15,788 | ₩16,829 | ₩15,788 | ₩15,944 | +0.99% | 13만 |
|---|
| 2026.02.09 | ₩15,508 | ₩16,951 | ₩15,094 | ₩16,278 | +4.97% | 8.7만 |
|---|
| 2026.02.06 | ₩13,252 | ₩15,348 | ₩13,239 | ₩14,915 | +12.55% | 9.3만 |
|---|
| 2026.02.05 | ₩13,646 | ₩14,026 | ₩11,491 | ₩11,691 | -14.33% | 5.1만 |
|---|
| 2026.02.04 | ₩16,375 | ₩16,375 | ₩13,466 | ₩14,534 | -11.25% | 8.3만 |
|---|
| 2026.02.03 | ₩18,084 | ₩18,084 | ₩16,242 | ₩17,123 | -5.31% | 5.5만 |
|---|
| 2026.02.02 | ₩20,926 | ₩21,033 | ₩17,723 | ₩18,297 | -12.56% | 7.1만 |
|---|
| 2026.01.30 | ₩23,969 | ₩24,730 | ₩22,574 | ₩22,620 | -5.63% | 2.1만 |
|---|
| 2026.01.29 | ₩24,663 | ₩24,743 | ₩22,634 | ₩23,475 | -4.82% | 5만 |
|---|
| 2026.01.28 | ₩25,490 | ₩26,278 | ₩24,530 | ₩24,570 | -3.61% | 6만 |
|---|
| 2026.01.27 | ₩26,745 | ₩26,932 | ₩25,245 | ₩25,304 | -5.39% | 4만 |
|---|
| 2026.01.26 | ₩25,504 | ₩26,999 | ₩25,277 | ₩26,294 | +3.10% | 2.8만 |
|---|
| 2026.01.23 | ₩26,158 | ₩28,026 | ₩26,144 | ₩26,298 | +0.54% | 3.1만 |
|---|
| 2026.01.22 | ₩26,518 | ₩26,872 | ₩25,464 | ₩25,940 | -2.18% | 1.9만 |
|---|
| 2026.01.21 | ₩25,731 | ₩27,012 | ₩25,464 | ₩25,891 | +0.62% | 5.4만 |
|---|
| 2026.01.20 | ₩25,464 | ₩27,005 | ₩25,250 | ₩25,811 | +1.36% | 9.2만 |
|---|
| 2026.01.16 | ₩28,507 | ₩28,627 | ₩26,378 | ₩27,283 | -4.29% | 6.9만 |
|---|
| 2026.01.15 | ₩32,023 | ₩32,510 | ₩28,069 | ₩28,192 | -11.96% | 9.1만 |
|---|
| 2026.01.14 | ₩33,898 | ₩34,018 | ₩31,776 | ₩33,431 | -1.38% | 3.2만 |
|---|
| 2026.01.13 | ₩32,137 | ₩33,698 | ₩32,003 | ₩33,631 | +4.65% | 1.8만 |
|---|
| 2026.01.12 | ₩30,709 | ₩33,344 | ₩30,695 | ₩32,283 | +5.13% | 3.9만 |
|---|
| 2026.01.09 | ₩32,137 | ₩32,470 | ₩30,882 | ₩31,016 | -3.49% | 2.9만 |
|---|
| 2026.01.08 | ₩31,456 | ₩32,103 | ₩30,615 | ₩31,193 | -0.84% | 1.9만 |
|---|
| 2026.01.07 | ₩33,885 | ₩33,885 | ₩31,856 | ₩32,097 | -5.28% | 3.7만 |
|---|
| 2026.01.06 | ₩36,327 | ₩36,327 | ₩32,737 | ₩34,833 | -4.11% | 1.3만 |
|---|
| 2026.01.05 | ₩33,365 | ₩35,713 | ₩32,857 | ₩35,677 | +6.93% | 1.6만 |
|---|
| 2026.01.02 | ₩29,895 | ₩31,384 | ₩29,114 | ₩31,221 | +4.44% | 9.3천 |
|---|
| 2025.12.31 | ₩31,082 | ₩31,269 | ₩30,176 | ₩30,218 | -2.78% | 8.4천 |
|---|
| 2025.12.30 | ₩32,417 | ₩33,164 | ₩31,456 | ₩31,456 | -2.96% | 1.3만 |
|---|
| 2025.12.29 | ₩32,457 | ₩33,465 | ₩32,097 | ₩32,684 | +0.70% | 9.2천 |
|---|
| 2025.12.26 | ₩34,539 | ₩34,539 | ₩32,977 | ₩33,124 | -4.10% | 9.4천 |
|---|
| 2025.12.24 | ₩34,018 | ₩34,446 | ₩33,671 | ₩34,446 | +1.26% | 1.2만 |
|---|
| 2025.12.23 | ₩34,032 | ₩34,672 | ₩32,377 | ₩34,405 | +1.10% | 4만 |
|---|
| 2025.12.22 | ₩36,034 | ₩36,594 | ₩35,166 | ₩35,671 | -1.01% | 4만 |
|---|
| 2025.12.19 | ₩34,312 | ₩36,019 | ₩33,766 | ₩35,059 | +2.18% | 3.3만 |
|---|
| 2025.12.18 | ₩35,687 | ₩36,434 | ₩32,857 | ₩32,857 | -7.93% | 3.1만 |
|---|
| 2025.12.17 | ₩35,193 | ₩37,096 | ₩32,030 | ₩32,110 | -8.76% | 5.6만 |
|---|
| 2025.12.16 | ₩32,733 | ₩34,783 | ₩32,733 | ₩34,112 | +4.21% | 1.2만 |
|---|
| 2025.12.15 | ₩34,448 | ₩34,448 | ₩31,309 | ₩31,830 | -7.60% | 5.4만 |
|---|
| 2025.12.12 | ₩37,729 | ₩37,822 | ₩33,578 | ₩34,405 | -8.81% | 3.4만 |
|---|
| 2025.12.11 | ₩41,692 | ₩41,692 | ₩36,234 | ₩36,689 | -12.00% | 5.9만 |
|---|
| 2025.12.10 | ₩43,774 | ₩45,803 | ₩43,774 | ₩45,109 | +3.05% | 2.6만 |
|---|
| 2025.12.09 | ₩43,974 | ₩47,484 | ₩43,961 | ₩44,935 | +2.19% | 3.5만 |
|---|
| 2025.12.08 | ₩43,304 | ₩46,322 | ₩42,613 | ₩45,293 | +4.59% | 4.9만 |
|---|
| 2025.12.05 | ₩44,113 | ₩44,175 | ₩41,676 | ₩42,518 | -3.62% | 4.8만 |
|---|
| 2025.12.04 | ₩43,614 | ₩46,006 | ₩43,605 | ₩45,979 | +5.42% | 1.5만 |
|---|
| 2025.12.03 | ₩39,023 | ₩44,161 | ₩38,249 | ₩43,789 | +12.21% | 3.3만 |
|---|
| 2025.12.02 | ₩39,110 | ₩40,851 | ₩38,707 | ₩39,018 | -0.24% | 2.2만 |
|---|
| 2025.12.01 | ₩37,475 | ₩37,929 | ₩34,839 | ₩37,327 | -0.40% | 2.4만 |
|---|
| 2025.11.28 | ₩40,598 | ₩41,225 | ₩40,198 | ₩40,671 | +0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩36,781 | ₩40,905 | ₩36,781 | ₩40,659 | +10.54% | 2만 |
|---|
| 2025.11.25 | ₩31,630 | ₩33,765 | ₩29,868 | ₩33,360 | +5.47% | 9.9천 |
|---|
| 2025.11.24 | ₩30,896 | ₩33,074 | ₩30,749 | ₩33,074 | +7.05% | 6.7천 |
|---|
| 2025.11.21 | ₩29,067 | ₩30,268 | ₩27,999 | ₩28,884 | -0.63% | 1.8만 |
|---|
| 2025.11.20 | ₩37,527 | ₩37,527 | ₩27,733 | ₩28,313 | -24.55% | 2.4만 |
|---|
| 2025.11.19 | ₩33,658 | ₩35,807 | ₩33,343 | ₩35,605 | +5.79% | 6.5천 |
|---|