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 | ₩16,503 | ₩16,824 | ₩15,990 | ₩16,663 | +0.97% | 8.5만 |
| 2026.10.08 | ₩16,088 | ₩16,730 | ₩15,486 | ₩16,062 | -0.16% | 21.4만 |
| 2026.10.07 | ₩16,556 | ₩16,998 | ₩16,235 | ₩16,784 | +1.37% | 15만 |
| 2026.10.06 | ₩18,564 | ₩18,939 | ₩17,505 | ₩17,600 | -5.19% | 21.9만 |
| 2026.10.05 | ₩18,430 | ₩18,684 | ₩17,801 | ₩18,295 | -0.73% | 16.8만 |
| 2026.10.02 | ₩18,162 | ₩19,873 | ₩17,788 | ₩17,881 | -1.55% | 21.4만 |
| 2026.10.01 | ₩17,467 | ₩18,203 | ₩17,248 | ₩17,400 | -0.38% | 13.6만 |
| 2026.09.30 | ₩21,147 | ₩21,214 | ₩17,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,841 |
| -15.63% |
| 32.2만 |
| 2026.09.29 | ₩19,862 | ₩19,916 | ₩18,619 | ₩19,008 | -4.30% | 8.2만 |
|---|
| 2026.09.28 | ₩19,635 | ₩20,250 | ₩18,992 | ₩19,093 | -2.76% | 6만 |
|---|
| 2026.09.25 | ₩20,799 | ₩20,893 | ₩19,595 | ₩20,090 | -3.41% | 8.5만 |
|---|
| 2026.09.24 | ₩20,277 | ₩21,549 | ₩20,157 | ₩20,627 | +1.72% | 5.2만 |
|---|
| 2026.09.23 | ₩21,335 | ₩22,619 | ₩21,214 | ₩21,245 | -0.42% | 7만 |
|---|
| 2026.09.22 | ₩21,227 | ₩22,352 | ₩21,201 | ₩21,843 | +2.90% | 7.8만 |
|---|
| 2026.09.21 | ₩22,205 | ₩22,539 | ₩20,941 | ₩21,541 | -2.99% | 16.6만 |
|---|
| 2026.09.18 | ₩18,370 | ₩20,552 | ₩17,681 | ₩20,384 | +10.97% | 28.9만 |
|---|
| 2026.09.17 | ₩17,239 | ₩17,400 | ₩16,141 | ₩17,266 | +0.16% | 25.6만 |
|---|
| 2026.09.16 | ₩17,600 | ₩17,641 | ₩14,816 | ₩15,660 | -11.03% | 30.4만 |
|---|
| 2026.09.15 | ₩18,015 | ₩18,294 | ₩16,195 | ₩17,524 | -2.73% | 17.9만 |
|---|
| 2026.09.14 | ₩18,189 | ₩19,474 | ₩18,189 | ₩18,872 | +3.75% | 7만 |
|---|
| 2026.09.11 | ₩18,684 | ₩19,447 | ₩17,855 | ₩18,256 | -2.29% | 19만 |
|---|
| 2026.09.10 | ₩18,430 | ₩19,528 | ₩18,203 | ₩18,513 | +0.45% | 9.6만 |
|---|
| 2026.09.09 | ₩21,107 | ₩21,147 | ₩19,140 | ₩19,233 | -8.88% | 18.7만 |
|---|
| 2026.09.08 | ₩22,593 | ₩22,593 | ₩19,943 | ₩19,943 | -11.73% | 14.4만 |
|---|
| 2026.09.04 | ₩21,107 | ₩22,499 | ₩20,841 | ₩21,535 | +2.03% | 12.2만 |
|---|
| 2026.09.03 | ₩18,912 | ₩22,619 | ₩18,912 | ₩22,566 | +19.32% | 38.5만 |
|---|
| 2026.09.02 | ₩15,795 | ₩17,092 | ₩15,379 | ₩16,985 | +7.53% | 8.1만 |
|---|
| 2026.09.01 | ₩16,342 | ₩16,918 | ₩15,613 | ₩15,874 | -2.87% | 12.8만 |
|---|
| 2026.08.31 | ₩15,887 | ₩16,503 | ₩15,057 | ₩16,342 | +2.86% | 8.5만 |
|---|
| 2026.08.28 | ₩17,895 | ₩18,136 | ₩16,115 | ₩16,155 | -9.72% | 12.1만 |
|---|
| 2026.08.27 | ₩18,203 | ₩18,631 | ₩17,299 | ₩17,908 | -1.62% | 9.7만 |
|---|
| 2026.08.26 | ₩18,189 | ₩18,631 | ₩17,493 | ₩17,520 | -3.68% | 7.5만 |
|---|
| 2026.08.25 | ₩15,954 | ₩18,845 | ₩15,954 | ₩18,711 | +17.28% | 21.4만 |
|---|
| 2026.08.24 | ₩17,266 | ₩17,881 | ₩15,977 | ₩16,168 | -6.36% | 9만 |
|---|
| 2026.08.21 | ₩15,445 | ₩18,049 | ₩14,990 | ₩17,627 | +14.12% | 38.6만 |
|---|
| 2026.08.20 | ₩15,606 | ₩15,606 | ₩13,434 | ₩13,830 | -11.38% | 18.2만 |
|---|
| 2026.08.19 | ₩13,170 | ₩15,057 | ₩13,115 | ₩14,023 | +6.47% | 18.4만 |
|---|
| 2026.08.18 | ₩13,371 | ₩13,680 | ₩12,836 | ₩12,844 | -3.94% | 9.7만 |
|---|
| 2026.08.17 | ₩13,933 | ₩14,435 | ₩13,585 | ₩14,258 | +2.33% | 5만 |
|---|
| 2026.08.14 | ₩14,803 | ₩14,891 | ₩14,043 | ₩14,062 | -5.01% | 10.5만 |
|---|
| 2026.08.13 | ₩14,549 | ₩15,526 | ₩14,455 | ₩15,235 | +4.72% | 13.7만 |
|---|
| 2026.08.12 | ₩14,495 | ₩14,602 | ₩13,553 | ₩13,969 | -3.63% | 7.5만 |
|---|
| 2026.08.11 | ₩13,920 | ₩13,946 | ₩13,371 | ₩13,797 | -0.88% | 8.3만 |
|---|
| 2026.08.10 | ₩13,532 | ₩13,920 | ₩13,291 | ₩13,843 | +2.30% | 7.9만 |
|---|
| 2026.08.07 | ₩13,438 | ₩14,134 | ₩13,264 | ₩13,489 | +0.38% | 19.1만 |
|---|
| 2026.08.06 | ₩12,715 | ₩13,317 | ₩12,635 | ₩12,802 | +0.68% | 13.9만 |
|---|
| 2026.08.05 | ₩13,679 | ₩14,120 | ₩13,277 | ₩13,411 | -1.96% | 7.6만 |
|---|
| 2026.08.04 | ₩13,358 | ₩14,131 | ₩12,688 | ₩13,617 | +1.94% | 20.9만 |
|---|
| 2026.08.03 | ₩11,658 | ₩13,264 | ₩11,377 | ₩12,735 | +9.24% | 30.8만 |
|---|
| 2026.07.31 | ₩11,725 | ₩12,380 | ₩10,975 | ₩11,698 | -0.23% | 17.2만 |
|---|
| 2026.07.30 | ₩12,728 | ₩13,010 | ₩11,591 | ₩11,711 | -7.99% | 27.9만 |
|---|
| 2026.07.29 | ₩13,398 | ₩13,625 | ₩12,358 | ₩12,572 | -6.16% | 13만 |
|---|
| 2026.07.28 | ₩13,438 | ₩13,799 | ₩12,180 | ₩13,519 | +0.61% | 8.2만 |
|---|
| 2026.07.27 | ₩14,910 | ₩15,499 | ₩13,692 | ₩14,376 | -3.58% | 10.1만 |
|---|
| 2026.07.24 | ₩15,727 | ₩15,820 | ₩13,625 | ₩14,199 | -9.71% | 11.6만 |
|---|
| 2026.07.23 | ₩16,315 | ₩17,078 | ₩15,619 | ₩16,360 | +0.27% | 4.2만 |
|---|
| 2026.07.22 | ₩17,413 | ₩18,109 | ₩17,252 | ₩17,329 | -0.48% | 5.5만 |
|---|
| 2026.07.21 | ₩16,824 | ₩18,497 | ₩16,771 | ₩17,993 | +6.95% | 11.2만 |
|---|
| 2026.07.20 | ₩16,650 | ₩16,650 | ₩15,553 | ₩15,713 | -5.63% | 5.5만 |
|---|
| 2026.07.17 | ₩16,369 | ₩17,326 | ₩14,957 | ₩15,914 | -2.78% | 10.8만 |
|---|
| 2026.07.16 | ₩21,040 | ₩21,147 | ₩17,988 | ₩18,025 | -14.33% | 14만 |
|---|
| 2026.07.15 | ₩21,415 | ₩21,923 | ₩20,404 | ₩21,553 | +0.64% | 11.5만 |
|---|
| 2026.07.14 | ₩20,130 | ₩20,885 | ₩19,354 | ₩20,786 | +3.26% | 10.2만 |
|---|
| 2026.07.13 | ₩19,862 | ₩20,880 | ₩19,287 | ₩19,595 | -1.35% | 7.9만 |
|---|
| 2026.07.10 | ₩23,115 | ₩23,115 | ₩19,287 | ₩20,371 | -11.87% | 17.2만 |
|---|
| 2026.07.09 | ₩20,491 | ₩22,409 | ₩20,304 | ₩21,531 | +5.08% | 13.3만 |
|---|
| 2026.07.08 | ₩19,969 | ₩21,161 | ₩19,340 | ₩20,960 | +4.96% | 15.7만 |
|---|
| 2026.07.07 | ₩21,843 | ₩22,512 | ₩20,619 | ₩20,692 | -5.27% | 15.4만 |
|---|
| 2026.07.06 | ₩20,378 | ₩22,874 | ₩20,143 | ₩22,520 | +10.52% | 25.4만 |
|---|
| 2026.07.02 | ₩20,893 | ₩23,309 | ₩20,184 | ₩20,755 | -0.66% | 36.7만 |
|---|
| 2026.07.01 | ₩16,931 | ₩19,568 | ₩16,844 | ₩19,318 | +14.09% | 16.2만 |
|---|
| 2026.06.30 | ₩17,293 | ₩17,467 | ₩16,369 | ₩16,543 | -4.33% | 10.8만 |
|---|
| 2026.06.29 | ₩16,637 | ₩17,373 | ₩15,907 | ₩17,054 | +2.51% | 7.2만 |
|---|
| 2026.06.26 | ₩14,308 | ₩16,195 | ₩14,308 | ₩16,085 | +12.42% | 11.7만 |
|---|
| 2026.06.25 | ₩16,141 | ₩16,235 | ₩14,241 | ₩14,427 | -10.62% | 15.9만 |
|---|
| 2026.06.24 | ₩17,520 | ₩17,975 | ₩15,392 | ₩15,646 | -10.70% | 20.4만 |
|---|
| 2026.06.23 | ₩17,185 | ₩18,671 | ₩17,065 | ₩17,721 | +3.12% | 30만 |
|---|
| 2026.06.22 | ₩19,541 | ₩21,047 | ₩18,564 | ₩18,663 | -4.49% | 30만 |
|---|
| 2026.06.18 | ₩19,501 | ₩19,956 | ₩17,962 | ₩19,568 | +0.34% | 34.2만 |
|---|
| 2026.06.17 | ₩15,593 | ₩20,351 | ₩15,593 | ₩18,552 | +18.98% | 64.2만 |
|---|
| 2026.06.16 | ₩17,038 | ₩17,493 | ₩15,124 | ₩15,780 | -7.38% | 22.8만 |
|---|
| 2026.06.15 | ₩16,556 | ₩17,132 | ₩16,115 | ₩16,315 | -1.46% | 29.8만 |
|---|
| 2026.06.12 | ₩14,709 | ₩15,599 | ₩13,866 | ₩14,749 | +0.27% | 23.2만 |
|---|
| 2026.06.11 | ₩12,949 | ₩14,843 | ₩12,568 | ₩14,468 | +11.73% | 37.8만 |
|---|
| 2026.06.10 | ₩12,140 | ₩14,134 | ₩12,140 | ₩12,731 | +4.87% | 25.8만 |
|---|
| 2026.06.09 | ₩12,581 | ₩13,229 | ₩10,607 | ₩11,986 | -4.73% | 35.7만 |
|---|
| 2026.06.08 | ₩12,166 | ₩12,514 | ₩11,765 | ₩12,366 | +1.64% | 25.4만 |
|---|
| 2026.06.05 | ₩12,916 | ₩13,083 | ₩10,761 | ₩11,667 | -9.67% | 53.3만 |
|---|
| 2026.06.04 | ₩11,966 | ₩13,506 | ₩11,858 | ₩13,443 | +12.35% | 33.5만 |
|---|
| 2026.06.03 | ₩13,063 | ₩13,063 | ₩11,738 | ₩11,845 | -9.32% | 22.5만 |
|---|
| 2026.06.02 | ₩13,719 | ₩13,880 | ₩12,888 | ₩13,478 | -1.76% | 21.5만 |
|---|
| 2026.06.01 | ₩14,094 | ₩14,830 | ₩12,655 | ₩14,331 | +1.68% | 56.6만 |
|---|
| 2026.05.29 | ₩13,036 | ₩15,526 | ₩12,568 | ₩15,526 | +19.10% | 71.7만 |
|---|
| 2026.05.28 | ₩10,025 | ₩12,695 | ₩9,637 | ₩12,659 | +26.28% | 47.5만 |
|---|
| 2026.05.27 | ₩9,730 | ₩10,453 | ₩9,637 | ₩10,339 | +6.26% | 19.6만 |
|---|
| 2026.05.26 | ₩9,958 | ₩10,282 | ₩9,637 | ₩9,807 | -1.52% | 10.3만 |
|---|
| 2026.05.22 | ₩10,359 | ₩10,426 | ₩9,570 | ₩9,678 | -6.58% | 20만 |
|---|
| 2026.05.21 | ₩10,145 | ₩10,533 | ₩9,998 | ₩10,329 | +1.81% | 10.7만 |
|---|
| 2026.05.20 | ₩10,078 | ₩10,406 | ₩9,744 | ₩10,282 | +2.02% | 17.6만 |
|---|
| 2026.05.19 | ₩10,266 | ₩10,266 | ₩9,603 | ₩9,862 | -3.94% | 21만 |
|---|
| 2026.05.18 | ₩10,359 | ₩11,444 | ₩10,239 | ₩10,694 | +3.23% | 24.2만 |
|---|
| 2026.05.15 | ₩11,096 | ₩11,096 | ₩10,521 | ₩10,694 | -3.62% | 20.7만 |
|---|
| 2026.05.14 | ₩10,533 | ₩12,071 | ₩10,226 | ₩11,754 | +11.59% | 28.3만 |
|---|
| 2026.05.13 | ₩10,654 | ₩10,881 | ₩10,306 | ₩10,667 | +0.13% | 13.9만 |
|---|
| 2026.05.12 | ₩11,390 | ₩11,484 | ₩10,587 | ₩11,069 | -2.82% | 35만 |
|---|
| 2026.05.11 | ₩10,734 | ₩11,899 | ₩10,185 | ₩11,832 | +10.22% | 30.6만 |
|---|
| 2026.05.08 | ₩10,574 | ₩10,815 | ₩10,011 | ₩10,788 | +2.03% | 19.1만 |
|---|
| 2026.05.07 | ₩11,390 | ₩11,390 | ₩10,386 | ₩10,614 | -6.82% | 37.1만 |
|---|
| 2026.05.06 | ₩11,109 | ₩11,500 | ₩10,600 | ₩11,411 | +2.72% | 26.7만 |
|---|
| 2026.05.05 | ₩10,948 | ₩11,203 | ₩10,694 | ₩10,855 | -0.86% | 28만 |
|---|
| 2026.05.04 | ₩10,226 | ₩11,161 | ₩10,226 | ₩10,734 | +4.97% | 37.9만 |
|---|
| 2026.05.01 | ₩10,011 | ₩10,359 | ₩9,797 | ₩9,958 | -0.53% | 39.5만 |
|---|
| 2026.04.30 | ₩9,302 | ₩9,967 | ₩9,249 | ₩9,757 | +4.89% | 33.4만 |
|---|
| 2026.04.29 | ₩9,530 | ₩9,998 | ₩8,927 | ₩9,329 | -2.11% | 104.8만 |
|---|
| 2026.04.28 | ₩12,595 | ₩12,983 | ₩12,340 | ₩12,662 | +0.53% | 49.5만 |
|---|
| 2026.04.27 | ₩13,398 | ₩13,786 | ₩12,983 | ₩13,291 | -0.80% | 25만 |
|---|
| 2026.04.24 | ₩13,572 | ₩13,581 | ₩12,943 | ₩13,517 | -0.40% | 23.2만 |
|---|
| 2026.04.23 | ₩14,147 | ₩14,495 | ₩12,528 | ₩13,143 | -7.10% | 34.8만 |
|---|
| 2026.04.22 | ₩15,124 | ₩15,285 | ₩14,495 | ₩14,816 | -2.04% | 21.1만 |
|---|
| 2026.04.21 | ₩15,733 | ₩15,834 | ₩14,094 | ₩14,138 | -10.14% | 41만 |
|---|
| 2026.04.20 | ₩15,231 | ₩16,220 | ₩14,776 | ₩15,820 | +3.87% | 26.8만 |
|---|
| 2026.04.17 | ₩15,472 | ₩16,511 | ₩15,338 | ₩15,673 | +1.30% | 49.4만 |
|---|
| 2026.04.16 | ₩15,097 | ₩15,124 | ₩13,451 | ₩14,375 | -4.79% | 49.5만 |
|---|
| 2026.04.15 | ₩13,337 | ₩14,616 | ₩12,822 | ₩14,576 | +9.28% | 71.3만 |
|---|
| 2026.04.14 | ₩11,029 | ₩12,099 | ₩11,029 | ₩12,073 | +9.47% | 41.7만 |
|---|
| 2026.04.13 | ₩9,034 | ₩10,011 | ₩8,954 | ₩9,975 | +10.41% | 21.8만 |
|---|
| 2026.04.10 | ₩9,570 | ₩9,756 | ₩9,101 | ₩9,329 | -2.52% | 9.1만 |
|---|
| 2026.04.09 | ₩10,065 | ₩10,185 | ₩9,261 | ₩9,599 | -4.63% | 10.6만 |
|---|
| 2026.04.08 | ₩11,497 | ₩11,618 | ₩9,958 | ₩10,105 | -12.11% | 20.8만 |
|---|
| 2026.04.07 | ₩9,088 | ₩9,511 | ₩8,700 | ₩9,485 | +4.37% | 10.1만 |
|---|
| 2026.04.06 | ₩9,463 | ₩9,793 | ₩9,302 | ₩9,515 | +0.55% | 8만 |
|---|
| 2026.04.02 | ₩8,807 | ₩9,449 | ₩8,425 | ₩9,302 | +5.62% | 11.5만 |
|---|
| 2026.04.01 | ₩9,991 | ₩9,991 | ₩9,396 | ₩9,650 | -3.42% | 8.8만 |
|---|
| 2026.03.31 | ₩8,526 | ₩9,443 | ₩8,419 | ₩9,431 | +10.61% | 10만 |
|---|
| 2026.03.30 | ₩8,834 | ₩9,075 | ₩8,004 | ₩8,380 | -5.14% | 6.1만 |
|---|
| 2026.03.27 | ₩9,342 | ₩9,409 | ₩8,593 | ₩8,613 | -7.81% | 7.3만 |
|---|
| 2026.03.26 | ₩10,038 | ₩10,666 | ₩9,677 | ₩9,824 | -2.13% | 7.1만 |
|---|
| 2026.03.25 | ₩10,339 | ₩11,015 | ₩10,339 | ₩10,467 | +1.23% | 5.8만 |
|---|
| 2026.03.24 | ₩10,132 | ₩10,239 | ₩9,423 | ₩9,511 | -6.13% | 7만 |
|---|
| 2026.03.23 | ₩10,480 | ₩10,908 | ₩10,333 | ₩10,587 | +1.02% | 5.5만 |
|---|
| 2026.03.20 | ₩10,841 | ₩10,935 | ₩9,906 | ₩10,164 | -6.25% | 7.9만 |
|---|
| 2026.03.19 | ₩10,707 | ₩11,444 | ₩10,480 | ₩11,172 | +4.34% | 4.4만 |
|---|
| 2026.03.18 | ₩11,818 | ₩12,126 | ₩11,403 | ₩11,403 | -3.51% | 3.2만 |
|---|
| 2026.03.17 | ₩11,644 | ₩12,273 | ₩11,564 | ₩12,172 | +4.53% | 4.7만 |
|---|
| 2026.03.16 | ₩11,444 | ₩11,671 | ₩11,216 | ₩11,537 | +0.82% | 8.8만 |
|---|
| 2026.03.13 | ₩12,073 | ₩12,293 | ₩10,815 | ₩10,975 | -9.09% | 10만 |
|---|
| 2026.03.12 | ₩12,233 | ₩12,260 | ₩11,618 | ₩11,854 | -3.10% | 5.5만 |
|---|
| 2026.03.11 | ₩12,474 | ₩13,011 | ₩12,074 | ₩12,676 | +1.62% | 6.6만 |
|---|
| 2026.03.10 | ₩13,210 | ₩13,331 | ₩12,434 | ₩12,628 | -4.41% | 7.9만 |
|---|
| 2026.03.09 | ₩11,738 | ₩12,996 | ₩11,738 | ₩12,916 | +10.03% | 8.6만 |
|---|
| 2026.03.06 | ₩12,595 | ₩12,750 | ₩12,032 | ₩12,206 | -3.08% | 8.1만 |
|---|
| 2026.03.05 | ₩13,946 | ₩14,723 | ₩12,688 | ₩13,375 | -4.10% | 12.6만 |
|---|
| 2026.03.04 | ₩13,384 | ₩14,482 | ₩13,331 | ₩13,956 | +4.27% | 14.3만 |
|---|
| 2026.03.03 | ₩11,363 | ₩12,394 | ₩10,815 | ₩12,010 | +5.69% | 8.5만 |
|---|
| 2026.03.02 | ₩11,136 | ₩13,142 | ₩11,136 | ₩12,916 | +15.99% | 5.4만 |
|---|
| 2026.02.27 | ₩12,354 | ₩12,568 | ₩11,658 | ₩11,979 | -3.03% | 4.4만 |
|---|
| 2026.02.26 | ₩12,354 | ₩13,237 | ₩12,340 | ₩13,189 | +6.76% | 5.3만 |
|---|
| 2026.02.25 | ₩12,474 | ₩12,735 | ₩11,739 | ₩12,579 | +0.84% | 9.7만 |
|---|
| 2026.02.24 | ₩10,600 | ₩11,444 | ₩10,077 | ₩11,315 | +6.74% | 4.9만 |
|---|
| 2026.02.23 | ₩11,698 | ₩11,845 | ₩10,741 | ₩10,829 | -7.43% | 6.2만 |
|---|
| 2026.02.20 | ₩11,979 | ₩12,782 | ₩11,912 | ₩12,232 | +2.11% | 7.6만 |
|---|
| 2026.02.19 | ₩11,577 | ₩12,240 | ₩11,551 | ₩12,086 | +4.39% | 4.4만 |
|---|
| 2026.02.18 | ₩11,792 | ₩12,923 | ₩11,792 | ₩11,952 | +1.36% | 7.2만 |
|---|
| 2026.02.17 | ₩11,805 | ₩12,447 | ₩11,243 | ₩12,059 | +2.15% | 8.5만 |
|---|
| 2026.02.13 | ₩11,122 | ₩12,541 | ₩10,927 | ₩12,220 | +9.87% | 12.9만 |
|---|
| 2026.02.12 | ₩13,398 | ₩13,398 | ₩10,574 | ₩10,748 | -19.78% | 16.3만 |
|---|
| 2026.02.11 | ₩13,264 | ₩13,732 | ₩11,765 | ₩13,090 | -1.31% | 31.8만 |
|---|
| 2026.02.10 | ₩15,834 | ₩16,878 | ₩15,834 | ₩15,990 | +0.99% | 13만 |
|---|
| 2026.02.09 | ₩15,553 | ₩16,999 | ₩15,138 | ₩16,325 | +4.97% | 8.7만 |
|---|
| 2026.02.06 | ₩13,291 | ₩15,392 | ₩13,277 | ₩14,958 | +12.55% | 9.3만 |
|---|
| 2026.02.05 | ₩13,685 | ₩14,067 | ₩11,524 | ₩11,725 | -14.33% | 5.1만 |
|---|
| 2026.02.04 | ₩16,423 | ₩16,423 | ₩13,505 | ₩14,576 | -11.25% | 8.3만 |
|---|
| 2026.02.03 | ₩18,136 | ₩18,136 | ₩16,289 | ₩17,172 | -5.31% | 5.5만 |
|---|
| 2026.02.02 | ₩20,987 | ₩21,094 | ₩17,774 | ₩18,350 | -12.56% | 7.1만 |
|---|
| 2026.01.30 | ₩24,038 | ₩24,801 | ₩22,640 | ₩22,685 | -5.63% | 2.1만 |
|---|
| 2026.01.29 | ₩24,734 | ₩24,814 | ₩22,700 | ₩23,543 | -4.82% | 5만 |
|---|
| 2026.01.28 | ₩25,564 | ₩26,354 | ₩24,600 | ₩24,640 | -3.61% | 6만 |
|---|
| 2026.01.27 | ₩26,822 | ₩27,010 | ₩25,318 | ₩25,377 | -5.39% | 4만 |
|---|
| 2026.01.26 | ₩25,577 | ₩27,076 | ₩25,350 | ₩26,370 | +3.10% | 2.8만 |
|---|
| 2026.01.23 | ₩26,233 | ₩28,107 | ₩26,220 | ₩26,374 | +0.54% | 3.1만 |
|---|
| 2026.01.22 | ₩26,595 | ₩26,949 | ₩25,537 | ₩26,015 | -2.18% | 1.9만 |
|---|
| 2026.01.21 | ₩25,805 | ₩27,090 | ₩25,537 | ₩25,966 | +0.62% | 5.4만 |
|---|
| 2026.01.20 | ₩25,537 | ₩27,083 | ₩25,323 | ₩25,885 | +1.36% | 9.2만 |
|---|
| 2026.01.16 | ₩28,589 | ₩28,709 | ₩26,454 | ₩27,362 | -4.29% | 6.9만 |
|---|
| 2026.01.15 | ₩32,116 | ₩32,604 | ₩28,150 | ₩28,273 | -11.96% | 9.1만 |
|---|
| 2026.01.14 | ₩33,996 | ₩34,117 | ₩31,868 | ₩33,528 | -1.38% | 3.2만 |
|---|
| 2026.01.13 | ₩32,229 | ₩33,795 | ₩32,096 | ₩33,728 | +4.65% | 1.8만 |
|---|
| 2026.01.12 | ₩30,797 | ₩33,441 | ₩30,784 | ₩32,377 | +5.13% | 3.9만 |
|---|
| 2026.01.09 | ₩32,229 | ₩32,564 | ₩30,971 | ₩31,105 | -3.49% | 2.9만 |
|---|
| 2026.01.08 | ₩31,547 | ₩32,196 | ₩30,704 | ₩31,283 | -0.84% | 1.9만 |
|---|
| 2026.01.07 | ₩33,983 | ₩33,983 | ₩31,948 | ₩32,189 | -5.28% | 3.7만 |
|---|
| 2026.01.06 | ₩36,432 | ₩36,432 | ₩32,832 | ₩34,933 | -4.11% | 1.3만 |
|---|
| 2026.01.05 | ₩33,461 | ₩35,816 | ₩32,952 | ₩35,780 | +6.93% | 1.6만 |
|---|
| 2026.01.02 | ₩29,981 | ₩31,475 | ₩29,198 | ₩31,311 | +4.44% | 9.3천 |
|---|
| 2025.12.31 | ₩31,172 | ₩31,359 | ₩30,263 | ₩30,305 | -2.78% | 8.4천 |
|---|
| 2025.12.30 | ₩32,510 | ₩33,260 | ₩31,547 | ₩31,547 | -2.96% | 1.3만 |
|---|
| 2025.12.29 | ₩32,551 | ₩33,561 | ₩32,189 | ₩32,778 | +0.70% | 9.2천 |
|---|
| 2025.12.26 | ₩34,639 | ₩34,639 | ₩33,073 | ₩33,220 | -4.10% | 9.4천 |
|---|
| 2025.12.24 | ₩34,117 | ₩34,545 | ₩33,769 | ₩34,545 | +1.26% | 1.2만 |
|---|
| 2025.12.23 | ₩34,130 | ₩34,772 | ₩32,470 | ₩34,505 | +1.10% | 4만 |
|---|
| 2025.12.22 | ₩36,138 | ₩36,700 | ₩35,268 | ₩35,774 | -1.01% | 4만 |
|---|
| 2025.12.19 | ₩34,411 | ₩36,123 | ₩33,864 | ₩35,161 | +2.18% | 3.3만 |
|---|
| 2025.12.18 | ₩35,790 | ₩36,539 | ₩32,952 | ₩32,952 | -7.93% | 3.1만 |
|---|
| 2025.12.17 | ₩35,294 | ₩37,203 | ₩32,122 | ₩32,203 | -8.76% | 5.6만 |
|---|
| 2025.12.16 | ₩32,828 | ₩34,884 | ₩32,828 | ₩34,210 | +4.21% | 1.2만 |
|---|
| 2025.12.15 | ₩34,548 | ₩34,548 | ₩31,400 | ₩31,922 | -7.60% | 5.4만 |
|---|
| 2025.12.12 | ₩37,837 | ₩37,931 | ₩33,675 | ₩34,505 | -8.81% | 3.4만 |
|---|
| 2025.12.11 | ₩41,813 | ₩41,813 | ₩36,338 | ₩36,795 | -12.00% | 5.9만 |
|---|
| 2025.12.10 | ₩43,901 | ₩45,935 | ₩43,901 | ₩45,239 | +3.05% | 2.6만 |
|---|
| 2025.12.09 | ₩44,101 | ₩47,621 | ₩44,088 | ₩45,065 | +2.19% | 3.5만 |
|---|
| 2025.12.08 | ₩43,429 | ₩46,456 | ₩42,736 | ₩45,424 | +4.59% | 4.9만 |
|---|
| 2025.12.05 | ₩44,240 | ₩44,302 | ₩41,796 | ₩42,641 | -3.62% | 4.8만 |
|---|
| 2025.12.04 | ₩43,740 | ₩46,138 | ₩43,731 | ₩46,112 | +5.42% | 1.5만 |
|---|
| 2025.12.03 | ₩39,136 | ₩44,289 | ₩38,359 | ₩43,915 | +12.21% | 3.3만 |
|---|
| 2025.12.02 | ₩39,223 | ₩40,969 | ₩38,818 | ₩39,130 | -0.24% | 2.2만 |
|---|
| 2025.12.01 | ₩37,583 | ₩38,038 | ₩34,940 | ₩37,435 | -0.40% | 2.4만 |
|---|
| 2025.11.28 | ₩40,715 | ₩41,344 | ₩40,314 | ₩40,789 | +0.18% | 1.3만 |
|---|
| 2025.11.26 | ₩36,887 | ₩41,023 | ₩36,887 | ₩40,777 | +10.54% | 2만 |
|---|
| 2025.11.25 | ₩31,721 | ₩33,862 | ₩29,954 | ₩33,457 | +5.47% | 9.9천 |
|---|
| 2025.11.24 | ₩30,985 | ₩33,169 | ₩30,837 | ₩33,169 | +7.05% | 6.7천 |
|---|
| 2025.11.21 | ₩29,151 | ₩30,356 | ₩28,080 | ₩28,968 | -0.63% | 1.8만 |
|---|
| 2025.11.20 | ₩37,635 | ₩37,635 | ₩27,813 | ₩28,395 | -24.55% | 2.4만 |
|---|
| 2025.11.19 | ₩33,755 | ₩35,910 | ₩33,439 | ₩35,708 | +5.79% | 6.5천 |
|---|