시장 데이터를 불러오는 중
전체 종목
Direxion Daily SHOP Bull 2X ETF 과거 주가
Direxion Daily SHOP Bull 2X ETF · SHPU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily SHOP Bull 2X ETF · SHPU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,038 | ₩29,393 | ₩27,623 | ₩29,393 | +4.83% | 6.5만 |
| 2026.10.08 | ₩27,462 | ₩28,313 | ₩27,220 | ₩27,299 | -0.59% | 5.4만 |
| 2026.10.07 | ₩26,590 | ₩28,078 | ₩26,402 | ₩27,796 | +4.53% | 3.2만 |
| 2026.10.06 | ₩27,797 | ₩27,837 | ₩26,992 | ₩27,328 | -1.69% | 10.8만 |
| 2026.10.05 | ₩23,855 | ₩26,617 | ₩23,627 | ₩25,882 | +8.50% | 10.5만 |
| 2026.10.02 | ₩23,063 | ₩23,680 | ₩22,929 | ₩23,223 | +0.69% | 5.5만 |
| 2026.10.01 | ₩23,037 | ₩23,560 | ₩22,272 | ₩22,500 | -2.33% | 6.8만 |
| 2026.09.30 | ₩22,527 | ₩23,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,345 |
| -0.81% |
| 4.3만 |
| 2026.09.29 | ₩21,079 | ₩22,594 | ₩20,730 | ₩22,270 | +5.65% | 9.5만 |
|---|
| 2026.09.28 | ₩19,470 | ₩21,045 | ₩18,934 | ₩21,045 | +8.09% | 17.3만 |
|---|
| 2026.09.25 | ₩20,972 | ₩20,972 | ₩20,207 | ₩20,561 | -1.96% | 10.2만 |
|---|
| 2026.09.24 | ₩20,020 | ₩21,602 | ₩20,020 | ₩21,495 | +7.37% | 9.2만 |
|---|
| 2026.09.23 | ₩21,870 | ₩23,291 | ₩18,681 | ₩20,616 | -5.73% | 26.3만 |
|---|
| 2026.09.22 | ₩21,320 | ₩22,956 | ₩21,320 | ₩22,299 | +4.59% | 50만 |
|---|
| 2026.09.21 | ₩17,083 | ₩19,577 | ₩16,533 | ₩19,549 | +14.43% | 33.6만 |
|---|
| 2026.09.18 | ₩16,949 | ₩17,177 | ₩16,615 | ₩17,056 | +0.63% | 5만 |
|---|
| 2026.09.17 | ₩17,499 | ₩17,633 | ₩16,855 | ₩17,125 | -2.14% | 8.4만 |
|---|
| 2026.09.16 | ₩17,277 | ₩18,196 | ₩17,217 | ₩17,446 | +0.98% | 2.9만 |
|---|
| 2026.09.15 | ₩18,129 | ₩18,263 | ₩17,418 | ₩17,445 | -3.77% | 6.6만 |
|---|
| 2026.09.14 | ₩17,164 | ₩18,799 | ₩17,164 | ₩18,610 | +8.43% | 32만 |
|---|
| 2026.09.11 | ₩17,713 | ₩18,035 | ₩17,190 | ₩17,257 | -2.57% | 18.7만 |
|---|
| 2026.09.10 | ₩16,211 | ₩17,310 | ₩16,091 | ₩16,654 | +2.73% | 8.9만 |
|---|
| 2026.09.09 | ₩19,819 | ₩19,819 | ₩16,547 | ₩16,748 | -15.49% | 57만 |
|---|
| 2026.09.08 | ₩20,998 | ₩20,998 | ₩18,377 | ₩18,786 | -10.54% | 34.7만 |
|---|
| 2026.09.04 | ₩22,219 | ₩23,439 | ₩22,125 | ₩22,192 | -0.12% | 3.1만 |
|---|
| 2026.09.03 | ₩21,749 | ₩22,487 | ₩21,351 | ₩22,408 | +3.03% | 3.8만 |
|---|
| 2026.09.02 | ₩20,516 | ₩21,226 | ₩20,502 | ₩21,226 | +3.46% | 2.6만 |
|---|
| 2026.09.01 | ₩21,857 | ₩22,098 | ₩20,449 | ₩20,677 | -5.40% | 4.8만 |
|---|
| 2026.08.31 | ₩24,136 | ₩24,170 | ₩22,205 | ₩23,010 | -4.67% | 11.8만 |
|---|
| 2026.08.28 | ₩25,477 | ₩25,946 | ₩24,634 | ₩24,737 | -2.91% | 5.1만 |
|---|
| 2026.08.27 | ₩23,868 | ₩25,665 | ₩23,868 | ₩25,196 | +5.56% | 9.4만 |
|---|
| 2026.08.26 | ₩24,512 | ₩24,833 | ₩23,935 | ₩23,935 | -2.35% | 3.5만 |
|---|
| 2026.08.25 | ₩24,002 | ₩25,343 | ₩24,002 | ₩25,209 | +5.03% | 9.8만 |
|---|
| 2026.08.24 | ₩23,332 | ₩24,404 | ₩23,131 | ₩23,899 | +2.43% | 3.5만 |
|---|
| 2026.08.21 | ₩23,198 | ₩23,761 | ₩22,567 | ₩23,683 | +2.09% | 2.9만 |
|---|
| 2026.08.20 | ₩22,842 | ₩23,399 | ₩22,279 | ₩23,023 | +0.79% | 1.8만 |
|---|
| 2026.08.19 | ₩22,876 | ₩23,855 | ₩22,608 | ₩22,849 | -0.12% | 3.4만 |
|---|
| 2026.08.18 | ₩23,560 | ₩24,096 | ₩22,797 | ₩22,886 | -2.86% | 3.5만 |
|---|
| 2026.08.17 | ₩24,699 | ₩24,894 | ₩23,426 | ₩23,573 | -4.56% | 7.1만 |
|---|
| 2026.08.14 | ₩26,811 | ₩26,831 | ₩25,075 | ₩25,331 | -5.52% | 5.8만 |
|---|
| 2026.08.13 | ₩24,954 | ₩26,912 | ₩24,606 | ₩26,874 | +7.69% | 16.5만 |
|---|
| 2026.08.12 | ₩24,525 | ₩24,901 | ₩23,707 | ₩24,260 | -1.08% | 5.1만 |
|---|
| 2026.08.11 | ₩25,618 | ₩25,678 | ₩24,733 | ₩24,954 | -2.59% | 7.2만 |
|---|
| 2026.08.10 | ₩24,150 | ₩25,946 | ₩24,002 | ₩25,812 | +6.89% | 11.4만 |
|---|
| 2026.08.07 | ₩23,466 | ₩25,061 | ₩22,983 | ₩24,659 | +5.09% | 18.8만 |
|---|
| 2026.08.06 | ₩22,125 | ₩23,600 | ₩21,749 | ₩23,345 | +5.52% | 16.7만 |
|---|
| 2026.08.05 | ₩24,002 | ₩25,008 | ₩21,991 | ₩22,412 | -6.63% | 165.4만 |
|---|
| 2026.08.04 | ₩15,487 | ₩16,761 | ₩15,474 | ₩16,761 | +8.23% | 28.2만 |
|---|
| 2026.08.03 | ₩16,064 | ₩16,305 | ₩15,045 | ₩15,111 | -5.93% | 12.4만 |
|---|
| 2026.07.31 | ₩16,225 | ₩16,386 | ₩14,684 | ₩15,112 | -6.86% | 5.8만 |
|---|
| 2026.07.30 | ₩17,767 | ₩17,767 | ₩16,560 | ₩16,622 | -6.45% | 6.8만 |
|---|
| 2026.07.29 | ₩18,263 | ₩19,832 | ₩18,263 | ₩18,558 | +1.62% | 4.6만 |
|---|
| 2026.07.28 | ₩18,411 | ₩19,845 | ₩18,276 | ₩18,875 | +2.52% | 11.5만 |
|---|
| 2026.07.27 | ₩15,742 | ₩17,881 | ₩15,715 | ₩17,881 | +13.59% | 10.3만 |
|---|
| 2026.07.24 | ₩14,293 | ₩14,710 | ₩14,079 | ₩14,553 | +1.82% | 5.8만 |
|---|
| 2026.07.23 | ₩15,447 | ₩15,447 | ₩13,878 | ₩14,151 | -8.39% | 7만 |
|---|
| 2026.07.22 | ₩17,029 | ₩17,110 | ₩15,353 | ₩15,886 | -6.72% | 6.3만 |
|---|
| 2026.07.21 | ₩16,486 | ₩17,442 | ₩16,091 | ₩17,096 | +3.70% | 6.9만 |
|---|
| 2026.07.20 | ₩17,512 | ₩18,545 | ₩17,231 | ₩17,560 | +0.28% | 9.3만 |
|---|
| 2026.07.17 | ₩17,338 | ₩17,465 | ₩16,721 | ₩17,298 | -0.23% | 4.7만 |
|---|
| 2026.07.16 | ₩17,727 | ₩18,504 | ₩16,895 | ₩17,711 | -0.09% | 8.8만 |
|---|
| 2026.07.15 | ₩18,236 | ₩18,303 | ₩16,708 | ₩17,288 | -5.20% | 5.7만 |
|---|
| 2026.07.14 | ₩16,815 | ₩17,981 | ₩16,482 | ₩17,968 | +6.86% | 9.8만 |
|---|
| 2026.07.13 | ₩17,727 | ₩18,169 | ₩16,842 | ₩17,700 | -0.15% | 6.1만 |
|---|
| 2026.07.10 | ₩18,129 | ₩19,322 | ₩17,070 | ₩17,083 | -5.77% | 12.1만 |
|---|
| 2026.07.09 | ₩15,501 | ₩17,257 | ₩15,501 | ₩17,217 | +11.07% | 6.9만 |
|---|
| 2026.07.08 | ₩16,721 | ₩16,721 | ₩15,099 | ₩16,193 | -3.16% | 9.6만 |
|---|
| 2026.07.07 | ₩17,184 | ₩17,955 | ₩16,815 | ₩16,949 | -1.37% | 8.7만 |
|---|
| 2026.07.06 | ₩16,010 | ₩16,775 | ₩15,286 | ₩16,449 | +2.74% | 8.9만 |
|---|
| 2026.07.02 | ₩16,252 | ₩16,761 | ₩15,957 | ₩16,292 | +0.25% | 8만 |
|---|
| 2026.07.01 | ₩16,131 | ₩17,432 | ₩16,010 | ₩16,866 | +4.56% | 24.6만 |
|---|
| 2026.06.30 | ₩14,441 | ₩15,390 | ₩14,441 | ₩14,954 | +3.55% | 10.1만 |
|---|
| 2026.06.29 | ₩16,211 | ₩16,614 | ₩14,924 | ₩14,924 | -7.94% | 13.9만 |
|---|
| 2026.06.26 | ₩14,643 | ₩15,910 | ₩14,549 | ₩15,695 | +7.19% | 13.8만 |
|---|
| 2026.06.25 | ₩14,938 | ₩15,300 | ₩14,285 | ₩14,285 | -4.37% | 4.2만 |
|---|
| 2026.06.24 | ₩13,315 | ₩15,045 | ₩13,315 | ₩15,019 | +12.80% | 27만 |
|---|
| 2026.06.23 | ₩13,382 | ₩13,947 | ₩13,248 | ₩13,405 | +0.17% | 5.7만 |
|---|
| 2026.06.22 | ₩13,248 | ₩14,348 | ₩13,194 | ₩13,543 | +2.23% | 5.3만 |
|---|
| 2026.06.18 | ₩13,570 | ₩13,979 | ₩13,127 | ₩13,772 | +1.49% | 10.5만 |
|---|
| 2026.06.17 | ₩14,656 | ₩15,125 | ₩13,543 | ₩13,573 | -7.39% | 9.4만 |
|---|
| 2026.06.16 | ₩14,736 | ₩15,286 | ₩14,669 | ₩14,959 | +1.51% | 10만 |
|---|
| 2026.06.15 | ₩14,388 | ₩15,481 | ₩14,334 | ₩14,739 | +2.44% | 11.7만 |
|---|
| 2026.06.12 | ₩14,334 | ₩14,396 | ₩13,443 | ₩13,705 | -4.39% | 18.3만 |
|---|
| 2026.06.11 | ₩13,409 | ₩14,281 | ₩12,732 | ₩14,278 | +6.48% | 10.6만 |
|---|
| 2026.06.10 | ₩13,798 | ₩14,240 | ₩13,302 | ₩13,744 | -0.39% | 10.8만 |
|---|
| 2026.06.09 | ₩14,281 | ₩15,997 | ₩13,483 | ₩14,326 | +0.32% | 28.4만 |
|---|
| 2026.06.08 | ₩14,871 | ₩15,373 | ₩14,362 | ₩14,425 | -2.99% | 17.8만 |
|---|
| 2026.06.05 | ₩15,420 | ₩15,742 | ₩13,758 | ₩14,079 | -8.70% | 18.3만 |
|---|
| 2026.06.04 | ₩15,702 | ₩16,346 | ₩15,454 | ₩15,916 | +1.37% | 18만 |
|---|
| 2026.06.03 | ₩15,675 | ₩15,689 | ₩14,951 | ₩15,077 | -3.82% | 19.9만 |
|---|
| 2026.06.02 | ₩17,351 | ₩17,391 | ₩15,769 | ₩16,213 | -6.56% | 50만 |
|---|
| 2026.06.01 | ₩17,378 | ₩18,404 | ₩16,949 | ₩18,317 | +5.40% | 56만 |
|---|
| 2026.05.29 | ₩15,916 | ₩17,063 | ₩15,326 | ₩16,815 | +5.64% | 72.3만 |
|---|
| 2026.05.28 | ₩13,905 | ₩15,823 | ₩13,851 | ₩15,796 | +13.60% | 56.2만 |
|---|
| 2026.05.27 | ₩12,953 | ₩14,240 | ₩12,953 | ₩13,618 | +5.13% | 25.3만 |
|---|
| 2026.05.26 | ₩12,899 | ₩13,221 | ₩12,578 | ₩13,198 | +2.32% | 13.7만 |
|---|
| 2026.05.22 | ₩13,503 | ₩13,932 | ₩12,732 | ₩12,773 | -5.40% | 18.4만 |
|---|
| 2026.05.21 | ₩12,993 | ₩13,586 | ₩12,423 | ₩13,194 | +1.55% | 16.3만 |
|---|
| 2026.05.20 | ₩12,068 | ₩13,275 | ₩11,854 | ₩13,275 | +10.00% | 23.7만 |
|---|
| 2026.05.19 | ₩12,739 | ₩13,181 | ₩12,236 | ₩12,296 | -3.47% | 37.3만 |
|---|
| 2026.05.18 | ₩11,934 | ₩12,846 | ₩11,867 | ₩12,618 | +5.73% | 25.7만 |
|---|
| 2026.05.15 | ₩11,478 | ₩12,390 | ₩11,156 | ₩12,135 | +5.72% | 41.5만 |
|---|
| 2026.05.14 | ₩11,062 | ₩11,559 | ₩10,671 | ₩11,492 | +3.88% | 46.7만 |
|---|
| 2026.05.13 | ₩11,800 | ₩11,800 | ₩10,794 | ₩11,022 | -6.59% | 58.4만 |
|---|
| 2026.05.12 | ₩12,792 | ₩12,913 | ₩11,800 | ₩12,108 | -5.35% | 60.3만 |
|---|
| 2026.05.11 | ₩14,133 | ₩14,294 | ₩12,725 | ₩12,752 | -9.77% | 82.6만 |
|---|
| 2026.05.08 | ₩14,924 | ₩14,938 | ₩14,066 | ₩14,938 | +0.09% | 41.7만 |
|---|
| 2026.05.07 | ₩14,053 | ₩15,286 | ₩13,999 | ₩15,219 | +8.30% | 80.5만 |
|---|
| 2026.05.06 | ₩14,576 | ₩14,750 | ₩13,382 | ₩13,630 | -6.49% | 86.7만 |
|---|
| 2026.05.05 | ₩17,003 | ₩17,885 | ₩13,610 | ₩14,214 | -16.40% | 172.3만 |
|---|
| 2026.05.04 | ₩20,167 | ₩21,267 | ₩19,993 | ₩20,730 | +2.79% | 24.7만 |
|---|
| 2026.05.01 | ₩19,591 | ₩20,811 | ₩19,537 | ₩20,741 | +5.87% | 9.5만 |
|---|
| 2026.04.30 | ₩18,625 | ₩19,054 | ₩17,888 | ₩18,692 | +0.36% | 5만 |
|---|
| 2026.04.29 | ₩18,773 | ₩18,920 | ₩18,266 | ₩18,759 | -0.07% | 6.1만 |
|---|
| 2026.04.28 | ₩19,524 | ₩20,596 | ₩19,001 | ₩19,034 | -2.51% | 4.3만 |
|---|
| 2026.04.27 | ₩19,617 | ₩20,315 | ₩19,443 | ₩19,729 | +0.57% | 4.5만 |
|---|
| 2026.04.24 | ₩19,912 | ₩20,408 | ₩19,041 | ₩20,221 | +1.55% | 7.5만 |
|---|
| 2026.04.23 | ₩21,548 | ₩21,562 | ₩19,001 | ₩19,805 | -8.09% | 13.2만 |
|---|
| 2026.04.22 | ₩22,983 | ₩22,983 | ₩22,205 | ₩22,433 | -2.39% | 6.7만 |
|---|
| 2026.04.21 | ₩23,761 | ₩24,264 | ₩22,019 | ₩22,178 | -6.66% | 14.5만 |
|---|
| 2026.04.20 | ₩21,843 | ₩23,573 | ₩21,642 | ₩23,560 | +7.86% | 8만 |
|---|
| 2026.04.17 | ₩21,897 | ₩22,903 | ₩21,870 | ₩22,232 | +1.53% | 10.8만 |
|---|
| 2026.04.16 | ₩21,790 | ₩22,031 | ₩20,531 | ₩20,878 | -4.18% | 7.2만 |
|---|
| 2026.04.15 | ₩18,330 | ₩21,064 | ₩18,276 | ₩21,025 | +14.70% | 13.7만 |
|---|
| 2026.04.14 | ₩17,928 | ₩18,397 | ₩17,432 | ₩17,985 | +0.32% | 18.7만 |
|---|
| 2026.04.13 | ₩15,702 | ₩17,298 | ₩15,702 | ₩17,186 | +9.45% | 13.7만 |
|---|
| 2026.04.10 | ₩16,721 | ₩16,748 | ₩15,514 | ₩16,059 | -3.96% | 12.2만 |
|---|
| 2026.04.09 | ₩19,081 | ₩19,081 | ₩16,413 | ₩16,480 | -13.63% | 12.6만 |
|---|
| 2026.04.08 | ₩20,502 | ₩20,811 | ₩18,761 | ₩18,904 | -7.80% | 7.9만 |
|---|
| 2026.04.07 | ₩18,263 | ₩18,263 | ₩17,083 | ₩17,996 | -1.46% | 5.5만 |
|---|
| 2026.04.06 | ₩18,504 | ₩19,068 | ₩18,129 | ₩18,531 | +0.14% | 3.5만 |
|---|
| 2026.04.02 | ₩17,324 | ₩18,773 | ₩16,520 | ₩18,370 | +6.04% | 4.6만 |
|---|
| 2026.04.01 | ₩19,054 | ₩19,054 | ₩17,847 | ₩18,518 | -2.81% | 3.1만 |
|---|
| 2026.03.31 | ₩17,150 | ₩18,692 | ₩16,359 | ₩18,502 | +7.88% | 8만 |
|---|
| 2026.03.30 | ₩16,815 | ₩17,324 | ₩16,185 | ₩16,493 | -1.91% | 7.6만 |
|---|
| 2026.03.27 | ₩17,056 | ₩17,418 | ₩16,077 | ₩16,502 | -3.25% | 10.6만 |
|---|
| 2026.03.26 | ₩17,780 | ₩19,249 | ₩17,579 | ₩17,636 | -0.81% | 5.5만 |
|---|
| 2026.03.25 | ₩19,108 | ₩19,363 | ₩17,754 | ₩18,558 | -2.88% | 6.2만 |
|---|
| 2026.03.24 | ₩18,801 | ₩18,801 | ₩17,526 | ₩17,861 | -5.00% | 8.2만 |
|---|
| 2026.03.23 | ₩18,840 | ₩20,100 | ₩18,706 | ₩19,640 | +4.25% | 6.5만 |
|---|
| 2026.03.20 | ₩19,953 | ₩19,953 | ₩17,914 | ₩18,211 | -8.73% | 6.1만 |
|---|
| 2026.03.19 | ₩20,221 | ₩20,851 | ₩19,524 | ₩20,119 | -0.50% | 8.7만 |
|---|
| 2026.03.18 | ₩21,830 | ₩22,286 | ₩20,569 | ₩20,572 | -5.76% | 9만 |
|---|
| 2026.03.17 | ₩21,857 | ₩23,759 | ₩21,857 | ₩21,999 | +0.65% | 8.9만 |
|---|
| 2026.03.16 | ₩21,334 | ₩21,890 | ₩21,025 | ₩21,571 | +1.11% | 5.7만 |
|---|
| 2026.03.13 | ₩21,428 | ₩22,313 | ₩19,824 | ₩20,362 | -4.97% | 4.8만 |
|---|
| 2026.03.12 | ₩22,018 | ₩23,198 | ₩21,361 | ₩21,476 | -2.46% | 4.3만 |
|---|
| 2026.03.11 | ₩23,265 | ₩24,367 | ₩21,696 | ₩22,693 | -2.46% | 8.3만 |
|---|
| 2026.03.10 | ₩24,243 | ₩24,324 | ₩22,272 | ₩22,675 | -6.47% | 11만 |
|---|
| 2026.03.09 | ₩22,138 | ₩24,512 | ₩22,138 | ₩24,172 | +9.19% | 12.3만 |
|---|
| 2026.03.06 | ₩23,184 | ₩24,686 | ₩22,292 | ₩23,025 | -0.69% | 13.2만 |
|---|
| 2026.03.05 | ₩22,648 | ₩25,061 | ₩22,534 | ₩24,647 | +8.83% | 21.1만 |
|---|
| 2026.03.04 | ₩20,581 | ₩23,131 | ₩20,449 | ₩22,874 | +11.14% | 18.4만 |
|---|
| 2026.03.03 | ₩17,995 | ₩20,328 | ₩17,251 | ₩20,312 | +12.88% | 23.1만 |
|---|
| 2026.03.02 | ₩18,424 | ₩19,772 | ₩17,821 | ₩19,505 | +5.87% | 12만 |
|---|
| 2026.02.27 | ₩20,623 | ₩20,958 | ₩19,257 | ₩19,899 | -3.51% | 12.4만 |
|---|
| 2026.02.26 | ₩20,194 | ₩21,790 | ₩20,087 | ₩21,748 | +7.70% | 10.6만 |
|---|
| 2026.02.25 | ₩19,202 | ₩20,972 | ₩19,081 | ₩19,926 | +3.77% | 12.6만 |
|---|
| 2026.02.24 | ₩18,773 | ₩19,886 | ₩18,518 | ₩18,840 | +0.36% | 13.1만 |
|---|
| 2026.02.23 | ₩21,200 | ₩21,334 | ₩18,496 | ₩18,987 | -10.44% | 16.3만 |
|---|
| 2026.02.20 | ₩20,690 | ₩23,680 | ₩20,315 | ₩22,125 | +6.93% | 20.5만 |
|---|
| 2026.02.19 | ₩20,053 | ₩21,535 | ₩19,926 | ₩21,307 | +6.25% | 13.3만 |
|---|
| 2026.02.18 | ₩17,740 | ₩21,507 | ₩17,740 | ₩20,569 | +15.95% | 18.1만 |
|---|
| 2026.02.17 | ₩17,700 | ₩18,893 | ₩17,204 | ₩18,008 | +1.74% | 15.2만 |
|---|
| 2026.02.13 | ₩17,003 | ₩17,888 | ₩16,279 | ₩17,754 | +4.42% | 19.5만 |
|---|
| 2026.02.12 | ₩20,382 | ₩20,382 | ₩15,219 | ₩17,164 | -15.79% | 54만 |
|---|
| 2026.02.11 | ₩27,073 | ₩27,073 | ₩16,654 | ₩19,899 | -26.50% | 119.5만 |
|---|
| 2026.02.10 | ₩21,615 | ₩23,413 | ₩21,441 | ₩23,010 | +6.45% | 34만 |
|---|
| 2026.02.09 | ₩17,955 | ₩20,422 | ₩17,619 | ₩19,955 | +11.14% | 13.3만 |
|---|
| 2026.02.06 | ₩18,035 | ₩18,773 | ₩17,231 | ₩17,917 | -0.65% | 9.6만 |
|---|
| 2026.02.05 | ₩17,874 | ₩18,786 | ₩17,029 | ₩17,641 | -1.31% | 16.7만 |
|---|
| 2026.02.04 | ₩19,215 | ₩19,215 | ₩17,204 | ₩18,571 | -3.35% | 14만 |
|---|
| 2026.02.03 | ₩24,941 | ₩24,941 | ₩19,751 | ₩20,435 | -18.06% | 12.8만 |
|---|
| 2026.02.02 | ₩26,215 | ₩26,898 | ₩24,686 | ₩25,421 | -3.03% | 5.4만 |
|---|
| 2026.01.30 | ₩28,722 | ₩29,057 | ₩24,852 | ₩24,981 | -13.03% | 13.7만 |
|---|
| 2026.01.29 | ₩29,513 | ₩30,479 | ₩27,865 | ₩30,271 | +2.57% | 4.6만 |
|---|
| 2026.01.28 | ₩28,735 | ₩29,406 | ₩27,891 | ₩28,360 | -1.31% | 4.1만 |
|---|
| 2026.01.27 | ₩27,609 | ₩27,998 | ₩26,939 | ₩27,769 | +0.58% | 2만 |
|---|
| 2026.01.26 | ₩27,676 | ₩28,010 | ₩27,167 | ₩27,260 | -1.50% | 2만 |
|---|
| 2026.01.23 | ₩27,649 | ₩28,668 | ₩26,818 | ₩28,011 | +1.31% | 3.2만 |
|---|
| 2026.01.22 | ₩29,688 | ₩30,036 | ₩27,797 | ₩27,872 | -6.12% | 3.9만 |
|---|
| 2026.01.21 | ₩30,941 | ₩31,230 | ₩27,998 | ₩28,320 | -8.47% | 5.1만 |
|---|
| 2026.01.20 | ₩33,965 | ₩33,965 | ₩30,733 | ₩30,810 | -9.29% | 5.5만 |
|---|
| 2026.01.16 | ₩36,875 | ₩37,290 | ₩36,064 | ₩36,064 | -2.20% | 1.5만 |
|---|
| 2026.01.15 | ₩38,202 | ₩38,551 | ₩37,022 | ₩37,065 | -2.98% | 2.6만 |
|---|
| 2026.01.14 | ₩40,897 | ₩40,897 | ₩35,158 | ₩36,884 | -9.81% | 5.4만 |
|---|
| 2026.01.13 | ₩42,292 | ₩43,378 | ₩40,911 | ₩41,854 | -1.04% | 8.4천 |
|---|
| 2026.01.12 | ₩39,905 | ₩42,418 | ₩38,941 | ₩42,191 | +5.73% | 1.9만 |
|---|
| 2026.01.09 | ₩42,131 | ₩42,553 | ₩39,818 | ₩40,415 | -4.07% | 2.6만 |
|---|
| 2026.01.08 | ₩41,487 | ₩42,497 | ₩40,160 | ₩42,497 | +2.43% | 6.6천 |
|---|
| 2026.01.07 | ₩41,394 | ₩42,983 | ₩40,845 | ₩41,660 | +0.64% | 1.1만 |
|---|
| 2026.01.06 | ₩40,884 | ₩43,003 | ₩39,047 | ₩42,646 | +4.31% | 1.9만 |
|---|
| 2026.01.05 | ₩38,618 | ₩41,616 | ₩38,544 | ₩41,465 | +7.37% | 1.8만 |
|---|
| 2026.01.02 | ₩39,852 | ₩40,482 | ₩36,300 | ₩37,197 | -6.66% | 2.1만 |
|---|
| 2025.12.31 | ₩40,053 | ₩40,053 | ₩39,115 | ₩39,115 | -2.34% | 7.1천 |
|---|
| 2025.12.30 | ₩41,266 | ₩42,037 | ₩40,401 | ₩40,401 | -2.10% | 2.4만 |
|---|
| 2025.12.29 | ₩43,418 | ₩43,418 | ₩42,291 | ₩42,614 | -1.85% | 7.6천 |
|---|
| 2025.12.26 | ₩42,962 | ₩44,022 | ₩42,962 | ₩44,022 | +2.47% | 5.3천 |
|---|
| 2025.12.24 | ₩43,552 | ₩43,593 | ₩43,324 | ₩43,552 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩43,231 | ₩43,593 | ₩42,439 | ₩43,593 | +0.84% | 1.7만 |
|---|
| 2025.12.22 | ₩45,926 | ₩45,926 | ₩43,892 | ₩43,892 | -4.43% | 1.2만 |
|---|
| 2025.12.19 | ₩42,775 | ₩44,572 | ₩42,775 | ₩43,819 | +2.44% | 3만 |
|---|
| 2025.12.18 | ₩42,212 | ₩45,457 | ₩41,769 | ₩42,442 | +0.55% | 4만 |
|---|
| 2025.12.17 | ₩42,466 | ₩44,247 | ₩39,916 | ₩39,999 | -5.81% | 3.9만 |
|---|
| 2025.12.16 | ₩37,545 | ₩40,737 | ₩37,116 | ₩40,735 | +8.50% | 1.3만 |
|---|
| 2025.12.15 | ₩42,359 | ₩43,351 | ₩38,967 | ₩39,097 | -7.70% | 2.9만 |
|---|
| 2025.12.12 | ₩40,227 | ₩41,233 | ₩38,886 | ₩41,227 | +2.49% | 3만 |
|---|
| 2025.12.11 | ₩42,560 | ₩42,708 | ₩40,475 | ₩41,563 | -2.34% | 2.2만 |
|---|
| 2025.12.10 | ₩37,934 | ₩43,552 | ₩37,608 | ₩43,504 | +14.68% | 5.7만 |
|---|
| 2025.12.09 | ₩44,987 | ₩47,428 | ₩44,987 | ₩46,130 | +2.54% | 1.5만 |
|---|
| 2025.12.08 | ₩47,508 | ₩47,508 | ₩44,142 | ₩45,175 | -4.91% | 1.9만 |
|---|
| 2025.12.05 | ₩47,383 | ₩47,857 | ₩45,671 | ₩46,693 | -1.46% | 1.8만 |
|---|
| 2025.12.04 | ₩46,301 | ₩47,999 | ₩45,255 | ₩47,507 | +2.60% | 2만 |
|---|
| 2025.12.03 | ₩43,660 | ₩46,792 | ₩43,526 | ₩46,205 | +5.83% | 1.6만 |
|---|
| 2025.12.02 | ₩42,587 | ₩45,363 | ₩42,201 | ₩44,370 | +4.19% | 2.7만 |
|---|
| 2025.12.01 | ₩42,828 | ₩43,941 | ₩40,267 | ₩40,307 | -5.89% | 3.8만 |
|---|
| 2025.11.28 | ₩46,905 | ₩46,905 | ₩45,698 | ₩45,727 | -2.51% | 6.9천 |
|---|
| 2025.11.26 | ₩45,510 | ₩46,885 | ₩45,510 | ₩46,315 | +1.77% | 2.1만 |
|---|
| 2025.11.25 | ₩43,807 | ₩45,322 | ₩41,984 | ₩45,202 | +3.18% | 2.4만 |
|---|
| 2025.11.24 | ₩40,455 | ₩44,314 | ₩39,664 | ₩44,007 | +8.78% | 2.9만 |
|---|
| 2025.11.21 | ₩38,672 | ₩40,951 | ₩37,130 | ₩39,971 | +3.36% | 4.2만 |
|---|
| 2025.11.20 | ₩43,472 | ₩43,472 | ₩38,149 | ₩38,202 | -12.12% | 4.4만 |
|---|
| 2025.11.19 | ₩36,741 | ₩39,476 | ₩36,472 | ₩39,020 | +6.20% | 2.8만 |
|---|
| 2025.11.18 | ₩34,957 | ₩36,888 | ₩34,059 | ₩36,137 | +3.38% | 2.9만 |
|---|
| 2025.11.17 | ₩37,813 | ₩38,752 | ₩35,346 | ₩35,976 | -4.86% | 4.3만 |
|---|
| 2025.11.14 | ₩36,700 | ₩40,187 | ₩36,687 | ₩39,162 | +6.71% | 2.6만 |
|---|
| 2025.11.13 | ₩44,223 | ₩44,223 | ₩38,222 | ₩39,743 | -10.13% | 3.9만 |
|---|
| 2025.11.12 | ₩47,575 | ₩47,575 | ₩45,367 | ₩45,457 | -4.45% | 2.3만 |
|---|
| 2025.11.11 | ₩45,631 | ₩47,253 | ₩45,148 | ₩46,701 | +2.34% | 1.6만 |
|---|
| 2025.11.10 | ₩45,591 | ₩47,095 | ₩45,322 | ₩46,789 | +2.63% | 11.9만 |
|---|
| 2025.11.07 | ₩43,539 | ₩43,914 | ₩40,187 | ₩43,113 | -0.98% | 5.4만 |
|---|
| 2025.11.06 | ₩49,171 | ₩49,332 | ₩45,175 | ₩45,270 | -7.93% | 4.4만 |
|---|
| 2025.11.05 | ₩47,240 | ₩51,651 | ₩44,504 | ₩49,412 | +4.60% | 5.1만 |
|---|
| 2025.11.04 | ₩49,841 | ₩56,814 | ₩48,152 | ₩48,272 | -3.15% | 13.8만 |
|---|
| 2025.11.03 | ₩58,155 | ₩59,683 | ₩54,280 | ₩56,036 | -3.64% | 12.4만 |
|---|
| 2025.10.31 | ₩59,710 | ₩60,133 | ₩55,513 | ₩56,802 | -4.87% | 13.9만 |
|---|
| 2025.10.30 | ₩58,825 | ₩59,456 | ₩56,264 | ₩56,617 | -3.75% | 4.1만 |
|---|
| 2025.10.29 | ₩60,783 | ₩62,261 | ₩58,638 | ₩60,268 | -0.85% | 4.8만 |
|---|
| 2025.10.28 | ₩56,935 | ₩60,669 | ₩56,506 | ₩60,318 | +5.94% | 4.2만 |
|---|
| 2025.10.27 | ₩57,652 | ₩58,684 | ₩56,197 | ₩57,726 | +0.13% | 7만 |
|---|
| 2025.10.24 | ₩53,824 | ₩57,391 | ₩53,824 | ₩56,350 | +4.69% | 7.3만 |
|---|
| 2025.10.23 | ₩50,123 | ₩52,912 | ₩49,680 | ₩52,622 | +4.99% | 9만 |
|---|
| 2025.10.22 | ₩49,881 | ₩50,404 | ₩48,111 | ₩49,675 | -0.41% | 4.1만 |
|---|
| 2025.10.21 | ₩50,901 | ₩51,465 | ₩49,291 | ₩50,107 | -1.56% | 7.5만 |
|---|
| 2025.10.20 | ₩48,058 | ₩51,491 | ₩48,058 | ₩51,366 | +6.88% | 6.8만 |
|---|
| 2025.10.17 | ₩46,274 | ₩47,615 | ₩45,365 | ₩47,252 | +2.11% | 2.3만 |
|---|
| 2025.10.16 | ₩49,157 | ₩51,102 | ₩46,248 | ₩46,650 | -5.10% | 6.9만 |
|---|
| 2025.10.15 | ₩45,792 | ₩47,602 | ₩45,296 | ₩46,323 | +1.16% | 3.6만 |
|---|
| 2025.10.14 | ₩41,849 | ₩45,269 | ₩39,919 | ₩44,420 | +6.14% | 4.5만 |
|---|
| 2025.10.13 | ₩45,376 | ₩46,355 | ₩43,590 | ₩44,801 | -1.27% | 4.6만 |
|---|
| 2025.10.10 | ₩52,081 | ₩52,295 | ₩43,231 | ₩43,337 | -16.79% | 9.6만 |
|---|