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 | ₩27,914 | ₩29,263 | ₩27,501 | ₩29,263 | +4.83% | 6.5만 |
| 2026.10.08 | ₩27,340 | ₩28,188 | ₩27,100 | ₩27,179 | -0.59% | 5.4만 |
| 2026.10.07 | ₩26,473 | ₩27,954 | ₩26,286 | ₩27,673 | +4.53% | 3.2만 |
| 2026.10.06 | ₩27,674 | ₩27,714 | ₩26,873 | ₩27,207 | -1.69% | 10.8만 |
| 2026.10.05 | ₩23,749 | ₩26,499 | ₩23,522 | ₩25,768 | +8.50% | 10.5만 |
| 2026.10.02 | ₩22,962 | ₩23,576 | ₩22,828 | ₩23,121 | +0.69% | 5.5만 |
| 2026.10.01 | ₩22,935 | ₩23,456 | ₩22,174 | ₩22,401 | -2.33% | 6.8만 |
| 2026.09.30 | ₩22,428 | ₩23,162 | ₩22,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,246 |
| -0.81% |
| 4.3만 |
| 2026.09.29 | ₩20,986 | ₩22,494 | ₩20,639 | ₩22,171 | +5.65% | 9.5만 |
|---|
| 2026.09.28 | ₩19,384 | ₩20,953 | ₩18,850 | ₩20,953 | +8.09% | 17.3만 |
|---|
| 2026.09.25 | ₩20,879 | ₩20,879 | ₩20,118 | ₩20,471 | -1.96% | 10.2만 |
|---|
| 2026.09.24 | ₩19,931 | ₩21,507 | ₩19,931 | ₩21,400 | +7.37% | 9.2만 |
|---|
| 2026.09.23 | ₩21,774 | ₩23,189 | ₩18,599 | ₩20,525 | -5.73% | 26.3만 |
|---|
| 2026.09.22 | ₩21,226 | ₩22,855 | ₩21,226 | ₩22,201 | +4.59% | 50만 |
|---|
| 2026.09.21 | ₩17,008 | ₩19,491 | ₩16,460 | ₩19,463 | +14.43% | 33.6만 |
|---|
| 2026.09.18 | ₩16,874 | ₩17,101 | ₩16,542 | ₩16,981 | +0.63% | 5만 |
|---|
| 2026.09.17 | ₩17,421 | ₩17,555 | ₩16,781 | ₩17,049 | -2.14% | 8.4만 |
|---|
| 2026.09.16 | ₩17,201 | ₩18,116 | ₩17,141 | ₩17,369 | +0.98% | 2.9만 |
|---|
| 2026.09.15 | ₩18,049 | ₩18,182 | ₩17,341 | ₩17,368 | -3.77% | 6.6만 |
|---|
| 2026.09.14 | ₩17,088 | ₩18,716 | ₩17,088 | ₩18,528 | +8.43% | 32만 |
|---|
| 2026.09.11 | ₩17,635 | ₩17,955 | ₩17,114 | ₩17,181 | -2.57% | 18.7만 |
|---|
| 2026.09.10 | ₩16,140 | ₩17,233 | ₩16,020 | ₩16,580 | +2.73% | 8.9만 |
|---|
| 2026.09.09 | ₩19,731 | ₩19,731 | ₩16,474 | ₩16,674 | -15.49% | 57만 |
|---|
| 2026.09.08 | ₩20,906 | ₩20,906 | ₩18,296 | ₩18,703 | -10.54% | 34.7만 |
|---|
| 2026.09.04 | ₩22,121 | ₩23,335 | ₩22,027 | ₩22,094 | -0.12% | 3.1만 |
|---|
| 2026.09.03 | ₩21,653 | ₩22,388 | ₩21,257 | ₩22,309 | +3.03% | 3.8만 |
|---|
| 2026.09.02 | ₩20,425 | ₩21,133 | ₩20,412 | ₩21,133 | +3.46% | 2.6만 |
|---|
| 2026.09.01 | ₩21,760 | ₩22,000 | ₩20,358 | ₩20,585 | -5.40% | 4.8만 |
|---|
| 2026.08.31 | ₩24,030 | ₩24,063 | ₩22,107 | ₩22,908 | -4.67% | 11.8만 |
|---|
| 2026.08.28 | ₩25,365 | ₩25,832 | ₩24,525 | ₩24,628 | -2.91% | 5.1만 |
|---|
| 2026.08.27 | ₩23,763 | ₩25,552 | ₩23,763 | ₩25,084 | +5.56% | 9.4만 |
|---|
| 2026.08.26 | ₩24,403 | ₩24,724 | ₩23,829 | ₩23,829 | -2.35% | 3.5만 |
|---|
| 2026.08.25 | ₩23,896 | ₩25,231 | ₩23,896 | ₩25,098 | +5.03% | 9.8만 |
|---|
| 2026.08.24 | ₩23,229 | ₩24,297 | ₩23,028 | ₩23,793 | +2.43% | 3.5만 |
|---|
| 2026.08.21 | ₩23,095 | ₩23,656 | ₩22,468 | ₩23,578 | +2.09% | 2.9만 |
|---|
| 2026.08.20 | ₩22,741 | ₩23,295 | ₩22,181 | ₩22,922 | +0.79% | 1.8만 |
|---|
| 2026.08.19 | ₩22,775 | ₩23,749 | ₩22,508 | ₩22,748 | -0.12% | 3.4만 |
|---|
| 2026.08.18 | ₩23,456 | ₩23,990 | ₩22,696 | ₩22,785 | -2.86% | 3.5만 |
|---|
| 2026.08.17 | ₩24,590 | ₩24,784 | ₩23,322 | ₩23,469 | -4.56% | 7.1만 |
|---|
| 2026.08.14 | ₩26,693 | ₩26,713 | ₩24,964 | ₩25,219 | -5.52% | 5.8만 |
|---|
| 2026.08.13 | ₩24,844 | ₩26,793 | ₩24,497 | ₩26,756 | +7.69% | 16.5만 |
|---|
| 2026.08.12 | ₩24,417 | ₩24,791 | ₩23,602 | ₩24,152 | -1.08% | 5.1만 |
|---|
| 2026.08.11 | ₩25,505 | ₩25,565 | ₩24,624 | ₩24,844 | -2.59% | 7.2만 |
|---|
| 2026.08.10 | ₩24,043 | ₩25,832 | ₩23,896 | ₩25,698 | +6.89% | 11.4만 |
|---|
| 2026.08.07 | ₩23,362 | ₩24,951 | ₩22,882 | ₩24,550 | +5.09% | 18.8만 |
|---|
| 2026.08.06 | ₩22,027 | ₩23,496 | ₩21,653 | ₩23,242 | +5.52% | 16.7만 |
|---|
| 2026.08.05 | ₩23,896 | ₩24,897 | ₩21,894 | ₩22,313 | -6.63% | 165.4만 |
|---|
| 2026.08.04 | ₩15,419 | ₩16,687 | ₩15,406 | ₩16,687 | +8.23% | 28.2만 |
|---|
| 2026.08.03 | ₩15,993 | ₩16,233 | ₩14,978 | ₩15,044 | -5.93% | 12.4만 |
|---|
| 2026.07.31 | ₩16,153 | ₩16,313 | ₩14,619 | ₩15,045 | -6.86% | 5.8만 |
|---|
| 2026.07.30 | ₩17,688 | ₩17,688 | ₩16,487 | ₩16,548 | -6.45% | 6.8만 |
|---|
| 2026.07.29 | ₩18,182 | ₩19,744 | ₩18,182 | ₩18,476 | +1.62% | 4.6만 |
|---|
| 2026.07.28 | ₩18,329 | ₩19,758 | ₩18,196 | ₩18,791 | +2.52% | 11.5만 |
|---|
| 2026.07.27 | ₩15,673 | ₩17,802 | ₩15,646 | ₩17,802 | +13.59% | 10.3만 |
|---|
| 2026.07.24 | ₩14,230 | ₩14,645 | ₩14,017 | ₩14,489 | +1.82% | 5.8만 |
|---|
| 2026.07.23 | ₩15,379 | ₩15,379 | ₩13,817 | ₩14,088 | -8.39% | 7만 |
|---|
| 2026.07.22 | ₩16,954 | ₩17,034 | ₩15,286 | ₩15,816 | -6.72% | 6.3만 |
|---|
| 2026.07.21 | ₩16,414 | ₩17,365 | ₩16,020 | ₩17,021 | +3.70% | 6.9만 |
|---|
| 2026.07.20 | ₩17,435 | ₩18,463 | ₩17,154 | ₩17,483 | +0.28% | 9.3만 |
|---|
| 2026.07.17 | ₩17,261 | ₩17,388 | ₩16,647 | ₩17,221 | -0.23% | 4.7만 |
|---|
| 2026.07.16 | ₩17,648 | ₩18,423 | ₩16,821 | ₩17,632 | -0.09% | 8.8만 |
|---|
| 2026.07.15 | ₩18,156 | ₩18,222 | ₩16,634 | ₩17,212 | -5.20% | 5.7만 |
|---|
| 2026.07.14 | ₩16,741 | ₩17,902 | ₩16,410 | ₩17,889 | +6.86% | 9.8만 |
|---|
| 2026.07.13 | ₩17,648 | ₩18,089 | ₩16,767 | ₩17,622 | -0.15% | 6.1만 |
|---|
| 2026.07.10 | ₩18,049 | ₩19,237 | ₩16,994 | ₩17,008 | -5.77% | 12.1만 |
|---|
| 2026.07.09 | ₩15,432 | ₩17,181 | ₩15,432 | ₩17,141 | +11.07% | 6.9만 |
|---|
| 2026.07.08 | ₩16,647 | ₩16,647 | ₩15,032 | ₩16,121 | -3.16% | 9.6만 |
|---|
| 2026.07.07 | ₩17,108 | ₩17,875 | ₩16,741 | ₩16,874 | -1.37% | 8.7만 |
|---|
| 2026.07.06 | ₩15,940 | ₩16,701 | ₩15,219 | ₩16,376 | +2.74% | 8.9만 |
|---|
| 2026.07.02 | ₩16,180 | ₩16,687 | ₩15,886 | ₩16,220 | +0.25% | 8만 |
|---|
| 2026.07.01 | ₩16,060 | ₩17,355 | ₩15,940 | ₩16,791 | +4.56% | 24.6만 |
|---|
| 2026.06.30 | ₩14,378 | ₩15,322 | ₩14,378 | ₩14,888 | +3.55% | 10.1만 |
|---|
| 2026.06.29 | ₩16,140 | ₩16,540 | ₩14,858 | ₩14,858 | -7.94% | 13.9만 |
|---|
| 2026.06.26 | ₩14,578 | ₩15,840 | ₩14,485 | ₩15,626 | +7.19% | 13.8만 |
|---|
| 2026.06.25 | ₩14,872 | ₩15,232 | ₩14,222 | ₩14,222 | -4.37% | 4.2만 |
|---|
| 2026.06.24 | ₩13,256 | ₩14,978 | ₩13,256 | ₩14,953 | +12.80% | 27만 |
|---|
| 2026.06.23 | ₩13,323 | ₩13,885 | ₩13,190 | ₩13,346 | +0.17% | 5.7만 |
|---|
| 2026.06.22 | ₩13,190 | ₩14,284 | ₩13,136 | ₩13,483 | +2.23% | 5.3만 |
|---|
| 2026.06.18 | ₩13,510 | ₩13,917 | ₩13,069 | ₩13,712 | +1.49% | 10.5만 |
|---|
| 2026.06.17 | ₩14,591 | ₩15,059 | ₩13,483 | ₩13,513 | -7.39% | 9.4만 |
|---|
| 2026.06.16 | ₩14,671 | ₩15,219 | ₩14,605 | ₩14,893 | +1.51% | 10만 |
|---|
| 2026.06.15 | ₩14,324 | ₩15,412 | ₩14,271 | ₩14,674 | +2.44% | 11.7만 |
|---|
| 2026.06.12 | ₩14,271 | ₩14,332 | ₩13,383 | ₩13,645 | -4.39% | 18.3만 |
|---|
| 2026.06.11 | ₩13,350 | ₩14,218 | ₩12,676 | ₩14,215 | +6.48% | 10.6만 |
|---|
| 2026.06.10 | ₩13,737 | ₩14,177 | ₩13,243 | ₩13,684 | -0.39% | 10.8만 |
|---|
| 2026.06.09 | ₩14,218 | ₩15,926 | ₩13,423 | ₩14,263 | +0.32% | 28.4만 |
|---|
| 2026.06.08 | ₩14,805 | ₩15,306 | ₩14,299 | ₩14,362 | -2.99% | 17.8만 |
|---|
| 2026.06.05 | ₩15,352 | ₩15,673 | ₩13,697 | ₩14,017 | -8.70% | 18.3만 |
|---|
| 2026.06.04 | ₩15,633 | ₩16,273 | ₩15,386 | ₩15,846 | +1.37% | 18만 |
|---|
| 2026.06.03 | ₩15,606 | ₩15,619 | ₩14,885 | ₩15,011 | -3.82% | 19.9만 |
|---|
| 2026.06.02 | ₩17,275 | ₩17,315 | ₩15,699 | ₩16,141 | -6.56% | 50만 |
|---|
| 2026.06.01 | ₩17,301 | ₩18,323 | ₩16,874 | ₩18,236 | +5.40% | 56만 |
|---|
| 2026.05.29 | ₩15,846 | ₩16,988 | ₩15,259 | ₩16,741 | +5.64% | 72.3만 |
|---|
| 2026.05.28 | ₩13,844 | ₩15,753 | ₩13,790 | ₩15,726 | +13.60% | 56.2만 |
|---|
| 2026.05.27 | ₩12,896 | ₩14,177 | ₩12,896 | ₩13,558 | +5.13% | 25.3만 |
|---|
| 2026.05.26 | ₩12,843 | ₩13,163 | ₩12,522 | ₩13,140 | +2.32% | 13.7만 |
|---|
| 2026.05.22 | ₩13,443 | ₩13,870 | ₩12,676 | ₩12,717 | -5.40% | 18.4만 |
|---|
| 2026.05.21 | ₩12,936 | ₩13,526 | ₩12,369 | ₩13,136 | +1.55% | 16.3만 |
|---|
| 2026.05.20 | ₩12,015 | ₩13,216 | ₩11,801 | ₩13,216 | +10.00% | 23.7만 |
|---|
| 2026.05.19 | ₩12,682 | ₩13,123 | ₩12,182 | ₩12,242 | -3.47% | 37.3만 |
|---|
| 2026.05.18 | ₩11,881 | ₩12,789 | ₩11,815 | ₩12,562 | +5.73% | 25.7만 |
|---|
| 2026.05.15 | ₩11,427 | ₩12,335 | ₩11,107 | ₩12,082 | +5.72% | 41.5만 |
|---|
| 2026.05.14 | ₩11,014 | ₩11,508 | ₩10,624 | ₩11,441 | +3.88% | 46.7만 |
|---|
| 2026.05.13 | ₩11,748 | ₩11,748 | ₩10,747 | ₩10,974 | -6.59% | 58.4만 |
|---|
| 2026.05.12 | ₩12,736 | ₩12,856 | ₩11,748 | ₩12,055 | -5.35% | 60.3만 |
|---|
| 2026.05.11 | ₩14,071 | ₩14,231 | ₩12,669 | ₩12,696 | -9.77% | 82.6만 |
|---|
| 2026.05.08 | ₩14,858 | ₩14,872 | ₩14,004 | ₩14,872 | +0.09% | 41.7만 |
|---|
| 2026.05.07 | ₩13,991 | ₩15,219 | ₩13,937 | ₩15,152 | +8.30% | 80.5만 |
|---|
| 2026.05.06 | ₩14,511 | ₩14,685 | ₩13,323 | ₩13,570 | -6.49% | 86.7만 |
|---|
| 2026.05.05 | ₩16,928 | ₩17,806 | ₩13,550 | ₩14,151 | -16.40% | 172.3만 |
|---|
| 2026.05.04 | ₩20,078 | ₩21,173 | ₩19,905 | ₩20,639 | +2.79% | 24.7만 |
|---|
| 2026.05.01 | ₩19,504 | ₩20,719 | ₩19,451 | ₩20,649 | +5.87% | 9.5만 |
|---|
| 2026.04.30 | ₩18,543 | ₩18,970 | ₩17,809 | ₩18,610 | +0.36% | 5만 |
|---|
| 2026.04.29 | ₩18,690 | ₩18,837 | ₩18,185 | ₩18,676 | -0.07% | 6.1만 |
|---|
| 2026.04.28 | ₩19,437 | ₩20,505 | ₩18,917 | ₩18,950 | -2.51% | 4.3만 |
|---|
| 2026.04.27 | ₩19,531 | ₩20,225 | ₩19,357 | ₩19,642 | +0.57% | 4.5만 |
|---|
| 2026.04.24 | ₩19,824 | ₩20,318 | ₩18,957 | ₩20,131 | +1.55% | 7.5만 |
|---|
| 2026.04.23 | ₩21,453 | ₩21,466 | ₩18,917 | ₩19,718 | -8.09% | 13.2만 |
|---|
| 2026.04.22 | ₩22,882 | ₩22,882 | ₩22,107 | ₩22,334 | -2.39% | 6.7만 |
|---|
| 2026.04.21 | ₩23,656 | ₩24,156 | ₩21,922 | ₩22,081 | -6.66% | 14.5만 |
|---|
| 2026.04.20 | ₩21,747 | ₩23,469 | ₩21,547 | ₩23,456 | +7.86% | 8만 |
|---|
| 2026.04.17 | ₩21,800 | ₩22,801 | ₩21,774 | ₩22,134 | +1.53% | 10.8만 |
|---|
| 2026.04.16 | ₩21,693 | ₩21,934 | ₩20,440 | ₩20,786 | -4.18% | 7.2만 |
|---|
| 2026.04.15 | ₩18,249 | ₩20,971 | ₩18,196 | ₩20,932 | +14.70% | 13.7만 |
|---|
| 2026.04.14 | ₩17,849 | ₩18,316 | ₩17,355 | ₩17,906 | +0.32% | 18.7만 |
|---|
| 2026.04.13 | ₩15,633 | ₩17,221 | ₩15,633 | ₩17,110 | +9.45% | 13.7만 |
|---|
| 2026.04.10 | ₩16,647 | ₩16,674 | ₩15,446 | ₩15,988 | -3.96% | 12.2만 |
|---|
| 2026.04.09 | ₩18,997 | ₩18,997 | ₩16,340 | ₩16,407 | -13.63% | 12.6만 |
|---|
| 2026.04.08 | ₩20,412 | ₩20,719 | ₩18,678 | ₩18,821 | -7.80% | 7.9만 |
|---|
| 2026.04.07 | ₩18,182 | ₩18,182 | ₩17,008 | ₩17,917 | -1.46% | 5.5만 |
|---|
| 2026.04.06 | ₩18,423 | ₩18,983 | ₩18,049 | ₩18,449 | +0.14% | 3.5만 |
|---|
| 2026.04.02 | ₩17,248 | ₩18,690 | ₩16,447 | ₩18,289 | +6.04% | 4.6만 |
|---|
| 2026.04.01 | ₩18,970 | ₩18,970 | ₩17,769 | ₩18,436 | -2.81% | 3.1만 |
|---|
| 2026.03.31 | ₩17,074 | ₩18,610 | ₩16,287 | ₩18,420 | +7.88% | 8만 |
|---|
| 2026.03.30 | ₩16,741 | ₩17,248 | ₩16,113 | ₩16,420 | -1.91% | 7.6만 |
|---|
| 2026.03.27 | ₩16,981 | ₩17,341 | ₩16,006 | ₩16,430 | -3.25% | 10.6만 |
|---|
| 2026.03.26 | ₩17,702 | ₩19,164 | ₩17,502 | ₩17,558 | -0.81% | 5.5만 |
|---|
| 2026.03.25 | ₩19,023 | ₩19,277 | ₩17,675 | ₩18,476 | -2.88% | 6.2만 |
|---|
| 2026.03.24 | ₩18,718 | ₩18,718 | ₩17,448 | ₩17,782 | -5.00% | 8.2만 |
|---|
| 2026.03.23 | ₩18,756 | ₩20,011 | ₩18,623 | ₩19,553 | +4.25% | 6.5만 |
|---|
| 2026.03.20 | ₩19,865 | ₩19,865 | ₩17,835 | ₩18,130 | -8.73% | 6.1만 |
|---|
| 2026.03.19 | ₩20,131 | ₩20,759 | ₩19,437 | ₩20,030 | -0.50% | 8.7만 |
|---|
| 2026.03.18 | ₩21,733 | ₩22,187 | ₩20,479 | ₩20,481 | -5.76% | 9만 |
|---|
| 2026.03.17 | ₩21,760 | ₩23,655 | ₩21,760 | ₩21,902 | +0.65% | 8.9만 |
|---|
| 2026.03.16 | ₩21,240 | ₩21,794 | ₩20,932 | ₩21,476 | +1.11% | 5.7만 |
|---|
| 2026.03.13 | ₩21,333 | ₩22,214 | ₩19,736 | ₩20,272 | -4.97% | 4.8만 |
|---|
| 2026.03.12 | ₩21,920 | ₩23,095 | ₩21,266 | ₩21,381 | -2.46% | 4.3만 |
|---|
| 2026.03.11 | ₩23,162 | ₩24,259 | ₩21,600 | ₩22,593 | -2.46% | 8.3만 |
|---|
| 2026.03.10 | ₩24,136 | ₩24,217 | ₩22,174 | ₩22,575 | -6.47% | 11만 |
|---|
| 2026.03.09 | ₩22,041 | ₩24,403 | ₩22,041 | ₩24,066 | +9.19% | 12.3만 |
|---|
| 2026.03.06 | ₩23,082 | ₩24,577 | ₩22,194 | ₩22,923 | -0.69% | 13.2만 |
|---|
| 2026.03.05 | ₩22,548 | ₩24,951 | ₩22,434 | ₩24,538 | +8.83% | 21.1만 |
|---|
| 2026.03.04 | ₩20,491 | ₩23,028 | ₩20,358 | ₩22,773 | +11.14% | 18.4만 |
|---|
| 2026.03.03 | ₩17,915 | ₩20,238 | ₩17,175 | ₩20,222 | +12.88% | 23.1만 |
|---|
| 2026.03.02 | ₩18,343 | ₩19,684 | ₩17,742 | ₩19,419 | +5.87% | 12만 |
|---|
| 2026.02.27 | ₩20,532 | ₩20,866 | ₩19,172 | ₩19,811 | -3.51% | 12.4만 |
|---|
| 2026.02.26 | ₩20,105 | ₩21,693 | ₩19,998 | ₩21,652 | +7.70% | 10.6만 |
|---|
| 2026.02.25 | ₩19,117 | ₩20,879 | ₩18,997 | ₩19,838 | +3.77% | 12.6만 |
|---|
| 2026.02.24 | ₩18,690 | ₩19,798 | ₩18,436 | ₩18,756 | +0.36% | 13.1만 |
|---|
| 2026.02.23 | ₩21,106 | ₩21,240 | ₩18,415 | ₩18,903 | -10.44% | 16.3만 |
|---|
| 2026.02.20 | ₩20,599 | ₩23,576 | ₩20,225 | ₩22,027 | +6.93% | 20.5만 |
|---|
| 2026.02.19 | ₩19,965 | ₩21,440 | ₩19,838 | ₩21,213 | +6.25% | 13.3만 |
|---|
| 2026.02.18 | ₩17,662 | ₩21,412 | ₩17,662 | ₩20,479 | +15.95% | 18.1만 |
|---|
| 2026.02.17 | ₩17,622 | ₩18,810 | ₩17,128 | ₩17,929 | +1.74% | 15.2만 |
|---|
| 2026.02.13 | ₩16,928 | ₩17,809 | ₩16,207 | ₩17,675 | +4.42% | 19.5만 |
|---|
| 2026.02.12 | ₩20,292 | ₩20,292 | ₩15,152 | ₩17,088 | -15.79% | 54만 |
|---|
| 2026.02.11 | ₩26,953 | ₩26,953 | ₩16,580 | ₩19,811 | -26.50% | 119.5만 |
|---|
| 2026.02.10 | ₩21,520 | ₩23,310 | ₩21,346 | ₩22,908 | +6.45% | 34만 |
|---|
| 2026.02.09 | ₩17,875 | ₩20,332 | ₩17,542 | ₩19,867 | +11.14% | 13.3만 |
|---|
| 2026.02.06 | ₩17,955 | ₩18,690 | ₩17,154 | ₩17,838 | -0.65% | 9.6만 |
|---|
| 2026.02.05 | ₩17,795 | ₩18,703 | ₩16,954 | ₩17,563 | -1.31% | 16.7만 |
|---|
| 2026.02.04 | ₩19,130 | ₩19,130 | ₩17,128 | ₩18,489 | -3.35% | 14만 |
|---|
| 2026.02.03 | ₩24,831 | ₩24,831 | ₩19,664 | ₩20,345 | -18.06% | 12.8만 |
|---|
| 2026.02.02 | ₩26,099 | ₩26,780 | ₩24,577 | ₩25,309 | -3.03% | 5.4만 |
|---|
| 2026.01.30 | ₩28,595 | ₩28,929 | ₩24,743 | ₩24,871 | -13.03% | 13.7만 |
|---|
| 2026.01.29 | ₩29,383 | ₩30,344 | ₩27,742 | ₩30,137 | +2.57% | 4.6만 |
|---|
| 2026.01.28 | ₩28,609 | ₩29,276 | ₩27,768 | ₩28,235 | -1.31% | 4.1만 |
|---|
| 2026.01.27 | ₩27,487 | ₩27,874 | ₩26,820 | ₩27,646 | +0.58% | 2만 |
|---|
| 2026.01.26 | ₩27,554 | ₩27,886 | ₩27,047 | ₩27,140 | -1.50% | 2만 |
|---|
| 2026.01.23 | ₩27,527 | ₩28,542 | ₩26,700 | ₩27,888 | +1.31% | 3.2만 |
|---|
| 2026.01.22 | ₩29,556 | ₩29,904 | ₩27,674 | ₩27,749 | -6.12% | 3.9만 |
|---|
| 2026.01.21 | ₩30,805 | ₩31,092 | ₩27,874 | ₩28,195 | -8.47% | 5.1만 |
|---|
| 2026.01.20 | ₩33,815 | ₩33,815 | ₩30,598 | ₩30,674 | -9.29% | 5.5만 |
|---|
| 2026.01.16 | ₩36,712 | ₩37,126 | ₩35,904 | ₩35,904 | -2.20% | 1.5만 |
|---|
| 2026.01.15 | ₩38,034 | ₩38,381 | ₩36,859 | ₩36,902 | -2.98% | 2.6만 |
|---|
| 2026.01.14 | ₩40,717 | ₩40,717 | ₩35,003 | ₩36,721 | -9.81% | 5.4만 |
|---|
| 2026.01.13 | ₩42,105 | ₩43,187 | ₩40,730 | ₩41,669 | -1.04% | 8.4천 |
|---|
| 2026.01.12 | ₩39,729 | ₩42,231 | ₩38,769 | ₩42,005 | +5.73% | 1.9만 |
|---|
| 2026.01.09 | ₩41,945 | ₩42,366 | ₩39,642 | ₩40,236 | -4.07% | 2.6만 |
|---|
| 2026.01.08 | ₩41,304 | ₩42,310 | ₩39,983 | ₩42,310 | +2.43% | 6.6천 |
|---|
| 2026.01.07 | ₩41,211 | ₩42,793 | ₩40,665 | ₩41,476 | +0.64% | 1.1만 |
|---|
| 2026.01.06 | ₩40,704 | ₩42,813 | ₩38,875 | ₩42,458 | +4.31% | 1.9만 |
|---|
| 2026.01.05 | ₩38,447 | ₩41,432 | ₩38,374 | ₩41,282 | +7.37% | 1.8만 |
|---|
| 2026.01.02 | ₩39,676 | ₩40,303 | ₩36,139 | ₩37,032 | -6.66% | 2.1만 |
|---|
| 2025.12.31 | ₩39,876 | ₩39,876 | ₩38,943 | ₩38,943 | -2.34% | 7.1천 |
|---|
| 2025.12.30 | ₩41,084 | ₩41,852 | ₩40,223 | ₩40,223 | -2.10% | 2.4만 |
|---|
| 2025.12.29 | ₩43,227 | ₩43,227 | ₩42,104 | ₩42,426 | -1.85% | 7.6천 |
|---|
| 2025.12.26 | ₩42,773 | ₩43,827 | ₩42,773 | ₩43,827 | +2.47% | 5.3천 |
|---|
| 2025.12.24 | ₩43,360 | ₩43,400 | ₩43,133 | ₩43,360 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩43,040 | ₩43,400 | ₩42,252 | ₩43,400 | +0.84% | 1.7만 |
|---|
| 2025.12.22 | ₩45,723 | ₩45,723 | ₩43,698 | ₩43,698 | -4.43% | 1.2만 |
|---|
| 2025.12.19 | ₩42,586 | ₩44,375 | ₩42,586 | ₩43,626 | +2.44% | 3만 |
|---|
| 2025.12.18 | ₩42,025 | ₩45,256 | ₩41,585 | ₩42,255 | +0.55% | 4만 |
|---|
| 2025.12.17 | ₩42,279 | ₩44,052 | ₩39,740 | ₩39,822 | -5.81% | 3.9만 |
|---|
| 2025.12.16 | ₩37,379 | ₩40,557 | ₩36,952 | ₩40,555 | +8.50% | 1.3만 |
|---|
| 2025.12.15 | ₩42,172 | ₩43,160 | ₩38,795 | ₩38,924 | -7.70% | 2.9만 |
|---|
| 2025.12.12 | ₩40,049 | ₩41,051 | ₩38,714 | ₩41,045 | +2.49% | 3만 |
|---|
| 2025.12.11 | ₩42,372 | ₩42,519 | ₩40,296 | ₩41,379 | -2.34% | 2.2만 |
|---|
| 2025.12.10 | ₩37,767 | ₩43,360 | ₩37,442 | ₩43,312 | +14.68% | 5.7만 |
|---|
| 2025.12.09 | ₩44,789 | ₩47,218 | ₩44,789 | ₩45,926 | +2.54% | 1.5만 |
|---|
| 2025.12.08 | ₩47,298 | ₩47,298 | ₩43,948 | ₩44,975 | -4.91% | 1.9만 |
|---|
| 2025.12.05 | ₩47,174 | ₩47,645 | ₩45,469 | ₩46,487 | -1.46% | 1.8만 |
|---|
| 2025.12.04 | ₩46,097 | ₩47,787 | ₩45,056 | ₩47,297 | +2.60% | 2만 |
|---|
| 2025.12.03 | ₩43,467 | ₩46,585 | ₩43,333 | ₩46,001 | +5.83% | 1.6만 |
|---|
| 2025.12.02 | ₩42,399 | ₩45,162 | ₩42,014 | ₩44,174 | +4.19% | 2.7만 |
|---|
| 2025.12.01 | ₩42,639 | ₩43,747 | ₩40,089 | ₩40,129 | -5.89% | 3.8만 |
|---|
| 2025.11.28 | ₩46,698 | ₩46,698 | ₩45,496 | ₩45,525 | -2.51% | 6.9천 |
|---|
| 2025.11.26 | ₩45,309 | ₩46,678 | ₩45,309 | ₩46,110 | +1.77% | 2.1만 |
|---|
| 2025.11.25 | ₩43,614 | ₩45,122 | ₩41,798 | ₩45,002 | +3.18% | 2.4만 |
|---|
| 2025.11.24 | ₩40,276 | ₩44,118 | ₩39,489 | ₩43,813 | +8.78% | 2.9만 |
|---|
| 2025.11.21 | ₩38,501 | ₩40,770 | ₩36,966 | ₩39,794 | +3.36% | 4.2만 |
|---|
| 2025.11.20 | ₩43,280 | ₩43,280 | ₩37,980 | ₩38,034 | -12.12% | 4.4만 |
|---|
| 2025.11.19 | ₩36,578 | ₩39,302 | ₩36,311 | ₩38,848 | +6.20% | 2.8만 |
|---|
| 2025.11.18 | ₩34,803 | ₩36,725 | ₩33,908 | ₩35,978 | +3.38% | 2.9만 |
|---|
| 2025.11.17 | ₩37,646 | ₩38,581 | ₩35,190 | ₩35,818 | -4.86% | 4.3만 |
|---|
| 2025.11.14 | ₩36,538 | ₩40,009 | ₩36,525 | ₩38,989 | +6.71% | 2.6만 |
|---|
| 2025.11.13 | ₩44,028 | ₩44,028 | ₩38,054 | ₩39,567 | -10.13% | 3.9만 |
|---|
| 2025.11.12 | ₩47,365 | ₩47,365 | ₩45,166 | ₩45,256 | -4.45% | 2.3만 |
|---|
| 2025.11.11 | ₩45,429 | ₩47,045 | ₩44,949 | ₩46,495 | +2.34% | 1.6만 |
|---|
| 2025.11.10 | ₩45,389 | ₩46,887 | ₩45,122 | ₩46,583 | +2.63% | 11.9만 |
|---|
| 2025.11.07 | ₩43,347 | ₩43,721 | ₩40,009 | ₩42,922 | -0.98% | 5.4만 |
|---|
| 2025.11.06 | ₩48,954 | ₩49,114 | ₩44,975 | ₩45,070 | -7.93% | 4.4만 |
|---|
| 2025.11.05 | ₩47,031 | ₩51,423 | ₩44,308 | ₩49,194 | +4.60% | 5.1만 |
|---|
| 2025.11.04 | ₩49,621 | ₩56,563 | ₩47,939 | ₩48,059 | -3.15% | 13.8만 |
|---|
| 2025.11.03 | ₩57,898 | ₩59,420 | ₩54,040 | ₩55,789 | -3.64% | 12.4만 |
|---|
| 2025.10.31 | ₩59,447 | ₩59,867 | ₩55,268 | ₩56,551 | -4.87% | 13.9만 |
|---|
| 2025.10.30 | ₩58,566 | ₩59,193 | ₩56,016 | ₩56,367 | -3.75% | 4.1만 |
|---|
| 2025.10.29 | ₩60,515 | ₩61,986 | ₩58,379 | ₩60,002 | -0.85% | 4.8만 |
|---|
| 2025.10.28 | ₩56,683 | ₩60,401 | ₩56,256 | ₩60,051 | +5.94% | 4.2만 |
|---|
| 2025.10.27 | ₩57,397 | ₩58,425 | ₩55,949 | ₩57,471 | +0.13% | 7만 |
|---|
| 2025.10.24 | ₩53,586 | ₩57,137 | ₩53,586 | ₩56,101 | +4.69% | 7.3만 |
|---|
| 2025.10.23 | ₩49,902 | ₩52,678 | ₩49,461 | ₩52,390 | +4.99% | 9만 |
|---|
| 2025.10.22 | ₩49,661 | ₩50,182 | ₩47,899 | ₩49,456 | -0.41% | 4.1만 |
|---|
| 2025.10.21 | ₩50,676 | ₩51,238 | ₩49,074 | ₩49,886 | -1.56% | 7.5만 |
|---|
| 2025.10.20 | ₩47,846 | ₩51,263 | ₩47,846 | ₩51,139 | +6.88% | 6.8만 |
|---|
| 2025.10.17 | ₩46,070 | ₩47,405 | ₩45,165 | ₩47,043 | +2.11% | 2.3만 |
|---|
| 2025.10.16 | ₩48,940 | ₩50,876 | ₩46,043 | ₩46,444 | -5.10% | 6.9만 |
|---|
| 2025.10.15 | ₩45,590 | ₩47,392 | ₩45,096 | ₩46,118 | +1.16% | 3.6만 |
|---|
| 2025.10.14 | ₩41,665 | ₩45,069 | ₩39,742 | ₩44,224 | +6.14% | 4.5만 |
|---|
| 2025.10.13 | ₩45,176 | ₩46,150 | ₩43,398 | ₩44,603 | -1.27% | 4.6만 |
|---|
| 2025.10.10 | ₩51,851 | ₩52,064 | ₩43,040 | ₩43,145 | -16.79% | 9.6만 |
|---|