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 | ₩27,960 | ₩29,311 | ₩27,546 | ₩29,311 | +4.83% | 6.5만 |
| 2026.10.08 | ₩27,385 | ₩28,235 | ₩27,145 | ₩27,224 | -0.59% | 5.4만 |
| 2026.10.07 | ₩26,516 | ₩28,001 | ₩26,329 | ₩27,718 | +4.53% | 3.2만 |
| 2026.10.06 | ₩27,720 | ₩27,760 | ₩26,917 | ₩27,252 | -1.69% | 10.8만 |
| 2026.10.05 | ₩23,788 | ₩26,543 | ₩23,561 | ₩25,810 | +8.50% | 10.5만 |
| 2026.10.02 | ₩22,999 | ₩23,615 | ₩22,866 | ₩23,159 | +0.69% | 5.5만 |
| 2026.10.01 | ₩22,973 | ₩23,494 | ₩22,211 | ₩22,438 | -2.33% | 6.8만 |
| 2026.09.30 | ₩22,465 | ₩23,200 | ₩22,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,283 |
| -0.81% |
| 4.3만 |
| 2026.09.29 | ₩21,020 | ₩22,531 | ₩20,673 | ₩22,208 | +5.65% | 9.5만 |
|---|
| 2026.09.28 | ₩19,416 | ₩20,987 | ₩18,881 | ₩20,987 | +8.09% | 17.3만 |
|---|
| 2026.09.25 | ₩20,913 | ₩20,913 | ₩20,151 | ₩20,504 | -1.96% | 10.2만 |
|---|
| 2026.09.24 | ₩19,964 | ₩21,542 | ₩19,964 | ₩21,435 | +7.37% | 9.2만 |
|---|
| 2026.09.23 | ₩21,809 | ₩23,227 | ₩18,630 | ₩20,559 | -5.73% | 26.3만 |
|---|
| 2026.09.22 | ₩21,261 | ₩22,893 | ₩21,261 | ₩22,237 | +4.59% | 50만 |
|---|
| 2026.09.21 | ₩17,036 | ₩19,523 | ₩16,487 | ₩19,495 | +14.43% | 33.6만 |
|---|
| 2026.09.18 | ₩16,902 | ₩17,129 | ₩16,569 | ₩17,009 | +0.63% | 5만 |
|---|
| 2026.09.17 | ₩17,450 | ₩17,584 | ₩16,808 | ₩17,077 | -2.14% | 8.4만 |
|---|
| 2026.09.16 | ₩17,230 | ₩18,146 | ₩17,169 | ₩17,398 | +0.98% | 2.9만 |
|---|
| 2026.09.15 | ₩18,079 | ₩18,212 | ₩17,370 | ₩17,397 | -3.77% | 6.6만 |
|---|
| 2026.09.14 | ₩17,116 | ₩18,747 | ₩17,116 | ₩18,559 | +8.43% | 32만 |
|---|
| 2026.09.11 | ₩17,664 | ₩17,985 | ₩17,143 | ₩17,210 | -2.57% | 18.7만 |
|---|
| 2026.09.10 | ₩16,167 | ₩17,262 | ₩16,046 | ₩16,608 | +2.73% | 8.9만 |
|---|
| 2026.09.09 | ₩19,764 | ₩19,764 | ₩16,501 | ₩16,701 | -15.49% | 57만 |
|---|
| 2026.09.08 | ₩20,940 | ₩20,940 | ₩18,326 | ₩18,734 | -10.54% | 34.7만 |
|---|
| 2026.09.04 | ₩22,157 | ₩23,374 | ₩22,063 | ₩22,130 | -0.12% | 3.1만 |
|---|
| 2026.09.03 | ₩21,689 | ₩22,425 | ₩21,292 | ₩22,346 | +3.03% | 3.8만 |
|---|
| 2026.09.02 | ₩20,459 | ₩21,168 | ₩20,445 | ₩21,168 | +3.46% | 2.6만 |
|---|
| 2026.09.01 | ₩21,796 | ₩22,037 | ₩20,392 | ₩20,619 | -5.40% | 4.8만 |
|---|
| 2026.08.31 | ₩24,069 | ₩24,103 | ₩22,144 | ₩22,946 | -4.67% | 11.8만 |
|---|
| 2026.08.28 | ₩25,406 | ₩25,874 | ₩24,565 | ₩24,668 | -2.91% | 5.1만 |
|---|
| 2026.08.27 | ₩23,802 | ₩25,594 | ₩23,802 | ₩25,126 | +5.56% | 9.4만 |
|---|
| 2026.08.26 | ₩24,444 | ₩24,765 | ₩23,869 | ₩23,869 | -2.35% | 3.5만 |
|---|
| 2026.08.25 | ₩23,936 | ₩25,273 | ₩23,936 | ₩25,139 | +5.03% | 9.8만 |
|---|
| 2026.08.24 | ₩23,267 | ₩24,337 | ₩23,066 | ₩23,833 | +2.43% | 3.5만 |
|---|
| 2026.08.21 | ₩23,133 | ₩23,695 | ₩22,505 | ₩23,617 | +2.09% | 2.9만 |
|---|
| 2026.08.20 | ₩22,779 | ₩23,334 | ₩22,217 | ₩22,959 | +0.79% | 1.8만 |
|---|
| 2026.08.19 | ₩22,812 | ₩23,788 | ₩22,545 | ₩22,786 | -0.12% | 3.4만 |
|---|
| 2026.08.18 | ₩23,494 | ₩24,029 | ₩22,733 | ₩22,823 | -2.86% | 3.5만 |
|---|
| 2026.08.17 | ₩24,631 | ₩24,825 | ₩23,361 | ₩23,508 | -4.56% | 7.1만 |
|---|
| 2026.08.14 | ₩26,737 | ₩26,757 | ₩25,005 | ₩25,261 | -5.52% | 5.8만 |
|---|
| 2026.08.13 | ₩24,885 | ₩26,837 | ₩24,537 | ₩26,800 | +7.69% | 16.5만 |
|---|
| 2026.08.12 | ₩24,457 | ₩24,831 | ₩23,641 | ₩24,192 | -1.08% | 5.1만 |
|---|
| 2026.08.11 | ₩25,547 | ₩25,607 | ₩24,664 | ₩24,885 | -2.59% | 7.2만 |
|---|
| 2026.08.10 | ₩24,083 | ₩25,874 | ₩23,936 | ₩25,741 | +6.89% | 11.4만 |
|---|
| 2026.08.07 | ₩23,401 | ₩24,992 | ₩22,919 | ₩24,591 | +5.09% | 18.8만 |
|---|
| 2026.08.06 | ₩22,063 | ₩23,534 | ₩21,689 | ₩23,280 | +5.52% | 16.7만 |
|---|
| 2026.08.05 | ₩23,936 | ₩24,938 | ₩21,930 | ₩22,350 | -6.63% | 165.4만 |
|---|
| 2026.08.04 | ₩15,444 | ₩16,715 | ₩15,431 | ₩16,715 | +8.23% | 28.2만 |
|---|
| 2026.08.03 | ₩16,019 | ₩16,260 | ₩15,003 | ₩15,069 | -5.93% | 12.4만 |
|---|
| 2026.07.31 | ₩16,180 | ₩16,340 | ₩14,643 | ₩15,070 | -6.86% | 5.8만 |
|---|
| 2026.07.30 | ₩17,718 | ₩17,718 | ₩16,514 | ₩16,576 | -6.45% | 6.8만 |
|---|
| 2026.07.29 | ₩18,212 | ₩19,777 | ₩18,212 | ₩18,507 | +1.62% | 4.6만 |
|---|
| 2026.07.28 | ₩18,359 | ₩19,790 | ₩18,226 | ₩18,822 | +2.52% | 11.5만 |
|---|
| 2026.07.27 | ₩15,698 | ₩17,831 | ₩15,672 | ₩17,831 | +13.59% | 10.3만 |
|---|
| 2026.07.24 | ₩14,253 | ₩14,669 | ₩14,040 | ₩14,512 | +1.82% | 5.8만 |
|---|
| 2026.07.23 | ₩15,404 | ₩15,404 | ₩13,840 | ₩14,111 | -8.39% | 7만 |
|---|
| 2026.07.22 | ₩16,982 | ₩17,062 | ₩15,311 | ₩15,842 | -6.72% | 6.3만 |
|---|
| 2026.07.21 | ₩16,441 | ₩17,394 | ₩16,046 | ₩17,049 | +3.70% | 6.9만 |
|---|
| 2026.07.20 | ₩17,464 | ₩18,493 | ₩17,183 | ₩17,512 | +0.28% | 9.3만 |
|---|
| 2026.07.17 | ₩17,290 | ₩17,417 | ₩16,675 | ₩17,250 | -0.23% | 4.7만 |
|---|
| 2026.07.16 | ₩17,678 | ₩18,453 | ₩16,848 | ₩17,661 | -0.09% | 8.8만 |
|---|
| 2026.07.15 | ₩18,186 | ₩18,253 | ₩16,661 | ₩17,240 | -5.20% | 5.7만 |
|---|
| 2026.07.14 | ₩16,768 | ₩17,932 | ₩16,437 | ₩17,918 | +6.86% | 9.8만 |
|---|
| 2026.07.13 | ₩17,678 | ₩18,119 | ₩16,795 | ₩17,651 | -0.15% | 6.1만 |
|---|
| 2026.07.10 | ₩18,079 | ₩19,269 | ₩17,022 | ₩17,036 | -5.77% | 12.1만 |
|---|
| 2026.07.09 | ₩15,458 | ₩17,210 | ₩15,458 | ₩17,169 | +11.07% | 6.9만 |
|---|
| 2026.07.08 | ₩16,675 | ₩16,675 | ₩15,057 | ₩16,148 | -3.16% | 9.6만 |
|---|
| 2026.07.07 | ₩17,136 | ₩17,905 | ₩16,768 | ₩16,902 | -1.37% | 8.7만 |
|---|
| 2026.07.06 | ₩15,966 | ₩16,728 | ₩15,244 | ₩16,403 | +2.74% | 8.9만 |
|---|
| 2026.07.02 | ₩16,207 | ₩16,715 | ₩15,912 | ₩16,247 | +0.25% | 8만 |
|---|
| 2026.07.01 | ₩16,086 | ₩17,383 | ₩15,966 | ₩16,819 | +4.56% | 24.6만 |
|---|
| 2026.06.30 | ₩14,401 | ₩15,347 | ₩14,401 | ₩14,912 | +3.55% | 10.1만 |
|---|
| 2026.06.29 | ₩16,167 | ₩16,568 | ₩14,883 | ₩14,883 | -7.94% | 13.9만 |
|---|
| 2026.06.26 | ₩14,602 | ₩15,866 | ₩14,508 | ₩15,652 | +7.19% | 13.8만 |
|---|
| 2026.06.25 | ₩14,896 | ₩15,257 | ₩14,245 | ₩14,245 | -4.37% | 4.2만 |
|---|
| 2026.06.24 | ₩13,278 | ₩15,003 | ₩13,278 | ₩14,978 | +12.80% | 27만 |
|---|
| 2026.06.23 | ₩13,345 | ₩13,908 | ₩13,211 | ₩13,368 | +0.17% | 5.7만 |
|---|
| 2026.06.22 | ₩13,211 | ₩14,308 | ₩13,158 | ₩13,506 | +2.23% | 5.3만 |
|---|
| 2026.06.18 | ₩13,532 | ₩13,940 | ₩13,091 | ₩13,734 | +1.49% | 10.5만 |
|---|
| 2026.06.17 | ₩14,615 | ₩15,083 | ₩13,506 | ₩13,535 | -7.39% | 9.4만 |
|---|
| 2026.06.16 | ₩14,696 | ₩15,244 | ₩14,629 | ₩14,918 | +1.51% | 10만 |
|---|
| 2026.06.15 | ₩14,348 | ₩15,438 | ₩14,294 | ₩14,698 | +2.44% | 11.7만 |
|---|
| 2026.06.12 | ₩14,294 | ₩14,356 | ₩13,405 | ₩13,667 | -4.39% | 18.3만 |
|---|
| 2026.06.11 | ₩13,372 | ₩14,241 | ₩12,697 | ₩14,238 | +6.48% | 10.6만 |
|---|
| 2026.06.10 | ₩13,760 | ₩14,201 | ₩13,265 | ₩13,706 | -0.39% | 10.8만 |
|---|
| 2026.06.09 | ₩14,241 | ₩15,953 | ₩13,445 | ₩14,286 | +0.32% | 28.4만 |
|---|
| 2026.06.08 | ₩14,829 | ₩15,331 | ₩14,323 | ₩14,385 | -2.99% | 17.8만 |
|---|
| 2026.06.05 | ₩15,378 | ₩15,698 | ₩13,719 | ₩14,040 | -8.70% | 18.3만 |
|---|
| 2026.06.04 | ₩15,658 | ₩16,300 | ₩15,411 | ₩15,872 | +1.37% | 18만 |
|---|
| 2026.06.03 | ₩15,632 | ₩15,645 | ₩14,910 | ₩15,035 | -3.82% | 19.9만 |
|---|
| 2026.06.02 | ₩17,303 | ₩17,343 | ₩15,725 | ₩16,168 | -6.56% | 50만 |
|---|
| 2026.06.01 | ₩17,330 | ₩18,353 | ₩16,902 | ₩18,266 | +5.40% | 56만 |
|---|
| 2026.05.29 | ₩15,872 | ₩17,016 | ₩15,284 | ₩16,768 | +5.64% | 72.3만 |
|---|
| 2026.05.28 | ₩13,867 | ₩15,779 | ₩13,813 | ₩15,752 | +13.60% | 56.2만 |
|---|
| 2026.05.27 | ₩12,917 | ₩14,201 | ₩12,917 | ₩13,580 | +5.13% | 25.3만 |
|---|
| 2026.05.26 | ₩12,864 | ₩13,185 | ₩12,543 | ₩13,162 | +2.32% | 13.7만 |
|---|
| 2026.05.22 | ₩13,465 | ₩13,893 | ₩12,697 | ₩12,738 | -5.40% | 18.4만 |
|---|
| 2026.05.21 | ₩12,957 | ₩13,548 | ₩12,389 | ₩13,158 | +1.55% | 16.3만 |
|---|
| 2026.05.20 | ₩12,035 | ₩13,238 | ₩11,821 | ₩13,238 | +10.00% | 23.7만 |
|---|
| 2026.05.19 | ₩12,703 | ₩13,144 | ₩12,202 | ₩12,262 | -3.47% | 37.3만 |
|---|
| 2026.05.18 | ₩11,901 | ₩12,810 | ₩11,834 | ₩12,583 | +5.73% | 25.7만 |
|---|
| 2026.05.15 | ₩11,446 | ₩12,356 | ₩11,125 | ₩12,101 | +5.72% | 41.5만 |
|---|
| 2026.05.14 | ₩11,032 | ₩11,526 | ₩10,641 | ₩11,460 | +3.88% | 46.7만 |
|---|
| 2026.05.13 | ₩11,767 | ₩11,767 | ₩10,764 | ₩10,992 | -6.59% | 58.4만 |
|---|
| 2026.05.12 | ₩12,757 | ₩12,877 | ₩11,767 | ₩12,075 | -5.35% | 60.3만 |
|---|
| 2026.05.11 | ₩14,094 | ₩14,254 | ₩12,690 | ₩12,717 | -9.77% | 82.6만 |
|---|
| 2026.05.08 | ₩14,883 | ₩14,896 | ₩14,027 | ₩14,896 | +0.09% | 41.7만 |
|---|
| 2026.05.07 | ₩14,014 | ₩15,244 | ₩13,960 | ₩15,177 | +8.30% | 80.5만 |
|---|
| 2026.05.06 | ₩14,535 | ₩14,709 | ₩13,345 | ₩13,592 | -6.49% | 86.7만 |
|---|
| 2026.05.05 | ₩16,955 | ₩17,835 | ₩13,572 | ₩14,174 | -16.40% | 172.3만 |
|---|
| 2026.05.04 | ₩20,111 | ₩21,208 | ₩19,937 | ₩20,673 | +2.79% | 24.7만 |
|---|
| 2026.05.01 | ₩19,536 | ₩20,753 | ₩19,483 | ₩20,684 | +5.87% | 9.5만 |
|---|
| 2026.04.30 | ₩18,573 | ₩19,001 | ₩17,838 | ₩18,640 | +0.36% | 5만 |
|---|
| 2026.04.29 | ₩18,721 | ₩18,868 | ₩18,215 | ₩18,707 | -0.07% | 6.1만 |
|---|
| 2026.04.28 | ₩19,469 | ₩20,539 | ₩18,948 | ₩18,981 | -2.51% | 4.3만 |
|---|
| 2026.04.27 | ₩19,563 | ₩20,258 | ₩19,389 | ₩19,674 | +0.57% | 4.5만 |
|---|
| 2026.04.24 | ₩19,857 | ₩20,352 | ₩18,988 | ₩20,165 | +1.55% | 7.5만 |
|---|
| 2026.04.23 | ₩21,488 | ₩21,502 | ₩18,948 | ₩19,750 | -8.09% | 13.2만 |
|---|
| 2026.04.22 | ₩22,919 | ₩22,919 | ₩22,144 | ₩22,371 | -2.39% | 6.7만 |
|---|
| 2026.04.21 | ₩23,695 | ₩24,196 | ₩21,958 | ₩22,117 | -6.66% | 14.5만 |
|---|
| 2026.04.20 | ₩21,783 | ₩23,508 | ₩21,582 | ₩23,494 | +7.86% | 8만 |
|---|
| 2026.04.17 | ₩21,836 | ₩22,839 | ₩21,809 | ₩22,170 | +1.53% | 10.8만 |
|---|
| 2026.04.16 | ₩21,729 | ₩21,970 | ₩20,474 | ₩20,820 | -4.18% | 7.2만 |
|---|
| 2026.04.15 | ₩18,279 | ₩21,006 | ₩18,226 | ₩20,967 | +14.70% | 13.7만 |
|---|
| 2026.04.14 | ₩17,878 | ₩18,346 | ₩17,383 | ₩17,936 | +0.32% | 18.7만 |
|---|
| 2026.04.13 | ₩15,658 | ₩17,250 | ₩15,658 | ₩17,139 | +9.45% | 13.7만 |
|---|
| 2026.04.10 | ₩16,675 | ₩16,701 | ₩15,471 | ₩16,014 | -3.96% | 12.2만 |
|---|
| 2026.04.09 | ₩19,028 | ₩19,028 | ₩16,367 | ₩16,434 | -13.63% | 12.6만 |
|---|
| 2026.04.08 | ₩20,445 | ₩20,753 | ₩18,708 | ₩18,852 | -7.80% | 7.9만 |
|---|
| 2026.04.07 | ₩18,212 | ₩18,212 | ₩17,036 | ₩17,946 | -1.46% | 5.5만 |
|---|
| 2026.04.06 | ₩18,453 | ₩19,015 | ₩18,079 | ₩18,480 | +0.14% | 3.5만 |
|---|
| 2026.04.02 | ₩17,276 | ₩18,721 | ₩16,474 | ₩18,319 | +6.04% | 4.6만 |
|---|
| 2026.04.01 | ₩19,001 | ₩19,001 | ₩17,798 | ₩18,466 | -2.81% | 3.1만 |
|---|
| 2026.03.31 | ₩17,103 | ₩18,640 | ₩16,314 | ₩18,450 | +7.88% | 8만 |
|---|
| 2026.03.30 | ₩16,768 | ₩17,276 | ₩16,140 | ₩16,447 | -1.91% | 7.6만 |
|---|
| 2026.03.27 | ₩17,009 | ₩17,370 | ₩16,033 | ₩16,457 | -3.25% | 10.6만 |
|---|
| 2026.03.26 | ₩17,731 | ₩19,195 | ₩17,530 | ₩17,587 | -0.81% | 5.5만 |
|---|
| 2026.03.25 | ₩19,055 | ₩19,309 | ₩17,704 | ₩18,507 | -2.88% | 6.2만 |
|---|
| 2026.03.24 | ₩18,749 | ₩18,749 | ₩17,477 | ₩17,811 | -5.00% | 8.2만 |
|---|
| 2026.03.23 | ₩18,787 | ₩20,044 | ₩18,654 | ₩19,586 | +4.25% | 6.5만 |
|---|
| 2026.03.20 | ₩19,897 | ₩19,897 | ₩17,865 | ₩18,160 | -8.73% | 6.1만 |
|---|
| 2026.03.19 | ₩20,165 | ₩20,793 | ₩19,469 | ₩20,063 | -0.50% | 8.7만 |
|---|
| 2026.03.18 | ₩21,769 | ₩22,224 | ₩20,512 | ₩20,515 | -5.76% | 9만 |
|---|
| 2026.03.17 | ₩21,796 | ₩23,693 | ₩21,796 | ₩21,938 | +0.65% | 8.9만 |
|---|
| 2026.03.16 | ₩21,275 | ₩21,829 | ₩20,967 | ₩21,511 | +1.11% | 5.7만 |
|---|
| 2026.03.13 | ₩21,368 | ₩22,251 | ₩19,769 | ₩20,305 | -4.97% | 4.8만 |
|---|
| 2026.03.12 | ₩21,956 | ₩23,133 | ₩21,301 | ₩21,416 | -2.46% | 4.3만 |
|---|
| 2026.03.11 | ₩23,200 | ₩24,299 | ₩21,636 | ₩22,630 | -2.46% | 8.3만 |
|---|
| 2026.03.10 | ₩24,176 | ₩24,256 | ₩22,211 | ₩22,612 | -6.47% | 11만 |
|---|
| 2026.03.09 | ₩22,077 | ₩24,444 | ₩22,077 | ₩24,105 | +9.19% | 12.3만 |
|---|
| 2026.03.06 | ₩23,120 | ₩24,617 | ₩22,231 | ₩22,961 | -0.69% | 13.2만 |
|---|
| 2026.03.05 | ₩22,585 | ₩24,992 | ₩22,471 | ₩24,579 | +8.83% | 21.1만 |
|---|
| 2026.03.04 | ₩20,524 | ₩23,066 | ₩20,392 | ₩22,811 | +11.14% | 18.4만 |
|---|
| 2026.03.03 | ₩17,945 | ₩20,272 | ₩17,203 | ₩20,256 | +12.88% | 23.1만 |
|---|
| 2026.03.02 | ₩18,373 | ₩19,717 | ₩17,771 | ₩19,451 | +5.87% | 12만 |
|---|
| 2026.02.27 | ₩20,566 | ₩20,900 | ₩19,203 | ₩19,844 | -3.51% | 12.4만 |
|---|
| 2026.02.26 | ₩20,138 | ₩21,729 | ₩20,031 | ₩21,688 | +7.70% | 10.6만 |
|---|
| 2026.02.25 | ₩19,148 | ₩20,913 | ₩19,028 | ₩19,870 | +3.77% | 12.6만 |
|---|
| 2026.02.24 | ₩18,721 | ₩19,830 | ₩18,466 | ₩18,787 | +0.36% | 13.1만 |
|---|
| 2026.02.23 | ₩21,141 | ₩21,275 | ₩18,445 | ₩18,934 | -10.44% | 16.3만 |
|---|
| 2026.02.20 | ₩20,633 | ₩23,615 | ₩20,258 | ₩22,063 | +6.93% | 20.5만 |
|---|
| 2026.02.19 | ₩19,998 | ₩21,475 | ₩19,870 | ₩21,248 | +6.25% | 13.3만 |
|---|
| 2026.02.18 | ₩17,691 | ₩21,447 | ₩17,691 | ₩20,512 | +15.95% | 18.1만 |
|---|
| 2026.02.17 | ₩17,651 | ₩18,841 | ₩17,156 | ₩17,958 | +1.74% | 15.2만 |
|---|
| 2026.02.13 | ₩16,955 | ₩17,838 | ₩16,233 | ₩17,704 | +4.42% | 19.5만 |
|---|
| 2026.02.12 | ₩20,325 | ₩20,325 | ₩15,177 | ₩17,116 | -15.79% | 54만 |
|---|
| 2026.02.11 | ₩26,998 | ₩26,998 | ₩16,608 | ₩19,844 | -26.50% | 119.5만 |
|---|
| 2026.02.10 | ₩21,555 | ₩23,349 | ₩21,382 | ₩22,946 | +6.45% | 34만 |
|---|
| 2026.02.09 | ₩17,905 | ₩20,365 | ₩17,571 | ₩19,900 | +11.14% | 13.3만 |
|---|
| 2026.02.06 | ₩17,985 | ₩18,721 | ₩17,183 | ₩17,867 | -0.65% | 9.6만 |
|---|
| 2026.02.05 | ₩17,825 | ₩18,734 | ₩16,982 | ₩17,592 | -1.31% | 16.7만 |
|---|
| 2026.02.04 | ₩19,162 | ₩19,162 | ₩17,156 | ₩18,520 | -3.35% | 14만 |
|---|
| 2026.02.03 | ₩24,872 | ₩24,872 | ₩19,697 | ₩20,379 | -18.06% | 12.8만 |
|---|
| 2026.02.02 | ₩26,142 | ₩26,824 | ₩24,617 | ₩25,350 | -3.03% | 5.4만 |
|---|
| 2026.01.30 | ₩28,642 | ₩28,977 | ₩24,783 | ₩24,912 | -13.03% | 13.7만 |
|---|
| 2026.01.29 | ₩29,431 | ₩30,394 | ₩27,788 | ₩30,187 | +2.57% | 4.6만 |
|---|
| 2026.01.28 | ₩28,656 | ₩29,324 | ₩27,813 | ₩28,281 | -1.31% | 4.1만 |
|---|
| 2026.01.27 | ₩27,533 | ₩27,920 | ₩26,864 | ₩27,692 | +0.58% | 2만 |
|---|
| 2026.01.26 | ₩27,599 | ₩27,932 | ₩27,091 | ₩27,185 | -1.50% | 2만 |
|---|
| 2026.01.23 | ₩27,573 | ₩28,589 | ₩26,744 | ₩27,934 | +1.31% | 3.2만 |
|---|
| 2026.01.22 | ₩29,605 | ₩29,953 | ₩27,720 | ₩27,795 | -6.12% | 3.9만 |
|---|
| 2026.01.21 | ₩30,855 | ₩31,143 | ₩27,920 | ₩28,241 | -8.47% | 5.1만 |
|---|
| 2026.01.20 | ₩33,871 | ₩33,871 | ₩30,648 | ₩30,724 | -9.29% | 5.5만 |
|---|
| 2026.01.16 | ₩36,772 | ₩37,187 | ₩35,963 | ₩35,963 | -2.20% | 1.5만 |
|---|
| 2026.01.15 | ₩38,096 | ₩38,444 | ₩36,920 | ₩36,962 | -2.98% | 2.6만 |
|---|
| 2026.01.14 | ₩40,784 | ₩40,784 | ₩35,061 | ₩36,782 | -9.81% | 5.4만 |
|---|
| 2026.01.13 | ₩42,175 | ₩43,258 | ₩40,797 | ₩41,737 | -1.04% | 8.4천 |
|---|
| 2026.01.12 | ₩39,794 | ₩42,300 | ₩38,833 | ₩42,074 | +5.73% | 1.9만 |
|---|
| 2026.01.09 | ₩42,014 | ₩42,435 | ₩39,708 | ₩40,303 | -4.07% | 2.6만 |
|---|
| 2026.01.08 | ₩41,372 | ₩42,379 | ₩40,049 | ₩42,379 | +2.43% | 6.6천 |
|---|
| 2026.01.07 | ₩41,279 | ₩42,863 | ₩40,732 | ₩41,545 | +0.64% | 1.1만 |
|---|
| 2026.01.06 | ₩40,771 | ₩42,883 | ₩38,939 | ₩42,528 | +4.31% | 1.9만 |
|---|
| 2026.01.05 | ₩38,511 | ₩41,501 | ₩38,437 | ₩41,350 | +7.37% | 1.8만 |
|---|
| 2026.01.02 | ₩39,741 | ₩40,369 | ₩36,199 | ₩37,093 | -6.66% | 2.1만 |
|---|
| 2025.12.31 | ₩39,942 | ₩39,942 | ₩39,007 | ₩39,007 | -2.34% | 7.1천 |
|---|
| 2025.12.30 | ₩41,152 | ₩41,921 | ₩40,289 | ₩40,289 | -2.10% | 2.4만 |
|---|
| 2025.12.29 | ₩43,298 | ₩43,298 | ₩42,173 | ₩42,496 | -1.85% | 7.6천 |
|---|
| 2025.12.26 | ₩42,843 | ₩43,900 | ₩42,843 | ₩43,900 | +2.47% | 5.3천 |
|---|
| 2025.12.24 | ₩43,432 | ₩43,472 | ₩43,204 | ₩43,432 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩43,111 | ₩43,472 | ₩42,322 | ₩43,472 | +0.84% | 1.7만 |
|---|
| 2025.12.22 | ₩45,798 | ₩45,798 | ₩43,770 | ₩43,770 | -4.43% | 1.2만 |
|---|
| 2025.12.19 | ₩42,656 | ₩44,448 | ₩42,656 | ₩43,698 | +2.44% | 3만 |
|---|
| 2025.12.18 | ₩42,094 | ₩45,330 | ₩41,653 | ₩42,324 | +0.55% | 4만 |
|---|
| 2025.12.17 | ₩42,348 | ₩44,124 | ₩39,805 | ₩39,888 | -5.81% | 3.9만 |
|---|
| 2025.12.16 | ₩37,441 | ₩40,624 | ₩37,013 | ₩40,622 | +8.50% | 1.3만 |
|---|
| 2025.12.15 | ₩42,242 | ₩43,231 | ₩38,858 | ₩38,988 | -7.70% | 2.9만 |
|---|
| 2025.12.12 | ₩40,115 | ₩41,118 | ₩38,778 | ₩41,113 | +2.49% | 3만 |
|---|
| 2025.12.11 | ₩42,442 | ₩42,589 | ₩40,363 | ₩41,447 | -2.34% | 2.2만 |
|---|
| 2025.12.10 | ₩37,829 | ₩43,432 | ₩37,504 | ₩43,383 | +14.68% | 5.7만 |
|---|
| 2025.12.09 | ₩44,862 | ₩47,296 | ₩44,862 | ₩46,002 | +2.54% | 1.5만 |
|---|
| 2025.12.08 | ₩47,376 | ₩47,376 | ₩44,020 | ₩45,050 | -4.91% | 1.9만 |
|---|
| 2025.12.05 | ₩47,252 | ₩47,724 | ₩45,544 | ₩46,563 | -1.46% | 1.8만 |
|---|
| 2025.12.04 | ₩46,173 | ₩47,866 | ₩45,130 | ₩47,375 | +2.60% | 2만 |
|---|
| 2025.12.03 | ₩43,539 | ₩46,662 | ₩43,405 | ₩46,077 | +5.83% | 1.6만 |
|---|
| 2025.12.02 | ₩42,469 | ₩45,237 | ₩42,084 | ₩44,247 | +4.19% | 2.7만 |
|---|
| 2025.12.01 | ₩42,710 | ₩43,819 | ₩40,156 | ₩40,196 | -5.89% | 3.8만 |
|---|
| 2025.11.28 | ₩46,775 | ₩46,775 | ₩45,571 | ₩45,601 | -2.51% | 6.9천 |
|---|
| 2025.11.26 | ₩45,384 | ₩46,754 | ₩45,384 | ₩46,186 | +1.77% | 2.1만 |
|---|
| 2025.11.25 | ₩43,686 | ₩45,197 | ₩41,867 | ₩45,076 | +3.18% | 2.4만 |
|---|
| 2025.11.24 | ₩40,343 | ₩44,191 | ₩39,554 | ₩43,885 | +8.78% | 2.9만 |
|---|
| 2025.11.21 | ₩38,564 | ₩40,837 | ₩37,027 | ₩39,860 | +3.36% | 4.2만 |
|---|
| 2025.11.20 | ₩43,351 | ₩43,351 | ₩38,043 | ₩38,096 | -12.12% | 4.4만 |
|---|
| 2025.11.19 | ₩36,639 | ₩39,367 | ₩36,371 | ₩38,912 | +6.20% | 2.8만 |
|---|
| 2025.11.18 | ₩34,860 | ₩36,786 | ₩33,964 | ₩36,037 | +3.38% | 2.9만 |
|---|
| 2025.11.17 | ₩37,708 | ₩38,645 | ₩35,248 | ₩35,877 | -4.86% | 4.3만 |
|---|
| 2025.11.14 | ₩36,599 | ₩40,075 | ₩36,585 | ₩39,054 | +6.71% | 2.6만 |
|---|
| 2025.11.13 | ₩44,100 | ₩44,100 | ₩38,116 | ₩39,633 | -10.13% | 3.9만 |
|---|
| 2025.11.12 | ₩47,443 | ₩47,443 | ₩45,241 | ₩45,330 | -4.45% | 2.3만 |
|---|
| 2025.11.11 | ₩45,504 | ₩47,122 | ₩45,023 | ₩46,571 | +2.34% | 1.6만 |
|---|
| 2025.11.10 | ₩45,464 | ₩46,964 | ₩45,197 | ₩46,660 | +2.63% | 11.9만 |
|---|
| 2025.11.07 | ₩43,418 | ₩43,793 | ₩40,075 | ₩42,993 | -0.98% | 5.4만 |
|---|
| 2025.11.06 | ₩49,034 | ₩49,195 | ₩45,050 | ₩45,145 | -7.93% | 4.4만 |
|---|
| 2025.11.05 | ₩47,109 | ₩51,508 | ₩44,381 | ₩49,275 | +4.60% | 5.1만 |
|---|
| 2025.11.04 | ₩49,703 | ₩56,656 | ₩48,018 | ₩48,138 | -3.15% | 13.8만 |
|---|
| 2025.11.03 | ₩57,993 | ₩59,518 | ₩54,129 | ₩55,881 | -3.64% | 12.4만 |
|---|
| 2025.10.31 | ₩59,545 | ₩59,966 | ₩55,359 | ₩56,644 | -4.87% | 13.9만 |
|---|
| 2025.10.30 | ₩58,662 | ₩59,291 | ₩56,108 | ₩56,460 | -3.75% | 4.1만 |
|---|
| 2025.10.29 | ₩60,614 | ₩62,088 | ₩58,475 | ₩60,101 | -0.85% | 4.8만 |
|---|
| 2025.10.28 | ₩56,777 | ₩60,501 | ₩56,349 | ₩60,150 | +5.94% | 4.2만 |
|---|
| 2025.10.27 | ₩57,492 | ₩58,522 | ₩56,041 | ₩57,566 | +0.13% | 7만 |
|---|
| 2025.10.24 | ₩53,674 | ₩57,231 | ₩53,674 | ₩56,194 | +4.69% | 7.3만 |
|---|
| 2025.10.23 | ₩49,984 | ₩52,765 | ₩49,543 | ₩52,476 | +4.99% | 9만 |
|---|
| 2025.10.22 | ₩49,743 | ₩50,265 | ₩47,978 | ₩49,537 | -0.41% | 4.1만 |
|---|
| 2025.10.21 | ₩50,759 | ₩51,322 | ₩49,155 | ₩49,968 | -1.56% | 7.5만 |
|---|
| 2025.10.20 | ₩47,925 | ₩51,348 | ₩47,925 | ₩51,223 | +6.88% | 6.8만 |
|---|
| 2025.10.17 | ₩46,146 | ₩47,483 | ₩45,239 | ₩47,121 | +2.11% | 2.3만 |
|---|
| 2025.10.16 | ₩49,021 | ₩50,960 | ₩46,119 | ₩46,520 | -5.10% | 6.9만 |
|---|
| 2025.10.15 | ₩45,665 | ₩47,470 | ₩45,170 | ₩46,194 | +1.16% | 3.6만 |
|---|
| 2025.10.14 | ₩41,733 | ₩45,143 | ₩39,808 | ₩44,297 | +6.14% | 4.5만 |
|---|
| 2025.10.13 | ₩45,250 | ₩46,226 | ₩43,469 | ₩44,677 | -1.27% | 4.6만 |
|---|
| 2025.10.10 | ₩51,936 | ₩52,150 | ₩43,111 | ₩43,216 | -16.79% | 9.6만 |
|---|