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 | ₩27,927 | ₩29,276 | ₩27,513 | ₩29,276 | +4.83% | 6.5만 |
| 2026.10.08 | ₩27,353 | ₩28,201 | ₩27,112 | ₩27,191 | -0.59% | 5.4만 |
| 2026.10.07 | ₩26,485 | ₩27,967 | ₩26,298 | ₩27,685 | +4.53% | 3.2만 |
| 2026.10.06 | ₩27,687 | ₩27,727 | ₩26,885 | ₩27,219 | -1.69% | 10.8만 |
| 2026.10.05 | ₩23,760 | ₩26,511 | ₩23,533 | ₩25,779 | +8.50% | 10.5만 |
| 2026.10.02 | ₩22,972 | ₩23,586 | ₩22,838 | ₩23,131 | +0.69% | 5.5만 |
| 2026.10.01 | ₩22,945 | ₩23,466 | ₩22,184 | ₩22,411 | -2.33% | 6.8만 |
| 2026.09.30 | ₩22,438 | ₩23,172 | ₩22,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,256 |
| -0.81% |
| 4.3만 |
| 2026.09.29 | ₩20,995 | ₩22,505 | ₩20,648 | ₩22,181 | +5.65% | 9.5만 |
|---|
| 2026.09.28 | ₩19,393 | ₩20,962 | ₩18,858 | ₩20,962 | +8.09% | 17.3만 |
|---|
| 2026.09.25 | ₩20,888 | ₩20,888 | ₩20,127 | ₩20,480 | -1.96% | 10.2만 |
|---|
| 2026.09.24 | ₩19,940 | ₩21,516 | ₩19,940 | ₩21,409 | +7.37% | 9.2만 |
|---|
| 2026.09.23 | ₩21,783 | ₩23,199 | ₩18,607 | ₩20,535 | -5.73% | 26.3만 |
|---|
| 2026.09.22 | ₩21,236 | ₩22,865 | ₩21,236 | ₩22,211 | +4.59% | 50만 |
|---|
| 2026.09.21 | ₩17,015 | ₩19,499 | ₩16,468 | ₩19,471 | +14.43% | 33.6만 |
|---|
| 2026.09.18 | ₩16,882 | ₩17,109 | ₩16,549 | ₩16,989 | +0.63% | 5만 |
|---|
| 2026.09.17 | ₩17,429 | ₩17,563 | ₩16,788 | ₩17,057 | -2.14% | 8.4만 |
|---|
| 2026.09.16 | ₩17,209 | ₩18,124 | ₩17,149 | ₩17,377 | +0.98% | 2.9만 |
|---|
| 2026.09.15 | ₩18,057 | ₩18,191 | ₩17,349 | ₩17,376 | -3.77% | 6.6만 |
|---|
| 2026.09.14 | ₩17,095 | ₩18,725 | ₩17,095 | ₩18,537 | +8.43% | 32만 |
|---|
| 2026.09.11 | ₩17,643 | ₩17,964 | ₩17,122 | ₩17,189 | -2.57% | 18.7만 |
|---|
| 2026.09.10 | ₩16,147 | ₩17,241 | ₩16,027 | ₩16,588 | +2.73% | 8.9만 |
|---|
| 2026.09.09 | ₩19,740 | ₩19,740 | ₩16,481 | ₩16,681 | -15.49% | 57만 |
|---|
| 2026.09.08 | ₩20,915 | ₩20,915 | ₩18,304 | ₩18,711 | -10.54% | 34.7만 |
|---|
| 2026.09.04 | ₩22,131 | ₩23,346 | ₩22,037 | ₩22,104 | -0.12% | 3.1만 |
|---|
| 2026.09.03 | ₩21,663 | ₩22,398 | ₩21,266 | ₩22,319 | +3.03% | 3.8만 |
|---|
| 2026.09.02 | ₩20,434 | ₩21,142 | ₩20,421 | ₩21,142 | +3.46% | 2.6만 |
|---|
| 2026.09.01 | ₩21,770 | ₩22,010 | ₩20,368 | ₩20,595 | -5.40% | 4.8만 |
|---|
| 2026.08.31 | ₩24,040 | ₩24,074 | ₩22,117 | ₩22,919 | -4.67% | 11.8만 |
|---|
| 2026.08.28 | ₩25,376 | ₩25,843 | ₩24,536 | ₩24,639 | -2.91% | 5.1만 |
|---|
| 2026.08.27 | ₩23,773 | ₩25,563 | ₩23,773 | ₩25,096 | +5.56% | 9.4만 |
|---|
| 2026.08.26 | ₩24,414 | ₩24,735 | ₩23,840 | ₩23,840 | -2.35% | 3.5만 |
|---|
| 2026.08.25 | ₩23,907 | ₩25,242 | ₩23,907 | ₩25,109 | +5.03% | 9.8만 |
|---|
| 2026.08.24 | ₩23,239 | ₩24,308 | ₩23,039 | ₩23,804 | +2.43% | 3.5만 |
|---|
| 2026.08.21 | ₩23,106 | ₩23,666 | ₩22,478 | ₩23,589 | +2.09% | 2.9만 |
|---|
| 2026.08.20 | ₩22,752 | ₩23,306 | ₩22,191 | ₩22,932 | +0.79% | 1.8만 |
|---|
| 2026.08.19 | ₩22,785 | ₩23,760 | ₩22,518 | ₩22,758 | -0.12% | 3.4만 |
|---|
| 2026.08.18 | ₩23,466 | ₩24,000 | ₩22,706 | ₩22,796 | -2.86% | 3.5만 |
|---|
| 2026.08.17 | ₩24,601 | ₩24,795 | ₩23,333 | ₩23,479 | -4.56% | 7.1만 |
|---|
| 2026.08.14 | ₩26,705 | ₩26,725 | ₩24,975 | ₩25,230 | -5.52% | 5.8만 |
|---|
| 2026.08.13 | ₩24,855 | ₩26,805 | ₩24,508 | ₩26,768 | +7.69% | 16.5만 |
|---|
| 2026.08.12 | ₩24,428 | ₩24,802 | ₩23,613 | ₩24,163 | -1.08% | 5.1만 |
|---|
| 2026.08.11 | ₩25,516 | ₩25,576 | ₩24,635 | ₩24,855 | -2.59% | 7.2만 |
|---|
| 2026.08.10 | ₩24,054 | ₩25,843 | ₩23,907 | ₩25,710 | +6.89% | 11.4만 |
|---|
| 2026.08.07 | ₩23,373 | ₩24,962 | ₩22,892 | ₩24,561 | +5.09% | 18.8만 |
|---|
| 2026.08.06 | ₩22,037 | ₩23,506 | ₩21,663 | ₩23,252 | +5.52% | 16.7만 |
|---|
| 2026.08.05 | ₩23,907 | ₩24,909 | ₩21,904 | ₩22,323 | -6.63% | 165.4만 |
|---|
| 2026.08.04 | ₩15,426 | ₩16,695 | ₩15,413 | ₩16,695 | +8.23% | 28.2만 |
|---|
| 2026.08.03 | ₩16,000 | ₩16,241 | ₩14,985 | ₩15,051 | -5.93% | 12.4만 |
|---|
| 2026.07.31 | ₩16,161 | ₩16,321 | ₩14,626 | ₩15,052 | -6.86% | 5.8만 |
|---|
| 2026.07.30 | ₩17,696 | ₩17,696 | ₩16,494 | ₩16,556 | -6.45% | 6.8만 |
|---|
| 2026.07.29 | ₩18,191 | ₩19,753 | ₩18,191 | ₩18,484 | +1.62% | 4.6만 |
|---|
| 2026.07.28 | ₩18,338 | ₩19,767 | ₩18,204 | ₩18,800 | +2.52% | 11.5만 |
|---|
| 2026.07.27 | ₩15,680 | ₩17,810 | ₩15,653 | ₩17,810 | +13.59% | 10.3만 |
|---|
| 2026.07.24 | ₩14,236 | ₩14,651 | ₩14,024 | ₩14,495 | +1.82% | 5.8만 |
|---|
| 2026.07.23 | ₩15,386 | ₩15,386 | ₩13,823 | ₩14,094 | -8.39% | 7만 |
|---|
| 2026.07.22 | ₩16,962 | ₩17,042 | ₩15,292 | ₩15,823 | -6.72% | 6.3만 |
|---|
| 2026.07.21 | ₩16,421 | ₩17,373 | ₩16,027 | ₩17,029 | +3.70% | 6.9만 |
|---|
| 2026.07.20 | ₩17,443 | ₩18,471 | ₩17,162 | ₩17,491 | +0.28% | 9.3만 |
|---|
| 2026.07.17 | ₩17,269 | ₩17,396 | ₩16,655 | ₩17,229 | -0.23% | 4.7만 |
|---|
| 2026.07.16 | ₩17,656 | ₩18,431 | ₩16,828 | ₩17,640 | -0.09% | 8.8만 |
|---|
| 2026.07.15 | ₩18,164 | ₩18,231 | ₩16,641 | ₩17,220 | -5.20% | 5.7만 |
|---|
| 2026.07.14 | ₩16,748 | ₩17,910 | ₩16,417 | ₩17,897 | +6.86% | 9.8만 |
|---|
| 2026.07.13 | ₩17,656 | ₩18,097 | ₩16,775 | ₩17,630 | -0.15% | 6.1만 |
|---|
| 2026.07.10 | ₩18,057 | ₩19,246 | ₩17,002 | ₩17,015 | -5.77% | 12.1만 |
|---|
| 2026.07.09 | ₩15,439 | ₩17,189 | ₩15,439 | ₩17,149 | +11.07% | 6.9만 |
|---|
| 2026.07.08 | ₩16,655 | ₩16,655 | ₩15,039 | ₩16,128 | -3.16% | 9.6만 |
|---|
| 2026.07.07 | ₩17,115 | ₩17,883 | ₩16,748 | ₩16,882 | -1.37% | 8.7만 |
|---|
| 2026.07.06 | ₩15,947 | ₩16,708 | ₩15,226 | ₩16,384 | +2.74% | 8.9만 |
|---|
| 2026.07.02 | ₩16,187 | ₩16,695 | ₩15,893 | ₩16,227 | +0.25% | 8만 |
|---|
| 2026.07.01 | ₩16,067 | ₩17,363 | ₩15,947 | ₩16,799 | +4.56% | 24.6만 |
|---|
| 2026.06.30 | ₩14,384 | ₩15,328 | ₩14,384 | ₩14,894 | +3.55% | 10.1만 |
|---|
| 2026.06.29 | ₩16,147 | ₩16,548 | ₩14,865 | ₩14,865 | -7.94% | 13.9만 |
|---|
| 2026.06.26 | ₩14,585 | ₩15,847 | ₩14,491 | ₩15,633 | +7.19% | 13.8만 |
|---|
| 2026.06.25 | ₩14,878 | ₩15,239 | ₩14,228 | ₩14,228 | -4.37% | 4.2만 |
|---|
| 2026.06.24 | ₩13,262 | ₩14,985 | ₩13,262 | ₩14,960 | +12.80% | 27만 |
|---|
| 2026.06.23 | ₩13,329 | ₩13,891 | ₩13,196 | ₩13,352 | +0.17% | 5.7만 |
|---|
| 2026.06.22 | ₩13,196 | ₩14,291 | ₩13,142 | ₩13,489 | +2.23% | 5.3만 |
|---|
| 2026.06.18 | ₩13,516 | ₩13,923 | ₩13,075 | ₩13,718 | +1.49% | 10.5만 |
|---|
| 2026.06.17 | ₩14,598 | ₩15,065 | ₩13,489 | ₩13,519 | -7.39% | 9.4만 |
|---|
| 2026.06.16 | ₩14,678 | ₩15,226 | ₩14,611 | ₩14,900 | +1.51% | 10만 |
|---|
| 2026.06.15 | ₩14,331 | ₩15,419 | ₩14,277 | ₩14,681 | +2.44% | 11.7만 |
|---|
| 2026.06.12 | ₩14,277 | ₩14,339 | ₩13,389 | ₩13,651 | -4.39% | 18.3만 |
|---|
| 2026.06.11 | ₩13,356 | ₩14,224 | ₩12,681 | ₩14,221 | +6.48% | 10.6만 |
|---|
| 2026.06.10 | ₩13,743 | ₩14,184 | ₩13,249 | ₩13,690 | -0.39% | 10.8만 |
|---|
| 2026.06.09 | ₩14,224 | ₩15,933 | ₩13,429 | ₩14,269 | +0.32% | 28.4만 |
|---|
| 2026.06.08 | ₩14,812 | ₩15,312 | ₩14,305 | ₩14,368 | -2.99% | 17.8만 |
|---|
| 2026.06.05 | ₩15,359 | ₩15,680 | ₩13,703 | ₩14,024 | -8.70% | 18.3만 |
|---|
| 2026.06.04 | ₩15,640 | ₩16,281 | ₩15,393 | ₩15,853 | +1.37% | 18만 |
|---|
| 2026.06.03 | ₩15,613 | ₩15,626 | ₩14,892 | ₩15,017 | -3.82% | 19.9만 |
|---|
| 2026.06.02 | ₩17,282 | ₩17,322 | ₩15,706 | ₩16,148 | -6.56% | 50만 |
|---|
| 2026.06.01 | ₩17,309 | ₩18,331 | ₩16,882 | ₩18,244 | +5.40% | 56만 |
|---|
| 2026.05.29 | ₩15,853 | ₩16,995 | ₩15,266 | ₩16,748 | +5.64% | 72.3만 |
|---|
| 2026.05.28 | ₩13,850 | ₩15,760 | ₩13,797 | ₩15,733 | +13.60% | 56.2만 |
|---|
| 2026.05.27 | ₩12,902 | ₩14,184 | ₩12,902 | ₩13,564 | +5.13% | 25.3만 |
|---|
| 2026.05.26 | ₩12,848 | ₩13,169 | ₩12,528 | ₩13,146 | +2.32% | 13.7만 |
|---|
| 2026.05.22 | ₩13,449 | ₩13,877 | ₩12,681 | ₩12,723 | -5.40% | 18.4만 |
|---|
| 2026.05.21 | ₩12,942 | ₩13,532 | ₩12,374 | ₩13,142 | +1.55% | 16.3만 |
|---|
| 2026.05.20 | ₩12,020 | ₩13,222 | ₩11,807 | ₩13,222 | +10.00% | 23.7만 |
|---|
| 2026.05.19 | ₩12,688 | ₩13,129 | ₩12,187 | ₩12,247 | -3.47% | 37.3만 |
|---|
| 2026.05.18 | ₩11,887 | ₩12,795 | ₩11,820 | ₩12,568 | +5.73% | 25.7만 |
|---|
| 2026.05.15 | ₩11,433 | ₩12,341 | ₩11,112 | ₩12,087 | +5.72% | 41.5만 |
|---|
| 2026.05.14 | ₩11,019 | ₩11,513 | ₩10,629 | ₩11,446 | +3.88% | 46.7만 |
|---|
| 2026.05.13 | ₩11,753 | ₩11,753 | ₩10,751 | ₩10,978 | -6.59% | 58.4만 |
|---|
| 2026.05.12 | ₩12,741 | ₩12,862 | ₩11,753 | ₩12,060 | -5.35% | 60.3만 |
|---|
| 2026.05.11 | ₩14,077 | ₩14,237 | ₩12,675 | ₩12,701 | -9.77% | 82.6만 |
|---|
| 2026.05.08 | ₩14,865 | ₩14,878 | ₩14,010 | ₩14,878 | +0.09% | 41.7만 |
|---|
| 2026.05.07 | ₩13,997 | ₩15,226 | ₩13,943 | ₩15,159 | +8.30% | 80.5만 |
|---|
| 2026.05.06 | ₩14,518 | ₩14,691 | ₩13,329 | ₩13,576 | -6.49% | 86.7만 |
|---|
| 2026.05.05 | ₩16,935 | ₩17,814 | ₩13,556 | ₩14,157 | -16.40% | 172.3만 |
|---|
| 2026.05.04 | ₩20,087 | ₩21,182 | ₩19,913 | ₩20,648 | +2.79% | 24.7만 |
|---|
| 2026.05.01 | ₩19,513 | ₩20,728 | ₩19,459 | ₩20,659 | +5.87% | 9.5만 |
|---|
| 2026.04.30 | ₩18,551 | ₩18,979 | ₩17,817 | ₩18,618 | +0.36% | 5만 |
|---|
| 2026.04.29 | ₩18,698 | ₩18,845 | ₩18,193 | ₩18,685 | -0.07% | 6.1만 |
|---|
| 2026.04.28 | ₩19,446 | ₩20,515 | ₩18,925 | ₩18,959 | -2.51% | 4.3만 |
|---|
| 2026.04.27 | ₩19,540 | ₩20,234 | ₩19,366 | ₩19,650 | +0.57% | 4.5만 |
|---|
| 2026.04.24 | ₩19,833 | ₩20,328 | ₩18,965 | ₩20,141 | +1.55% | 7.5만 |
|---|
| 2026.04.23 | ₩21,463 | ₩21,476 | ₩18,925 | ₩19,727 | -8.09% | 13.2만 |
|---|
| 2026.04.22 | ₩22,892 | ₩22,892 | ₩22,117 | ₩22,344 | -2.39% | 6.7만 |
|---|
| 2026.04.21 | ₩23,666 | ₩24,167 | ₩21,932 | ₩22,090 | -6.66% | 14.5만 |
|---|
| 2026.04.20 | ₩21,757 | ₩23,479 | ₩21,556 | ₩23,466 | +7.86% | 8만 |
|---|
| 2026.04.17 | ₩21,810 | ₩22,812 | ₩21,783 | ₩22,144 | +1.53% | 10.8만 |
|---|
| 2026.04.16 | ₩21,703 | ₩21,944 | ₩20,449 | ₩20,795 | -4.18% | 7.2만 |
|---|
| 2026.04.15 | ₩18,257 | ₩20,981 | ₩18,204 | ₩20,942 | +14.70% | 13.7만 |
|---|
| 2026.04.14 | ₩17,857 | ₩18,324 | ₩17,363 | ₩17,914 | +0.32% | 18.7만 |
|---|
| 2026.04.13 | ₩15,640 | ₩17,229 | ₩15,640 | ₩17,118 | +9.45% | 13.7만 |
|---|
| 2026.04.10 | ₩16,655 | ₩16,681 | ₩15,453 | ₩15,995 | -3.96% | 12.2만 |
|---|
| 2026.04.09 | ₩19,005 | ₩19,005 | ₩16,347 | ₩16,414 | -13.63% | 12.6만 |
|---|
| 2026.04.08 | ₩20,421 | ₩20,728 | ₩18,686 | ₩18,829 | -7.80% | 7.9만 |
|---|
| 2026.04.07 | ₩18,191 | ₩18,191 | ₩17,015 | ₩17,925 | -1.46% | 5.5만 |
|---|
| 2026.04.06 | ₩18,431 | ₩18,992 | ₩18,057 | ₩18,458 | +0.14% | 3.5만 |
|---|
| 2026.04.02 | ₩17,256 | ₩18,698 | ₩16,454 | ₩18,297 | +6.04% | 4.6만 |
|---|
| 2026.04.01 | ₩18,979 | ₩18,979 | ₩17,777 | ₩18,444 | -2.81% | 3.1만 |
|---|
| 2026.03.31 | ₩17,082 | ₩18,618 | ₩16,294 | ₩18,428 | +7.88% | 8만 |
|---|
| 2026.03.30 | ₩16,748 | ₩17,256 | ₩16,120 | ₩16,428 | -1.91% | 7.6만 |
|---|
| 2026.03.27 | ₩16,989 | ₩17,349 | ₩16,014 | ₩16,437 | -3.25% | 10.6만 |
|---|
| 2026.03.26 | ₩17,710 | ₩19,172 | ₩17,509 | ₩17,566 | -0.81% | 5.5만 |
|---|
| 2026.03.25 | ₩19,032 | ₩19,286 | ₩17,683 | ₩18,484 | -2.88% | 6.2만 |
|---|
| 2026.03.24 | ₩18,726 | ₩18,726 | ₩17,456 | ₩17,790 | -5.00% | 8.2만 |
|---|
| 2026.03.23 | ₩18,765 | ₩20,020 | ₩18,631 | ₩19,562 | +4.25% | 6.5만 |
|---|
| 2026.03.20 | ₩19,873 | ₩19,873 | ₩17,843 | ₩18,139 | -8.73% | 6.1만 |
|---|
| 2026.03.19 | ₩20,141 | ₩20,768 | ₩19,446 | ₩20,039 | -0.50% | 8.7만 |
|---|
| 2026.03.18 | ₩21,743 | ₩22,197 | ₩20,488 | ₩20,490 | -5.76% | 9만 |
|---|
| 2026.03.17 | ₩21,770 | ₩23,665 | ₩21,770 | ₩21,912 | +0.65% | 8.9만 |
|---|
| 2026.03.16 | ₩21,249 | ₩21,803 | ₩20,942 | ₩21,485 | +1.11% | 5.7만 |
|---|
| 2026.03.13 | ₩21,343 | ₩22,224 | ₩19,745 | ₩20,281 | -4.97% | 4.8만 |
|---|
| 2026.03.12 | ₩21,930 | ₩23,106 | ₩21,276 | ₩21,391 | -2.46% | 4.3만 |
|---|
| 2026.03.11 | ₩23,172 | ₩24,270 | ₩21,610 | ₩22,603 | -2.46% | 8.3만 |
|---|
| 2026.03.10 | ₩24,147 | ₩24,227 | ₩22,184 | ₩22,585 | -6.47% | 11만 |
|---|
| 2026.03.09 | ₩22,050 | ₩24,414 | ₩22,050 | ₩24,077 | +9.19% | 12.3만 |
|---|
| 2026.03.06 | ₩23,092 | ₩24,588 | ₩22,204 | ₩22,933 | -0.69% | 13.2만 |
|---|
| 2026.03.05 | ₩22,558 | ₩24,962 | ₩22,444 | ₩24,549 | +8.83% | 21.1만 |
|---|
| 2026.03.04 | ₩20,500 | ₩23,039 | ₩20,368 | ₩22,784 | +11.14% | 18.4만 |
|---|
| 2026.03.03 | ₩17,923 | ₩20,247 | ₩17,182 | ₩20,231 | +12.88% | 23.1만 |
|---|
| 2026.03.02 | ₩18,351 | ₩19,693 | ₩17,750 | ₩19,427 | +5.87% | 12만 |
|---|
| 2026.02.27 | ₩20,541 | ₩20,875 | ₩19,180 | ₩19,820 | -3.51% | 12.4만 |
|---|
| 2026.02.26 | ₩20,114 | ₩21,703 | ₩20,007 | ₩21,662 | +7.70% | 10.6만 |
|---|
| 2026.02.25 | ₩19,126 | ₩20,888 | ₩19,005 | ₩19,847 | +3.77% | 12.6만 |
|---|
| 2026.02.24 | ₩18,698 | ₩19,807 | ₩18,444 | ₩18,765 | +0.36% | 13.1만 |
|---|
| 2026.02.23 | ₩21,116 | ₩21,249 | ₩18,423 | ₩18,912 | -10.44% | 16.3만 |
|---|
| 2026.02.20 | ₩20,608 | ₩23,586 | ₩20,234 | ₩22,037 | +6.93% | 20.5만 |
|---|
| 2026.02.19 | ₩19,974 | ₩21,449 | ₩19,847 | ₩21,222 | +6.25% | 13.3만 |
|---|
| 2026.02.18 | ₩17,670 | ₩21,421 | ₩17,670 | ₩20,488 | +15.95% | 18.1만 |
|---|
| 2026.02.17 | ₩17,630 | ₩18,818 | ₩17,135 | ₩17,937 | +1.74% | 15.2만 |
|---|
| 2026.02.13 | ₩16,935 | ₩17,817 | ₩16,214 | ₩17,683 | +4.42% | 19.5만 |
|---|
| 2026.02.12 | ₩20,301 | ₩20,301 | ₩15,159 | ₩17,095 | -15.79% | 54만 |
|---|
| 2026.02.11 | ₩26,965 | ₩26,965 | ₩16,588 | ₩19,820 | -26.50% | 119.5만 |
|---|
| 2026.02.10 | ₩21,530 | ₩23,321 | ₩21,356 | ₩22,919 | +6.45% | 34만 |
|---|
| 2026.02.09 | ₩17,883 | ₩20,341 | ₩17,550 | ₩19,876 | +11.14% | 13.3만 |
|---|
| 2026.02.06 | ₩17,964 | ₩18,698 | ₩17,162 | ₩17,846 | -0.65% | 9.6만 |
|---|
| 2026.02.05 | ₩17,803 | ₩18,711 | ₩16,962 | ₩17,571 | -1.31% | 16.7만 |
|---|
| 2026.02.04 | ₩19,139 | ₩19,139 | ₩17,135 | ₩18,498 | -3.35% | 14만 |
|---|
| 2026.02.03 | ₩24,842 | ₩24,842 | ₩19,673 | ₩20,354 | -18.06% | 12.8만 |
|---|
| 2026.02.02 | ₩26,111 | ₩26,792 | ₩24,588 | ₩25,320 | -3.03% | 5.4만 |
|---|
| 2026.01.30 | ₩28,608 | ₩28,942 | ₩24,754 | ₩24,882 | -13.03% | 13.7만 |
|---|
| 2026.01.29 | ₩29,396 | ₩30,358 | ₩27,755 | ₩30,151 | +2.57% | 4.6만 |
|---|
| 2026.01.28 | ₩28,621 | ₩29,289 | ₩27,780 | ₩28,248 | -1.31% | 4.1만 |
|---|
| 2026.01.27 | ₩27,500 | ₩27,887 | ₩26,832 | ₩27,659 | +0.58% | 2만 |
|---|
| 2026.01.26 | ₩27,566 | ₩27,899 | ₩27,059 | ₩27,152 | -1.50% | 2만 |
|---|
| 2026.01.23 | ₩27,540 | ₩28,555 | ₩26,712 | ₩27,900 | +1.31% | 3.2만 |
|---|
| 2026.01.22 | ₩29,570 | ₩29,917 | ₩27,687 | ₩27,761 | -6.12% | 3.9만 |
|---|
| 2026.01.21 | ₩30,819 | ₩31,106 | ₩27,887 | ₩28,207 | -8.47% | 5.1만 |
|---|
| 2026.01.20 | ₩33,830 | ₩33,830 | ₩30,611 | ₩30,688 | -9.29% | 5.5만 |
|---|
| 2026.01.16 | ₩36,728 | ₩37,142 | ₩35,920 | ₩35,920 | -2.20% | 1.5만 |
|---|
| 2026.01.15 | ₩38,051 | ₩38,398 | ₩36,875 | ₩36,918 | -2.98% | 2.6만 |
|---|
| 2026.01.14 | ₩40,735 | ₩40,735 | ₩35,019 | ₩36,738 | -9.81% | 5.4만 |
|---|
| 2026.01.13 | ₩42,124 | ₩43,206 | ₩40,749 | ₩41,687 | -1.04% | 8.4천 |
|---|
| 2026.01.12 | ₩39,747 | ₩42,250 | ₩38,787 | ₩42,024 | +5.73% | 1.9만 |
|---|
| 2026.01.09 | ₩41,964 | ₩42,385 | ₩39,660 | ₩40,254 | -4.07% | 2.6만 |
|---|
| 2026.01.08 | ₩41,323 | ₩42,329 | ₩40,001 | ₩42,329 | +2.43% | 6.6천 |
|---|
| 2026.01.07 | ₩41,229 | ₩42,812 | ₩40,683 | ₩41,495 | +0.64% | 1.1만 |
|---|
| 2026.01.06 | ₩40,722 | ₩42,832 | ₩38,892 | ₩42,477 | +4.31% | 1.9만 |
|---|
| 2026.01.05 | ₩38,465 | ₩41,451 | ₩38,391 | ₩41,300 | +7.37% | 1.8만 |
|---|
| 2026.01.02 | ₩39,693 | ₩40,321 | ₩36,155 | ₩37,049 | -6.66% | 2.1만 |
|---|
| 2025.12.31 | ₩39,894 | ₩39,894 | ₩38,960 | ₩38,960 | -2.34% | 7.1천 |
|---|
| 2025.12.30 | ₩41,102 | ₩41,870 | ₩40,241 | ₩40,241 | -2.10% | 2.4만 |
|---|
| 2025.12.29 | ₩43,246 | ₩43,246 | ₩42,123 | ₩42,445 | -1.85% | 7.6천 |
|---|
| 2025.12.26 | ₩42,792 | ₩43,847 | ₩42,792 | ₩43,847 | +2.47% | 5.3천 |
|---|
| 2025.12.24 | ₩43,380 | ₩43,420 | ₩43,153 | ₩43,380 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩43,059 | ₩43,420 | ₩42,271 | ₩43,420 | +0.84% | 1.7만 |
|---|
| 2025.12.22 | ₩45,744 | ₩45,744 | ₩43,718 | ₩43,718 | -4.43% | 1.2만 |
|---|
| 2025.12.19 | ₩42,605 | ₩44,395 | ₩42,605 | ₩43,645 | +2.44% | 3만 |
|---|
| 2025.12.18 | ₩42,044 | ₩45,276 | ₩41,603 | ₩42,274 | +0.55% | 4만 |
|---|
| 2025.12.17 | ₩42,298 | ₩44,071 | ₩39,758 | ₩39,840 | -5.81% | 3.9만 |
|---|
| 2025.12.16 | ₩37,396 | ₩40,575 | ₩36,969 | ₩40,574 | +8.50% | 1.3만 |
|---|
| 2025.12.15 | ₩42,191 | ₩43,179 | ₩38,812 | ₩38,942 | -7.70% | 2.9만 |
|---|
| 2025.12.12 | ₩40,067 | ₩41,069 | ₩38,732 | ₩41,064 | +2.49% | 3만 |
|---|
| 2025.12.11 | ₩42,391 | ₩42,538 | ₩40,314 | ₩41,398 | -2.34% | 2.2만 |
|---|
| 2025.12.10 | ₩37,784 | ₩43,380 | ₩37,459 | ₩43,332 | +14.68% | 5.7만 |
|---|
| 2025.12.09 | ₩44,809 | ₩47,239 | ₩44,809 | ₩45,947 | +2.54% | 1.5만 |
|---|
| 2025.12.08 | ₩47,320 | ₩47,320 | ₩43,967 | ₩44,996 | -4.91% | 1.9만 |
|---|
| 2025.12.05 | ₩47,195 | ₩47,667 | ₩45,490 | ₩46,508 | -1.46% | 1.8만 |
|---|
| 2025.12.04 | ₩46,118 | ₩47,808 | ₩45,076 | ₩47,318 | +2.60% | 2만 |
|---|
| 2025.12.03 | ₩43,486 | ₩46,606 | ₩43,353 | ₩46,021 | +5.83% | 1.6만 |
|---|
| 2025.12.02 | ₩42,418 | ₩45,183 | ₩42,033 | ₩44,194 | +4.19% | 2.7만 |
|---|
| 2025.12.01 | ₩42,658 | ₩43,767 | ₩40,107 | ₩40,148 | -5.89% | 3.8만 |
|---|
| 2025.11.28 | ₩46,719 | ₩46,719 | ₩45,517 | ₩45,546 | -2.51% | 6.9천 |
|---|
| 2025.11.26 | ₩45,330 | ₩46,699 | ₩45,330 | ₩46,131 | +1.77% | 2.1만 |
|---|
| 2025.11.25 | ₩43,633 | ₩45,143 | ₩41,817 | ₩45,022 | +3.18% | 2.4만 |
|---|
| 2025.11.24 | ₩40,294 | ₩44,138 | ₩39,506 | ₩43,832 | +8.78% | 2.9만 |
|---|
| 2025.11.21 | ₩38,518 | ₩40,789 | ₩36,982 | ₩39,812 | +3.36% | 4.2만 |
|---|
| 2025.11.20 | ₩43,300 | ₩43,300 | ₩37,997 | ₩38,051 | -12.12% | 4.4만 |
|---|
| 2025.11.19 | ₩36,595 | ₩39,319 | ₩36,328 | ₩38,865 | +6.20% | 2.8만 |
|---|
| 2025.11.18 | ₩34,819 | ₩36,742 | ₩33,924 | ₩35,994 | +3.38% | 2.9만 |
|---|
| 2025.11.17 | ₩37,663 | ₩38,598 | ₩35,206 | ₩35,834 | -4.86% | 4.3만 |
|---|
| 2025.11.14 | ₩36,555 | ₩40,027 | ₩36,541 | ₩39,007 | +6.71% | 2.6만 |
|---|
| 2025.11.13 | ₩44,047 | ₩44,047 | ₩38,071 | ₩39,585 | -10.13% | 3.9만 |
|---|
| 2025.11.12 | ₩47,386 | ₩47,386 | ₩45,187 | ₩45,276 | -4.45% | 2.3만 |
|---|
| 2025.11.11 | ₩45,450 | ₩47,066 | ₩44,969 | ₩46,516 | +2.34% | 1.6만 |
|---|
| 2025.11.10 | ₩45,410 | ₩46,908 | ₩45,143 | ₩46,604 | +2.63% | 11.9만 |
|---|
| 2025.11.07 | ₩43,366 | ₩43,740 | ₩40,027 | ₩42,942 | -0.98% | 5.4만 |
|---|
| 2025.11.06 | ₩48,976 | ₩49,136 | ₩44,996 | ₩45,091 | -7.93% | 4.4만 |
|---|
| 2025.11.05 | ₩47,052 | ₩51,447 | ₩44,328 | ₩49,216 | +4.60% | 5.1만 |
|---|
| 2025.11.04 | ₩49,644 | ₩56,589 | ₩47,961 | ₩48,081 | -3.15% | 13.8만 |
|---|
| 2025.11.03 | ₩57,924 | ₩59,447 | ₩54,064 | ₩55,814 | -3.64% | 12.4만 |
|---|
| 2025.10.31 | ₩59,473 | ₩59,894 | ₩55,293 | ₩56,577 | -4.87% | 13.9만 |
|---|
| 2025.10.30 | ₩58,592 | ₩59,220 | ₩56,041 | ₩56,392 | -3.75% | 4.1만 |
|---|
| 2025.10.29 | ₩60,542 | ₩62,014 | ₩58,405 | ₩60,029 | -0.85% | 4.8만 |
|---|
| 2025.10.28 | ₩56,709 | ₩60,428 | ₩56,281 | ₩60,078 | +5.94% | 4.2만 |
|---|
| 2025.10.27 | ₩57,423 | ₩58,452 | ₩55,974 | ₩57,497 | +0.13% | 7만 |
|---|
| 2025.10.24 | ₩53,610 | ₩57,163 | ₩53,610 | ₩56,126 | +4.69% | 7.3만 |
|---|
| 2025.10.23 | ₩49,924 | ₩52,702 | ₩49,483 | ₩52,414 | +4.99% | 9만 |
|---|
| 2025.10.22 | ₩49,684 | ₩50,204 | ₩47,921 | ₩49,478 | -0.41% | 4.1만 |
|---|
| 2025.10.21 | ₩50,699 | ₩51,261 | ₩49,096 | ₩49,908 | -1.56% | 7.5만 |
|---|
| 2025.10.20 | ₩47,867 | ₩51,286 | ₩47,867 | ₩51,162 | +6.88% | 6.8만 |
|---|
| 2025.10.17 | ₩46,091 | ₩47,426 | ₩45,185 | ₩47,065 | +2.11% | 2.3만 |
|---|
| 2025.10.16 | ₩48,962 | ₩50,899 | ₩46,064 | ₩46,465 | -5.10% | 6.9만 |
|---|
| 2025.10.15 | ₩45,610 | ₩47,413 | ₩45,116 | ₩46,139 | +1.16% | 3.6만 |
|---|
| 2025.10.14 | ₩41,683 | ₩45,089 | ₩39,760 | ₩44,244 | +6.14% | 4.5만 |
|---|
| 2025.10.13 | ₩45,196 | ₩46,171 | ₩43,417 | ₩44,623 | -1.27% | 4.6만 |
|---|
| 2025.10.10 | ₩51,874 | ₩52,088 | ₩43,059 | ₩43,165 | -16.79% | 9.6만 |
|---|