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 | ₩27,908 | ₩29,256 | ₩27,494 | ₩29,256 | +4.83% | 6.5만 |
| 2026.10.08 | ₩27,334 | ₩28,182 | ₩27,094 | ₩27,173 | -0.59% | 5.4만 |
| 2026.10.07 | ₩26,467 | ₩27,948 | ₩26,280 | ₩27,667 | +4.53% | 3.2만 |
| 2026.10.06 | ₩27,668 | ₩27,708 | ₩26,867 | ₩27,201 | -1.69% | 10.8만 |
| 2026.10.05 | ₩23,744 | ₩26,493 | ₩23,517 | ₩25,762 | +8.50% | 10.5만 |
| 2026.10.02 | ₩22,956 | ₩23,570 | ₩22,823 | ₩23,115 | +0.69% | 5.5만 |
| 2026.10.01 | ₩22,930 | ₩23,450 | ₩22,169 | ₩22,396 | -2.33% | 6.8만 |
| 2026.09.30 | ₩22,423 | ₩23,157 | ₩22,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,241 |
| -0.81% |
| 4.3만 |
| 2026.09.29 | ₩20,981 | ₩22,489 | ₩20,634 | ₩22,166 | +5.65% | 9.5만 |
|---|
| 2026.09.28 | ₩19,380 | ₩20,948 | ₩18,846 | ₩20,948 | +8.09% | 17.3만 |
|---|
| 2026.09.25 | ₩20,874 | ₩20,874 | ₩20,114 | ₩20,466 | -1.96% | 10.2만 |
|---|
| 2026.09.24 | ₩19,927 | ₩21,502 | ₩19,927 | ₩21,395 | +7.37% | 9.2만 |
|---|
| 2026.09.23 | ₩21,769 | ₩23,183 | ₩18,595 | ₩20,521 | -5.73% | 26.3만 |
|---|
| 2026.09.22 | ₩21,221 | ₩22,850 | ₩21,221 | ₩22,196 | +4.59% | 50만 |
|---|
| 2026.09.21 | ₩17,004 | ₩19,486 | ₩16,457 | ₩19,458 | +14.43% | 33.6만 |
|---|
| 2026.09.18 | ₩16,870 | ₩17,097 | ₩16,538 | ₩16,977 | +0.63% | 5만 |
|---|
| 2026.09.17 | ₩17,418 | ₩17,551 | ₩16,777 | ₩17,045 | -2.14% | 8.4만 |
|---|
| 2026.09.16 | ₩17,197 | ₩18,112 | ₩17,137 | ₩17,366 | +0.98% | 2.9만 |
|---|
| 2026.09.15 | ₩18,045 | ₩18,178 | ₩17,337 | ₩17,364 | -3.77% | 6.6만 |
|---|
| 2026.09.14 | ₩17,084 | ₩18,712 | ₩17,084 | ₩18,524 | +8.43% | 32만 |
|---|
| 2026.09.11 | ₩17,631 | ₩17,951 | ₩17,111 | ₩17,177 | -2.57% | 18.7만 |
|---|
| 2026.09.10 | ₩16,136 | ₩17,229 | ₩16,016 | ₩16,577 | +2.73% | 8.9만 |
|---|
| 2026.09.09 | ₩19,727 | ₩19,727 | ₩16,470 | ₩16,670 | -15.49% | 57만 |
|---|
| 2026.09.08 | ₩20,901 | ₩20,901 | ₩18,292 | ₩18,699 | -10.54% | 34.7만 |
|---|
| 2026.09.04 | ₩22,116 | ₩23,330 | ₩22,022 | ₩22,089 | -0.12% | 3.1만 |
|---|
| 2026.09.03 | ₩21,649 | ₩22,383 | ₩21,252 | ₩22,304 | +3.03% | 3.8만 |
|---|
| 2026.09.02 | ₩20,421 | ₩21,128 | ₩20,407 | ₩21,128 | +3.46% | 2.6만 |
|---|
| 2026.09.01 | ₩21,755 | ₩21,996 | ₩20,354 | ₩20,581 | -5.40% | 4.8만 |
|---|
| 2026.08.31 | ₩24,024 | ₩24,058 | ₩22,102 | ₩22,903 | -4.67% | 11.8만 |
|---|
| 2026.08.28 | ₩25,359 | ₩25,826 | ₩24,519 | ₩24,622 | -2.91% | 5.1만 |
|---|
| 2026.08.27 | ₩23,757 | ₩25,546 | ₩23,757 | ₩25,079 | +5.56% | 9.4만 |
|---|
| 2026.08.26 | ₩24,398 | ₩24,718 | ₩23,824 | ₩23,824 | -2.35% | 3.5만 |
|---|
| 2026.08.25 | ₩23,891 | ₩25,225 | ₩23,891 | ₩25,092 | +5.03% | 9.8만 |
|---|
| 2026.08.24 | ₩23,223 | ₩24,291 | ₩23,023 | ₩23,788 | +2.43% | 3.5만 |
|---|
| 2026.08.21 | ₩23,090 | ₩23,651 | ₩22,463 | ₩23,573 | +2.09% | 2.9만 |
|---|
| 2026.08.20 | ₩22,736 | ₩23,290 | ₩22,176 | ₩22,916 | +0.79% | 1.8만 |
|---|
| 2026.08.19 | ₩22,770 | ₩23,744 | ₩22,503 | ₩22,743 | -0.12% | 3.4만 |
|---|
| 2026.08.18 | ₩23,450 | ₩23,984 | ₩22,691 | ₩22,780 | -2.86% | 3.5만 |
|---|
| 2026.08.17 | ₩24,585 | ₩24,778 | ₩23,317 | ₩23,464 | -4.56% | 7.1만 |
|---|
| 2026.08.14 | ₩26,687 | ₩26,707 | ₩24,959 | ₩25,213 | -5.52% | 5.8만 |
|---|
| 2026.08.13 | ₩24,838 | ₩26,787 | ₩24,491 | ₩26,750 | +7.69% | 16.5만 |
|---|
| 2026.08.12 | ₩24,411 | ₩24,785 | ₩23,597 | ₩24,147 | -1.08% | 5.1만 |
|---|
| 2026.08.11 | ₩25,499 | ₩25,559 | ₩24,618 | ₩24,838 | -2.59% | 7.2만 |
|---|
| 2026.08.10 | ₩24,038 | ₩25,826 | ₩23,891 | ₩25,693 | +6.89% | 11.4만 |
|---|
| 2026.08.07 | ₩23,357 | ₩24,945 | ₩22,876 | ₩24,545 | +5.09% | 18.8만 |
|---|
| 2026.08.06 | ₩22,022 | ₩23,490 | ₩21,649 | ₩23,237 | +5.52% | 16.7만 |
|---|
| 2026.08.05 | ₩23,891 | ₩24,892 | ₩21,889 | ₩22,308 | -6.63% | 165.4만 |
|---|
| 2026.08.04 | ₩15,416 | ₩16,684 | ₩15,402 | ₩16,684 | +8.23% | 28.2만 |
|---|
| 2026.08.03 | ₩15,989 | ₩16,230 | ₩14,975 | ₩15,041 | -5.93% | 12.4만 |
|---|
| 2026.07.31 | ₩16,150 | ₩16,310 | ₩14,616 | ₩15,042 | -6.86% | 5.8만 |
|---|
| 2026.07.30 | ₩17,685 | ₩17,685 | ₩16,483 | ₩16,545 | -6.45% | 6.8만 |
|---|
| 2026.07.29 | ₩18,178 | ₩19,740 | ₩18,178 | ₩18,472 | +1.62% | 4.6만 |
|---|
| 2026.07.28 | ₩18,325 | ₩19,753 | ₩18,192 | ₩18,787 | +2.52% | 11.5만 |
|---|
| 2026.07.27 | ₩15,669 | ₩17,798 | ₩15,642 | ₩17,798 | +13.59% | 10.3만 |
|---|
| 2026.07.24 | ₩14,226 | ₩14,641 | ₩14,014 | ₩14,485 | +1.82% | 5.8만 |
|---|
| 2026.07.23 | ₩15,376 | ₩15,376 | ₩13,814 | ₩14,085 | -8.39% | 7만 |
|---|
| 2026.07.22 | ₩16,950 | ₩17,031 | ₩15,282 | ₩15,812 | -6.72% | 6.3만 |
|---|
| 2026.07.21 | ₩16,410 | ₩17,362 | ₩16,016 | ₩17,017 | +3.70% | 6.9만 |
|---|
| 2026.07.20 | ₩17,431 | ₩18,459 | ₩17,151 | ₩17,479 | +0.28% | 9.3만 |
|---|
| 2026.07.17 | ₩17,257 | ₩17,384 | ₩16,643 | ₩17,217 | -0.23% | 4.7만 |
|---|
| 2026.07.16 | ₩17,644 | ₩18,419 | ₩16,817 | ₩17,628 | -0.09% | 8.8만 |
|---|
| 2026.07.15 | ₩18,152 | ₩18,218 | ₩16,630 | ₩17,208 | -5.20% | 5.7만 |
|---|
| 2026.07.14 | ₩16,737 | ₩17,898 | ₩16,406 | ₩17,885 | +6.86% | 9.8만 |
|---|
| 2026.07.13 | ₩17,644 | ₩18,085 | ₩16,764 | ₩17,618 | -0.15% | 6.1만 |
|---|
| 2026.07.10 | ₩18,045 | ₩19,233 | ₩16,990 | ₩17,004 | -5.77% | 12.1만 |
|---|
| 2026.07.09 | ₩15,429 | ₩17,177 | ₩15,429 | ₩17,137 | +11.07% | 6.9만 |
|---|
| 2026.07.08 | ₩16,643 | ₩16,643 | ₩15,028 | ₩16,118 | -3.16% | 9.6만 |
|---|
| 2026.07.07 | ₩17,104 | ₩17,871 | ₩16,737 | ₩16,870 | -1.37% | 8.7만 |
|---|
| 2026.07.06 | ₩15,936 | ₩16,697 | ₩15,215 | ₩16,373 | +2.74% | 8.9만 |
|---|
| 2026.07.02 | ₩16,176 | ₩16,684 | ₩15,883 | ₩16,216 | +0.25% | 8만 |
|---|
| 2026.07.01 | ₩16,056 | ₩17,351 | ₩15,936 | ₩16,788 | +4.56% | 24.6만 |
|---|
| 2026.06.30 | ₩14,375 | ₩15,318 | ₩14,375 | ₩14,884 | +3.55% | 10.1만 |
|---|
| 2026.06.29 | ₩16,136 | ₩16,537 | ₩14,855 | ₩14,855 | -7.94% | 13.9만 |
|---|
| 2026.06.26 | ₩14,575 | ₩15,836 | ₩14,481 | ₩15,622 | +7.19% | 13.8만 |
|---|
| 2026.06.25 | ₩14,868 | ₩15,229 | ₩14,218 | ₩14,218 | -4.37% | 4.2만 |
|---|
| 2026.06.24 | ₩13,253 | ₩14,975 | ₩13,253 | ₩14,950 | +12.80% | 27만 |
|---|
| 2026.06.23 | ₩13,320 | ₩13,882 | ₩13,187 | ₩13,343 | +0.17% | 5.7만 |
|---|
| 2026.06.22 | ₩13,187 | ₩14,281 | ₩13,133 | ₩13,480 | +2.23% | 5.3만 |
|---|
| 2026.06.18 | ₩13,507 | ₩13,914 | ₩13,067 | ₩13,708 | +1.49% | 10.5만 |
|---|
| 2026.06.17 | ₩14,588 | ₩15,055 | ₩13,480 | ₩13,510 | -7.39% | 9.4만 |
|---|
| 2026.06.16 | ₩14,668 | ₩15,215 | ₩14,601 | ₩14,890 | +1.51% | 10만 |
|---|
| 2026.06.15 | ₩14,321 | ₩15,409 | ₩14,268 | ₩14,671 | +2.44% | 11.7만 |
|---|
| 2026.06.12 | ₩14,268 | ₩14,329 | ₩13,380 | ₩13,642 | -4.39% | 18.3만 |
|---|
| 2026.06.11 | ₩13,347 | ₩14,214 | ₩12,673 | ₩14,212 | +6.48% | 10.6만 |
|---|
| 2026.06.10 | ₩13,734 | ₩14,174 | ₩13,240 | ₩13,680 | -0.39% | 10.8만 |
|---|
| 2026.06.09 | ₩14,214 | ₩15,923 | ₩13,420 | ₩14,260 | +0.32% | 28.4만 |
|---|
| 2026.06.08 | ₩14,802 | ₩15,302 | ₩14,296 | ₩14,358 | -2.99% | 17.8만 |
|---|
| 2026.06.05 | ₩15,349 | ₩15,669 | ₩13,694 | ₩14,014 | -8.70% | 18.3만 |
|---|
| 2026.06.04 | ₩15,629 | ₩16,270 | ₩15,382 | ₩15,843 | +1.37% | 18만 |
|---|
| 2026.06.03 | ₩15,602 | ₩15,616 | ₩14,882 | ₩15,007 | -3.82% | 19.9만 |
|---|
| 2026.06.02 | ₩17,271 | ₩17,311 | ₩15,696 | ₩16,138 | -6.56% | 50만 |
|---|
| 2026.06.01 | ₩17,297 | ₩18,318 | ₩16,870 | ₩18,232 | +5.40% | 56만 |
|---|
| 2026.05.29 | ₩15,843 | ₩16,984 | ₩15,255 | ₩16,737 | +5.64% | 72.3만 |
|---|
| 2026.05.28 | ₩13,841 | ₩15,749 | ₩13,787 | ₩15,723 | +13.60% | 56.2만 |
|---|
| 2026.05.27 | ₩12,893 | ₩14,174 | ₩12,893 | ₩13,555 | +5.13% | 25.3만 |
|---|
| 2026.05.26 | ₩12,840 | ₩13,160 | ₩12,519 | ₩13,137 | +2.32% | 13.7만 |
|---|
| 2026.05.22 | ₩13,440 | ₩13,867 | ₩12,673 | ₩12,714 | -5.40% | 18.4만 |
|---|
| 2026.05.21 | ₩12,933 | ₩13,523 | ₩12,366 | ₩13,133 | +1.55% | 16.3만 |
|---|
| 2026.05.20 | ₩12,012 | ₩13,213 | ₩11,799 | ₩13,213 | +10.00% | 23.7만 |
|---|
| 2026.05.19 | ₩12,679 | ₩13,120 | ₩12,179 | ₩12,239 | -3.47% | 37.3만 |
|---|
| 2026.05.18 | ₩11,879 | ₩12,786 | ₩11,812 | ₩12,559 | +5.73% | 25.7만 |
|---|
| 2026.05.15 | ₩11,425 | ₩12,332 | ₩11,105 | ₩12,079 | +5.72% | 41.5만 |
|---|
| 2026.05.14 | ₩11,011 | ₩11,505 | ₩10,621 | ₩11,438 | +3.88% | 46.7만 |
|---|
| 2026.05.13 | ₩11,745 | ₩11,745 | ₩10,744 | ₩10,971 | -6.59% | 58.4만 |
|---|
| 2026.05.12 | ₩12,733 | ₩12,853 | ₩11,745 | ₩12,052 | -5.35% | 60.3만 |
|---|
| 2026.05.11 | ₩14,068 | ₩14,228 | ₩12,666 | ₩12,693 | -9.77% | 82.6만 |
|---|
| 2026.05.08 | ₩14,855 | ₩14,868 | ₩14,001 | ₩14,868 | +0.09% | 41.7만 |
|---|
| 2026.05.07 | ₩13,987 | ₩15,215 | ₩13,934 | ₩15,149 | +8.30% | 80.5만 |
|---|
| 2026.05.06 | ₩14,508 | ₩14,681 | ₩13,320 | ₩13,567 | -6.49% | 86.7만 |
|---|
| 2026.05.05 | ₩16,924 | ₩17,802 | ₩13,547 | ₩14,148 | -16.40% | 172.3만 |
|---|
| 2026.05.04 | ₩20,074 | ₩21,168 | ₩19,900 | ₩20,634 | +2.79% | 24.7만 |
|---|
| 2026.05.01 | ₩19,500 | ₩20,714 | ₩19,446 | ₩20,645 | +5.87% | 9.5만 |
|---|
| 2026.04.30 | ₩18,539 | ₩18,966 | ₩17,805 | ₩18,605 | +0.36% | 5만 |
|---|
| 2026.04.29 | ₩18,686 | ₩18,832 | ₩18,181 | ₩18,672 | -0.07% | 6.1만 |
|---|
| 2026.04.28 | ₩19,433 | ₩20,501 | ₩18,912 | ₩18,946 | -2.51% | 4.3만 |
|---|
| 2026.04.27 | ₩19,526 | ₩20,220 | ₩19,353 | ₩19,637 | +0.57% | 4.5만 |
|---|
| 2026.04.24 | ₩19,820 | ₩20,314 | ₩18,952 | ₩20,127 | +1.55% | 7.5만 |
|---|
| 2026.04.23 | ₩21,448 | ₩21,462 | ₩18,912 | ₩19,713 | -8.09% | 13.2만 |
|---|
| 2026.04.22 | ₩22,876 | ₩22,876 | ₩22,102 | ₩22,329 | -2.39% | 6.7만 |
|---|
| 2026.04.21 | ₩23,651 | ₩24,151 | ₩21,917 | ₩22,076 | -6.66% | 14.5만 |
|---|
| 2026.04.20 | ₩21,742 | ₩23,464 | ₩21,542 | ₩23,450 | +7.86% | 8만 |
|---|
| 2026.04.17 | ₩21,795 | ₩22,796 | ₩21,769 | ₩22,129 | +1.53% | 10.8만 |
|---|
| 2026.04.16 | ₩21,689 | ₩21,929 | ₩20,435 | ₩20,781 | -4.18% | 7.2만 |
|---|
| 2026.04.15 | ₩18,245 | ₩20,966 | ₩18,192 | ₩20,928 | +14.70% | 13.7만 |
|---|
| 2026.04.14 | ₩17,845 | ₩18,312 | ₩17,351 | ₩17,902 | +0.32% | 18.7만 |
|---|
| 2026.04.13 | ₩15,629 | ₩17,217 | ₩15,629 | ₩17,107 | +9.45% | 13.7만 |
|---|
| 2026.04.10 | ₩16,643 | ₩16,670 | ₩15,442 | ₩15,984 | -3.96% | 12.2만 |
|---|
| 2026.04.09 | ₩18,992 | ₩18,992 | ₩16,336 | ₩16,403 | -13.63% | 12.6만 |
|---|
| 2026.04.08 | ₩20,407 | ₩20,714 | ₩18,674 | ₩18,816 | -7.80% | 7.9만 |
|---|
| 2026.04.07 | ₩18,178 | ₩18,178 | ₩17,004 | ₩17,913 | -1.46% | 5.5만 |
|---|
| 2026.04.06 | ₩18,419 | ₩18,979 | ₩18,045 | ₩18,445 | +0.14% | 3.5만 |
|---|
| 2026.04.02 | ₩17,244 | ₩18,686 | ₩16,443 | ₩18,285 | +6.04% | 4.6만 |
|---|
| 2026.04.01 | ₩18,966 | ₩18,966 | ₩17,765 | ₩18,432 | -2.81% | 3.1만 |
|---|
| 2026.03.31 | ₩17,071 | ₩18,605 | ₩16,283 | ₩18,416 | +7.88% | 8만 |
|---|
| 2026.03.30 | ₩16,737 | ₩17,244 | ₩16,110 | ₩16,417 | -1.91% | 7.6만 |
|---|
| 2026.03.27 | ₩16,977 | ₩17,337 | ₩16,003 | ₩16,426 | -3.25% | 10.6만 |
|---|
| 2026.03.26 | ₩17,698 | ₩19,159 | ₩17,498 | ₩17,554 | -0.81% | 5.5만 |
|---|
| 2026.03.25 | ₩19,019 | ₩19,273 | ₩17,671 | ₩18,472 | -2.88% | 6.2만 |
|---|
| 2026.03.24 | ₩18,714 | ₩18,714 | ₩17,444 | ₩17,778 | -5.00% | 8.2만 |
|---|
| 2026.03.23 | ₩18,752 | ₩20,007 | ₩18,619 | ₩19,549 | +4.25% | 6.5만 |
|---|
| 2026.03.20 | ₩19,860 | ₩19,860 | ₩17,831 | ₩18,126 | -8.73% | 6.1만 |
|---|
| 2026.03.19 | ₩20,127 | ₩20,754 | ₩19,433 | ₩20,026 | -0.50% | 8.7만 |
|---|
| 2026.03.18 | ₩21,729 | ₩22,182 | ₩20,474 | ₩20,477 | -5.76% | 9만 |
|---|
| 2026.03.17 | ₩21,755 | ₩23,649 | ₩21,755 | ₩21,897 | +0.65% | 8.9만 |
|---|
| 2026.03.16 | ₩21,235 | ₩21,789 | ₩20,928 | ₩21,471 | +1.11% | 5.7만 |
|---|
| 2026.03.13 | ₩21,328 | ₩22,209 | ₩19,732 | ₩20,267 | -4.97% | 4.8만 |
|---|
| 2026.03.12 | ₩21,915 | ₩23,090 | ₩21,261 | ₩21,376 | -2.46% | 4.3만 |
|---|
| 2026.03.11 | ₩23,157 | ₩24,254 | ₩21,595 | ₩22,588 | -2.46% | 8.3만 |
|---|
| 2026.03.10 | ₩24,131 | ₩24,211 | ₩22,169 | ₩22,569 | -6.47% | 11만 |
|---|
| 2026.03.09 | ₩22,036 | ₩24,398 | ₩22,036 | ₩24,060 | +9.19% | 12.3만 |
|---|
| 2026.03.06 | ₩23,077 | ₩24,571 | ₩22,189 | ₩22,918 | -0.69% | 13.2만 |
|---|
| 2026.03.05 | ₩22,543 | ₩24,945 | ₩22,429 | ₩24,533 | +8.83% | 21.1만 |
|---|
| 2026.03.04 | ₩20,486 | ₩23,023 | ₩20,354 | ₩22,768 | +11.14% | 18.4만 |
|---|
| 2026.03.03 | ₩17,911 | ₩20,234 | ₩17,171 | ₩20,218 | +12.88% | 23.1만 |
|---|
| 2026.03.02 | ₩18,339 | ₩19,680 | ₩17,738 | ₩19,414 | +5.87% | 12만 |
|---|
| 2026.02.27 | ₩20,527 | ₩20,861 | ₩19,167 | ₩19,807 | -3.51% | 12.4만 |
|---|
| 2026.02.26 | ₩20,100 | ₩21,689 | ₩19,994 | ₩21,647 | +7.70% | 10.6만 |
|---|
| 2026.02.25 | ₩19,113 | ₩20,874 | ₩18,992 | ₩19,833 | +3.77% | 12.6만 |
|---|
| 2026.02.24 | ₩18,686 | ₩19,793 | ₩18,432 | ₩18,752 | +0.36% | 13.1만 |
|---|
| 2026.02.23 | ₩21,101 | ₩21,235 | ₩18,411 | ₩18,899 | -10.44% | 16.3만 |
|---|
| 2026.02.20 | ₩20,594 | ₩23,570 | ₩20,220 | ₩22,022 | +6.93% | 20.5만 |
|---|
| 2026.02.19 | ₩19,960 | ₩21,435 | ₩19,833 | ₩21,208 | +6.25% | 13.3만 |
|---|
| 2026.02.18 | ₩17,658 | ₩21,407 | ₩17,658 | ₩20,474 | +15.95% | 18.1만 |
|---|
| 2026.02.17 | ₩17,618 | ₩18,806 | ₩17,124 | ₩17,925 | +1.74% | 15.2만 |
|---|
| 2026.02.13 | ₩16,924 | ₩17,805 | ₩16,203 | ₩17,671 | +4.42% | 19.5만 |
|---|
| 2026.02.12 | ₩20,287 | ₩20,287 | ₩15,149 | ₩17,084 | -15.79% | 54만 |
|---|
| 2026.02.11 | ₩26,947 | ₩26,947 | ₩16,577 | ₩19,807 | -26.50% | 119.5만 |
|---|
| 2026.02.10 | ₩21,515 | ₩23,305 | ₩21,342 | ₩22,903 | +6.45% | 34만 |
|---|
| 2026.02.09 | ₩17,871 | ₩20,327 | ₩17,538 | ₩19,863 | +11.14% | 13.3만 |
|---|
| 2026.02.06 | ₩17,951 | ₩18,686 | ₩17,151 | ₩17,834 | -0.65% | 9.6만 |
|---|
| 2026.02.05 | ₩17,791 | ₩18,699 | ₩16,950 | ₩17,559 | -1.31% | 16.7만 |
|---|
| 2026.02.04 | ₩19,126 | ₩19,126 | ₩17,124 | ₩18,485 | -3.35% | 14만 |
|---|
| 2026.02.03 | ₩24,825 | ₩24,825 | ₩19,660 | ₩20,341 | -18.06% | 12.8만 |
|---|
| 2026.02.02 | ₩26,093 | ₩26,774 | ₩24,571 | ₩25,303 | -3.03% | 5.4만 |
|---|
| 2026.01.30 | ₩28,589 | ₩28,923 | ₩24,737 | ₩24,865 | -13.03% | 13.7만 |
|---|
| 2026.01.29 | ₩29,376 | ₩30,337 | ₩27,736 | ₩30,130 | +2.57% | 4.6만 |
|---|
| 2026.01.28 | ₩28,602 | ₩29,270 | ₩27,761 | ₩28,228 | -1.31% | 4.1만 |
|---|
| 2026.01.27 | ₩27,481 | ₩27,868 | ₩26,814 | ₩27,640 | +0.58% | 2만 |
|---|
| 2026.01.26 | ₩27,548 | ₩27,880 | ₩27,041 | ₩27,134 | -1.50% | 2만 |
|---|
| 2026.01.23 | ₩27,521 | ₩28,535 | ₩26,694 | ₩27,881 | +1.31% | 3.2만 |
|---|
| 2026.01.22 | ₩29,550 | ₩29,897 | ₩27,668 | ₩27,743 | -6.12% | 3.9만 |
|---|
| 2026.01.21 | ₩30,798 | ₩31,085 | ₩27,868 | ₩28,188 | -8.47% | 5.1만 |
|---|
| 2026.01.20 | ₩33,807 | ₩33,807 | ₩30,591 | ₩30,667 | -9.29% | 5.5만 |
|---|
| 2026.01.16 | ₩36,704 | ₩37,117 | ₩35,896 | ₩35,896 | -2.20% | 1.5만 |
|---|
| 2026.01.15 | ₩38,025 | ₩38,372 | ₩36,851 | ₩36,893 | -2.98% | 2.6만 |
|---|
| 2026.01.14 | ₩40,708 | ₩40,708 | ₩34,995 | ₩36,713 | -9.81% | 5.4만 |
|---|
| 2026.01.13 | ₩42,096 | ₩43,177 | ₩40,721 | ₩41,659 | -1.04% | 8.4천 |
|---|
| 2026.01.12 | ₩39,720 | ₩42,221 | ₩38,760 | ₩41,996 | +5.73% | 1.9만 |
|---|
| 2026.01.09 | ₩41,936 | ₩42,356 | ₩39,633 | ₩40,227 | -4.07% | 2.6만 |
|---|
| 2026.01.08 | ₩41,295 | ₩42,300 | ₩39,974 | ₩42,300 | +2.43% | 6.6천 |
|---|
| 2026.01.07 | ₩41,202 | ₩42,783 | ₩40,656 | ₩41,467 | +0.64% | 1.1만 |
|---|
| 2026.01.06 | ₩40,694 | ₩42,803 | ₩38,866 | ₩42,448 | +4.31% | 1.9만 |
|---|
| 2026.01.05 | ₩38,439 | ₩41,423 | ₩38,365 | ₩41,272 | +7.37% | 1.8만 |
|---|
| 2026.01.02 | ₩39,667 | ₩40,294 | ₩36,131 | ₩37,024 | -6.66% | 2.1만 |
|---|
| 2025.12.31 | ₩39,867 | ₩39,867 | ₩38,934 | ₩38,934 | -2.34% | 7.1천 |
|---|
| 2025.12.30 | ₩41,075 | ₩41,842 | ₩40,214 | ₩40,214 | -2.10% | 2.4만 |
|---|
| 2025.12.29 | ₩43,217 | ₩43,217 | ₩42,094 | ₩42,416 | -1.85% | 7.6천 |
|---|
| 2025.12.26 | ₩42,763 | ₩43,818 | ₩42,763 | ₩43,818 | +2.47% | 5.3천 |
|---|
| 2025.12.24 | ₩43,350 | ₩43,390 | ₩43,124 | ₩43,350 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩43,030 | ₩43,390 | ₩42,243 | ₩43,390 | +0.84% | 1.7만 |
|---|
| 2025.12.22 | ₩45,713 | ₩45,713 | ₩43,688 | ₩43,688 | -4.43% | 1.2만 |
|---|
| 2025.12.19 | ₩42,576 | ₩44,365 | ₩42,576 | ₩43,616 | +2.44% | 3만 |
|---|
| 2025.12.18 | ₩42,016 | ₩45,246 | ₩41,575 | ₩42,245 | +0.55% | 4만 |
|---|
| 2025.12.17 | ₩42,269 | ₩44,042 | ₩39,731 | ₩39,814 | -5.81% | 3.9만 |
|---|
| 2025.12.16 | ₩37,371 | ₩40,548 | ₩36,944 | ₩40,546 | +8.50% | 1.3만 |
|---|
| 2025.12.15 | ₩42,163 | ₩43,150 | ₩38,786 | ₩38,915 | -7.70% | 2.9만 |
|---|
| 2025.12.12 | ₩40,040 | ₩41,041 | ₩38,706 | ₩41,036 | +2.49% | 3만 |
|---|
| 2025.12.11 | ₩42,363 | ₩42,510 | ₩40,287 | ₩41,370 | -2.34% | 2.2만 |
|---|
| 2025.12.10 | ₩37,758 | ₩43,350 | ₩37,434 | ₩43,302 | +14.68% | 5.7만 |
|---|
| 2025.12.09 | ₩44,779 | ₩47,208 | ₩44,779 | ₩45,916 | +2.54% | 1.5만 |
|---|
| 2025.12.08 | ₩47,288 | ₩47,288 | ₩43,938 | ₩44,965 | -4.91% | 1.9만 |
|---|
| 2025.12.05 | ₩47,164 | ₩47,635 | ₩45,459 | ₩46,476 | -1.46% | 1.8만 |
|---|
| 2025.12.04 | ₩46,086 | ₩47,776 | ₩45,045 | ₩47,286 | +2.60% | 2만 |
|---|
| 2025.12.03 | ₩43,457 | ₩46,575 | ₩43,324 | ₩45,990 | +5.83% | 1.6만 |
|---|
| 2025.12.02 | ₩42,389 | ₩45,152 | ₩42,005 | ₩44,165 | +4.19% | 2.7만 |
|---|
| 2025.12.01 | ₩42,630 | ₩43,737 | ₩40,080 | ₩40,120 | -5.89% | 3.8만 |
|---|
| 2025.11.28 | ₩46,687 | ₩46,687 | ₩45,486 | ₩45,515 | -2.51% | 6.9천 |
|---|
| 2025.11.26 | ₩45,299 | ₩46,667 | ₩45,299 | ₩46,100 | +1.77% | 2.1만 |
|---|
| 2025.11.25 | ₩43,604 | ₩45,112 | ₩41,789 | ₩44,992 | +3.18% | 2.4만 |
|---|
| 2025.11.24 | ₩40,267 | ₩44,109 | ₩39,480 | ₩43,803 | +8.78% | 2.9만 |
|---|
| 2025.11.21 | ₩38,492 | ₩40,761 | ₩36,957 | ₩39,785 | +3.36% | 4.2만 |
|---|
| 2025.11.20 | ₩43,270 | ₩43,270 | ₩37,972 | ₩38,025 | -12.12% | 4.4만 |
|---|
| 2025.11.19 | ₩36,570 | ₩39,293 | ₩36,303 | ₩38,839 | +6.20% | 2.8만 |
|---|
| 2025.11.18 | ₩34,795 | ₩36,717 | ₩33,901 | ₩35,970 | +3.38% | 2.9만 |
|---|
| 2025.11.17 | ₩37,638 | ₩38,572 | ₩35,182 | ₩35,809 | -4.86% | 4.3만 |
|---|
| 2025.11.14 | ₩36,530 | ₩40,000 | ₩36,517 | ₩38,981 | +6.71% | 2.6만 |
|---|
| 2025.11.13 | ₩44,018 | ₩44,018 | ₩38,045 | ₩39,559 | -10.13% | 3.9만 |
|---|
| 2025.11.12 | ₩47,354 | ₩47,354 | ₩45,156 | ₩45,246 | -4.45% | 2.3만 |
|---|
| 2025.11.11 | ₩45,419 | ₩47,034 | ₩44,939 | ₩46,484 | +2.34% | 1.6만 |
|---|
| 2025.11.10 | ₩45,379 | ₩46,877 | ₩45,112 | ₩46,572 | +2.63% | 11.9만 |
|---|
| 2025.11.07 | ₩43,337 | ₩43,711 | ₩40,000 | ₩42,913 | -0.98% | 5.4만 |
|---|
| 2025.11.06 | ₩48,943 | ₩49,103 | ₩44,965 | ₩45,060 | -7.93% | 4.4만 |
|---|
| 2025.11.05 | ₩47,021 | ₩51,412 | ₩44,298 | ₩49,183 | +4.60% | 5.1만 |
|---|
| 2025.11.04 | ₩49,610 | ₩56,550 | ₩47,928 | ₩48,048 | -3.15% | 13.8만 |
|---|
| 2025.11.03 | ₩57,885 | ₩59,407 | ₩54,028 | ₩55,776 | -3.64% | 12.4만 |
|---|
| 2025.10.31 | ₩59,433 | ₩59,854 | ₩55,256 | ₩56,538 | -4.87% | 13.9만 |
|---|
| 2025.10.30 | ₩58,552 | ₩59,180 | ₩56,003 | ₩56,354 | -3.75% | 4.1만 |
|---|
| 2025.10.29 | ₩60,501 | ₩61,972 | ₩58,366 | ₩59,989 | -0.85% | 4.8만 |
|---|
| 2025.10.28 | ₩56,671 | ₩60,388 | ₩56,243 | ₩60,038 | +5.94% | 4.2만 |
|---|
| 2025.10.27 | ₩57,385 | ₩58,412 | ₩55,936 | ₩57,458 | +0.13% | 7만 |
|---|
| 2025.10.24 | ₩53,574 | ₩57,124 | ₩53,574 | ₩56,089 | +4.69% | 7.3만 |
|---|
| 2025.10.23 | ₩49,890 | ₩52,666 | ₩49,450 | ₩52,378 | +4.99% | 9만 |
|---|
| 2025.10.22 | ₩49,650 | ₩50,171 | ₩47,888 | ₩49,445 | -0.41% | 4.1만 |
|---|
| 2025.10.21 | ₩50,664 | ₩51,226 | ₩49,063 | ₩49,874 | -1.56% | 7.5만 |
|---|
| 2025.10.20 | ₩47,835 | ₩51,252 | ₩47,835 | ₩51,128 | +6.88% | 6.8만 |
|---|
| 2025.10.17 | ₩46,060 | ₩47,394 | ₩45,155 | ₩47,033 | +2.11% | 2.3만 |
|---|
| 2025.10.16 | ₩48,929 | ₩50,865 | ₩46,033 | ₩46,434 | -5.10% | 6.9만 |
|---|
| 2025.10.15 | ₩45,579 | ₩47,381 | ₩45,085 | ₩46,108 | +1.16% | 3.6만 |
|---|
| 2025.10.14 | ₩41,655 | ₩45,059 | ₩39,733 | ₩44,214 | +6.14% | 4.5만 |
|---|
| 2025.10.13 | ₩45,166 | ₩46,140 | ₩43,388 | ₩44,593 | -1.27% | 4.6만 |
|---|
| 2025.10.10 | ₩51,839 | ₩52,053 | ₩43,030 | ₩43,136 | -16.79% | 9.6만 |
|---|