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 | ₩27,896 | ₩29,243 | ₩27,482 | ₩29,243 | +4.83% | 6.5만 |
| 2026.10.08 | ₩27,322 | ₩28,169 | ₩27,082 | ₩27,161 | -0.59% | 5.4만 |
| 2026.10.07 | ₩26,455 | ₩27,936 | ₩26,268 | ₩27,654 | +4.53% | 3.2만 |
| 2026.10.06 | ₩27,655 | ₩27,696 | ₩26,855 | ₩27,189 | -1.69% | 10.8만 |
| 2026.10.05 | ₩23,733 | ₩26,481 | ₩23,506 | ₩25,750 | +8.50% | 10.5만 |
| 2026.10.02 | ₩22,946 | ₩23,560 | ₩22,813 | ₩23,105 | +0.69% | 5.5만 |
| 2026.10.01 | ₩22,919 | ₩23,440 | ₩22,159 | ₩22,386 | -2.33% | 6.8만 |
| 2026.09.30 | ₩22,413 | ₩23,146 | ₩22,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,231 |
| -0.81% |
| 4.3만 |
| 2026.09.29 | ₩20,972 | ₩22,479 | ₩20,625 | ₩22,156 | +5.65% | 9.5만 |
|---|
| 2026.09.28 | ₩19,371 | ₩20,938 | ₩18,837 | ₩20,938 | +8.09% | 17.3만 |
|---|
| 2026.09.25 | ₩20,865 | ₩20,865 | ₩20,105 | ₩20,457 | -1.96% | 10.2만 |
|---|
| 2026.09.24 | ₩19,918 | ₩21,492 | ₩19,918 | ₩21,385 | +7.37% | 9.2만 |
|---|
| 2026.09.23 | ₩21,759 | ₩23,173 | ₩18,586 | ₩20,511 | -5.73% | 26.3만 |
|---|
| 2026.09.22 | ₩21,212 | ₩22,839 | ₩21,212 | ₩22,186 | +4.59% | 50만 |
|---|
| 2026.09.21 | ₩16,996 | ₩19,478 | ₩16,449 | ₩19,450 | +14.43% | 33.6만 |
|---|
| 2026.09.18 | ₩16,863 | ₩17,090 | ₩16,531 | ₩16,969 | +0.63% | 5만 |
|---|
| 2026.09.17 | ₩17,410 | ₩17,543 | ₩16,769 | ₩17,038 | -2.14% | 8.4만 |
|---|
| 2026.09.16 | ₩17,190 | ₩18,103 | ₩17,130 | ₩17,358 | +0.98% | 2.9만 |
|---|
| 2026.09.15 | ₩18,037 | ₩18,170 | ₩17,330 | ₩17,356 | -3.77% | 6.6만 |
|---|
| 2026.09.14 | ₩17,076 | ₩18,704 | ₩17,076 | ₩18,516 | +8.43% | 32만 |
|---|
| 2026.09.11 | ₩17,623 | ₩17,943 | ₩17,103 | ₩17,170 | -2.57% | 18.7만 |
|---|
| 2026.09.10 | ₩16,129 | ₩17,222 | ₩16,009 | ₩16,569 | +2.73% | 8.9만 |
|---|
| 2026.09.09 | ₩19,718 | ₩19,718 | ₩16,463 | ₩16,663 | -15.49% | 57만 |
|---|
| 2026.09.08 | ₩20,892 | ₩20,892 | ₩18,284 | ₩18,690 | -10.54% | 34.7만 |
|---|
| 2026.09.04 | ₩22,106 | ₩23,320 | ₩22,012 | ₩22,079 | -0.12% | 3.1만 |
|---|
| 2026.09.03 | ₩21,639 | ₩22,373 | ₩21,243 | ₩22,294 | +3.03% | 3.8만 |
|---|
| 2026.09.02 | ₩20,411 | ₩21,118 | ₩20,398 | ₩21,118 | +3.46% | 2.6만 |
|---|
| 2026.09.01 | ₩21,746 | ₩21,986 | ₩20,345 | ₩20,572 | -5.40% | 4.8만 |
|---|
| 2026.08.31 | ₩24,013 | ₩24,047 | ₩22,092 | ₩22,893 | -4.67% | 11.8만 |
|---|
| 2026.08.28 | ₩25,348 | ₩25,814 | ₩24,508 | ₩24,611 | -2.91% | 5.1만 |
|---|
| 2026.08.27 | ₩23,747 | ₩25,534 | ₩23,747 | ₩25,067 | +5.56% | 9.4만 |
|---|
| 2026.08.26 | ₩24,387 | ₩24,707 | ₩23,813 | ₩23,813 | -2.35% | 3.5만 |
|---|
| 2026.08.25 | ₩23,880 | ₩25,214 | ₩23,880 | ₩25,081 | +5.03% | 9.8만 |
|---|
| 2026.08.24 | ₩23,213 | ₩24,280 | ₩23,013 | ₩23,777 | +2.43% | 3.5만 |
|---|
| 2026.08.21 | ₩23,080 | ₩23,640 | ₩22,453 | ₩23,563 | +2.09% | 2.9만 |
|---|
| 2026.08.20 | ₩22,726 | ₩23,280 | ₩22,166 | ₩22,906 | +0.79% | 1.8만 |
|---|
| 2026.08.19 | ₩22,759 | ₩23,733 | ₩22,493 | ₩22,733 | -0.12% | 3.4만 |
|---|
| 2026.08.18 | ₩23,440 | ₩23,973 | ₩22,681 | ₩22,770 | -2.86% | 3.5만 |
|---|
| 2026.08.17 | ₩24,574 | ₩24,767 | ₩23,306 | ₩23,453 | -4.56% | 7.1만 |
|---|
| 2026.08.14 | ₩26,675 | ₩26,695 | ₩24,947 | ₩25,202 | -5.52% | 5.8만 |
|---|
| 2026.08.13 | ₩24,827 | ₩26,775 | ₩24,480 | ₩26,738 | +7.69% | 16.5만 |
|---|
| 2026.08.12 | ₩24,400 | ₩24,774 | ₩23,587 | ₩24,136 | -1.08% | 5.1만 |
|---|
| 2026.08.11 | ₩25,488 | ₩25,548 | ₩24,607 | ₩24,827 | -2.59% | 7.2만 |
|---|
| 2026.08.10 | ₩24,027 | ₩25,814 | ₩23,880 | ₩25,681 | +6.89% | 11.4만 |
|---|
| 2026.08.07 | ₩23,346 | ₩24,934 | ₩22,866 | ₩24,534 | +5.09% | 18.8만 |
|---|
| 2026.08.06 | ₩22,012 | ₩23,480 | ₩21,639 | ₩23,226 | +5.52% | 16.7만 |
|---|
| 2026.08.05 | ₩23,880 | ₩24,881 | ₩21,879 | ₩22,298 | -6.63% | 165.4만 |
|---|
| 2026.08.04 | ₩15,409 | ₩16,676 | ₩15,395 | ₩16,676 | +8.23% | 28.2만 |
|---|
| 2026.08.03 | ₩15,982 | ₩16,222 | ₩14,968 | ₩15,034 | -5.93% | 12.4만 |
|---|
| 2026.07.31 | ₩16,142 | ₩16,302 | ₩14,610 | ₩15,035 | -6.86% | 5.8만 |
|---|
| 2026.07.30 | ₩17,677 | ₩17,677 | ₩16,476 | ₩16,537 | -6.45% | 6.8만 |
|---|
| 2026.07.29 | ₩18,170 | ₩19,731 | ₩18,170 | ₩18,464 | +1.62% | 4.6만 |
|---|
| 2026.07.28 | ₩18,317 | ₩19,744 | ₩18,184 | ₩18,779 | +2.52% | 11.5만 |
|---|
| 2026.07.27 | ₩15,662 | ₩17,790 | ₩15,635 | ₩17,790 | +13.59% | 10.3만 |
|---|
| 2026.07.24 | ₩14,220 | ₩14,635 | ₩14,008 | ₩14,479 | +1.82% | 5.8만 |
|---|
| 2026.07.23 | ₩15,369 | ₩15,369 | ₩13,808 | ₩14,079 | -8.39% | 7만 |
|---|
| 2026.07.22 | ₩16,943 | ₩17,023 | ₩15,275 | ₩15,805 | -6.72% | 6.3만 |
|---|
| 2026.07.21 | ₩16,403 | ₩17,354 | ₩16,009 | ₩17,010 | +3.70% | 6.9만 |
|---|
| 2026.07.20 | ₩17,423 | ₩18,450 | ₩17,143 | ₩17,471 | +0.28% | 9.3만 |
|---|
| 2026.07.17 | ₩17,250 | ₩17,376 | ₩16,636 | ₩17,210 | -0.23% | 4.7만 |
|---|
| 2026.07.16 | ₩17,637 | ₩18,410 | ₩16,809 | ₩17,621 | -0.09% | 8.8만 |
|---|
| 2026.07.15 | ₩18,143 | ₩18,210 | ₩16,623 | ₩17,200 | -5.20% | 5.7만 |
|---|
| 2026.07.14 | ₩16,729 | ₩17,890 | ₩16,399 | ₩17,877 | +6.86% | 9.8만 |
|---|
| 2026.07.13 | ₩17,637 | ₩18,077 | ₩16,756 | ₩17,610 | -0.15% | 6.1만 |
|---|
| 2026.07.10 | ₩18,037 | ₩19,224 | ₩16,983 | ₩16,996 | -5.77% | 12.1만 |
|---|
| 2026.07.09 | ₩15,422 | ₩17,170 | ₩15,422 | ₩17,130 | +11.07% | 6.9만 |
|---|
| 2026.07.08 | ₩16,636 | ₩16,636 | ₩15,022 | ₩16,110 | -3.16% | 9.6만 |
|---|
| 2026.07.07 | ₩17,096 | ₩17,863 | ₩16,729 | ₩16,863 | -1.37% | 8.7만 |
|---|
| 2026.07.06 | ₩15,929 | ₩16,689 | ₩15,209 | ₩16,365 | +2.74% | 8.9만 |
|---|
| 2026.07.02 | ₩16,169 | ₩16,676 | ₩15,876 | ₩16,209 | +0.25% | 8만 |
|---|
| 2026.07.01 | ₩16,049 | ₩17,343 | ₩15,929 | ₩16,780 | +4.56% | 24.6만 |
|---|
| 2026.06.30 | ₩14,368 | ₩15,311 | ₩14,368 | ₩14,878 | +3.55% | 10.1만 |
|---|
| 2026.06.29 | ₩16,129 | ₩16,529 | ₩14,848 | ₩14,848 | -7.94% | 13.9만 |
|---|
| 2026.06.26 | ₩14,568 | ₩15,829 | ₩14,475 | ₩15,615 | +7.19% | 13.8만 |
|---|
| 2026.06.25 | ₩14,862 | ₩15,222 | ₩14,212 | ₩14,212 | -4.37% | 4.2만 |
|---|
| 2026.06.24 | ₩13,247 | ₩14,968 | ₩13,247 | ₩14,943 | +12.80% | 27만 |
|---|
| 2026.06.23 | ₩13,314 | ₩13,876 | ₩13,181 | ₩13,337 | +0.17% | 5.7만 |
|---|
| 2026.06.22 | ₩13,181 | ₩14,275 | ₩13,127 | ₩13,474 | +2.23% | 5.3만 |
|---|
| 2026.06.18 | ₩13,501 | ₩13,908 | ₩13,061 | ₩13,702 | +1.49% | 10.5만 |
|---|
| 2026.06.17 | ₩14,581 | ₩15,048 | ₩13,474 | ₩13,504 | -7.39% | 9.4만 |
|---|
| 2026.06.16 | ₩14,662 | ₩15,209 | ₩14,595 | ₩14,883 | +1.51% | 10만 |
|---|
| 2026.06.15 | ₩14,315 | ₩15,402 | ₩14,261 | ₩14,664 | +2.44% | 11.7만 |
|---|
| 2026.06.12 | ₩14,261 | ₩14,323 | ₩13,374 | ₩13,636 | -4.39% | 18.3만 |
|---|
| 2026.06.11 | ₩13,341 | ₩14,208 | ₩12,667 | ₩14,205 | +6.48% | 10.6만 |
|---|
| 2026.06.10 | ₩13,728 | ₩14,168 | ₩13,234 | ₩13,674 | -0.39% | 10.8만 |
|---|
| 2026.06.09 | ₩14,208 | ₩15,916 | ₩13,414 | ₩14,253 | +0.32% | 28.4만 |
|---|
| 2026.06.08 | ₩14,795 | ₩15,295 | ₩14,289 | ₩14,352 | -2.99% | 17.8만 |
|---|
| 2026.06.05 | ₩15,342 | ₩15,662 | ₩13,688 | ₩14,008 | -8.70% | 18.3만 |
|---|
| 2026.06.04 | ₩15,622 | ₩16,262 | ₩15,375 | ₩15,836 | +1.37% | 18만 |
|---|
| 2026.06.03 | ₩15,595 | ₩15,609 | ₩14,875 | ₩15,000 | -3.82% | 19.9만 |
|---|
| 2026.06.02 | ₩17,263 | ₩17,303 | ₩15,689 | ₩16,130 | -6.56% | 50만 |
|---|
| 2026.06.01 | ₩17,290 | ₩18,310 | ₩16,863 | ₩18,224 | +5.40% | 56만 |
|---|
| 2026.05.29 | ₩15,836 | ₩16,976 | ₩15,249 | ₩16,729 | +5.64% | 72.3만 |
|---|
| 2026.05.28 | ₩13,834 | ₩15,742 | ₩13,781 | ₩15,715 | +13.60% | 56.2만 |
|---|
| 2026.05.27 | ₩12,887 | ₩14,168 | ₩12,887 | ₩13,549 | +5.13% | 25.3만 |
|---|
| 2026.05.26 | ₩12,834 | ₩13,154 | ₩12,514 | ₩13,131 | +2.32% | 13.7만 |
|---|
| 2026.05.22 | ₩13,434 | ₩13,861 | ₩12,667 | ₩12,708 | -5.40% | 18.4만 |
|---|
| 2026.05.21 | ₩12,927 | ₩13,517 | ₩12,360 | ₩13,127 | +1.55% | 16.3만 |
|---|
| 2026.05.20 | ₩12,007 | ₩13,207 | ₩11,793 | ₩13,207 | +10.00% | 23.7만 |
|---|
| 2026.05.19 | ₩12,674 | ₩13,114 | ₩12,173 | ₩12,234 | -3.47% | 37.3만 |
|---|
| 2026.05.18 | ₩11,873 | ₩12,780 | ₩11,807 | ₩12,554 | +5.73% | 25.7만 |
|---|
| 2026.05.15 | ₩11,420 | ₩12,327 | ₩11,100 | ₩12,073 | +5.72% | 41.5만 |
|---|
| 2026.05.14 | ₩11,006 | ₩11,500 | ₩10,617 | ₩11,433 | +3.88% | 46.7만 |
|---|
| 2026.05.13 | ₩11,740 | ₩11,740 | ₩10,739 | ₩10,966 | -6.59% | 58.4만 |
|---|
| 2026.05.12 | ₩12,727 | ₩12,847 | ₩11,740 | ₩12,047 | -5.35% | 60.3만 |
|---|
| 2026.05.11 | ₩14,061 | ₩14,221 | ₩12,660 | ₩12,687 | -9.77% | 82.6만 |
|---|
| 2026.05.08 | ₩14,848 | ₩14,862 | ₩13,994 | ₩14,862 | +0.09% | 41.7만 |
|---|
| 2026.05.07 | ₩13,981 | ₩15,209 | ₩13,928 | ₩15,142 | +8.30% | 80.5만 |
|---|
| 2026.05.06 | ₩14,501 | ₩14,675 | ₩13,314 | ₩13,561 | -6.49% | 86.7만 |
|---|
| 2026.05.05 | ₩16,916 | ₩17,794 | ₩13,541 | ₩14,141 | -16.40% | 172.3만 |
|---|
| 2026.05.04 | ₩20,065 | ₩21,159 | ₩19,891 | ₩20,625 | +2.79% | 24.7만 |
|---|
| 2026.05.01 | ₩19,491 | ₩20,705 | ₩19,438 | ₩20,636 | +5.87% | 9.5만 |
|---|
| 2026.04.30 | ₩18,530 | ₩18,957 | ₩17,797 | ₩18,597 | +0.36% | 5만 |
|---|
| 2026.04.29 | ₩18,677 | ₩18,824 | ₩18,173 | ₩18,664 | -0.07% | 6.1만 |
|---|
| 2026.04.28 | ₩19,424 | ₩20,491 | ₩18,904 | ₩18,937 | -2.51% | 4.3만 |
|---|
| 2026.04.27 | ₩19,518 | ₩20,211 | ₩19,344 | ₩19,628 | +0.57% | 4.5만 |
|---|
| 2026.04.24 | ₩19,811 | ₩20,305 | ₩18,944 | ₩20,118 | +1.55% | 7.5만 |
|---|
| 2026.04.23 | ₩21,439 | ₩21,452 | ₩18,904 | ₩19,704 | -8.09% | 13.2만 |
|---|
| 2026.04.22 | ₩22,866 | ₩22,866 | ₩22,092 | ₩22,319 | -2.39% | 6.7만 |
|---|
| 2026.04.21 | ₩23,640 | ₩24,140 | ₩21,907 | ₩22,066 | -6.66% | 14.5만 |
|---|
| 2026.04.20 | ₩21,732 | ₩23,453 | ₩21,532 | ₩23,440 | +7.86% | 8만 |
|---|
| 2026.04.17 | ₩21,786 | ₩22,786 | ₩21,759 | ₩22,119 | +1.53% | 10.8만 |
|---|
| 2026.04.16 | ₩21,679 | ₩21,919 | ₩20,426 | ₩20,772 | -4.18% | 7.2만 |
|---|
| 2026.04.15 | ₩18,237 | ₩20,957 | ₩18,184 | ₩20,918 | +14.70% | 13.7만 |
|---|
| 2026.04.14 | ₩17,837 | ₩18,304 | ₩17,343 | ₩17,894 | +0.32% | 18.7만 |
|---|
| 2026.04.13 | ₩15,622 | ₩17,210 | ₩15,622 | ₩17,099 | +9.45% | 13.7만 |
|---|
| 2026.04.10 | ₩16,636 | ₩16,663 | ₩15,435 | ₩15,977 | -3.96% | 12.2만 |
|---|
| 2026.04.09 | ₩18,984 | ₩18,984 | ₩16,329 | ₩16,396 | -13.63% | 12.6만 |
|---|
| 2026.04.08 | ₩20,398 | ₩20,705 | ₩18,665 | ₩18,808 | -7.80% | 7.9만 |
|---|
| 2026.04.07 | ₩18,170 | ₩18,170 | ₩16,996 | ₩17,905 | -1.46% | 5.5만 |
|---|
| 2026.04.06 | ₩18,410 | ₩18,971 | ₩18,037 | ₩18,437 | +0.14% | 3.5만 |
|---|
| 2026.04.02 | ₩17,236 | ₩18,677 | ₩16,436 | ₩18,277 | +6.04% | 4.6만 |
|---|
| 2026.04.01 | ₩18,957 | ₩18,957 | ₩17,757 | ₩18,424 | -2.81% | 3.1만 |
|---|
| 2026.03.31 | ₩17,063 | ₩18,597 | ₩16,276 | ₩18,408 | +7.88% | 8만 |
|---|
| 2026.03.30 | ₩16,729 | ₩17,236 | ₩16,102 | ₩16,409 | -1.91% | 7.6만 |
|---|
| 2026.03.27 | ₩16,969 | ₩17,330 | ₩15,996 | ₩16,419 | -3.25% | 10.6만 |
|---|
| 2026.03.26 | ₩17,690 | ₩19,151 | ₩17,490 | ₩17,546 | -0.81% | 5.5만 |
|---|
| 2026.03.25 | ₩19,011 | ₩19,264 | ₩17,663 | ₩18,464 | -2.88% | 6.2만 |
|---|
| 2026.03.24 | ₩18,705 | ₩18,705 | ₩17,436 | ₩17,770 | -5.00% | 8.2만 |
|---|
| 2026.03.23 | ₩18,744 | ₩19,998 | ₩18,610 | ₩19,540 | +4.25% | 6.5만 |
|---|
| 2026.03.20 | ₩19,851 | ₩19,851 | ₩17,823 | ₩18,118 | -8.73% | 6.1만 |
|---|
| 2026.03.19 | ₩20,118 | ₩20,745 | ₩19,424 | ₩20,017 | -0.50% | 8.7만 |
|---|
| 2026.03.18 | ₩21,719 | ₩22,172 | ₩20,465 | ₩20,467 | -5.76% | 9만 |
|---|
| 2026.03.17 | ₩21,746 | ₩23,639 | ₩21,746 | ₩21,887 | +0.65% | 8.9만 |
|---|
| 2026.03.16 | ₩21,225 | ₩21,779 | ₩20,918 | ₩21,461 | +1.11% | 5.7만 |
|---|
| 2026.03.13 | ₩21,319 | ₩22,199 | ₩19,723 | ₩20,258 | -4.97% | 4.8만 |
|---|
| 2026.03.12 | ₩21,906 | ₩23,080 | ₩21,252 | ₩21,367 | -2.46% | 4.3만 |
|---|
| 2026.03.11 | ₩23,146 | ₩24,243 | ₩21,585 | ₩22,578 | -2.46% | 8.3만 |
|---|
| 2026.03.10 | ₩24,120 | ₩24,200 | ₩22,159 | ₩22,559 | -6.47% | 11만 |
|---|
| 2026.03.09 | ₩22,026 | ₩24,387 | ₩22,026 | ₩24,049 | +9.19% | 12.3만 |
|---|
| 2026.03.06 | ₩23,066 | ₩24,560 | ₩22,179 | ₩22,907 | -0.69% | 13.2만 |
|---|
| 2026.03.05 | ₩22,533 | ₩24,934 | ₩22,419 | ₩24,522 | +8.83% | 21.1만 |
|---|
| 2026.03.04 | ₩20,477 | ₩23,013 | ₩20,345 | ₩22,758 | +11.14% | 18.4만 |
|---|
| 2026.03.03 | ₩17,903 | ₩20,225 | ₩17,163 | ₩20,209 | +12.88% | 23.1만 |
|---|
| 2026.03.02 | ₩18,330 | ₩19,671 | ₩17,730 | ₩19,406 | +5.87% | 12만 |
|---|
| 2026.02.27 | ₩20,518 | ₩20,852 | ₩19,159 | ₩19,798 | -3.51% | 12.4만 |
|---|
| 2026.02.26 | ₩20,091 | ₩21,679 | ₩19,985 | ₩21,637 | +7.70% | 10.6만 |
|---|
| 2026.02.25 | ₩19,104 | ₩20,865 | ₩18,984 | ₩19,824 | +3.77% | 12.6만 |
|---|
| 2026.02.24 | ₩18,677 | ₩19,784 | ₩18,424 | ₩18,744 | +0.36% | 13.1만 |
|---|
| 2026.02.23 | ₩21,092 | ₩21,225 | ₩18,402 | ₩18,891 | -10.44% | 16.3만 |
|---|
| 2026.02.20 | ₩20,585 | ₩23,560 | ₩20,211 | ₩22,012 | +6.93% | 20.5만 |
|---|
| 2026.02.19 | ₩19,951 | ₩21,425 | ₩19,824 | ₩21,199 | +6.25% | 13.3만 |
|---|
| 2026.02.18 | ₩17,650 | ₩21,397 | ₩17,650 | ₩20,465 | +15.95% | 18.1만 |
|---|
| 2026.02.17 | ₩17,610 | ₩18,797 | ₩17,116 | ₩17,917 | +1.74% | 15.2만 |
|---|
| 2026.02.13 | ₩16,916 | ₩17,797 | ₩16,196 | ₩17,663 | +4.42% | 19.5만 |
|---|
| 2026.02.12 | ₩20,278 | ₩20,278 | ₩15,142 | ₩17,076 | -15.79% | 54만 |
|---|
| 2026.02.11 | ₩26,935 | ₩26,935 | ₩16,569 | ₩19,798 | -26.50% | 119.5만 |
|---|
| 2026.02.10 | ₩21,505 | ₩23,294 | ₩21,332 | ₩22,893 | +6.45% | 34만 |
|---|
| 2026.02.09 | ₩17,863 | ₩20,318 | ₩17,530 | ₩19,854 | +11.14% | 13.3만 |
|---|
| 2026.02.06 | ₩17,943 | ₩18,677 | ₩17,143 | ₩17,826 | -0.65% | 9.6만 |
|---|
| 2026.02.05 | ₩17,783 | ₩18,690 | ₩16,943 | ₩17,551 | -1.31% | 16.7만 |
|---|
| 2026.02.04 | ₩19,117 | ₩19,117 | ₩17,116 | ₩18,477 | -3.35% | 14만 |
|---|
| 2026.02.03 | ₩24,814 | ₩24,814 | ₩19,651 | ₩20,331 | -18.06% | 12.8만 |
|---|
| 2026.02.02 | ₩26,081 | ₩26,762 | ₩24,560 | ₩25,291 | -3.03% | 5.4만 |
|---|
| 2026.01.30 | ₩28,576 | ₩28,910 | ₩24,726 | ₩24,854 | -13.03% | 13.7만 |
|---|
| 2026.01.29 | ₩29,363 | ₩30,324 | ₩27,724 | ₩30,117 | +2.57% | 4.6만 |
|---|
| 2026.01.28 | ₩28,589 | ₩29,256 | ₩27,749 | ₩28,216 | -1.31% | 4.1만 |
|---|
| 2026.01.27 | ₩27,469 | ₩27,856 | ₩26,802 | ₩27,627 | +0.58% | 2만 |
|---|
| 2026.01.26 | ₩27,535 | ₩27,868 | ₩27,028 | ₩27,122 | -1.50% | 2만 |
|---|
| 2026.01.23 | ₩27,509 | ₩28,523 | ₩26,682 | ₩27,869 | +1.31% | 3.2만 |
|---|
| 2026.01.22 | ₩29,537 | ₩29,883 | ₩27,655 | ₩27,730 | -6.12% | 3.9만 |
|---|
| 2026.01.21 | ₩30,784 | ₩31,071 | ₩27,856 | ₩28,176 | -8.47% | 5.1만 |
|---|
| 2026.01.20 | ₩33,792 | ₩33,792 | ₩30,577 | ₩30,653 | -9.29% | 5.5만 |
|---|
| 2026.01.16 | ₩36,687 | ₩37,101 | ₩35,880 | ₩35,880 | -2.20% | 1.5만 |
|---|
| 2026.01.15 | ₩38,008 | ₩38,355 | ₩36,834 | ₩36,877 | -2.98% | 2.6만 |
|---|
| 2026.01.14 | ₩40,689 | ₩40,689 | ₩34,980 | ₩36,697 | -9.81% | 5.4만 |
|---|
| 2026.01.13 | ₩42,077 | ₩43,157 | ₩40,703 | ₩41,641 | -1.04% | 8.4천 |
|---|
| 2026.01.12 | ₩39,702 | ₩42,202 | ₩38,743 | ₩41,977 | +5.73% | 1.9만 |
|---|
| 2026.01.09 | ₩41,917 | ₩42,337 | ₩39,616 | ₩40,209 | -4.07% | 2.6만 |
|---|
| 2026.01.08 | ₩41,276 | ₩42,281 | ₩39,956 | ₩42,281 | +2.43% | 6.6천 |
|---|
| 2026.01.07 | ₩41,183 | ₩42,764 | ₩40,637 | ₩41,449 | +0.64% | 1.1만 |
|---|
| 2026.01.06 | ₩40,676 | ₩42,784 | ₩38,848 | ₩42,429 | +4.31% | 1.9만 |
|---|
| 2026.01.05 | ₩38,422 | ₩41,405 | ₩38,348 | ₩41,254 | +7.37% | 1.8만 |
|---|
| 2026.01.02 | ₩39,649 | ₩40,276 | ₩36,115 | ₩37,007 | -6.66% | 2.1만 |
|---|
| 2025.12.31 | ₩39,849 | ₩39,849 | ₩38,916 | ₩38,916 | -2.34% | 7.1천 |
|---|
| 2025.12.30 | ₩41,056 | ₩41,823 | ₩40,196 | ₩40,196 | -2.10% | 2.4만 |
|---|
| 2025.12.29 | ₩43,198 | ₩43,198 | ₩42,076 | ₩42,397 | -1.85% | 7.6천 |
|---|
| 2025.12.26 | ₩42,744 | ₩43,798 | ₩42,744 | ₩43,798 | +2.47% | 5.3천 |
|---|
| 2025.12.24 | ₩43,331 | ₩43,371 | ₩43,104 | ₩43,331 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩43,011 | ₩43,371 | ₩42,224 | ₩43,371 | +0.84% | 1.7만 |
|---|
| 2025.12.22 | ₩45,692 | ₩45,692 | ₩43,668 | ₩43,668 | -4.43% | 1.2만 |
|---|
| 2025.12.19 | ₩42,557 | ₩44,345 | ₩42,557 | ₩43,596 | +2.44% | 3만 |
|---|
| 2025.12.18 | ₩41,997 | ₩45,225 | ₩41,557 | ₩42,226 | +0.55% | 4만 |
|---|
| 2025.12.17 | ₩42,250 | ₩44,022 | ₩39,713 | ₩39,796 | -5.81% | 3.9만 |
|---|
| 2025.12.16 | ₩37,354 | ₩40,529 | ₩36,927 | ₩40,528 | +8.50% | 1.3만 |
|---|
| 2025.12.15 | ₩42,144 | ₩43,131 | ₩38,768 | ₩38,898 | -7.70% | 2.9만 |
|---|
| 2025.12.12 | ₩40,022 | ₩41,023 | ₩38,688 | ₩41,018 | +2.49% | 3만 |
|---|
| 2025.12.11 | ₩42,344 | ₩42,490 | ₩40,269 | ₩41,351 | -2.34% | 2.2만 |
|---|
| 2025.12.10 | ₩37,741 | ₩43,331 | ₩37,417 | ₩43,283 | +14.68% | 5.7만 |
|---|
| 2025.12.09 | ₩44,758 | ₩47,186 | ₩44,758 | ₩45,895 | +2.54% | 1.5만 |
|---|
| 2025.12.08 | ₩47,266 | ₩47,266 | ₩43,918 | ₩44,945 | -4.91% | 1.9만 |
|---|
| 2025.12.05 | ₩47,142 | ₩47,613 | ₩45,439 | ₩46,455 | -1.46% | 1.8만 |
|---|
| 2025.12.04 | ₩46,066 | ₩47,755 | ₩45,025 | ₩47,265 | +2.60% | 2만 |
|---|
| 2025.12.03 | ₩43,438 | ₩46,554 | ₩43,304 | ₩45,970 | +5.83% | 1.6만 |
|---|
| 2025.12.02 | ₩42,370 | ₩45,132 | ₩41,986 | ₩44,145 | +4.19% | 2.7만 |
|---|
| 2025.12.01 | ₩42,611 | ₩43,718 | ₩40,062 | ₩40,102 | -5.89% | 3.8만 |
|---|
| 2025.11.28 | ₩46,666 | ₩46,666 | ₩45,465 | ₩45,495 | -2.51% | 6.9천 |
|---|
| 2025.11.26 | ₩45,279 | ₩46,646 | ₩45,279 | ₩46,079 | +1.77% | 2.1만 |
|---|
| 2025.11.25 | ₩43,584 | ₩45,092 | ₩41,770 | ₩44,972 | +3.18% | 2.4만 |
|---|
| 2025.11.24 | ₩40,249 | ₩44,089 | ₩39,462 | ₩43,783 | +8.78% | 2.9만 |
|---|
| 2025.11.21 | ₩38,475 | ₩40,743 | ₩36,941 | ₩39,768 | +3.36% | 4.2만 |
|---|
| 2025.11.20 | ₩43,251 | ₩43,251 | ₩37,955 | ₩38,008 | -12.12% | 4.4만 |
|---|
| 2025.11.19 | ₩36,554 | ₩39,275 | ₩36,287 | ₩38,822 | +6.20% | 2.8만 |
|---|
| 2025.11.18 | ₩34,779 | ₩36,701 | ₩33,886 | ₩35,953 | +3.38% | 2.9만 |
|---|
| 2025.11.17 | ₩37,621 | ₩38,555 | ₩35,166 | ₩35,793 | -4.86% | 4.3만 |
|---|
| 2025.11.14 | ₩36,514 | ₩39,982 | ₩36,500 | ₩38,963 | +6.71% | 2.6만 |
|---|
| 2025.11.13 | ₩43,998 | ₩43,998 | ₩38,028 | ₩39,541 | -10.13% | 3.9만 |
|---|
| 2025.11.12 | ₩47,333 | ₩47,333 | ₩45,136 | ₩45,225 | -4.45% | 2.3만 |
|---|
| 2025.11.11 | ₩45,399 | ₩47,013 | ₩44,918 | ₩46,463 | +2.34% | 1.6만 |
|---|
| 2025.11.10 | ₩45,359 | ₩46,856 | ₩45,092 | ₩46,551 | +2.63% | 11.9만 |
|---|
| 2025.11.07 | ₩43,318 | ₩43,691 | ₩39,982 | ₩42,893 | -0.98% | 5.4만 |
|---|
| 2025.11.06 | ₩48,921 | ₩49,081 | ₩44,945 | ₩45,040 | -7.93% | 4.4만 |
|---|
| 2025.11.05 | ₩47,000 | ₩51,389 | ₩44,278 | ₩49,161 | +4.60% | 5.1만 |
|---|
| 2025.11.04 | ₩49,588 | ₩56,525 | ₩47,907 | ₩48,027 | -3.15% | 13.8만 |
|---|
| 2025.11.03 | ₩57,859 | ₩59,380 | ₩54,004 | ₩55,751 | -3.64% | 12.4만 |
|---|
| 2025.10.31 | ₩59,407 | ₩59,827 | ₩55,231 | ₩56,513 | -4.87% | 13.9만 |
|---|
| 2025.10.30 | ₩58,526 | ₩59,153 | ₩55,978 | ₩56,329 | -3.75% | 4.1만 |
|---|
| 2025.10.29 | ₩60,474 | ₩61,944 | ₩58,339 | ₩59,962 | -0.85% | 4.8만 |
|---|
| 2025.10.28 | ₩56,645 | ₩60,360 | ₩56,218 | ₩60,011 | +5.94% | 4.2만 |
|---|
| 2025.10.27 | ₩57,359 | ₩58,386 | ₩55,911 | ₩57,432 | +0.13% | 7만 |
|---|
| 2025.10.24 | ₩53,550 | ₩57,099 | ₩53,550 | ₩56,063 | +4.69% | 7.3만 |
|---|
| 2025.10.23 | ₩49,868 | ₩52,643 | ₩49,428 | ₩52,355 | +4.99% | 9만 |
|---|
| 2025.10.22 | ₩49,628 | ₩50,148 | ₩47,867 | ₩49,422 | -0.41% | 4.1만 |
|---|
| 2025.10.21 | ₩50,642 | ₩51,203 | ₩49,041 | ₩49,852 | -1.56% | 7.5만 |
|---|
| 2025.10.20 | ₩47,813 | ₩51,229 | ₩47,813 | ₩51,105 | +6.88% | 6.8만 |
|---|
| 2025.10.17 | ₩46,039 | ₩47,373 | ₩45,135 | ₩47,012 | +2.11% | 2.3만 |
|---|
| 2025.10.16 | ₩48,907 | ₩50,842 | ₩46,012 | ₩46,413 | -5.10% | 6.9만 |
|---|
| 2025.10.15 | ₩45,559 | ₩47,360 | ₩45,065 | ₩46,087 | +1.16% | 3.6만 |
|---|
| 2025.10.14 | ₩41,637 | ₩45,039 | ₩39,716 | ₩44,194 | +6.14% | 4.5만 |
|---|
| 2025.10.13 | ₩45,145 | ₩46,119 | ₩43,368 | ₩44,573 | -1.27% | 4.6만 |
|---|
| 2025.10.10 | ₩51,816 | ₩52,029 | ₩43,011 | ₩43,116 | -16.79% | 9.6만 |
|---|