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 | ₩27,902 | ₩29,249 | ₩27,488 | ₩29,249 | +4.83% | 6.5만 |
| 2026.10.08 | ₩27,328 | ₩28,175 | ₩27,088 | ₩27,166 | -0.59% | 5.4만 |
| 2026.10.07 | ₩26,461 | ₩27,942 | ₩26,274 | ₩27,660 | +4.53% | 3.2만 |
| 2026.10.06 | ₩27,661 | ₩27,702 | ₩26,861 | ₩27,194 | -1.69% | 10.8만 |
| 2026.10.05 | ₩23,738 | ₩26,487 | ₩23,512 | ₩25,756 | +8.50% | 10.5만 |
| 2026.10.02 | ₩22,951 | ₩23,565 | ₩22,818 | ₩23,110 | +0.69% | 5.5만 |
| 2026.10.01 | ₩22,924 | ₩23,445 | ₩22,164 | ₩22,391 | -2.33% | 6.8만 |
| 2026.09.30 | ₩22,417 | ₩23,151 | ₩22,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,236 |
| -0.81% |
| 4.3만 |
| 2026.09.29 | ₩20,976 | ₩22,484 | ₩20,629 | ₩22,161 | +5.65% | 9.5만 |
|---|
| 2026.09.28 | ₩19,375 | ₩20,943 | ₩18,841 | ₩20,943 | +8.09% | 17.3만 |
|---|
| 2026.09.25 | ₩20,870 | ₩20,870 | ₩20,109 | ₩20,461 | -1.96% | 10.2만 |
|---|
| 2026.09.24 | ₩19,922 | ₩21,497 | ₩19,922 | ₩21,390 | +7.37% | 9.2만 |
|---|
| 2026.09.23 | ₩21,764 | ₩23,178 | ₩18,590 | ₩20,516 | -5.73% | 26.3만 |
|---|
| 2026.09.22 | ₩21,216 | ₩22,844 | ₩21,216 | ₩22,191 | +4.59% | 50만 |
|---|
| 2026.09.21 | ₩17,000 | ₩19,482 | ₩16,453 | ₩19,454 | +14.43% | 33.6만 |
|---|
| 2026.09.18 | ₩16,866 | ₩17,093 | ₩16,534 | ₩16,973 | +0.63% | 5만 |
|---|
| 2026.09.17 | ₩17,414 | ₩17,547 | ₩16,773 | ₩17,041 | -2.14% | 8.4만 |
|---|
| 2026.09.16 | ₩17,193 | ₩18,107 | ₩17,133 | ₩17,361 | +0.98% | 2.9만 |
|---|
| 2026.09.15 | ₩18,041 | ₩18,174 | ₩17,333 | ₩17,360 | -3.77% | 6.6만 |
|---|
| 2026.09.14 | ₩17,080 | ₩18,708 | ₩17,080 | ₩18,520 | +8.43% | 32만 |
|---|
| 2026.09.11 | ₩17,627 | ₩17,947 | ₩17,107 | ₩17,173 | -2.57% | 18.7만 |
|---|
| 2026.09.10 | ₩16,133 | ₩17,225 | ₩16,012 | ₩16,573 | +2.73% | 8.9만 |
|---|
| 2026.09.09 | ₩19,722 | ₩19,722 | ₩16,466 | ₩16,666 | -15.49% | 57만 |
|---|
| 2026.09.08 | ₩20,896 | ₩20,896 | ₩18,288 | ₩18,695 | -10.54% | 34.7만 |
|---|
| 2026.09.04 | ₩22,111 | ₩23,325 | ₩22,017 | ₩22,084 | -0.12% | 3.1만 |
|---|
| 2026.09.03 | ₩21,643 | ₩22,377 | ₩21,247 | ₩22,299 | +3.03% | 3.8만 |
|---|
| 2026.09.02 | ₩20,416 | ₩21,123 | ₩20,403 | ₩21,123 | +3.46% | 2.6만 |
|---|
| 2026.09.01 | ₩21,750 | ₩21,990 | ₩20,349 | ₩20,576 | -5.40% | 4.8만 |
|---|
| 2026.08.31 | ₩24,019 | ₩24,052 | ₩22,097 | ₩22,898 | -4.67% | 11.8만 |
|---|
| 2026.08.28 | ₩25,353 | ₩25,820 | ₩24,514 | ₩24,616 | -2.91% | 5.1만 |
|---|
| 2026.08.27 | ₩23,752 | ₩25,540 | ₩23,752 | ₩25,073 | +5.56% | 9.4만 |
|---|
| 2026.08.26 | ₩24,392 | ₩24,713 | ₩23,819 | ₩23,819 | -2.35% | 3.5만 |
|---|
| 2026.08.25 | ₩23,885 | ₩25,220 | ₩23,885 | ₩25,086 | +5.03% | 9.8만 |
|---|
| 2026.08.24 | ₩23,218 | ₩24,286 | ₩23,018 | ₩23,782 | +2.43% | 3.5만 |
|---|
| 2026.08.21 | ₩23,085 | ₩23,645 | ₩22,457 | ₩23,568 | +2.09% | 2.9만 |
|---|
| 2026.08.20 | ₩22,731 | ₩23,285 | ₩22,171 | ₩22,911 | +0.79% | 1.8만 |
|---|
| 2026.08.19 | ₩22,764 | ₩23,738 | ₩22,497 | ₩22,738 | -0.12% | 3.4만 |
|---|
| 2026.08.18 | ₩23,445 | ₩23,979 | ₩22,686 | ₩22,775 | -2.86% | 3.5만 |
|---|
| 2026.08.17 | ₩24,579 | ₩24,773 | ₩23,311 | ₩23,458 | -4.56% | 7.1만 |
|---|
| 2026.08.14 | ₩26,681 | ₩26,701 | ₩24,953 | ₩25,208 | -5.52% | 5.8만 |
|---|
| 2026.08.13 | ₩24,833 | ₩26,781 | ₩24,486 | ₩26,743 | +7.69% | 16.5만 |
|---|
| 2026.08.12 | ₩24,406 | ₩24,779 | ₩23,592 | ₩24,141 | -1.08% | 5.1만 |
|---|
| 2026.08.11 | ₩25,493 | ₩25,553 | ₩24,612 | ₩24,833 | -2.59% | 7.2만 |
|---|
| 2026.08.10 | ₩24,032 | ₩25,820 | ₩23,885 | ₩25,687 | +6.89% | 11.4만 |
|---|
| 2026.08.07 | ₩23,351 | ₩24,939 | ₩22,871 | ₩24,539 | +5.09% | 18.8만 |
|---|
| 2026.08.06 | ₩22,017 | ₩23,485 | ₩21,643 | ₩23,231 | +5.52% | 16.7만 |
|---|
| 2026.08.05 | ₩23,885 | ₩24,886 | ₩21,884 | ₩22,303 | -6.63% | 165.4만 |
|---|
| 2026.08.04 | ₩15,412 | ₩16,680 | ₩15,399 | ₩16,680 | +8.23% | 28.2만 |
|---|
| 2026.08.03 | ₩15,986 | ₩16,226 | ₩14,972 | ₩15,037 | -5.93% | 12.4만 |
|---|
| 2026.07.31 | ₩16,146 | ₩16,306 | ₩14,613 | ₩15,038 | -6.86% | 5.8만 |
|---|
| 2026.07.30 | ₩17,680 | ₩17,680 | ₩16,479 | ₩16,541 | -6.45% | 6.8만 |
|---|
| 2026.07.29 | ₩18,174 | ₩19,735 | ₩18,174 | ₩18,468 | +1.62% | 4.6만 |
|---|
| 2026.07.28 | ₩18,321 | ₩19,749 | ₩18,187 | ₩18,783 | +2.52% | 11.5만 |
|---|
| 2026.07.27 | ₩15,666 | ₩17,794 | ₩15,639 | ₩17,794 | +13.59% | 10.3만 |
|---|
| 2026.07.24 | ₩14,223 | ₩14,638 | ₩14,011 | ₩14,482 | +1.82% | 5.8만 |
|---|
| 2026.07.23 | ₩15,372 | ₩15,372 | ₩13,811 | ₩14,082 | -8.39% | 7만 |
|---|
| 2026.07.22 | ₩16,946 | ₩17,027 | ₩15,279 | ₩15,808 | -6.72% | 6.3만 |
|---|
| 2026.07.21 | ₩16,406 | ₩17,357 | ₩16,012 | ₩17,013 | +3.70% | 6.9만 |
|---|
| 2026.07.20 | ₩17,427 | ₩18,454 | ₩17,147 | ₩17,475 | +0.28% | 9.3만 |
|---|
| 2026.07.17 | ₩17,253 | ₩17,380 | ₩16,640 | ₩17,213 | -0.23% | 4.7만 |
|---|
| 2026.07.16 | ₩17,640 | ₩18,414 | ₩16,813 | ₩17,624 | -0.09% | 8.8만 |
|---|
| 2026.07.15 | ₩18,147 | ₩18,214 | ₩16,626 | ₩17,204 | -5.20% | 5.7만 |
|---|
| 2026.07.14 | ₩16,733 | ₩17,894 | ₩16,402 | ₩17,881 | +6.86% | 9.8만 |
|---|
| 2026.07.13 | ₩17,640 | ₩18,081 | ₩16,760 | ₩17,614 | -0.15% | 6.1만 |
|---|
| 2026.07.10 | ₩18,041 | ₩19,228 | ₩16,987 | ₩17,000 | -5.77% | 12.1만 |
|---|
| 2026.07.09 | ₩15,425 | ₩17,173 | ₩15,425 | ₩17,133 | +11.07% | 6.9만 |
|---|
| 2026.07.08 | ₩16,640 | ₩16,640 | ₩15,025 | ₩16,114 | -3.16% | 9.6만 |
|---|
| 2026.07.07 | ₩17,100 | ₩17,867 | ₩16,733 | ₩16,866 | -1.37% | 8.7만 |
|---|
| 2026.07.06 | ₩15,932 | ₩16,693 | ₩15,212 | ₩16,369 | +2.74% | 8.9만 |
|---|
| 2026.07.02 | ₩16,173 | ₩16,680 | ₩15,879 | ₩16,213 | +0.25% | 8만 |
|---|
| 2026.07.01 | ₩16,052 | ₩17,347 | ₩15,932 | ₩16,784 | +4.56% | 24.6만 |
|---|
| 2026.06.30 | ₩14,371 | ₩15,315 | ₩14,371 | ₩14,881 | +3.55% | 10.1만 |
|---|
| 2026.06.29 | ₩16,133 | ₩16,533 | ₩14,852 | ₩14,852 | -7.94% | 13.9만 |
|---|
| 2026.06.26 | ₩14,571 | ₩15,832 | ₩14,478 | ₩15,619 | +7.19% | 13.8만 |
|---|
| 2026.06.25 | ₩14,865 | ₩15,225 | ₩14,215 | ₩14,215 | -4.37% | 4.2만 |
|---|
| 2026.06.24 | ₩13,250 | ₩14,972 | ₩13,250 | ₩14,946 | +12.80% | 27만 |
|---|
| 2026.06.23 | ₩13,317 | ₩13,879 | ₩13,184 | ₩13,340 | +0.17% | 5.7만 |
|---|
| 2026.06.22 | ₩13,184 | ₩14,278 | ₩13,130 | ₩13,477 | +2.23% | 5.3만 |
|---|
| 2026.06.18 | ₩13,504 | ₩13,911 | ₩13,063 | ₩13,705 | +1.49% | 10.5만 |
|---|
| 2026.06.17 | ₩14,585 | ₩15,052 | ₩13,477 | ₩13,506 | -7.39% | 9.4만 |
|---|
| 2026.06.16 | ₩14,665 | ₩15,212 | ₩14,598 | ₩14,886 | +1.51% | 10만 |
|---|
| 2026.06.15 | ₩14,318 | ₩15,405 | ₩14,264 | ₩14,667 | +2.44% | 11.7만 |
|---|
| 2026.06.12 | ₩14,264 | ₩14,326 | ₩13,377 | ₩13,639 | -4.39% | 18.3만 |
|---|
| 2026.06.11 | ₩13,344 | ₩14,211 | ₩12,670 | ₩14,208 | +6.48% | 10.6만 |
|---|
| 2026.06.10 | ₩13,731 | ₩14,171 | ₩13,237 | ₩13,677 | -0.39% | 10.8만 |
|---|
| 2026.06.09 | ₩14,211 | ₩15,919 | ₩13,417 | ₩14,256 | +0.32% | 28.4만 |
|---|
| 2026.06.08 | ₩14,798 | ₩15,299 | ₩14,292 | ₩14,355 | -2.99% | 17.8만 |
|---|
| 2026.06.05 | ₩15,345 | ₩15,666 | ₩13,691 | ₩14,011 | -8.70% | 18.3만 |
|---|
| 2026.06.04 | ₩15,625 | ₩16,266 | ₩15,379 | ₩15,839 | +1.37% | 18만 |
|---|
| 2026.06.03 | ₩15,599 | ₩15,612 | ₩14,878 | ₩15,004 | -3.82% | 19.9만 |
|---|
| 2026.06.02 | ₩17,267 | ₩17,307 | ₩15,692 | ₩16,134 | -6.56% | 50만 |
|---|
| 2026.06.01 | ₩17,293 | ₩18,314 | ₩16,866 | ₩18,227 | +5.40% | 56만 |
|---|
| 2026.05.29 | ₩15,839 | ₩16,980 | ₩15,252 | ₩16,733 | +5.64% | 72.3만 |
|---|
| 2026.05.28 | ₩13,837 | ₩15,746 | ₩13,784 | ₩15,719 | +13.60% | 56.2만 |
|---|
| 2026.05.27 | ₩12,890 | ₩14,171 | ₩12,890 | ₩13,552 | +5.13% | 25.3만 |
|---|
| 2026.05.26 | ₩12,837 | ₩13,157 | ₩12,516 | ₩13,134 | +2.32% | 13.7만 |
|---|
| 2026.05.22 | ₩13,437 | ₩13,864 | ₩12,670 | ₩12,711 | -5.40% | 18.4만 |
|---|
| 2026.05.21 | ₩12,930 | ₩13,520 | ₩12,363 | ₩13,130 | +1.55% | 16.3만 |
|---|
| 2026.05.20 | ₩12,009 | ₩13,210 | ₩11,796 | ₩13,210 | +10.00% | 23.7만 |
|---|
| 2026.05.19 | ₩12,677 | ₩13,117 | ₩12,176 | ₩12,236 | -3.47% | 37.3만 |
|---|
| 2026.05.18 | ₩11,876 | ₩12,783 | ₩11,809 | ₩12,556 | +5.73% | 25.7만 |
|---|
| 2026.05.15 | ₩11,422 | ₩12,330 | ₩11,102 | ₩12,076 | +5.72% | 41.5만 |
|---|
| 2026.05.14 | ₩11,009 | ₩11,502 | ₩10,619 | ₩11,436 | +3.88% | 46.7만 |
|---|
| 2026.05.13 | ₩11,742 | ₩11,742 | ₩10,742 | ₩10,969 | -6.59% | 58.4만 |
|---|
| 2026.05.12 | ₩12,730 | ₩12,850 | ₩11,742 | ₩12,049 | -5.35% | 60.3만 |
|---|
| 2026.05.11 | ₩14,064 | ₩14,224 | ₩12,663 | ₩12,690 | -9.77% | 82.6만 |
|---|
| 2026.05.08 | ₩14,852 | ₩14,865 | ₩13,998 | ₩14,865 | +0.09% | 41.7만 |
|---|
| 2026.05.07 | ₩13,984 | ₩15,212 | ₩13,931 | ₩15,145 | +8.30% | 80.5만 |
|---|
| 2026.05.06 | ₩14,505 | ₩14,678 | ₩13,317 | ₩13,564 | -6.49% | 86.7만 |
|---|
| 2026.05.05 | ₩16,920 | ₩17,798 | ₩13,544 | ₩14,144 | -16.40% | 172.3만 |
|---|
| 2026.05.04 | ₩20,069 | ₩21,163 | ₩19,895 | ₩20,629 | +2.79% | 24.7만 |
|---|
| 2026.05.01 | ₩19,495 | ₩20,709 | ₩19,442 | ₩20,640 | +5.87% | 9.5만 |
|---|
| 2026.04.30 | ₩18,534 | ₩18,961 | ₩17,800 | ₩18,601 | +0.36% | 5만 |
|---|
| 2026.04.29 | ₩18,681 | ₩18,828 | ₩18,177 | ₩18,668 | -0.07% | 6.1만 |
|---|
| 2026.04.28 | ₩19,428 | ₩20,496 | ₩18,908 | ₩18,941 | -2.51% | 4.3만 |
|---|
| 2026.04.27 | ₩19,522 | ₩20,216 | ₩19,348 | ₩19,633 | +0.57% | 4.5만 |
|---|
| 2026.04.24 | ₩19,815 | ₩20,309 | ₩18,948 | ₩20,122 | +1.55% | 7.5만 |
|---|
| 2026.04.23 | ₩21,443 | ₩21,457 | ₩18,908 | ₩19,709 | -8.09% | 13.2만 |
|---|
| 2026.04.22 | ₩22,871 | ₩22,871 | ₩22,097 | ₩22,324 | -2.39% | 6.7만 |
|---|
| 2026.04.21 | ₩23,645 | ₩24,145 | ₩21,912 | ₩22,070 | -6.66% | 14.5만 |
|---|
| 2026.04.20 | ₩21,737 | ₩23,458 | ₩21,537 | ₩23,445 | +7.86% | 8만 |
|---|
| 2026.04.17 | ₩21,790 | ₩22,791 | ₩21,764 | ₩22,124 | +1.53% | 10.8만 |
|---|
| 2026.04.16 | ₩21,684 | ₩21,924 | ₩20,431 | ₩20,776 | -4.18% | 7.2만 |
|---|
| 2026.04.15 | ₩18,241 | ₩20,962 | ₩18,187 | ₩20,923 | +14.70% | 13.7만 |
|---|
| 2026.04.14 | ₩17,841 | ₩18,308 | ₩17,347 | ₩17,898 | +0.32% | 18.7만 |
|---|
| 2026.04.13 | ₩15,625 | ₩17,213 | ₩15,625 | ₩17,103 | +9.45% | 13.7만 |
|---|
| 2026.04.10 | ₩16,640 | ₩16,666 | ₩15,439 | ₩15,980 | -3.96% | 12.2만 |
|---|
| 2026.04.09 | ₩18,988 | ₩18,988 | ₩16,333 | ₩16,399 | -13.63% | 12.6만 |
|---|
| 2026.04.08 | ₩20,403 | ₩20,709 | ₩18,669 | ₩18,812 | -7.80% | 7.9만 |
|---|
| 2026.04.07 | ₩18,174 | ₩18,174 | ₩17,000 | ₩17,909 | -1.46% | 5.5만 |
|---|
| 2026.04.06 | ₩18,414 | ₩18,975 | ₩18,041 | ₩18,441 | +0.14% | 3.5만 |
|---|
| 2026.04.02 | ₩17,240 | ₩18,681 | ₩16,439 | ₩18,281 | +6.04% | 4.6만 |
|---|
| 2026.04.01 | ₩18,961 | ₩18,961 | ₩17,760 | ₩18,428 | -2.81% | 3.1만 |
|---|
| 2026.03.31 | ₩17,067 | ₩18,601 | ₩16,279 | ₩18,412 | +7.88% | 8만 |
|---|
| 2026.03.30 | ₩16,733 | ₩17,240 | ₩16,106 | ₩16,413 | -1.91% | 7.6만 |
|---|
| 2026.03.27 | ₩16,973 | ₩17,333 | ₩15,999 | ₩16,422 | -3.25% | 10.6만 |
|---|
| 2026.03.26 | ₩17,694 | ₩19,155 | ₩17,494 | ₩17,550 | -0.81% | 5.5만 |
|---|
| 2026.03.25 | ₩19,015 | ₩19,268 | ₩17,667 | ₩18,468 | -2.88% | 6.2만 |
|---|
| 2026.03.24 | ₩18,709 | ₩18,709 | ₩17,440 | ₩17,774 | -5.00% | 8.2만 |
|---|
| 2026.03.23 | ₩18,748 | ₩20,002 | ₩18,614 | ₩19,545 | +4.25% | 6.5만 |
|---|
| 2026.03.20 | ₩19,855 | ₩19,855 | ₩17,827 | ₩18,122 | -8.73% | 6.1만 |
|---|
| 2026.03.19 | ₩20,122 | ₩20,749 | ₩19,428 | ₩20,021 | -0.50% | 8.7만 |
|---|
| 2026.03.18 | ₩21,724 | ₩22,177 | ₩20,469 | ₩20,472 | -5.76% | 9만 |
|---|
| 2026.03.17 | ₩21,750 | ₩23,644 | ₩21,750 | ₩21,892 | +0.65% | 8.9만 |
|---|
| 2026.03.16 | ₩21,230 | ₩21,784 | ₩20,923 | ₩21,466 | +1.11% | 5.7만 |
|---|
| 2026.03.13 | ₩21,323 | ₩22,204 | ₩19,727 | ₩20,262 | -4.97% | 4.8만 |
|---|
| 2026.03.12 | ₩21,910 | ₩23,085 | ₩21,257 | ₩21,371 | -2.46% | 4.3만 |
|---|
| 2026.03.11 | ₩23,151 | ₩24,248 | ₩21,590 | ₩22,583 | -2.46% | 8.3만 |
|---|
| 2026.03.10 | ₩24,125 | ₩24,205 | ₩22,164 | ₩22,564 | -6.47% | 11만 |
|---|
| 2026.03.09 | ₩22,030 | ₩24,392 | ₩22,030 | ₩24,055 | +9.19% | 12.3만 |
|---|
| 2026.03.06 | ₩23,071 | ₩24,566 | ₩22,184 | ₩22,912 | -0.69% | 13.2만 |
|---|
| 2026.03.05 | ₩22,538 | ₩24,939 | ₩22,424 | ₩24,527 | +8.83% | 21.1만 |
|---|
| 2026.03.04 | ₩20,481 | ₩23,018 | ₩20,349 | ₩22,763 | +11.14% | 18.4만 |
|---|
| 2026.03.03 | ₩17,907 | ₩20,229 | ₩17,167 | ₩20,213 | +12.88% | 23.1만 |
|---|
| 2026.03.02 | ₩18,334 | ₩19,675 | ₩17,734 | ₩19,410 | +5.87% | 12만 |
|---|
| 2026.02.27 | ₩20,523 | ₩20,856 | ₩19,163 | ₩19,802 | -3.51% | 12.4만 |
|---|
| 2026.02.26 | ₩20,096 | ₩21,684 | ₩19,989 | ₩21,642 | +7.70% | 10.6만 |
|---|
| 2026.02.25 | ₩19,108 | ₩20,870 | ₩18,988 | ₩19,829 | +3.77% | 12.6만 |
|---|
| 2026.02.24 | ₩18,681 | ₩19,789 | ₩18,428 | ₩18,748 | +0.36% | 13.1만 |
|---|
| 2026.02.23 | ₩21,096 | ₩21,230 | ₩18,406 | ₩18,895 | -10.44% | 16.3만 |
|---|
| 2026.02.20 | ₩20,589 | ₩23,565 | ₩20,216 | ₩22,017 | +6.93% | 20.5만 |
|---|
| 2026.02.19 | ₩19,956 | ₩21,430 | ₩19,829 | ₩21,203 | +6.25% | 13.3만 |
|---|
| 2026.02.18 | ₩17,654 | ₩21,402 | ₩17,654 | ₩20,469 | +15.95% | 18.1만 |
|---|
| 2026.02.17 | ₩17,614 | ₩18,801 | ₩17,120 | ₩17,921 | +1.74% | 15.2만 |
|---|
| 2026.02.13 | ₩16,920 | ₩17,800 | ₩16,199 | ₩17,667 | +4.42% | 19.5만 |
|---|
| 2026.02.12 | ₩20,282 | ₩20,282 | ₩15,145 | ₩17,080 | -15.79% | 54만 |
|---|
| 2026.02.11 | ₩26,941 | ₩26,941 | ₩16,573 | ₩19,802 | -26.50% | 119.5만 |
|---|
| 2026.02.10 | ₩21,510 | ₩23,299 | ₩21,337 | ₩22,898 | +6.45% | 34만 |
|---|
| 2026.02.09 | ₩17,867 | ₩20,322 | ₩17,534 | ₩19,858 | +11.14% | 13.3만 |
|---|
| 2026.02.06 | ₩17,947 | ₩18,681 | ₩17,147 | ₩17,830 | -0.65% | 9.6만 |
|---|
| 2026.02.05 | ₩17,787 | ₩18,695 | ₩16,946 | ₩17,555 | -1.31% | 16.7만 |
|---|
| 2026.02.04 | ₩19,122 | ₩19,122 | ₩17,120 | ₩18,481 | -3.35% | 14만 |
|---|
| 2026.02.03 | ₩24,819 | ₩24,819 | ₩19,655 | ₩20,336 | -18.06% | 12.8만 |
|---|
| 2026.02.02 | ₩26,087 | ₩26,767 | ₩24,566 | ₩25,297 | -3.03% | 5.4만 |
|---|
| 2026.01.30 | ₩28,582 | ₩28,916 | ₩24,731 | ₩24,859 | -13.03% | 13.7만 |
|---|
| 2026.01.29 | ₩29,369 | ₩30,330 | ₩27,730 | ₩30,123 | +2.57% | 4.6만 |
|---|
| 2026.01.28 | ₩28,596 | ₩29,263 | ₩27,755 | ₩28,222 | -1.31% | 4.1만 |
|---|
| 2026.01.27 | ₩27,475 | ₩27,862 | ₩26,807 | ₩27,633 | +0.58% | 2만 |
|---|
| 2026.01.26 | ₩27,541 | ₩27,874 | ₩27,034 | ₩27,128 | -1.50% | 2만 |
|---|
| 2026.01.23 | ₩27,515 | ₩28,529 | ₩26,687 | ₩27,875 | +1.31% | 3.2만 |
|---|
| 2026.01.22 | ₩29,543 | ₩29,890 | ₩27,661 | ₩27,736 | -6.12% | 3.9만 |
|---|
| 2026.01.21 | ₩30,791 | ₩31,077 | ₩27,862 | ₩28,182 | -8.47% | 5.1만 |
|---|
| 2026.01.20 | ₩33,800 | ₩33,800 | ₩30,584 | ₩30,660 | -9.29% | 5.5만 |
|---|
| 2026.01.16 | ₩36,695 | ₩37,109 | ₩35,888 | ₩35,888 | -2.20% | 1.5만 |
|---|
| 2026.01.15 | ₩38,016 | ₩38,363 | ₩36,842 | ₩36,885 | -2.98% | 2.6만 |
|---|
| 2026.01.14 | ₩40,698 | ₩40,698 | ₩34,987 | ₩36,705 | -9.81% | 5.4만 |
|---|
| 2026.01.13 | ₩42,086 | ₩43,167 | ₩40,712 | ₩41,650 | -1.04% | 8.4천 |
|---|
| 2026.01.12 | ₩39,711 | ₩42,211 | ₩38,751 | ₩41,986 | +5.73% | 1.9만 |
|---|
| 2026.01.09 | ₩41,926 | ₩42,346 | ₩39,624 | ₩40,218 | -4.07% | 2.6만 |
|---|
| 2026.01.08 | ₩41,285 | ₩42,290 | ₩39,964 | ₩42,290 | +2.43% | 6.6천 |
|---|
| 2026.01.07 | ₩41,192 | ₩42,773 | ₩40,646 | ₩41,458 | +0.64% | 1.1만 |
|---|
| 2026.01.06 | ₩40,685 | ₩42,793 | ₩38,857 | ₩42,438 | +4.31% | 1.9만 |
|---|
| 2026.01.05 | ₩38,430 | ₩41,414 | ₩38,356 | ₩41,263 | +7.37% | 1.8만 |
|---|
| 2026.01.02 | ₩39,657 | ₩40,285 | ₩36,123 | ₩37,015 | -6.66% | 2.1만 |
|---|
| 2025.12.31 | ₩39,858 | ₩39,858 | ₩38,925 | ₩38,925 | -2.34% | 7.1천 |
|---|
| 2025.12.30 | ₩41,065 | ₩41,833 | ₩40,205 | ₩40,205 | -2.10% | 2.4만 |
|---|
| 2025.12.29 | ₩43,207 | ₩43,207 | ₩42,085 | ₩42,406 | -1.85% | 7.6천 |
|---|
| 2025.12.26 | ₩42,753 | ₩43,807 | ₩42,753 | ₩43,807 | +2.47% | 5.3천 |
|---|
| 2025.12.24 | ₩43,340 | ₩43,380 | ₩43,113 | ₩43,340 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩43,020 | ₩43,380 | ₩42,233 | ₩43,380 | +0.84% | 1.7만 |
|---|
| 2025.12.22 | ₩45,702 | ₩45,702 | ₩43,678 | ₩43,678 | -4.43% | 1.2만 |
|---|
| 2025.12.19 | ₩42,566 | ₩44,354 | ₩42,566 | ₩43,606 | +2.44% | 3만 |
|---|
| 2025.12.18 | ₩42,006 | ₩45,235 | ₩41,566 | ₩42,235 | +0.55% | 4만 |
|---|
| 2025.12.17 | ₩42,259 | ₩44,032 | ₩39,722 | ₩39,804 | -5.81% | 3.9만 |
|---|
| 2025.12.16 | ₩37,362 | ₩40,538 | ₩36,935 | ₩40,537 | +8.50% | 1.3만 |
|---|
| 2025.12.15 | ₩42,153 | ₩43,140 | ₩38,777 | ₩38,906 | -7.70% | 2.9만 |
|---|
| 2025.12.12 | ₩40,031 | ₩41,032 | ₩38,697 | ₩41,027 | +2.49% | 3만 |
|---|
| 2025.12.11 | ₩42,353 | ₩42,500 | ₩40,278 | ₩41,360 | -2.34% | 2.2만 |
|---|
| 2025.12.10 | ₩37,749 | ₩43,340 | ₩37,425 | ₩43,292 | +14.68% | 5.7만 |
|---|
| 2025.12.09 | ₩44,768 | ₩47,197 | ₩44,768 | ₩45,905 | +2.54% | 1.5만 |
|---|
| 2025.12.08 | ₩47,277 | ₩47,277 | ₩43,927 | ₩44,955 | -4.91% | 1.9만 |
|---|
| 2025.12.05 | ₩47,153 | ₩47,624 | ₩45,449 | ₩46,465 | -1.46% | 1.8만 |
|---|
| 2025.12.04 | ₩46,076 | ₩47,765 | ₩45,035 | ₩47,275 | +2.60% | 2만 |
|---|
| 2025.12.03 | ₩43,447 | ₩46,564 | ₩43,314 | ₩45,980 | +5.83% | 1.6만 |
|---|
| 2025.12.02 | ₩42,380 | ₩45,142 | ₩41,995 | ₩44,154 | +4.19% | 2.7만 |
|---|
| 2025.12.01 | ₩42,620 | ₩43,727 | ₩40,071 | ₩40,111 | -5.89% | 3.8만 |
|---|
| 2025.11.28 | ₩46,676 | ₩46,676 | ₩45,475 | ₩45,505 | -2.51% | 6.9천 |
|---|
| 2025.11.26 | ₩45,289 | ₩46,656 | ₩45,289 | ₩46,089 | +1.77% | 2.1만 |
|---|
| 2025.11.25 | ₩43,594 | ₩45,102 | ₩41,779 | ₩44,982 | +3.18% | 2.4만 |
|---|
| 2025.11.24 | ₩40,258 | ₩44,098 | ₩39,471 | ₩43,793 | +8.78% | 2.9만 |
|---|
| 2025.11.21 | ₩38,483 | ₩40,752 | ₩36,949 | ₩39,776 | +3.36% | 4.2만 |
|---|
| 2025.11.20 | ₩43,260 | ₩43,260 | ₩37,963 | ₩38,016 | -12.12% | 4.4만 |
|---|
| 2025.11.19 | ₩36,562 | ₩39,284 | ₩36,295 | ₩38,830 | +6.20% | 2.8만 |
|---|
| 2025.11.18 | ₩34,787 | ₩36,709 | ₩33,893 | ₩35,961 | +3.38% | 2.9만 |
|---|
| 2025.11.17 | ₩37,629 | ₩38,563 | ₩35,174 | ₩35,801 | -4.86% | 4.3만 |
|---|
| 2025.11.14 | ₩36,522 | ₩39,991 | ₩36,508 | ₩38,972 | +6.71% | 2.6만 |
|---|
| 2025.11.13 | ₩44,008 | ₩44,008 | ₩38,036 | ₩39,549 | -10.13% | 3.9만 |
|---|
| 2025.11.12 | ₩47,343 | ₩47,343 | ₩45,146 | ₩45,235 | -4.45% | 2.3만 |
|---|
| 2025.11.11 | ₩45,409 | ₩47,023 | ₩44,928 | ₩46,473 | +2.34% | 1.6만 |
|---|
| 2025.11.10 | ₩45,369 | ₩46,866 | ₩45,102 | ₩46,562 | +2.63% | 11.9만 |
|---|
| 2025.11.07 | ₩43,327 | ₩43,701 | ₩39,991 | ₩42,903 | -0.98% | 5.4만 |
|---|
| 2025.11.06 | ₩48,931 | ₩49,091 | ₩44,955 | ₩45,050 | -7.93% | 4.4만 |
|---|
| 2025.11.05 | ₩47,010 | ₩51,400 | ₩44,288 | ₩49,172 | +4.60% | 5.1만 |
|---|
| 2025.11.04 | ₩49,599 | ₩56,537 | ₩47,917 | ₩48,037 | -3.15% | 13.8만 |
|---|
| 2025.11.03 | ₩57,872 | ₩59,393 | ₩54,015 | ₩55,763 | -3.64% | 12.4만 |
|---|
| 2025.10.31 | ₩59,419 | ₩59,840 | ₩55,243 | ₩56,525 | -4.87% | 13.9만 |
|---|
| 2025.10.30 | ₩58,539 | ₩59,166 | ₩55,990 | ₩56,341 | -3.75% | 4.1만 |
|---|
| 2025.10.29 | ₩60,487 | ₩61,957 | ₩58,352 | ₩59,975 | -0.85% | 4.8만 |
|---|
| 2025.10.28 | ₩56,657 | ₩60,374 | ₩56,230 | ₩60,024 | +5.94% | 4.2만 |
|---|
| 2025.10.27 | ₩57,371 | ₩58,399 | ₩55,923 | ₩57,445 | +0.13% | 7만 |
|---|
| 2025.10.24 | ₩53,562 | ₩57,111 | ₩53,562 | ₩56,076 | +4.69% | 7.3만 |
|---|
| 2025.10.23 | ₩49,879 | ₩52,654 | ₩49,438 | ₩52,366 | +4.99% | 9만 |
|---|
| 2025.10.22 | ₩49,639 | ₩50,159 | ₩47,877 | ₩49,433 | -0.41% | 4.1만 |
|---|
| 2025.10.21 | ₩50,653 | ₩51,214 | ₩49,051 | ₩49,863 | -1.56% | 7.5만 |
|---|
| 2025.10.20 | ₩47,824 | ₩51,240 | ₩47,824 | ₩51,116 | +6.88% | 6.8만 |
|---|
| 2025.10.17 | ₩46,049 | ₩47,383 | ₩45,144 | ₩47,022 | +2.11% | 2.3만 |
|---|
| 2025.10.16 | ₩48,918 | ₩50,853 | ₩46,022 | ₩46,423 | -5.10% | 6.9만 |
|---|
| 2025.10.15 | ₩45,569 | ₩47,370 | ₩45,075 | ₩46,097 | +1.16% | 3.6만 |
|---|
| 2025.10.14 | ₩41,646 | ₩45,048 | ₩39,724 | ₩44,204 | +6.14% | 4.5만 |
|---|
| 2025.10.13 | ₩45,155 | ₩46,129 | ₩43,378 | ₩44,583 | -1.27% | 4.6만 |
|---|
| 2025.10.10 | ₩51,827 | ₩52,040 | ₩43,020 | ₩43,126 | -16.79% | 9.6만 |
|---|