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 | ₩27,939 | ₩29,288 | ₩27,524 | ₩29,288 | +4.83% | 6.5만 |
| 2026.10.08 | ₩27,364 | ₩28,213 | ₩27,124 | ₩27,202 | -0.59% | 5.4만 |
| 2026.10.07 | ₩26,496 | ₩27,979 | ₩26,309 | ₩27,697 | +4.53% | 3.2만 |
| 2026.10.06 | ₩27,698 | ₩27,738 | ₩26,896 | ₩27,231 | -1.69% | 10.8만 |
| 2026.10.05 | ₩23,770 | ₩26,522 | ₩23,543 | ₩25,790 | +8.50% | 10.5만 |
| 2026.10.02 | ₩22,982 | ₩23,596 | ₩22,848 | ₩23,141 | +0.69% | 5.5만 |
| 2026.10.01 | ₩22,955 | ₩23,476 | ₩22,193 | ₩22,420 | -2.33% | 6.8만 |
| 2026.09.30 | ₩22,447 | ₩23,182 | ₩22,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,265 |
| -0.81% |
| 4.3만 |
| 2026.09.29 | ₩21,004 | ₩22,514 | ₩20,657 | ₩22,191 | +5.65% | 9.5만 |
|---|
| 2026.09.28 | ₩19,401 | ₩20,971 | ₩18,866 | ₩20,971 | +8.09% | 17.3만 |
|---|
| 2026.09.25 | ₩20,897 | ₩20,897 | ₩20,136 | ₩20,488 | -1.96% | 10.2만 |
|---|
| 2026.09.24 | ₩19,949 | ₩21,525 | ₩19,949 | ₩21,418 | +7.37% | 9.2만 |
|---|
| 2026.09.23 | ₩21,792 | ₩23,209 | ₩18,615 | ₩20,543 | -5.73% | 26.3만 |
|---|
| 2026.09.22 | ₩21,245 | ₩22,875 | ₩21,245 | ₩22,220 | +4.59% | 50만 |
|---|
| 2026.09.21 | ₩17,022 | ₩19,508 | ₩16,475 | ₩19,480 | +14.43% | 33.6만 |
|---|
| 2026.09.18 | ₩16,889 | ₩17,116 | ₩16,556 | ₩16,996 | +0.63% | 5만 |
|---|
| 2026.09.17 | ₩17,437 | ₩17,570 | ₩16,795 | ₩17,064 | -2.14% | 8.4만 |
|---|
| 2026.09.16 | ₩17,216 | ₩18,131 | ₩17,156 | ₩17,385 | +0.98% | 2.9만 |
|---|
| 2026.09.15 | ₩18,065 | ₩18,198 | ₩17,356 | ₩17,383 | -3.77% | 6.6만 |
|---|
| 2026.09.14 | ₩17,103 | ₩18,733 | ₩17,103 | ₩18,544 | +8.43% | 32만 |
|---|
| 2026.09.11 | ₩17,650 | ₩17,971 | ₩17,129 | ₩17,196 | -2.57% | 18.7만 |
|---|
| 2026.09.10 | ₩16,154 | ₩17,248 | ₩16,034 | ₩16,595 | +2.73% | 8.9만 |
|---|
| 2026.09.09 | ₩19,748 | ₩19,748 | ₩16,488 | ₩16,688 | -15.49% | 57만 |
|---|
| 2026.09.08 | ₩20,924 | ₩20,924 | ₩18,312 | ₩18,719 | -10.54% | 34.7만 |
|---|
| 2026.09.04 | ₩22,140 | ₩23,356 | ₩22,046 | ₩22,113 | -0.12% | 3.1만 |
|---|
| 2026.09.03 | ₩21,672 | ₩22,407 | ₩21,275 | ₩22,328 | +3.03% | 3.8만 |
|---|
| 2026.09.02 | ₩20,443 | ₩21,151 | ₩20,430 | ₩21,151 | +3.46% | 2.6만 |
|---|
| 2026.09.01 | ₩21,779 | ₩22,020 | ₩20,376 | ₩20,603 | -5.40% | 4.8만 |
|---|
| 2026.08.31 | ₩24,051 | ₩24,084 | ₩22,126 | ₩22,928 | -4.67% | 11.8만 |
|---|
| 2026.08.28 | ₩25,387 | ₩25,854 | ₩24,546 | ₩24,649 | -2.91% | 5.1만 |
|---|
| 2026.08.27 | ₩23,783 | ₩25,574 | ₩23,783 | ₩25,106 | +5.56% | 9.4만 |
|---|
| 2026.08.26 | ₩24,425 | ₩24,745 | ₩23,850 | ₩23,850 | -2.35% | 3.5만 |
|---|
| 2026.08.25 | ₩23,917 | ₩25,253 | ₩23,917 | ₩25,119 | +5.03% | 9.8만 |
|---|
| 2026.08.24 | ₩23,249 | ₩24,318 | ₩23,048 | ₩23,814 | +2.43% | 3.5만 |
|---|
| 2026.08.21 | ₩23,115 | ₩23,676 | ₩22,487 | ₩23,599 | +2.09% | 2.9만 |
|---|
| 2026.08.20 | ₩22,761 | ₩23,316 | ₩22,200 | ₩22,942 | +0.79% | 1.8만 |
|---|
| 2026.08.19 | ₩22,795 | ₩23,770 | ₩22,527 | ₩22,768 | -0.12% | 3.4만 |
|---|
| 2026.08.18 | ₩23,476 | ₩24,010 | ₩22,716 | ₩22,805 | -2.86% | 3.5만 |
|---|
| 2026.08.17 | ₩24,612 | ₩24,805 | ₩23,342 | ₩23,489 | -4.56% | 7.1만 |
|---|
| 2026.08.14 | ₩26,716 | ₩26,736 | ₩24,986 | ₩25,241 | -5.52% | 5.8만 |
|---|
| 2026.08.13 | ₩24,866 | ₩26,816 | ₩24,518 | ₩26,779 | +7.69% | 16.5만 |
|---|
| 2026.08.12 | ₩24,438 | ₩24,812 | ₩23,623 | ₩24,173 | -1.08% | 5.1만 |
|---|
| 2026.08.11 | ₩25,527 | ₩25,587 | ₩24,645 | ₩24,866 | -2.59% | 7.2만 |
|---|
| 2026.08.10 | ₩24,064 | ₩25,854 | ₩23,917 | ₩25,721 | +6.89% | 11.4만 |
|---|
| 2026.08.07 | ₩23,382 | ₩24,972 | ₩22,901 | ₩24,572 | +5.09% | 18.8만 |
|---|
| 2026.08.06 | ₩22,046 | ₩23,516 | ₩21,672 | ₩23,262 | +5.52% | 16.7만 |
|---|
| 2026.08.05 | ₩23,917 | ₩24,919 | ₩21,913 | ₩22,332 | -6.63% | 165.4만 |
|---|
| 2026.08.04 | ₩15,432 | ₩16,702 | ₩15,419 | ₩16,702 | +8.23% | 28.2만 |
|---|
| 2026.08.03 | ₩16,007 | ₩16,247 | ₩14,991 | ₩15,057 | -5.93% | 12.4만 |
|---|
| 2026.07.31 | ₩16,167 | ₩16,328 | ₩14,632 | ₩15,058 | -6.86% | 5.8만 |
|---|
| 2026.07.30 | ₩17,704 | ₩17,704 | ₩16,501 | ₩16,563 | -6.45% | 6.8만 |
|---|
| 2026.07.29 | ₩18,198 | ₩19,762 | ₩18,198 | ₩18,492 | +1.62% | 4.6만 |
|---|
| 2026.07.28 | ₩18,345 | ₩19,775 | ₩18,212 | ₩18,808 | +2.52% | 11.5만 |
|---|
| 2026.07.27 | ₩15,686 | ₩17,817 | ₩15,660 | ₩17,817 | +13.59% | 10.3만 |
|---|
| 2026.07.24 | ₩14,242 | ₩14,657 | ₩14,029 | ₩14,501 | +1.82% | 5.8만 |
|---|
| 2026.07.23 | ₩15,392 | ₩15,392 | ₩13,829 | ₩14,100 | -8.39% | 7만 |
|---|
| 2026.07.22 | ₩16,969 | ₩17,049 | ₩15,299 | ₩15,829 | -6.72% | 6.3만 |
|---|
| 2026.07.21 | ₩16,428 | ₩17,381 | ₩16,034 | ₩17,036 | +3.70% | 6.9만 |
|---|
| 2026.07.20 | ₩17,450 | ₩18,479 | ₩17,169 | ₩17,498 | +0.28% | 9.3만 |
|---|
| 2026.07.17 | ₩17,276 | ₩17,403 | ₩16,662 | ₩17,236 | -0.23% | 4.7만 |
|---|
| 2026.07.16 | ₩17,664 | ₩18,439 | ₩16,835 | ₩17,648 | -0.09% | 8.8만 |
|---|
| 2026.07.15 | ₩18,172 | ₩18,238 | ₩16,648 | ₩17,227 | -5.20% | 5.7만 |
|---|
| 2026.07.14 | ₩16,755 | ₩17,918 | ₩16,424 | ₩17,904 | +6.86% | 9.8만 |
|---|
| 2026.07.13 | ₩17,664 | ₩18,105 | ₩16,782 | ₩17,637 | -0.15% | 6.1만 |
|---|
| 2026.07.10 | ₩18,065 | ₩19,254 | ₩17,009 | ₩17,022 | -5.77% | 12.1만 |
|---|
| 2026.07.09 | ₩15,446 | ₩17,196 | ₩15,446 | ₩17,156 | +11.07% | 6.9만 |
|---|
| 2026.07.08 | ₩16,662 | ₩16,662 | ₩15,045 | ₩16,135 | -3.16% | 9.6만 |
|---|
| 2026.07.07 | ₩17,123 | ₩17,891 | ₩16,755 | ₩16,889 | -1.37% | 8.7만 |
|---|
| 2026.07.06 | ₩15,954 | ₩16,715 | ₩15,232 | ₩16,390 | +2.74% | 8.9만 |
|---|
| 2026.07.02 | ₩16,194 | ₩16,702 | ₩15,900 | ₩16,234 | +0.25% | 8만 |
|---|
| 2026.07.01 | ₩16,074 | ₩17,370 | ₩15,954 | ₩16,806 | +4.56% | 24.6만 |
|---|
| 2026.06.30 | ₩14,390 | ₩15,335 | ₩14,390 | ₩14,901 | +3.55% | 10.1만 |
|---|
| 2026.06.29 | ₩16,154 | ₩16,555 | ₩14,871 | ₩14,871 | -7.94% | 13.9만 |
|---|
| 2026.06.26 | ₩14,591 | ₩15,853 | ₩14,497 | ₩15,640 | +7.19% | 13.8만 |
|---|
| 2026.06.25 | ₩14,885 | ₩15,245 | ₩14,234 | ₩14,234 | -4.37% | 4.2만 |
|---|
| 2026.06.24 | ₩13,268 | ₩14,991 | ₩13,268 | ₩14,966 | +12.80% | 27만 |
|---|
| 2026.06.23 | ₩13,335 | ₩13,897 | ₩13,201 | ₩13,357 | +0.17% | 5.7만 |
|---|
| 2026.06.22 | ₩13,201 | ₩14,297 | ₩13,148 | ₩13,495 | +2.23% | 5.3만 |
|---|
| 2026.06.18 | ₩13,522 | ₩13,929 | ₩13,081 | ₩13,723 | +1.49% | 10.5만 |
|---|
| 2026.06.17 | ₩14,604 | ₩15,072 | ₩13,495 | ₩13,524 | -7.39% | 9.4만 |
|---|
| 2026.06.16 | ₩14,684 | ₩15,232 | ₩14,617 | ₩14,906 | +1.51% | 10만 |
|---|
| 2026.06.15 | ₩14,337 | ₩15,426 | ₩14,283 | ₩14,687 | +2.44% | 11.7만 |
|---|
| 2026.06.12 | ₩14,283 | ₩14,345 | ₩13,395 | ₩13,657 | -4.39% | 18.3만 |
|---|
| 2026.06.11 | ₩13,361 | ₩14,230 | ₩12,687 | ₩14,227 | +6.48% | 10.6만 |
|---|
| 2026.06.10 | ₩13,749 | ₩14,190 | ₩13,255 | ₩13,695 | -0.39% | 10.8만 |
|---|
| 2026.06.09 | ₩14,230 | ₩15,940 | ₩13,435 | ₩14,275 | +0.32% | 28.4만 |
|---|
| 2026.06.08 | ₩14,818 | ₩15,319 | ₩14,311 | ₩14,374 | -2.99% | 17.8만 |
|---|
| 2026.06.05 | ₩15,366 | ₩15,686 | ₩13,709 | ₩14,029 | -8.70% | 18.3만 |
|---|
| 2026.06.04 | ₩15,646 | ₩16,288 | ₩15,399 | ₩15,860 | +1.37% | 18만 |
|---|
| 2026.06.03 | ₩15,619 | ₩15,633 | ₩14,898 | ₩15,024 | -3.82% | 19.9만 |
|---|
| 2026.06.02 | ₩17,290 | ₩17,330 | ₩15,713 | ₩16,155 | -6.56% | 50만 |
|---|
| 2026.06.01 | ₩17,316 | ₩18,339 | ₩16,889 | ₩18,252 | +5.40% | 56만 |
|---|
| 2026.05.29 | ₩15,860 | ₩17,002 | ₩15,272 | ₩16,755 | +5.64% | 72.3만 |
|---|
| 2026.05.28 | ₩13,856 | ₩15,766 | ₩13,802 | ₩15,740 | +13.60% | 56.2만 |
|---|
| 2026.05.27 | ₩12,907 | ₩14,190 | ₩12,907 | ₩13,570 | +5.13% | 25.3만 |
|---|
| 2026.05.26 | ₩12,854 | ₩13,174 | ₩12,533 | ₩13,152 | +2.32% | 13.7만 |
|---|
| 2026.05.22 | ₩13,455 | ₩13,882 | ₩12,687 | ₩12,728 | -5.40% | 18.4만 |
|---|
| 2026.05.21 | ₩12,947 | ₩13,538 | ₩12,379 | ₩13,148 | +1.55% | 16.3만 |
|---|
| 2026.05.20 | ₩12,025 | ₩13,228 | ₩11,811 | ₩13,228 | +10.00% | 23.7만 |
|---|
| 2026.05.19 | ₩12,693 | ₩13,134 | ₩12,192 | ₩12,252 | -3.47% | 37.3만 |
|---|
| 2026.05.18 | ₩11,892 | ₩12,800 | ₩11,825 | ₩12,573 | +5.73% | 25.7만 |
|---|
| 2026.05.15 | ₩11,437 | ₩12,346 | ₩11,117 | ₩12,092 | +5.72% | 41.5만 |
|---|
| 2026.05.14 | ₩11,023 | ₩11,518 | ₩10,633 | ₩11,451 | +3.88% | 46.7만 |
|---|
| 2026.05.13 | ₩11,758 | ₩11,758 | ₩10,756 | ₩10,983 | -6.59% | 58.4만 |
|---|
| 2026.05.12 | ₩12,747 | ₩12,867 | ₩11,758 | ₩12,065 | -5.35% | 60.3만 |
|---|
| 2026.05.11 | ₩14,083 | ₩14,243 | ₩12,680 | ₩12,707 | -9.77% | 82.6만 |
|---|
| 2026.05.08 | ₩14,871 | ₩14,885 | ₩14,016 | ₩14,885 | +0.09% | 41.7만 |
|---|
| 2026.05.07 | ₩14,003 | ₩15,232 | ₩13,949 | ₩15,165 | +8.30% | 80.5만 |
|---|
| 2026.05.06 | ₩14,524 | ₩14,698 | ₩13,335 | ₩13,582 | -6.49% | 86.7만 |
|---|
| 2026.05.05 | ₩16,942 | ₩17,821 | ₩13,562 | ₩14,163 | -16.40% | 172.3만 |
|---|
| 2026.05.04 | ₩20,096 | ₩21,191 | ₩19,922 | ₩20,657 | +2.79% | 24.7만 |
|---|
| 2026.05.01 | ₩19,521 | ₩20,737 | ₩19,468 | ₩20,667 | +5.87% | 9.5만 |
|---|
| 2026.04.30 | ₩18,559 | ₩18,987 | ₩17,824 | ₩18,626 | +0.36% | 5만 |
|---|
| 2026.04.29 | ₩18,706 | ₩18,853 | ₩18,201 | ₩18,693 | -0.07% | 6.1만 |
|---|
| 2026.04.28 | ₩19,454 | ₩20,523 | ₩18,933 | ₩18,967 | -2.51% | 4.3만 |
|---|
| 2026.04.27 | ₩19,548 | ₩20,243 | ₩19,374 | ₩19,659 | +0.57% | 4.5만 |
|---|
| 2026.04.24 | ₩19,842 | ₩20,336 | ₩18,973 | ₩20,149 | +1.55% | 7.5만 |
|---|
| 2026.04.23 | ₩21,472 | ₩21,485 | ₩18,933 | ₩19,735 | -8.09% | 13.2만 |
|---|
| 2026.04.22 | ₩22,901 | ₩22,901 | ₩22,126 | ₩22,354 | -2.39% | 6.7만 |
|---|
| 2026.04.21 | ₩23,676 | ₩24,177 | ₩21,941 | ₩22,100 | -6.66% | 14.5만 |
|---|
| 2026.04.20 | ₩21,766 | ₩23,489 | ₩21,565 | ₩23,476 | +7.86% | 8만 |
|---|
| 2026.04.17 | ₩21,819 | ₩22,821 | ₩21,792 | ₩22,153 | +1.53% | 10.8만 |
|---|
| 2026.04.16 | ₩21,712 | ₩21,953 | ₩20,458 | ₩20,804 | -4.18% | 7.2만 |
|---|
| 2026.04.15 | ₩18,265 | ₩20,989 | ₩18,212 | ₩20,951 | +14.70% | 13.7만 |
|---|
| 2026.04.14 | ₩17,864 | ₩18,332 | ₩17,370 | ₩17,922 | +0.32% | 18.7만 |
|---|
| 2026.04.13 | ₩15,646 | ₩17,236 | ₩15,646 | ₩17,125 | +9.45% | 13.7만 |
|---|
| 2026.04.10 | ₩16,662 | ₩16,688 | ₩15,459 | ₩16,002 | -3.96% | 12.2만 |
|---|
| 2026.04.09 | ₩19,013 | ₩19,013 | ₩16,354 | ₩16,421 | -13.63% | 12.6만 |
|---|
| 2026.04.08 | ₩20,430 | ₩20,737 | ₩18,694 | ₩18,837 | -7.80% | 7.9만 |
|---|
| 2026.04.07 | ₩18,198 | ₩18,198 | ₩17,022 | ₩17,932 | -1.46% | 5.5만 |
|---|
| 2026.04.06 | ₩18,439 | ₩19,000 | ₩18,065 | ₩18,465 | +0.14% | 3.5만 |
|---|
| 2026.04.02 | ₩17,263 | ₩18,706 | ₩16,461 | ₩18,305 | +6.04% | 4.6만 |
|---|
| 2026.04.01 | ₩18,987 | ₩18,987 | ₩17,784 | ₩18,452 | -2.81% | 3.1만 |
|---|
| 2026.03.31 | ₩17,089 | ₩18,626 | ₩16,301 | ₩18,436 | +7.88% | 8만 |
|---|
| 2026.03.30 | ₩16,755 | ₩17,263 | ₩16,127 | ₩16,435 | -1.91% | 7.6만 |
|---|
| 2026.03.27 | ₩16,996 | ₩17,356 | ₩16,020 | ₩16,444 | -3.25% | 10.6만 |
|---|
| 2026.03.26 | ₩17,717 | ₩19,180 | ₩17,517 | ₩17,573 | -0.81% | 5.5만 |
|---|
| 2026.03.25 | ₩19,040 | ₩19,294 | ₩17,690 | ₩18,492 | -2.88% | 6.2만 |
|---|
| 2026.03.24 | ₩18,734 | ₩18,734 | ₩17,463 | ₩17,797 | -5.00% | 8.2만 |
|---|
| 2026.03.23 | ₩18,773 | ₩20,029 | ₩18,639 | ₩19,570 | +4.25% | 6.5만 |
|---|
| 2026.03.20 | ₩19,882 | ₩19,882 | ₩17,851 | ₩18,146 | -8.73% | 6.1만 |
|---|
| 2026.03.19 | ₩20,149 | ₩20,777 | ₩19,454 | ₩20,047 | -0.50% | 8.7만 |
|---|
| 2026.03.18 | ₩21,752 | ₩22,207 | ₩20,496 | ₩20,499 | -5.76% | 9만 |
|---|
| 2026.03.17 | ₩21,779 | ₩23,675 | ₩21,779 | ₩21,921 | +0.65% | 8.9만 |
|---|
| 2026.03.16 | ₩21,258 | ₩21,812 | ₩20,951 | ₩21,494 | +1.11% | 5.7만 |
|---|
| 2026.03.13 | ₩21,352 | ₩22,233 | ₩19,753 | ₩20,289 | -4.97% | 4.8만 |
|---|
| 2026.03.12 | ₩21,939 | ₩23,115 | ₩21,285 | ₩21,400 | -2.46% | 4.3만 |
|---|
| 2026.03.11 | ₩23,182 | ₩24,280 | ₩21,619 | ₩22,613 | -2.46% | 8.3만 |
|---|
| 2026.03.10 | ₩24,157 | ₩24,238 | ₩22,193 | ₩22,594 | -6.47% | 11만 |
|---|
| 2026.03.09 | ₩22,060 | ₩24,425 | ₩22,060 | ₩24,087 | +9.19% | 12.3만 |
|---|
| 2026.03.06 | ₩23,102 | ₩24,598 | ₩22,213 | ₩22,943 | -0.69% | 13.2만 |
|---|
| 2026.03.05 | ₩22,567 | ₩24,972 | ₩22,454 | ₩24,560 | +8.83% | 21.1만 |
|---|
| 2026.03.04 | ₩20,508 | ₩23,048 | ₩20,376 | ₩22,793 | +11.14% | 18.4만 |
|---|
| 2026.03.03 | ₩17,931 | ₩20,256 | ₩17,189 | ₩20,240 | +12.88% | 23.1만 |
|---|
| 2026.03.02 | ₩18,359 | ₩19,701 | ₩17,757 | ₩19,435 | +5.87% | 12만 |
|---|
| 2026.02.27 | ₩20,550 | ₩20,884 | ₩19,188 | ₩19,828 | -3.51% | 12.4만 |
|---|
| 2026.02.26 | ₩20,122 | ₩21,712 | ₩20,015 | ₩21,671 | +7.70% | 10.6만 |
|---|
| 2026.02.25 | ₩19,134 | ₩20,897 | ₩19,013 | ₩19,855 | +3.77% | 12.6만 |
|---|
| 2026.02.24 | ₩18,706 | ₩19,815 | ₩18,452 | ₩18,773 | +0.36% | 13.1만 |
|---|
| 2026.02.23 | ₩21,124 | ₩21,258 | ₩18,431 | ₩18,920 | -10.44% | 16.3만 |
|---|
| 2026.02.20 | ₩20,617 | ₩23,596 | ₩20,243 | ₩22,046 | +6.93% | 20.5만 |
|---|
| 2026.02.19 | ₩19,982 | ₩21,458 | ₩19,855 | ₩21,231 | +6.25% | 13.3만 |
|---|
| 2026.02.18 | ₩17,677 | ₩21,430 | ₩17,677 | ₩20,496 | +15.95% | 18.1만 |
|---|
| 2026.02.17 | ₩17,637 | ₩18,826 | ₩17,143 | ₩17,944 | +1.74% | 15.2만 |
|---|
| 2026.02.13 | ₩16,942 | ₩17,824 | ₩16,221 | ₩17,690 | +4.42% | 19.5만 |
|---|
| 2026.02.12 | ₩20,309 | ₩20,309 | ₩15,165 | ₩17,103 | -15.79% | 54만 |
|---|
| 2026.02.11 | ₩26,977 | ₩26,977 | ₩16,595 | ₩19,828 | -26.50% | 119.5만 |
|---|
| 2026.02.10 | ₩21,539 | ₩23,330 | ₩21,365 | ₩22,928 | +6.45% | 34만 |
|---|
| 2026.02.09 | ₩17,891 | ₩20,349 | ₩17,557 | ₩19,884 | +11.14% | 13.3만 |
|---|
| 2026.02.06 | ₩17,971 | ₩18,706 | ₩17,169 | ₩17,854 | -0.65% | 9.6만 |
|---|
| 2026.02.05 | ₩17,811 | ₩18,719 | ₩16,969 | ₩17,578 | -1.31% | 16.7만 |
|---|
| 2026.02.04 | ₩19,147 | ₩19,147 | ₩17,143 | ₩18,506 | -3.35% | 14만 |
|---|
| 2026.02.03 | ₩24,852 | ₩24,852 | ₩19,681 | ₩20,363 | -18.06% | 12.8만 |
|---|
| 2026.02.02 | ₩26,122 | ₩26,803 | ₩24,598 | ₩25,331 | -3.03% | 5.4만 |
|---|
| 2026.01.30 | ₩28,620 | ₩28,954 | ₩24,764 | ₩24,892 | -13.03% | 13.7만 |
|---|
| 2026.01.29 | ₩29,408 | ₩30,370 | ₩27,766 | ₩30,163 | +2.57% | 4.6만 |
|---|
| 2026.01.28 | ₩28,633 | ₩29,302 | ₩27,792 | ₩28,259 | -1.31% | 4.1만 |
|---|
| 2026.01.27 | ₩27,511 | ₩27,899 | ₩26,843 | ₩27,670 | +0.58% | 2만 |
|---|
| 2026.01.26 | ₩27,578 | ₩27,911 | ₩27,070 | ₩27,164 | -1.50% | 2만 |
|---|
| 2026.01.23 | ₩27,551 | ₩28,567 | ₩26,723 | ₩27,912 | +1.31% | 3.2만 |
|---|
| 2026.01.22 | ₩29,582 | ₩29,930 | ₩27,698 | ₩27,773 | -6.12% | 3.9만 |
|---|
| 2026.01.21 | ₩30,831 | ₩31,119 | ₩27,899 | ₩28,219 | -8.47% | 5.1만 |
|---|
| 2026.01.20 | ₩33,844 | ₩33,844 | ₩30,624 | ₩30,700 | -9.29% | 5.5만 |
|---|
| 2026.01.16 | ₩36,744 | ₩37,158 | ₩35,935 | ₩35,935 | -2.20% | 1.5만 |
|---|
| 2026.01.15 | ₩38,067 | ₩38,414 | ₩36,891 | ₩36,934 | -2.98% | 2.6만 |
|---|
| 2026.01.14 | ₩40,752 | ₩40,752 | ₩35,034 | ₩36,753 | -9.81% | 5.4만 |
|---|
| 2026.01.13 | ₩42,142 | ₩43,224 | ₩40,766 | ₩41,705 | -1.04% | 8.4천 |
|---|
| 2026.01.12 | ₩39,764 | ₩42,267 | ₩38,803 | ₩42,042 | +5.73% | 1.9만 |
|---|
| 2026.01.09 | ₩41,982 | ₩42,402 | ₩39,677 | ₩40,271 | -4.07% | 2.6만 |
|---|
| 2026.01.08 | ₩41,340 | ₩42,346 | ₩40,017 | ₩42,346 | +2.43% | 6.6천 |
|---|
| 2026.01.07 | ₩41,247 | ₩42,830 | ₩40,700 | ₩41,513 | +0.64% | 1.1만 |
|---|
| 2026.01.06 | ₩40,739 | ₩42,850 | ₩38,908 | ₩42,495 | +4.31% | 1.9만 |
|---|
| 2026.01.05 | ₩38,481 | ₩41,468 | ₩38,407 | ₩41,317 | +7.37% | 1.8만 |
|---|
| 2026.01.02 | ₩39,710 | ₩40,338 | ₩36,171 | ₩37,065 | -6.66% | 2.1만 |
|---|
| 2025.12.31 | ₩39,911 | ₩39,911 | ₩38,977 | ₩38,977 | -2.34% | 7.1천 |
|---|
| 2025.12.30 | ₩41,120 | ₩41,888 | ₩40,258 | ₩40,258 | -2.10% | 2.4만 |
|---|
| 2025.12.29 | ₩43,264 | ₩43,264 | ₩42,141 | ₩42,463 | -1.85% | 7.6천 |
|---|
| 2025.12.26 | ₩42,810 | ₩43,865 | ₩42,810 | ₩43,865 | +2.47% | 5.3천 |
|---|
| 2025.12.24 | ₩43,398 | ₩43,438 | ₩43,171 | ₩43,398 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩43,077 | ₩43,438 | ₩42,289 | ₩43,438 | +0.84% | 1.7만 |
|---|
| 2025.12.22 | ₩45,763 | ₩45,763 | ₩43,736 | ₩43,736 | -4.43% | 1.2만 |
|---|
| 2025.12.19 | ₩42,623 | ₩44,413 | ₩42,623 | ₩43,664 | +2.44% | 3만 |
|---|
| 2025.12.18 | ₩42,062 | ₩45,295 | ₩41,621 | ₩42,292 | +0.55% | 4만 |
|---|
| 2025.12.17 | ₩42,316 | ₩44,090 | ₩39,774 | ₩39,857 | -5.81% | 3.9만 |
|---|
| 2025.12.16 | ₩37,412 | ₩40,592 | ₩36,984 | ₩40,591 | +8.50% | 1.3만 |
|---|
| 2025.12.15 | ₩42,209 | ₩43,197 | ₩38,828 | ₩38,958 | -7.70% | 2.9만 |
|---|
| 2025.12.12 | ₩40,084 | ₩41,086 | ₩38,748 | ₩41,081 | +2.49% | 3만 |
|---|
| 2025.12.11 | ₩42,409 | ₩42,556 | ₩40,331 | ₩41,415 | -2.34% | 2.2만 |
|---|
| 2025.12.10 | ₩37,799 | ₩43,398 | ₩37,475 | ₩43,350 | +14.68% | 5.7만 |
|---|
| 2025.12.09 | ₩44,827 | ₩47,259 | ₩44,827 | ₩45,966 | +2.54% | 1.5만 |
|---|
| 2025.12.08 | ₩47,339 | ₩47,339 | ₩43,986 | ₩45,015 | -4.91% | 1.9만 |
|---|
| 2025.12.05 | ₩47,215 | ₩47,687 | ₩45,509 | ₩46,527 | -1.46% | 1.8만 |
|---|
| 2025.12.04 | ₩46,137 | ₩47,828 | ₩45,095 | ₩47,338 | +2.60% | 2만 |
|---|
| 2025.12.03 | ₩43,505 | ₩46,626 | ₩43,371 | ₩46,041 | +5.83% | 1.6만 |
|---|
| 2025.12.02 | ₩42,436 | ₩45,202 | ₩42,051 | ₩44,213 | +4.19% | 2.7만 |
|---|
| 2025.12.01 | ₩42,676 | ₩43,785 | ₩40,124 | ₩40,164 | -5.89% | 3.8만 |
|---|
| 2025.11.28 | ₩46,738 | ₩46,738 | ₩45,536 | ₩45,565 | -2.51% | 6.9천 |
|---|
| 2025.11.26 | ₩45,349 | ₩46,718 | ₩45,349 | ₩46,150 | +1.77% | 2.1만 |
|---|
| 2025.11.25 | ₩43,652 | ₩45,162 | ₩41,835 | ₩45,041 | +3.18% | 2.4만 |
|---|
| 2025.11.24 | ₩40,311 | ₩44,157 | ₩39,523 | ₩43,851 | +8.78% | 2.9만 |
|---|
| 2025.11.21 | ₩38,534 | ₩40,806 | ₩36,998 | ₩39,829 | +3.36% | 4.2만 |
|---|
| 2025.11.20 | ₩43,318 | ₩43,318 | ₩38,013 | ₩38,067 | -12.12% | 4.4만 |
|---|
| 2025.11.19 | ₩36,610 | ₩39,336 | ₩36,343 | ₩38,882 | +6.20% | 2.8만 |
|---|
| 2025.11.18 | ₩34,833 | ₩36,757 | ₩33,938 | ₩36,009 | +3.38% | 2.9만 |
|---|
| 2025.11.17 | ₩37,679 | ₩38,614 | ₩35,221 | ₩35,849 | -4.86% | 4.3만 |
|---|
| 2025.11.14 | ₩36,570 | ₩40,044 | ₩36,557 | ₩39,023 | +6.71% | 2.6만 |
|---|
| 2025.11.13 | ₩44,066 | ₩44,066 | ₩38,087 | ₩39,602 | -10.13% | 3.9만 |
|---|
| 2025.11.12 | ₩47,406 | ₩47,406 | ₩45,206 | ₩45,295 | -4.45% | 2.3만 |
|---|
| 2025.11.11 | ₩45,469 | ₩47,086 | ₩44,988 | ₩46,535 | +2.34% | 1.6만 |
|---|
| 2025.11.10 | ₩45,429 | ₩46,928 | ₩45,162 | ₩46,623 | +2.63% | 11.9만 |
|---|
| 2025.11.07 | ₩43,384 | ₩43,759 | ₩40,044 | ₩42,960 | -0.98% | 5.4만 |
|---|
| 2025.11.06 | ₩48,996 | ₩49,157 | ₩45,015 | ₩45,109 | -7.93% | 4.4만 |
|---|
| 2025.11.05 | ₩47,072 | ₩51,468 | ₩44,346 | ₩49,237 | +4.60% | 5.1만 |
|---|
| 2025.11.04 | ₩49,664 | ₩56,612 | ₩47,981 | ₩48,101 | -3.15% | 13.8만 |
|---|
| 2025.11.03 | ₩57,948 | ₩59,472 | ₩54,087 | ₩55,837 | -3.64% | 12.4만 |
|---|
| 2025.10.31 | ₩59,498 | ₩59,919 | ₩55,316 | ₩56,600 | -4.87% | 13.9만 |
|---|
| 2025.10.30 | ₩58,616 | ₩59,244 | ₩56,064 | ₩56,416 | -3.75% | 4.1만 |
|---|
| 2025.10.29 | ₩60,567 | ₩62,040 | ₩58,429 | ₩60,054 | -0.85% | 4.8만 |
|---|
| 2025.10.28 | ₩56,733 | ₩60,454 | ₩56,305 | ₩60,104 | +5.94% | 4.2만 |
|---|
| 2025.10.27 | ₩57,447 | ₩58,476 | ₩55,998 | ₩57,521 | +0.13% | 7만 |
|---|
| 2025.10.24 | ₩53,633 | ₩57,187 | ₩53,633 | ₩56,150 | +4.69% | 7.3만 |
|---|
| 2025.10.23 | ₩49,945 | ₩52,724 | ₩49,504 | ₩52,435 | +4.99% | 9만 |
|---|
| 2025.10.22 | ₩49,704 | ₩50,226 | ₩47,941 | ₩49,499 | -0.41% | 4.1만 |
|---|
| 2025.10.21 | ₩50,720 | ₩51,282 | ₩49,117 | ₩49,929 | -1.56% | 7.5만 |
|---|
| 2025.10.20 | ₩47,887 | ₩51,308 | ₩47,887 | ₩51,184 | +6.88% | 6.8만 |
|---|
| 2025.10.17 | ₩46,110 | ₩47,446 | ₩45,204 | ₩47,084 | +2.11% | 2.3만 |
|---|
| 2025.10.16 | ₩48,983 | ₩50,920 | ₩46,083 | ₩46,484 | -5.10% | 6.9만 |
|---|
| 2025.10.15 | ₩45,629 | ₩47,433 | ₩45,135 | ₩46,158 | +1.16% | 3.6만 |
|---|
| 2025.10.14 | ₩41,701 | ₩45,108 | ₩39,777 | ₩44,262 | +6.14% | 4.5만 |
|---|
| 2025.10.13 | ₩45,215 | ₩46,190 | ₩43,435 | ₩44,642 | -1.27% | 4.6만 |
|---|
| 2025.10.10 | ₩51,896 | ₩52,109 | ₩43,077 | ₩43,183 | -16.79% | 9.6만 |
|---|