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 | ₩27,995 | ₩29,347 | ₩27,580 | ₩29,347 | +4.83% | 6.5만 |
| 2026.10.08 | ₩27,419 | ₩28,270 | ₩27,178 | ₩27,257 | -0.59% | 5.4만 |
| 2026.10.07 | ₩26,549 | ₩28,035 | ₩26,362 | ₩27,753 | +4.53% | 3.2만 |
| 2026.10.06 | ₩27,754 | ₩27,794 | ₩26,951 | ₩27,286 | -1.69% | 10.8만 |
| 2026.10.05 | ₩23,818 | ₩26,576 | ₩23,590 | ₩25,842 | +8.50% | 10.5만 |
| 2026.10.02 | ₩23,028 | ₩23,644 | ₩22,894 | ₩23,187 | +0.69% | 5.5만 |
| 2026.10.01 | ₩23,001 | ₩23,523 | ₩22,238 | ₩22,466 | -2.33% | 6.8만 |
| 2026.09.30 | ₩22,493 | ₩23,229 | ₩22,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,310 |
| -0.81% |
| 4.3만 |
| 2026.09.29 | ₩21,047 | ₩22,559 | ₩20,698 | ₩22,235 | +5.65% | 9.5만 |
|---|
| 2026.09.28 | ₩19,440 | ₩21,013 | ₩18,904 | ₩21,013 | +8.09% | 17.3만 |
|---|
| 2026.09.25 | ₩20,939 | ₩20,939 | ₩20,176 | ₩20,530 | -1.96% | 10.2만 |
|---|
| 2026.09.24 | ₩19,989 | ₩21,569 | ₩19,989 | ₩21,462 | +7.37% | 9.2만 |
|---|
| 2026.09.23 | ₩21,836 | ₩23,256 | ₩18,653 | ₩20,585 | -5.73% | 26.3만 |
|---|
| 2026.09.22 | ₩21,288 | ₩22,921 | ₩21,288 | ₩22,265 | +4.59% | 50만 |
|---|
| 2026.09.21 | ₩17,057 | ₩19,547 | ₩16,508 | ₩19,519 | +14.43% | 33.6만 |
|---|
| 2026.09.18 | ₩16,923 | ₩17,151 | ₩16,590 | ₩17,030 | +0.63% | 5만 |
|---|
| 2026.09.17 | ₩17,472 | ₩17,606 | ₩16,829 | ₩17,098 | -2.14% | 8.4만 |
|---|
| 2026.09.16 | ₩17,251 | ₩18,168 | ₩17,191 | ₩17,420 | +0.98% | 2.9만 |
|---|
| 2026.09.15 | ₩18,101 | ₩18,235 | ₩17,392 | ₩17,418 | -3.77% | 6.6만 |
|---|
| 2026.09.14 | ₩17,137 | ₩18,771 | ₩17,137 | ₩18,582 | +8.43% | 32만 |
|---|
| 2026.09.11 | ₩17,686 | ₩18,007 | ₩17,164 | ₩17,231 | -2.57% | 18.7만 |
|---|
| 2026.09.10 | ₩16,187 | ₩17,283 | ₩16,066 | ₩16,628 | +2.73% | 8.9만 |
|---|
| 2026.09.09 | ₩19,788 | ₩19,788 | ₩16,521 | ₩16,722 | -15.49% | 57만 |
|---|
| 2026.09.08 | ₩20,966 | ₩20,966 | ₩18,349 | ₩18,757 | -10.54% | 34.7만 |
|---|
| 2026.09.04 | ₩22,185 | ₩23,403 | ₩22,091 | ₩22,158 | -0.12% | 3.1만 |
|---|
| 2026.09.03 | ₩21,716 | ₩22,452 | ₩21,318 | ₩22,373 | +3.03% | 3.8만 |
|---|
| 2026.09.02 | ₩20,484 | ₩21,194 | ₩20,471 | ₩21,194 | +3.46% | 2.6만 |
|---|
| 2026.09.01 | ₩21,823 | ₩22,064 | ₩20,417 | ₩20,645 | -5.40% | 4.8만 |
|---|
| 2026.08.31 | ₩24,099 | ₩24,133 | ₩22,171 | ₩22,974 | -4.67% | 11.8만 |
|---|
| 2026.08.28 | ₩25,438 | ₩25,907 | ₩24,596 | ₩24,699 | -2.91% | 5.1만 |
|---|
| 2026.08.27 | ₩23,831 | ₩25,625 | ₩23,831 | ₩25,157 | +5.56% | 9.4만 |
|---|
| 2026.08.26 | ₩24,474 | ₩24,795 | ₩23,898 | ₩23,898 | -2.35% | 3.5만 |
|---|
| 2026.08.25 | ₩23,965 | ₩25,304 | ₩23,965 | ₩25,170 | +5.03% | 9.8만 |
|---|
| 2026.08.24 | ₩23,296 | ₩24,367 | ₩23,095 | ₩23,862 | +2.43% | 3.5만 |
|---|
| 2026.08.21 | ₩23,162 | ₩23,724 | ₩22,533 | ₩23,647 | +2.09% | 2.9만 |
|---|
| 2026.08.20 | ₩22,807 | ₩23,363 | ₩22,245 | ₩22,988 | +0.79% | 1.8만 |
|---|
| 2026.08.19 | ₩22,841 | ₩23,818 | ₩22,573 | ₩22,814 | -0.12% | 3.4만 |
|---|
| 2026.08.18 | ₩23,523 | ₩24,059 | ₩22,762 | ₩22,851 | -2.86% | 3.5만 |
|---|
| 2026.08.17 | ₩24,661 | ₩24,856 | ₩23,390 | ₩23,537 | -4.56% | 7.1만 |
|---|
| 2026.08.14 | ₩26,770 | ₩26,790 | ₩25,036 | ₩25,292 | -5.52% | 5.8만 |
|---|
| 2026.08.13 | ₩24,916 | ₩26,871 | ₩24,568 | ₩26,833 | +7.69% | 16.5만 |
|---|
| 2026.08.12 | ₩24,487 | ₩24,862 | ₩23,671 | ₩24,222 | -1.08% | 5.1만 |
|---|
| 2026.08.11 | ₩25,579 | ₩25,639 | ₩24,695 | ₩24,916 | -2.59% | 7.2만 |
|---|
| 2026.08.10 | ₩24,113 | ₩25,907 | ₩23,965 | ₩25,773 | +6.89% | 11.4만 |
|---|
| 2026.08.07 | ₩23,430 | ₩25,023 | ₩22,948 | ₩24,621 | +5.09% | 18.8만 |
|---|
| 2026.08.06 | ₩22,091 | ₩23,564 | ₩21,716 | ₩23,309 | +5.52% | 16.7만 |
|---|
| 2026.08.05 | ₩23,965 | ₩24,969 | ₩21,957 | ₩22,377 | -6.63% | 165.4만 |
|---|
| 2026.08.04 | ₩15,464 | ₩16,736 | ₩15,450 | ₩16,736 | +8.23% | 28.2만 |
|---|
| 2026.08.03 | ₩16,039 | ₩16,280 | ₩15,022 | ₩15,087 | -5.93% | 12.4만 |
|---|
| 2026.07.31 | ₩16,200 | ₩16,361 | ₩14,662 | ₩15,089 | -6.86% | 5.8만 |
|---|
| 2026.07.30 | ₩17,740 | ₩17,740 | ₩16,535 | ₩16,596 | -6.45% | 6.8만 |
|---|
| 2026.07.29 | ₩18,235 | ₩19,801 | ₩18,235 | ₩18,530 | +1.62% | 4.6만 |
|---|
| 2026.07.28 | ₩18,382 | ₩19,815 | ₩18,248 | ₩18,846 | +2.52% | 11.5만 |
|---|
| 2026.07.27 | ₩15,718 | ₩17,853 | ₩15,691 | ₩17,853 | +13.59% | 10.3만 |
|---|
| 2026.07.24 | ₩14,271 | ₩14,687 | ₩14,058 | ₩14,530 | +1.82% | 5.8만 |
|---|
| 2026.07.23 | ₩15,423 | ₩15,423 | ₩13,857 | ₩14,129 | -8.39% | 7만 |
|---|
| 2026.07.22 | ₩17,003 | ₩17,084 | ₩15,330 | ₩15,861 | -6.72% | 6.3만 |
|---|
| 2026.07.21 | ₩16,461 | ₩17,416 | ₩16,066 | ₩17,070 | +3.70% | 6.9만 |
|---|
| 2026.07.20 | ₩17,485 | ₩18,516 | ₩17,204 | ₩17,533 | +0.28% | 9.3만 |
|---|
| 2026.07.17 | ₩17,311 | ₩17,438 | ₩16,695 | ₩17,271 | -0.23% | 4.7만 |
|---|
| 2026.07.16 | ₩17,699 | ₩18,476 | ₩16,869 | ₩17,683 | -0.09% | 8.8만 |
|---|
| 2026.07.15 | ₩18,208 | ₩18,275 | ₩16,682 | ₩17,262 | -5.20% | 5.7만 |
|---|
| 2026.07.14 | ₩16,789 | ₩17,954 | ₩16,457 | ₩17,940 | +6.86% | 9.8만 |
|---|
| 2026.07.13 | ₩17,699 | ₩18,141 | ₩16,816 | ₩17,673 | -0.15% | 6.1만 |
|---|
| 2026.07.10 | ₩18,101 | ₩19,293 | ₩17,043 | ₩17,057 | -5.77% | 12.1만 |
|---|
| 2026.07.09 | ₩15,477 | ₩17,231 | ₩15,477 | ₩17,191 | +11.07% | 6.9만 |
|---|
| 2026.07.08 | ₩16,695 | ₩16,695 | ₩15,075 | ₩16,168 | -3.16% | 9.6만 |
|---|
| 2026.07.07 | ₩17,157 | ₩17,927 | ₩16,789 | ₩16,923 | -1.37% | 8.7만 |
|---|
| 2026.07.06 | ₩15,986 | ₩16,749 | ₩15,263 | ₩16,424 | +2.74% | 8.9만 |
|---|
| 2026.07.02 | ₩16,227 | ₩16,736 | ₩15,932 | ₩16,267 | +0.25% | 8만 |
|---|
| 2026.07.01 | ₩16,106 | ₩17,405 | ₩15,986 | ₩16,840 | +4.56% | 24.6만 |
|---|
| 2026.06.30 | ₩14,419 | ₩15,366 | ₩14,419 | ₩14,931 | +3.55% | 10.1만 |
|---|
| 2026.06.29 | ₩16,187 | ₩16,588 | ₩14,901 | ₩14,901 | -7.94% | 13.9만 |
|---|
| 2026.06.26 | ₩14,620 | ₩15,885 | ₩14,526 | ₩15,671 | +7.19% | 13.8만 |
|---|
| 2026.06.25 | ₩14,915 | ₩15,276 | ₩14,263 | ₩14,263 | -4.37% | 4.2만 |
|---|
| 2026.06.24 | ₩13,295 | ₩15,022 | ₩13,295 | ₩14,996 | +12.80% | 27만 |
|---|
| 2026.06.23 | ₩13,362 | ₩13,925 | ₩13,228 | ₩13,384 | +0.17% | 5.7만 |
|---|
| 2026.06.22 | ₩13,228 | ₩14,326 | ₩13,174 | ₩13,522 | +2.23% | 5.3만 |
|---|
| 2026.06.18 | ₩13,549 | ₩13,957 | ₩13,107 | ₩13,751 | +1.49% | 10.5만 |
|---|
| 2026.06.17 | ₩14,634 | ₩15,102 | ₩13,522 | ₩13,552 | -7.39% | 9.4만 |
|---|
| 2026.06.16 | ₩14,714 | ₩15,263 | ₩14,647 | ₩14,936 | +1.51% | 10만 |
|---|
| 2026.06.15 | ₩14,366 | ₩15,457 | ₩14,312 | ₩14,717 | +2.44% | 11.7만 |
|---|
| 2026.06.12 | ₩14,312 | ₩14,374 | ₩13,422 | ₩13,684 | -4.39% | 18.3만 |
|---|
| 2026.06.11 | ₩13,388 | ₩14,259 | ₩12,712 | ₩14,256 | +6.48% | 10.6만 |
|---|
| 2026.06.10 | ₩13,777 | ₩14,218 | ₩13,281 | ₩13,723 | -0.39% | 10.8만 |
|---|
| 2026.06.09 | ₩14,259 | ₩15,972 | ₩13,462 | ₩14,304 | +0.32% | 28.4만 |
|---|
| 2026.06.08 | ₩14,848 | ₩15,350 | ₩14,340 | ₩14,403 | -2.99% | 17.8만 |
|---|
| 2026.06.05 | ₩15,397 | ₩15,718 | ₩13,736 | ₩14,058 | -8.70% | 18.3만 |
|---|
| 2026.06.04 | ₩15,678 | ₩16,320 | ₩15,430 | ₩15,892 | +1.37% | 18만 |
|---|
| 2026.06.03 | ₩15,651 | ₩15,664 | ₩14,928 | ₩15,054 | -3.82% | 19.9만 |
|---|
| 2026.06.02 | ₩17,325 | ₩17,365 | ₩15,745 | ₩16,188 | -6.56% | 50만 |
|---|
| 2026.06.01 | ₩17,351 | ₩18,376 | ₩16,923 | ₩18,289 | +5.40% | 56만 |
|---|
| 2026.05.29 | ₩15,892 | ₩17,037 | ₩15,303 | ₩16,789 | +5.64% | 72.3만 |
|---|
| 2026.05.28 | ₩13,884 | ₩15,798 | ₩13,830 | ₩15,772 | +13.60% | 56.2만 |
|---|
| 2026.05.27 | ₩12,933 | ₩14,218 | ₩12,933 | ₩13,597 | +5.13% | 25.3만 |
|---|
| 2026.05.26 | ₩12,880 | ₩13,201 | ₩12,558 | ₩13,178 | +2.32% | 13.7만 |
|---|
| 2026.05.22 | ₩13,482 | ₩13,911 | ₩12,712 | ₩12,754 | -5.40% | 18.4만 |
|---|
| 2026.05.21 | ₩12,973 | ₩13,565 | ₩12,404 | ₩13,174 | +1.55% | 16.3만 |
|---|
| 2026.05.20 | ₩12,050 | ₩13,255 | ₩11,835 | ₩13,255 | +10.00% | 23.7만 |
|---|
| 2026.05.19 | ₩12,719 | ₩13,161 | ₩12,217 | ₩12,277 | -3.47% | 37.3만 |
|---|
| 2026.05.18 | ₩11,916 | ₩12,826 | ₩11,849 | ₩12,598 | +5.73% | 25.7만 |
|---|
| 2026.05.15 | ₩11,460 | ₩12,371 | ₩11,139 | ₩12,117 | +5.72% | 41.5만 |
|---|
| 2026.05.14 | ₩11,045 | ₩11,541 | ₩10,654 | ₩11,474 | +3.88% | 46.7만 |
|---|
| 2026.05.13 | ₩11,782 | ₩11,782 | ₩10,778 | ₩11,005 | -6.59% | 58.4만 |
|---|
| 2026.05.12 | ₩12,773 | ₩12,893 | ₩11,782 | ₩12,090 | -5.35% | 60.3만 |
|---|
| 2026.05.11 | ₩14,111 | ₩14,272 | ₩12,706 | ₩12,732 | -9.77% | 82.6만 |
|---|
| 2026.05.08 | ₩14,901 | ₩14,915 | ₩14,044 | ₩14,915 | +0.09% | 41.7만 |
|---|
| 2026.05.07 | ₩14,031 | ₩15,263 | ₩13,977 | ₩15,196 | +8.30% | 80.5만 |
|---|
| 2026.05.06 | ₩14,553 | ₩14,727 | ₩13,362 | ₩13,609 | -6.49% | 86.7만 |
|---|
| 2026.05.05 | ₩16,976 | ₩17,857 | ₩13,589 | ₩14,192 | -16.40% | 172.3만 |
|---|
| 2026.05.04 | ₩20,136 | ₩21,234 | ₩19,962 | ₩20,698 | +2.79% | 24.7만 |
|---|
| 2026.05.01 | ₩19,560 | ₩20,779 | ₩19,507 | ₩20,709 | +5.87% | 9.5만 |
|---|
| 2026.04.30 | ₩18,596 | ₩19,025 | ₩17,860 | ₩18,663 | +0.36% | 5만 |
|---|
| 2026.04.29 | ₩18,744 | ₩18,891 | ₩18,238 | ₩18,730 | -0.07% | 6.1만 |
|---|
| 2026.04.28 | ₩19,494 | ₩20,565 | ₩18,971 | ₩19,005 | -2.51% | 4.3만 |
|---|
| 2026.04.27 | ₩19,587 | ₩20,283 | ₩19,413 | ₩19,698 | +0.57% | 4.5만 |
|---|
| 2026.04.24 | ₩19,882 | ₩20,377 | ₩19,012 | ₩20,190 | +1.55% | 7.5만 |
|---|
| 2026.04.23 | ₩21,515 | ₩21,529 | ₩18,971 | ₩19,775 | -8.09% | 13.2만 |
|---|
| 2026.04.22 | ₩22,948 | ₩22,948 | ₩22,171 | ₩22,399 | -2.39% | 6.7만 |
|---|
| 2026.04.21 | ₩23,724 | ₩24,226 | ₩21,985 | ₩22,144 | -6.66% | 14.5만 |
|---|
| 2026.04.20 | ₩21,810 | ₩23,537 | ₩21,609 | ₩23,523 | +7.86% | 8만 |
|---|
| 2026.04.17 | ₩21,863 | ₩22,867 | ₩21,836 | ₩22,198 | +1.53% | 10.8만 |
|---|
| 2026.04.16 | ₩21,756 | ₩21,997 | ₩20,499 | ₩20,846 | -4.18% | 7.2만 |
|---|
| 2026.04.15 | ₩18,302 | ₩21,032 | ₩18,248 | ₩20,993 | +14.70% | 13.7만 |
|---|
| 2026.04.14 | ₩17,900 | ₩18,369 | ₩17,405 | ₩17,958 | +0.32% | 18.7만 |
|---|
| 2026.04.13 | ₩15,678 | ₩17,271 | ₩15,678 | ₩17,160 | +9.45% | 13.7만 |
|---|
| 2026.04.10 | ₩16,695 | ₩16,722 | ₩15,490 | ₩16,034 | -3.96% | 12.2만 |
|---|
| 2026.04.09 | ₩19,052 | ₩19,052 | ₩16,387 | ₩16,454 | -13.63% | 12.6만 |
|---|
| 2026.04.08 | ₩20,471 | ₩20,779 | ₩18,732 | ₩18,875 | -7.80% | 7.9만 |
|---|
| 2026.04.07 | ₩18,235 | ₩18,235 | ₩17,057 | ₩17,969 | -1.46% | 5.5만 |
|---|
| 2026.04.06 | ₩18,476 | ₩19,038 | ₩18,101 | ₩18,503 | +0.14% | 3.5만 |
|---|
| 2026.04.02 | ₩17,298 | ₩18,744 | ₩16,495 | ₩18,342 | +6.04% | 4.6만 |
|---|
| 2026.04.01 | ₩19,025 | ₩19,025 | ₩17,820 | ₩18,489 | -2.81% | 3.1만 |
|---|
| 2026.03.31 | ₩17,124 | ₩18,663 | ₩16,334 | ₩18,473 | +7.88% | 8만 |
|---|
| 2026.03.30 | ₩16,789 | ₩17,298 | ₩16,160 | ₩16,468 | -1.91% | 7.6만 |
|---|
| 2026.03.27 | ₩17,030 | ₩17,392 | ₩16,053 | ₩16,477 | -3.25% | 10.6만 |
|---|
| 2026.03.26 | ₩17,753 | ₩19,219 | ₩17,552 | ₩17,608 | -0.81% | 5.5만 |
|---|
| 2026.03.25 | ₩19,078 | ₩19,333 | ₩17,726 | ₩18,530 | -2.88% | 6.2만 |
|---|
| 2026.03.24 | ₩18,772 | ₩18,772 | ₩17,499 | ₩17,833 | -5.00% | 8.2만 |
|---|
| 2026.03.23 | ₩18,811 | ₩20,069 | ₩18,677 | ₩19,610 | +4.25% | 6.5만 |
|---|
| 2026.03.20 | ₩19,922 | ₩19,922 | ₩17,887 | ₩18,183 | -8.73% | 6.1만 |
|---|
| 2026.03.19 | ₩20,190 | ₩20,819 | ₩19,494 | ₩20,088 | -0.50% | 8.7만 |
|---|
| 2026.03.18 | ₩21,796 | ₩22,252 | ₩20,538 | ₩20,540 | -5.76% | 9만 |
|---|
| 2026.03.17 | ₩21,823 | ₩23,723 | ₩21,823 | ₩21,965 | +0.65% | 8.9만 |
|---|
| 2026.03.16 | ₩21,301 | ₩21,857 | ₩20,993 | ₩21,538 | +1.11% | 5.7만 |
|---|
| 2026.03.13 | ₩21,395 | ₩22,278 | ₩19,793 | ₩20,330 | -4.97% | 4.8만 |
|---|
| 2026.03.12 | ₩21,984 | ₩23,162 | ₩21,328 | ₩21,443 | -2.46% | 4.3만 |
|---|
| 2026.03.11 | ₩23,229 | ₩24,329 | ₩21,662 | ₩22,659 | -2.46% | 8.3만 |
|---|
| 2026.03.10 | ₩24,206 | ₩24,287 | ₩22,238 | ₩22,640 | -6.47% | 11만 |
|---|
| 2026.03.09 | ₩22,104 | ₩24,474 | ₩22,104 | ₩24,135 | +9.19% | 12.3만 |
|---|
| 2026.03.06 | ₩23,149 | ₩24,648 | ₩22,258 | ₩22,989 | -0.69% | 13.2만 |
|---|
| 2026.03.05 | ₩22,613 | ₩25,023 | ₩22,499 | ₩24,609 | +8.83% | 21.1만 |
|---|
| 2026.03.04 | ₩20,550 | ₩23,095 | ₩20,417 | ₩22,839 | +11.14% | 18.4만 |
|---|
| 2026.03.03 | ₩17,967 | ₩20,297 | ₩17,224 | ₩20,281 | +12.88% | 23.1만 |
|---|
| 2026.03.02 | ₩18,396 | ₩19,741 | ₩17,793 | ₩19,475 | +5.87% | 12만 |
|---|
| 2026.02.27 | ₩20,591 | ₩20,926 | ₩19,227 | ₩19,868 | -3.51% | 12.4만 |
|---|
| 2026.02.26 | ₩20,163 | ₩21,756 | ₩20,056 | ₩21,715 | +7.70% | 10.6만 |
|---|
| 2026.02.25 | ₩19,172 | ₩20,939 | ₩19,052 | ₩19,895 | +3.77% | 12.6만 |
|---|
| 2026.02.24 | ₩18,744 | ₩19,855 | ₩18,489 | ₩18,811 | +0.36% | 13.1만 |
|---|
| 2026.02.23 | ₩21,167 | ₩21,301 | ₩18,468 | ₩18,958 | -10.44% | 16.3만 |
|---|
| 2026.02.20 | ₩20,658 | ₩23,644 | ₩20,283 | ₩22,091 | +6.93% | 20.5만 |
|---|
| 2026.02.19 | ₩20,022 | ₩21,502 | ₩19,895 | ₩21,274 | +6.25% | 13.3만 |
|---|
| 2026.02.18 | ₩17,713 | ₩21,474 | ₩17,713 | ₩20,538 | +15.95% | 18.1만 |
|---|
| 2026.02.17 | ₩17,673 | ₩18,864 | ₩17,177 | ₩17,981 | +1.74% | 15.2만 |
|---|
| 2026.02.13 | ₩16,976 | ₩17,860 | ₩16,254 | ₩17,726 | +4.42% | 19.5만 |
|---|
| 2026.02.12 | ₩20,350 | ₩20,350 | ₩15,196 | ₩17,137 | -15.79% | 54만 |
|---|
| 2026.02.11 | ₩27,031 | ₩27,031 | ₩16,628 | ₩19,868 | -26.50% | 119.5만 |
|---|
| 2026.02.10 | ₩21,582 | ₩23,377 | ₩21,408 | ₩22,974 | +6.45% | 34만 |
|---|
| 2026.02.09 | ₩17,927 | ₩20,391 | ₩17,592 | ₩19,925 | +11.14% | 13.3만 |
|---|
| 2026.02.06 | ₩18,007 | ₩18,744 | ₩17,204 | ₩17,890 | -0.65% | 9.6만 |
|---|
| 2026.02.05 | ₩17,847 | ₩18,757 | ₩17,003 | ₩17,614 | -1.31% | 16.7만 |
|---|
| 2026.02.04 | ₩19,186 | ₩19,186 | ₩17,177 | ₩18,543 | -3.35% | 14만 |
|---|
| 2026.02.03 | ₩24,902 | ₩24,902 | ₩19,721 | ₩20,404 | -18.06% | 12.8만 |
|---|
| 2026.02.02 | ₩26,174 | ₩26,857 | ₩24,648 | ₩25,382 | -3.03% | 5.4만 |
|---|
| 2026.01.30 | ₩28,678 | ₩29,013 | ₩24,814 | ₩24,943 | -13.03% | 13.7만 |
|---|
| 2026.01.29 | ₩29,468 | ₩30,432 | ₩27,822 | ₩30,224 | +2.57% | 4.6만 |
|---|
| 2026.01.28 | ₩28,691 | ₩29,361 | ₩27,848 | ₩28,316 | -1.31% | 4.1만 |
|---|
| 2026.01.27 | ₩27,567 | ₩27,955 | ₩26,897 | ₩27,726 | +0.58% | 2만 |
|---|
| 2026.01.26 | ₩27,634 | ₩27,967 | ₩27,125 | ₩27,219 | -1.50% | 2만 |
|---|
| 2026.01.23 | ₩27,607 | ₩28,624 | ₩26,777 | ₩27,968 | +1.31% | 3.2만 |
|---|
| 2026.01.22 | ₩29,642 | ₩29,990 | ₩27,754 | ₩27,829 | -6.12% | 3.9만 |
|---|
| 2026.01.21 | ₩30,894 | ₩31,182 | ₩27,955 | ₩28,276 | -8.47% | 5.1만 |
|---|
| 2026.01.20 | ₩33,913 | ₩33,913 | ₩30,686 | ₩30,763 | -9.29% | 5.5만 |
|---|
| 2026.01.16 | ₩36,818 | ₩37,233 | ₩36,008 | ₩36,008 | -2.20% | 1.5만 |
|---|
| 2026.01.15 | ₩38,144 | ₩38,492 | ₩36,965 | ₩37,008 | -2.98% | 2.6만 |
|---|
| 2026.01.14 | ₩40,835 | ₩40,835 | ₩35,104 | ₩36,827 | -9.81% | 5.4만 |
|---|
| 2026.01.13 | ₩42,227 | ₩43,311 | ₩40,848 | ₩41,789 | -1.04% | 8.4천 |
|---|
| 2026.01.12 | ₩39,844 | ₩42,353 | ₩38,881 | ₩42,127 | +5.73% | 1.9만 |
|---|
| 2026.01.09 | ₩42,066 | ₩42,488 | ₩39,757 | ₩40,353 | -4.07% | 2.6만 |
|---|
| 2026.01.08 | ₩41,424 | ₩42,432 | ₩40,098 | ₩42,432 | +2.43% | 6.6천 |
|---|
| 2026.01.07 | ₩41,330 | ₩42,917 | ₩40,782 | ₩41,596 | +0.64% | 1.1만 |
|---|
| 2026.01.06 | ₩40,821 | ₩42,937 | ₩38,987 | ₩42,580 | +4.31% | 1.9만 |
|---|
| 2026.01.05 | ₩38,559 | ₩41,552 | ₩38,485 | ₩41,401 | +7.37% | 1.8만 |
|---|
| 2026.01.02 | ₩39,790 | ₩40,420 | ₩36,244 | ₩37,139 | -6.66% | 2.1만 |
|---|
| 2025.12.31 | ₩39,991 | ₩39,991 | ₩39,055 | ₩39,055 | -2.34% | 7.1천 |
|---|
| 2025.12.30 | ₩41,203 | ₩41,973 | ₩40,339 | ₩40,339 | -2.10% | 2.4만 |
|---|
| 2025.12.29 | ₩43,352 | ₩43,352 | ₩42,226 | ₩42,548 | -1.85% | 7.6천 |
|---|
| 2025.12.26 | ₩42,896 | ₩43,954 | ₩42,896 | ₩43,954 | +2.47% | 5.3천 |
|---|
| 2025.12.24 | ₩43,486 | ₩43,526 | ₩43,258 | ₩43,486 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩43,164 | ₩43,526 | ₩42,374 | ₩43,526 | +0.84% | 1.7만 |
|---|
| 2025.12.22 | ₩45,855 | ₩45,855 | ₩43,824 | ₩43,824 | -4.43% | 1.2만 |
|---|
| 2025.12.19 | ₩42,709 | ₩44,503 | ₩42,709 | ₩43,752 | +2.44% | 3만 |
|---|
| 2025.12.18 | ₩42,147 | ₩45,387 | ₩41,705 | ₩42,377 | +0.55% | 4만 |
|---|
| 2025.12.17 | ₩42,401 | ₩44,179 | ₩39,855 | ₩39,938 | -5.81% | 3.9만 |
|---|
| 2025.12.16 | ₩37,488 | ₩40,674 | ₩37,059 | ₩40,673 | +8.50% | 1.3만 |
|---|
| 2025.12.15 | ₩42,294 | ₩43,285 | ₩38,907 | ₩39,037 | -7.70% | 2.9만 |
|---|
| 2025.12.12 | ₩40,165 | ₩41,169 | ₩38,826 | ₩41,164 | +2.49% | 3만 |
|---|
| 2025.12.11 | ₩42,495 | ₩42,642 | ₩40,413 | ₩41,499 | -2.34% | 2.2만 |
|---|
| 2025.12.10 | ₩37,876 | ₩43,486 | ₩37,550 | ₩43,437 | +14.68% | 5.7만 |
|---|
| 2025.12.09 | ₩44,918 | ₩47,355 | ₩44,918 | ₩46,059 | +2.54% | 1.5만 |
|---|
| 2025.12.08 | ₩47,435 | ₩47,435 | ₩44,075 | ₩45,106 | -4.91% | 1.9만 |
|---|
| 2025.12.05 | ₩47,311 | ₩47,783 | ₩45,601 | ₩46,621 | -1.46% | 1.8만 |
|---|
| 2025.12.04 | ₩46,230 | ₩47,925 | ₩45,186 | ₩47,434 | +2.60% | 2만 |
|---|
| 2025.12.03 | ₩43,593 | ₩46,720 | ₩43,459 | ₩46,134 | +5.83% | 1.6만 |
|---|
| 2025.12.02 | ₩42,522 | ₩45,293 | ₩42,136 | ₩44,302 | +4.19% | 2.7만 |
|---|
| 2025.12.01 | ₩42,763 | ₩43,874 | ₩40,205 | ₩40,246 | -5.89% | 3.8만 |
|---|
| 2025.11.28 | ₩46,833 | ₩46,833 | ₩45,628 | ₩45,657 | -2.51% | 6.9천 |
|---|
| 2025.11.26 | ₩45,440 | ₩46,813 | ₩45,440 | ₩46,244 | +1.77% | 2.1만 |
|---|
| 2025.11.25 | ₩43,740 | ₩45,253 | ₩41,919 | ₩45,132 | +3.18% | 2.4만 |
|---|
| 2025.11.24 | ₩40,393 | ₩44,246 | ₩39,603 | ₩43,939 | +8.78% | 2.9만 |
|---|
| 2025.11.21 | ₩38,612 | ₩40,888 | ₩37,072 | ₩39,909 | +3.36% | 4.2만 |
|---|
| 2025.11.20 | ₩43,405 | ₩43,405 | ₩38,090 | ₩38,144 | -12.12% | 4.4만 |
|---|
| 2025.11.19 | ₩36,684 | ₩39,415 | ₩36,416 | ₩38,960 | +6.20% | 2.8만 |
|---|
| 2025.11.18 | ₩34,904 | ₩36,831 | ₩34,007 | ₩36,082 | +3.38% | 2.9만 |
|---|
| 2025.11.17 | ₩37,755 | ₩38,692 | ₩35,292 | ₩35,921 | -4.86% | 4.3만 |
|---|
| 2025.11.14 | ₩36,644 | ₩40,125 | ₩36,631 | ₩39,102 | +6.71% | 2.6만 |
|---|
| 2025.11.13 | ₩44,155 | ₩44,155 | ₩38,164 | ₩39,682 | -10.13% | 3.9만 |
|---|
| 2025.11.12 | ₩47,502 | ₩47,502 | ₩45,297 | ₩45,387 | -4.45% | 2.3만 |
|---|
| 2025.11.11 | ₩45,561 | ₩47,181 | ₩45,079 | ₩46,629 | +2.34% | 1.6만 |
|---|
| 2025.11.10 | ₩45,521 | ₩47,023 | ₩45,253 | ₩46,717 | +2.63% | 11.9만 |
|---|
| 2025.11.07 | ₩43,472 | ₩43,847 | ₩40,125 | ₩43,046 | -0.98% | 5.4만 |
|---|
| 2025.11.06 | ₩49,095 | ₩49,256 | ₩45,106 | ₩45,201 | -7.93% | 4.4만 |
|---|
| 2025.11.05 | ₩47,167 | ₩51,572 | ₩44,436 | ₩49,336 | +4.60% | 5.1만 |
|---|
| 2025.11.04 | ₩49,765 | ₩56,727 | ₩48,078 | ₩48,198 | -3.15% | 13.8만 |
|---|
| 2025.11.03 | ₩58,065 | ₩59,592 | ₩54,196 | ₩55,950 | -3.64% | 12.4만 |
|---|
| 2025.10.31 | ₩59,619 | ₩60,040 | ₩55,428 | ₩56,715 | -4.87% | 13.9만 |
|---|
| 2025.10.30 | ₩58,735 | ₩59,364 | ₩56,178 | ₩56,530 | -3.75% | 4.1만 |
|---|
| 2025.10.29 | ₩60,690 | ₩62,165 | ₩58,547 | ₩60,176 | -0.85% | 4.8만 |
|---|
| 2025.10.28 | ₩56,847 | ₩60,576 | ₩56,419 | ₩60,225 | +5.94% | 4.2만 |
|---|
| 2025.10.27 | ₩57,563 | ₩58,594 | ₩56,111 | ₩57,637 | +0.13% | 7만 |
|---|
| 2025.10.24 | ₩53,741 | ₩57,302 | ₩53,741 | ₩56,263 | +4.69% | 7.3만 |
|---|
| 2025.10.23 | ₩50,046 | ₩52,831 | ₩49,604 | ₩52,541 | +4.99% | 9만 |
|---|
| 2025.10.22 | ₩49,805 | ₩50,327 | ₩48,038 | ₩49,599 | -0.41% | 4.1만 |
|---|
| 2025.10.21 | ₩50,822 | ₩51,386 | ₩49,216 | ₩50,030 | -1.56% | 7.5만 |
|---|
| 2025.10.20 | ₩47,984 | ₩51,411 | ₩47,984 | ₩51,287 | +6.88% | 6.8만 |
|---|
| 2025.10.17 | ₩46,203 | ₩47,542 | ₩45,296 | ₩47,179 | +2.11% | 2.3만 |
|---|
| 2025.10.16 | ₩49,082 | ₩51,023 | ₩46,177 | ₩46,578 | -5.10% | 6.9만 |
|---|
| 2025.10.15 | ₩45,721 | ₩47,529 | ₩45,226 | ₩46,252 | +1.16% | 3.6만 |
|---|
| 2025.10.14 | ₩41,785 | ₩45,199 | ₩39,857 | ₩44,352 | +6.14% | 4.5만 |
|---|
| 2025.10.13 | ₩45,306 | ₩46,284 | ₩43,523 | ₩44,732 | -1.27% | 4.6만 |
|---|
| 2025.10.10 | ₩52,001 | ₩52,215 | ₩43,164 | ₩43,270 | -16.79% | 9.6만 |
|---|