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 | ₩28,047 | ₩29,402 | ₩27,631 | ₩29,402 | +4.83% | 6.5만 |
| 2026.10.08 | ₩27,470 | ₩28,322 | ₩27,229 | ₩27,308 | -0.59% | 5.4만 |
| 2026.10.07 | ₩26,598 | ₩28,087 | ₩26,411 | ₩27,804 | +4.53% | 3.2만 |
| 2026.10.06 | ₩27,806 | ₩27,846 | ₩27,001 | ₩27,336 | -1.69% | 10.8만 |
| 2026.10.05 | ₩23,862 | ₩26,625 | ₩23,634 | ₩25,890 | +8.50% | 10.5만 |
| 2026.10.02 | ₩23,071 | ₩23,688 | ₩22,937 | ₩23,230 | +0.69% | 5.5만 |
| 2026.10.01 | ₩23,044 | ₩23,567 | ₩22,279 | ₩22,507 | -2.33% | 6.8만 |
| 2026.09.30 | ₩22,534 | ₩23,272 | ₩22,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,352 |
| -0.81% |
| 4.3만 |
| 2026.09.29 | ₩21,086 | ₩22,601 | ₩20,737 | ₩22,277 | +5.65% | 9.5만 |
|---|
| 2026.09.28 | ₩19,476 | ₩21,052 | ₩18,939 | ₩21,052 | +8.09% | 17.3만 |
|---|
| 2026.09.25 | ₩20,978 | ₩20,978 | ₩20,214 | ₩20,568 | -1.96% | 10.2만 |
|---|
| 2026.09.24 | ₩20,026 | ₩21,609 | ₩20,026 | ₩21,501 | +7.37% | 9.2만 |
|---|
| 2026.09.23 | ₩21,877 | ₩23,299 | ₩18,687 | ₩20,623 | -5.73% | 26.3만 |
|---|
| 2026.09.22 | ₩21,327 | ₩22,963 | ₩21,327 | ₩22,306 | +4.59% | 50만 |
|---|
| 2026.09.21 | ₩17,088 | ₩19,583 | ₩16,538 | ₩19,555 | +14.43% | 33.6만 |
|---|
| 2026.09.18 | ₩16,954 | ₩17,182 | ₩16,620 | ₩17,062 | +0.63% | 5만 |
|---|
| 2026.09.17 | ₩17,504 | ₩17,638 | ₩16,860 | ₩17,130 | -2.14% | 8.4만 |
|---|
| 2026.09.16 | ₩17,283 | ₩18,202 | ₩17,223 | ₩17,452 | +0.98% | 2.9만 |
|---|
| 2026.09.15 | ₩18,135 | ₩18,269 | ₩17,424 | ₩17,451 | -3.77% | 6.6만 |
|---|
| 2026.09.14 | ₩17,169 | ₩18,805 | ₩17,169 | ₩18,616 | +8.43% | 32만 |
|---|
| 2026.09.11 | ₩17,719 | ₩18,041 | ₩17,196 | ₩17,263 | -2.57% | 18.7만 |
|---|
| 2026.09.10 | ₩16,217 | ₩17,315 | ₩16,096 | ₩16,659 | +2.73% | 8.9만 |
|---|
| 2026.09.09 | ₩19,825 | ₩19,825 | ₩16,552 | ₩16,753 | -15.49% | 57만 |
|---|
| 2026.09.08 | ₩21,005 | ₩21,005 | ₩18,383 | ₩18,792 | -10.54% | 34.7만 |
|---|
| 2026.09.04 | ₩22,226 | ₩23,446 | ₩22,132 | ₩22,199 | -0.12% | 3.1만 |
|---|
| 2026.09.03 | ₩21,756 | ₩22,494 | ₩21,358 | ₩22,415 | +3.03% | 3.8만 |
|---|
| 2026.09.02 | ₩20,522 | ₩21,233 | ₩20,509 | ₩21,233 | +3.46% | 2.6만 |
|---|
| 2026.09.01 | ₩21,864 | ₩22,105 | ₩20,455 | ₩20,683 | -5.40% | 4.8만 |
|---|
| 2026.08.31 | ₩24,144 | ₩24,177 | ₩22,212 | ₩23,017 | -4.67% | 11.8만 |
|---|
| 2026.08.28 | ₩25,485 | ₩25,955 | ₩24,641 | ₩24,745 | -2.91% | 5.1만 |
|---|
| 2026.08.27 | ₩23,875 | ₩25,673 | ₩23,875 | ₩25,203 | +5.56% | 9.4만 |
|---|
| 2026.08.26 | ₩24,519 | ₩24,841 | ₩23,943 | ₩23,943 | -2.35% | 3.5만 |
|---|
| 2026.08.25 | ₩24,010 | ₩25,351 | ₩24,010 | ₩25,217 | +5.03% | 9.8만 |
|---|
| 2026.08.24 | ₩23,339 | ₩24,412 | ₩23,138 | ₩23,906 | +2.43% | 3.5만 |
|---|
| 2026.08.21 | ₩23,205 | ₩23,768 | ₩22,574 | ₩23,690 | +2.09% | 2.9만 |
|---|
| 2026.08.20 | ₩22,849 | ₩23,406 | ₩22,286 | ₩23,030 | +0.79% | 1.8만 |
|---|
| 2026.08.19 | ₩22,883 | ₩23,862 | ₩22,615 | ₩22,856 | -0.12% | 3.4만 |
|---|
| 2026.08.18 | ₩23,567 | ₩24,104 | ₩22,804 | ₩22,894 | -2.86% | 3.5만 |
|---|
| 2026.08.17 | ₩24,707 | ₩24,902 | ₩23,433 | ₩23,580 | -4.56% | 7.1만 |
|---|
| 2026.08.14 | ₩26,820 | ₩26,840 | ₩25,083 | ₩25,339 | -5.52% | 5.8만 |
|---|
| 2026.08.13 | ₩24,962 | ₩26,920 | ₩24,613 | ₩26,883 | +7.69% | 16.5만 |
|---|
| 2026.08.12 | ₩24,533 | ₩24,908 | ₩23,715 | ₩24,267 | -1.08% | 5.1만 |
|---|
| 2026.08.11 | ₩25,626 | ₩25,686 | ₩24,741 | ₩24,962 | -2.59% | 7.2만 |
|---|
| 2026.08.10 | ₩24,157 | ₩25,955 | ₩24,010 | ₩25,820 | +6.89% | 11.4만 |
|---|
| 2026.08.07 | ₩23,473 | ₩25,069 | ₩22,990 | ₩24,667 | +5.09% | 18.8만 |
|---|
| 2026.08.06 | ₩22,132 | ₩23,607 | ₩21,756 | ₩23,352 | +5.52% | 16.7만 |
|---|
| 2026.08.05 | ₩24,010 | ₩25,016 | ₩21,998 | ₩22,419 | -6.63% | 165.4만 |
|---|
| 2026.08.04 | ₩15,492 | ₩16,767 | ₩15,479 | ₩16,767 | +8.23% | 28.2만 |
|---|
| 2026.08.03 | ₩16,069 | ₩16,310 | ₩15,050 | ₩15,115 | -5.93% | 12.4만 |
|---|
| 2026.07.31 | ₩16,230 | ₩16,391 | ₩14,689 | ₩15,117 | -6.86% | 5.8만 |
|---|
| 2026.07.30 | ₩17,772 | ₩17,772 | ₩16,565 | ₩16,627 | -6.45% | 6.8만 |
|---|
| 2026.07.29 | ₩18,269 | ₩19,838 | ₩18,269 | ₩18,564 | +1.62% | 4.6만 |
|---|
| 2026.07.28 | ₩18,416 | ₩19,852 | ₩18,282 | ₩18,880 | +2.52% | 11.5만 |
|---|
| 2026.07.27 | ₩15,747 | ₩17,887 | ₩15,720 | ₩17,887 | +13.59% | 10.3만 |
|---|
| 2026.07.24 | ₩14,297 | ₩14,714 | ₩14,084 | ₩14,557 | +1.82% | 5.8만 |
|---|
| 2026.07.23 | ₩15,452 | ₩15,452 | ₩13,883 | ₩14,155 | -8.39% | 7만 |
|---|
| 2026.07.22 | ₩17,035 | ₩17,115 | ₩15,358 | ₩15,891 | -6.72% | 6.3만 |
|---|
| 2026.07.21 | ₩16,492 | ₩17,448 | ₩16,096 | ₩17,102 | +3.70% | 6.9만 |
|---|
| 2026.07.20 | ₩17,518 | ₩18,550 | ₩17,236 | ₩17,566 | +0.28% | 9.3만 |
|---|
| 2026.07.17 | ₩17,343 | ₩17,471 | ₩16,726 | ₩17,303 | -0.23% | 4.7만 |
|---|
| 2026.07.16 | ₩17,732 | ₩18,510 | ₩16,901 | ₩17,716 | -0.09% | 8.8만 |
|---|
| 2026.07.15 | ₩18,242 | ₩18,309 | ₩16,713 | ₩17,294 | -5.20% | 5.7만 |
|---|
| 2026.07.14 | ₩16,820 | ₩17,987 | ₩16,488 | ₩17,974 | +6.86% | 9.8만 |
|---|
| 2026.07.13 | ₩17,732 | ₩18,175 | ₩16,847 | ₩17,705 | -0.15% | 6.1만 |
|---|
| 2026.07.10 | ₩18,135 | ₩19,328 | ₩17,075 | ₩17,088 | -5.77% | 12.1만 |
|---|
| 2026.07.09 | ₩15,506 | ₩17,263 | ₩15,506 | ₩17,223 | +11.07% | 6.9만 |
|---|
| 2026.07.08 | ₩16,726 | ₩16,726 | ₩15,103 | ₩16,198 | -3.16% | 9.6만 |
|---|
| 2026.07.07 | ₩17,189 | ₩17,960 | ₩16,820 | ₩16,954 | -1.37% | 8.7만 |
|---|
| 2026.07.06 | ₩16,015 | ₩16,780 | ₩15,291 | ₩16,454 | +2.74% | 8.9만 |
|---|
| 2026.07.02 | ₩16,257 | ₩16,767 | ₩15,962 | ₩16,297 | +0.25% | 8만 |
|---|
| 2026.07.01 | ₩16,136 | ₩17,437 | ₩16,015 | ₩16,871 | +4.56% | 24.6만 |
|---|
| 2026.06.30 | ₩14,446 | ₩15,394 | ₩14,446 | ₩14,958 | +3.55% | 10.1만 |
|---|
| 2026.06.29 | ₩16,217 | ₩16,619 | ₩14,929 | ₩14,929 | -7.94% | 13.9만 |
|---|
| 2026.06.26 | ₩14,647 | ₩15,915 | ₩14,553 | ₩15,700 | +7.19% | 13.8만 |
|---|
| 2026.06.25 | ₩14,942 | ₩15,304 | ₩14,289 | ₩14,289 | -4.37% | 4.2만 |
|---|
| 2026.06.24 | ₩13,319 | ₩15,050 | ₩13,319 | ₩15,024 | +12.80% | 27만 |
|---|
| 2026.06.23 | ₩13,386 | ₩13,951 | ₩13,252 | ₩13,409 | +0.17% | 5.7만 |
|---|
| 2026.06.22 | ₩13,252 | ₩14,352 | ₩13,199 | ₩13,547 | +2.23% | 5.3만 |
|---|
| 2026.06.18 | ₩13,574 | ₩13,983 | ₩13,132 | ₩13,777 | +1.49% | 10.5만 |
|---|
| 2026.06.17 | ₩14,661 | ₩15,130 | ₩13,547 | ₩13,577 | -7.39% | 9.4만 |
|---|
| 2026.06.16 | ₩14,741 | ₩15,291 | ₩14,674 | ₩14,964 | +1.51% | 10만 |
|---|
| 2026.06.15 | ₩14,392 | ₩15,486 | ₩14,339 | ₩14,744 | +2.44% | 11.7만 |
|---|
| 2026.06.12 | ₩14,339 | ₩14,400 | ₩13,447 | ₩13,710 | -4.39% | 18.3만 |
|---|
| 2026.06.11 | ₩13,413 | ₩14,285 | ₩12,736 | ₩14,282 | +6.48% | 10.6만 |
|---|
| 2026.06.10 | ₩13,802 | ₩14,245 | ₩13,306 | ₩13,749 | -0.39% | 10.8만 |
|---|
| 2026.06.09 | ₩14,285 | ₩16,002 | ₩13,487 | ₩14,331 | +0.32% | 28.4만 |
|---|
| 2026.06.08 | ₩14,875 | ₩15,378 | ₩14,367 | ₩14,430 | -2.99% | 17.8만 |
|---|
| 2026.06.05 | ₩15,425 | ₩15,747 | ₩13,762 | ₩14,084 | -8.70% | 18.3만 |
|---|
| 2026.06.04 | ₩15,707 | ₩16,351 | ₩15,459 | ₩15,921 | +1.37% | 18만 |
|---|
| 2026.06.03 | ₩15,680 | ₩15,693 | ₩14,956 | ₩15,082 | -3.82% | 19.9만 |
|---|
| 2026.06.02 | ₩17,357 | ₩17,397 | ₩15,774 | ₩16,218 | -6.56% | 50만 |
|---|
| 2026.06.01 | ₩17,384 | ₩18,410 | ₩16,954 | ₩18,322 | +5.40% | 56만 |
|---|
| 2026.05.29 | ₩15,921 | ₩17,068 | ₩15,331 | ₩16,820 | +5.64% | 72.3만 |
|---|
| 2026.05.28 | ₩13,909 | ₩15,828 | ₩13,856 | ₩15,801 | +13.60% | 56.2만 |
|---|
| 2026.05.27 | ₩12,957 | ₩14,245 | ₩12,957 | ₩13,622 | +5.13% | 25.3만 |
|---|
| 2026.05.26 | ₩12,903 | ₩13,225 | ₩12,582 | ₩13,203 | +2.32% | 13.7만 |
|---|
| 2026.05.22 | ₩13,507 | ₩13,936 | ₩12,736 | ₩12,777 | -5.40% | 18.4만 |
|---|
| 2026.05.21 | ₩12,997 | ₩13,590 | ₩12,427 | ₩13,199 | +1.55% | 16.3만 |
|---|
| 2026.05.20 | ₩12,072 | ₩13,279 | ₩11,857 | ₩13,279 | +10.00% | 23.7만 |
|---|
| 2026.05.19 | ₩12,743 | ₩13,185 | ₩12,240 | ₩12,300 | -3.47% | 37.3만 |
|---|
| 2026.05.18 | ₩11,938 | ₩12,850 | ₩11,871 | ₩12,622 | +5.73% | 25.7만 |
|---|
| 2026.05.15 | ₩11,482 | ₩12,394 | ₩11,160 | ₩12,139 | +5.72% | 41.5만 |
|---|
| 2026.05.14 | ₩11,066 | ₩11,562 | ₩10,674 | ₩11,495 | +3.88% | 46.7만 |
|---|
| 2026.05.13 | ₩11,804 | ₩11,804 | ₩10,798 | ₩11,026 | -6.59% | 58.4만 |
|---|
| 2026.05.12 | ₩12,796 | ₩12,917 | ₩11,804 | ₩12,112 | -5.35% | 60.3만 |
|---|
| 2026.05.11 | ₩14,138 | ₩14,298 | ₩12,729 | ₩12,756 | -9.77% | 82.6만 |
|---|
| 2026.05.08 | ₩14,929 | ₩14,942 | ₩14,070 | ₩14,942 | +0.09% | 41.7만 |
|---|
| 2026.05.07 | ₩14,057 | ₩15,291 | ₩14,003 | ₩15,224 | +8.30% | 80.5만 |
|---|
| 2026.05.06 | ₩14,580 | ₩14,755 | ₩13,386 | ₩13,635 | -6.49% | 86.7만 |
|---|
| 2026.05.05 | ₩17,008 | ₩17,891 | ₩13,614 | ₩14,218 | -16.40% | 172.3만 |
|---|
| 2026.05.04 | ₩20,173 | ₩21,273 | ₩19,999 | ₩20,737 | +2.79% | 24.7만 |
|---|
| 2026.05.01 | ₩19,597 | ₩20,817 | ₩19,543 | ₩20,748 | +5.87% | 9.5만 |
|---|
| 2026.04.30 | ₩18,631 | ₩19,060 | ₩17,893 | ₩18,698 | +0.36% | 5만 |
|---|
| 2026.04.29 | ₩18,778 | ₩18,926 | ₩18,271 | ₩18,765 | -0.07% | 6.1만 |
|---|
| 2026.04.28 | ₩19,530 | ₩20,603 | ₩19,007 | ₩19,040 | -2.51% | 4.3만 |
|---|
| 2026.04.27 | ₩19,624 | ₩20,321 | ₩19,449 | ₩19,735 | +0.57% | 4.5만 |
|---|
| 2026.04.24 | ₩19,919 | ₩20,415 | ₩19,047 | ₩20,227 | +1.55% | 7.5만 |
|---|
| 2026.04.23 | ₩21,555 | ₩21,568 | ₩19,007 | ₩19,811 | -8.09% | 13.2만 |
|---|
| 2026.04.22 | ₩22,990 | ₩22,990 | ₩22,212 | ₩22,440 | -2.39% | 6.7만 |
|---|
| 2026.04.21 | ₩23,768 | ₩24,271 | ₩22,026 | ₩22,185 | -6.66% | 14.5만 |
|---|
| 2026.04.20 | ₩21,850 | ₩23,580 | ₩21,649 | ₩23,567 | +7.86% | 8만 |
|---|
| 2026.04.17 | ₩21,904 | ₩22,910 | ₩21,877 | ₩22,239 | +1.53% | 10.8만 |
|---|
| 2026.04.16 | ₩21,796 | ₩22,038 | ₩20,537 | ₩20,884 | -4.18% | 7.2만 |
|---|
| 2026.04.15 | ₩18,336 | ₩21,071 | ₩18,282 | ₩21,032 | +14.70% | 13.7만 |
|---|
| 2026.04.14 | ₩17,933 | ₩18,403 | ₩17,437 | ₩17,991 | +0.32% | 18.7만 |
|---|
| 2026.04.13 | ₩15,707 | ₩17,303 | ₩15,707 | ₩17,192 | +9.45% | 13.7만 |
|---|
| 2026.04.10 | ₩16,726 | ₩16,753 | ₩15,519 | ₩16,064 | -3.96% | 12.2만 |
|---|
| 2026.04.09 | ₩19,087 | ₩19,087 | ₩16,418 | ₩16,485 | -13.63% | 12.6만 |
|---|
| 2026.04.08 | ₩20,509 | ₩20,817 | ₩18,766 | ₩18,910 | -7.80% | 7.9만 |
|---|
| 2026.04.07 | ₩18,269 | ₩18,269 | ₩17,088 | ₩18,002 | -1.46% | 5.5만 |
|---|
| 2026.04.06 | ₩18,510 | ₩19,074 | ₩18,135 | ₩18,537 | +0.14% | 3.5만 |
|---|
| 2026.04.02 | ₩17,330 | ₩18,778 | ₩16,525 | ₩18,376 | +6.04% | 4.6만 |
|---|
| 2026.04.01 | ₩19,060 | ₩19,060 | ₩17,853 | ₩18,524 | -2.81% | 3.1만 |
|---|
| 2026.03.31 | ₩17,155 | ₩18,698 | ₩16,364 | ₩18,508 | +7.88% | 8만 |
|---|
| 2026.03.30 | ₩16,820 | ₩17,330 | ₩16,190 | ₩16,498 | -1.91% | 7.6만 |
|---|
| 2026.03.27 | ₩17,062 | ₩17,424 | ₩16,082 | ₩16,508 | -3.25% | 10.6만 |
|---|
| 2026.03.26 | ₩17,786 | ₩19,255 | ₩17,585 | ₩17,641 | -0.81% | 5.5만 |
|---|
| 2026.03.25 | ₩19,114 | ₩19,369 | ₩17,759 | ₩18,564 | -2.88% | 6.2만 |
|---|
| 2026.03.24 | ₩18,807 | ₩18,807 | ₩17,531 | ₩17,866 | -5.00% | 8.2만 |
|---|
| 2026.03.23 | ₩18,846 | ₩20,106 | ₩18,711 | ₩19,646 | +4.25% | 6.5만 |
|---|
| 2026.03.20 | ₩19,959 | ₩19,959 | ₩17,920 | ₩18,216 | -8.73% | 6.1만 |
|---|
| 2026.03.19 | ₩20,227 | ₩20,858 | ₩19,530 | ₩20,125 | -0.50% | 8.7만 |
|---|
| 2026.03.18 | ₩21,837 | ₩22,293 | ₩20,576 | ₩20,579 | -5.76% | 9만 |
|---|
| 2026.03.17 | ₩21,864 | ₩23,767 | ₩21,864 | ₩22,006 | +0.65% | 8.9만 |
|---|
| 2026.03.16 | ₩21,340 | ₩21,897 | ₩21,032 | ₩21,578 | +1.11% | 5.7만 |
|---|
| 2026.03.13 | ₩21,434 | ₩22,320 | ₩19,830 | ₩20,368 | -4.97% | 4.8만 |
|---|
| 2026.03.12 | ₩22,024 | ₩23,205 | ₩21,367 | ₩21,483 | -2.46% | 4.3만 |
|---|
| 2026.03.11 | ₩23,272 | ₩24,374 | ₩21,703 | ₩22,700 | -2.46% | 8.3만 |
|---|
| 2026.03.10 | ₩24,251 | ₩24,332 | ₩22,279 | ₩22,682 | -6.47% | 11만 |
|---|
| 2026.03.09 | ₩22,145 | ₩24,519 | ₩22,145 | ₩24,180 | +9.19% | 12.3만 |
|---|
| 2026.03.06 | ₩23,191 | ₩24,694 | ₩22,299 | ₩23,032 | -0.69% | 13.2만 |
|---|
| 2026.03.05 | ₩22,655 | ₩25,069 | ₩22,541 | ₩24,655 | +8.83% | 21.1만 |
|---|
| 2026.03.04 | ₩20,588 | ₩23,138 | ₩20,455 | ₩22,882 | +11.14% | 18.4만 |
|---|
| 2026.03.03 | ₩18,001 | ₩20,334 | ₩17,256 | ₩20,318 | +12.88% | 23.1만 |
|---|
| 2026.03.02 | ₩18,430 | ₩19,778 | ₩17,826 | ₩19,511 | +5.87% | 12만 |
|---|
| 2026.02.27 | ₩20,630 | ₩20,965 | ₩19,263 | ₩19,905 | -3.51% | 12.4만 |
|---|
| 2026.02.26 | ₩20,200 | ₩21,796 | ₩20,093 | ₩21,755 | +7.70% | 10.6만 |
|---|
| 2026.02.25 | ₩19,208 | ₩20,978 | ₩19,087 | ₩19,932 | +3.77% | 12.6만 |
|---|
| 2026.02.24 | ₩18,778 | ₩19,892 | ₩18,524 | ₩18,846 | +0.36% | 13.1만 |
|---|
| 2026.02.23 | ₩21,206 | ₩21,340 | ₩18,502 | ₩18,993 | -10.44% | 16.3만 |
|---|
| 2026.02.20 | ₩20,697 | ₩23,688 | ₩20,321 | ₩22,132 | +6.93% | 20.5만 |
|---|
| 2026.02.19 | ₩20,059 | ₩21,542 | ₩19,932 | ₩21,314 | +6.25% | 13.3만 |
|---|
| 2026.02.18 | ₩17,746 | ₩21,513 | ₩17,746 | ₩20,576 | +15.95% | 18.1만 |
|---|
| 2026.02.17 | ₩17,705 | ₩18,899 | ₩17,209 | ₩18,014 | +1.74% | 15.2만 |
|---|
| 2026.02.13 | ₩17,008 | ₩17,893 | ₩16,284 | ₩17,759 | +4.42% | 19.5만 |
|---|
| 2026.02.12 | ₩20,388 | ₩20,388 | ₩15,224 | ₩17,169 | -15.79% | 54만 |
|---|
| 2026.02.11 | ₩27,081 | ₩27,081 | ₩16,659 | ₩19,905 | -26.50% | 119.5만 |
|---|
| 2026.02.10 | ₩21,622 | ₩23,421 | ₩21,448 | ₩23,017 | +6.45% | 34만 |
|---|
| 2026.02.09 | ₩17,960 | ₩20,428 | ₩17,625 | ₩19,962 | +11.14% | 13.3만 |
|---|
| 2026.02.06 | ₩18,041 | ₩18,778 | ₩17,236 | ₩17,923 | -0.65% | 9.6만 |
|---|
| 2026.02.05 | ₩17,880 | ₩18,792 | ₩17,035 | ₩17,646 | -1.31% | 16.7만 |
|---|
| 2026.02.04 | ₩19,221 | ₩19,221 | ₩17,209 | ₩18,577 | -3.35% | 14만 |
|---|
| 2026.02.03 | ₩24,949 | ₩24,949 | ₩19,758 | ₩20,442 | -18.06% | 12.8만 |
|---|
| 2026.02.02 | ₩26,223 | ₩26,907 | ₩24,694 | ₩25,429 | -3.03% | 5.4만 |
|---|
| 2026.01.30 | ₩28,731 | ₩29,066 | ₩24,860 | ₩24,989 | -13.03% | 13.7만 |
|---|
| 2026.01.29 | ₩29,522 | ₩30,488 | ₩27,874 | ₩30,280 | +2.57% | 4.6만 |
|---|
| 2026.01.28 | ₩28,744 | ₩29,415 | ₩27,899 | ₩28,369 | -1.31% | 4.1만 |
|---|
| 2026.01.27 | ₩27,618 | ₩28,007 | ₩26,947 | ₩27,777 | +0.58% | 2만 |
|---|
| 2026.01.26 | ₩27,685 | ₩28,019 | ₩27,175 | ₩27,269 | -1.50% | 2만 |
|---|
| 2026.01.23 | ₩27,658 | ₩28,677 | ₩26,826 | ₩28,020 | +1.31% | 3.2만 |
|---|
| 2026.01.22 | ₩29,697 | ₩30,046 | ₩27,806 | ₩27,881 | -6.12% | 3.9만 |
|---|
| 2026.01.21 | ₩30,951 | ₩31,239 | ₩28,007 | ₩28,329 | -8.47% | 5.1만 |
|---|
| 2026.01.20 | ₩33,976 | ₩33,976 | ₩30,743 | ₩30,820 | -9.29% | 5.5만 |
|---|
| 2026.01.16 | ₩36,886 | ₩37,302 | ₩36,075 | ₩36,075 | -2.20% | 1.5만 |
|---|
| 2026.01.15 | ₩38,214 | ₩38,563 | ₩37,034 | ₩37,077 | -2.98% | 2.6만 |
|---|
| 2026.01.14 | ₩40,910 | ₩40,910 | ₩35,169 | ₩36,896 | -9.81% | 5.4만 |
|---|
| 2026.01.13 | ₩42,305 | ₩43,392 | ₩40,924 | ₩41,867 | -1.04% | 8.4천 |
|---|
| 2026.01.12 | ₩39,918 | ₩42,431 | ₩38,953 | ₩42,205 | +5.73% | 1.9만 |
|---|
| 2026.01.09 | ₩42,144 | ₩42,567 | ₩39,830 | ₩40,427 | -4.07% | 2.6만 |
|---|
| 2026.01.08 | ₩41,500 | ₩42,510 | ₩40,173 | ₩42,510 | +2.43% | 6.6천 |
|---|
| 2026.01.07 | ₩41,407 | ₩42,996 | ₩40,858 | ₩41,673 | +0.64% | 1.1만 |
|---|
| 2026.01.06 | ₩40,897 | ₩43,016 | ₩39,059 | ₩42,659 | +4.31% | 1.9만 |
|---|
| 2026.01.05 | ₩38,630 | ₩41,629 | ₩38,556 | ₩41,478 | +7.37% | 1.8만 |
|---|
| 2026.01.02 | ₩39,864 | ₩40,494 | ₩36,311 | ₩37,208 | -6.66% | 2.1만 |
|---|
| 2025.12.31 | ₩40,065 | ₩40,065 | ₩39,128 | ₩39,128 | -2.34% | 7.1천 |
|---|
| 2025.12.30 | ₩41,279 | ₩42,050 | ₩40,414 | ₩40,414 | -2.10% | 2.4만 |
|---|
| 2025.12.29 | ₩43,432 | ₩43,432 | ₩42,304 | ₩42,627 | -1.85% | 7.6천 |
|---|
| 2025.12.26 | ₩42,976 | ₩44,036 | ₩42,976 | ₩44,036 | +2.47% | 5.3천 |
|---|
| 2025.12.24 | ₩43,566 | ₩43,606 | ₩43,338 | ₩43,566 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩43,244 | ₩43,606 | ₩42,453 | ₩43,606 | +0.84% | 1.7만 |
|---|
| 2025.12.22 | ₩45,940 | ₩45,940 | ₩43,905 | ₩43,905 | -4.43% | 1.2만 |
|---|
| 2025.12.19 | ₩42,788 | ₩44,585 | ₩42,788 | ₩43,833 | +2.44% | 3만 |
|---|
| 2025.12.18 | ₩42,225 | ₩45,471 | ₩41,782 | ₩42,455 | +0.55% | 4만 |
|---|
| 2025.12.17 | ₩42,480 | ₩44,261 | ₩39,928 | ₩40,012 | -5.81% | 3.9만 |
|---|
| 2025.12.16 | ₩37,557 | ₩40,749 | ₩37,128 | ₩40,748 | +8.50% | 1.3만 |
|---|
| 2025.12.15 | ₩42,372 | ₩43,365 | ₩38,979 | ₩39,109 | -7.70% | 2.9만 |
|---|
| 2025.12.12 | ₩40,240 | ₩41,246 | ₩38,898 | ₩41,240 | +2.49% | 3만 |
|---|
| 2025.12.11 | ₩42,573 | ₩42,721 | ₩40,488 | ₩41,576 | -2.34% | 2.2만 |
|---|
| 2025.12.10 | ₩37,946 | ₩43,566 | ₩37,620 | ₩43,518 | +14.68% | 5.7만 |
|---|
| 2025.12.09 | ₩45,001 | ₩47,442 | ₩45,001 | ₩46,144 | +2.54% | 1.5만 |
|---|
| 2025.12.08 | ₩47,523 | ₩47,523 | ₩44,156 | ₩45,189 | -4.91% | 1.9만 |
|---|
| 2025.12.05 | ₩47,398 | ₩47,872 | ₩45,685 | ₩46,707 | -1.46% | 1.8만 |
|---|
| 2025.12.04 | ₩46,316 | ₩48,014 | ₩45,270 | ₩47,522 | +2.60% | 2만 |
|---|
| 2025.12.03 | ₩43,673 | ₩46,807 | ₩43,539 | ₩46,219 | +5.83% | 1.6만 |
|---|
| 2025.12.02 | ₩42,600 | ₩45,377 | ₩42,214 | ₩44,384 | +4.19% | 2.7만 |
|---|
| 2025.12.01 | ₩42,842 | ₩43,955 | ₩40,280 | ₩40,320 | -5.89% | 3.8만 |
|---|
| 2025.11.28 | ₩46,919 | ₩46,919 | ₩45,712 | ₩45,742 | -2.51% | 6.9천 |
|---|
| 2025.11.26 | ₩45,524 | ₩46,899 | ₩45,524 | ₩46,329 | +1.77% | 2.1만 |
|---|
| 2025.11.25 | ₩43,821 | ₩45,337 | ₩41,997 | ₩45,216 | +3.18% | 2.4만 |
|---|
| 2025.11.24 | ₩40,468 | ₩44,328 | ₩39,676 | ₩44,021 | +8.78% | 2.9만 |
|---|
| 2025.11.21 | ₩38,684 | ₩40,964 | ₩37,141 | ₩39,983 | +3.36% | 4.2만 |
|---|
| 2025.11.20 | ₩43,486 | ₩43,486 | ₩38,161 | ₩38,214 | -12.12% | 4.4만 |
|---|
| 2025.11.19 | ₩36,752 | ₩39,488 | ₩36,484 | ₩39,032 | +6.20% | 2.8만 |
|---|
| 2025.11.18 | ₩34,968 | ₩36,900 | ₩34,070 | ₩36,149 | +3.38% | 2.9만 |
|---|
| 2025.11.17 | ₩37,825 | ₩38,764 | ₩35,357 | ₩35,988 | -4.86% | 4.3만 |
|---|
| 2025.11.14 | ₩36,712 | ₩40,199 | ₩36,699 | ₩39,175 | +6.71% | 2.6만 |
|---|
| 2025.11.13 | ₩44,237 | ₩44,237 | ₩38,234 | ₩39,755 | -10.13% | 3.9만 |
|---|
| 2025.11.12 | ₩47,590 | ₩47,590 | ₩45,381 | ₩45,471 | -4.45% | 2.3만 |
|---|
| 2025.11.11 | ₩45,645 | ₩47,268 | ₩45,162 | ₩46,715 | +2.34% | 1.6만 |
|---|
| 2025.11.10 | ₩45,605 | ₩47,110 | ₩45,337 | ₩46,804 | +2.63% | 11.9만 |
|---|
| 2025.11.07 | ₩43,553 | ₩43,928 | ₩40,199 | ₩43,126 | -0.98% | 5.4만 |
|---|
| 2025.11.06 | ₩49,186 | ₩49,347 | ₩45,189 | ₩45,284 | -7.93% | 4.4만 |
|---|
| 2025.11.05 | ₩47,255 | ₩51,668 | ₩44,518 | ₩49,428 | +4.60% | 5.1만 |
|---|
| 2025.11.04 | ₩49,857 | ₩56,832 | ₩48,167 | ₩48,288 | -3.15% | 13.8만 |
|---|
| 2025.11.03 | ₩58,173 | ₩59,702 | ₩54,297 | ₩56,054 | -3.64% | 12.4만 |
|---|
| 2025.10.31 | ₩59,729 | ₩60,151 | ₩55,531 | ₩56,820 | -4.87% | 13.9만 |
|---|
| 2025.10.30 | ₩58,844 | ₩59,474 | ₩56,282 | ₩56,635 | -3.75% | 4.1만 |
|---|
| 2025.10.29 | ₩60,802 | ₩62,280 | ₩58,656 | ₩60,287 | -0.85% | 4.8만 |
|---|
| 2025.10.28 | ₩56,952 | ₩60,688 | ₩56,523 | ₩60,337 | +5.94% | 4.2만 |
|---|
| 2025.10.27 | ₩57,670 | ₩58,703 | ₩56,215 | ₩57,744 | +0.13% | 7만 |
|---|
| 2025.10.24 | ₩53,841 | ₩57,408 | ₩53,841 | ₩56,368 | +4.69% | 7.3만 |
|---|
| 2025.10.23 | ₩50,139 | ₩52,928 | ₩49,696 | ₩52,639 | +4.99% | 9만 |
|---|
| 2025.10.22 | ₩49,897 | ₩50,420 | ₩48,127 | ₩49,691 | -0.41% | 4.1만 |
|---|
| 2025.10.21 | ₩50,917 | ₩51,481 | ₩49,307 | ₩50,122 | -1.56% | 7.5만 |
|---|
| 2025.10.20 | ₩48,073 | ₩51,507 | ₩48,073 | ₩51,382 | +6.88% | 6.8만 |
|---|
| 2025.10.17 | ₩46,289 | ₩47,630 | ₩45,380 | ₩47,267 | +2.11% | 2.3만 |
|---|
| 2025.10.16 | ₩49,173 | ₩51,118 | ₩46,262 | ₩46,665 | -5.10% | 6.9만 |
|---|
| 2025.10.15 | ₩45,806 | ₩47,617 | ₩45,310 | ₩46,337 | +1.16% | 3.6만 |
|---|
| 2025.10.14 | ₩41,863 | ₩45,283 | ₩39,931 | ₩44,434 | +6.14% | 4.5만 |
|---|
| 2025.10.13 | ₩45,390 | ₩46,369 | ₩43,604 | ₩44,815 | -1.27% | 4.6만 |
|---|
| 2025.10.10 | ₩52,097 | ₩52,311 | ₩43,244 | ₩43,350 | -16.79% | 9.6만 |
|---|