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 | ₩27,988 | ₩29,339 | ₩27,573 | ₩29,339 | +4.83% | 6.5만 |
| 2026.10.08 | ₩27,412 | ₩28,262 | ₩27,171 | ₩27,250 | -0.59% | 5.4만 |
| 2026.10.07 | ₩26,542 | ₩28,028 | ₩26,355 | ₩27,745 | +4.53% | 3.2만 |
| 2026.10.06 | ₩27,747 | ₩27,787 | ₩26,944 | ₩27,278 | -1.69% | 10.8만 |
| 2026.10.05 | ₩23,812 | ₩26,569 | ₩23,584 | ₩25,835 | +8.50% | 10.5만 |
| 2026.10.02 | ₩23,022 | ₩23,638 | ₩22,888 | ₩23,181 | +0.69% | 5.5만 |
| 2026.10.01 | ₩22,995 | ₩23,517 | ₩22,232 | ₩22,460 | -2.33% | 6.8만 |
| 2026.09.30 | ₩22,486 | ₩23,223 | ₩22,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,304 |
| -0.81% |
| 4.3만 |
| 2026.09.29 | ₩21,041 | ₩22,553 | ₩20,693 | ₩22,229 | +5.65% | 9.5만 |
|---|
| 2026.09.28 | ₩19,435 | ₩21,007 | ₩18,899 | ₩21,007 | +8.09% | 17.3만 |
|---|
| 2026.09.25 | ₩20,934 | ₩20,934 | ₩20,171 | ₩20,524 | -1.96% | 10.2만 |
|---|
| 2026.09.24 | ₩19,984 | ₩21,563 | ₩19,984 | ₩21,456 | +7.37% | 9.2만 |
|---|
| 2026.09.23 | ₩21,831 | ₩23,249 | ₩18,648 | ₩20,579 | -5.73% | 26.3만 |
|---|
| 2026.09.22 | ₩21,282 | ₩22,915 | ₩21,282 | ₩22,259 | +4.59% | 50만 |
|---|
| 2026.09.21 | ₩17,052 | ₩19,542 | ₩16,503 | ₩19,514 | +14.43% | 33.6만 |
|---|
| 2026.09.18 | ₩16,918 | ₩17,146 | ₩16,585 | ₩17,025 | +0.63% | 5만 |
|---|
| 2026.09.17 | ₩17,467 | ₩17,601 | ₩16,825 | ₩17,094 | -2.14% | 8.4만 |
|---|
| 2026.09.16 | ₩17,246 | ₩18,163 | ₩17,186 | ₩17,415 | +0.98% | 2.9만 |
|---|
| 2026.09.15 | ₩18,096 | ₩18,230 | ₩17,387 | ₩17,414 | -3.77% | 6.6만 |
|---|
| 2026.09.14 | ₩17,133 | ₩18,765 | ₩17,133 | ₩18,577 | +8.43% | 32만 |
|---|
| 2026.09.11 | ₩17,681 | ₩18,003 | ₩17,159 | ₩17,226 | -2.57% | 18.7만 |
|---|
| 2026.09.10 | ₩16,182 | ₩17,278 | ₩16,062 | ₩16,624 | +2.73% | 8.9만 |
|---|
| 2026.09.09 | ₩19,783 | ₩19,783 | ₩16,517 | ₩16,718 | -15.49% | 57만 |
|---|
| 2026.09.08 | ₩20,961 | ₩20,961 | ₩18,344 | ₩18,752 | -10.54% | 34.7만 |
|---|
| 2026.09.04 | ₩22,179 | ₩23,397 | ₩22,085 | ₩22,152 | -0.12% | 3.1만 |
|---|
| 2026.09.03 | ₩21,710 | ₩22,446 | ₩21,313 | ₩22,367 | +3.03% | 3.8만 |
|---|
| 2026.09.02 | ₩20,479 | ₩21,188 | ₩20,465 | ₩21,188 | +3.46% | 2.6만 |
|---|
| 2026.09.01 | ₩21,817 | ₩22,058 | ₩20,412 | ₩20,639 | -5.40% | 4.8만 |
|---|
| 2026.08.31 | ₩24,093 | ₩24,126 | ₩22,165 | ₩22,968 | -4.67% | 11.8만 |
|---|
| 2026.08.28 | ₩25,431 | ₩25,900 | ₩24,589 | ₩24,692 | -2.91% | 5.1만 |
|---|
| 2026.08.27 | ₩23,825 | ₩25,619 | ₩23,825 | ₩25,150 | +5.56% | 9.4만 |
|---|
| 2026.08.26 | ₩24,467 | ₩24,789 | ₩23,892 | ₩23,892 | -2.35% | 3.5만 |
|---|
| 2026.08.25 | ₩23,959 | ₩25,297 | ₩23,959 | ₩25,163 | +5.03% | 9.8만 |
|---|
| 2026.08.24 | ₩23,290 | ₩24,360 | ₩23,089 | ₩23,856 | +2.43% | 3.5만 |
|---|
| 2026.08.21 | ₩23,156 | ₩23,718 | ₩22,527 | ₩23,640 | +2.09% | 2.9만 |
|---|
| 2026.08.20 | ₩22,801 | ₩23,356 | ₩22,239 | ₩22,982 | +0.79% | 1.8만 |
|---|
| 2026.08.19 | ₩22,834 | ₩23,812 | ₩22,567 | ₩22,808 | -0.12% | 3.4만 |
|---|
| 2026.08.18 | ₩23,517 | ₩24,052 | ₩22,755 | ₩22,845 | -2.86% | 3.5만 |
|---|
| 2026.08.17 | ₩24,655 | ₩24,849 | ₩23,383 | ₩23,530 | -4.56% | 7.1만 |
|---|
| 2026.08.14 | ₩26,763 | ₩26,783 | ₩25,030 | ₩25,285 | -5.52% | 5.8만 |
|---|
| 2026.08.13 | ₩24,909 | ₩26,863 | ₩24,561 | ₩26,826 | +7.69% | 16.5만 |
|---|
| 2026.08.12 | ₩24,481 | ₩24,856 | ₩23,664 | ₩24,216 | -1.08% | 5.1만 |
|---|
| 2026.08.11 | ₩25,572 | ₩25,632 | ₩24,688 | ₩24,909 | -2.59% | 7.2만 |
|---|
| 2026.08.10 | ₩24,106 | ₩25,900 | ₩23,959 | ₩25,766 | +6.89% | 11.4만 |
|---|
| 2026.08.07 | ₩23,423 | ₩25,016 | ₩22,942 | ₩24,615 | +5.09% | 18.8만 |
|---|
| 2026.08.06 | ₩22,085 | ₩23,557 | ₩21,710 | ₩23,303 | +5.52% | 16.7만 |
|---|
| 2026.08.05 | ₩23,959 | ₩24,963 | ₩21,951 | ₩22,371 | -6.63% | 165.4만 |
|---|
| 2026.08.04 | ₩15,459 | ₩16,731 | ₩15,446 | ₩16,731 | +8.23% | 28.2만 |
|---|
| 2026.08.03 | ₩16,035 | ₩16,276 | ₩15,018 | ₩15,083 | -5.93% | 12.4만 |
|---|
| 2026.07.31 | ₩16,196 | ₩16,356 | ₩14,658 | ₩15,085 | -6.86% | 5.8만 |
|---|
| 2026.07.30 | ₩17,735 | ₩17,735 | ₩16,530 | ₩16,592 | -6.45% | 6.8만 |
|---|
| 2026.07.29 | ₩18,230 | ₩19,796 | ₩18,230 | ₩18,525 | +1.62% | 4.6만 |
|---|
| 2026.07.28 | ₩18,377 | ₩19,810 | ₩18,243 | ₩18,840 | +2.52% | 11.5만 |
|---|
| 2026.07.27 | ₩15,714 | ₩17,849 | ₩15,687 | ₩17,849 | +13.59% | 10.3만 |
|---|
| 2026.07.24 | ₩14,267 | ₩14,683 | ₩14,054 | ₩14,527 | +1.82% | 5.8만 |
|---|
| 2026.07.23 | ₩15,419 | ₩15,419 | ₩13,853 | ₩14,125 | -8.39% | 7만 |
|---|
| 2026.07.22 | ₩16,999 | ₩17,079 | ₩15,326 | ₩15,857 | -6.72% | 6.3만 |
|---|
| 2026.07.21 | ₩16,457 | ₩17,411 | ₩16,062 | ₩17,066 | +3.70% | 6.9만 |
|---|
| 2026.07.20 | ₩17,481 | ₩18,511 | ₩17,199 | ₩17,529 | +0.28% | 9.3만 |
|---|
| 2026.07.17 | ₩17,307 | ₩17,434 | ₩16,691 | ₩17,266 | -0.23% | 4.7만 |
|---|
| 2026.07.16 | ₩17,695 | ₩18,471 | ₩16,865 | ₩17,679 | -0.09% | 8.8만 |
|---|
| 2026.07.15 | ₩18,203 | ₩18,270 | ₩16,677 | ₩17,257 | -5.20% | 5.7만 |
|---|
| 2026.07.14 | ₩16,785 | ₩17,949 | ₩16,453 | ₩17,936 | +6.86% | 9.8만 |
|---|
| 2026.07.13 | ₩17,695 | ₩18,136 | ₩16,811 | ₩17,668 | -0.15% | 6.1만 |
|---|
| 2026.07.10 | ₩18,096 | ₩19,287 | ₩17,039 | ₩17,052 | -5.77% | 12.1만 |
|---|
| 2026.07.09 | ₩15,473 | ₩17,226 | ₩15,473 | ₩17,186 | +11.07% | 6.9만 |
|---|
| 2026.07.08 | ₩16,691 | ₩16,691 | ₩15,071 | ₩16,163 | -3.16% | 9.6만 |
|---|
| 2026.07.07 | ₩17,153 | ₩17,922 | ₩16,785 | ₩16,918 | -1.37% | 8.7만 |
|---|
| 2026.07.06 | ₩15,981 | ₩16,744 | ₩15,259 | ₩16,419 | +2.74% | 8.9만 |
|---|
| 2026.07.02 | ₩16,222 | ₩16,731 | ₩15,928 | ₩16,263 | +0.25% | 8만 |
|---|
| 2026.07.01 | ₩16,102 | ₩17,400 | ₩15,981 | ₩16,835 | +4.56% | 24.6만 |
|---|
| 2026.06.30 | ₩14,415 | ₩15,362 | ₩14,415 | ₩14,927 | +3.55% | 10.1만 |
|---|
| 2026.06.29 | ₩16,182 | ₩16,584 | ₩14,897 | ₩14,897 | -7.94% | 13.9만 |
|---|
| 2026.06.26 | ₩14,616 | ₩15,881 | ₩14,523 | ₩15,667 | +7.19% | 13.8만 |
|---|
| 2026.06.25 | ₩14,911 | ₩15,272 | ₩14,259 | ₩14,259 | -4.37% | 4.2만 |
|---|
| 2026.06.24 | ₩13,291 | ₩15,018 | ₩13,291 | ₩14,992 | +12.80% | 27만 |
|---|
| 2026.06.23 | ₩13,358 | ₩13,922 | ₩13,224 | ₩13,381 | +0.17% | 5.7만 |
|---|
| 2026.06.22 | ₩13,224 | ₩14,322 | ₩13,171 | ₩13,519 | +2.23% | 5.3만 |
|---|
| 2026.06.18 | ₩13,545 | ₩13,954 | ₩13,104 | ₩13,748 | +1.49% | 10.5만 |
|---|
| 2026.06.17 | ₩14,630 | ₩15,098 | ₩13,519 | ₩13,548 | -7.39% | 9.4만 |
|---|
| 2026.06.16 | ₩14,710 | ₩15,259 | ₩14,643 | ₩14,932 | +1.51% | 10만 |
|---|
| 2026.06.15 | ₩14,362 | ₩15,453 | ₩14,308 | ₩14,713 | +2.44% | 11.7만 |
|---|
| 2026.06.12 | ₩14,308 | ₩14,370 | ₩13,418 | ₩13,681 | -4.39% | 18.3만 |
|---|
| 2026.06.11 | ₩13,385 | ₩14,255 | ₩12,709 | ₩14,252 | +6.48% | 10.6만 |
|---|
| 2026.06.10 | ₩13,773 | ₩14,215 | ₩13,278 | ₩13,719 | -0.39% | 10.8만 |
|---|
| 2026.06.09 | ₩14,255 | ₩15,968 | ₩13,458 | ₩14,300 | +0.32% | 28.4만 |
|---|
| 2026.06.08 | ₩14,844 | ₩15,346 | ₩14,336 | ₩14,399 | -2.99% | 17.8만 |
|---|
| 2026.06.05 | ₩15,393 | ₩15,714 | ₩13,733 | ₩14,054 | -8.70% | 18.3만 |
|---|
| 2026.06.04 | ₩15,674 | ₩16,316 | ₩15,426 | ₩15,888 | +1.37% | 18만 |
|---|
| 2026.06.03 | ₩15,647 | ₩15,660 | ₩14,924 | ₩15,050 | -3.82% | 19.9만 |
|---|
| 2026.06.02 | ₩17,320 | ₩17,360 | ₩15,741 | ₩16,184 | -6.56% | 50만 |
|---|
| 2026.06.01 | ₩17,347 | ₩18,371 | ₩16,918 | ₩18,284 | +5.40% | 56만 |
|---|
| 2026.05.29 | ₩15,888 | ₩17,032 | ₩15,299 | ₩16,785 | +5.64% | 72.3만 |
|---|
| 2026.05.28 | ₩13,880 | ₩15,794 | ₩13,826 | ₩15,767 | +13.60% | 56.2만 |
|---|
| 2026.05.27 | ₩12,930 | ₩14,215 | ₩12,930 | ₩13,594 | +5.13% | 25.3만 |
|---|
| 2026.05.26 | ₩12,876 | ₩13,197 | ₩12,555 | ₩13,175 | +2.32% | 13.7만 |
|---|
| 2026.05.22 | ₩13,478 | ₩13,907 | ₩12,709 | ₩12,750 | -5.40% | 18.4만 |
|---|
| 2026.05.21 | ₩12,970 | ₩13,561 | ₩12,401 | ₩13,171 | +1.55% | 16.3만 |
|---|
| 2026.05.20 | ₩12,046 | ₩13,251 | ₩11,832 | ₩13,251 | +10.00% | 23.7만 |
|---|
| 2026.05.19 | ₩12,716 | ₩13,157 | ₩12,214 | ₩12,274 | -3.47% | 37.3만 |
|---|
| 2026.05.18 | ₩11,912 | ₩12,823 | ₩11,846 | ₩12,595 | +5.73% | 25.7만 |
|---|
| 2026.05.15 | ₩11,457 | ₩12,368 | ₩11,136 | ₩12,113 | +5.72% | 41.5만 |
|---|
| 2026.05.14 | ₩11,042 | ₩11,538 | ₩10,652 | ₩11,471 | +3.88% | 46.7만 |
|---|
| 2026.05.13 | ₩11,779 | ₩11,779 | ₩10,775 | ₩11,002 | -6.59% | 58.4만 |
|---|
| 2026.05.12 | ₩12,769 | ₩12,890 | ₩11,779 | ₩12,086 | -5.35% | 60.3만 |
|---|
| 2026.05.11 | ₩14,108 | ₩14,268 | ₩12,702 | ₩12,729 | -9.77% | 82.6만 |
|---|
| 2026.05.08 | ₩14,897 | ₩14,911 | ₩14,041 | ₩14,911 | +0.09% | 41.7만 |
|---|
| 2026.05.07 | ₩14,027 | ₩15,259 | ₩13,974 | ₩15,192 | +8.30% | 80.5만 |
|---|
| 2026.05.06 | ₩14,549 | ₩14,723 | ₩13,358 | ₩13,606 | -6.49% | 86.7만 |
|---|
| 2026.05.05 | ₩16,972 | ₩17,853 | ₩13,586 | ₩14,188 | -16.40% | 172.3만 |
|---|
| 2026.05.04 | ₩20,131 | ₩21,228 | ₩19,957 | ₩20,693 | +2.79% | 24.7만 |
|---|
| 2026.05.01 | ₩19,555 | ₩20,773 | ₩19,502 | ₩20,704 | +5.87% | 9.5만 |
|---|
| 2026.04.30 | ₩18,591 | ₩19,020 | ₩17,855 | ₩18,658 | +0.36% | 5만 |
|---|
| 2026.04.29 | ₩18,739 | ₩18,886 | ₩18,233 | ₩18,725 | -0.07% | 6.1만 |
|---|
| 2026.04.28 | ₩19,488 | ₩20,559 | ₩18,966 | ₩19,000 | -2.51% | 4.3만 |
|---|
| 2026.04.27 | ₩19,582 | ₩20,278 | ₩19,408 | ₩19,693 | +0.57% | 4.5만 |
|---|
| 2026.04.24 | ₩19,876 | ₩20,372 | ₩19,006 | ₩20,184 | +1.55% | 7.5만 |
|---|
| 2026.04.23 | ₩21,509 | ₩21,523 | ₩18,966 | ₩19,769 | -8.09% | 13.2만 |
|---|
| 2026.04.22 | ₩22,942 | ₩22,942 | ₩22,165 | ₩22,393 | -2.39% | 6.7만 |
|---|
| 2026.04.21 | ₩23,718 | ₩24,220 | ₩21,979 | ₩22,138 | -6.66% | 14.5만 |
|---|
| 2026.04.20 | ₩21,804 | ₩23,530 | ₩21,603 | ₩23,517 | +7.86% | 8만 |
|---|
| 2026.04.17 | ₩21,857 | ₩22,861 | ₩21,831 | ₩22,192 | +1.53% | 10.8만 |
|---|
| 2026.04.16 | ₩21,750 | ₩21,991 | ₩20,493 | ₩20,840 | -4.18% | 7.2만 |
|---|
| 2026.04.15 | ₩18,297 | ₩21,026 | ₩18,243 | ₩20,987 | +14.70% | 13.7만 |
|---|
| 2026.04.14 | ₩17,895 | ₩18,364 | ₩17,400 | ₩17,953 | +0.32% | 18.7만 |
|---|
| 2026.04.13 | ₩15,674 | ₩17,266 | ₩15,674 | ₩17,155 | +9.45% | 13.7만 |
|---|
| 2026.04.10 | ₩16,691 | ₩16,718 | ₩15,486 | ₩16,030 | -3.96% | 12.2만 |
|---|
| 2026.04.09 | ₩19,047 | ₩19,047 | ₩16,383 | ₩16,450 | -13.63% | 12.6만 |
|---|
| 2026.04.08 | ₩20,465 | ₩20,773 | ₩18,727 | ₩18,870 | -7.80% | 7.9만 |
|---|
| 2026.04.07 | ₩18,230 | ₩18,230 | ₩17,052 | ₩17,964 | -1.46% | 5.5만 |
|---|
| 2026.04.06 | ₩18,471 | ₩19,033 | ₩18,096 | ₩18,498 | +0.14% | 3.5만 |
|---|
| 2026.04.02 | ₩17,293 | ₩18,739 | ₩16,490 | ₩18,337 | +6.04% | 4.6만 |
|---|
| 2026.04.01 | ₩19,020 | ₩19,020 | ₩17,815 | ₩18,484 | -2.81% | 3.1만 |
|---|
| 2026.03.31 | ₩17,119 | ₩18,658 | ₩16,329 | ₩18,468 | +7.88% | 8만 |
|---|
| 2026.03.30 | ₩16,785 | ₩17,293 | ₩16,155 | ₩16,463 | -1.91% | 7.6만 |
|---|
| 2026.03.27 | ₩17,025 | ₩17,387 | ₩16,048 | ₩16,473 | -3.25% | 10.6만 |
|---|
| 2026.03.26 | ₩17,748 | ₩19,214 | ₩17,547 | ₩17,604 | -0.81% | 5.5만 |
|---|
| 2026.03.25 | ₩19,073 | ₩19,328 | ₩17,721 | ₩18,525 | -2.88% | 6.2만 |
|---|
| 2026.03.24 | ₩18,767 | ₩18,767 | ₩17,494 | ₩17,829 | -5.00% | 8.2만 |
|---|
| 2026.03.23 | ₩18,806 | ₩20,064 | ₩18,672 | ₩19,605 | +4.25% | 6.5만 |
|---|
| 2026.03.20 | ₩19,917 | ₩19,917 | ₩17,882 | ₩18,178 | -8.73% | 6.1만 |
|---|
| 2026.03.19 | ₩20,184 | ₩20,813 | ₩19,488 | ₩20,083 | -0.50% | 8.7만 |
|---|
| 2026.03.18 | ₩21,790 | ₩22,246 | ₩20,532 | ₩20,535 | -5.76% | 9만 |
|---|
| 2026.03.17 | ₩21,817 | ₩23,717 | ₩21,817 | ₩21,959 | +0.65% | 8.9만 |
|---|
| 2026.03.16 | ₩21,295 | ₩21,851 | ₩20,987 | ₩21,532 | +1.11% | 5.7만 |
|---|
| 2026.03.13 | ₩21,389 | ₩22,272 | ₩19,788 | ₩20,325 | -4.97% | 4.8만 |
|---|
| 2026.03.12 | ₩21,978 | ₩23,156 | ₩21,322 | ₩21,437 | -2.46% | 4.3만 |
|---|
| 2026.03.11 | ₩23,223 | ₩24,323 | ₩21,657 | ₩22,652 | -2.46% | 8.3만 |
|---|
| 2026.03.10 | ₩24,200 | ₩24,280 | ₩22,232 | ₩22,634 | -6.47% | 11만 |
|---|
| 2026.03.09 | ₩22,098 | ₩24,467 | ₩22,098 | ₩24,129 | +9.19% | 12.3만 |
|---|
| 2026.03.06 | ₩23,142 | ₩24,641 | ₩22,252 | ₩22,983 | -0.69% | 13.2만 |
|---|
| 2026.03.05 | ₩22,607 | ₩25,016 | ₩22,493 | ₩24,603 | +8.83% | 21.1만 |
|---|
| 2026.03.04 | ₩20,544 | ₩23,089 | ₩20,412 | ₩22,833 | +11.14% | 18.4만 |
|---|
| 2026.03.03 | ₩17,962 | ₩20,291 | ₩17,220 | ₩20,275 | +12.88% | 23.1만 |
|---|
| 2026.03.02 | ₩18,391 | ₩19,736 | ₩17,788 | ₩19,470 | +5.87% | 12만 |
|---|
| 2026.02.27 | ₩20,586 | ₩20,920 | ₩19,222 | ₩19,863 | -3.51% | 12.4만 |
|---|
| 2026.02.26 | ₩20,158 | ₩21,750 | ₩20,050 | ₩21,709 | +7.70% | 10.6만 |
|---|
| 2026.02.25 | ₩19,167 | ₩20,934 | ₩19,047 | ₩19,890 | +3.77% | 12.6만 |
|---|
| 2026.02.24 | ₩18,739 | ₩19,850 | ₩18,484 | ₩18,806 | +0.36% | 13.1만 |
|---|
| 2026.02.23 | ₩21,161 | ₩21,295 | ₩18,463 | ₩18,953 | -10.44% | 16.3만 |
|---|
| 2026.02.20 | ₩20,653 | ₩23,638 | ₩20,278 | ₩22,085 | +6.93% | 20.5만 |
|---|
| 2026.02.19 | ₩20,017 | ₩21,496 | ₩19,890 | ₩21,268 | +6.25% | 13.3만 |
|---|
| 2026.02.18 | ₩17,708 | ₩21,468 | ₩17,708 | ₩20,532 | +15.95% | 18.1만 |
|---|
| 2026.02.17 | ₩17,668 | ₩18,859 | ₩17,173 | ₩17,976 | +1.74% | 15.2만 |
|---|
| 2026.02.13 | ₩16,972 | ₩17,855 | ₩16,249 | ₩17,721 | +4.42% | 19.5만 |
|---|
| 2026.02.12 | ₩20,345 | ₩20,345 | ₩15,192 | ₩17,133 | -15.79% | 54만 |
|---|
| 2026.02.11 | ₩27,024 | ₩27,024 | ₩16,624 | ₩19,863 | -26.50% | 119.5만 |
|---|
| 2026.02.10 | ₩21,576 | ₩23,371 | ₩21,402 | ₩22,968 | +6.45% | 34만 |
|---|
| 2026.02.09 | ₩17,922 | ₩20,385 | ₩17,588 | ₩19,919 | +11.14% | 13.3만 |
|---|
| 2026.02.06 | ₩18,003 | ₩18,739 | ₩17,199 | ₩17,885 | -0.65% | 9.6만 |
|---|
| 2026.02.05 | ₩17,842 | ₩18,752 | ₩16,999 | ₩17,609 | -1.31% | 16.7만 |
|---|
| 2026.02.04 | ₩19,180 | ₩19,180 | ₩17,173 | ₩18,538 | -3.35% | 14만 |
|---|
| 2026.02.03 | ₩24,896 | ₩24,896 | ₩19,716 | ₩20,398 | -18.06% | 12.8만 |
|---|
| 2026.02.02 | ₩26,167 | ₩26,850 | ₩24,641 | ₩25,375 | -3.03% | 5.4만 |
|---|
| 2026.01.30 | ₩28,670 | ₩29,005 | ₩24,807 | ₩24,936 | -13.03% | 13.7만 |
|---|
| 2026.01.29 | ₩29,460 | ₩30,424 | ₩27,815 | ₩30,216 | +2.57% | 4.6만 |
|---|
| 2026.01.28 | ₩28,684 | ₩29,353 | ₩27,840 | ₩28,309 | -1.31% | 4.1만 |
|---|
| 2026.01.27 | ₩27,559 | ₩27,947 | ₩26,890 | ₩27,719 | +0.58% | 2만 |
|---|
| 2026.01.26 | ₩27,626 | ₩27,960 | ₩27,118 | ₩27,211 | -1.50% | 2만 |
|---|
| 2026.01.23 | ₩27,599 | ₩28,617 | ₩26,770 | ₩27,961 | +1.31% | 3.2만 |
|---|
| 2026.01.22 | ₩29,634 | ₩29,982 | ₩27,747 | ₩27,822 | -6.12% | 3.9만 |
|---|
| 2026.01.21 | ₩30,885 | ₩31,173 | ₩27,947 | ₩28,269 | -8.47% | 5.1만 |
|---|
| 2026.01.20 | ₩33,904 | ₩33,904 | ₩30,678 | ₩30,754 | -9.29% | 5.5만 |
|---|
| 2026.01.16 | ₩36,808 | ₩37,223 | ₩35,998 | ₩35,998 | -2.20% | 1.5만 |
|---|
| 2026.01.15 | ₩38,133 | ₩38,481 | ₩36,955 | ₩36,998 | -2.98% | 2.6만 |
|---|
| 2026.01.14 | ₩40,824 | ₩40,824 | ₩35,095 | ₩36,818 | -9.81% | 5.4만 |
|---|
| 2026.01.13 | ₩42,216 | ₩43,300 | ₩40,837 | ₩41,778 | -1.04% | 8.4천 |
|---|
| 2026.01.12 | ₩39,833 | ₩42,341 | ₩38,871 | ₩42,115 | +5.73% | 1.9만 |
|---|
| 2026.01.09 | ₩42,055 | ₩42,477 | ₩39,746 | ₩40,342 | -4.07% | 2.6만 |
|---|
| 2026.01.08 | ₩41,413 | ₩42,420 | ₩40,087 | ₩42,420 | +2.43% | 6.6천 |
|---|
| 2026.01.07 | ₩41,319 | ₩42,905 | ₩40,771 | ₩41,585 | +0.64% | 1.1만 |
|---|
| 2026.01.06 | ₩40,810 | ₩42,925 | ₩38,977 | ₩42,569 | +4.31% | 1.9만 |
|---|
| 2026.01.05 | ₩38,548 | ₩41,541 | ₩38,475 | ₩41,390 | +7.37% | 1.8만 |
|---|
| 2026.01.02 | ₩39,780 | ₩40,409 | ₩36,234 | ₩37,129 | -6.66% | 2.1만 |
|---|
| 2025.12.31 | ₩39,980 | ₩39,980 | ₩39,045 | ₩39,045 | -2.34% | 7.1천 |
|---|
| 2025.12.30 | ₩41,192 | ₩41,961 | ₩40,328 | ₩40,328 | -2.10% | 2.4만 |
|---|
| 2025.12.29 | ₩43,340 | ₩43,340 | ₩42,214 | ₩42,537 | -1.85% | 7.6천 |
|---|
| 2025.12.26 | ₩42,885 | ₩43,942 | ₩42,885 | ₩43,942 | +2.47% | 5.3천 |
|---|
| 2025.12.24 | ₩43,474 | ₩43,514 | ₩43,246 | ₩43,474 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩43,153 | ₩43,514 | ₩42,363 | ₩43,514 | +0.84% | 1.7만 |
|---|
| 2025.12.22 | ₩45,843 | ₩45,843 | ₩43,812 | ₩43,812 | -4.43% | 1.2만 |
|---|
| 2025.12.19 | ₩42,698 | ₩44,491 | ₩42,698 | ₩43,740 | +2.44% | 3만 |
|---|
| 2025.12.18 | ₩42,135 | ₩45,374 | ₩41,694 | ₩42,366 | +0.55% | 4만 |
|---|
| 2025.12.17 | ₩42,390 | ₩44,167 | ₩39,844 | ₩39,927 | -5.81% | 3.9만 |
|---|
| 2025.12.16 | ₩37,477 | ₩40,663 | ₩37,049 | ₩40,662 | +8.50% | 1.3만 |
|---|
| 2025.12.15 | ₩42,283 | ₩43,273 | ₩38,896 | ₩39,026 | -7.70% | 2.9만 |
|---|
| 2025.12.12 | ₩40,154 | ₩41,158 | ₩38,816 | ₩41,153 | +2.49% | 3만 |
|---|
| 2025.12.11 | ₩42,483 | ₩42,631 | ₩40,402 | ₩41,488 | -2.34% | 2.2만 |
|---|
| 2025.12.10 | ₩37,866 | ₩43,474 | ₩37,540 | ₩43,426 | +14.68% | 5.7만 |
|---|
| 2025.12.09 | ₩44,906 | ₩47,342 | ₩44,906 | ₩46,046 | +2.54% | 1.5만 |
|---|
| 2025.12.08 | ₩47,422 | ₩47,422 | ₩44,063 | ₩45,093 | -4.91% | 1.9만 |
|---|
| 2025.12.05 | ₩47,298 | ₩47,770 | ₩45,589 | ₩46,609 | -1.46% | 1.8만 |
|---|
| 2025.12.04 | ₩46,218 | ₩47,912 | ₩45,174 | ₩47,421 | +2.60% | 2만 |
|---|
| 2025.12.03 | ₩43,581 | ₩46,708 | ₩43,447 | ₩46,121 | +5.83% | 1.6만 |
|---|
| 2025.12.02 | ₩42,510 | ₩45,281 | ₩42,125 | ₩44,290 | +4.19% | 2.7만 |
|---|
| 2025.12.01 | ₩42,751 | ₩43,862 | ₩40,195 | ₩40,235 | -5.89% | 3.8만 |
|---|
| 2025.11.28 | ₩46,820 | ₩46,820 | ₩45,615 | ₩45,645 | -2.51% | 6.9천 |
|---|
| 2025.11.26 | ₩45,428 | ₩46,800 | ₩45,428 | ₩46,231 | +1.77% | 2.1만 |
|---|
| 2025.11.25 | ₩43,728 | ₩45,241 | ₩41,908 | ₩45,120 | +3.18% | 2.4만 |
|---|
| 2025.11.24 | ₩40,382 | ₩44,234 | ₩39,592 | ₩43,928 | +8.78% | 2.9만 |
|---|
| 2025.11.21 | ₩38,602 | ₩40,877 | ₩37,063 | ₩39,899 | +3.36% | 4.2만 |
|---|
| 2025.11.20 | ₩43,394 | ₩43,394 | ₩38,080 | ₩38,133 | -12.12% | 4.4만 |
|---|
| 2025.11.19 | ₩36,674 | ₩39,405 | ₩36,407 | ₩38,950 | +6.20% | 2.8만 |
|---|
| 2025.11.18 | ₩34,894 | ₩36,822 | ₩33,997 | ₩36,072 | +3.38% | 2.9만 |
|---|
| 2025.11.17 | ₩37,745 | ₩38,682 | ₩35,282 | ₩35,911 | -4.86% | 4.3만 |
|---|
| 2025.11.14 | ₩36,634 | ₩40,114 | ₩36,621 | ₩39,092 | +6.71% | 2.6만 |
|---|
| 2025.11.13 | ₩44,143 | ₩44,143 | ₩38,153 | ₩39,671 | -10.13% | 3.9만 |
|---|
| 2025.11.12 | ₩47,489 | ₩47,489 | ₩45,285 | ₩45,374 | -4.45% | 2.3만 |
|---|
| 2025.11.11 | ₩45,548 | ₩47,168 | ₩45,067 | ₩46,617 | +2.34% | 1.6만 |
|---|
| 2025.11.10 | ₩45,508 | ₩47,010 | ₩45,241 | ₩46,705 | +2.63% | 11.9만 |
|---|
| 2025.11.07 | ₩43,460 | ₩43,835 | ₩40,114 | ₩43,035 | -0.98% | 5.4만 |
|---|
| 2025.11.06 | ₩49,082 | ₩49,243 | ₩45,093 | ₩45,188 | -7.93% | 4.4만 |
|---|
| 2025.11.05 | ₩47,155 | ₩51,558 | ₩44,424 | ₩49,323 | +4.60% | 5.1만 |
|---|
| 2025.11.04 | ₩49,751 | ₩56,711 | ₩48,065 | ₩48,185 | -3.15% | 13.8만 |
|---|
| 2025.11.03 | ₩58,050 | ₩59,576 | ₩54,182 | ₩55,935 | -3.64% | 12.4만 |
|---|
| 2025.10.31 | ₩59,603 | ₩60,024 | ₩55,413 | ₩56,699 | -4.87% | 13.9만 |
|---|
| 2025.10.30 | ₩58,719 | ₩59,348 | ₩56,163 | ₩56,515 | -3.75% | 4.1만 |
|---|
| 2025.10.29 | ₩60,673 | ₩62,148 | ₩58,532 | ₩60,159 | -0.85% | 4.8만 |
|---|
| 2025.10.28 | ₩56,832 | ₩60,560 | ₩56,404 | ₩60,209 | +5.94% | 4.2만 |
|---|
| 2025.10.27 | ₩57,548 | ₩58,579 | ₩56,096 | ₩57,622 | +0.13% | 7만 |
|---|
| 2025.10.24 | ₩53,727 | ₩57,287 | ₩53,727 | ₩56,248 | +4.69% | 7.3만 |
|---|
| 2025.10.23 | ₩50,032 | ₩52,816 | ₩49,591 | ₩52,527 | +4.99% | 9만 |
|---|
| 2025.10.22 | ₩49,791 | ₩50,313 | ₩48,025 | ₩49,585 | -0.41% | 4.1만 |
|---|
| 2025.10.21 | ₩50,809 | ₩51,372 | ₩49,203 | ₩50,016 | -1.56% | 7.5만 |
|---|
| 2025.10.20 | ₩47,971 | ₩51,398 | ₩47,971 | ₩51,273 | +6.88% | 6.8만 |
|---|
| 2025.10.17 | ₩46,191 | ₩47,529 | ₩45,283 | ₩47,167 | +2.11% | 2.3만 |
|---|
| 2025.10.16 | ₩49,069 | ₩51,009 | ₩46,164 | ₩46,566 | -5.10% | 6.9만 |
|---|
| 2025.10.15 | ₩45,709 | ₩47,516 | ₩45,214 | ₩46,239 | +1.16% | 3.6만 |
|---|
| 2025.10.14 | ₩41,774 | ₩45,187 | ₩39,847 | ₩44,340 | +6.14% | 4.5만 |
|---|
| 2025.10.13 | ₩45,294 | ₩46,271 | ₩43,511 | ₩44,720 | -1.27% | 4.6만 |
|---|
| 2025.10.10 | ₩51,987 | ₩52,201 | ₩43,153 | ₩43,258 | -16.79% | 9.6만 |
|---|