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 | ₩27,998 | ₩29,350 | ₩27,583 | ₩29,350 | +4.83% | 6.5만 |
| 2026.10.08 | ₩27,422 | ₩28,273 | ₩27,181 | ₩27,260 | -0.59% | 5.4만 |
| 2026.10.07 | ₩26,552 | ₩28,038 | ₩26,365 | ₩27,756 | +4.53% | 3.2만 |
| 2026.10.06 | ₩27,757 | ₩27,797 | ₩26,954 | ₩27,288 | -1.69% | 10.8만 |
| 2026.10.05 | ₩23,820 | ₩26,579 | ₩23,593 | ₩25,845 | +8.50% | 10.5만 |
| 2026.10.02 | ₩23,030 | ₩23,646 | ₩22,897 | ₩23,190 | +0.69% | 5.5만 |
| 2026.10.01 | ₩23,004 | ₩23,526 | ₩22,240 | ₩22,468 | -2.33% | 6.8만 |
| 2026.09.30 | ₩22,495 | ₩23,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,313 |
| -0.81% |
| 4.3만 |
| 2026.09.29 | ₩21,049 | ₩22,562 | ₩20,701 | ₩22,238 | +5.65% | 9.5만 |
|---|
| 2026.09.28 | ₩19,442 | ₩21,015 | ₩18,906 | ₩21,015 | +8.09% | 17.3만 |
|---|
| 2026.09.25 | ₩20,942 | ₩20,942 | ₩20,178 | ₩20,532 | -1.96% | 10.2만 |
|---|
| 2026.09.24 | ₩19,991 | ₩21,571 | ₩19,991 | ₩21,464 | +7.37% | 9.2만 |
|---|
| 2026.09.23 | ₩21,839 | ₩23,258 | ₩18,655 | ₩20,587 | -5.73% | 26.3만 |
|---|
| 2026.09.22 | ₩21,290 | ₩22,923 | ₩21,290 | ₩22,267 | +4.59% | 50만 |
|---|
| 2026.09.21 | ₩17,059 | ₩19,549 | ₩16,510 | ₩19,521 | +14.43% | 33.6만 |
|---|
| 2026.09.18 | ₩16,925 | ₩17,152 | ₩16,591 | ₩17,032 | +0.63% | 5만 |
|---|
| 2026.09.17 | ₩17,474 | ₩17,608 | ₩16,831 | ₩17,100 | -2.14% | 8.4만 |
|---|
| 2026.09.16 | ₩17,253 | ₩18,170 | ₩17,193 | ₩17,421 | +0.98% | 2.9만 |
|---|
| 2026.09.15 | ₩18,103 | ₩18,237 | ₩17,393 | ₩17,420 | -3.77% | 6.6만 |
|---|
| 2026.09.14 | ₩17,139 | ₩18,773 | ₩17,139 | ₩18,584 | +8.43% | 32만 |
|---|
| 2026.09.11 | ₩17,688 | ₩18,009 | ₩17,166 | ₩17,233 | -2.57% | 18.7만 |
|---|
| 2026.09.10 | ₩16,188 | ₩17,285 | ₩16,068 | ₩16,630 | +2.73% | 8.9만 |
|---|
| 2026.09.09 | ₩19,790 | ₩19,790 | ₩16,523 | ₩16,724 | -15.49% | 57만 |
|---|
| 2026.09.08 | ₩20,968 | ₩20,968 | ₩18,351 | ₩18,759 | -10.54% | 34.7만 |
|---|
| 2026.09.04 | ₩22,187 | ₩23,405 | ₩22,093 | ₩22,160 | -0.12% | 3.1만 |
|---|
| 2026.09.03 | ₩21,718 | ₩22,455 | ₩21,321 | ₩22,376 | +3.03% | 3.8만 |
|---|
| 2026.09.02 | ₩20,486 | ₩21,196 | ₩20,473 | ₩21,196 | +3.46% | 2.6만 |
|---|
| 2026.09.01 | ₩21,825 | ₩22,066 | ₩20,419 | ₩20,647 | -5.40% | 4.8만 |
|---|
| 2026.08.31 | ₩24,102 | ₩24,135 | ₩22,174 | ₩22,977 | -4.67% | 11.8만 |
|---|
| 2026.08.28 | ₩25,441 | ₩25,909 | ₩24,598 | ₩24,702 | -2.91% | 5.1만 |
|---|
| 2026.08.27 | ₩23,834 | ₩25,628 | ₩23,834 | ₩25,159 | +5.56% | 9.4만 |
|---|
| 2026.08.26 | ₩24,477 | ₩24,798 | ₩23,901 | ₩23,901 | -2.35% | 3.5만 |
|---|
| 2026.08.25 | ₩23,968 | ₩25,307 | ₩23,968 | ₩25,173 | +5.03% | 9.8만 |
|---|
| 2026.08.24 | ₩23,298 | ₩24,369 | ₩23,097 | ₩23,865 | +2.43% | 3.5만 |
|---|
| 2026.08.21 | ₩23,164 | ₩23,727 | ₩22,535 | ₩23,649 | +2.09% | 2.9만 |
|---|
| 2026.08.20 | ₩22,810 | ₩23,365 | ₩22,247 | ₩22,990 | +0.79% | 1.8만 |
|---|
| 2026.08.19 | ₩22,843 | ₩23,820 | ₩22,575 | ₩22,816 | -0.12% | 3.4만 |
|---|
| 2026.08.18 | ₩23,526 | ₩24,061 | ₩22,764 | ₩22,854 | -2.86% | 3.5만 |
|---|
| 2026.08.17 | ₩24,664 | ₩24,858 | ₩23,392 | ₩23,539 | -4.56% | 7.1만 |
|---|
| 2026.08.14 | ₩26,773 | ₩26,793 | ₩25,039 | ₩25,295 | -5.52% | 5.8만 |
|---|
| 2026.08.13 | ₩24,918 | ₩26,873 | ₩24,570 | ₩26,836 | +7.69% | 16.5만 |
|---|
| 2026.08.12 | ₩24,490 | ₩24,865 | ₩23,673 | ₩24,225 | -1.08% | 5.1만 |
|---|
| 2026.08.11 | ₩25,581 | ₩25,641 | ₩24,697 | ₩24,918 | -2.59% | 7.2만 |
|---|
| 2026.08.10 | ₩24,115 | ₩25,909 | ₩23,968 | ₩25,775 | +6.89% | 11.4만 |
|---|
| 2026.08.07 | ₩23,432 | ₩25,026 | ₩22,950 | ₩24,624 | +5.09% | 18.8만 |
|---|
| 2026.08.06 | ₩22,093 | ₩23,566 | ₩21,718 | ₩23,312 | +5.52% | 16.7만 |
|---|
| 2026.08.05 | ₩23,968 | ₩24,972 | ₩21,959 | ₩22,380 | -6.63% | 165.4만 |
|---|
| 2026.08.04 | ₩15,465 | ₩16,737 | ₩15,452 | ₩16,737 | +8.23% | 28.2만 |
|---|
| 2026.08.03 | ₩16,041 | ₩16,282 | ₩15,023 | ₩15,089 | -5.93% | 12.4만 |
|---|
| 2026.07.31 | ₩16,202 | ₩16,362 | ₩14,663 | ₩15,090 | -6.86% | 5.8만 |
|---|
| 2026.07.30 | ₩17,741 | ₩17,741 | ₩16,536 | ₩16,598 | -6.45% | 6.8만 |
|---|
| 2026.07.29 | ₩18,237 | ₩19,804 | ₩18,237 | ₩18,531 | +1.62% | 4.6만 |
|---|
| 2026.07.28 | ₩18,384 | ₩19,817 | ₩18,250 | ₩18,847 | +2.52% | 11.5만 |
|---|
| 2026.07.27 | ₩15,720 | ₩17,855 | ₩15,693 | ₩17,855 | +13.59% | 10.3만 |
|---|
| 2026.07.24 | ₩14,272 | ₩14,689 | ₩14,059 | ₩14,532 | +1.82% | 5.8만 |
|---|
| 2026.07.23 | ₩15,425 | ₩15,425 | ₩13,858 | ₩14,130 | -8.39% | 7만 |
|---|
| 2026.07.22 | ₩17,005 | ₩17,085 | ₩15,331 | ₩15,863 | -6.72% | 6.3만 |
|---|
| 2026.07.21 | ₩16,463 | ₩17,417 | ₩16,068 | ₩17,072 | +3.70% | 6.9만 |
|---|
| 2026.07.20 | ₩17,487 | ₩18,518 | ₩17,206 | ₩17,535 | +0.28% | 9.3만 |
|---|
| 2026.07.17 | ₩17,313 | ₩17,440 | ₩16,697 | ₩17,273 | -0.23% | 4.7만 |
|---|
| 2026.07.16 | ₩17,701 | ₩18,478 | ₩16,871 | ₩17,685 | -0.09% | 8.8만 |
|---|
| 2026.07.15 | ₩18,210 | ₩18,277 | ₩16,684 | ₩17,263 | -5.20% | 5.7만 |
|---|
| 2026.07.14 | ₩16,791 | ₩17,956 | ₩16,459 | ₩17,942 | +6.86% | 9.8만 |
|---|
| 2026.07.13 | ₩17,701 | ₩18,143 | ₩16,818 | ₩17,675 | -0.15% | 6.1만 |
|---|
| 2026.07.10 | ₩18,103 | ₩19,295 | ₩17,045 | ₩17,059 | -5.77% | 12.1만 |
|---|
| 2026.07.09 | ₩15,479 | ₩17,233 | ₩15,479 | ₩17,193 | +11.07% | 6.9만 |
|---|
| 2026.07.08 | ₩16,697 | ₩16,697 | ₩15,077 | ₩16,170 | -3.16% | 9.6만 |
|---|
| 2026.07.07 | ₩17,159 | ₩17,929 | ₩16,791 | ₩16,925 | -1.37% | 8.7만 |
|---|
| 2026.07.06 | ₩15,987 | ₩16,751 | ₩15,264 | ₩16,425 | +2.74% | 8.9만 |
|---|
| 2026.07.02 | ₩16,228 | ₩16,737 | ₩15,934 | ₩16,269 | +0.25% | 8만 |
|---|
| 2026.07.01 | ₩16,108 | ₩17,407 | ₩15,987 | ₩16,842 | +4.56% | 24.6만 |
|---|
| 2026.06.30 | ₩14,421 | ₩15,367 | ₩14,421 | ₩14,932 | +3.55% | 10.1만 |
|---|
| 2026.06.29 | ₩16,188 | ₩16,590 | ₩14,903 | ₩14,903 | -7.94% | 13.9만 |
|---|
| 2026.06.26 | ₩14,622 | ₩15,887 | ₩14,528 | ₩15,673 | +7.19% | 13.8만 |
|---|
| 2026.06.25 | ₩14,916 | ₩15,278 | ₩14,264 | ₩14,264 | -4.37% | 4.2만 |
|---|
| 2026.06.24 | ₩13,296 | ₩15,023 | ₩13,296 | ₩14,998 | +12.80% | 27만 |
|---|
| 2026.06.23 | ₩13,363 | ₩13,927 | ₩13,229 | ₩13,386 | +0.17% | 5.7만 |
|---|
| 2026.06.22 | ₩13,229 | ₩14,327 | ₩13,176 | ₩13,524 | +2.23% | 5.3만 |
|---|
| 2026.06.18 | ₩13,550 | ₩13,959 | ₩13,109 | ₩13,753 | +1.49% | 10.5만 |
|---|
| 2026.06.17 | ₩14,635 | ₩15,104 | ₩13,524 | ₩13,553 | -7.39% | 9.4만 |
|---|
| 2026.06.16 | ₩14,715 | ₩15,264 | ₩14,648 | ₩14,938 | +1.51% | 10만 |
|---|
| 2026.06.15 | ₩14,367 | ₩15,459 | ₩14,314 | ₩14,718 | +2.44% | 11.7만 |
|---|
| 2026.06.12 | ₩14,314 | ₩14,375 | ₩13,423 | ₩13,686 | -4.39% | 18.3만 |
|---|
| 2026.06.11 | ₩13,390 | ₩14,260 | ₩12,714 | ₩14,257 | +6.48% | 10.6만 |
|---|
| 2026.06.10 | ₩13,778 | ₩14,220 | ₩13,283 | ₩13,725 | -0.39% | 10.8만 |
|---|
| 2026.06.09 | ₩14,260 | ₩15,974 | ₩13,463 | ₩14,306 | +0.32% | 28.4만 |
|---|
| 2026.06.08 | ₩14,849 | ₩15,351 | ₩14,342 | ₩14,405 | -2.99% | 17.8만 |
|---|
| 2026.06.05 | ₩15,398 | ₩15,720 | ₩13,738 | ₩14,059 | -8.70% | 18.3만 |
|---|
| 2026.06.04 | ₩15,679 | ₩16,322 | ₩15,432 | ₩15,894 | +1.37% | 18만 |
|---|
| 2026.06.03 | ₩15,653 | ₩15,666 | ₩14,930 | ₩15,055 | -3.82% | 19.9만 |
|---|
| 2026.06.02 | ₩17,326 | ₩17,367 | ₩15,746 | ₩16,190 | -6.56% | 50만 |
|---|
| 2026.06.01 | ₩17,353 | ₩18,378 | ₩16,925 | ₩18,290 | +5.40% | 56만 |
|---|
| 2026.05.29 | ₩15,894 | ₩17,039 | ₩15,305 | ₩16,791 | +5.64% | 72.3만 |
|---|
| 2026.05.28 | ₩13,885 | ₩15,800 | ₩13,832 | ₩15,773 | +13.60% | 56.2만 |
|---|
| 2026.05.27 | ₩12,935 | ₩14,220 | ₩12,935 | ₩13,599 | +5.13% | 25.3만 |
|---|
| 2026.05.26 | ₩12,881 | ₩13,202 | ₩12,560 | ₩13,180 | +2.32% | 13.7만 |
|---|
| 2026.05.22 | ₩13,484 | ₩13,912 | ₩12,714 | ₩12,755 | -5.40% | 18.4만 |
|---|
| 2026.05.21 | ₩12,975 | ₩13,567 | ₩12,406 | ₩13,176 | +1.55% | 16.3만 |
|---|
| 2026.05.20 | ₩12,051 | ₩13,256 | ₩11,837 | ₩13,256 | +10.00% | 23.7만 |
|---|
| 2026.05.19 | ₩12,720 | ₩13,162 | ₩12,218 | ₩12,278 | -3.47% | 37.3만 |
|---|
| 2026.05.18 | ₩11,917 | ₩12,827 | ₩11,850 | ₩12,600 | +5.73% | 25.7만 |
|---|
| 2026.05.15 | ₩11,462 | ₩12,372 | ₩11,140 | ₩12,118 | +5.72% | 41.5만 |
|---|
| 2026.05.14 | ₩11,047 | ₩11,542 | ₩10,656 | ₩11,475 | +3.88% | 46.7만 |
|---|
| 2026.05.13 | ₩11,783 | ₩11,783 | ₩10,779 | ₩11,006 | -6.59% | 58.4만 |
|---|
| 2026.05.12 | ₩12,774 | ₩12,894 | ₩11,783 | ₩12,091 | -5.35% | 60.3만 |
|---|
| 2026.05.11 | ₩14,113 | ₩14,274 | ₩12,707 | ₩12,734 | -9.77% | 82.6만 |
|---|
| 2026.05.08 | ₩14,903 | ₩14,916 | ₩14,046 | ₩14,916 | +0.09% | 41.7만 |
|---|
| 2026.05.07 | ₩14,033 | ₩15,264 | ₩13,979 | ₩15,197 | +8.30% | 80.5만 |
|---|
| 2026.05.06 | ₩14,555 | ₩14,729 | ₩13,363 | ₩13,611 | -6.49% | 86.7만 |
|---|
| 2026.05.05 | ₩16,978 | ₩17,859 | ₩13,591 | ₩14,193 | -16.40% | 172.3만 |
|---|
| 2026.05.04 | ₩20,138 | ₩21,236 | ₩19,964 | ₩20,701 | +2.79% | 24.7만 |
|---|
| 2026.05.01 | ₩19,562 | ₩20,781 | ₩19,509 | ₩20,711 | +5.87% | 9.5만 |
|---|
| 2026.04.30 | ₩18,598 | ₩19,027 | ₩17,862 | ₩18,665 | +0.36% | 5만 |
|---|
| 2026.04.29 | ₩18,746 | ₩18,893 | ₩18,240 | ₩18,732 | -0.07% | 6.1만 |
|---|
| 2026.04.28 | ₩19,496 | ₩20,567 | ₩18,973 | ₩19,007 | -2.51% | 4.3만 |
|---|
| 2026.04.27 | ₩19,589 | ₩20,286 | ₩19,415 | ₩19,700 | +0.57% | 4.5만 |
|---|
| 2026.04.24 | ₩19,884 | ₩20,379 | ₩19,014 | ₩20,192 | +1.55% | 7.5만 |
|---|
| 2026.04.23 | ₩21,517 | ₩21,531 | ₩18,973 | ₩19,777 | -8.09% | 13.2만 |
|---|
| 2026.04.22 | ₩22,950 | ₩22,950 | ₩22,174 | ₩22,401 | -2.39% | 6.7만 |
|---|
| 2026.04.21 | ₩23,727 | ₩24,229 | ₩21,987 | ₩22,147 | -6.66% | 14.5만 |
|---|
| 2026.04.20 | ₩21,812 | ₩23,539 | ₩21,611 | ₩23,526 | +7.86% | 8만 |
|---|
| 2026.04.17 | ₩21,866 | ₩22,870 | ₩21,839 | ₩22,200 | +1.53% | 10.8만 |
|---|
| 2026.04.16 | ₩21,758 | ₩21,999 | ₩20,501 | ₩20,848 | -4.18% | 7.2만 |
|---|
| 2026.04.15 | ₩18,304 | ₩21,034 | ₩18,250 | ₩20,995 | +14.70% | 13.7만 |
|---|
| 2026.04.14 | ₩17,902 | ₩18,371 | ₩17,407 | ₩17,960 | +0.32% | 18.7만 |
|---|
| 2026.04.13 | ₩15,679 | ₩17,273 | ₩15,679 | ₩17,162 | +9.45% | 13.7만 |
|---|
| 2026.04.10 | ₩16,697 | ₩16,724 | ₩15,492 | ₩16,036 | -3.96% | 12.2만 |
|---|
| 2026.04.09 | ₩19,054 | ₩19,054 | ₩16,389 | ₩16,456 | -13.63% | 12.6만 |
|---|
| 2026.04.08 | ₩20,473 | ₩20,781 | ₩18,734 | ₩18,877 | -7.80% | 7.9만 |
|---|
| 2026.04.07 | ₩18,237 | ₩18,237 | ₩17,059 | ₩17,970 | -1.46% | 5.5만 |
|---|
| 2026.04.06 | ₩18,478 | ₩19,040 | ₩18,103 | ₩18,505 | +0.14% | 3.5만 |
|---|
| 2026.04.02 | ₩17,300 | ₩18,746 | ₩16,496 | ₩18,344 | +6.04% | 4.6만 |
|---|
| 2026.04.01 | ₩19,027 | ₩19,027 | ₩17,822 | ₩18,491 | -2.81% | 3.1만 |
|---|
| 2026.03.31 | ₩17,126 | ₩18,665 | ₩16,336 | ₩18,475 | +7.88% | 8만 |
|---|
| 2026.03.30 | ₩16,791 | ₩17,300 | ₩16,161 | ₩16,469 | -1.91% | 7.6만 |
|---|
| 2026.03.27 | ₩17,032 | ₩17,393 | ₩16,054 | ₩16,479 | -3.25% | 10.6만 |
|---|
| 2026.03.26 | ₩17,755 | ₩19,221 | ₩17,554 | ₩17,610 | -0.81% | 5.5만 |
|---|
| 2026.03.25 | ₩19,080 | ₩19,335 | ₩17,728 | ₩18,531 | -2.88% | 6.2만 |
|---|
| 2026.03.24 | ₩18,774 | ₩18,774 | ₩17,500 | ₩17,835 | -5.00% | 8.2만 |
|---|
| 2026.03.23 | ₩18,813 | ₩20,071 | ₩18,679 | ₩19,612 | +4.25% | 6.5만 |
|---|
| 2026.03.20 | ₩19,924 | ₩19,924 | ₩17,889 | ₩18,185 | -8.73% | 6.1만 |
|---|
| 2026.03.19 | ₩20,192 | ₩20,821 | ₩19,496 | ₩20,090 | -0.50% | 8.7만 |
|---|
| 2026.03.18 | ₩21,799 | ₩22,254 | ₩20,540 | ₩20,543 | -5.76% | 9만 |
|---|
| 2026.03.17 | ₩21,825 | ₩23,725 | ₩21,825 | ₩21,967 | +0.65% | 8.9만 |
|---|
| 2026.03.16 | ₩21,303 | ₩21,859 | ₩20,995 | ₩21,540 | +1.11% | 5.7만 |
|---|
| 2026.03.13 | ₩21,397 | ₩22,281 | ₩19,795 | ₩20,332 | -4.97% | 4.8만 |
|---|
| 2026.03.12 | ₩21,986 | ₩23,164 | ₩21,330 | ₩21,445 | -2.46% | 4.3만 |
|---|
| 2026.03.11 | ₩23,231 | ₩24,332 | ₩21,665 | ₩22,661 | -2.46% | 8.3만 |
|---|
| 2026.03.10 | ₩24,209 | ₩24,289 | ₩22,240 | ₩22,642 | -6.47% | 11만 |
|---|
| 2026.03.09 | ₩22,107 | ₩24,477 | ₩22,107 | ₩24,138 | +9.19% | 12.3만 |
|---|
| 2026.03.06 | ₩23,151 | ₩24,651 | ₩22,261 | ₩22,992 | -0.69% | 13.2만 |
|---|
| 2026.03.05 | ₩22,615 | ₩25,026 | ₩22,502 | ₩24,612 | +8.83% | 21.1만 |
|---|
| 2026.03.04 | ₩20,552 | ₩23,097 | ₩20,419 | ₩22,842 | +11.14% | 18.4만 |
|---|
| 2026.03.03 | ₩17,969 | ₩20,299 | ₩17,226 | ₩20,283 | +12.88% | 23.1만 |
|---|
| 2026.03.02 | ₩18,398 | ₩19,743 | ₩17,795 | ₩19,477 | +5.87% | 12만 |
|---|
| 2026.02.27 | ₩20,594 | ₩20,928 | ₩19,229 | ₩19,870 | -3.51% | 12.4만 |
|---|
| 2026.02.26 | ₩20,165 | ₩21,758 | ₩20,058 | ₩21,717 | +7.70% | 10.6만 |
|---|
| 2026.02.25 | ₩19,174 | ₩20,942 | ₩19,054 | ₩19,897 | +3.77% | 12.6만 |
|---|
| 2026.02.24 | ₩18,746 | ₩19,857 | ₩18,491 | ₩18,813 | +0.36% | 13.1만 |
|---|
| 2026.02.23 | ₩21,169 | ₩21,303 | ₩18,470 | ₩18,960 | -10.44% | 16.3만 |
|---|
| 2026.02.20 | ₩20,660 | ₩23,646 | ₩20,286 | ₩22,093 | +6.93% | 20.5만 |
|---|
| 2026.02.19 | ₩20,024 | ₩21,504 | ₩19,897 | ₩21,276 | +6.25% | 13.3만 |
|---|
| 2026.02.18 | ₩17,715 | ₩21,476 | ₩17,715 | ₩20,540 | +15.95% | 18.1만 |
|---|
| 2026.02.17 | ₩17,675 | ₩18,866 | ₩17,179 | ₩17,983 | +1.74% | 15.2만 |
|---|
| 2026.02.13 | ₩16,978 | ₩17,862 | ₩16,255 | ₩17,728 | +4.42% | 19.5만 |
|---|
| 2026.02.12 | ₩20,352 | ₩20,352 | ₩15,197 | ₩17,139 | -15.79% | 54만 |
|---|
| 2026.02.11 | ₩27,034 | ₩27,034 | ₩16,630 | ₩19,870 | -26.50% | 119.5만 |
|---|
| 2026.02.10 | ₩21,584 | ₩23,380 | ₩21,410 | ₩22,977 | +6.45% | 34만 |
|---|
| 2026.02.09 | ₩17,929 | ₩20,393 | ₩17,594 | ₩19,927 | +11.14% | 13.3만 |
|---|
| 2026.02.06 | ₩18,009 | ₩18,746 | ₩17,206 | ₩17,891 | -0.65% | 9.6만 |
|---|
| 2026.02.05 | ₩17,849 | ₩18,759 | ₩17,005 | ₩17,616 | -1.31% | 16.7만 |
|---|
| 2026.02.04 | ₩19,188 | ₩19,188 | ₩17,179 | ₩18,545 | -3.35% | 14만 |
|---|
| 2026.02.03 | ₩24,905 | ₩24,905 | ₩19,723 | ₩20,406 | -18.06% | 12.8만 |
|---|
| 2026.02.02 | ₩26,177 | ₩26,860 | ₩24,651 | ₩25,384 | -3.03% | 5.4만 |
|---|
| 2026.01.30 | ₩28,681 | ₩29,016 | ₩24,817 | ₩24,945 | -13.03% | 13.7만 |
|---|
| 2026.01.29 | ₩29,471 | ₩30,435 | ₩27,825 | ₩30,227 | +2.57% | 4.6만 |
|---|
| 2026.01.28 | ₩28,694 | ₩29,364 | ₩27,851 | ₩28,319 | -1.31% | 4.1만 |
|---|
| 2026.01.27 | ₩27,570 | ₩27,958 | ₩26,900 | ₩27,729 | +0.58% | 2만 |
|---|
| 2026.01.26 | ₩27,637 | ₩27,970 | ₩27,128 | ₩27,221 | -1.50% | 2만 |
|---|
| 2026.01.23 | ₩27,610 | ₩28,627 | ₩26,780 | ₩27,971 | +1.31% | 3.2만 |
|---|
| 2026.01.22 | ₩29,645 | ₩29,993 | ₩27,757 | ₩27,832 | -6.12% | 3.9만 |
|---|
| 2026.01.21 | ₩30,897 | ₩31,185 | ₩27,958 | ₩28,279 | -8.47% | 5.1만 |
|---|
| 2026.01.20 | ₩33,916 | ₩33,916 | ₩30,689 | ₩30,766 | -9.29% | 5.5만 |
|---|
| 2026.01.16 | ₩36,822 | ₩37,237 | ₩36,012 | ₩36,012 | -2.20% | 1.5만 |
|---|
| 2026.01.15 | ₩38,148 | ₩38,496 | ₩36,969 | ₩37,012 | -2.98% | 2.6만 |
|---|
| 2026.01.14 | ₩40,839 | ₩40,839 | ₩35,108 | ₩36,831 | -9.81% | 5.4만 |
|---|
| 2026.01.13 | ₩42,231 | ₩43,316 | ₩40,852 | ₩41,794 | -1.04% | 8.4천 |
|---|
| 2026.01.12 | ₩39,848 | ₩42,357 | ₩38,885 | ₩42,131 | +5.73% | 1.9만 |
|---|
| 2026.01.09 | ₩42,071 | ₩42,493 | ₩39,761 | ₩40,357 | -4.07% | 2.6만 |
|---|
| 2026.01.08 | ₩41,428 | ₩42,436 | ₩40,102 | ₩42,436 | +2.43% | 6.6천 |
|---|
| 2026.01.07 | ₩41,334 | ₩42,921 | ₩40,787 | ₩41,601 | +0.64% | 1.1만 |
|---|
| 2026.01.06 | ₩40,825 | ₩42,941 | ₩38,991 | ₩42,585 | +4.31% | 1.9만 |
|---|
| 2026.01.05 | ₩38,563 | ₩41,557 | ₩38,489 | ₩41,405 | +7.37% | 1.8만 |
|---|
| 2026.01.02 | ₩39,794 | ₩40,424 | ₩36,248 | ₩37,143 | -6.66% | 2.1만 |
|---|
| 2025.12.31 | ₩39,995 | ₩39,995 | ₩39,059 | ₩39,059 | -2.34% | 7.1천 |
|---|
| 2025.12.30 | ₩41,207 | ₩41,977 | ₩40,343 | ₩40,343 | -2.10% | 2.4만 |
|---|
| 2025.12.29 | ₩43,356 | ₩43,356 | ₩42,230 | ₩42,553 | -1.85% | 7.6천 |
|---|
| 2025.12.26 | ₩42,901 | ₩43,959 | ₩42,901 | ₩43,959 | +2.47% | 5.3천 |
|---|
| 2025.12.24 | ₩43,490 | ₩43,530 | ₩43,262 | ₩43,490 | 0.00% | 3.3천 |
|---|
| 2025.12.23 | ₩43,169 | ₩43,530 | ₩42,379 | ₩43,530 | +0.84% | 1.7만 |
|---|
| 2025.12.22 | ₩45,860 | ₩45,860 | ₩43,829 | ₩43,829 | -4.43% | 1.2만 |
|---|
| 2025.12.19 | ₩42,713 | ₩44,508 | ₩42,713 | ₩43,757 | +2.44% | 3만 |
|---|
| 2025.12.18 | ₩42,151 | ₩45,391 | ₩41,709 | ₩42,381 | +0.55% | 4만 |
|---|
| 2025.12.17 | ₩42,405 | ₩44,184 | ₩39,859 | ₩39,942 | -5.81% | 3.9만 |
|---|
| 2025.12.16 | ₩37,491 | ₩40,678 | ₩37,063 | ₩40,677 | +8.50% | 1.3만 |
|---|
| 2025.12.15 | ₩42,298 | ₩43,289 | ₩38,911 | ₩39,041 | -7.70% | 2.9만 |
|---|
| 2025.12.12 | ₩40,169 | ₩41,174 | ₩38,830 | ₩41,168 | +2.49% | 3만 |
|---|
| 2025.12.11 | ₩42,499 | ₩42,647 | ₩40,417 | ₩41,503 | -2.34% | 2.2만 |
|---|
| 2025.12.10 | ₩37,880 | ₩43,490 | ₩37,554 | ₩43,442 | +14.68% | 5.7만 |
|---|
| 2025.12.09 | ₩44,923 | ₩47,360 | ₩44,923 | ₩46,064 | +2.54% | 1.5만 |
|---|
| 2025.12.08 | ₩47,440 | ₩47,440 | ₩44,079 | ₩45,110 | -4.91% | 1.9만 |
|---|
| 2025.12.05 | ₩47,316 | ₩47,788 | ₩45,606 | ₩46,626 | -1.46% | 1.8만 |
|---|
| 2025.12.04 | ₩46,235 | ₩47,930 | ₩45,191 | ₩47,439 | +2.60% | 2만 |
|---|
| 2025.12.03 | ₩43,597 | ₩46,725 | ₩43,463 | ₩46,139 | +5.83% | 1.6만 |
|---|
| 2025.12.02 | ₩42,526 | ₩45,298 | ₩42,140 | ₩44,307 | +4.19% | 2.7만 |
|---|
| 2025.12.01 | ₩42,767 | ₩43,878 | ₩40,210 | ₩40,250 | -5.89% | 3.8만 |
|---|
| 2025.11.28 | ₩46,838 | ₩46,838 | ₩45,632 | ₩45,662 | -2.51% | 6.9천 |
|---|
| 2025.11.26 | ₩45,445 | ₩46,817 | ₩45,445 | ₩46,248 | +1.77% | 2.1만 |
|---|
| 2025.11.25 | ₩43,744 | ₩45,258 | ₩41,923 | ₩45,137 | +3.18% | 2.4만 |
|---|
| 2025.11.24 | ₩40,397 | ₩44,251 | ₩39,607 | ₩43,944 | +8.78% | 2.9만 |
|---|
| 2025.11.21 | ₩38,616 | ₩40,892 | ₩37,076 | ₩39,914 | +3.36% | 4.2만 |
|---|
| 2025.11.20 | ₩43,410 | ₩43,410 | ₩38,094 | ₩38,148 | -12.12% | 4.4만 |
|---|
| 2025.11.19 | ₩36,688 | ₩39,420 | ₩36,420 | ₩38,964 | +6.20% | 2.8만 |
|---|
| 2025.11.18 | ₩34,907 | ₩36,835 | ₩34,010 | ₩36,086 | +3.38% | 2.9만 |
|---|
| 2025.11.17 | ₩37,759 | ₩38,697 | ₩35,296 | ₩35,925 | -4.86% | 4.3만 |
|---|
| 2025.11.14 | ₩36,648 | ₩40,129 | ₩36,634 | ₩39,106 | +6.71% | 2.6만 |
|---|
| 2025.11.13 | ₩44,160 | ₩44,160 | ₩38,168 | ₩39,686 | -10.13% | 3.9만 |
|---|
| 2025.11.12 | ₩47,507 | ₩47,507 | ₩45,302 | ₩45,391 | -4.45% | 2.3만 |
|---|
| 2025.11.11 | ₩45,565 | ₩47,186 | ₩45,083 | ₩46,634 | +2.34% | 1.6만 |
|---|
| 2025.11.10 | ₩45,525 | ₩47,028 | ₩45,258 | ₩46,722 | +2.63% | 11.9만 |
|---|
| 2025.11.07 | ₩43,477 | ₩43,852 | ₩40,129 | ₩43,051 | -0.98% | 5.4만 |
|---|
| 2025.11.06 | ₩49,100 | ₩49,261 | ₩45,110 | ₩45,205 | -7.93% | 4.4만 |
|---|
| 2025.11.05 | ₩47,172 | ₩51,578 | ₩44,441 | ₩49,341 | +4.60% | 5.1만 |
|---|
| 2025.11.04 | ₩49,770 | ₩56,733 | ₩48,083 | ₩48,203 | -3.15% | 13.8만 |
|---|
| 2025.11.03 | ₩58,072 | ₩59,598 | ₩54,202 | ₩55,956 | -3.64% | 12.4만 |
|---|
| 2025.10.31 | ₩59,625 | ₩60,047 | ₩55,434 | ₩56,721 | -4.87% | 13.9만 |
|---|
| 2025.10.30 | ₩58,741 | ₩59,370 | ₩56,184 | ₩56,536 | -3.75% | 4.1만 |
|---|
| 2025.10.29 | ₩60,696 | ₩62,172 | ₩58,554 | ₩60,182 | -0.85% | 4.8만 |
|---|
| 2025.10.28 | ₩56,853 | ₩60,582 | ₩56,425 | ₩60,231 | +5.94% | 4.2만 |
|---|
| 2025.10.27 | ₩57,569 | ₩58,600 | ₩56,117 | ₩57,643 | +0.13% | 7만 |
|---|
| 2025.10.24 | ₩53,747 | ₩57,308 | ₩53,747 | ₩56,269 | +4.69% | 7.3만 |
|---|
| 2025.10.23 | ₩50,051 | ₩52,836 | ₩49,609 | ₩52,547 | +4.99% | 9만 |
|---|
| 2025.10.22 | ₩49,810 | ₩50,332 | ₩48,043 | ₩49,604 | -0.41% | 4.1만 |
|---|
| 2025.10.21 | ₩50,828 | ₩51,391 | ₩49,221 | ₩50,035 | -1.56% | 7.5만 |
|---|
| 2025.10.20 | ₩47,989 | ₩51,417 | ₩47,989 | ₩51,292 | +6.88% | 6.8만 |
|---|
| 2025.10.17 | ₩46,208 | ₩47,547 | ₩45,300 | ₩47,184 | +2.11% | 2.3만 |
|---|
| 2025.10.16 | ₩49,087 | ₩51,029 | ₩46,181 | ₩46,583 | -5.10% | 6.9만 |
|---|
| 2025.10.15 | ₩45,726 | ₩47,534 | ₩45,231 | ₩46,256 | +1.16% | 3.6만 |
|---|
| 2025.10.14 | ₩41,790 | ₩45,204 | ₩39,861 | ₩44,356 | +6.14% | 4.5만 |
|---|
| 2025.10.13 | ₩45,311 | ₩46,289 | ₩43,528 | ₩44,737 | -1.27% | 4.6만 |
|---|
| 2025.10.10 | ₩52,006 | ₩52,220 | ₩43,169 | ₩43,274 | -16.79% | 9.6만 |
|---|