시장 데이터를 불러오는 중
전체 종목
Direxion Daily BRKB Bull 2X ETF 과거 주가
Direxion Daily BRKB Bull 2X ETF · BRKU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily BRKB Bull 2X ETF · BRKU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,928 | ₩31,651 | ₩30,928 | ₩31,555 | +2.03% | 9.5만 |
| 2026.10.08 | ₩30,619 | ₩31,288 | ₩30,398 | ₩31,021 | +1.31% | 7만 |
| 2026.10.07 | ₩30,365 | ₩30,491 | ₩30,278 | ₩30,451 | +0.28% | 5.6만 |
| 2026.10.06 | ₩30,351 | ₩30,740 | ₩30,284 | ₩30,451 | +0.33% | 6.5만 |
| 2026.10.05 | ₩29,990 | ₩30,431 | ₩29,903 | ₩30,306 | +1.05% | 2.9만 |
| 2026.10.02 | ₩29,936 | ₩30,177 | ₩29,735 | ₩30,108 | +0.57% | 6만 |
| 2026.10.01 | ₩29,480 | ₩29,923 | ₩29,306 | ₩29,885 | +1.37% | 10.3만 |
| 2026.09.30 | ₩29,896 | ₩30,016 | ₩29,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,600 |
| -0.99% |
| 17만 |
| 2026.09.29 | ₩30,057 | ₩30,244 | ₩29,817 | ₩30,086 | +0.10% | 6만 |
|---|
| 2026.09.28 | ₩30,351 | ₩30,660 | ₩30,133 | ₩30,177 | -0.57% | 2.3만 |
|---|
| 2026.09.25 | ₩30,512 | ₩30,512 | ₩30,110 | ₩30,463 | -0.16% | 8.9만 |
|---|
| 2026.09.24 | ₩31,088 | ₩31,088 | ₩30,418 | ₩30,461 | -2.02% | 3만 |
|---|
| 2026.09.23 | ₩30,485 | ₩31,182 | ₩30,485 | ₩30,767 | +0.92% | 13.3만 |
|---|
| 2026.09.22 | ₩30,325 | ₩30,499 | ₩30,016 | ₩30,282 | -0.14% | 10.5만 |
|---|
| 2026.09.21 | ₩30,887 | ₩31,209 | ₩30,271 | ₩30,339 | -1.77% | 14.6만 |
|---|
| 2026.09.18 | ₩31,035 | ₩31,477 | ₩30,807 | ₩31,188 | +0.49% | 9만 |
|---|
| 2026.09.17 | ₩32,375 | ₩32,469 | ₩31,115 | ₩31,129 | -3.85% | 20.6만 |
|---|
| 2026.09.16 | ₩31,986 | ₩32,938 | ₩31,986 | ₩32,504 | +1.62% | 7.5만 |
|---|
| 2026.09.15 | ₩31,859 | ₩32,120 | ₩31,787 | ₩32,067 | +0.65% | 3.4만 |
|---|
| 2026.09.14 | ₩31,624 | ₩32,053 | ₩31,571 | ₩31,937 | +0.99% | 7.6만 |
|---|
| 2026.09.11 | ₩31,035 | ₩31,343 | ₩30,901 | ₩31,326 | +0.94% | 4.2만 |
|---|
| 2026.09.10 | ₩31,008 | ₩31,356 | ₩30,686 | ₩31,008 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩30,566 | ₩31,233 | ₩30,284 | ₩30,958 | +1.28% | 4.1만 |
|---|
| 2026.09.08 | ₩30,432 | ₩31,008 | ₩30,191 | ₩30,795 | +1.19% | 5.6만 |
|---|
| 2026.09.04 | ₩30,820 | ₩31,008 | ₩30,579 | ₩30,767 | -0.17% | 5.5만 |
|---|
| 2026.09.03 | ₩30,874 | ₩31,222 | ₩30,794 | ₩31,149 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩30,633 | ₩31,249 | ₩30,633 | ₩30,816 | +0.60% | 3.3만 |
|---|
| 2026.09.01 | ₩30,887 | ₩30,901 | ₩30,418 | ₩30,526 | -1.17% | 3.3만 |
|---|
| 2026.08.31 | ₩30,700 | ₩30,780 | ₩30,485 | ₩30,735 | +0.11% | 6.1만 |
|---|
| 2026.08.28 | ₩30,753 | ₩30,972 | ₩30,653 | ₩30,877 | +0.40% | 5.5만 |
|---|
| 2026.08.27 | ₩30,485 | ₩30,847 | ₩30,217 | ₩30,680 | +0.64% | 13.2만 |
|---|
| 2026.08.26 | ₩30,941 | ₩31,021 | ₩30,720 | ₩30,826 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩30,753 | ₩30,794 | ₩30,405 | ₩30,727 | -0.09% | 6.3만 |
|---|
| 2026.08.24 | ₩29,963 | ₩30,780 | ₩29,949 | ₩30,761 | +2.67% | 18만 |
|---|
| 2026.08.21 | ₩29,896 | ₩30,298 | ₩29,762 | ₩29,790 | -0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩30,150 | ₩30,325 | ₩29,882 | ₩29,913 | -0.79% | 9.2만 |
|---|
| 2026.08.19 | ₩30,807 | ₩31,129 | ₩30,244 | ₩30,279 | -1.71% | 9.1만 |
|---|
| 2026.08.18 | ₩30,472 | ₩30,823 | ₩30,305 | ₩30,740 | +0.88% | 10.3만 |
|---|
| 2026.08.17 | ₩30,820 | ₩30,820 | ₩30,110 | ₩30,129 | -2.24% | 14.8만 |
|---|
| 2026.08.14 | ₩31,289 | ₩31,430 | ₩30,814 | ₩30,831 | -1.46% | 8.2만 |
|---|
| 2026.08.13 | ₩31,665 | ₩31,839 | ₩31,088 | ₩31,343 | -1.02% | 9.2만 |
|---|
| 2026.08.12 | ₩32,120 | ₩32,120 | ₩31,330 | ₩31,571 | -1.71% | 21.6만 |
|---|
| 2026.08.11 | ₩34,117 | ₩34,117 | ₩32,341 | ₩32,399 | -5.04% | 22.3만 |
|---|
| 2026.08.10 | ₩33,541 | ₩35,095 | ₩33,246 | ₩33,975 | +1.29% | 29.5만 |
|---|
| 2026.08.07 | ₩33,366 | ₩33,366 | ₩32,623 | ₩33,005 | -1.08% | 15.4만 |
|---|
| 2026.08.06 | ₩33,286 | ₩33,581 | ₩32,617 | ₩33,511 | +0.68% | 28.2만 |
|---|
| 2026.08.05 | ₩32,696 | ₩32,830 | ₩31,959 | ₩32,761 | +0.20% | 5만 |
|---|
| 2026.08.04 | ₩31,785 | ₩32,644 | ₩31,584 | ₩32,549 | +2.40% | 8.5만 |
|---|
| 2026.08.03 | ₩32,187 | ₩33,031 | ₩31,799 | ₩32,039 | -0.46% | 25.9만 |
|---|
| 2026.07.31 | ₩31,480 | ₩32,053 | ₩31,417 | ₩31,945 | +1.48% | 7.3만 |
|---|
| 2026.07.30 | ₩31,115 | ₩31,678 | ₩30,660 | ₩31,633 | +1.66% | 7.9만 |
|---|
| 2026.07.29 | ₩31,812 | ₩32,080 | ₩31,378 | ₩31,663 | -0.47% | 8.5만 |
|---|
| 2026.07.28 | ₩30,593 | ₩32,119 | ₩30,552 | ₩32,053 | +4.77% | 13.2만 |
|---|
| 2026.07.27 | ₩30,191 | ₩30,191 | ₩29,829 | ₩30,140 | -0.17% | 4.1만 |
|---|
| 2026.07.24 | ₩29,306 | ₩30,184 | ₩29,306 | ₩29,900 | +2.03% | 5.6만 |
|---|
| 2026.07.23 | ₩29,226 | ₩29,440 | ₩28,944 | ₩29,408 | +0.62% | 5.7만 |
|---|
| 2026.07.22 | ₩29,614 | ₩29,621 | ₩29,132 | ₩29,274 | -1.15% | 3.5만 |
|---|
| 2026.07.21 | ₩29,480 | ₩29,480 | ₩29,078 | ₩29,313 | -0.57% | 2.3만 |
|---|
| 2026.07.20 | ₩29,226 | ₩29,601 | ₩29,226 | ₩29,550 | +1.11% | 1.3만 |
|---|
| 2026.07.17 | ₩30,217 | ₩30,928 | ₩29,484 | ₩29,534 | -2.26% | 7.8만 |
|---|
| 2026.07.16 | ₩29,293 | ₩29,748 | ₩28,958 | ₩29,667 | +1.28% | 9만 |
|---|
| 2026.07.15 | ₩29,413 | ₩29,722 | ₩29,119 | ₩29,234 | -0.61% | 10만 |
|---|
| 2026.07.14 | ₩29,748 | ₩30,258 | ₩29,561 | ₩29,600 | -0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩29,936 | ₩30,807 | ₩29,923 | ₩30,224 | +0.96% | 5.9만 |
|---|
| 2026.07.10 | ₩30,311 | ₩30,311 | ₩29,568 | ₩29,912 | -1.32% | 5만 |
|---|
| 2026.07.09 | ₩29,976 | ₩30,420 | ₩29,844 | ₩30,020 | +0.15% | 5.9만 |
|---|
| 2026.07.08 | ₩31,196 | ₩31,196 | ₩30,070 | ₩30,100 | -3.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,879 | ₩32,254 | ₩31,138 | ₩31,249 | -1.98% | 16만 |
|---|
| 2026.07.06 | ₩31,691 | ₩31,702 | ₩31,236 | ₩31,511 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩30,713 | ₩31,665 | ₩30,713 | ₩31,624 | +2.97% | 8.2만 |
|---|
| 2026.07.01 | ₩30,794 | ₩31,210 | ₩30,673 | ₩30,713 | -0.26% | 7.6만 |
|---|
| 2026.06.30 | ₩30,097 | ₩30,794 | ₩30,097 | ₩30,794 | +2.32% | 4.8만 |
|---|
| 2026.06.29 | ₩30,566 | ₩30,766 | ₩30,177 | ₩30,266 | -0.98% | 8.1만 |
|---|
| 2026.06.26 | ₩29,748 | ₩30,579 | ₩29,547 | ₩30,510 | +2.56% | 11.8만 |
|---|
| 2026.06.25 | ₩29,896 | ₩30,231 | ₩29,233 | ₩29,333 | -1.88% | 9.8만 |
|---|
| 2026.06.24 | ₩29,949 | ₩30,633 | ₩29,929 | ₩30,161 | +0.71% | 11.4만 |
|---|
| 2026.06.23 | ₩29,614 | ₩30,134 | ₩29,614 | ₩29,936 | +1.09% | 4.4만 |
|---|
| 2026.06.22 | ₩29,547 | ₩29,991 | ₩29,373 | ₩29,668 | +0.41% | 4.9만 |
|---|
| 2026.06.18 | ₩30,177 | ₩30,284 | ₩29,306 | ₩29,622 | -1.84% | 8.7만 |
|---|
| 2026.06.17 | ₩30,124 | ₩30,251 | ₩29,574 | ₩29,909 | -0.71% | 9.9만 |
|---|
| 2026.06.16 | ₩30,633 | ₩30,981 | ₩30,124 | ₩30,405 | -0.74% | 13.1만 |
|---|
| 2026.06.15 | ₩29,507 | ₩30,686 | ₩29,507 | ₩30,472 | +3.27% | 12.4만 |
|---|
| 2026.06.12 | ₩29,467 | ₩29,795 | ₩29,199 | ₩29,681 | +0.73% | 5.5만 |
|---|
| 2026.06.11 | ₩28,918 | ₩29,387 | ₩28,810 | ₩29,104 | +0.64% | 10.9만 |
|---|
| 2026.06.10 | ₩29,802 | ₩29,882 | ₩29,074 | ₩29,119 | -2.29% | 11.8만 |
|---|
| 2026.06.09 | ₩29,333 | ₩29,949 | ₩29,239 | ₩29,614 | +0.96% | 10.9만 |
|---|
| 2026.06.08 | ₩29,534 | ₩29,949 | ₩29,293 | ₩29,454 | -0.27% | 18.2만 |
|---|
| 2026.06.05 | ₩28,784 | ₩29,990 | ₩28,717 | ₩29,641 | +2.98% | 86.9만 |
|---|
| 2026.06.04 | ₩28,810 | ₩29,052 | ₩28,100 | ₩28,609 | -0.70% | 23만 |
|---|
| 2026.06.03 | ₩27,738 | ₩28,770 | ₩27,645 | ₩28,248 | +1.84% | 27.6만 |
|---|
| 2026.06.02 | ₩27,497 | ₩27,980 | ₩27,390 | ₩27,792 | +1.07% | 17.5만 |
|---|
| 2026.06.01 | ₩28,006 | ₩28,033 | ₩27,338 | ₩27,571 | -1.56% | 28.7만 |
|---|
| 2026.05.29 | ₩28,301 | ₩28,301 | ₩27,859 | ₩28,073 | -0.80% | 47.8만 |
|---|
| 2026.05.28 | ₩28,810 | ₩28,971 | ₩28,422 | ₩28,422 | -1.35% | 12.9만 |
|---|
| 2026.05.27 | ₩29,226 | ₩29,534 | ₩28,690 | ₩28,770 | -1.56% | 11.1만 |
|---|
| 2026.05.26 | ₩29,574 | ₩29,688 | ₩29,199 | ₩29,285 | -0.98% | 9.1만 |
|---|
| 2026.05.22 | ₩28,719 | ₩29,661 | ₩28,719 | ₩29,534 | +2.84% | 12.2만 |
|---|
| 2026.05.21 | ₩28,810 | ₩28,877 | ₩28,288 | ₩28,817 | +0.02% | 6.8만 |
|---|
| 2026.05.20 | ₩29,092 | ₩29,125 | ₩28,583 | ₩28,923 | -0.58% | 11.5만 |
|---|
| 2026.05.19 | ₩29,748 | ₩29,815 | ₩28,877 | ₩28,911 | -2.82% | 14.5만 |
|---|
| 2026.05.18 | ₩29,052 | ₩29,970 | ₩29,005 | ₩29,761 | +2.44% | 44만 |
|---|
| 2026.05.15 | ₩29,748 | ₩29,856 | ₩29,078 | ₩29,186 | -1.89% | 10.8만 |
|---|
| 2026.05.14 | ₩29,601 | ₩29,668 | ₩29,078 | ₩29,381 | -0.74% | 7.8만 |
|---|
| 2026.05.13 | ₩29,092 | ₩29,722 | ₩29,011 | ₩29,534 | +1.52% | 14.8만 |
|---|
| 2026.05.12 | ₩29,038 | ₩30,023 | ₩28,797 | ₩29,564 | +1.81% | 30.6만 |
|---|
| 2026.05.11 | ₩28,489 | ₩28,944 | ₩28,489 | ₩28,822 | +1.17% | 25.3만 |
|---|
| 2026.05.08 | ₩28,288 | ₩28,784 | ₩28,277 | ₩28,435 | +0.52% | 18.7만 |
|---|
| 2026.05.07 | ₩27,752 | ₩28,623 | ₩27,738 | ₩28,292 | +1.95% | 52.9만 |
|---|
| 2026.05.06 | ₩27,390 | ₩27,846 | ₩27,296 | ₩27,792 | +1.47% | 40.9만 |
|---|
| 2026.05.05 | ₩27,671 | ₩27,738 | ₩27,135 | ₩27,294 | -1.37% | 29.5만 |
|---|
| 2026.05.04 | ₩28,154 | ₩28,938 | ₩27,336 | ₩27,671 | -1.71% | 43.9만 |
|---|
| 2026.05.01 | ₩28,355 | ₩28,877 | ₩28,207 | ₩28,245 | -0.39% | 25.1만 |
|---|
| 2026.04.30 | ₩28,274 | ₩28,703 | ₩27,931 | ₩28,301 | +0.09% | 16.5만 |
|---|
| 2026.04.29 | ₩28,676 | ₩28,757 | ₩28,375 | ₩28,494 | -0.64% | 15.9만 |
|---|
| 2026.04.28 | ₩28,663 | ₩29,011 | ₩28,542 | ₩28,851 | +0.65% | 33.5만 |
|---|
| 2026.04.27 | ₩27,872 | ₩28,516 | ₩27,819 | ₩28,248 | +1.35% | 20.9만 |
|---|
| 2026.04.24 | ₩27,819 | ₩27,939 | ₩27,480 | ₩27,832 | +0.05% | 11.3만 |
|---|
| 2026.04.23 | ₩27,511 | ₩28,241 | ₩27,511 | ₩28,010 | +1.82% | 27만 |
|---|
| 2026.04.22 | ₩27,832 | ₩27,980 | ₩27,310 | ₩27,403 | -1.54% | 28.4만 |
|---|
| 2026.04.21 | ₩28,154 | ₩28,341 | ₩27,678 | ₩27,792 | -1.29% | 14만 |
|---|
| 2026.04.20 | ₩28,435 | ₩28,611 | ₩28,087 | ₩28,143 | -1.03% | 19.8만 |
|---|
| 2026.04.17 | ₩28,583 | ₩29,052 | ₩28,408 | ₩28,461 | -0.43% | 59만 |
|---|
| 2026.04.16 | ₩28,489 | ₩28,695 | ₩28,181 | ₩28,588 | +0.35% | 23.8만 |
|---|
| 2026.04.15 | ₩28,851 | ₩28,931 | ₩28,435 | ₩28,505 | -1.20% | 45.5만 |
|---|
| 2026.04.14 | ₩29,159 | ₩29,253 | ₩28,717 | ₩28,904 | -0.87% | 70.8만 |
|---|
| 2026.04.13 | ₩29,119 | ₩29,306 | ₩28,918 | ₩29,258 | +0.48% | 10.6만 |
|---|
| 2026.04.10 | ₩29,815 | ₩29,815 | ₩29,078 | ₩29,155 | -2.22% | 41.2만 |
|---|
| 2026.04.09 | ₩29,065 | ₩30,150 | ₩28,932 | ₩29,876 | +2.79% | 34.2만 |
|---|
| 2026.04.08 | ₩29,534 | ₩29,614 | ₩28,958 | ₩29,212 | -1.09% | 12.3만 |
|---|
| 2026.04.07 | ₩28,676 | ₩29,159 | ₩28,556 | ₩28,966 | +1.01% | 13.9만 |
|---|
| 2026.04.06 | ₩28,784 | ₩29,183 | ₩28,717 | ₩28,899 | +0.40% | 4만 |
|---|
| 2026.04.02 | ₩28,837 | ₩29,224 | ₩28,810 | ₩28,942 | +0.36% | 4.5만 |
|---|
| 2026.04.01 | ₩29,159 | ₩29,413 | ₩29,011 | ₩29,104 | -0.19% | 8.6만 |
|---|
| 2026.03.31 | ₩28,904 | ₩29,279 | ₩28,690 | ₩29,184 | +0.97% | 15.2만 |
|---|
| 2026.03.30 | ₩28,207 | ₩28,978 | ₩28,207 | ₩28,643 | +1.54% | 17.3만 |
|---|
| 2026.03.27 | ₩28,630 | ₩28,676 | ₩27,805 | ₩27,886 | -2.60% | 12.6만 |
|---|
| 2026.03.26 | ₩28,810 | ₩29,125 | ₩28,676 | ₩28,810 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩29,601 | ₩29,735 | ₩28,851 | ₩28,935 | -2.25% | 15.3만 |
|---|
| 2026.03.24 | ₩29,320 | ₩29,769 | ₩29,143 | ₩29,204 | -0.39% | 7.4만 |
|---|
| 2026.03.23 | ₩30,124 | ₩30,150 | ₩29,413 | ₩29,550 | -1.90% | 13.8만 |
|---|
| 2026.03.20 | ₩29,735 | ₩30,124 | ₩29,547 | ₩29,614 | -0.41% | 9.2만 |
|---|
| 2026.03.19 | ₩30,097 | ₩30,109 | ₩29,413 | ₩29,724 | -1.24% | 34.7만 |
|---|
| 2026.03.18 | ₩31,062 | ₩31,062 | ₩30,030 | ₩30,087 | -3.14% | 10.9만 |
|---|
| 2026.03.17 | ₩31,303 | ₩31,651 | ₩30,995 | ₩31,091 | -0.68% | 10.1만 |
|---|
| 2026.03.16 | ₩30,995 | ₩31,586 | ₩30,954 | ₩31,070 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩31,276 | ₩31,356 | ₩30,807 | ₩30,820 | -1.46% | 6.2만 |
|---|
| 2026.03.12 | ₩31,115 | ₩31,222 | ₩30,727 | ₩31,044 | -0.23% | 7.7만 |
|---|
| 2026.03.11 | ₩31,222 | ₩31,289 | ₩30,820 | ₩31,231 | +0.03% | 7.8만 |
|---|
| 2026.03.10 | ₩31,517 | ₩31,959 | ₩31,172 | ₩31,311 | -0.65% | 12.5만 |
|---|
| 2026.03.09 | ₩31,564 | ₩31,959 | ₩30,901 | ₩31,772 | +0.66% | 14.2만 |
|---|
| 2026.03.06 | ₩32,026 | ₩32,187 | ₩31,149 | ₩32,013 | -0.04% | 21만 |
|---|
| 2026.03.05 | ₩31,383 | ₩32,254 | ₩31,222 | ₩32,146 | +2.43% | 107.5만 |
|---|
| 2026.03.04 | ₩29,856 | ₩30,861 | ₩29,722 | ₩30,619 | +2.56% | 31.4만 |
|---|
| 2026.03.03 | ₩29,762 | ₩30,137 | ₩28,918 | ₩29,856 | +0.32% | 79.2만 |
|---|
| 2026.03.02 | ₩31,544 | ₩31,695 | ₩29,507 | ₩29,916 | -5.16% | 106.9만 |
|---|
| 2026.02.27 | ₩32,629 | ₩33,152 | ₩32,576 | ₩32,955 | +1.00% | 18.2만 |
|---|
| 2026.02.26 | ₩31,678 | ₩32,817 | ₩31,517 | ₩32,656 | +3.09% | 21.7만 |
|---|
| 2026.02.25 | ₩31,825 | ₩32,000 | ₩31,236 | ₩31,624 | -0.63% | 10.7만 |
|---|
| 2026.02.24 | ₩31,477 | ₩31,691 | ₩30,901 | ₩31,679 | +0.64% | 11.2만 |
|---|
| 2026.02.23 | ₩32,040 | ₩32,830 | ₩31,622 | ₩31,638 | -1.25% | 10.9만 |
|---|
| 2026.02.20 | ₩31,825 | ₩32,160 | ₩31,383 | ₩32,104 | +0.88% | 11.6만 |
|---|
| 2026.02.19 | ₩32,147 | ₩32,442 | ₩31,883 | ₩32,013 | -0.42% | 6.4만 |
|---|
| 2026.02.18 | ₩33,058 | ₩33,058 | ₩32,134 | ₩32,281 | -2.35% | 7.6만 |
|---|
| 2026.02.17 | ₩32,335 | ₩33,212 | ₩32,335 | ₩32,871 | +1.66% | 13.1만 |
|---|
| 2026.02.13 | ₩32,589 | ₩32,730 | ₩31,879 | ₩32,120 | -1.44% | 10.7만 |
|---|
| 2026.02.12 | ₩32,670 | ₩33,467 | ₩32,455 | ₩32,455 | -0.66% | 20.7만 |
|---|
| 2026.02.11 | ₩32,402 | ₩32,857 | ₩32,160 | ₩32,482 | +0.25% | 11.8만 |
|---|
| 2026.02.10 | ₩32,093 | ₩32,670 | ₩32,093 | ₩32,495 | +1.25% | 6.7만 |
|---|
| 2026.02.09 | ₩33,527 | ₩33,541 | ₩32,174 | ₩32,241 | -3.84% | 22만 |
|---|
| 2026.02.06 | ₩33,005 | ₩33,755 | ₩32,914 | ₩33,541 | +1.62% | 23.4만 |
|---|
| 2026.02.05 | ₩33,407 | ₩33,407 | ₩32,288 | ₩33,031 | -1.12% | 31.6만 |
|---|
| 2026.02.04 | ₩32,013 | ₩34,104 | ₩32,013 | ₩33,058 | +3.26% | 240.6만 |
|---|
| 2026.02.03 | ₩30,552 | ₩32,053 | ₩30,418 | ₩31,758 | +3.95% | 41.5만 |
|---|
| 2026.02.02 | ₩30,298 | ₩31,075 | ₩29,949 | ₩30,954 | +2.17% | 19.1만 |
|---|
| 2026.01.30 | ₩29,655 | ₩30,298 | ₩29,614 | ₩30,191 | +1.81% | 22.3만 |
|---|
| 2026.01.29 | ₩29,346 | ₩29,754 | ₩29,293 | ₩29,614 | +0.91% | 23.3만 |
|---|
| 2026.01.28 | ₩29,320 | ₩29,722 | ₩29,132 | ₩29,293 | -0.09% | 29.5만 |
|---|
| 2026.01.27 | ₩30,539 | ₩30,590 | ₩29,480 | ₩29,494 | -3.42% | 57.2만 |
|---|
| 2026.01.26 | ₩29,976 | ₩30,767 | ₩29,949 | ₩30,593 | +2.06% | 15.7만 |
|---|
| 2026.01.23 | ₩30,485 | ₩30,570 | ₩29,990 | ₩30,097 | -1.27% | 23.9만 |
|---|
| 2026.01.22 | ₩30,579 | ₩30,887 | ₩30,432 | ₩30,727 | +0.48% | 13.4만 |
|---|
| 2026.01.21 | ₩30,794 | ₩31,204 | ₩30,405 | ₩30,660 | -0.44% | 19.6만 |
|---|
| 2026.01.20 | ₩31,691 | ₩31,691 | ₩30,539 | ₩30,847 | -2.66% | 18.8만 |
|---|
| 2026.01.16 | ₩31,785 | ₩32,147 | ₩31,678 | ₩31,892 | +0.34% | 10.5만 |
|---|
| 2026.01.15 | ₩31,933 | ₩32,241 | ₩31,624 | ₩31,866 | -0.21% | 15.6만 |
|---|
| 2026.01.14 | ₩32,160 | ₩32,509 | ₩31,812 | ₩32,155 | -0.02% | 12.3만 |
|---|
| 2026.01.13 | ₩32,562 | ₩32,616 | ₩32,000 | ₩32,241 | -0.99% | 33.7만 |
|---|
| 2026.01.12 | ₩32,656 | ₩32,852 | ₩32,214 | ₩32,670 | +0.04% | 38만 |
|---|
| 2026.01.09 | ₩32,696 | ₩32,857 | ₩32,402 | ₩32,737 | +0.12% | 13.5만 |
|---|
| 2026.01.08 | ₩32,227 | ₩33,380 | ₩32,223 | ₩32,864 | +1.98% | 19.5만 |
|---|
| 2026.01.07 | ₩32,629 | ₩32,750 | ₩32,026 | ₩32,361 | -0.82% | 15.9만 |
|---|
| 2026.01.06 | ₩32,428 | ₩32,978 | ₩32,415 | ₩32,804 | +1.16% | 11.7만 |
|---|
| 2026.01.05 | ₩32,227 | ₩33,353 | ₩32,186 | ₩32,696 | +1.46% | 11.7만 |
|---|
| 2026.01.02 | ₩33,246 | ₩33,246 | ₩32,013 | ₩32,471 | -2.33% | 19.1만 |
|---|
| 2025.12.31 | ₩33,440 | ₩33,742 | ₩33,179 | ₩33,310 | -0.39% | 12.1만 |
|---|
| 2025.12.30 | ₩33,031 | ₩33,635 | ₩33,031 | ₩33,460 | +1.30% | 11.2만 |
|---|
| 2025.12.29 | ₩32,790 | ₩33,206 | ₩32,629 | ₩33,098 | +0.94% | 8.6만 |
|---|
| 2025.12.26 | ₩33,098 | ₩33,190 | ₩32,603 | ₩32,837 | -0.79% | 7.6만 |
|---|
| 2025.12.24 | ₩33,112 | ₩33,206 | ₩32,939 | ₩33,112 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩33,058 | ₩33,366 | ₩32,830 | ₩33,139 | +0.24% | 14.8만 |
|---|
| 2025.12.22 | ₩32,938 | ₩33,379 | ₩32,766 | ₩33,326 | +1.18% | 18.6만 |
|---|
| 2025.12.19 | ₩33,795 | ₩33,795 | ₩32,696 | ₩32,927 | -2.57% | 52.8만 |
|---|
| 2025.12.18 | ₩33,702 | ₩34,090 | ₩33,541 | ₩33,889 | +0.56% | 19.8만 |
|---|
| 2025.12.17 | ₩33,366 | ₩34,083 | ₩33,340 | ₩33,956 | +1.77% | 43.7만 |
|---|
| 2025.12.16 | ₩34,305 | ₩34,440 | ₩33,326 | ₩33,353 | -2.77% | 112.1만 |
|---|
| 2025.12.15 | ₩33,380 | ₩34,278 | ₩33,380 | ₩34,238 | +2.57% | 32.3만 |
|---|
| 2025.12.12 | ₩33,139 | ₩33,393 | ₩32,725 | ₩33,349 | +0.63% | 31.3만 |
|---|
| 2025.12.11 | ₩32,549 | ₩33,192 | ₩32,536 | ₩32,868 | +0.98% | 14.4만 |
|---|
| 2025.12.10 | ₩32,375 | ₩32,950 | ₩32,053 | ₩32,219 | -0.48% | 48.6만 |
|---|
| 2025.12.09 | ₩33,125 | ₩33,366 | ₩32,308 | ₩32,335 | -2.39% | 21.5만 |
|---|
| 2025.12.08 | ₩33,742 | ₩33,836 | ₩32,294 | ₩33,125 | -1.83% | 71.8만 |
|---|
| 2025.12.05 | ₩33,983 | ₩34,291 | ₩33,635 | ₩34,130 | +0.43% | 14만 |
|---|
| 2025.12.04 | ₩34,144 | ₩34,365 | ₩33,648 | ₩33,975 | -0.49% | 40.4만 |
|---|
| 2025.12.03 | ₩34,479 | ₩34,800 | ₩34,090 | ₩34,157 | -0.93% | 10.9만 |
|---|
| 2025.12.02 | ₩34,465 | ₩34,613 | ₩34,006 | ₩34,492 | +0.08% | 10.6만 |
|---|
| 2025.12.01 | ₩35,363 | ₩35,511 | ₩34,693 | ₩34,697 | -1.88% | 9.2만 |
|---|
| 2025.11.28 | ₩35,109 | ₩35,832 | ₩35,109 | ₩35,417 | +0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩34,975 | ₩35,296 | ₩34,666 | ₩35,082 | +0.31% | 16.2만 |
|---|
| 2025.11.25 | ₩34,707 | ₩35,323 | ₩34,573 | ₩34,747 | +0.12% | 36.5만 |
|---|
| 2025.11.24 | ₩33,822 | ₩34,841 | ₩33,232 | ₩34,626 | +2.38% | 36.2만 |
|---|
| 2025.11.21 | ₩33,929 | ₩34,673 | ₩33,929 | ₩34,171 | +0.71% | 16.4만 |
|---|
| 2025.11.20 | ₩33,795 | ₩34,518 | ₩33,795 | ₩33,889 | +0.28% | 21.2만 |
|---|
| 2025.11.19 | ₩34,251 | ₩34,259 | ₩33,084 | ₩33,862 | -1.13% | 31.8만 |
|---|
| 2025.11.18 | ₩34,063 | ₩34,532 | ₩33,755 | ₩34,275 | +0.62% | 12.7만 |
|---|
| 2025.11.17 | ₩35,109 | ₩35,202 | ₩34,063 | ₩34,117 | -2.82% | 29.4만 |
|---|
| 2025.11.14 | ₩35,779 | ₩35,913 | ₩34,546 | ₩34,908 | -2.43% | 49.5만 |
|---|
| 2025.11.13 | ₩34,372 | ₩35,658 | ₩34,372 | ₩35,497 | +3.27% | 157.5만 |
|---|
| 2025.11.12 | ₩33,299 | ₩34,346 | ₩33,299 | ₩34,104 | +2.41% | 24.4만 |
|---|
| 2025.11.11 | ₩33,514 | ₩33,648 | ₩33,045 | ₩33,420 | -0.28% | 17.8만 |
|---|
| 2025.11.10 | ₩33,474 | ₩33,933 | ₩33,206 | ₩33,353 | -0.36% | 26.8만 |
|---|
| 2025.11.07 | ₩33,125 | ₩33,795 | ₩32,991 | ₩33,635 | +1.54% | 39.1만 |
|---|
| 2025.11.06 | ₩32,348 | ₩33,029 | ₩32,214 | ₩32,924 | +1.78% | 25.1만 |
|---|
| 2025.11.05 | ₩32,321 | ₩33,031 | ₩32,241 | ₩32,388 | +0.21% | 25.3만 |
|---|
| 2025.11.04 | ₩30,579 | ₩32,348 | ₩30,579 | ₩32,175 | +5.22% | 67.2만 |
|---|
| 2025.11.03 | ₩31,209 | ₩31,209 | ₩30,365 | ₩30,646 | -1.80% | 26만 |
|---|
| 2025.10.31 | ₩30,807 | ₩31,075 | ₩30,621 | ₩30,954 | +0.48% | 21.4만 |
|---|
| 2025.10.30 | ₩30,633 | ₩31,383 | ₩30,579 | ₩31,062 | +1.40% | 30.7만 |
|---|
| 2025.10.29 | ₩30,995 | ₩31,048 | ₩30,459 | ₩30,753 | -0.78% | 76.9만 |
|---|
| 2025.10.28 | ₩32,026 | ₩32,040 | ₩31,450 | ₩31,477 | -1.72% | 48.6만 |
|---|
| 2025.10.27 | ₩32,750 | ₩32,911 | ₩31,903 | ₩32,388 | -1.10% | 59.5만 |
|---|
| 2025.10.24 | ₩32,830 | ₩33,030 | ₩32,576 | ₩32,920 | +0.27% | 25.8만 |
|---|
| 2025.10.23 | ₩32,830 | ₩32,924 | ₩32,415 | ₩32,656 | -0.53% | 9.6만 |
|---|
| 2025.10.22 | ₩32,897 | ₩33,025 | ₩32,495 | ₩32,884 | -0.04% | 11.5만 |
|---|
| 2025.10.21 | ₩33,299 | ₩33,434 | ₩32,897 | ₩32,897 | -1.21% | 14.9만 |
|---|
| 2025.10.20 | ₩33,031 | ₩33,259 | ₩32,723 | ₩33,192 | +0.49% | 17.3만 |
|---|
| 2025.10.17 | ₩32,723 | ₩33,165 | ₩32,616 | ₩32,991 | +0.82% | 17.9만 |
|---|
| 2025.10.16 | ₩33,501 | ₩33,501 | ₩32,194 | ₩32,533 | -2.89% | 26.1만 |
|---|
| 2025.10.15 | ₩33,353 | ₩33,613 | ₩32,790 | ₩33,567 | +0.64% | 15.1만 |
|---|
| 2025.10.14 | ₩32,790 | ₩33,675 | ₩32,790 | ₩33,527 | +2.25% | 18.8만 |
|---|
| 2025.10.13 | ₩32,683 | ₩33,299 | ₩32,482 | ₩33,045 | +1.11% | 26.1만 |
|---|
| 2025.10.10 | ₩33,688 | ₩33,836 | ₩32,629 | ₩32,629 | -3.14% | 79.3만 |
|---|