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 | ₩30,841 | ₩31,563 | ₩30,841 | ₩31,467 | +2.03% | 9.5만 |
| 2026.10.08 | ₩30,534 | ₩31,201 | ₩30,314 | ₩30,935 | +1.31% | 7만 |
| 2026.10.07 | ₩30,280 | ₩30,406 | ₩30,193 | ₩30,366 | +0.28% | 5.6만 |
| 2026.10.06 | ₩30,267 | ₩30,654 | ₩30,200 | ₩30,366 | +0.33% | 6.5만 |
| 2026.10.05 | ₩29,906 | ₩30,346 | ₩29,819 | ₩30,221 | +1.05% | 2.9만 |
| 2026.10.02 | ₩29,852 | ₩30,093 | ₩29,652 | ₩30,024 | +0.57% | 6만 |
| 2026.10.01 | ₩29,398 | ₩29,839 | ₩29,224 | ₩29,802 | +1.37% | 10.3만 |
| 2026.09.30 | ₩29,812 | ₩29,933 | ₩29,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,517 |
| -0.99% |
| 17만 |
| 2026.09.29 | ₩29,973 | ₩30,160 | ₩29,734 | ₩30,002 | +0.10% | 6만 |
|---|
| 2026.09.28 | ₩30,267 | ₩30,574 | ₩30,049 | ₩30,093 | -0.57% | 2.3만 |
|---|
| 2026.09.25 | ₩30,427 | ₩30,427 | ₩30,026 | ₩30,378 | -0.16% | 8.9만 |
|---|
| 2026.09.24 | ₩31,002 | ₩31,002 | ₩30,334 | ₩30,376 | -2.02% | 3만 |
|---|
| 2026.09.23 | ₩30,400 | ₩31,095 | ₩30,400 | ₩30,681 | +0.92% | 13.3만 |
|---|
| 2026.09.22 | ₩30,240 | ₩30,414 | ₩29,933 | ₩30,197 | -0.14% | 10.5만 |
|---|
| 2026.09.21 | ₩30,801 | ₩31,122 | ₩30,187 | ₩30,255 | -1.77% | 14.6만 |
|---|
| 2026.09.18 | ₩30,948 | ₩31,389 | ₩30,721 | ₩31,101 | +0.49% | 9만 |
|---|
| 2026.09.17 | ₩32,285 | ₩32,378 | ₩31,028 | ₩31,042 | -3.85% | 20.6만 |
|---|
| 2026.09.16 | ₩31,897 | ₩32,846 | ₩31,897 | ₩32,413 | +1.62% | 7.5만 |
|---|
| 2026.09.15 | ₩31,770 | ₩32,031 | ₩31,698 | ₩31,977 | +0.65% | 3.4만 |
|---|
| 2026.09.14 | ₩31,536 | ₩31,964 | ₩31,483 | ₩31,848 | +0.99% | 7.6만 |
|---|
| 2026.09.11 | ₩30,948 | ₩31,256 | ₩30,815 | ₩31,238 | +0.94% | 4.2만 |
|---|
| 2026.09.10 | ₩30,922 | ₩31,269 | ₩30,601 | ₩30,922 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩30,481 | ₩31,146 | ₩30,200 | ₩30,872 | +1.28% | 4.1만 |
|---|
| 2026.09.08 | ₩30,347 | ₩30,922 | ₩30,106 | ₩30,709 | +1.19% | 5.6만 |
|---|
| 2026.09.04 | ₩30,734 | ₩30,922 | ₩30,494 | ₩30,681 | -0.17% | 5.5만 |
|---|
| 2026.09.03 | ₩30,788 | ₩31,135 | ₩30,708 | ₩31,062 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩30,547 | ₩31,162 | ₩30,547 | ₩30,730 | +0.60% | 3.3만 |
|---|
| 2026.09.01 | ₩30,801 | ₩30,815 | ₩30,334 | ₩30,440 | -1.17% | 3.3만 |
|---|
| 2026.08.31 | ₩30,614 | ₩30,694 | ₩30,400 | ₩30,649 | +0.11% | 6.1만 |
|---|
| 2026.08.28 | ₩30,668 | ₩30,885 | ₩30,567 | ₩30,791 | +0.40% | 5.5만 |
|---|
| 2026.08.27 | ₩30,400 | ₩30,761 | ₩30,133 | ₩30,594 | +0.64% | 13.2만 |
|---|
| 2026.08.26 | ₩30,855 | ₩30,935 | ₩30,634 | ₩30,740 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩30,668 | ₩30,708 | ₩30,320 | ₩30,641 | -0.09% | 6.3만 |
|---|
| 2026.08.24 | ₩29,879 | ₩30,694 | ₩29,866 | ₩30,676 | +2.67% | 18만 |
|---|
| 2026.08.21 | ₩29,812 | ₩30,213 | ₩29,679 | ₩29,707 | -0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩30,066 | ₩30,240 | ₩29,799 | ₩29,830 | -0.79% | 9.2만 |
|---|
| 2026.08.19 | ₩30,721 | ₩31,042 | ₩30,160 | ₩30,195 | -1.71% | 9.1만 |
|---|
| 2026.08.18 | ₩30,387 | ₩30,737 | ₩30,220 | ₩30,654 | +0.88% | 10.3만 |
|---|
| 2026.08.17 | ₩30,734 | ₩30,734 | ₩30,026 | ₩30,045 | -2.24% | 14.8만 |
|---|
| 2026.08.14 | ₩31,202 | ₩31,342 | ₩30,728 | ₩30,745 | -1.46% | 8.2만 |
|---|
| 2026.08.13 | ₩31,576 | ₩31,750 | ₩31,002 | ₩31,256 | -1.02% | 9.2만 |
|---|
| 2026.08.12 | ₩32,031 | ₩32,031 | ₩31,242 | ₩31,483 | -1.71% | 21.6만 |
|---|
| 2026.08.11 | ₩34,022 | ₩34,022 | ₩32,251 | ₩32,309 | -5.04% | 22.3만 |
|---|
| 2026.08.10 | ₩33,447 | ₩34,997 | ₩33,153 | ₩33,880 | +1.29% | 29.5만 |
|---|
| 2026.08.07 | ₩33,273 | ₩33,273 | ₩32,532 | ₩32,913 | -1.08% | 15.4만 |
|---|
| 2026.08.06 | ₩33,193 | ₩33,487 | ₩32,526 | ₩33,418 | +0.68% | 28.2만 |
|---|
| 2026.08.05 | ₩32,605 | ₩32,739 | ₩31,870 | ₩32,669 | +0.20% | 5만 |
|---|
| 2026.08.04 | ₩31,697 | ₩32,553 | ₩31,496 | ₩32,458 | +2.40% | 8.5만 |
|---|
| 2026.08.03 | ₩32,097 | ₩32,939 | ₩31,710 | ₩31,949 | -0.46% | 25.9만 |
|---|
| 2026.07.31 | ₩31,392 | ₩31,964 | ₩31,329 | ₩31,856 | +1.48% | 7.3만 |
|---|
| 2026.07.30 | ₩31,028 | ₩31,590 | ₩30,574 | ₩31,544 | +1.66% | 7.9만 |
|---|
| 2026.07.29 | ₩31,723 | ₩31,991 | ₩31,290 | ₩31,575 | -0.47% | 8.5만 |
|---|
| 2026.07.28 | ₩30,507 | ₩32,029 | ₩30,467 | ₩31,964 | +4.77% | 13.2만 |
|---|
| 2026.07.27 | ₩30,106 | ₩30,106 | ₩29,746 | ₩30,056 | -0.17% | 4.1만 |
|---|
| 2026.07.24 | ₩29,224 | ₩30,100 | ₩29,224 | ₩29,816 | +2.03% | 5.6만 |
|---|
| 2026.07.23 | ₩29,144 | ₩29,358 | ₩28,864 | ₩29,326 | +0.62% | 5.7만 |
|---|
| 2026.07.22 | ₩29,532 | ₩29,538 | ₩29,051 | ₩29,192 | -1.15% | 3.5만 |
|---|
| 2026.07.21 | ₩29,398 | ₩29,398 | ₩28,997 | ₩29,231 | -0.57% | 2.3만 |
|---|
| 2026.07.20 | ₩29,144 | ₩29,518 | ₩29,144 | ₩29,468 | +1.11% | 1.3만 |
|---|
| 2026.07.17 | ₩30,133 | ₩30,841 | ₩29,402 | ₩29,452 | -2.26% | 7.8만 |
|---|
| 2026.07.16 | ₩29,211 | ₩29,665 | ₩28,877 | ₩29,584 | +1.28% | 9만 |
|---|
| 2026.07.15 | ₩29,331 | ₩29,639 | ₩29,037 | ₩29,152 | -0.61% | 10만 |
|---|
| 2026.07.14 | ₩29,665 | ₩30,173 | ₩29,478 | ₩29,517 | -0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩29,852 | ₩30,721 | ₩29,839 | ₩30,140 | +0.96% | 5.9만 |
|---|
| 2026.07.10 | ₩30,227 | ₩30,227 | ₩29,485 | ₩29,828 | -1.32% | 5만 |
|---|
| 2026.07.09 | ₩29,893 | ₩30,335 | ₩29,760 | ₩29,937 | +0.15% | 5.9만 |
|---|
| 2026.07.08 | ₩31,109 | ₩31,109 | ₩29,986 | ₩30,016 | -3.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,790 | ₩32,164 | ₩31,051 | ₩31,162 | -1.98% | 16만 |
|---|
| 2026.07.06 | ₩31,603 | ₩31,614 | ₩31,149 | ₩31,423 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩30,628 | ₩31,576 | ₩30,628 | ₩31,536 | +2.97% | 8.2만 |
|---|
| 2026.07.01 | ₩30,708 | ₩31,123 | ₩30,587 | ₩30,628 | -0.26% | 7.6만 |
|---|
| 2026.06.30 | ₩30,013 | ₩30,708 | ₩30,013 | ₩30,708 | +2.32% | 4.8만 |
|---|
| 2026.06.29 | ₩30,481 | ₩30,680 | ₩30,093 | ₩30,181 | -0.98% | 8.1만 |
|---|
| 2026.06.26 | ₩29,665 | ₩30,494 | ₩29,465 | ₩30,424 | +2.56% | 11.8만 |
|---|
| 2026.06.25 | ₩29,812 | ₩30,146 | ₩29,151 | ₩29,251 | -1.88% | 9.8만 |
|---|
| 2026.06.24 | ₩29,866 | ₩30,547 | ₩29,846 | ₩30,077 | +0.71% | 11.4만 |
|---|
| 2026.06.23 | ₩29,532 | ₩30,050 | ₩29,532 | ₩29,852 | +1.09% | 4.4만 |
|---|
| 2026.06.22 | ₩29,465 | ₩29,907 | ₩29,291 | ₩29,585 | +0.41% | 4.9만 |
|---|
| 2026.06.18 | ₩30,093 | ₩30,200 | ₩29,224 | ₩29,540 | -1.84% | 8.7만 |
|---|
| 2026.06.17 | ₩30,040 | ₩30,167 | ₩29,492 | ₩29,826 | -0.71% | 9.9만 |
|---|
| 2026.06.16 | ₩30,547 | ₩30,895 | ₩30,040 | ₩30,320 | -0.74% | 13.1만 |
|---|
| 2026.06.15 | ₩29,425 | ₩30,601 | ₩29,425 | ₩30,387 | +3.27% | 12.4만 |
|---|
| 2026.06.12 | ₩29,385 | ₩29,712 | ₩29,118 | ₩29,599 | +0.73% | 5.5만 |
|---|
| 2026.06.11 | ₩28,837 | ₩29,305 | ₩28,730 | ₩29,023 | +0.64% | 10.9만 |
|---|
| 2026.06.10 | ₩29,719 | ₩29,799 | ₩28,993 | ₩29,037 | -2.29% | 11.8만 |
|---|
| 2026.06.09 | ₩29,251 | ₩29,866 | ₩29,158 | ₩29,532 | +0.96% | 10.9만 |
|---|
| 2026.06.08 | ₩29,452 | ₩29,866 | ₩29,211 | ₩29,371 | -0.27% | 18.2만 |
|---|
| 2026.06.05 | ₩28,703 | ₩29,906 | ₩28,636 | ₩29,559 | +2.98% | 86.9만 |
|---|
| 2026.06.04 | ₩28,730 | ₩28,971 | ₩28,022 | ₩28,530 | -0.70% | 23만 |
|---|
| 2026.06.03 | ₩27,661 | ₩28,690 | ₩27,567 | ₩28,169 | +1.84% | 27.6만 |
|---|
| 2026.06.02 | ₩27,420 | ₩27,902 | ₩27,314 | ₩27,714 | +1.07% | 17.5만 |
|---|
| 2026.06.01 | ₩27,928 | ₩27,955 | ₩27,261 | ₩27,494 | -1.56% | 28.7만 |
|---|
| 2026.05.29 | ₩28,222 | ₩28,222 | ₩27,781 | ₩27,995 | -0.80% | 47.8만 |
|---|
| 2026.05.28 | ₩28,730 | ₩28,890 | ₩28,342 | ₩28,342 | -1.35% | 12.9만 |
|---|
| 2026.05.27 | ₩29,144 | ₩29,452 | ₩28,610 | ₩28,690 | -1.56% | 11.1만 |
|---|
| 2026.05.26 | ₩29,492 | ₩29,605 | ₩29,118 | ₩29,203 | -0.98% | 9.1만 |
|---|
| 2026.05.22 | ₩28,639 | ₩29,579 | ₩28,639 | ₩29,452 | +2.84% | 12.2만 |
|---|
| 2026.05.21 | ₩28,730 | ₩28,797 | ₩28,209 | ₩28,737 | +0.02% | 6.8만 |
|---|
| 2026.05.20 | ₩29,011 | ₩29,044 | ₩28,503 | ₩28,842 | -0.58% | 11.5만 |
|---|
| 2026.05.19 | ₩29,665 | ₩29,732 | ₩28,797 | ₩28,830 | -2.82% | 14.5만 |
|---|
| 2026.05.18 | ₩28,971 | ₩29,886 | ₩28,924 | ₩29,677 | +2.44% | 44만 |
|---|
| 2026.05.15 | ₩29,665 | ₩29,772 | ₩28,997 | ₩29,104 | -1.89% | 10.8만 |
|---|
| 2026.05.14 | ₩29,518 | ₩29,585 | ₩28,997 | ₩29,299 | -0.74% | 7.8만 |
|---|
| 2026.05.13 | ₩29,011 | ₩29,639 | ₩28,930 | ₩29,452 | +1.52% | 14.8만 |
|---|
| 2026.05.12 | ₩28,957 | ₩29,939 | ₩28,717 | ₩29,481 | +1.81% | 30.6만 |
|---|
| 2026.05.11 | ₩28,409 | ₩28,864 | ₩28,409 | ₩28,742 | +1.17% | 25.3만 |
|---|
| 2026.05.08 | ₩28,209 | ₩28,703 | ₩28,198 | ₩28,356 | +0.52% | 18.7만 |
|---|
| 2026.05.07 | ₩27,674 | ₩28,543 | ₩27,661 | ₩28,213 | +1.95% | 52.9만 |
|---|
| 2026.05.06 | ₩27,314 | ₩27,768 | ₩27,220 | ₩27,714 | +1.47% | 40.9만 |
|---|
| 2026.05.05 | ₩27,594 | ₩27,661 | ₩27,060 | ₩27,217 | -1.37% | 29.5만 |
|---|
| 2026.05.04 | ₩28,075 | ₩28,857 | ₩27,260 | ₩27,594 | -1.71% | 43.9만 |
|---|
| 2026.05.01 | ₩28,276 | ₩28,797 | ₩28,129 | ₩28,166 | -0.39% | 25.1만 |
|---|
| 2026.04.30 | ₩28,196 | ₩28,623 | ₩27,853 | ₩28,222 | +0.09% | 16.5만 |
|---|
| 2026.04.29 | ₩28,596 | ₩28,677 | ₩28,296 | ₩28,415 | -0.64% | 15.9만 |
|---|
| 2026.04.28 | ₩28,583 | ₩28,930 | ₩28,463 | ₩28,770 | +0.65% | 33.5만 |
|---|
| 2026.04.27 | ₩27,795 | ₩28,436 | ₩27,741 | ₩28,169 | +1.35% | 20.9만 |
|---|
| 2026.04.24 | ₩27,741 | ₩27,861 | ₩27,403 | ₩27,755 | +0.05% | 11.3만 |
|---|
| 2026.04.23 | ₩27,434 | ₩28,162 | ₩27,434 | ₩27,932 | +1.82% | 27만 |
|---|
| 2026.04.22 | ₩27,755 | ₩27,902 | ₩27,233 | ₩27,327 | -1.54% | 28.4만 |
|---|
| 2026.04.21 | ₩28,075 | ₩28,262 | ₩27,601 | ₩27,714 | -1.29% | 14만 |
|---|
| 2026.04.20 | ₩28,356 | ₩28,531 | ₩28,008 | ₩28,065 | -1.03% | 19.8만 |
|---|
| 2026.04.17 | ₩28,503 | ₩28,971 | ₩28,329 | ₩28,381 | -0.43% | 59만 |
|---|
| 2026.04.16 | ₩28,409 | ₩28,615 | ₩28,102 | ₩28,508 | +0.35% | 23.8만 |
|---|
| 2026.04.15 | ₩28,770 | ₩28,850 | ₩28,356 | ₩28,425 | -1.20% | 45.5만 |
|---|
| 2026.04.14 | ₩29,077 | ₩29,171 | ₩28,636 | ₩28,824 | -0.87% | 70.8만 |
|---|
| 2026.04.13 | ₩29,037 | ₩29,224 | ₩28,837 | ₩29,176 | +0.48% | 10.6만 |
|---|
| 2026.04.10 | ₩29,732 | ₩29,732 | ₩28,997 | ₩29,073 | -2.22% | 41.2만 |
|---|
| 2026.04.09 | ₩28,984 | ₩30,066 | ₩28,852 | ₩29,792 | +2.79% | 34.2만 |
|---|
| 2026.04.08 | ₩29,452 | ₩29,532 | ₩28,877 | ₩29,131 | -1.09% | 12.3만 |
|---|
| 2026.04.07 | ₩28,596 | ₩29,077 | ₩28,476 | ₩28,885 | +1.01% | 13.9만 |
|---|
| 2026.04.06 | ₩28,703 | ₩29,102 | ₩28,636 | ₩28,818 | +0.40% | 4만 |
|---|
| 2026.04.02 | ₩28,757 | ₩29,143 | ₩28,730 | ₩28,861 | +0.36% | 4.5만 |
|---|
| 2026.04.01 | ₩29,077 | ₩29,331 | ₩28,930 | ₩29,023 | -0.19% | 8.6만 |
|---|
| 2026.03.31 | ₩28,824 | ₩29,198 | ₩28,610 | ₩29,103 | +0.97% | 15.2만 |
|---|
| 2026.03.30 | ₩28,129 | ₩28,897 | ₩28,129 | ₩28,563 | +1.54% | 17.3만 |
|---|
| 2026.03.27 | ₩28,550 | ₩28,596 | ₩27,728 | ₩27,808 | -2.60% | 12.6만 |
|---|
| 2026.03.26 | ₩28,730 | ₩29,044 | ₩28,596 | ₩28,730 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩29,518 | ₩29,652 | ₩28,770 | ₩28,854 | -2.25% | 15.3만 |
|---|
| 2026.03.24 | ₩29,238 | ₩29,685 | ₩29,061 | ₩29,123 | -0.39% | 7.4만 |
|---|
| 2026.03.23 | ₩30,040 | ₩30,066 | ₩29,331 | ₩29,468 | -1.90% | 13.8만 |
|---|
| 2026.03.20 | ₩29,652 | ₩30,040 | ₩29,465 | ₩29,532 | -0.41% | 9.2만 |
|---|
| 2026.03.19 | ₩30,013 | ₩30,025 | ₩29,331 | ₩29,641 | -1.24% | 34.7만 |
|---|
| 2026.03.18 | ₩30,975 | ₩30,975 | ₩29,946 | ₩30,003 | -3.14% | 10.9만 |
|---|
| 2026.03.17 | ₩31,216 | ₩31,563 | ₩30,908 | ₩31,004 | -0.68% | 10.1만 |
|---|
| 2026.03.16 | ₩30,908 | ₩31,497 | ₩30,868 | ₩30,983 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩31,189 | ₩31,269 | ₩30,721 | ₩30,734 | -1.46% | 6.2만 |
|---|
| 2026.03.12 | ₩31,028 | ₩31,135 | ₩30,641 | ₩30,958 | -0.23% | 7.7만 |
|---|
| 2026.03.11 | ₩31,135 | ₩31,202 | ₩30,734 | ₩31,143 | +0.03% | 7.8만 |
|---|
| 2026.03.10 | ₩31,429 | ₩31,870 | ₩31,085 | ₩31,224 | -0.65% | 12.5만 |
|---|
| 2026.03.09 | ₩31,476 | ₩31,870 | ₩30,815 | ₩31,683 | +0.66% | 14.2만 |
|---|
| 2026.03.06 | ₩31,937 | ₩32,097 | ₩31,062 | ₩31,924 | -0.04% | 21만 |
|---|
| 2026.03.05 | ₩31,296 | ₩32,164 | ₩31,135 | ₩32,056 | +2.43% | 107.5만 |
|---|
| 2026.03.04 | ₩29,772 | ₩30,775 | ₩29,639 | ₩30,534 | +2.56% | 31.4만 |
|---|
| 2026.03.03 | ₩29,679 | ₩30,053 | ₩28,837 | ₩29,772 | +0.32% | 79.2만 |
|---|
| 2026.03.02 | ₩31,456 | ₩31,607 | ₩29,425 | ₩29,832 | -5.16% | 106.9만 |
|---|
| 2026.02.27 | ₩32,538 | ₩33,060 | ₩32,485 | ₩32,863 | +1.00% | 18.2만 |
|---|
| 2026.02.26 | ₩31,590 | ₩32,725 | ₩31,429 | ₩32,565 | +3.09% | 21.7만 |
|---|
| 2026.02.25 | ₩31,737 | ₩31,910 | ₩31,149 | ₩31,536 | -0.63% | 10.7만 |
|---|
| 2026.02.24 | ₩31,389 | ₩31,603 | ₩30,815 | ₩31,591 | +0.64% | 11.2만 |
|---|
| 2026.02.23 | ₩31,950 | ₩32,739 | ₩31,534 | ₩31,550 | -1.25% | 10.9만 |
|---|
| 2026.02.20 | ₩31,737 | ₩32,071 | ₩31,296 | ₩32,015 | +0.88% | 11.6만 |
|---|
| 2026.02.19 | ₩32,057 | ₩32,351 | ₩31,794 | ₩31,924 | -0.42% | 6.4만 |
|---|
| 2026.02.18 | ₩32,966 | ₩32,966 | ₩32,044 | ₩32,191 | -2.35% | 7.6만 |
|---|
| 2026.02.17 | ₩32,244 | ₩33,120 | ₩32,244 | ₩32,779 | +1.66% | 13.1만 |
|---|
| 2026.02.13 | ₩32,498 | ₩32,639 | ₩31,790 | ₩32,031 | -1.44% | 10.7만 |
|---|
| 2026.02.12 | ₩32,579 | ₩33,374 | ₩32,365 | ₩32,365 | -0.66% | 20.7만 |
|---|
| 2026.02.11 | ₩32,311 | ₩32,766 | ₩32,071 | ₩32,391 | +0.25% | 11.8만 |
|---|
| 2026.02.10 | ₩32,004 | ₩32,579 | ₩32,004 | ₩32,405 | +1.25% | 6.7만 |
|---|
| 2026.02.09 | ₩33,434 | ₩33,447 | ₩32,084 | ₩32,151 | -3.84% | 22만 |
|---|
| 2026.02.06 | ₩32,913 | ₩33,661 | ₩32,822 | ₩33,447 | +1.62% | 23.4만 |
|---|
| 2026.02.05 | ₩33,313 | ₩33,313 | ₩32,198 | ₩32,939 | -1.12% | 31.6만 |
|---|
| 2026.02.04 | ₩31,924 | ₩34,008 | ₩31,924 | ₩32,966 | +3.26% | 240.6만 |
|---|
| 2026.02.03 | ₩30,467 | ₩31,964 | ₩30,334 | ₩31,670 | +3.95% | 41.5만 |
|---|
| 2026.02.02 | ₩30,213 | ₩30,988 | ₩29,866 | ₩30,868 | +2.17% | 19.1만 |
|---|
| 2026.01.30 | ₩29,572 | ₩30,213 | ₩29,532 | ₩30,106 | +1.81% | 22.3만 |
|---|
| 2026.01.29 | ₩29,265 | ₩29,671 | ₩29,211 | ₩29,532 | +0.91% | 23.3만 |
|---|
| 2026.01.28 | ₩29,238 | ₩29,639 | ₩29,051 | ₩29,211 | -0.09% | 29.5만 |
|---|
| 2026.01.27 | ₩30,454 | ₩30,505 | ₩29,398 | ₩29,412 | -3.42% | 57.2만 |
|---|
| 2026.01.26 | ₩29,893 | ₩30,681 | ₩29,866 | ₩30,507 | +2.06% | 15.7만 |
|---|
| 2026.01.23 | ₩30,400 | ₩30,485 | ₩29,906 | ₩30,013 | -1.27% | 23.9만 |
|---|
| 2026.01.22 | ₩30,494 | ₩30,801 | ₩30,347 | ₩30,641 | +0.48% | 13.4만 |
|---|
| 2026.01.21 | ₩30,708 | ₩31,117 | ₩30,320 | ₩30,574 | -0.44% | 19.6만 |
|---|
| 2026.01.20 | ₩31,603 | ₩31,603 | ₩30,454 | ₩30,761 | -2.66% | 18.8만 |
|---|
| 2026.01.16 | ₩31,697 | ₩32,057 | ₩31,590 | ₩31,803 | +0.34% | 10.5만 |
|---|
| 2026.01.15 | ₩31,844 | ₩32,151 | ₩31,536 | ₩31,777 | -0.21% | 15.6만 |
|---|
| 2026.01.14 | ₩32,071 | ₩32,418 | ₩31,723 | ₩32,065 | -0.02% | 12.3만 |
|---|
| 2026.01.13 | ₩32,472 | ₩32,525 | ₩31,910 | ₩32,151 | -0.99% | 33.7만 |
|---|
| 2026.01.12 | ₩32,565 | ₩32,760 | ₩32,124 | ₩32,579 | +0.04% | 38만 |
|---|
| 2026.01.09 | ₩32,605 | ₩32,766 | ₩32,311 | ₩32,645 | +0.12% | 13.5만 |
|---|
| 2026.01.08 | ₩32,138 | ₩33,287 | ₩32,134 | ₩32,772 | +1.98% | 19.5만 |
|---|
| 2026.01.07 | ₩32,538 | ₩32,659 | ₩31,937 | ₩32,271 | -0.82% | 15.9만 |
|---|
| 2026.01.06 | ₩32,338 | ₩32,886 | ₩32,325 | ₩32,712 | +1.16% | 11.7만 |
|---|
| 2026.01.05 | ₩32,138 | ₩33,260 | ₩32,096 | ₩32,605 | +1.46% | 11.7만 |
|---|
| 2026.01.02 | ₩33,153 | ₩33,153 | ₩31,924 | ₩32,381 | -2.33% | 19.1만 |
|---|
| 2025.12.31 | ₩33,347 | ₩33,648 | ₩33,086 | ₩33,217 | -0.39% | 12.1만 |
|---|
| 2025.12.30 | ₩32,939 | ₩33,541 | ₩32,939 | ₩33,367 | +1.30% | 11.2만 |
|---|
| 2025.12.29 | ₩32,699 | ₩33,113 | ₩32,538 | ₩33,006 | +0.94% | 8.6만 |
|---|
| 2025.12.26 | ₩33,006 | ₩33,097 | ₩32,512 | ₩32,746 | -0.79% | 7.6만 |
|---|
| 2025.12.24 | ₩33,019 | ₩33,113 | ₩32,847 | ₩33,019 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩32,966 | ₩33,273 | ₩32,739 | ₩33,046 | +0.24% | 14.8만 |
|---|
| 2025.12.22 | ₩32,846 | ₩33,285 | ₩32,675 | ₩33,233 | +1.18% | 18.6만 |
|---|
| 2025.12.19 | ₩33,701 | ₩33,701 | ₩32,605 | ₩32,835 | -2.57% | 52.8만 |
|---|
| 2025.12.18 | ₩33,607 | ₩33,995 | ₩33,447 | ₩33,795 | +0.56% | 19.8만 |
|---|
| 2025.12.17 | ₩33,273 | ₩33,988 | ₩33,247 | ₩33,861 | +1.77% | 43.7만 |
|---|
| 2025.12.16 | ₩34,209 | ₩34,344 | ₩33,233 | ₩33,260 | -2.77% | 112.1만 |
|---|
| 2025.12.15 | ₩33,287 | ₩34,182 | ₩33,287 | ₩34,142 | +2.57% | 32.3만 |
|---|
| 2025.12.12 | ₩33,046 | ₩33,300 | ₩32,633 | ₩33,256 | +0.63% | 31.3만 |
|---|
| 2025.12.11 | ₩32,458 | ₩33,100 | ₩32,445 | ₩32,776 | +0.98% | 14.4만 |
|---|
| 2025.12.10 | ₩32,285 | ₩32,858 | ₩31,964 | ₩32,130 | -0.48% | 48.6만 |
|---|
| 2025.12.09 | ₩33,033 | ₩33,273 | ₩32,218 | ₩32,244 | -2.39% | 21.5만 |
|---|
| 2025.12.08 | ₩33,648 | ₩33,741 | ₩32,204 | ₩33,033 | -1.83% | 71.8만 |
|---|
| 2025.12.05 | ₩33,888 | ₩34,195 | ₩33,541 | ₩34,035 | +0.43% | 14만 |
|---|
| 2025.12.04 | ₩34,048 | ₩34,269 | ₩33,554 | ₩33,880 | -0.49% | 40.4만 |
|---|
| 2025.12.03 | ₩34,382 | ₩34,703 | ₩33,995 | ₩34,062 | -0.93% | 10.9만 |
|---|
| 2025.12.02 | ₩34,369 | ₩34,516 | ₩33,911 | ₩34,396 | +0.08% | 10.6만 |
|---|
| 2025.12.01 | ₩35,264 | ₩35,411 | ₩34,596 | ₩34,600 | -1.88% | 9.2만 |
|---|
| 2025.11.28 | ₩35,011 | ₩35,732 | ₩35,011 | ₩35,318 | +0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩34,877 | ₩35,198 | ₩34,570 | ₩34,984 | +0.31% | 16.2만 |
|---|
| 2025.11.25 | ₩34,610 | ₩35,224 | ₩34,476 | ₩34,650 | +0.12% | 36.5만 |
|---|
| 2025.11.24 | ₩33,728 | ₩34,743 | ₩33,140 | ₩34,529 | +2.38% | 36.2만 |
|---|
| 2025.11.21 | ₩33,835 | ₩34,576 | ₩33,835 | ₩34,075 | +0.71% | 16.4만 |
|---|
| 2025.11.20 | ₩33,701 | ₩34,421 | ₩33,701 | ₩33,795 | +0.28% | 21.2만 |
|---|
| 2025.11.19 | ₩34,155 | ₩34,163 | ₩32,991 | ₩33,768 | -1.13% | 31.8만 |
|---|
| 2025.11.18 | ₩33,968 | ₩34,436 | ₩33,661 | ₩34,179 | +0.62% | 12.7만 |
|---|
| 2025.11.17 | ₩35,011 | ₩35,104 | ₩33,968 | ₩34,022 | -2.82% | 29.4만 |
|---|
| 2025.11.14 | ₩35,679 | ₩35,812 | ₩34,449 | ₩34,810 | -2.43% | 49.5만 |
|---|
| 2025.11.13 | ₩34,276 | ₩35,558 | ₩34,276 | ₩35,398 | +3.27% | 157.5만 |
|---|
| 2025.11.12 | ₩33,207 | ₩34,250 | ₩33,207 | ₩34,008 | +2.41% | 24.4만 |
|---|
| 2025.11.11 | ₩33,420 | ₩33,554 | ₩32,953 | ₩33,327 | -0.28% | 17.8만 |
|---|
| 2025.11.10 | ₩33,380 | ₩33,839 | ₩33,113 | ₩33,260 | -0.36% | 26.8만 |
|---|
| 2025.11.07 | ₩33,033 | ₩33,701 | ₩32,899 | ₩33,541 | +1.54% | 39.1만 |
|---|
| 2025.11.06 | ₩32,258 | ₩32,937 | ₩32,124 | ₩32,832 | +1.78% | 25.1만 |
|---|
| 2025.11.05 | ₩32,231 | ₩32,939 | ₩32,151 | ₩32,298 | +0.21% | 25.3만 |
|---|
| 2025.11.04 | ₩30,494 | ₩32,258 | ₩30,494 | ₩32,085 | +5.22% | 67.2만 |
|---|
| 2025.11.03 | ₩31,122 | ₩31,122 | ₩30,280 | ₩30,561 | -1.80% | 26만 |
|---|
| 2025.10.31 | ₩30,721 | ₩30,988 | ₩30,535 | ₩30,868 | +0.48% | 21.4만 |
|---|
| 2025.10.30 | ₩30,547 | ₩31,296 | ₩30,494 | ₩30,975 | +1.40% | 30.7만 |
|---|
| 2025.10.29 | ₩30,908 | ₩30,962 | ₩30,374 | ₩30,668 | -0.78% | 76.9만 |
|---|
| 2025.10.28 | ₩31,937 | ₩31,950 | ₩31,362 | ₩31,389 | -1.72% | 48.6만 |
|---|
| 2025.10.27 | ₩32,659 | ₩32,819 | ₩31,814 | ₩32,298 | -1.10% | 59.5만 |
|---|
| 2025.10.24 | ₩32,739 | ₩32,938 | ₩32,485 | ₩32,828 | +0.27% | 25.8만 |
|---|
| 2025.10.23 | ₩32,739 | ₩32,832 | ₩32,325 | ₩32,565 | -0.53% | 9.6만 |
|---|
| 2025.10.22 | ₩32,806 | ₩32,933 | ₩32,405 | ₩32,792 | -0.04% | 11.5만 |
|---|
| 2025.10.21 | ₩33,207 | ₩33,340 | ₩32,806 | ₩32,806 | -1.21% | 14.9만 |
|---|
| 2025.10.20 | ₩32,939 | ₩33,166 | ₩32,632 | ₩33,100 | +0.49% | 17.3만 |
|---|
| 2025.10.17 | ₩32,632 | ₩33,073 | ₩32,525 | ₩32,899 | +0.82% | 17.9만 |
|---|
| 2025.10.16 | ₩33,407 | ₩33,407 | ₩32,104 | ₩32,442 | -2.89% | 26.1만 |
|---|
| 2025.10.15 | ₩33,260 | ₩33,519 | ₩32,699 | ₩33,474 | +0.64% | 15.1만 |
|---|
| 2025.10.14 | ₩32,699 | ₩33,581 | ₩32,699 | ₩33,434 | +2.25% | 18.8만 |
|---|
| 2025.10.13 | ₩32,592 | ₩33,207 | ₩32,391 | ₩32,953 | +1.11% | 26.1만 |
|---|
| 2025.10.10 | ₩33,594 | ₩33,741 | ₩32,538 | ₩32,538 | -3.14% | 79.3만 |
|---|