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 | ₩30,844 | ₩31,565 | ₩30,844 | ₩31,469 | +2.03% | 9.5만 |
| 2026.10.08 | ₩30,536 | ₩31,203 | ₩30,316 | ₩30,937 | +1.31% | 7만 |
| 2026.10.07 | ₩30,282 | ₩30,408 | ₩30,196 | ₩30,368 | +0.28% | 5.6만 |
| 2026.10.06 | ₩30,269 | ₩30,657 | ₩30,202 | ₩30,368 | +0.33% | 6.5만 |
| 2026.10.05 | ₩29,908 | ₩30,348 | ₩29,821 | ₩30,224 | +1.05% | 2.9만 |
| 2026.10.02 | ₩29,855 | ₩30,095 | ₩29,654 | ₩30,026 | +0.57% | 6만 |
| 2026.10.01 | ₩29,400 | ₩29,841 | ₩29,227 | ₩29,804 | +1.37% | 10.3만 |
| 2026.09.30 | ₩29,815 | ₩29,935 | ₩29,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,519 |
| -0.99% |
| 17만 |
| 2026.09.29 | ₩29,975 | ₩30,162 | ₩29,736 | ₩30,004 | +0.10% | 6만 |
|---|
| 2026.09.28 | ₩30,269 | ₩30,576 | ₩30,051 | ₩30,095 | -0.57% | 2.3만 |
|---|
| 2026.09.25 | ₩30,429 | ₩30,429 | ₩30,028 | ₩30,380 | -0.16% | 8.9만 |
|---|
| 2026.09.24 | ₩31,004 | ₩31,004 | ₩30,336 | ₩30,379 | -2.02% | 3만 |
|---|
| 2026.09.23 | ₩30,403 | ₩31,098 | ₩30,403 | ₩30,683 | +0.92% | 13.3만 |
|---|
| 2026.09.22 | ₩30,242 | ₩30,416 | ₩29,935 | ₩30,200 | -0.14% | 10.5만 |
|---|
| 2026.09.21 | ₩30,804 | ₩31,124 | ₩30,189 | ₩30,257 | -1.77% | 14.6만 |
|---|
| 2026.09.18 | ₩30,951 | ₩31,392 | ₩30,723 | ₩31,103 | +0.49% | 9만 |
|---|
| 2026.09.17 | ₩32,287 | ₩32,380 | ₩31,031 | ₩31,044 | -3.85% | 20.6만 |
|---|
| 2026.09.16 | ₩31,899 | ₩32,848 | ₩31,899 | ₩32,415 | +1.62% | 7.5만 |
|---|
| 2026.09.15 | ₩31,772 | ₩32,033 | ₩31,700 | ₩31,980 | +0.65% | 3.4만 |
|---|
| 2026.09.14 | ₩31,539 | ₩31,966 | ₩31,485 | ₩31,850 | +0.99% | 7.6만 |
|---|
| 2026.09.11 | ₩30,951 | ₩31,258 | ₩30,817 | ₩31,241 | +0.94% | 4.2만 |
|---|
| 2026.09.10 | ₩30,924 | ₩31,271 | ₩30,603 | ₩30,924 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩30,483 | ₩31,148 | ₩30,202 | ₩30,874 | +1.28% | 4.1만 |
|---|
| 2026.09.08 | ₩30,349 | ₩30,924 | ₩30,109 | ₩30,711 | +1.19% | 5.6만 |
|---|
| 2026.09.04 | ₩30,737 | ₩30,924 | ₩30,496 | ₩30,683 | -0.17% | 5.5만 |
|---|
| 2026.09.03 | ₩30,790 | ₩31,138 | ₩30,710 | ₩31,064 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩30,550 | ₩31,164 | ₩30,550 | ₩30,733 | +0.60% | 3.3만 |
|---|
| 2026.09.01 | ₩30,804 | ₩30,817 | ₩30,336 | ₩30,443 | -1.17% | 3.3만 |
|---|
| 2026.08.31 | ₩30,616 | ₩30,697 | ₩30,403 | ₩30,651 | +0.11% | 6.1만 |
|---|
| 2026.08.28 | ₩30,670 | ₩30,888 | ₩30,570 | ₩30,793 | +0.40% | 5.5만 |
|---|
| 2026.08.27 | ₩30,403 | ₩30,763 | ₩30,135 | ₩30,596 | +0.64% | 13.2만 |
|---|
| 2026.08.26 | ₩30,857 | ₩30,937 | ₩30,637 | ₩30,742 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩30,670 | ₩30,710 | ₩30,322 | ₩30,643 | -0.09% | 6.3만 |
|---|
| 2026.08.24 | ₩29,881 | ₩30,697 | ₩29,868 | ₩30,678 | +2.67% | 18만 |
|---|
| 2026.08.21 | ₩29,815 | ₩30,216 | ₩29,681 | ₩29,709 | -0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩30,069 | ₩30,242 | ₩29,801 | ₩29,832 | -0.79% | 9.2만 |
|---|
| 2026.08.19 | ₩30,723 | ₩31,044 | ₩30,162 | ₩30,197 | -1.71% | 9.1만 |
|---|
| 2026.08.18 | ₩30,389 | ₩30,739 | ₩30,222 | ₩30,657 | +0.88% | 10.3만 |
|---|
| 2026.08.17 | ₩30,737 | ₩30,737 | ₩30,028 | ₩30,047 | -2.24% | 14.8만 |
|---|
| 2026.08.14 | ₩31,204 | ₩31,345 | ₩30,730 | ₩30,747 | -1.46% | 8.2만 |
|---|
| 2026.08.13 | ₩31,579 | ₩31,752 | ₩31,004 | ₩31,258 | -1.02% | 9.2만 |
|---|
| 2026.08.12 | ₩32,033 | ₩32,033 | ₩31,245 | ₩31,485 | -1.71% | 21.6만 |
|---|
| 2026.08.11 | ₩34,024 | ₩34,024 | ₩32,254 | ₩32,311 | -5.04% | 22.3만 |
|---|
| 2026.08.10 | ₩33,450 | ₩35,000 | ₩33,156 | ₩33,883 | +1.29% | 29.5만 |
|---|
| 2026.08.07 | ₩33,276 | ₩33,276 | ₩32,534 | ₩32,915 | -1.08% | 15.4만 |
|---|
| 2026.08.06 | ₩33,196 | ₩33,490 | ₩32,529 | ₩33,420 | +0.68% | 28.2만 |
|---|
| 2026.08.05 | ₩32,608 | ₩32,741 | ₩31,873 | ₩32,672 | +0.20% | 5만 |
|---|
| 2026.08.04 | ₩31,699 | ₩32,556 | ₩31,498 | ₩32,461 | +2.40% | 8.5만 |
|---|
| 2026.08.03 | ₩32,100 | ₩32,942 | ₩31,712 | ₩31,952 | -0.46% | 25.9만 |
|---|
| 2026.07.31 | ₩31,394 | ₩31,966 | ₩31,331 | ₩31,858 | +1.48% | 7.3만 |
|---|
| 2026.07.30 | ₩31,031 | ₩31,592 | ₩30,576 | ₩31,547 | +1.66% | 7.9만 |
|---|
| 2026.07.29 | ₩31,726 | ₩31,993 | ₩31,293 | ₩31,577 | -0.47% | 8.5만 |
|---|
| 2026.07.28 | ₩30,510 | ₩32,032 | ₩30,469 | ₩31,966 | +4.77% | 13.2만 |
|---|
| 2026.07.27 | ₩30,109 | ₩30,109 | ₩29,748 | ₩30,058 | -0.17% | 4.1만 |
|---|
| 2026.07.24 | ₩29,227 | ₩30,102 | ₩29,227 | ₩29,819 | +2.03% | 5.6만 |
|---|
| 2026.07.23 | ₩29,146 | ₩29,360 | ₩28,866 | ₩29,328 | +0.62% | 5.7만 |
|---|
| 2026.07.22 | ₩29,534 | ₩29,541 | ₩29,053 | ₩29,195 | -1.15% | 3.5만 |
|---|
| 2026.07.21 | ₩29,400 | ₩29,400 | ₩28,999 | ₩29,233 | -0.57% | 2.3만 |
|---|
| 2026.07.20 | ₩29,146 | ₩29,521 | ₩29,146 | ₩29,470 | +1.11% | 1.3만 |
|---|
| 2026.07.17 | ₩30,135 | ₩30,844 | ₩29,404 | ₩29,454 | -2.26% | 7.8만 |
|---|
| 2026.07.16 | ₩29,213 | ₩29,668 | ₩28,879 | ₩29,586 | +1.28% | 9만 |
|---|
| 2026.07.15 | ₩29,334 | ₩29,641 | ₩29,040 | ₩29,154 | -0.61% | 10만 |
|---|
| 2026.07.14 | ₩29,668 | ₩30,175 | ₩29,481 | ₩29,519 | -0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩29,855 | ₩30,723 | ₩29,841 | ₩30,142 | +0.96% | 5.9만 |
|---|
| 2026.07.10 | ₩30,229 | ₩30,229 | ₩29,487 | ₩29,831 | -1.32% | 5만 |
|---|
| 2026.07.09 | ₩29,895 | ₩30,337 | ₩29,763 | ₩29,939 | +0.15% | 5.9만 |
|---|
| 2026.07.08 | ₩31,111 | ₩31,111 | ₩29,988 | ₩30,018 | -3.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,792 | ₩32,167 | ₩31,053 | ₩31,164 | -1.98% | 16만 |
|---|
| 2026.07.06 | ₩31,605 | ₩31,616 | ₩31,151 | ₩31,425 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩30,630 | ₩31,579 | ₩30,630 | ₩31,539 | +2.97% | 8.2만 |
|---|
| 2026.07.01 | ₩30,710 | ₩31,126 | ₩30,590 | ₩30,630 | -0.26% | 7.6만 |
|---|
| 2026.06.30 | ₩30,015 | ₩30,710 | ₩30,015 | ₩30,710 | +2.32% | 4.8만 |
|---|
| 2026.06.29 | ₩30,483 | ₩30,682 | ₩30,095 | ₩30,183 | -0.98% | 8.1만 |
|---|
| 2026.06.26 | ₩29,668 | ₩30,496 | ₩29,467 | ₩30,427 | +2.56% | 11.8만 |
|---|
| 2026.06.25 | ₩29,815 | ₩30,149 | ₩29,153 | ₩29,253 | -1.88% | 9.8만 |
|---|
| 2026.06.24 | ₩29,868 | ₩30,550 | ₩29,848 | ₩30,079 | +0.71% | 11.4만 |
|---|
| 2026.06.23 | ₩29,534 | ₩30,053 | ₩29,534 | ₩29,855 | +1.09% | 4.4만 |
|---|
| 2026.06.22 | ₩29,467 | ₩29,910 | ₩29,293 | ₩29,587 | +0.41% | 4.9만 |
|---|
| 2026.06.18 | ₩30,095 | ₩30,202 | ₩29,227 | ₩29,542 | -1.84% | 8.7만 |
|---|
| 2026.06.17 | ₩30,042 | ₩30,169 | ₩29,494 | ₩29,828 | -0.71% | 9.9만 |
|---|
| 2026.06.16 | ₩30,550 | ₩30,897 | ₩30,042 | ₩30,322 | -0.74% | 13.1만 |
|---|
| 2026.06.15 | ₩29,427 | ₩30,603 | ₩29,427 | ₩30,389 | +3.27% | 12.4만 |
|---|
| 2026.06.12 | ₩29,387 | ₩29,714 | ₩29,120 | ₩29,601 | +0.73% | 5.5만 |
|---|
| 2026.06.11 | ₩28,839 | ₩29,307 | ₩28,732 | ₩29,025 | +0.64% | 10.9만 |
|---|
| 2026.06.10 | ₩29,721 | ₩29,801 | ₩28,995 | ₩29,040 | -2.29% | 11.8만 |
|---|
| 2026.06.09 | ₩29,253 | ₩29,868 | ₩29,160 | ₩29,534 | +0.96% | 10.9만 |
|---|
| 2026.06.08 | ₩29,454 | ₩29,868 | ₩29,213 | ₩29,374 | -0.27% | 18.2만 |
|---|
| 2026.06.05 | ₩28,705 | ₩29,908 | ₩28,639 | ₩29,561 | +2.98% | 86.9만 |
|---|
| 2026.06.04 | ₩28,732 | ₩28,973 | ₩28,024 | ₩28,532 | -0.70% | 23만 |
|---|
| 2026.06.03 | ₩27,663 | ₩28,692 | ₩27,570 | ₩28,171 | +1.84% | 27.6만 |
|---|
| 2026.06.02 | ₩27,423 | ₩27,904 | ₩27,316 | ₩27,717 | +1.07% | 17.5만 |
|---|
| 2026.06.01 | ₩27,930 | ₩27,957 | ₩27,263 | ₩27,496 | -1.56% | 28.7만 |
|---|
| 2026.05.29 | ₩28,224 | ₩28,224 | ₩27,783 | ₩27,997 | -0.80% | 47.8만 |
|---|
| 2026.05.28 | ₩28,732 | ₩28,893 | ₩28,345 | ₩28,345 | -1.35% | 12.9만 |
|---|
| 2026.05.27 | ₩29,146 | ₩29,454 | ₩28,612 | ₩28,692 | -1.56% | 11.1만 |
|---|
| 2026.05.26 | ₩29,494 | ₩29,607 | ₩29,120 | ₩29,205 | -0.98% | 9.1만 |
|---|
| 2026.05.22 | ₩28,641 | ₩29,581 | ₩28,641 | ₩29,454 | +2.84% | 12.2만 |
|---|
| 2026.05.21 | ₩28,732 | ₩28,799 | ₩28,211 | ₩28,739 | +0.02% | 6.8만 |
|---|
| 2026.05.20 | ₩29,013 | ₩29,046 | ₩28,505 | ₩28,844 | -0.58% | 11.5만 |
|---|
| 2026.05.19 | ₩29,668 | ₩29,734 | ₩28,799 | ₩28,832 | -2.82% | 14.5만 |
|---|
| 2026.05.18 | ₩28,973 | ₩29,888 | ₩28,926 | ₩29,680 | +2.44% | 44만 |
|---|
| 2026.05.15 | ₩29,668 | ₩29,775 | ₩28,999 | ₩29,106 | -1.89% | 10.8만 |
|---|
| 2026.05.14 | ₩29,521 | ₩29,587 | ₩28,999 | ₩29,301 | -0.74% | 7.8만 |
|---|
| 2026.05.13 | ₩29,013 | ₩29,641 | ₩28,933 | ₩29,454 | +1.52% | 14.8만 |
|---|
| 2026.05.12 | ₩28,959 | ₩29,942 | ₩28,719 | ₩29,483 | +1.81% | 30.6만 |
|---|
| 2026.05.11 | ₩28,411 | ₩28,866 | ₩28,411 | ₩28,744 | +1.17% | 25.3만 |
|---|
| 2026.05.08 | ₩28,211 | ₩28,705 | ₩28,200 | ₩28,358 | +0.52% | 18.7만 |
|---|
| 2026.05.07 | ₩27,676 | ₩28,545 | ₩27,663 | ₩28,215 | +1.95% | 52.9만 |
|---|
| 2026.05.06 | ₩27,316 | ₩27,770 | ₩27,222 | ₩27,717 | +1.47% | 40.9만 |
|---|
| 2026.05.05 | ₩27,596 | ₩27,663 | ₩27,062 | ₩27,219 | -1.37% | 29.5만 |
|---|
| 2026.05.04 | ₩28,077 | ₩28,859 | ₩27,262 | ₩27,596 | -1.71% | 43.9만 |
|---|
| 2026.05.01 | ₩28,278 | ₩28,799 | ₩28,131 | ₩28,168 | -0.39% | 25.1만 |
|---|
| 2026.04.30 | ₩28,198 | ₩28,625 | ₩27,856 | ₩28,224 | +0.09% | 16.5만 |
|---|
| 2026.04.29 | ₩28,599 | ₩28,679 | ₩28,298 | ₩28,417 | -0.64% | 15.9만 |
|---|
| 2026.04.28 | ₩28,585 | ₩28,933 | ₩28,465 | ₩28,772 | +0.65% | 33.5만 |
|---|
| 2026.04.27 | ₩27,797 | ₩28,438 | ₩27,743 | ₩28,171 | +1.35% | 20.9만 |
|---|
| 2026.04.24 | ₩27,743 | ₩27,864 | ₩27,405 | ₩27,757 | +0.05% | 11.3만 |
|---|
| 2026.04.23 | ₩27,436 | ₩28,164 | ₩27,436 | ₩27,934 | +1.82% | 27만 |
|---|
| 2026.04.22 | ₩27,757 | ₩27,904 | ₩27,235 | ₩27,329 | -1.54% | 28.4만 |
|---|
| 2026.04.21 | ₩28,077 | ₩28,264 | ₩27,603 | ₩27,717 | -1.29% | 14만 |
|---|
| 2026.04.20 | ₩28,358 | ₩28,533 | ₩28,011 | ₩28,067 | -1.03% | 19.8만 |
|---|
| 2026.04.17 | ₩28,505 | ₩28,973 | ₩28,331 | ₩28,383 | -0.43% | 59만 |
|---|
| 2026.04.16 | ₩28,411 | ₩28,617 | ₩28,104 | ₩28,510 | +0.35% | 23.8만 |
|---|
| 2026.04.15 | ₩28,772 | ₩28,852 | ₩28,358 | ₩28,427 | -1.20% | 45.5만 |
|---|
| 2026.04.14 | ₩29,080 | ₩29,173 | ₩28,639 | ₩28,826 | -0.87% | 70.8만 |
|---|
| 2026.04.13 | ₩29,040 | ₩29,227 | ₩28,839 | ₩29,179 | +0.48% | 10.6만 |
|---|
| 2026.04.10 | ₩29,734 | ₩29,734 | ₩28,999 | ₩29,076 | -2.22% | 41.2만 |
|---|
| 2026.04.09 | ₩28,986 | ₩30,069 | ₩28,854 | ₩29,795 | +2.79% | 34.2만 |
|---|
| 2026.04.08 | ₩29,454 | ₩29,534 | ₩28,879 | ₩29,133 | -1.09% | 12.3만 |
|---|
| 2026.04.07 | ₩28,599 | ₩29,080 | ₩28,478 | ₩28,887 | +1.01% | 13.9만 |
|---|
| 2026.04.06 | ₩28,705 | ₩29,104 | ₩28,639 | ₩28,820 | +0.40% | 4만 |
|---|
| 2026.04.02 | ₩28,759 | ₩29,145 | ₩28,732 | ₩28,863 | +0.36% | 4.5만 |
|---|
| 2026.04.01 | ₩29,080 | ₩29,334 | ₩28,933 | ₩29,025 | -0.19% | 8.6만 |
|---|
| 2026.03.31 | ₩28,826 | ₩29,200 | ₩28,612 | ₩29,105 | +0.97% | 15.2만 |
|---|
| 2026.03.30 | ₩28,131 | ₩28,899 | ₩28,131 | ₩28,565 | +1.54% | 17.3만 |
|---|
| 2026.03.27 | ₩28,552 | ₩28,599 | ₩27,730 | ₩27,810 | -2.60% | 12.6만 |
|---|
| 2026.03.26 | ₩28,732 | ₩29,046 | ₩28,599 | ₩28,732 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩29,521 | ₩29,654 | ₩28,772 | ₩28,856 | -2.25% | 15.3만 |
|---|
| 2026.03.24 | ₩29,240 | ₩29,688 | ₩29,064 | ₩29,125 | -0.39% | 7.4만 |
|---|
| 2026.03.23 | ₩30,042 | ₩30,069 | ₩29,334 | ₩29,470 | -1.90% | 13.8만 |
|---|
| 2026.03.20 | ₩29,654 | ₩30,042 | ₩29,467 | ₩29,534 | -0.41% | 9.2만 |
|---|
| 2026.03.19 | ₩30,015 | ₩30,027 | ₩29,334 | ₩29,644 | -1.24% | 34.7만 |
|---|
| 2026.03.18 | ₩30,977 | ₩30,977 | ₩29,948 | ₩30,006 | -3.14% | 10.9만 |
|---|
| 2026.03.17 | ₩31,218 | ₩31,565 | ₩30,910 | ₩31,007 | -0.68% | 10.1만 |
|---|
| 2026.03.16 | ₩30,910 | ₩31,500 | ₩30,870 | ₩30,985 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩31,191 | ₩31,271 | ₩30,723 | ₩30,737 | -1.46% | 6.2만 |
|---|
| 2026.03.12 | ₩31,031 | ₩31,138 | ₩30,643 | ₩30,960 | -0.23% | 7.7만 |
|---|
| 2026.03.11 | ₩31,138 | ₩31,204 | ₩30,737 | ₩31,146 | +0.03% | 7.8만 |
|---|
| 2026.03.10 | ₩31,432 | ₩31,873 | ₩31,087 | ₩31,226 | -0.65% | 12.5만 |
|---|
| 2026.03.09 | ₩31,478 | ₩31,873 | ₩30,817 | ₩31,686 | +0.66% | 14.2만 |
|---|
| 2026.03.06 | ₩31,939 | ₩32,100 | ₩31,064 | ₩31,926 | -0.04% | 21만 |
|---|
| 2026.03.05 | ₩31,298 | ₩32,167 | ₩31,138 | ₩32,058 | +2.43% | 107.5만 |
|---|
| 2026.03.04 | ₩29,775 | ₩30,777 | ₩29,641 | ₩30,536 | +2.56% | 31.4만 |
|---|
| 2026.03.03 | ₩29,681 | ₩30,055 | ₩28,839 | ₩29,775 | +0.32% | 79.2만 |
|---|
| 2026.03.02 | ₩31,458 | ₩31,609 | ₩29,427 | ₩29,835 | -5.16% | 106.9만 |
|---|
| 2026.02.27 | ₩32,541 | ₩33,062 | ₩32,487 | ₩32,866 | +1.00% | 18.2만 |
|---|
| 2026.02.26 | ₩31,592 | ₩32,728 | ₩31,432 | ₩32,568 | +3.09% | 21.7만 |
|---|
| 2026.02.25 | ₩31,739 | ₩31,913 | ₩31,151 | ₩31,539 | -0.63% | 10.7만 |
|---|
| 2026.02.24 | ₩31,392 | ₩31,605 | ₩30,817 | ₩31,593 | +0.64% | 11.2만 |
|---|
| 2026.02.23 | ₩31,953 | ₩32,741 | ₩31,536 | ₩31,552 | -1.25% | 10.9만 |
|---|
| 2026.02.20 | ₩31,739 | ₩32,073 | ₩31,298 | ₩32,017 | +0.88% | 11.6만 |
|---|
| 2026.02.19 | ₩32,060 | ₩32,354 | ₩31,796 | ₩31,926 | -0.42% | 6.4만 |
|---|
| 2026.02.18 | ₩32,968 | ₩32,968 | ₩32,046 | ₩32,193 | -2.35% | 7.6만 |
|---|
| 2026.02.17 | ₩32,247 | ₩33,122 | ₩32,247 | ₩32,781 | +1.66% | 13.1만 |
|---|
| 2026.02.13 | ₩32,501 | ₩32,641 | ₩31,792 | ₩32,033 | -1.44% | 10.7만 |
|---|
| 2026.02.12 | ₩32,581 | ₩33,376 | ₩32,367 | ₩32,367 | -0.66% | 20.7만 |
|---|
| 2026.02.11 | ₩32,314 | ₩32,768 | ₩32,073 | ₩32,394 | +0.25% | 11.8만 |
|---|
| 2026.02.10 | ₩32,006 | ₩32,581 | ₩32,006 | ₩32,407 | +1.25% | 6.7만 |
|---|
| 2026.02.09 | ₩33,436 | ₩33,450 | ₩32,086 | ₩32,153 | -3.84% | 22만 |
|---|
| 2026.02.06 | ₩32,915 | ₩33,663 | ₩32,824 | ₩33,450 | +1.62% | 23.4만 |
|---|
| 2026.02.05 | ₩33,316 | ₩33,316 | ₩32,200 | ₩32,942 | -1.12% | 31.6만 |
|---|
| 2026.02.04 | ₩31,926 | ₩34,011 | ₩31,926 | ₩32,968 | +3.26% | 240.6만 |
|---|
| 2026.02.03 | ₩30,469 | ₩31,966 | ₩30,336 | ₩31,672 | +3.95% | 41.5만 |
|---|
| 2026.02.02 | ₩30,216 | ₩30,991 | ₩29,868 | ₩30,870 | +2.17% | 19.1만 |
|---|
| 2026.01.30 | ₩29,574 | ₩30,216 | ₩29,534 | ₩30,109 | +1.81% | 22.3만 |
|---|
| 2026.01.29 | ₩29,267 | ₩29,673 | ₩29,213 | ₩29,534 | +0.91% | 23.3만 |
|---|
| 2026.01.28 | ₩29,240 | ₩29,641 | ₩29,053 | ₩29,213 | -0.09% | 29.5만 |
|---|
| 2026.01.27 | ₩30,456 | ₩30,507 | ₩29,400 | ₩29,414 | -3.42% | 57.2만 |
|---|
| 2026.01.26 | ₩29,895 | ₩30,683 | ₩29,868 | ₩30,510 | +2.06% | 15.7만 |
|---|
| 2026.01.23 | ₩30,403 | ₩30,487 | ₩29,908 | ₩30,015 | -1.27% | 23.9만 |
|---|
| 2026.01.22 | ₩30,496 | ₩30,804 | ₩30,349 | ₩30,643 | +0.48% | 13.4만 |
|---|
| 2026.01.21 | ₩30,710 | ₩31,119 | ₩30,322 | ₩30,576 | -0.44% | 19.6만 |
|---|
| 2026.01.20 | ₩31,605 | ₩31,605 | ₩30,456 | ₩30,763 | -2.66% | 18.8만 |
|---|
| 2026.01.16 | ₩31,699 | ₩32,060 | ₩31,592 | ₩31,806 | +0.34% | 10.5만 |
|---|
| 2026.01.15 | ₩31,846 | ₩32,153 | ₩31,539 | ₩31,779 | -0.21% | 15.6만 |
|---|
| 2026.01.14 | ₩32,073 | ₩32,421 | ₩31,726 | ₩32,068 | -0.02% | 12.3만 |
|---|
| 2026.01.13 | ₩32,474 | ₩32,527 | ₩31,913 | ₩32,153 | -0.99% | 33.7만 |
|---|
| 2026.01.12 | ₩32,568 | ₩32,763 | ₩32,127 | ₩32,581 | +0.04% | 38만 |
|---|
| 2026.01.09 | ₩32,608 | ₩32,768 | ₩32,314 | ₩32,648 | +0.12% | 13.5만 |
|---|
| 2026.01.08 | ₩32,140 | ₩33,289 | ₩32,136 | ₩32,775 | +1.98% | 19.5만 |
|---|
| 2026.01.07 | ₩32,541 | ₩32,661 | ₩31,939 | ₩32,274 | -0.82% | 15.9만 |
|---|
| 2026.01.06 | ₩32,340 | ₩32,888 | ₩32,327 | ₩32,715 | +1.16% | 11.7만 |
|---|
| 2026.01.05 | ₩32,140 | ₩33,262 | ₩32,099 | ₩32,608 | +1.46% | 11.7만 |
|---|
| 2026.01.02 | ₩33,156 | ₩33,156 | ₩31,926 | ₩32,383 | -2.33% | 19.1만 |
|---|
| 2025.12.31 | ₩33,349 | ₩33,650 | ₩33,089 | ₩33,220 | -0.39% | 12.1만 |
|---|
| 2025.12.30 | ₩32,942 | ₩33,543 | ₩32,942 | ₩33,369 | +1.30% | 11.2만 |
|---|
| 2025.12.29 | ₩32,701 | ₩33,115 | ₩32,541 | ₩33,009 | +0.94% | 8.6만 |
|---|
| 2025.12.26 | ₩33,009 | ₩33,099 | ₩32,514 | ₩32,748 | -0.79% | 7.6만 |
|---|
| 2025.12.24 | ₩33,022 | ₩33,115 | ₩32,850 | ₩33,022 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩32,968 | ₩33,276 | ₩32,741 | ₩33,049 | +0.24% | 14.8만 |
|---|
| 2025.12.22 | ₩32,848 | ₩33,288 | ₩32,677 | ₩33,236 | +1.18% | 18.6만 |
|---|
| 2025.12.19 | ₩33,704 | ₩33,704 | ₩32,608 | ₩32,838 | -2.57% | 52.8만 |
|---|
| 2025.12.18 | ₩33,610 | ₩33,998 | ₩33,450 | ₩33,797 | +0.56% | 19.8만 |
|---|
| 2025.12.17 | ₩33,276 | ₩33,991 | ₩33,249 | ₩33,864 | +1.77% | 43.7만 |
|---|
| 2025.12.16 | ₩34,211 | ₩34,346 | ₩33,236 | ₩33,262 | -2.77% | 112.1만 |
|---|
| 2025.12.15 | ₩33,289 | ₩34,185 | ₩33,289 | ₩34,145 | +2.57% | 32.3만 |
|---|
| 2025.12.12 | ₩33,049 | ₩33,303 | ₩32,636 | ₩33,258 | +0.63% | 31.3만 |
|---|
| 2025.12.11 | ₩32,461 | ₩33,102 | ₩32,447 | ₩32,779 | +0.98% | 14.4만 |
|---|
| 2025.12.10 | ₩32,287 | ₩32,860 | ₩31,966 | ₩32,132 | -0.48% | 48.6만 |
|---|
| 2025.12.09 | ₩33,035 | ₩33,276 | ₩32,220 | ₩32,247 | -2.39% | 21.5만 |
|---|
| 2025.12.08 | ₩33,650 | ₩33,744 | ₩32,207 | ₩33,035 | -1.83% | 71.8만 |
|---|
| 2025.12.05 | ₩33,891 | ₩34,198 | ₩33,543 | ₩34,038 | +0.43% | 14만 |
|---|
| 2025.12.04 | ₩34,051 | ₩34,271 | ₩33,557 | ₩33,883 | -0.49% | 40.4만 |
|---|
| 2025.12.03 | ₩34,385 | ₩34,706 | ₩33,998 | ₩34,064 | -0.93% | 10.9만 |
|---|
| 2025.12.02 | ₩34,372 | ₩34,519 | ₩33,913 | ₩34,398 | +0.08% | 10.6만 |
|---|
| 2025.12.01 | ₩35,267 | ₩35,414 | ₩34,599 | ₩34,603 | -1.88% | 9.2만 |
|---|
| 2025.11.28 | ₩35,013 | ₩35,735 | ₩35,013 | ₩35,321 | +0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩34,880 | ₩35,200 | ₩34,572 | ₩34,986 | +0.31% | 16.2만 |
|---|
| 2025.11.25 | ₩34,612 | ₩35,227 | ₩34,479 | ₩34,652 | +0.12% | 36.5만 |
|---|
| 2025.11.24 | ₩33,730 | ₩34,746 | ₩33,142 | ₩34,532 | +2.38% | 36.2만 |
|---|
| 2025.11.21 | ₩33,837 | ₩34,579 | ₩33,837 | ₩34,078 | +0.71% | 16.4만 |
|---|
| 2025.11.20 | ₩33,704 | ₩34,424 | ₩33,704 | ₩33,797 | +0.28% | 21.2만 |
|---|
| 2025.11.19 | ₩34,158 | ₩34,166 | ₩32,994 | ₩33,770 | -1.13% | 31.8만 |
|---|
| 2025.11.18 | ₩33,971 | ₩34,439 | ₩33,663 | ₩34,182 | +0.62% | 12.7만 |
|---|
| 2025.11.17 | ₩35,013 | ₩35,107 | ₩33,971 | ₩34,024 | -2.82% | 29.4만 |
|---|
| 2025.11.14 | ₩35,681 | ₩35,815 | ₩34,452 | ₩34,813 | -2.43% | 49.5만 |
|---|
| 2025.11.13 | ₩34,278 | ₩35,561 | ₩34,278 | ₩35,401 | +3.27% | 157.5만 |
|---|
| 2025.11.12 | ₩33,209 | ₩34,253 | ₩33,209 | ₩34,011 | +2.41% | 24.4만 |
|---|
| 2025.11.11 | ₩33,423 | ₩33,557 | ₩32,955 | ₩33,329 | -0.28% | 17.8만 |
|---|
| 2025.11.10 | ₩33,383 | ₩33,841 | ₩33,115 | ₩33,262 | -0.36% | 26.8만 |
|---|
| 2025.11.07 | ₩33,035 | ₩33,704 | ₩32,902 | ₩33,543 | +1.54% | 39.1만 |
|---|
| 2025.11.06 | ₩32,260 | ₩32,939 | ₩32,127 | ₩32,835 | +1.78% | 25.1만 |
|---|
| 2025.11.05 | ₩32,233 | ₩32,942 | ₩32,153 | ₩32,300 | +0.21% | 25.3만 |
|---|
| 2025.11.04 | ₩30,496 | ₩32,260 | ₩30,496 | ₩32,088 | +5.22% | 67.2만 |
|---|
| 2025.11.03 | ₩31,124 | ₩31,124 | ₩30,282 | ₩30,563 | -1.80% | 26만 |
|---|
| 2025.10.31 | ₩30,723 | ₩30,991 | ₩30,538 | ₩30,870 | +0.48% | 21.4만 |
|---|
| 2025.10.30 | ₩30,550 | ₩31,298 | ₩30,496 | ₩30,977 | +1.40% | 30.7만 |
|---|
| 2025.10.29 | ₩30,910 | ₩30,964 | ₩30,376 | ₩30,670 | -0.78% | 76.9만 |
|---|
| 2025.10.28 | ₩31,939 | ₩31,953 | ₩31,365 | ₩31,392 | -1.72% | 48.6만 |
|---|
| 2025.10.27 | ₩32,661 | ₩32,821 | ₩31,817 | ₩32,300 | -1.10% | 59.5만 |
|---|
| 2025.10.24 | ₩32,741 | ₩32,940 | ₩32,487 | ₩32,831 | +0.27% | 25.8만 |
|---|
| 2025.10.23 | ₩32,741 | ₩32,835 | ₩32,327 | ₩32,568 | -0.53% | 9.6만 |
|---|
| 2025.10.22 | ₩32,808 | ₩32,935 | ₩32,407 | ₩32,795 | -0.04% | 11.5만 |
|---|
| 2025.10.21 | ₩33,209 | ₩33,343 | ₩32,808 | ₩32,808 | -1.21% | 14.9만 |
|---|
| 2025.10.20 | ₩32,942 | ₩33,169 | ₩32,634 | ₩33,102 | +0.49% | 17.3만 |
|---|
| 2025.10.17 | ₩32,634 | ₩33,075 | ₩32,527 | ₩32,902 | +0.82% | 17.9만 |
|---|
| 2025.10.16 | ₩33,410 | ₩33,410 | ₩32,107 | ₩32,445 | -2.89% | 26.1만 |
|---|
| 2025.10.15 | ₩33,262 | ₩33,522 | ₩32,701 | ₩33,476 | +0.64% | 15.1만 |
|---|
| 2025.10.14 | ₩32,701 | ₩33,583 | ₩32,701 | ₩33,436 | +2.25% | 18.8만 |
|---|
| 2025.10.13 | ₩32,594 | ₩33,209 | ₩32,394 | ₩32,955 | +1.11% | 26.1만 |
|---|
| 2025.10.10 | ₩33,597 | ₩33,744 | ₩32,541 | ₩32,541 | -3.14% | 79.3만 |
|---|