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 | ₩30,836 | ₩31,558 | ₩30,836 | ₩31,461 | +2.03% | 9.5만 |
| 2026.10.08 | ₩30,529 | ₩31,195 | ₩30,308 | ₩30,930 | +1.31% | 7만 |
| 2026.10.07 | ₩30,275 | ₩30,400 | ₩30,188 | ₩30,360 | +0.28% | 5.6만 |
| 2026.10.06 | ₩30,262 | ₩30,649 | ₩30,195 | ₩30,360 | +0.33% | 6.5만 |
| 2026.10.05 | ₩29,901 | ₩30,340 | ₩29,814 | ₩30,216 | +1.05% | 2.9만 |
| 2026.10.02 | ₩29,847 | ₩30,088 | ₩29,647 | ₩30,018 | +0.57% | 6만 |
| 2026.10.01 | ₩29,393 | ₩29,834 | ₩29,219 | ₩29,797 | +1.37% | 10.3만 |
| 2026.09.30 | ₩29,807 | ₩29,928 | ₩29,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,512 |
| -0.99% |
| 17만 |
| 2026.09.29 | ₩29,968 | ₩30,155 | ₩29,728 | ₩29,997 | +0.10% | 6만 |
|---|
| 2026.09.28 | ₩30,262 | ₩30,569 | ₩30,044 | ₩30,088 | -0.57% | 2.3만 |
|---|
| 2026.09.25 | ₩30,422 | ₩30,422 | ₩30,021 | ₩30,372 | -0.16% | 8.9만 |
|---|
| 2026.09.24 | ₩30,996 | ₩30,996 | ₩30,328 | ₩30,371 | -2.02% | 3만 |
|---|
| 2026.09.23 | ₩30,395 | ₩31,090 | ₩30,395 | ₩30,676 | +0.92% | 13.3만 |
|---|
| 2026.09.22 | ₩30,235 | ₩30,408 | ₩29,928 | ₩30,192 | -0.14% | 10.5만 |
|---|
| 2026.09.21 | ₩30,796 | ₩31,117 | ₩30,181 | ₩30,250 | -1.77% | 14.6만 |
|---|
| 2026.09.18 | ₩30,943 | ₩31,384 | ₩30,716 | ₩31,095 | +0.49% | 9만 |
|---|
| 2026.09.17 | ₩32,279 | ₩32,372 | ₩31,023 | ₩31,036 | -3.85% | 20.6만 |
|---|
| 2026.09.16 | ₩31,892 | ₩32,840 | ₩31,892 | ₩32,407 | +1.62% | 7.5만 |
|---|
| 2026.09.15 | ₩31,765 | ₩32,025 | ₩31,692 | ₩31,972 | +0.65% | 3.4만 |
|---|
| 2026.09.14 | ₩31,531 | ₩31,958 | ₩31,477 | ₩31,842 | +0.99% | 7.6만 |
|---|
| 2026.09.11 | ₩30,943 | ₩31,250 | ₩30,809 | ₩31,233 | +0.94% | 4.2만 |
|---|
| 2026.09.10 | ₩30,916 | ₩31,264 | ₩30,596 | ₩30,916 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩30,475 | ₩31,141 | ₩30,195 | ₩30,867 | +1.28% | 4.1만 |
|---|
| 2026.09.08 | ₩30,342 | ₩30,916 | ₩30,101 | ₩30,704 | +1.19% | 5.6만 |
|---|
| 2026.09.04 | ₩30,729 | ₩30,916 | ₩30,489 | ₩30,676 | -0.17% | 5.5만 |
|---|
| 2026.09.03 | ₩30,783 | ₩31,130 | ₩30,702 | ₩31,056 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩30,542 | ₩31,157 | ₩30,542 | ₩30,725 | +0.60% | 3.3만 |
|---|
| 2026.09.01 | ₩30,796 | ₩30,809 | ₩30,328 | ₩30,435 | -1.17% | 3.3만 |
|---|
| 2026.08.31 | ₩30,609 | ₩30,689 | ₩30,395 | ₩30,644 | +0.11% | 6.1만 |
|---|
| 2026.08.28 | ₩30,662 | ₩30,880 | ₩30,562 | ₩30,785 | +0.40% | 5.5만 |
|---|
| 2026.08.27 | ₩30,395 | ₩30,756 | ₩30,128 | ₩30,589 | +0.64% | 13.2만 |
|---|
| 2026.08.26 | ₩30,849 | ₩30,930 | ₩30,629 | ₩30,734 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩30,662 | ₩30,702 | ₩30,315 | ₩30,636 | -0.09% | 6.3만 |
|---|
| 2026.08.24 | ₩29,874 | ₩30,689 | ₩29,861 | ₩30,670 | +2.67% | 18만 |
|---|
| 2026.08.21 | ₩29,807 | ₩30,208 | ₩29,674 | ₩29,702 | -0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩30,061 | ₩30,235 | ₩29,794 | ₩29,825 | -0.79% | 9.2만 |
|---|
| 2026.08.19 | ₩30,716 | ₩31,036 | ₩30,155 | ₩30,189 | -1.71% | 9.1만 |
|---|
| 2026.08.18 | ₩30,382 | ₩30,732 | ₩30,215 | ₩30,649 | +0.88% | 10.3만 |
|---|
| 2026.08.17 | ₩30,729 | ₩30,729 | ₩30,021 | ₩30,040 | -2.24% | 14.8만 |
|---|
| 2026.08.14 | ₩31,197 | ₩31,337 | ₩30,722 | ₩30,740 | -1.46% | 8.2만 |
|---|
| 2026.08.13 | ₩31,571 | ₩31,745 | ₩30,996 | ₩31,250 | -1.02% | 9.2만 |
|---|
| 2026.08.12 | ₩32,025 | ₩32,025 | ₩31,237 | ₩31,477 | -1.71% | 21.6만 |
|---|
| 2026.08.11 | ₩34,016 | ₩34,016 | ₩32,246 | ₩32,303 | -5.04% | 22.3만 |
|---|
| 2026.08.10 | ₩33,441 | ₩34,991 | ₩33,147 | ₩33,874 | +1.29% | 29.5만 |
|---|
| 2026.08.07 | ₩33,268 | ₩33,268 | ₩32,526 | ₩32,907 | -1.08% | 15.4만 |
|---|
| 2026.08.06 | ₩33,187 | ₩33,481 | ₩32,521 | ₩33,412 | +0.68% | 28.2만 |
|---|
| 2026.08.05 | ₩32,600 | ₩32,733 | ₩31,865 | ₩32,664 | +0.20% | 5만 |
|---|
| 2026.08.04 | ₩31,691 | ₩32,548 | ₩31,491 | ₩32,453 | +2.40% | 8.5만 |
|---|
| 2026.08.03 | ₩32,092 | ₩32,934 | ₩31,704 | ₩31,944 | -0.46% | 25.9만 |
|---|
| 2026.07.31 | ₩31,386 | ₩31,958 | ₩31,324 | ₩31,850 | +1.48% | 7.3만 |
|---|
| 2026.07.30 | ₩31,023 | ₩31,584 | ₩30,569 | ₩31,539 | +1.66% | 7.9만 |
|---|
| 2026.07.29 | ₩31,718 | ₩31,985 | ₩31,285 | ₩31,570 | -0.47% | 8.5만 |
|---|
| 2026.07.28 | ₩30,502 | ₩32,024 | ₩30,462 | ₩31,958 | +4.77% | 13.2만 |
|---|
| 2026.07.27 | ₩30,101 | ₩30,101 | ₩29,740 | ₩30,050 | -0.17% | 4.1만 |
|---|
| 2026.07.24 | ₩29,219 | ₩30,095 | ₩29,219 | ₩29,811 | +2.03% | 5.6만 |
|---|
| 2026.07.23 | ₩29,139 | ₩29,353 | ₩28,859 | ₩29,321 | +0.62% | 5.7만 |
|---|
| 2026.07.22 | ₩29,527 | ₩29,533 | ₩29,046 | ₩29,187 | -1.15% | 3.5만 |
|---|
| 2026.07.21 | ₩29,393 | ₩29,393 | ₩28,992 | ₩29,226 | -0.57% | 2.3만 |
|---|
| 2026.07.20 | ₩29,139 | ₩29,513 | ₩29,139 | ₩29,463 | +1.11% | 1.3만 |
|---|
| 2026.07.17 | ₩30,128 | ₩30,836 | ₩29,397 | ₩29,447 | -2.26% | 7.8만 |
|---|
| 2026.07.16 | ₩29,206 | ₩29,660 | ₩28,872 | ₩29,579 | +1.28% | 9만 |
|---|
| 2026.07.15 | ₩29,326 | ₩29,634 | ₩29,032 | ₩29,147 | -0.61% | 10만 |
|---|
| 2026.07.14 | ₩29,660 | ₩30,168 | ₩29,473 | ₩29,512 | -0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩29,847 | ₩30,716 | ₩29,834 | ₩30,135 | +0.96% | 5.9만 |
|---|
| 2026.07.10 | ₩30,221 | ₩30,221 | ₩29,480 | ₩29,823 | -1.32% | 5만 |
|---|
| 2026.07.09 | ₩29,887 | ₩30,330 | ₩29,755 | ₩29,932 | +0.15% | 5.9만 |
|---|
| 2026.07.08 | ₩31,103 | ₩31,103 | ₩29,981 | ₩30,010 | -3.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,785 | ₩32,159 | ₩31,046 | ₩31,157 | -1.98% | 16만 |
|---|
| 2026.07.06 | ₩31,598 | ₩31,608 | ₩31,143 | ₩31,417 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩30,622 | ₩31,571 | ₩30,622 | ₩31,531 | +2.97% | 8.2만 |
|---|
| 2026.07.01 | ₩30,702 | ₩31,118 | ₩30,582 | ₩30,622 | -0.26% | 7.6만 |
|---|
| 2026.06.30 | ₩30,008 | ₩30,702 | ₩30,008 | ₩30,702 | +2.32% | 4.8만 |
|---|
| 2026.06.29 | ₩30,475 | ₩30,674 | ₩30,088 | ₩30,176 | -0.98% | 8.1만 |
|---|
| 2026.06.26 | ₩29,660 | ₩30,489 | ₩29,460 | ₩30,419 | +2.56% | 11.8만 |
|---|
| 2026.06.25 | ₩29,807 | ₩30,141 | ₩29,146 | ₩29,246 | -1.88% | 9.8만 |
|---|
| 2026.06.24 | ₩29,861 | ₩30,542 | ₩29,841 | ₩30,072 | +0.71% | 11.4만 |
|---|
| 2026.06.23 | ₩29,527 | ₩30,045 | ₩29,527 | ₩29,847 | +1.09% | 4.4만 |
|---|
| 2026.06.22 | ₩29,460 | ₩29,902 | ₩29,286 | ₩29,580 | +0.41% | 4.9만 |
|---|
| 2026.06.18 | ₩30,088 | ₩30,195 | ₩29,219 | ₩29,535 | -1.84% | 8.7만 |
|---|
| 2026.06.17 | ₩30,034 | ₩30,161 | ₩29,487 | ₩29,821 | -0.71% | 9.9만 |
|---|
| 2026.06.16 | ₩30,542 | ₩30,889 | ₩30,034 | ₩30,315 | -0.74% | 13.1만 |
|---|
| 2026.06.15 | ₩29,420 | ₩30,596 | ₩29,420 | ₩30,382 | +3.27% | 12.4만 |
|---|
| 2026.06.12 | ₩29,380 | ₩29,707 | ₩29,113 | ₩29,594 | +0.73% | 5.5만 |
|---|
| 2026.06.11 | ₩28,832 | ₩29,300 | ₩28,725 | ₩29,018 | +0.64% | 10.9만 |
|---|
| 2026.06.10 | ₩29,714 | ₩29,794 | ₩28,988 | ₩29,032 | -2.29% | 11.8만 |
|---|
| 2026.06.09 | ₩29,246 | ₩29,861 | ₩29,153 | ₩29,527 | +0.96% | 10.9만 |
|---|
| 2026.06.08 | ₩29,447 | ₩29,861 | ₩29,206 | ₩29,366 | -0.27% | 18.2만 |
|---|
| 2026.06.05 | ₩28,698 | ₩29,901 | ₩28,632 | ₩29,553 | +2.98% | 86.9만 |
|---|
| 2026.06.04 | ₩28,725 | ₩28,966 | ₩28,017 | ₩28,525 | -0.70% | 23만 |
|---|
| 2026.06.03 | ₩27,656 | ₩28,685 | ₩27,563 | ₩28,164 | +1.84% | 27.6만 |
|---|
| 2026.06.02 | ₩27,416 | ₩27,897 | ₩27,309 | ₩27,710 | +1.07% | 17.5만 |
|---|
| 2026.06.01 | ₩27,923 | ₩27,950 | ₩27,257 | ₩27,489 | -1.56% | 28.7만 |
|---|
| 2026.05.29 | ₩28,217 | ₩28,217 | ₩27,776 | ₩27,990 | -0.80% | 47.8만 |
|---|
| 2026.05.28 | ₩28,725 | ₩28,885 | ₩28,338 | ₩28,338 | -1.35% | 12.9만 |
|---|
| 2026.05.27 | ₩29,139 | ₩29,447 | ₩28,605 | ₩28,685 | -1.56% | 11.1만 |
|---|
| 2026.05.26 | ₩29,487 | ₩29,600 | ₩29,113 | ₩29,198 | -0.98% | 9.1만 |
|---|
| 2026.05.22 | ₩28,634 | ₩29,573 | ₩28,634 | ₩29,447 | +2.84% | 12.2만 |
|---|
| 2026.05.21 | ₩28,725 | ₩28,792 | ₩28,204 | ₩28,732 | +0.02% | 6.8만 |
|---|
| 2026.05.20 | ₩29,006 | ₩29,039 | ₩28,498 | ₩28,837 | -0.58% | 11.5만 |
|---|
| 2026.05.19 | ₩29,660 | ₩29,727 | ₩28,792 | ₩28,825 | -2.82% | 14.5만 |
|---|
| 2026.05.18 | ₩28,966 | ₩29,881 | ₩28,919 | ₩29,672 | +2.44% | 44만 |
|---|
| 2026.05.15 | ₩29,660 | ₩29,767 | ₩28,992 | ₩29,099 | -1.89% | 10.8만 |
|---|
| 2026.05.14 | ₩29,513 | ₩29,580 | ₩28,992 | ₩29,294 | -0.74% | 7.8만 |
|---|
| 2026.05.13 | ₩29,006 | ₩29,634 | ₩28,925 | ₩29,447 | +1.52% | 14.8만 |
|---|
| 2026.05.12 | ₩28,952 | ₩29,934 | ₩28,712 | ₩29,476 | +1.81% | 30.6만 |
|---|
| 2026.05.11 | ₩28,404 | ₩28,859 | ₩28,404 | ₩28,737 | +1.17% | 25.3만 |
|---|
| 2026.05.08 | ₩28,204 | ₩28,698 | ₩28,193 | ₩28,351 | +0.52% | 18.7만 |
|---|
| 2026.05.07 | ₩27,670 | ₩28,538 | ₩27,656 | ₩28,208 | +1.95% | 52.9만 |
|---|
| 2026.05.06 | ₩27,309 | ₩27,763 | ₩27,215 | ₩27,710 | +1.47% | 40.9만 |
|---|
| 2026.05.05 | ₩27,589 | ₩27,656 | ₩27,055 | ₩27,213 | -1.37% | 29.5만 |
|---|
| 2026.05.04 | ₩28,070 | ₩28,852 | ₩27,255 | ₩27,589 | -1.71% | 43.9만 |
|---|
| 2026.05.01 | ₩28,271 | ₩28,792 | ₩28,124 | ₩28,161 | -0.39% | 25.1만 |
|---|
| 2026.04.30 | ₩28,191 | ₩28,618 | ₩27,849 | ₩28,217 | +0.09% | 16.5만 |
|---|
| 2026.04.29 | ₩28,591 | ₩28,672 | ₩28,291 | ₩28,410 | -0.64% | 15.9만 |
|---|
| 2026.04.28 | ₩28,578 | ₩28,925 | ₩28,458 | ₩28,765 | +0.65% | 33.5만 |
|---|
| 2026.04.27 | ₩27,790 | ₩28,431 | ₩27,736 | ₩28,164 | +1.35% | 20.9만 |
|---|
| 2026.04.24 | ₩27,736 | ₩27,857 | ₩27,398 | ₩27,750 | +0.05% | 11.3만 |
|---|
| 2026.04.23 | ₩27,429 | ₩28,157 | ₩27,429 | ₩27,927 | +1.82% | 27만 |
|---|
| 2026.04.22 | ₩27,750 | ₩27,897 | ₩27,229 | ₩27,322 | -1.54% | 28.4만 |
|---|
| 2026.04.21 | ₩28,070 | ₩28,257 | ₩27,596 | ₩27,710 | -1.29% | 14만 |
|---|
| 2026.04.20 | ₩28,351 | ₩28,526 | ₩28,004 | ₩28,060 | -1.03% | 19.8만 |
|---|
| 2026.04.17 | ₩28,498 | ₩28,966 | ₩28,324 | ₩28,376 | -0.43% | 59만 |
|---|
| 2026.04.16 | ₩28,404 | ₩28,610 | ₩28,097 | ₩28,503 | +0.35% | 23.8만 |
|---|
| 2026.04.15 | ₩28,765 | ₩28,845 | ₩28,351 | ₩28,420 | -1.20% | 45.5만 |
|---|
| 2026.04.14 | ₩29,072 | ₩29,166 | ₩28,632 | ₩28,819 | -0.87% | 70.8만 |
|---|
| 2026.04.13 | ₩29,032 | ₩29,219 | ₩28,832 | ₩29,171 | +0.48% | 10.6만 |
|---|
| 2026.04.10 | ₩29,727 | ₩29,727 | ₩28,992 | ₩29,068 | -2.22% | 41.2만 |
|---|
| 2026.04.09 | ₩28,979 | ₩30,061 | ₩28,847 | ₩29,787 | +2.79% | 34.2만 |
|---|
| 2026.04.08 | ₩29,447 | ₩29,527 | ₩28,872 | ₩29,126 | -1.09% | 12.3만 |
|---|
| 2026.04.07 | ₩28,591 | ₩29,072 | ₩28,471 | ₩28,880 | +1.01% | 13.9만 |
|---|
| 2026.04.06 | ₩28,698 | ₩29,096 | ₩28,632 | ₩28,813 | +0.40% | 4만 |
|---|
| 2026.04.02 | ₩28,752 | ₩29,138 | ₩28,725 | ₩28,856 | +0.36% | 4.5만 |
|---|
| 2026.04.01 | ₩29,072 | ₩29,326 | ₩28,925 | ₩29,018 | -0.19% | 8.6만 |
|---|
| 2026.03.31 | ₩28,819 | ₩29,193 | ₩28,605 | ₩29,098 | +0.97% | 15.2만 |
|---|
| 2026.03.30 | ₩28,124 | ₩28,892 | ₩28,124 | ₩28,558 | +1.54% | 17.3만 |
|---|
| 2026.03.27 | ₩28,545 | ₩28,591 | ₩27,723 | ₩27,803 | -2.60% | 12.6만 |
|---|
| 2026.03.26 | ₩28,725 | ₩29,039 | ₩28,591 | ₩28,725 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩29,513 | ₩29,647 | ₩28,765 | ₩28,849 | -2.25% | 15.3만 |
|---|
| 2026.03.24 | ₩29,233 | ₩29,680 | ₩29,056 | ₩29,118 | -0.39% | 7.4만 |
|---|
| 2026.03.23 | ₩30,034 | ₩30,061 | ₩29,326 | ₩29,463 | -1.90% | 13.8만 |
|---|
| 2026.03.20 | ₩29,647 | ₩30,034 | ₩29,460 | ₩29,527 | -0.41% | 9.2만 |
|---|
| 2026.03.19 | ₩30,008 | ₩30,020 | ₩29,326 | ₩29,636 | -1.24% | 34.7만 |
|---|
| 2026.03.18 | ₩30,970 | ₩30,970 | ₩29,941 | ₩29,998 | -3.14% | 10.9만 |
|---|
| 2026.03.17 | ₩31,210 | ₩31,558 | ₩30,903 | ₩30,999 | -0.68% | 10.1만 |
|---|
| 2026.03.16 | ₩30,903 | ₩31,492 | ₩30,863 | ₩30,978 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩31,183 | ₩31,264 | ₩30,716 | ₩30,729 | -1.46% | 6.2만 |
|---|
| 2026.03.12 | ₩31,023 | ₩31,130 | ₩30,636 | ₩30,952 | -0.23% | 7.7만 |
|---|
| 2026.03.11 | ₩31,130 | ₩31,197 | ₩30,729 | ₩31,138 | +0.03% | 7.8만 |
|---|
| 2026.03.10 | ₩31,424 | ₩31,865 | ₩31,079 | ₩31,218 | -0.65% | 12.5만 |
|---|
| 2026.03.09 | ₩31,471 | ₩31,865 | ₩30,809 | ₩31,678 | +0.66% | 14.2만 |
|---|
| 2026.03.06 | ₩31,932 | ₩32,092 | ₩31,056 | ₩31,918 | -0.04% | 21만 |
|---|
| 2026.03.05 | ₩31,290 | ₩32,159 | ₩31,130 | ₩32,051 | +2.43% | 107.5만 |
|---|
| 2026.03.04 | ₩29,767 | ₩30,769 | ₩29,634 | ₩30,529 | +2.56% | 31.4만 |
|---|
| 2026.03.03 | ₩29,674 | ₩30,048 | ₩28,832 | ₩29,767 | +0.32% | 79.2만 |
|---|
| 2026.03.02 | ₩31,451 | ₩31,602 | ₩29,420 | ₩29,827 | -5.16% | 106.9만 |
|---|
| 2026.02.27 | ₩32,533 | ₩33,054 | ₩32,479 | ₩32,857 | +1.00% | 18.2만 |
|---|
| 2026.02.26 | ₩31,584 | ₩32,720 | ₩31,424 | ₩32,560 | +3.09% | 21.7만 |
|---|
| 2026.02.25 | ₩31,731 | ₩31,905 | ₩31,143 | ₩31,531 | -0.63% | 10.7만 |
|---|
| 2026.02.24 | ₩31,384 | ₩31,598 | ₩30,809 | ₩31,586 | +0.64% | 11.2만 |
|---|
| 2026.02.23 | ₩31,945 | ₩32,733 | ₩31,528 | ₩31,544 | -1.25% | 10.9만 |
|---|
| 2026.02.20 | ₩31,731 | ₩32,065 | ₩31,290 | ₩32,009 | +0.88% | 11.6만 |
|---|
| 2026.02.19 | ₩32,052 | ₩32,346 | ₩31,789 | ₩31,918 | -0.42% | 6.4만 |
|---|
| 2026.02.18 | ₩32,960 | ₩32,960 | ₩32,038 | ₩32,185 | -2.35% | 7.6만 |
|---|
| 2026.02.17 | ₩32,239 | ₩33,114 | ₩32,239 | ₩32,773 | +1.66% | 13.1만 |
|---|
| 2026.02.13 | ₩32,493 | ₩32,633 | ₩31,785 | ₩32,025 | -1.44% | 10.7만 |
|---|
| 2026.02.12 | ₩32,573 | ₩33,368 | ₩32,359 | ₩32,359 | -0.66% | 20.7만 |
|---|
| 2026.02.11 | ₩32,306 | ₩32,760 | ₩32,065 | ₩32,386 | +0.25% | 11.8만 |
|---|
| 2026.02.10 | ₩31,998 | ₩32,573 | ₩31,998 | ₩32,399 | +1.25% | 6.7만 |
|---|
| 2026.02.09 | ₩33,428 | ₩33,441 | ₩32,079 | ₩32,145 | -3.84% | 22만 |
|---|
| 2026.02.06 | ₩32,907 | ₩33,655 | ₩32,816 | ₩33,441 | +1.62% | 23.4만 |
|---|
| 2026.02.05 | ₩33,308 | ₩33,308 | ₩32,192 | ₩32,934 | -1.12% | 31.6만 |
|---|
| 2026.02.04 | ₩31,918 | ₩34,002 | ₩31,918 | ₩32,960 | +3.26% | 240.6만 |
|---|
| 2026.02.03 | ₩30,462 | ₩31,958 | ₩30,328 | ₩31,664 | +3.95% | 41.5만 |
|---|
| 2026.02.02 | ₩30,208 | ₩30,983 | ₩29,861 | ₩30,863 | +2.17% | 19.1만 |
|---|
| 2026.01.30 | ₩29,567 | ₩30,208 | ₩29,527 | ₩30,101 | +1.81% | 22.3만 |
|---|
| 2026.01.29 | ₩29,259 | ₩29,666 | ₩29,206 | ₩29,527 | +0.91% | 23.3만 |
|---|
| 2026.01.28 | ₩29,233 | ₩29,634 | ₩29,046 | ₩29,206 | -0.09% | 29.5만 |
|---|
| 2026.01.27 | ₩30,449 | ₩30,499 | ₩29,393 | ₩29,406 | -3.42% | 57.2만 |
|---|
| 2026.01.26 | ₩29,887 | ₩30,676 | ₩29,861 | ₩30,502 | +2.06% | 15.7만 |
|---|
| 2026.01.23 | ₩30,395 | ₩30,479 | ₩29,901 | ₩30,008 | -1.27% | 23.9만 |
|---|
| 2026.01.22 | ₩30,489 | ₩30,796 | ₩30,342 | ₩30,636 | +0.48% | 13.4만 |
|---|
| 2026.01.21 | ₩30,702 | ₩31,111 | ₩30,315 | ₩30,569 | -0.44% | 19.6만 |
|---|
| 2026.01.20 | ₩31,598 | ₩31,598 | ₩30,449 | ₩30,756 | -2.66% | 18.8만 |
|---|
| 2026.01.16 | ₩31,691 | ₩32,052 | ₩31,584 | ₩31,798 | +0.34% | 10.5만 |
|---|
| 2026.01.15 | ₩31,838 | ₩32,145 | ₩31,531 | ₩31,771 | -0.21% | 15.6만 |
|---|
| 2026.01.14 | ₩32,065 | ₩32,413 | ₩31,718 | ₩32,060 | -0.02% | 12.3만 |
|---|
| 2026.01.13 | ₩32,466 | ₩32,519 | ₩31,905 | ₩32,145 | -0.99% | 33.7만 |
|---|
| 2026.01.12 | ₩32,560 | ₩32,755 | ₩32,119 | ₩32,573 | +0.04% | 38만 |
|---|
| 2026.01.09 | ₩32,600 | ₩32,760 | ₩32,306 | ₩32,640 | +0.12% | 13.5만 |
|---|
| 2026.01.08 | ₩32,132 | ₩33,281 | ₩32,128 | ₩32,767 | +1.98% | 19.5만 |
|---|
| 2026.01.07 | ₩32,533 | ₩32,653 | ₩31,932 | ₩32,266 | -0.82% | 15.9만 |
|---|
| 2026.01.06 | ₩32,332 | ₩32,880 | ₩32,319 | ₩32,707 | +1.16% | 11.7만 |
|---|
| 2026.01.05 | ₩32,132 | ₩33,254 | ₩32,091 | ₩32,600 | +1.46% | 11.7만 |
|---|
| 2026.01.02 | ₩33,147 | ₩33,147 | ₩31,918 | ₩32,375 | -2.33% | 19.1만 |
|---|
| 2025.12.31 | ₩33,341 | ₩33,642 | ₩33,081 | ₩33,212 | -0.39% | 12.1만 |
|---|
| 2025.12.30 | ₩32,934 | ₩33,535 | ₩32,934 | ₩33,361 | +1.30% | 11.2만 |
|---|
| 2025.12.29 | ₩32,693 | ₩33,107 | ₩32,533 | ₩33,000 | +0.94% | 8.6만 |
|---|
| 2025.12.26 | ₩33,000 | ₩33,091 | ₩32,506 | ₩32,740 | -0.79% | 7.6만 |
|---|
| 2025.12.24 | ₩33,014 | ₩33,107 | ₩32,841 | ₩33,014 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩32,960 | ₩33,268 | ₩32,733 | ₩33,041 | +0.24% | 14.8만 |
|---|
| 2025.12.22 | ₩32,840 | ₩33,280 | ₩32,669 | ₩33,228 | +1.18% | 18.6만 |
|---|
| 2025.12.19 | ₩33,695 | ₩33,695 | ₩32,600 | ₩32,829 | -2.57% | 52.8만 |
|---|
| 2025.12.18 | ₩33,602 | ₩33,989 | ₩33,441 | ₩33,789 | +0.56% | 19.8만 |
|---|
| 2025.12.17 | ₩33,268 | ₩33,982 | ₩33,241 | ₩33,856 | +1.77% | 43.7만 |
|---|
| 2025.12.16 | ₩34,203 | ₩34,338 | ₩33,228 | ₩33,254 | -2.77% | 112.1만 |
|---|
| 2025.12.15 | ₩33,281 | ₩34,176 | ₩33,281 | ₩34,136 | +2.57% | 32.3만 |
|---|
| 2025.12.12 | ₩33,041 | ₩33,294 | ₩32,628 | ₩33,250 | +0.63% | 31.3만 |
|---|
| 2025.12.11 | ₩32,453 | ₩33,094 | ₩32,439 | ₩32,771 | +0.98% | 14.4만 |
|---|
| 2025.12.10 | ₩32,279 | ₩32,852 | ₩31,958 | ₩32,124 | -0.48% | 48.6만 |
|---|
| 2025.12.09 | ₩33,027 | ₩33,268 | ₩32,212 | ₩32,239 | -2.39% | 21.5만 |
|---|
| 2025.12.08 | ₩33,642 | ₩33,735 | ₩32,199 | ₩33,027 | -1.83% | 71.8만 |
|---|
| 2025.12.05 | ₩33,882 | ₩34,190 | ₩33,535 | ₩34,029 | +0.43% | 14만 |
|---|
| 2025.12.04 | ₩34,043 | ₩34,263 | ₩33,548 | ₩33,874 | -0.49% | 40.4만 |
|---|
| 2025.12.03 | ₩34,377 | ₩34,697 | ₩33,989 | ₩34,056 | -0.93% | 10.9만 |
|---|
| 2025.12.02 | ₩34,363 | ₩34,510 | ₩33,905 | ₩34,390 | +0.08% | 10.6만 |
|---|
| 2025.12.01 | ₩35,258 | ₩35,405 | ₩34,590 | ₩34,594 | -1.88% | 9.2만 |
|---|
| 2025.11.28 | ₩35,005 | ₩35,726 | ₩35,005 | ₩35,312 | +0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩34,871 | ₩35,192 | ₩34,564 | ₩34,978 | +0.31% | 16.2만 |
|---|
| 2025.11.25 | ₩34,604 | ₩35,218 | ₩34,470 | ₩34,644 | +0.12% | 36.5만 |
|---|
| 2025.11.24 | ₩33,722 | ₩34,737 | ₩33,134 | ₩34,524 | +2.38% | 36.2만 |
|---|
| 2025.11.21 | ₩33,829 | ₩34,570 | ₩33,829 | ₩34,069 | +0.71% | 16.4만 |
|---|
| 2025.11.20 | ₩33,695 | ₩34,415 | ₩33,695 | ₩33,789 | +0.28% | 21.2만 |
|---|
| 2025.11.19 | ₩34,149 | ₩34,157 | ₩32,986 | ₩33,762 | -1.13% | 31.8만 |
|---|
| 2025.11.18 | ₩33,962 | ₩34,430 | ₩33,655 | ₩34,173 | +0.62% | 12.7만 |
|---|
| 2025.11.17 | ₩35,005 | ₩35,098 | ₩33,962 | ₩34,016 | -2.82% | 29.4만 |
|---|
| 2025.11.14 | ₩35,673 | ₩35,806 | ₩34,443 | ₩34,804 | -2.43% | 49.5만 |
|---|
| 2025.11.13 | ₩34,270 | ₩35,552 | ₩34,270 | ₩35,392 | +3.27% | 157.5만 |
|---|
| 2025.11.12 | ₩33,201 | ₩34,244 | ₩33,201 | ₩34,002 | +2.41% | 24.4만 |
|---|
| 2025.11.11 | ₩33,415 | ₩33,548 | ₩32,947 | ₩33,321 | -0.28% | 17.8만 |
|---|
| 2025.11.10 | ₩33,375 | ₩33,833 | ₩33,107 | ₩33,254 | -0.36% | 26.8만 |
|---|
| 2025.11.07 | ₩33,027 | ₩33,695 | ₩32,894 | ₩33,535 | +1.54% | 39.1만 |
|---|
| 2025.11.06 | ₩32,252 | ₩32,931 | ₩32,119 | ₩32,827 | +1.78% | 25.1만 |
|---|
| 2025.11.05 | ₩32,226 | ₩32,934 | ₩32,145 | ₩32,292 | +0.21% | 25.3만 |
|---|
| 2025.11.04 | ₩30,489 | ₩32,252 | ₩30,489 | ₩32,080 | +5.22% | 67.2만 |
|---|
| 2025.11.03 | ₩31,117 | ₩31,117 | ₩30,275 | ₩30,555 | -1.80% | 26만 |
|---|
| 2025.10.31 | ₩30,716 | ₩30,983 | ₩30,530 | ₩30,863 | +0.48% | 21.4만 |
|---|
| 2025.10.30 | ₩30,542 | ₩31,290 | ₩30,489 | ₩30,970 | +1.40% | 30.7만 |
|---|
| 2025.10.29 | ₩30,903 | ₩30,956 | ₩30,368 | ₩30,662 | -0.78% | 76.9만 |
|---|
| 2025.10.28 | ₩31,932 | ₩31,945 | ₩31,357 | ₩31,384 | -1.72% | 48.6만 |
|---|
| 2025.10.27 | ₩32,653 | ₩32,813 | ₩31,809 | ₩32,292 | -1.10% | 59.5만 |
|---|
| 2025.10.24 | ₩32,733 | ₩32,932 | ₩32,479 | ₩32,823 | +0.27% | 25.8만 |
|---|
| 2025.10.23 | ₩32,733 | ₩32,827 | ₩32,319 | ₩32,560 | -0.53% | 9.6만 |
|---|
| 2025.10.22 | ₩32,800 | ₩32,927 | ₩32,399 | ₩32,787 | -0.04% | 11.5만 |
|---|
| 2025.10.21 | ₩33,201 | ₩33,334 | ₩32,800 | ₩32,800 | -1.21% | 14.9만 |
|---|
| 2025.10.20 | ₩32,934 | ₩33,161 | ₩32,626 | ₩33,094 | +0.49% | 17.3만 |
|---|
| 2025.10.17 | ₩32,626 | ₩33,067 | ₩32,519 | ₩32,894 | +0.82% | 17.9만 |
|---|
| 2025.10.16 | ₩33,401 | ₩33,401 | ₩32,099 | ₩32,437 | -2.89% | 26.1만 |
|---|
| 2025.10.15 | ₩33,254 | ₩33,513 | ₩32,693 | ₩33,468 | +0.64% | 15.1만 |
|---|
| 2025.10.14 | ₩32,693 | ₩33,575 | ₩32,693 | ₩33,428 | +2.25% | 18.8만 |
|---|
| 2025.10.13 | ₩32,586 | ₩33,201 | ₩32,386 | ₩32,947 | +1.11% | 26.1만 |
|---|
| 2025.10.10 | ₩33,588 | ₩33,735 | ₩32,533 | ₩32,533 | -3.14% | 79.3만 |
|---|