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 | ₩30,848 | ₩31,570 | ₩30,848 | ₩31,474 | +2.03% | 9.5만 |
| 2026.10.08 | ₩30,541 | ₩31,208 | ₩30,320 | ₩30,942 | +1.31% | 7만 |
| 2026.10.07 | ₩30,287 | ₩30,413 | ₩30,200 | ₩30,372 | +0.28% | 5.6만 |
| 2026.10.06 | ₩30,274 | ₩30,661 | ₩30,207 | ₩30,372 | +0.33% | 6.5만 |
| 2026.10.05 | ₩29,913 | ₩30,352 | ₩29,826 | ₩30,228 | +1.05% | 2.9만 |
| 2026.10.02 | ₩29,859 | ₩30,100 | ₩29,659 | ₩30,030 | +0.57% | 6만 |
| 2026.10.01 | ₩29,405 | ₩29,846 | ₩29,231 | ₩29,808 | +1.37% | 10.3만 |
| 2026.09.30 | ₩29,819 | ₩29,939 | ₩29,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,524 |
| -0.99% |
| 17만 |
| 2026.09.29 | ₩29,979 | ₩30,167 | ₩29,740 | ₩30,009 | +0.10% | 6만 |
|---|
| 2026.09.28 | ₩30,274 | ₩30,581 | ₩30,056 | ₩30,100 | -0.57% | 2.3만 |
|---|
| 2026.09.25 | ₩30,434 | ₩30,434 | ₩30,033 | ₩30,384 | -0.16% | 8.9만 |
|---|
| 2026.09.24 | ₩31,009 | ₩31,009 | ₩30,340 | ₩30,383 | -2.02% | 3만 |
|---|
| 2026.09.23 | ₩30,407 | ₩31,102 | ₩30,407 | ₩30,688 | +0.92% | 13.3만 |
|---|
| 2026.09.22 | ₩30,247 | ₩30,421 | ₩29,939 | ₩30,204 | -0.14% | 10.5만 |
|---|
| 2026.09.21 | ₩30,808 | ₩31,129 | ₩30,193 | ₩30,262 | -1.77% | 14.6만 |
|---|
| 2026.09.18 | ₩30,955 | ₩31,396 | ₩30,728 | ₩31,108 | +0.49% | 9만 |
|---|
| 2026.09.17 | ₩32,292 | ₩32,385 | ₩31,035 | ₩31,049 | -3.85% | 20.6만 |
|---|
| 2026.09.16 | ₩31,904 | ₩32,853 | ₩31,904 | ₩32,420 | +1.62% | 7.5만 |
|---|
| 2026.09.15 | ₩31,777 | ₩32,038 | ₩31,705 | ₩31,984 | +0.65% | 3.4만 |
|---|
| 2026.09.14 | ₩31,543 | ₩31,971 | ₩31,490 | ₩31,855 | +0.99% | 7.6만 |
|---|
| 2026.09.11 | ₩30,955 | ₩31,263 | ₩30,822 | ₩31,245 | +0.94% | 4.2만 |
|---|
| 2026.09.10 | ₩30,928 | ₩31,276 | ₩30,608 | ₩30,928 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩30,487 | ₩31,153 | ₩30,207 | ₩30,879 | +1.28% | 4.1만 |
|---|
| 2026.09.08 | ₩30,354 | ₩30,928 | ₩30,113 | ₩30,716 | +1.19% | 5.6만 |
|---|
| 2026.09.04 | ₩30,741 | ₩30,928 | ₩30,501 | ₩30,688 | -0.17% | 5.5만 |
|---|
| 2026.09.03 | ₩30,795 | ₩31,142 | ₩30,715 | ₩31,069 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩30,554 | ₩31,169 | ₩30,554 | ₩30,737 | +0.60% | 3.3만 |
|---|
| 2026.09.01 | ₩30,808 | ₩30,822 | ₩30,340 | ₩30,447 | -1.17% | 3.3만 |
|---|
| 2026.08.31 | ₩30,621 | ₩30,701 | ₩30,407 | ₩30,656 | +0.11% | 6.1만 |
|---|
| 2026.08.28 | ₩30,675 | ₩30,892 | ₩30,574 | ₩30,797 | +0.40% | 5.5만 |
|---|
| 2026.08.27 | ₩30,407 | ₩30,768 | ₩30,140 | ₩30,601 | +0.64% | 13.2만 |
|---|
| 2026.08.26 | ₩30,862 | ₩30,942 | ₩30,641 | ₩30,747 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩30,675 | ₩30,715 | ₩30,327 | ₩30,648 | -0.09% | 6.3만 |
|---|
| 2026.08.24 | ₩29,886 | ₩30,701 | ₩29,873 | ₩30,683 | +2.67% | 18만 |
|---|
| 2026.08.21 | ₩29,819 | ₩30,220 | ₩29,685 | ₩29,714 | -0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩30,073 | ₩30,247 | ₩29,806 | ₩29,836 | -0.79% | 9.2만 |
|---|
| 2026.08.19 | ₩30,728 | ₩31,049 | ₩30,167 | ₩30,201 | -1.71% | 9.1만 |
|---|
| 2026.08.18 | ₩30,394 | ₩30,744 | ₩30,227 | ₩30,661 | +0.88% | 10.3만 |
|---|
| 2026.08.17 | ₩30,741 | ₩30,741 | ₩30,033 | ₩30,052 | -2.24% | 14.8만 |
|---|
| 2026.08.14 | ₩31,209 | ₩31,349 | ₩30,735 | ₩30,752 | -1.46% | 8.2만 |
|---|
| 2026.08.13 | ₩31,583 | ₩31,757 | ₩31,009 | ₩31,263 | -1.02% | 9.2만 |
|---|
| 2026.08.12 | ₩32,038 | ₩32,038 | ₩31,249 | ₩31,490 | -1.71% | 21.6만 |
|---|
| 2026.08.11 | ₩34,029 | ₩34,029 | ₩32,258 | ₩32,316 | -5.04% | 22.3만 |
|---|
| 2026.08.10 | ₩33,455 | ₩35,005 | ₩33,161 | ₩33,888 | +1.29% | 29.5만 |
|---|
| 2026.08.07 | ₩33,281 | ₩33,281 | ₩32,539 | ₩32,920 | -1.08% | 15.4만 |
|---|
| 2026.08.06 | ₩33,201 | ₩33,495 | ₩32,534 | ₩33,425 | +0.68% | 28.2만 |
|---|
| 2026.08.05 | ₩32,613 | ₩32,746 | ₩31,877 | ₩32,677 | +0.20% | 5만 |
|---|
| 2026.08.04 | ₩31,704 | ₩32,560 | ₩31,503 | ₩32,466 | +2.40% | 8.5만 |
|---|
| 2026.08.03 | ₩32,105 | ₩32,947 | ₩31,717 | ₩31,956 | -0.46% | 25.9만 |
|---|
| 2026.07.31 | ₩31,399 | ₩31,971 | ₩31,336 | ₩31,863 | +1.48% | 7.3만 |
|---|
| 2026.07.30 | ₩31,035 | ₩31,597 | ₩30,581 | ₩31,551 | +1.66% | 7.9만 |
|---|
| 2026.07.29 | ₩31,730 | ₩31,998 | ₩31,297 | ₩31,582 | -0.47% | 8.5만 |
|---|
| 2026.07.28 | ₩30,514 | ₩32,036 | ₩30,474 | ₩31,971 | +4.77% | 13.2만 |
|---|
| 2026.07.27 | ₩30,113 | ₩30,113 | ₩29,752 | ₩30,062 | -0.17% | 4.1만 |
|---|
| 2026.07.24 | ₩29,231 | ₩30,106 | ₩29,231 | ₩29,823 | +2.03% | 5.6만 |
|---|
| 2026.07.23 | ₩29,151 | ₩29,365 | ₩28,870 | ₩29,333 | +0.62% | 5.7만 |
|---|
| 2026.07.22 | ₩29,538 | ₩29,545 | ₩29,057 | ₩29,199 | -1.15% | 3.5만 |
|---|
| 2026.07.21 | ₩29,405 | ₩29,405 | ₩29,004 | ₩29,238 | -0.57% | 2.3만 |
|---|
| 2026.07.20 | ₩29,151 | ₩29,525 | ₩29,151 | ₩29,474 | +1.11% | 1.3만 |
|---|
| 2026.07.17 | ₩30,140 | ₩30,848 | ₩29,409 | ₩29,458 | -2.26% | 7.8만 |
|---|
| 2026.07.16 | ₩29,218 | ₩29,672 | ₩28,883 | ₩29,591 | +1.28% | 9만 |
|---|
| 2026.07.15 | ₩29,338 | ₩29,645 | ₩29,044 | ₩29,159 | -0.61% | 10만 |
|---|
| 2026.07.14 | ₩29,672 | ₩30,180 | ₩29,485 | ₩29,524 | -0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩29,859 | ₩30,728 | ₩29,846 | ₩30,147 | +0.96% | 5.9만 |
|---|
| 2026.07.10 | ₩30,233 | ₩30,233 | ₩29,492 | ₩29,835 | -1.32% | 5만 |
|---|
| 2026.07.09 | ₩29,899 | ₩30,342 | ₩29,767 | ₩29,943 | +0.15% | 5.9만 |
|---|
| 2026.07.08 | ₩31,116 | ₩31,116 | ₩29,993 | ₩30,022 | -3.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,797 | ₩32,171 | ₩31,058 | ₩31,169 | -1.98% | 16만 |
|---|
| 2026.07.06 | ₩31,610 | ₩31,621 | ₩31,156 | ₩31,430 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩30,634 | ₩31,583 | ₩30,634 | ₩31,543 | +2.97% | 8.2만 |
|---|
| 2026.07.01 | ₩30,715 | ₩31,130 | ₩30,594 | ₩30,634 | -0.26% | 7.6만 |
|---|
| 2026.06.30 | ₩30,020 | ₩30,715 | ₩30,020 | ₩30,715 | +2.32% | 4.8만 |
|---|
| 2026.06.29 | ₩30,487 | ₩30,687 | ₩30,100 | ₩30,188 | -0.98% | 8.1만 |
|---|
| 2026.06.26 | ₩29,672 | ₩30,501 | ₩29,472 | ₩30,431 | +2.56% | 11.8만 |
|---|
| 2026.06.25 | ₩29,819 | ₩30,153 | ₩29,157 | ₩29,258 | -1.88% | 9.8만 |
|---|
| 2026.06.24 | ₩29,873 | ₩30,554 | ₩29,853 | ₩30,084 | +0.71% | 11.4만 |
|---|
| 2026.06.23 | ₩29,538 | ₩30,057 | ₩29,538 | ₩29,859 | +1.09% | 4.4만 |
|---|
| 2026.06.22 | ₩29,472 | ₩29,914 | ₩29,298 | ₩29,592 | +0.41% | 4.9만 |
|---|
| 2026.06.18 | ₩30,100 | ₩30,207 | ₩29,231 | ₩29,546 | -1.84% | 8.7만 |
|---|
| 2026.06.17 | ₩30,046 | ₩30,173 | ₩29,498 | ₩29,832 | -0.71% | 9.9만 |
|---|
| 2026.06.16 | ₩30,554 | ₩30,902 | ₩30,046 | ₩30,327 | -0.74% | 13.1만 |
|---|
| 2026.06.15 | ₩29,431 | ₩30,608 | ₩29,431 | ₩30,394 | +3.27% | 12.4만 |
|---|
| 2026.06.12 | ₩29,391 | ₩29,719 | ₩29,124 | ₩29,605 | +0.73% | 5.5만 |
|---|
| 2026.06.11 | ₩28,843 | ₩29,311 | ₩28,736 | ₩29,029 | +0.64% | 10.9만 |
|---|
| 2026.06.10 | ₩29,726 | ₩29,806 | ₩29,000 | ₩29,044 | -2.29% | 11.8만 |
|---|
| 2026.06.09 | ₩29,258 | ₩29,873 | ₩29,164 | ₩29,538 | +0.96% | 10.9만 |
|---|
| 2026.06.08 | ₩29,458 | ₩29,873 | ₩29,218 | ₩29,378 | -0.27% | 18.2만 |
|---|
| 2026.06.05 | ₩28,710 | ₩29,913 | ₩28,643 | ₩29,565 | +2.98% | 86.9만 |
|---|
| 2026.06.04 | ₩28,736 | ₩28,977 | ₩28,028 | ₩28,536 | -0.70% | 23만 |
|---|
| 2026.06.03 | ₩27,667 | ₩28,696 | ₩27,574 | ₩28,175 | +1.84% | 27.6만 |
|---|
| 2026.06.02 | ₩27,427 | ₩27,908 | ₩27,320 | ₩27,721 | +1.07% | 17.5만 |
|---|
| 2026.06.01 | ₩27,935 | ₩27,961 | ₩27,268 | ₩27,500 | -1.56% | 28.7만 |
|---|
| 2026.05.29 | ₩28,229 | ₩28,229 | ₩27,787 | ₩28,001 | -0.80% | 47.8만 |
|---|
| 2026.05.28 | ₩28,736 | ₩28,897 | ₩28,349 | ₩28,349 | -1.35% | 12.9만 |
|---|
| 2026.05.27 | ₩29,151 | ₩29,458 | ₩28,616 | ₩28,696 | -1.56% | 11.1만 |
|---|
| 2026.05.26 | ₩29,498 | ₩29,612 | ₩29,124 | ₩29,210 | -0.98% | 9.1만 |
|---|
| 2026.05.22 | ₩28,646 | ₩29,585 | ₩28,646 | ₩29,458 | +2.84% | 12.2만 |
|---|
| 2026.05.21 | ₩28,736 | ₩28,803 | ₩28,215 | ₩28,743 | +0.02% | 6.8만 |
|---|
| 2026.05.20 | ₩29,017 | ₩29,051 | ₩28,509 | ₩28,849 | -0.58% | 11.5만 |
|---|
| 2026.05.19 | ₩29,672 | ₩29,739 | ₩28,803 | ₩28,837 | -2.82% | 14.5만 |
|---|
| 2026.05.18 | ₩28,977 | ₩29,893 | ₩28,930 | ₩29,684 | +2.44% | 44만 |
|---|
| 2026.05.15 | ₩29,672 | ₩29,779 | ₩29,004 | ₩29,111 | -1.89% | 10.8만 |
|---|
| 2026.05.14 | ₩29,525 | ₩29,592 | ₩29,004 | ₩29,306 | -0.74% | 7.8만 |
|---|
| 2026.05.13 | ₩29,017 | ₩29,645 | ₩28,937 | ₩29,458 | +1.52% | 14.8만 |
|---|
| 2026.05.12 | ₩28,964 | ₩29,946 | ₩28,723 | ₩29,488 | +1.81% | 30.6만 |
|---|
| 2026.05.11 | ₩28,416 | ₩28,870 | ₩28,416 | ₩28,749 | +1.17% | 25.3만 |
|---|
| 2026.05.08 | ₩28,215 | ₩28,710 | ₩28,205 | ₩28,362 | +0.52% | 18.7만 |
|---|
| 2026.05.07 | ₩27,681 | ₩28,549 | ₩27,667 | ₩28,219 | +1.95% | 52.9만 |
|---|
| 2026.05.06 | ₩27,320 | ₩27,774 | ₩27,226 | ₩27,721 | +1.47% | 40.9만 |
|---|
| 2026.05.05 | ₩27,600 | ₩27,667 | ₩27,066 | ₩27,223 | -1.37% | 29.5만 |
|---|
| 2026.05.04 | ₩28,082 | ₩28,863 | ₩27,266 | ₩27,600 | -1.71% | 43.9만 |
|---|
| 2026.05.01 | ₩28,282 | ₩28,803 | ₩28,135 | ₩28,172 | -0.39% | 25.1만 |
|---|
| 2026.04.30 | ₩28,202 | ₩28,630 | ₩27,860 | ₩28,229 | +0.09% | 16.5만 |
|---|
| 2026.04.29 | ₩28,603 | ₩28,683 | ₩28,302 | ₩28,421 | -0.64% | 15.9만 |
|---|
| 2026.04.28 | ₩28,589 | ₩28,937 | ₩28,469 | ₩28,777 | +0.65% | 33.5만 |
|---|
| 2026.04.27 | ₩27,801 | ₩28,442 | ₩27,747 | ₩28,175 | +1.35% | 20.9만 |
|---|
| 2026.04.24 | ₩27,747 | ₩27,868 | ₩27,409 | ₩27,761 | +0.05% | 11.3만 |
|---|
| 2026.04.23 | ₩27,440 | ₩28,168 | ₩27,440 | ₩27,939 | +1.82% | 27만 |
|---|
| 2026.04.22 | ₩27,761 | ₩27,908 | ₩27,239 | ₩27,333 | -1.54% | 28.4만 |
|---|
| 2026.04.21 | ₩28,082 | ₩28,269 | ₩27,607 | ₩27,721 | -1.29% | 14만 |
|---|
| 2026.04.20 | ₩28,362 | ₩28,537 | ₩28,015 | ₩28,071 | -1.03% | 19.8만 |
|---|
| 2026.04.17 | ₩28,509 | ₩28,977 | ₩28,335 | ₩28,388 | -0.43% | 59만 |
|---|
| 2026.04.16 | ₩28,416 | ₩28,622 | ₩28,108 | ₩28,515 | +0.35% | 23.8만 |
|---|
| 2026.04.15 | ₩28,777 | ₩28,857 | ₩28,362 | ₩28,432 | -1.20% | 45.5만 |
|---|
| 2026.04.14 | ₩29,084 | ₩29,178 | ₩28,643 | ₩28,830 | -0.87% | 70.8만 |
|---|
| 2026.04.13 | ₩29,044 | ₩29,231 | ₩28,843 | ₩29,183 | +0.48% | 10.6만 |
|---|
| 2026.04.10 | ₩29,739 | ₩29,739 | ₩29,004 | ₩29,080 | -2.22% | 41.2만 |
|---|
| 2026.04.09 | ₩28,990 | ₩30,073 | ₩28,858 | ₩29,799 | +2.79% | 34.2만 |
|---|
| 2026.04.08 | ₩29,458 | ₩29,538 | ₩28,883 | ₩29,137 | -1.09% | 12.3만 |
|---|
| 2026.04.07 | ₩28,603 | ₩29,084 | ₩28,483 | ₩28,892 | +1.01% | 13.9만 |
|---|
| 2026.04.06 | ₩28,710 | ₩29,108 | ₩28,643 | ₩28,825 | +0.40% | 4만 |
|---|
| 2026.04.02 | ₩28,763 | ₩29,149 | ₩28,736 | ₩28,867 | +0.36% | 4.5만 |
|---|
| 2026.04.01 | ₩29,084 | ₩29,338 | ₩28,937 | ₩29,029 | -0.19% | 8.6만 |
|---|
| 2026.03.31 | ₩28,830 | ₩29,204 | ₩28,616 | ₩29,109 | +0.97% | 15.2만 |
|---|
| 2026.03.30 | ₩28,135 | ₩28,904 | ₩28,135 | ₩28,569 | +1.54% | 17.3만 |
|---|
| 2026.03.27 | ₩28,556 | ₩28,603 | ₩27,734 | ₩27,814 | -2.60% | 12.6만 |
|---|
| 2026.03.26 | ₩28,736 | ₩29,051 | ₩28,603 | ₩28,736 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩29,525 | ₩29,659 | ₩28,777 | ₩28,861 | -2.25% | 15.3만 |
|---|
| 2026.03.24 | ₩29,244 | ₩29,692 | ₩29,068 | ₩29,129 | -0.39% | 7.4만 |
|---|
| 2026.03.23 | ₩30,046 | ₩30,073 | ₩29,338 | ₩29,474 | -1.90% | 13.8만 |
|---|
| 2026.03.20 | ₩29,659 | ₩30,046 | ₩29,472 | ₩29,538 | -0.41% | 9.2만 |
|---|
| 2026.03.19 | ₩30,020 | ₩30,032 | ₩29,338 | ₩29,648 | -1.24% | 34.7만 |
|---|
| 2026.03.18 | ₩30,982 | ₩30,982 | ₩29,953 | ₩30,010 | -3.14% | 10.9만 |
|---|
| 2026.03.17 | ₩31,223 | ₩31,570 | ₩30,915 | ₩31,011 | -0.68% | 10.1만 |
|---|
| 2026.03.16 | ₩30,915 | ₩31,505 | ₩30,875 | ₩30,990 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩31,196 | ₩31,276 | ₩30,728 | ₩30,741 | -1.46% | 6.2만 |
|---|
| 2026.03.12 | ₩31,035 | ₩31,142 | ₩30,648 | ₩30,965 | -0.23% | 7.7만 |
|---|
| 2026.03.11 | ₩31,142 | ₩31,209 | ₩30,741 | ₩31,150 | +0.03% | 7.8만 |
|---|
| 2026.03.10 | ₩31,436 | ₩31,877 | ₩31,092 | ₩31,231 | -0.65% | 12.5만 |
|---|
| 2026.03.09 | ₩31,483 | ₩31,877 | ₩30,822 | ₩31,690 | +0.66% | 14.2만 |
|---|
| 2026.03.06 | ₩31,944 | ₩32,105 | ₩31,069 | ₩31,931 | -0.04% | 21만 |
|---|
| 2026.03.05 | ₩31,303 | ₩32,171 | ₩31,142 | ₩32,063 | +2.43% | 107.5만 |
|---|
| 2026.03.04 | ₩29,779 | ₩30,781 | ₩29,645 | ₩30,541 | +2.56% | 31.4만 |
|---|
| 2026.03.03 | ₩29,685 | ₩30,060 | ₩28,843 | ₩29,779 | +0.32% | 79.2만 |
|---|
| 2026.03.02 | ₩31,463 | ₩31,614 | ₩29,431 | ₩29,839 | -5.16% | 106.9만 |
|---|
| 2026.02.27 | ₩32,546 | ₩33,067 | ₩32,492 | ₩32,871 | +1.00% | 18.2만 |
|---|
| 2026.02.26 | ₩31,597 | ₩32,733 | ₩31,436 | ₩32,572 | +3.09% | 21.7만 |
|---|
| 2026.02.25 | ₩31,744 | ₩31,918 | ₩31,156 | ₩31,543 | -0.63% | 10.7만 |
|---|
| 2026.02.24 | ₩31,396 | ₩31,610 | ₩30,822 | ₩31,598 | +0.64% | 11.2만 |
|---|
| 2026.02.23 | ₩31,958 | ₩32,746 | ₩31,541 | ₩31,557 | -1.25% | 10.9만 |
|---|
| 2026.02.20 | ₩31,744 | ₩32,078 | ₩31,303 | ₩32,022 | +0.88% | 11.6만 |
|---|
| 2026.02.19 | ₩32,065 | ₩32,359 | ₩31,801 | ₩31,931 | -0.42% | 6.4만 |
|---|
| 2026.02.18 | ₩32,973 | ₩32,973 | ₩32,051 | ₩32,198 | -2.35% | 7.6만 |
|---|
| 2026.02.17 | ₩32,252 | ₩33,127 | ₩32,252 | ₩32,786 | +1.66% | 13.1만 |
|---|
| 2026.02.13 | ₩32,506 | ₩32,646 | ₩31,797 | ₩32,038 | -1.44% | 10.7만 |
|---|
| 2026.02.12 | ₩32,586 | ₩33,381 | ₩32,372 | ₩32,372 | -0.66% | 20.7만 |
|---|
| 2026.02.11 | ₩32,319 | ₩32,773 | ₩32,078 | ₩32,399 | +0.25% | 11.8만 |
|---|
| 2026.02.10 | ₩32,011 | ₩32,586 | ₩32,011 | ₩32,412 | +1.25% | 6.7만 |
|---|
| 2026.02.09 | ₩33,441 | ₩33,455 | ₩32,091 | ₩32,158 | -3.84% | 22만 |
|---|
| 2026.02.06 | ₩32,920 | ₩33,668 | ₩32,829 | ₩33,455 | +1.62% | 23.4만 |
|---|
| 2026.02.05 | ₩33,321 | ₩33,321 | ₩32,205 | ₩32,947 | -1.12% | 31.6만 |
|---|
| 2026.02.04 | ₩31,931 | ₩34,016 | ₩31,931 | ₩32,973 | +3.26% | 240.6만 |
|---|
| 2026.02.03 | ₩30,474 | ₩31,971 | ₩30,340 | ₩31,677 | +3.95% | 41.5만 |
|---|
| 2026.02.02 | ₩30,220 | ₩30,995 | ₩29,873 | ₩30,875 | +2.17% | 19.1만 |
|---|
| 2026.01.30 | ₩29,579 | ₩30,220 | ₩29,538 | ₩30,113 | +1.81% | 22.3만 |
|---|
| 2026.01.29 | ₩29,271 | ₩29,677 | ₩29,218 | ₩29,538 | +0.91% | 23.3만 |
|---|
| 2026.01.28 | ₩29,244 | ₩29,645 | ₩29,057 | ₩29,218 | -0.09% | 29.5만 |
|---|
| 2026.01.27 | ₩30,461 | ₩30,511 | ₩29,405 | ₩29,418 | -3.42% | 57.2만 |
|---|
| 2026.01.26 | ₩29,899 | ₩30,688 | ₩29,873 | ₩30,514 | +2.06% | 15.7만 |
|---|
| 2026.01.23 | ₩30,407 | ₩30,491 | ₩29,913 | ₩30,020 | -1.27% | 23.9만 |
|---|
| 2026.01.22 | ₩30,501 | ₩30,808 | ₩30,354 | ₩30,648 | +0.48% | 13.4만 |
|---|
| 2026.01.21 | ₩30,715 | ₩31,124 | ₩30,327 | ₩30,581 | -0.44% | 19.6만 |
|---|
| 2026.01.20 | ₩31,610 | ₩31,610 | ₩30,461 | ₩30,768 | -2.66% | 18.8만 |
|---|
| 2026.01.16 | ₩31,704 | ₩32,065 | ₩31,597 | ₩31,811 | +0.34% | 10.5만 |
|---|
| 2026.01.15 | ₩31,851 | ₩32,158 | ₩31,543 | ₩31,784 | -0.21% | 15.6만 |
|---|
| 2026.01.14 | ₩32,078 | ₩32,425 | ₩31,730 | ₩32,073 | -0.02% | 12.3만 |
|---|
| 2026.01.13 | ₩32,479 | ₩32,532 | ₩31,918 | ₩32,158 | -0.99% | 33.7만 |
|---|
| 2026.01.12 | ₩32,572 | ₩32,768 | ₩32,131 | ₩32,586 | +0.04% | 38만 |
|---|
| 2026.01.09 | ₩32,613 | ₩32,773 | ₩32,319 | ₩32,653 | +0.12% | 13.5만 |
|---|
| 2026.01.08 | ₩32,145 | ₩33,294 | ₩32,141 | ₩32,780 | +1.98% | 19.5만 |
|---|
| 2026.01.07 | ₩32,546 | ₩32,666 | ₩31,944 | ₩32,278 | -0.82% | 15.9만 |
|---|
| 2026.01.06 | ₩32,345 | ₩32,893 | ₩32,332 | ₩32,719 | +1.16% | 11.7만 |
|---|
| 2026.01.05 | ₩32,145 | ₩33,267 | ₩32,103 | ₩32,613 | +1.46% | 11.7만 |
|---|
| 2026.01.02 | ₩33,161 | ₩33,161 | ₩31,931 | ₩32,388 | -2.33% | 19.1만 |
|---|
| 2025.12.31 | ₩33,354 | ₩33,655 | ₩33,094 | ₩33,225 | -0.39% | 12.1만 |
|---|
| 2025.12.30 | ₩32,947 | ₩33,548 | ₩32,947 | ₩33,374 | +1.30% | 11.2만 |
|---|
| 2025.12.29 | ₩32,706 | ₩33,120 | ₩32,546 | ₩33,014 | +0.94% | 8.6만 |
|---|
| 2025.12.26 | ₩33,014 | ₩33,104 | ₩32,519 | ₩32,753 | -0.79% | 7.6만 |
|---|
| 2025.12.24 | ₩33,027 | ₩33,120 | ₩32,854 | ₩33,027 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩32,973 | ₩33,281 | ₩32,746 | ₩33,054 | +0.24% | 14.8만 |
|---|
| 2025.12.22 | ₩32,853 | ₩33,293 | ₩32,682 | ₩33,241 | +1.18% | 18.6만 |
|---|
| 2025.12.19 | ₩33,709 | ₩33,709 | ₩32,613 | ₩32,842 | -2.57% | 52.8만 |
|---|
| 2025.12.18 | ₩33,615 | ₩34,003 | ₩33,455 | ₩33,802 | +0.56% | 19.8만 |
|---|
| 2025.12.17 | ₩33,281 | ₩33,996 | ₩33,254 | ₩33,869 | +1.77% | 43.7만 |
|---|
| 2025.12.16 | ₩34,216 | ₩34,351 | ₩33,241 | ₩33,267 | -2.77% | 112.1만 |
|---|
| 2025.12.15 | ₩33,294 | ₩34,190 | ₩33,294 | ₩34,150 | +2.57% | 32.3만 |
|---|
| 2025.12.12 | ₩33,054 | ₩33,308 | ₩32,641 | ₩33,263 | +0.63% | 31.3만 |
|---|
| 2025.12.11 | ₩32,466 | ₩33,107 | ₩32,452 | ₩32,784 | +0.98% | 14.4만 |
|---|
| 2025.12.10 | ₩32,292 | ₩32,865 | ₩31,971 | ₩32,137 | -0.48% | 48.6만 |
|---|
| 2025.12.09 | ₩33,040 | ₩33,281 | ₩32,225 | ₩32,252 | -2.39% | 21.5만 |
|---|
| 2025.12.08 | ₩33,655 | ₩33,749 | ₩32,212 | ₩33,040 | -1.83% | 71.8만 |
|---|
| 2025.12.05 | ₩33,896 | ₩34,203 | ₩33,548 | ₩34,043 | +0.43% | 14만 |
|---|
| 2025.12.04 | ₩34,056 | ₩34,277 | ₩33,562 | ₩33,888 | -0.49% | 40.4만 |
|---|
| 2025.12.03 | ₩34,390 | ₩34,711 | ₩34,003 | ₩34,069 | -0.93% | 10.9만 |
|---|
| 2025.12.02 | ₩34,377 | ₩34,524 | ₩33,918 | ₩34,404 | +0.08% | 10.6만 |
|---|
| 2025.12.01 | ₩35,272 | ₩35,419 | ₩34,604 | ₩34,608 | -1.88% | 9.2만 |
|---|
| 2025.11.28 | ₩35,018 | ₩35,740 | ₩35,018 | ₩35,326 | +0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩34,885 | ₩35,206 | ₩34,577 | ₩34,992 | +0.31% | 16.2만 |
|---|
| 2025.11.25 | ₩34,617 | ₩35,232 | ₩34,484 | ₩34,658 | +0.12% | 36.5만 |
|---|
| 2025.11.24 | ₩33,735 | ₩34,751 | ₩33,147 | ₩34,537 | +2.38% | 36.2만 |
|---|
| 2025.11.21 | ₩33,842 | ₩34,584 | ₩33,842 | ₩34,083 | +0.71% | 16.4만 |
|---|
| 2025.11.20 | ₩33,709 | ₩34,429 | ₩33,709 | ₩33,802 | +0.28% | 21.2만 |
|---|
| 2025.11.19 | ₩34,163 | ₩34,171 | ₩32,999 | ₩33,775 | -1.13% | 31.8만 |
|---|
| 2025.11.18 | ₩33,976 | ₩34,444 | ₩33,668 | ₩34,187 | +0.62% | 12.7만 |
|---|
| 2025.11.17 | ₩35,018 | ₩35,112 | ₩33,976 | ₩34,029 | -2.82% | 29.4만 |
|---|
| 2025.11.14 | ₩35,687 | ₩35,820 | ₩34,457 | ₩34,818 | -2.43% | 49.5만 |
|---|
| 2025.11.13 | ₩34,283 | ₩35,566 | ₩34,283 | ₩35,406 | +3.27% | 157.5만 |
|---|
| 2025.11.12 | ₩33,214 | ₩34,258 | ₩33,214 | ₩34,016 | +2.41% | 24.4만 |
|---|
| 2025.11.11 | ₩33,428 | ₩33,562 | ₩32,960 | ₩33,334 | -0.28% | 17.8만 |
|---|
| 2025.11.10 | ₩33,388 | ₩33,846 | ₩33,120 | ₩33,267 | -0.36% | 26.8만 |
|---|
| 2025.11.07 | ₩33,040 | ₩33,709 | ₩32,907 | ₩33,548 | +1.54% | 39.1만 |
|---|
| 2025.11.06 | ₩32,265 | ₩32,944 | ₩32,131 | ₩32,840 | +1.78% | 25.1만 |
|---|
| 2025.11.05 | ₩32,238 | ₩32,947 | ₩32,158 | ₩32,305 | +0.21% | 25.3만 |
|---|
| 2025.11.04 | ₩30,501 | ₩32,265 | ₩30,501 | ₩32,093 | +5.22% | 67.2만 |
|---|
| 2025.11.03 | ₩31,129 | ₩31,129 | ₩30,287 | ₩30,568 | -1.80% | 26만 |
|---|
| 2025.10.31 | ₩30,728 | ₩30,995 | ₩30,542 | ₩30,875 | +0.48% | 21.4만 |
|---|
| 2025.10.30 | ₩30,554 | ₩31,303 | ₩30,501 | ₩30,982 | +1.40% | 30.7만 |
|---|
| 2025.10.29 | ₩30,915 | ₩30,969 | ₩30,380 | ₩30,675 | -0.78% | 76.9만 |
|---|
| 2025.10.28 | ₩31,944 | ₩31,958 | ₩31,370 | ₩31,396 | -1.72% | 48.6만 |
|---|
| 2025.10.27 | ₩32,666 | ₩32,826 | ₩31,821 | ₩32,305 | -1.10% | 59.5만 |
|---|
| 2025.10.24 | ₩32,746 | ₩32,945 | ₩32,492 | ₩32,836 | +0.27% | 25.8만 |
|---|
| 2025.10.23 | ₩32,746 | ₩32,840 | ₩32,332 | ₩32,572 | -0.53% | 9.6만 |
|---|
| 2025.10.22 | ₩32,813 | ₩32,940 | ₩32,412 | ₩32,800 | -0.04% | 11.5만 |
|---|
| 2025.10.21 | ₩33,214 | ₩33,348 | ₩32,813 | ₩32,813 | -1.21% | 14.9만 |
|---|
| 2025.10.20 | ₩32,947 | ₩33,174 | ₩32,639 | ₩33,107 | +0.49% | 17.3만 |
|---|
| 2025.10.17 | ₩32,639 | ₩33,080 | ₩32,532 | ₩32,907 | +0.82% | 17.9만 |
|---|
| 2025.10.16 | ₩33,415 | ₩33,415 | ₩32,111 | ₩32,449 | -2.89% | 26.1만 |
|---|
| 2025.10.15 | ₩33,267 | ₩33,527 | ₩32,706 | ₩33,481 | +0.64% | 15.1만 |
|---|
| 2025.10.14 | ₩32,706 | ₩33,588 | ₩32,706 | ₩33,441 | +2.25% | 18.8만 |
|---|
| 2025.10.13 | ₩32,599 | ₩33,214 | ₩32,399 | ₩32,960 | +1.11% | 26.1만 |
|---|
| 2025.10.10 | ₩33,602 | ₩33,749 | ₩32,546 | ₩32,546 | -3.14% | 79.3만 |
|---|