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 | ₩30,864 | ₩31,587 | ₩30,864 | ₩31,490 | +2.03% | 9.5만 |
| 2026.10.08 | ₩30,557 | ₩31,224 | ₩30,336 | ₩30,958 | +1.31% | 7만 |
| 2026.10.07 | ₩30,303 | ₩30,428 | ₩30,216 | ₩30,388 | +0.28% | 5.6만 |
| 2026.10.06 | ₩30,289 | ₩30,677 | ₩30,223 | ₩30,388 | +0.33% | 6.5만 |
| 2026.10.05 | ₩29,928 | ₩30,368 | ₩29,841 | ₩30,244 | +1.05% | 2.9만 |
| 2026.10.02 | ₩29,875 | ₩30,116 | ₩29,674 | ₩30,046 | +0.57% | 6만 |
| 2026.10.01 | ₩29,420 | ₩29,861 | ₩29,246 | ₩29,824 | +1.37% | 10.3만 |
| 2026.09.30 | ₩29,835 | ₩29,955 | ₩29,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,539 |
| -0.99% |
| 17만 |
| 2026.09.29 | ₩29,995 | ₩30,182 | ₩29,756 | ₩30,025 | +0.10% | 6만 |
|---|
| 2026.09.28 | ₩30,289 | ₩30,597 | ₩30,071 | ₩30,116 | -0.57% | 2.3만 |
|---|
| 2026.09.25 | ₩30,450 | ₩30,450 | ₩30,049 | ₩30,400 | -0.16% | 8.9만 |
|---|
| 2026.09.24 | ₩31,025 | ₩31,025 | ₩30,356 | ₩30,399 | -2.02% | 3만 |
|---|
| 2026.09.23 | ₩30,423 | ₩31,119 | ₩30,423 | ₩30,704 | +0.92% | 13.3만 |
|---|
| 2026.09.22 | ₩30,263 | ₩30,436 | ₩29,955 | ₩30,220 | -0.14% | 10.5만 |
|---|
| 2026.09.21 | ₩30,824 | ₩31,145 | ₩30,209 | ₩30,277 | -1.77% | 14.6만 |
|---|
| 2026.09.18 | ₩30,971 | ₩31,413 | ₩30,744 | ₩31,124 | +0.49% | 9만 |
|---|
| 2026.09.17 | ₩32,309 | ₩32,402 | ₩31,052 | ₩31,065 | -3.85% | 20.6만 |
|---|
| 2026.09.16 | ₩31,921 | ₩32,870 | ₩31,921 | ₩32,437 | +1.62% | 7.5만 |
|---|
| 2026.09.15 | ₩31,794 | ₩32,055 | ₩31,722 | ₩32,001 | +0.65% | 3.4만 |
|---|
| 2026.09.14 | ₩31,560 | ₩31,988 | ₩31,506 | ₩31,871 | +0.99% | 7.6만 |
|---|
| 2026.09.11 | ₩30,971 | ₩31,279 | ₩30,838 | ₩31,262 | +0.94% | 4.2만 |
|---|
| 2026.09.10 | ₩30,945 | ₩31,292 | ₩30,624 | ₩30,945 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩30,503 | ₩31,169 | ₩30,223 | ₩30,895 | +1.28% | 4.1만 |
|---|
| 2026.09.08 | ₩30,370 | ₩30,945 | ₩30,129 | ₩30,732 | +1.19% | 5.6만 |
|---|
| 2026.09.04 | ₩30,757 | ₩30,945 | ₩30,517 | ₩30,704 | -0.17% | 5.5만 |
|---|
| 2026.09.03 | ₩30,811 | ₩31,159 | ₩30,731 | ₩31,085 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩30,570 | ₩31,185 | ₩30,570 | ₩30,753 | +0.60% | 3.3만 |
|---|
| 2026.09.01 | ₩30,824 | ₩30,838 | ₩30,356 | ₩30,463 | -1.17% | 3.3만 |
|---|
| 2026.08.31 | ₩30,637 | ₩30,717 | ₩30,423 | ₩30,672 | +0.11% | 6.1만 |
|---|
| 2026.08.28 | ₩30,691 | ₩30,909 | ₩30,590 | ₩30,814 | +0.40% | 5.5만 |
|---|
| 2026.08.27 | ₩30,423 | ₩30,784 | ₩30,156 | ₩30,617 | +0.64% | 13.2만 |
|---|
| 2026.08.26 | ₩30,878 | ₩30,958 | ₩30,657 | ₩30,763 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩30,691 | ₩30,731 | ₩30,343 | ₩30,664 | -0.09% | 6.3만 |
|---|
| 2026.08.24 | ₩29,902 | ₩30,717 | ₩29,888 | ₩30,699 | +2.67% | 18만 |
|---|
| 2026.08.21 | ₩29,835 | ₩30,236 | ₩29,701 | ₩29,729 | -0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩30,089 | ₩30,263 | ₩29,821 | ₩29,852 | -0.79% | 9.2만 |
|---|
| 2026.08.19 | ₩30,744 | ₩31,065 | ₩30,182 | ₩30,217 | -1.71% | 9.1만 |
|---|
| 2026.08.18 | ₩30,410 | ₩30,760 | ₩30,243 | ₩30,677 | +0.88% | 10.3만 |
|---|
| 2026.08.17 | ₩30,757 | ₩30,757 | ₩30,049 | ₩30,067 | -2.24% | 14.8만 |
|---|
| 2026.08.14 | ₩31,225 | ₩31,366 | ₩30,751 | ₩30,768 | -1.46% | 8.2만 |
|---|
| 2026.08.13 | ₩31,600 | ₩31,774 | ₩31,025 | ₩31,279 | -1.02% | 9.2만 |
|---|
| 2026.08.12 | ₩32,055 | ₩32,055 | ₩31,266 | ₩31,506 | -1.71% | 21.6만 |
|---|
| 2026.08.11 | ₩34,047 | ₩34,047 | ₩32,275 | ₩32,333 | -5.04% | 22.3만 |
|---|
| 2026.08.10 | ₩33,472 | ₩35,023 | ₩33,178 | ₩33,905 | +1.29% | 29.5만 |
|---|
| 2026.08.07 | ₩33,298 | ₩33,298 | ₩32,556 | ₩32,937 | -1.08% | 15.4만 |
|---|
| 2026.08.06 | ₩33,218 | ₩33,512 | ₩32,551 | ₩33,443 | +0.68% | 28.2만 |
|---|
| 2026.08.05 | ₩32,630 | ₩32,763 | ₩31,894 | ₩32,694 | +0.20% | 5만 |
|---|
| 2026.08.04 | ₩31,720 | ₩32,577 | ₩31,520 | ₩32,483 | +2.40% | 8.5만 |
|---|
| 2026.08.03 | ₩32,121 | ₩32,964 | ₩31,734 | ₩31,973 | -0.46% | 25.9만 |
|---|
| 2026.07.31 | ₩31,415 | ₩31,988 | ₩31,353 | ₩31,879 | +1.48% | 7.3만 |
|---|
| 2026.07.30 | ₩31,052 | ₩31,613 | ₩30,597 | ₩31,568 | +1.66% | 7.9만 |
|---|
| 2026.07.29 | ₩31,747 | ₩32,014 | ₩31,314 | ₩31,599 | -0.47% | 8.5만 |
|---|
| 2026.07.28 | ₩30,530 | ₩32,053 | ₩30,490 | ₩31,988 | +4.77% | 13.2만 |
|---|
| 2026.07.27 | ₩30,129 | ₩30,129 | ₩29,768 | ₩30,078 | -0.17% | 4.1만 |
|---|
| 2026.07.24 | ₩29,246 | ₩30,122 | ₩29,246 | ₩29,839 | +2.03% | 5.6만 |
|---|
| 2026.07.23 | ₩29,166 | ₩29,380 | ₩28,885 | ₩29,348 | +0.62% | 5.7만 |
|---|
| 2026.07.22 | ₩29,554 | ₩29,561 | ₩29,072 | ₩29,214 | -1.15% | 3.5만 |
|---|
| 2026.07.21 | ₩29,420 | ₩29,420 | ₩29,019 | ₩29,253 | -0.57% | 2.3만 |
|---|
| 2026.07.20 | ₩29,166 | ₩29,541 | ₩29,166 | ₩29,490 | +1.11% | 1.3만 |
|---|
| 2026.07.17 | ₩30,156 | ₩30,864 | ₩29,424 | ₩29,474 | -2.26% | 7.8만 |
|---|
| 2026.07.16 | ₩29,233 | ₩29,688 | ₩28,899 | ₩29,606 | +1.28% | 9만 |
|---|
| 2026.07.15 | ₩29,353 | ₩29,661 | ₩29,059 | ₩29,174 | -0.61% | 10만 |
|---|
| 2026.07.14 | ₩29,688 | ₩30,196 | ₩29,500 | ₩29,539 | -0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩29,875 | ₩30,744 | ₩29,861 | ₩30,162 | +0.96% | 5.9만 |
|---|
| 2026.07.10 | ₩30,249 | ₩30,249 | ₩29,507 | ₩29,851 | -1.32% | 5만 |
|---|
| 2026.07.09 | ₩29,915 | ₩30,358 | ₩29,783 | ₩29,959 | +0.15% | 5.9만 |
|---|
| 2026.07.08 | ₩31,132 | ₩31,132 | ₩30,009 | ₩30,038 | -3.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,814 | ₩32,188 | ₩31,074 | ₩31,185 | -1.98% | 16만 |
|---|
| 2026.07.06 | ₩31,627 | ₩31,637 | ₩31,172 | ₩31,446 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩30,650 | ₩31,600 | ₩30,650 | ₩31,560 | +2.97% | 8.2만 |
|---|
| 2026.07.01 | ₩30,731 | ₩31,147 | ₩30,610 | ₩30,650 | -0.26% | 7.6만 |
|---|
| 2026.06.30 | ₩30,035 | ₩30,731 | ₩30,035 | ₩30,731 | +2.32% | 4.8만 |
|---|
| 2026.06.29 | ₩30,503 | ₩30,703 | ₩30,116 | ₩30,204 | -0.98% | 8.1만 |
|---|
| 2026.06.26 | ₩29,688 | ₩30,517 | ₩29,487 | ₩30,447 | +2.56% | 11.8만 |
|---|
| 2026.06.25 | ₩29,835 | ₩30,169 | ₩29,173 | ₩29,273 | -1.88% | 9.8만 |
|---|
| 2026.06.24 | ₩29,888 | ₩30,570 | ₩29,868 | ₩30,099 | +0.71% | 11.4만 |
|---|
| 2026.06.23 | ₩29,554 | ₩30,073 | ₩29,554 | ₩29,875 | +1.09% | 4.4만 |
|---|
| 2026.06.22 | ₩29,487 | ₩29,930 | ₩29,313 | ₩29,607 | +0.41% | 4.9만 |
|---|
| 2026.06.18 | ₩30,116 | ₩30,223 | ₩29,246 | ₩29,562 | -1.84% | 8.7만 |
|---|
| 2026.06.17 | ₩30,062 | ₩30,189 | ₩29,514 | ₩29,848 | -0.71% | 9.9만 |
|---|
| 2026.06.16 | ₩30,570 | ₩30,918 | ₩30,062 | ₩30,343 | -0.74% | 13.1만 |
|---|
| 2026.06.15 | ₩29,447 | ₩30,624 | ₩29,447 | ₩30,410 | +3.27% | 12.4만 |
|---|
| 2026.06.12 | ₩29,407 | ₩29,734 | ₩29,139 | ₩29,621 | +0.73% | 5.5만 |
|---|
| 2026.06.11 | ₩28,859 | ₩29,327 | ₩28,752 | ₩29,044 | +0.64% | 10.9만 |
|---|
| 2026.06.10 | ₩29,741 | ₩29,821 | ₩29,015 | ₩29,059 | -2.29% | 11.8만 |
|---|
| 2026.06.09 | ₩29,273 | ₩29,888 | ₩29,179 | ₩29,554 | +0.96% | 10.9만 |
|---|
| 2026.06.08 | ₩29,474 | ₩29,888 | ₩29,233 | ₩29,393 | -0.27% | 18.2만 |
|---|
| 2026.06.05 | ₩28,725 | ₩29,928 | ₩28,658 | ₩29,581 | +2.98% | 86.9만 |
|---|
| 2026.06.04 | ₩28,752 | ₩28,992 | ₩28,043 | ₩28,551 | -0.70% | 23만 |
|---|
| 2026.06.03 | ₩27,682 | ₩28,711 | ₩27,588 | ₩28,190 | +1.84% | 27.6만 |
|---|
| 2026.06.02 | ₩27,441 | ₩27,922 | ₩27,334 | ₩27,735 | +1.07% | 17.5만 |
|---|
| 2026.06.01 | ₩27,949 | ₩27,976 | ₩27,282 | ₩27,515 | -1.56% | 28.7만 |
|---|
| 2026.05.29 | ₩28,243 | ₩28,243 | ₩27,802 | ₩28,016 | -0.80% | 47.8만 |
|---|
| 2026.05.28 | ₩28,752 | ₩28,912 | ₩28,364 | ₩28,364 | -1.35% | 12.9만 |
|---|
| 2026.05.27 | ₩29,166 | ₩29,474 | ₩28,631 | ₩28,711 | -1.56% | 11.1만 |
|---|
| 2026.05.26 | ₩29,514 | ₩29,627 | ₩29,139 | ₩29,225 | -0.98% | 9.1만 |
|---|
| 2026.05.22 | ₩28,661 | ₩29,601 | ₩28,661 | ₩29,474 | +2.84% | 12.2만 |
|---|
| 2026.05.21 | ₩28,752 | ₩28,818 | ₩28,230 | ₩28,758 | +0.02% | 6.8만 |
|---|
| 2026.05.20 | ₩29,032 | ₩29,066 | ₩28,524 | ₩28,864 | -0.58% | 11.5만 |
|---|
| 2026.05.19 | ₩29,688 | ₩29,754 | ₩28,818 | ₩28,852 | -2.82% | 14.5만 |
|---|
| 2026.05.18 | ₩28,992 | ₩29,908 | ₩28,945 | ₩29,700 | +2.44% | 44만 |
|---|
| 2026.05.15 | ₩29,688 | ₩29,795 | ₩29,019 | ₩29,126 | -1.89% | 10.8만 |
|---|
| 2026.05.14 | ₩29,541 | ₩29,607 | ₩29,019 | ₩29,321 | -0.74% | 7.8만 |
|---|
| 2026.05.13 | ₩29,032 | ₩29,661 | ₩28,952 | ₩29,474 | +1.52% | 14.8만 |
|---|
| 2026.05.12 | ₩28,979 | ₩29,962 | ₩28,738 | ₩29,503 | +1.81% | 30.6만 |
|---|
| 2026.05.11 | ₩28,431 | ₩28,885 | ₩28,431 | ₩28,764 | +1.17% | 25.3만 |
|---|
| 2026.05.08 | ₩28,230 | ₩28,725 | ₩28,219 | ₩28,377 | +0.52% | 18.7만 |
|---|
| 2026.05.07 | ₩27,695 | ₩28,564 | ₩27,682 | ₩28,234 | +1.95% | 52.9만 |
|---|
| 2026.05.06 | ₩27,334 | ₩27,789 | ₩27,240 | ₩27,735 | +1.47% | 40.9만 |
|---|
| 2026.05.05 | ₩27,615 | ₩27,682 | ₩27,080 | ₩27,238 | -1.37% | 29.5만 |
|---|
| 2026.05.04 | ₩28,096 | ₩28,879 | ₩27,281 | ₩27,615 | -1.71% | 43.9만 |
|---|
| 2026.05.01 | ₩28,297 | ₩28,818 | ₩28,150 | ₩28,187 | -0.39% | 25.1만 |
|---|
| 2026.04.30 | ₩28,217 | ₩28,645 | ₩27,874 | ₩28,243 | +0.09% | 16.5만 |
|---|
| 2026.04.29 | ₩28,618 | ₩28,698 | ₩28,317 | ₩28,436 | -0.64% | 15.9만 |
|---|
| 2026.04.28 | ₩28,604 | ₩28,952 | ₩28,484 | ₩28,792 | +0.65% | 33.5만 |
|---|
| 2026.04.27 | ₩27,815 | ₩28,457 | ₩27,762 | ₩28,190 | +1.35% | 20.9만 |
|---|
| 2026.04.24 | ₩27,762 | ₩27,882 | ₩27,424 | ₩27,775 | +0.05% | 11.3만 |
|---|
| 2026.04.23 | ₩27,454 | ₩28,183 | ₩27,454 | ₩27,953 | +1.82% | 27만 |
|---|
| 2026.04.22 | ₩27,775 | ₩27,922 | ₩27,254 | ₩27,347 | -1.54% | 28.4만 |
|---|
| 2026.04.21 | ₩28,096 | ₩28,283 | ₩27,622 | ₩27,735 | -1.29% | 14만 |
|---|
| 2026.04.20 | ₩28,377 | ₩28,552 | ₩28,029 | ₩28,086 | -1.03% | 19.8만 |
|---|
| 2026.04.17 | ₩28,524 | ₩28,992 | ₩28,350 | ₩28,402 | -0.43% | 59만 |
|---|
| 2026.04.16 | ₩28,431 | ₩28,637 | ₩28,123 | ₩28,530 | +0.35% | 23.8만 |
|---|
| 2026.04.15 | ₩28,792 | ₩28,872 | ₩28,377 | ₩28,447 | -1.20% | 45.5만 |
|---|
| 2026.04.14 | ₩29,099 | ₩29,193 | ₩28,658 | ₩28,845 | -0.87% | 70.8만 |
|---|
| 2026.04.13 | ₩29,059 | ₩29,246 | ₩28,859 | ₩29,198 | +0.48% | 10.6만 |
|---|
| 2026.04.10 | ₩29,754 | ₩29,754 | ₩29,019 | ₩29,095 | -2.22% | 41.2만 |
|---|
| 2026.04.09 | ₩29,006 | ₩30,089 | ₩28,873 | ₩29,815 | +2.79% | 34.2만 |
|---|
| 2026.04.08 | ₩29,474 | ₩29,554 | ₩28,899 | ₩29,153 | -1.09% | 12.3만 |
|---|
| 2026.04.07 | ₩28,618 | ₩29,099 | ₩28,497 | ₩28,907 | +1.01% | 13.9만 |
|---|
| 2026.04.06 | ₩28,725 | ₩29,123 | ₩28,658 | ₩28,840 | +0.40% | 4만 |
|---|
| 2026.04.02 | ₩28,778 | ₩29,165 | ₩28,752 | ₩28,883 | +0.36% | 4.5만 |
|---|
| 2026.04.01 | ₩29,099 | ₩29,353 | ₩28,952 | ₩29,044 | -0.19% | 8.6만 |
|---|
| 2026.03.31 | ₩28,845 | ₩29,220 | ₩28,631 | ₩29,125 | +0.97% | 15.2만 |
|---|
| 2026.03.30 | ₩28,150 | ₩28,919 | ₩28,150 | ₩28,584 | +1.54% | 17.3만 |
|---|
| 2026.03.27 | ₩28,571 | ₩28,618 | ₩27,749 | ₩27,829 | -2.60% | 12.6만 |
|---|
| 2026.03.26 | ₩28,752 | ₩29,066 | ₩28,618 | ₩28,752 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩29,541 | ₩29,674 | ₩28,792 | ₩28,876 | -2.25% | 15.3만 |
|---|
| 2026.03.24 | ₩29,260 | ₩29,708 | ₩29,083 | ₩29,145 | -0.39% | 7.4만 |
|---|
| 2026.03.23 | ₩30,062 | ₩30,089 | ₩29,353 | ₩29,490 | -1.90% | 13.8만 |
|---|
| 2026.03.20 | ₩29,674 | ₩30,062 | ₩29,487 | ₩29,554 | -0.41% | 9.2만 |
|---|
| 2026.03.19 | ₩30,035 | ₩30,047 | ₩29,353 | ₩29,664 | -1.24% | 34.7만 |
|---|
| 2026.03.18 | ₩30,998 | ₩30,998 | ₩29,968 | ₩30,026 | -3.14% | 10.9만 |
|---|
| 2026.03.17 | ₩31,239 | ₩31,587 | ₩30,931 | ₩31,028 | -0.68% | 10.1만 |
|---|
| 2026.03.16 | ₩30,931 | ₩31,521 | ₩30,891 | ₩31,006 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩31,212 | ₩31,292 | ₩30,744 | ₩30,757 | -1.46% | 6.2만 |
|---|
| 2026.03.12 | ₩31,052 | ₩31,159 | ₩30,664 | ₩30,981 | -0.23% | 7.7만 |
|---|
| 2026.03.11 | ₩31,159 | ₩31,225 | ₩30,757 | ₩31,167 | +0.03% | 7.8만 |
|---|
| 2026.03.10 | ₩31,453 | ₩31,894 | ₩31,108 | ₩31,247 | -0.65% | 12.5만 |
|---|
| 2026.03.09 | ₩31,500 | ₩31,894 | ₩30,838 | ₩31,707 | +0.66% | 14.2만 |
|---|
| 2026.03.06 | ₩31,961 | ₩32,121 | ₩31,085 | ₩31,948 | -0.04% | 21만 |
|---|
| 2026.03.05 | ₩31,319 | ₩32,188 | ₩31,159 | ₩32,080 | +2.43% | 107.5만 |
|---|
| 2026.03.04 | ₩29,795 | ₩30,798 | ₩29,661 | ₩30,557 | +2.56% | 31.4만 |
|---|
| 2026.03.03 | ₩29,701 | ₩30,075 | ₩28,859 | ₩29,795 | +0.32% | 79.2만 |
|---|
| 2026.03.02 | ₩31,480 | ₩31,631 | ₩29,447 | ₩29,855 | -5.16% | 106.9만 |
|---|
| 2026.02.27 | ₩32,563 | ₩33,084 | ₩32,509 | ₩32,888 | +1.00% | 18.2만 |
|---|
| 2026.02.26 | ₩31,613 | ₩32,750 | ₩31,453 | ₩32,590 | +3.09% | 21.7만 |
|---|
| 2026.02.25 | ₩31,760 | ₩31,934 | ₩31,172 | ₩31,560 | -0.63% | 10.7만 |
|---|
| 2026.02.24 | ₩31,413 | ₩31,627 | ₩30,838 | ₩31,615 | +0.64% | 11.2만 |
|---|
| 2026.02.23 | ₩31,974 | ₩32,763 | ₩31,557 | ₩31,573 | -1.25% | 10.9만 |
|---|
| 2026.02.20 | ₩31,760 | ₩32,095 | ₩31,319 | ₩32,039 | +0.88% | 11.6만 |
|---|
| 2026.02.19 | ₩32,081 | ₩32,376 | ₩31,818 | ₩31,948 | -0.42% | 6.4만 |
|---|
| 2026.02.18 | ₩32,991 | ₩32,991 | ₩32,068 | ₩32,215 | -2.35% | 7.6만 |
|---|
| 2026.02.17 | ₩32,269 | ₩33,144 | ₩32,269 | ₩32,803 | +1.66% | 13.1만 |
|---|
| 2026.02.13 | ₩32,523 | ₩32,663 | ₩31,814 | ₩32,055 | -1.44% | 10.7만 |
|---|
| 2026.02.12 | ₩32,603 | ₩33,399 | ₩32,389 | ₩32,389 | -0.66% | 20.7만 |
|---|
| 2026.02.11 | ₩32,335 | ₩32,790 | ₩32,095 | ₩32,416 | +0.25% | 11.8만 |
|---|
| 2026.02.10 | ₩32,028 | ₩32,603 | ₩32,028 | ₩32,429 | +1.25% | 6.7만 |
|---|
| 2026.02.09 | ₩33,459 | ₩33,472 | ₩32,108 | ₩32,175 | -3.84% | 22만 |
|---|
| 2026.02.06 | ₩32,937 | ₩33,686 | ₩32,846 | ₩33,472 | +1.62% | 23.4만 |
|---|
| 2026.02.05 | ₩33,338 | ₩33,338 | ₩32,222 | ₩32,964 | -1.12% | 31.6만 |
|---|
| 2026.02.04 | ₩31,948 | ₩34,034 | ₩31,948 | ₩32,991 | +3.26% | 240.6만 |
|---|
| 2026.02.03 | ₩30,490 | ₩31,988 | ₩30,356 | ₩31,694 | +3.95% | 41.5만 |
|---|
| 2026.02.02 | ₩30,236 | ₩31,012 | ₩29,888 | ₩30,891 | +2.17% | 19.1만 |
|---|
| 2026.01.30 | ₩29,594 | ₩30,236 | ₩29,554 | ₩30,129 | +1.81% | 22.3만 |
|---|
| 2026.01.29 | ₩29,286 | ₩29,693 | ₩29,233 | ₩29,554 | +0.91% | 23.3만 |
|---|
| 2026.01.28 | ₩29,260 | ₩29,661 | ₩29,072 | ₩29,233 | -0.09% | 29.5만 |
|---|
| 2026.01.27 | ₩30,477 | ₩30,527 | ₩29,420 | ₩29,434 | -3.42% | 57.2만 |
|---|
| 2026.01.26 | ₩29,915 | ₩30,704 | ₩29,888 | ₩30,530 | +2.06% | 15.7만 |
|---|
| 2026.01.23 | ₩30,423 | ₩30,507 | ₩29,928 | ₩30,035 | -1.27% | 23.9만 |
|---|
| 2026.01.22 | ₩30,517 | ₩30,824 | ₩30,370 | ₩30,664 | +0.48% | 13.4만 |
|---|
| 2026.01.21 | ₩30,731 | ₩31,140 | ₩30,343 | ₩30,597 | -0.44% | 19.6만 |
|---|
| 2026.01.20 | ₩31,627 | ₩31,627 | ₩30,477 | ₩30,784 | -2.66% | 18.8만 |
|---|
| 2026.01.16 | ₩31,720 | ₩32,081 | ₩31,613 | ₩31,827 | +0.34% | 10.5만 |
|---|
| 2026.01.15 | ₩31,867 | ₩32,175 | ₩31,560 | ₩31,801 | -0.21% | 15.6만 |
|---|
| 2026.01.14 | ₩32,095 | ₩32,442 | ₩31,747 | ₩32,089 | -0.02% | 12.3만 |
|---|
| 2026.01.13 | ₩32,496 | ₩32,549 | ₩31,934 | ₩32,175 | -0.99% | 33.7만 |
|---|
| 2026.01.12 | ₩32,590 | ₩32,785 | ₩32,148 | ₩32,603 | +0.04% | 38만 |
|---|
| 2026.01.09 | ₩32,630 | ₩32,790 | ₩32,335 | ₩32,670 | +0.12% | 13.5만 |
|---|
| 2026.01.08 | ₩32,162 | ₩33,312 | ₩32,158 | ₩32,797 | +1.98% | 19.5만 |
|---|
| 2026.01.07 | ₩32,563 | ₩32,683 | ₩31,961 | ₩32,295 | -0.82% | 15.9만 |
|---|
| 2026.01.06 | ₩32,362 | ₩32,910 | ₩32,349 | ₩32,737 | +1.16% | 11.7만 |
|---|
| 2026.01.05 | ₩32,162 | ₩33,285 | ₩32,120 | ₩32,630 | +1.46% | 11.7만 |
|---|
| 2026.01.02 | ₩33,178 | ₩33,178 | ₩31,948 | ₩32,405 | -2.33% | 19.1만 |
|---|
| 2025.12.31 | ₩33,372 | ₩33,673 | ₩33,111 | ₩33,242 | -0.39% | 12.1만 |
|---|
| 2025.12.30 | ₩32,964 | ₩33,566 | ₩32,964 | ₩33,392 | +1.30% | 11.2만 |
|---|
| 2025.12.29 | ₩32,723 | ₩33,138 | ₩32,563 | ₩33,031 | +0.94% | 8.6만 |
|---|
| 2025.12.26 | ₩33,031 | ₩33,122 | ₩32,536 | ₩32,770 | -0.79% | 7.6만 |
|---|
| 2025.12.24 | ₩33,044 | ₩33,138 | ₩32,872 | ₩33,044 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩32,991 | ₩33,298 | ₩32,763 | ₩33,071 | +0.24% | 14.8만 |
|---|
| 2025.12.22 | ₩32,870 | ₩33,310 | ₩32,699 | ₩33,258 | +1.18% | 18.6만 |
|---|
| 2025.12.19 | ₩33,726 | ₩33,726 | ₩32,630 | ₩32,860 | -2.57% | 52.8만 |
|---|
| 2025.12.18 | ₩33,633 | ₩34,020 | ₩33,472 | ₩33,820 | +0.56% | 19.8만 |
|---|
| 2025.12.17 | ₩33,298 | ₩34,014 | ₩33,272 | ₩33,887 | +1.77% | 43.7만 |
|---|
| 2025.12.16 | ₩34,234 | ₩34,369 | ₩33,258 | ₩33,285 | -2.77% | 112.1만 |
|---|
| 2025.12.15 | ₩33,312 | ₩34,208 | ₩33,312 | ₩34,168 | +2.57% | 32.3만 |
|---|
| 2025.12.12 | ₩33,071 | ₩33,325 | ₩32,658 | ₩33,281 | +0.63% | 31.3만 |
|---|
| 2025.12.11 | ₩32,483 | ₩33,124 | ₩32,469 | ₩32,801 | +0.98% | 14.4만 |
|---|
| 2025.12.10 | ₩32,309 | ₩32,882 | ₩31,988 | ₩32,154 | -0.48% | 48.6만 |
|---|
| 2025.12.09 | ₩33,058 | ₩33,298 | ₩32,242 | ₩32,269 | -2.39% | 21.5만 |
|---|
| 2025.12.08 | ₩33,673 | ₩33,766 | ₩32,228 | ₩33,058 | -1.83% | 71.8만 |
|---|
| 2025.12.05 | ₩33,913 | ₩34,221 | ₩33,566 | ₩34,061 | +0.43% | 14만 |
|---|
| 2025.12.04 | ₩34,074 | ₩34,295 | ₩33,579 | ₩33,905 | -0.49% | 40.4만 |
|---|
| 2025.12.03 | ₩34,408 | ₩34,729 | ₩34,020 | ₩34,087 | -0.93% | 10.9만 |
|---|
| 2025.12.02 | ₩34,395 | ₩34,542 | ₩33,936 | ₩34,422 | +0.08% | 10.6만 |
|---|
| 2025.12.01 | ₩35,291 | ₩35,438 | ₩34,622 | ₩34,626 | -1.88% | 9.2만 |
|---|
| 2025.11.28 | ₩35,037 | ₩35,759 | ₩35,037 | ₩35,344 | +0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩34,903 | ₩35,224 | ₩34,595 | ₩35,010 | +0.31% | 16.2만 |
|---|
| 2025.11.25 | ₩34,636 | ₩35,251 | ₩34,502 | ₩34,676 | +0.12% | 36.5만 |
|---|
| 2025.11.24 | ₩33,753 | ₩34,769 | ₩33,165 | ₩34,555 | +2.38% | 36.2만 |
|---|
| 2025.11.21 | ₩33,860 | ₩34,602 | ₩33,860 | ₩34,101 | +0.71% | 16.4만 |
|---|
| 2025.11.20 | ₩33,726 | ₩34,447 | ₩33,726 | ₩33,820 | +0.28% | 21.2만 |
|---|
| 2025.11.19 | ₩34,181 | ₩34,189 | ₩33,016 | ₩33,793 | -1.13% | 31.8만 |
|---|
| 2025.11.18 | ₩33,994 | ₩34,462 | ₩33,686 | ₩34,205 | +0.62% | 12.7만 |
|---|
| 2025.11.17 | ₩35,037 | ₩35,130 | ₩33,994 | ₩34,047 | -2.82% | 29.4만 |
|---|
| 2025.11.14 | ₩35,705 | ₩35,839 | ₩34,475 | ₩34,836 | -2.43% | 49.5만 |
|---|
| 2025.11.13 | ₩34,301 | ₩35,585 | ₩34,301 | ₩35,425 | +3.27% | 157.5만 |
|---|
| 2025.11.12 | ₩33,231 | ₩34,276 | ₩33,231 | ₩34,034 | +2.41% | 24.4만 |
|---|
| 2025.11.11 | ₩33,445 | ₩33,579 | ₩32,977 | ₩33,352 | -0.28% | 17.8만 |
|---|
| 2025.11.10 | ₩33,405 | ₩33,864 | ₩33,138 | ₩33,285 | -0.36% | 26.8만 |
|---|
| 2025.11.07 | ₩33,058 | ₩33,726 | ₩32,924 | ₩33,566 | +1.54% | 39.1만 |
|---|
| 2025.11.06 | ₩32,282 | ₩32,961 | ₩32,148 | ₩32,857 | +1.78% | 25.1만 |
|---|
| 2025.11.05 | ₩32,255 | ₩32,964 | ₩32,175 | ₩32,322 | +0.21% | 25.3만 |
|---|
| 2025.11.04 | ₩30,517 | ₩32,282 | ₩30,517 | ₩32,109 | +5.22% | 67.2만 |
|---|
| 2025.11.03 | ₩31,145 | ₩31,145 | ₩30,303 | ₩30,584 | -1.80% | 26만 |
|---|
| 2025.10.31 | ₩30,744 | ₩31,012 | ₩30,558 | ₩30,891 | +0.48% | 21.4만 |
|---|
| 2025.10.30 | ₩30,570 | ₩31,319 | ₩30,517 | ₩30,998 | +1.40% | 30.7만 |
|---|
| 2025.10.29 | ₩30,931 | ₩30,985 | ₩30,396 | ₩30,691 | -0.78% | 76.9만 |
|---|
| 2025.10.28 | ₩31,961 | ₩31,974 | ₩31,386 | ₩31,413 | -1.72% | 48.6만 |
|---|
| 2025.10.27 | ₩32,683 | ₩32,844 | ₩31,838 | ₩32,322 | -1.10% | 59.5만 |
|---|
| 2025.10.24 | ₩32,763 | ₩32,963 | ₩32,509 | ₩32,853 | +0.27% | 25.8만 |
|---|
| 2025.10.23 | ₩32,763 | ₩32,857 | ₩32,349 | ₩32,590 | -0.53% | 9.6만 |
|---|
| 2025.10.22 | ₩32,830 | ₩32,957 | ₩32,429 | ₩32,817 | -0.04% | 11.5만 |
|---|
| 2025.10.21 | ₩33,231 | ₩33,365 | ₩32,830 | ₩32,830 | -1.21% | 14.9만 |
|---|
| 2025.10.20 | ₩32,964 | ₩33,191 | ₩32,656 | ₩33,124 | +0.49% | 17.3만 |
|---|
| 2025.10.17 | ₩32,656 | ₩33,098 | ₩32,549 | ₩32,924 | +0.82% | 17.9만 |
|---|
| 2025.10.16 | ₩33,432 | ₩33,432 | ₩32,128 | ₩32,466 | -2.89% | 26.1만 |
|---|
| 2025.10.15 | ₩33,285 | ₩33,544 | ₩32,723 | ₩33,499 | +0.64% | 15.1만 |
|---|
| 2025.10.14 | ₩32,723 | ₩33,606 | ₩32,723 | ₩33,459 | +2.25% | 18.8만 |
|---|
| 2025.10.13 | ₩32,616 | ₩33,231 | ₩32,416 | ₩32,977 | +1.11% | 26.1만 |
|---|
| 2025.10.10 | ₩33,619 | ₩33,766 | ₩32,563 | ₩32,563 | -3.14% | 79.3만 |
|---|