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 | ₩30,795 | ₩31,516 | ₩30,795 | ₩31,420 | +2.03% | 9.5만 |
| 2026.10.08 | ₩30,488 | ₩31,154 | ₩30,268 | ₩30,889 | +1.31% | 7만 |
| 2026.10.07 | ₩30,235 | ₩30,360 | ₩30,148 | ₩30,320 | +0.28% | 5.6만 |
| 2026.10.06 | ₩30,221 | ₩30,608 | ₩30,155 | ₩30,320 | +0.33% | 6.5만 |
| 2026.10.05 | ₩29,861 | ₩30,300 | ₩29,774 | ₩30,176 | +1.05% | 2.9만 |
| 2026.10.02 | ₩29,808 | ₩30,048 | ₩29,608 | ₩29,979 | +0.57% | 6만 |
| 2026.10.01 | ₩29,354 | ₩29,794 | ₩29,181 | ₩29,757 | +1.37% | 10.3만 |
| 2026.09.30 | ₩29,768 | ₩29,888 | ₩29,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,473 |
| -0.99% |
| 17만 |
| 2026.09.29 | ₩29,928 | ₩30,115 | ₩29,689 | ₩29,957 | +0.10% | 6만 |
|---|
| 2026.09.28 | ₩30,221 | ₩30,528 | ₩30,004 | ₩30,048 | -0.57% | 2.3만 |
|---|
| 2026.09.25 | ₩30,382 | ₩30,382 | ₩29,981 | ₩30,332 | -0.16% | 8.9만 |
|---|
| 2026.09.24 | ₩30,955 | ₩30,955 | ₩30,288 | ₩30,331 | -2.02% | 3만 |
|---|
| 2026.09.23 | ₩30,355 | ₩31,049 | ₩30,355 | ₩30,635 | +0.92% | 13.3만 |
|---|
| 2026.09.22 | ₩30,195 | ₩30,368 | ₩29,888 | ₩30,152 | -0.14% | 10.5만 |
|---|
| 2026.09.21 | ₩30,755 | ₩31,075 | ₩30,141 | ₩30,209 | -1.77% | 14.6만 |
|---|
| 2026.09.18 | ₩30,902 | ₩31,342 | ₩30,675 | ₩31,054 | +0.49% | 9만 |
|---|
| 2026.09.17 | ₩32,236 | ₩32,330 | ₩30,982 | ₩30,995 | -3.85% | 20.6만 |
|---|
| 2026.09.16 | ₩31,849 | ₩32,797 | ₩31,849 | ₩32,364 | +1.62% | 7.5만 |
|---|
| 2026.09.15 | ₩31,723 | ₩31,983 | ₩31,650 | ₩31,929 | +0.65% | 3.4만 |
|---|
| 2026.09.14 | ₩31,489 | ₩31,916 | ₩31,436 | ₩31,800 | +0.99% | 7.6만 |
|---|
| 2026.09.11 | ₩30,902 | ₩31,209 | ₩30,768 | ₩31,191 | +0.94% | 4.2만 |
|---|
| 2026.09.10 | ₩30,875 | ₩31,222 | ₩30,555 | ₩30,875 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩30,435 | ₩31,099 | ₩30,155 | ₩30,826 | +1.28% | 4.1만 |
|---|
| 2026.09.08 | ₩30,301 | ₩30,875 | ₩30,061 | ₩30,663 | +1.19% | 5.6만 |
|---|
| 2026.09.04 | ₩30,688 | ₩30,875 | ₩30,448 | ₩30,635 | -0.17% | 5.5만 |
|---|
| 2026.09.03 | ₩30,742 | ₩31,089 | ₩30,662 | ₩31,015 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩30,502 | ₩31,115 | ₩30,502 | ₩30,684 | +0.60% | 3.3만 |
|---|
| 2026.09.01 | ₩30,755 | ₩30,768 | ₩30,288 | ₩30,395 | -1.17% | 3.3만 |
|---|
| 2026.08.31 | ₩30,568 | ₩30,648 | ₩30,355 | ₩30,603 | +0.11% | 6.1만 |
|---|
| 2026.08.28 | ₩30,622 | ₩30,839 | ₩30,522 | ₩30,744 | +0.40% | 5.5만 |
|---|
| 2026.08.27 | ₩30,355 | ₩30,715 | ₩30,088 | ₩30,548 | +0.64% | 13.2만 |
|---|
| 2026.08.26 | ₩30,809 | ₩30,889 | ₩30,588 | ₩30,694 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩30,622 | ₩30,662 | ₩30,275 | ₩30,595 | -0.09% | 6.3만 |
|---|
| 2026.08.24 | ₩29,835 | ₩30,648 | ₩29,821 | ₩30,630 | +2.67% | 18만 |
|---|
| 2026.08.21 | ₩29,768 | ₩30,168 | ₩29,634 | ₩29,662 | -0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩30,021 | ₩30,195 | ₩29,754 | ₩29,785 | -0.79% | 9.2만 |
|---|
| 2026.08.19 | ₩30,675 | ₩30,995 | ₩30,115 | ₩30,149 | -1.71% | 9.1만 |
|---|
| 2026.08.18 | ₩30,342 | ₩30,691 | ₩30,175 | ₩30,608 | +0.88% | 10.3만 |
|---|
| 2026.08.17 | ₩30,688 | ₩30,688 | ₩29,981 | ₩30,000 | -2.24% | 14.8만 |
|---|
| 2026.08.14 | ₩31,155 | ₩31,296 | ₩30,682 | ₩30,699 | -1.46% | 8.2만 |
|---|
| 2026.08.13 | ₩31,529 | ₩31,702 | ₩30,955 | ₩31,209 | -1.02% | 9.2만 |
|---|
| 2026.08.12 | ₩31,983 | ₩31,983 | ₩31,195 | ₩31,436 | -1.71% | 21.6만 |
|---|
| 2026.08.11 | ₩33,971 | ₩33,971 | ₩32,203 | ₩32,260 | -5.04% | 22.3만 |
|---|
| 2026.08.10 | ₩33,397 | ₩34,945 | ₩33,103 | ₩33,829 | +1.29% | 29.5만 |
|---|
| 2026.08.07 | ₩33,224 | ₩33,224 | ₩32,483 | ₩32,863 | -1.08% | 15.4만 |
|---|
| 2026.08.06 | ₩33,144 | ₩33,437 | ₩32,478 | ₩33,368 | +0.68% | 28.2만 |
|---|
| 2026.08.05 | ₩32,556 | ₩32,690 | ₩31,823 | ₩32,620 | +0.20% | 5만 |
|---|
| 2026.08.04 | ₩31,649 | ₩32,504 | ₩31,449 | ₩32,410 | +2.40% | 8.5만 |
|---|
| 2026.08.03 | ₩32,049 | ₩32,890 | ₩31,662 | ₩31,901 | -0.46% | 25.9만 |
|---|
| 2026.07.31 | ₩31,345 | ₩31,916 | ₩31,282 | ₩31,808 | +1.48% | 7.3만 |
|---|
| 2026.07.30 | ₩30,982 | ₩31,542 | ₩30,528 | ₩31,497 | +1.66% | 7.9만 |
|---|
| 2026.07.29 | ₩31,676 | ₩31,943 | ₩31,244 | ₩31,528 | -0.47% | 8.5만 |
|---|
| 2026.07.28 | ₩30,462 | ₩31,981 | ₩30,422 | ₩31,916 | +4.77% | 13.2만 |
|---|
| 2026.07.27 | ₩30,061 | ₩30,061 | ₩29,701 | ₩30,011 | -0.17% | 4.1만 |
|---|
| 2026.07.24 | ₩29,181 | ₩30,055 | ₩29,181 | ₩29,772 | +2.03% | 5.6만 |
|---|
| 2026.07.23 | ₩29,101 | ₩29,314 | ₩28,820 | ₩29,282 | +0.62% | 5.7만 |
|---|
| 2026.07.22 | ₩29,488 | ₩29,494 | ₩29,007 | ₩29,149 | -1.15% | 3.5만 |
|---|
| 2026.07.21 | ₩29,354 | ₩29,354 | ₩28,954 | ₩29,187 | -0.57% | 2.3만 |
|---|
| 2026.07.20 | ₩29,101 | ₩29,474 | ₩29,101 | ₩29,424 | +1.11% | 1.3만 |
|---|
| 2026.07.17 | ₩30,088 | ₩30,795 | ₩29,358 | ₩29,408 | -2.26% | 7.8만 |
|---|
| 2026.07.16 | ₩29,167 | ₩29,621 | ₩28,834 | ₩29,540 | +1.28% | 9만 |
|---|
| 2026.07.15 | ₩29,287 | ₩29,594 | ₩28,994 | ₩29,109 | -0.61% | 10만 |
|---|
| 2026.07.14 | ₩29,621 | ₩30,128 | ₩29,434 | ₩29,473 | -0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩29,808 | ₩30,675 | ₩29,794 | ₩30,095 | +0.96% | 5.9만 |
|---|
| 2026.07.10 | ₩30,181 | ₩30,181 | ₩29,441 | ₩29,784 | -1.32% | 5만 |
|---|
| 2026.07.09 | ₩29,848 | ₩30,289 | ₩29,716 | ₩29,892 | +0.15% | 5.9만 |
|---|
| 2026.07.08 | ₩31,062 | ₩31,062 | ₩29,941 | ₩29,971 | -3.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,743 | ₩32,116 | ₩31,005 | ₩31,115 | -1.98% | 16만 |
|---|
| 2026.07.06 | ₩31,556 | ₩31,566 | ₩31,102 | ₩31,376 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩30,582 | ₩31,529 | ₩30,582 | ₩31,489 | +2.97% | 8.2만 |
|---|
| 2026.07.01 | ₩30,662 | ₩31,077 | ₩30,542 | ₩30,582 | -0.26% | 7.6만 |
|---|
| 2026.06.30 | ₩29,968 | ₩30,662 | ₩29,968 | ₩30,662 | +2.32% | 4.8만 |
|---|
| 2026.06.29 | ₩30,435 | ₩30,634 | ₩30,048 | ₩30,136 | -0.98% | 8.1만 |
|---|
| 2026.06.26 | ₩29,621 | ₩30,448 | ₩29,421 | ₩30,379 | +2.56% | 11.8만 |
|---|
| 2026.06.25 | ₩29,768 | ₩30,101 | ₩29,107 | ₩29,207 | -1.88% | 9.8만 |
|---|
| 2026.06.24 | ₩29,821 | ₩30,502 | ₩29,801 | ₩30,032 | +0.71% | 11.4만 |
|---|
| 2026.06.23 | ₩29,488 | ₩30,005 | ₩29,488 | ₩29,808 | +1.09% | 4.4만 |
|---|
| 2026.06.22 | ₩29,421 | ₩29,863 | ₩29,247 | ₩29,541 | +0.41% | 4.9만 |
|---|
| 2026.06.18 | ₩30,048 | ₩30,155 | ₩29,181 | ₩29,496 | -1.84% | 8.7만 |
|---|
| 2026.06.17 | ₩29,995 | ₩30,121 | ₩29,448 | ₩29,781 | -0.71% | 9.9만 |
|---|
| 2026.06.16 | ₩30,502 | ₩30,849 | ₩29,995 | ₩30,275 | -0.74% | 13.1만 |
|---|
| 2026.06.15 | ₩29,381 | ₩30,555 | ₩29,381 | ₩30,342 | +3.27% | 12.4만 |
|---|
| 2026.06.12 | ₩29,341 | ₩29,668 | ₩29,074 | ₩29,554 | +0.73% | 5.5만 |
|---|
| 2026.06.11 | ₩28,794 | ₩29,261 | ₩28,687 | ₩28,979 | +0.64% | 10.9만 |
|---|
| 2026.06.10 | ₩29,674 | ₩29,754 | ₩28,950 | ₩28,994 | -2.29% | 11.8만 |
|---|
| 2026.06.09 | ₩29,207 | ₩29,821 | ₩29,114 | ₩29,488 | +0.96% | 10.9만 |
|---|
| 2026.06.08 | ₩29,408 | ₩29,821 | ₩29,167 | ₩29,327 | -0.27% | 18.2만 |
|---|
| 2026.06.05 | ₩28,660 | ₩29,861 | ₩28,594 | ₩29,514 | +2.98% | 86.9만 |
|---|
| 2026.06.04 | ₩28,687 | ₩28,927 | ₩27,980 | ₩28,487 | -0.70% | 23만 |
|---|
| 2026.06.03 | ₩27,620 | ₩28,647 | ₩27,526 | ₩28,127 | +1.84% | 27.6만 |
|---|
| 2026.06.02 | ₩27,379 | ₩27,860 | ₩27,273 | ₩27,673 | +1.07% | 17.5만 |
|---|
| 2026.06.01 | ₩27,886 | ₩27,913 | ₩27,221 | ₩27,453 | -1.56% | 28.7만 |
|---|
| 2026.05.29 | ₩28,180 | ₩28,180 | ₩27,740 | ₩27,953 | -0.80% | 47.8만 |
|---|
| 2026.05.28 | ₩28,687 | ₩28,847 | ₩28,300 | ₩28,300 | -1.35% | 12.9만 |
|---|
| 2026.05.27 | ₩29,101 | ₩29,408 | ₩28,567 | ₩28,647 | -1.56% | 11.1만 |
|---|
| 2026.05.26 | ₩29,448 | ₩29,561 | ₩29,074 | ₩29,159 | -0.98% | 9.1만 |
|---|
| 2026.05.22 | ₩28,596 | ₩29,534 | ₩28,596 | ₩29,408 | +2.84% | 12.2만 |
|---|
| 2026.05.21 | ₩28,687 | ₩28,754 | ₩28,167 | ₩28,694 | +0.02% | 6.8만 |
|---|
| 2026.05.20 | ₩28,967 | ₩29,001 | ₩28,460 | ₩28,799 | -0.58% | 11.5만 |
|---|
| 2026.05.19 | ₩29,621 | ₩29,688 | ₩28,754 | ₩28,787 | -2.82% | 14.5만 |
|---|
| 2026.05.18 | ₩28,927 | ₩29,841 | ₩28,880 | ₩29,633 | +2.44% | 44만 |
|---|
| 2026.05.15 | ₩29,621 | ₩29,728 | ₩28,954 | ₩29,061 | -1.89% | 10.8만 |
|---|
| 2026.05.14 | ₩29,474 | ₩29,541 | ₩28,954 | ₩29,255 | -0.74% | 7.8만 |
|---|
| 2026.05.13 | ₩28,967 | ₩29,594 | ₩28,887 | ₩29,408 | +1.52% | 14.8만 |
|---|
| 2026.05.12 | ₩28,914 | ₩29,895 | ₩28,674 | ₩29,437 | +1.81% | 30.6만 |
|---|
| 2026.05.11 | ₩28,367 | ₩28,820 | ₩28,367 | ₩28,699 | +1.17% | 25.3만 |
|---|
| 2026.05.08 | ₩28,167 | ₩28,660 | ₩28,156 | ₩28,313 | +0.52% | 18.7만 |
|---|
| 2026.05.07 | ₩27,633 | ₩28,500 | ₩27,620 | ₩28,171 | +1.95% | 52.9만 |
|---|
| 2026.05.06 | ₩27,273 | ₩27,726 | ₩27,179 | ₩27,673 | +1.47% | 40.9만 |
|---|
| 2026.05.05 | ₩27,553 | ₩27,620 | ₩27,019 | ₩27,177 | -1.37% | 29.5만 |
|---|
| 2026.05.04 | ₩28,033 | ₩28,814 | ₩27,219 | ₩27,553 | -1.71% | 43.9만 |
|---|
| 2026.05.01 | ₩28,233 | ₩28,754 | ₩28,087 | ₩28,124 | -0.39% | 25.1만 |
|---|
| 2026.04.30 | ₩28,153 | ₩28,580 | ₩27,812 | ₩28,180 | +0.09% | 16.5만 |
|---|
| 2026.04.29 | ₩28,554 | ₩28,634 | ₩28,253 | ₩28,372 | -0.64% | 15.9만 |
|---|
| 2026.04.28 | ₩28,540 | ₩28,887 | ₩28,420 | ₩28,727 | +0.65% | 33.5만 |
|---|
| 2026.04.27 | ₩27,753 | ₩28,393 | ₩27,700 | ₩28,127 | +1.35% | 20.9만 |
|---|
| 2026.04.24 | ₩27,700 | ₩27,820 | ₩27,362 | ₩27,713 | +0.05% | 11.3만 |
|---|
| 2026.04.23 | ₩27,393 | ₩28,120 | ₩27,393 | ₩27,890 | +1.82% | 27만 |
|---|
| 2026.04.22 | ₩27,713 | ₩27,860 | ₩27,193 | ₩27,286 | -1.54% | 28.4만 |
|---|
| 2026.04.21 | ₩28,033 | ₩28,220 | ₩27,560 | ₩27,673 | -1.29% | 14만 |
|---|
| 2026.04.20 | ₩28,313 | ₩28,488 | ₩27,967 | ₩28,023 | -1.03% | 19.8만 |
|---|
| 2026.04.17 | ₩28,460 | ₩28,927 | ₩28,287 | ₩28,339 | -0.43% | 59만 |
|---|
| 2026.04.16 | ₩28,367 | ₩28,572 | ₩28,060 | ₩28,466 | +0.35% | 23.8만 |
|---|
| 2026.04.15 | ₩28,727 | ₩28,807 | ₩28,313 | ₩28,383 | -1.20% | 45.5만 |
|---|
| 2026.04.14 | ₩29,034 | ₩29,127 | ₩28,594 | ₩28,780 | -0.87% | 70.8만 |
|---|
| 2026.04.13 | ₩28,994 | ₩29,181 | ₩28,794 | ₩29,133 | +0.48% | 10.6만 |
|---|
| 2026.04.10 | ₩29,688 | ₩29,688 | ₩28,954 | ₩29,030 | -2.22% | 41.2만 |
|---|
| 2026.04.09 | ₩28,941 | ₩30,021 | ₩28,808 | ₩29,748 | +2.79% | 34.2만 |
|---|
| 2026.04.08 | ₩29,408 | ₩29,488 | ₩28,834 | ₩29,087 | -1.09% | 12.3만 |
|---|
| 2026.04.07 | ₩28,554 | ₩29,034 | ₩28,434 | ₩28,842 | +1.01% | 13.9만 |
|---|
| 2026.04.06 | ₩28,660 | ₩29,058 | ₩28,594 | ₩28,775 | +0.40% | 4만 |
|---|
| 2026.04.02 | ₩28,714 | ₩29,099 | ₩28,687 | ₩28,818 | +0.36% | 4.5만 |
|---|
| 2026.04.01 | ₩29,034 | ₩29,287 | ₩28,887 | ₩28,979 | -0.19% | 8.6만 |
|---|
| 2026.03.31 | ₩28,780 | ₩29,154 | ₩28,567 | ₩29,059 | +0.97% | 15.2만 |
|---|
| 2026.03.30 | ₩28,087 | ₩28,854 | ₩28,087 | ₩28,520 | +1.54% | 17.3만 |
|---|
| 2026.03.27 | ₩28,507 | ₩28,554 | ₩27,686 | ₩27,766 | -2.60% | 12.6만 |
|---|
| 2026.03.26 | ₩28,687 | ₩29,001 | ₩28,554 | ₩28,687 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩29,474 | ₩29,608 | ₩28,727 | ₩28,811 | -2.25% | 15.3만 |
|---|
| 2026.03.24 | ₩29,194 | ₩29,641 | ₩29,018 | ₩29,079 | -0.39% | 7.4만 |
|---|
| 2026.03.23 | ₩29,995 | ₩30,021 | ₩29,287 | ₩29,424 | -1.90% | 13.8만 |
|---|
| 2026.03.20 | ₩29,608 | ₩29,995 | ₩29,421 | ₩29,488 | -0.41% | 9.2만 |
|---|
| 2026.03.19 | ₩29,968 | ₩29,980 | ₩29,287 | ₩29,597 | -1.24% | 34.7만 |
|---|
| 2026.03.18 | ₩30,929 | ₩30,929 | ₩29,901 | ₩29,959 | -3.14% | 10.9만 |
|---|
| 2026.03.17 | ₩31,169 | ₩31,516 | ₩30,862 | ₩30,958 | -0.68% | 10.1만 |
|---|
| 2026.03.16 | ₩30,862 | ₩31,450 | ₩30,822 | ₩30,937 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩31,142 | ₩31,222 | ₩30,675 | ₩30,688 | -1.46% | 6.2만 |
|---|
| 2026.03.12 | ₩30,982 | ₩31,089 | ₩30,595 | ₩30,911 | -0.23% | 7.7만 |
|---|
| 2026.03.11 | ₩31,089 | ₩31,155 | ₩30,688 | ₩31,097 | +0.03% | 7.8만 |
|---|
| 2026.03.10 | ₩31,382 | ₩31,823 | ₩31,038 | ₩31,177 | -0.65% | 12.5만 |
|---|
| 2026.03.09 | ₩31,429 | ₩31,823 | ₩30,768 | ₩31,636 | +0.66% | 14.2만 |
|---|
| 2026.03.06 | ₩31,889 | ₩32,049 | ₩31,015 | ₩31,876 | -0.04% | 21만 |
|---|
| 2026.03.05 | ₩31,249 | ₩32,116 | ₩31,089 | ₩32,008 | +2.43% | 107.5만 |
|---|
| 2026.03.04 | ₩29,728 | ₩30,728 | ₩29,594 | ₩30,488 | +2.56% | 31.4만 |
|---|
| 2026.03.03 | ₩29,634 | ₩30,008 | ₩28,794 | ₩29,728 | +0.32% | 79.2만 |
|---|
| 2026.03.02 | ₩31,409 | ₩31,560 | ₩29,381 | ₩29,788 | -5.16% | 106.9만 |
|---|
| 2026.02.27 | ₩32,490 | ₩33,010 | ₩32,436 | ₩32,814 | +1.00% | 18.2만 |
|---|
| 2026.02.26 | ₩31,542 | ₩32,677 | ₩31,382 | ₩32,516 | +3.09% | 21.7만 |
|---|
| 2026.02.25 | ₩31,689 | ₩31,863 | ₩31,102 | ₩31,489 | -0.63% | 10.7만 |
|---|
| 2026.02.24 | ₩31,342 | ₩31,556 | ₩30,768 | ₩31,544 | +0.64% | 11.2만 |
|---|
| 2026.02.23 | ₩31,903 | ₩32,690 | ₩31,486 | ₩31,502 | -1.25% | 10.9만 |
|---|
| 2026.02.20 | ₩31,689 | ₩32,023 | ₩31,249 | ₩31,967 | +0.88% | 11.6만 |
|---|
| 2026.02.19 | ₩32,009 | ₩32,303 | ₩31,747 | ₩31,876 | -0.42% | 6.4만 |
|---|
| 2026.02.18 | ₩32,917 | ₩32,917 | ₩31,996 | ₩32,143 | -2.35% | 7.6만 |
|---|
| 2026.02.17 | ₩32,196 | ₩33,070 | ₩32,196 | ₩32,730 | +1.66% | 13.1만 |
|---|
| 2026.02.13 | ₩32,450 | ₩32,590 | ₩31,743 | ₩31,983 | -1.44% | 10.7만 |
|---|
| 2026.02.12 | ₩32,530 | ₩33,324 | ₩32,316 | ₩32,316 | -0.66% | 20.7만 |
|---|
| 2026.02.11 | ₩32,263 | ₩32,717 | ₩32,023 | ₩32,343 | +0.25% | 11.8만 |
|---|
| 2026.02.10 | ₩31,956 | ₩32,530 | ₩31,956 | ₩32,356 | +1.25% | 6.7만 |
|---|
| 2026.02.09 | ₩33,384 | ₩33,397 | ₩32,036 | ₩32,103 | -3.84% | 22만 |
|---|
| 2026.02.06 | ₩32,863 | ₩33,611 | ₩32,773 | ₩33,397 | +1.62% | 23.4만 |
|---|
| 2026.02.05 | ₩33,264 | ₩33,264 | ₩32,149 | ₩32,890 | -1.12% | 31.6만 |
|---|
| 2026.02.04 | ₩31,876 | ₩33,957 | ₩31,876 | ₩32,917 | +3.26% | 240.6만 |
|---|
| 2026.02.03 | ₩30,422 | ₩31,916 | ₩30,288 | ₩31,622 | +3.95% | 41.5만 |
|---|
| 2026.02.02 | ₩30,168 | ₩30,942 | ₩29,821 | ₩30,822 | +2.17% | 19.1만 |
|---|
| 2026.01.30 | ₩29,528 | ₩30,168 | ₩29,488 | ₩30,061 | +1.81% | 22.3만 |
|---|
| 2026.01.29 | ₩29,221 | ₩29,626 | ₩29,167 | ₩29,488 | +0.91% | 23.3만 |
|---|
| 2026.01.28 | ₩29,194 | ₩29,594 | ₩29,007 | ₩29,167 | -0.09% | 29.5만 |
|---|
| 2026.01.27 | ₩30,408 | ₩30,459 | ₩29,354 | ₩29,368 | -3.42% | 57.2만 |
|---|
| 2026.01.26 | ₩29,848 | ₩30,635 | ₩29,821 | ₩30,462 | +2.06% | 15.7만 |
|---|
| 2026.01.23 | ₩30,355 | ₩30,439 | ₩29,861 | ₩29,968 | -1.27% | 23.9만 |
|---|
| 2026.01.22 | ₩30,448 | ₩30,755 | ₩30,301 | ₩30,595 | +0.48% | 13.4만 |
|---|
| 2026.01.21 | ₩30,662 | ₩31,070 | ₩30,275 | ₩30,528 | -0.44% | 19.6만 |
|---|
| 2026.01.20 | ₩31,556 | ₩31,556 | ₩30,408 | ₩30,715 | -2.66% | 18.8만 |
|---|
| 2026.01.16 | ₩31,649 | ₩32,009 | ₩31,542 | ₩31,756 | +0.34% | 10.5만 |
|---|
| 2026.01.15 | ₩31,796 | ₩32,103 | ₩31,489 | ₩31,729 | -0.21% | 15.6만 |
|---|
| 2026.01.14 | ₩32,023 | ₩32,370 | ₩31,676 | ₩32,017 | -0.02% | 12.3만 |
|---|
| 2026.01.13 | ₩32,423 | ₩32,476 | ₩31,863 | ₩32,103 | -0.99% | 33.7만 |
|---|
| 2026.01.12 | ₩32,516 | ₩32,711 | ₩32,076 | ₩32,530 | +0.04% | 38만 |
|---|
| 2026.01.09 | ₩32,556 | ₩32,717 | ₩32,263 | ₩32,596 | +0.12% | 13.5만 |
|---|
| 2026.01.08 | ₩32,089 | ₩33,237 | ₩32,085 | ₩32,723 | +1.98% | 19.5만 |
|---|
| 2026.01.07 | ₩32,490 | ₩32,610 | ₩31,889 | ₩32,223 | -0.82% | 15.9만 |
|---|
| 2026.01.06 | ₩32,290 | ₩32,837 | ₩32,276 | ₩32,663 | +1.16% | 11.7만 |
|---|
| 2026.01.05 | ₩32,089 | ₩33,210 | ₩32,048 | ₩32,556 | +1.46% | 11.7만 |
|---|
| 2026.01.02 | ₩33,103 | ₩33,103 | ₩31,876 | ₩32,332 | -2.33% | 19.1만 |
|---|
| 2025.12.31 | ₩33,297 | ₩33,597 | ₩33,037 | ₩33,168 | -0.39% | 12.1만 |
|---|
| 2025.12.30 | ₩32,890 | ₩33,490 | ₩32,890 | ₩33,317 | +1.30% | 11.2만 |
|---|
| 2025.12.29 | ₩32,650 | ₩33,063 | ₩32,490 | ₩32,957 | +0.94% | 8.6만 |
|---|
| 2025.12.26 | ₩32,957 | ₩33,047 | ₩32,463 | ₩32,697 | -0.79% | 7.6만 |
|---|
| 2025.12.24 | ₩32,970 | ₩33,063 | ₩32,798 | ₩32,970 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩32,917 | ₩33,224 | ₩32,690 | ₩32,997 | +0.24% | 14.8만 |
|---|
| 2025.12.22 | ₩32,797 | ₩33,236 | ₩32,626 | ₩33,184 | +1.18% | 18.6만 |
|---|
| 2025.12.19 | ₩33,651 | ₩33,651 | ₩32,556 | ₩32,786 | -2.57% | 52.8만 |
|---|
| 2025.12.18 | ₩33,557 | ₩33,944 | ₩33,397 | ₩33,744 | +0.56% | 19.8만 |
|---|
| 2025.12.17 | ₩33,224 | ₩33,937 | ₩33,197 | ₩33,811 | +1.77% | 43.7만 |
|---|
| 2025.12.16 | ₩34,158 | ₩34,292 | ₩33,184 | ₩33,210 | -2.77% | 112.1만 |
|---|
| 2025.12.15 | ₩33,237 | ₩34,131 | ₩33,237 | ₩34,091 | +2.57% | 32.3만 |
|---|
| 2025.12.12 | ₩32,997 | ₩33,250 | ₩32,584 | ₩33,206 | +0.63% | 31.3만 |
|---|
| 2025.12.11 | ₩32,410 | ₩33,050 | ₩32,396 | ₩32,727 | +0.98% | 14.4만 |
|---|
| 2025.12.10 | ₩32,236 | ₩32,809 | ₩31,916 | ₩32,081 | -0.48% | 48.6만 |
|---|
| 2025.12.09 | ₩32,983 | ₩33,224 | ₩32,169 | ₩32,196 | -2.39% | 21.5만 |
|---|
| 2025.12.08 | ₩33,597 | ₩33,691 | ₩32,156 | ₩32,983 | -1.83% | 71.8만 |
|---|
| 2025.12.05 | ₩33,837 | ₩34,144 | ₩33,490 | ₩33,984 | +0.43% | 14만 |
|---|
| 2025.12.04 | ₩33,997 | ₩34,218 | ₩33,504 | ₩33,829 | -0.49% | 40.4만 |
|---|
| 2025.12.03 | ₩34,331 | ₩34,651 | ₩33,944 | ₩34,011 | -0.93% | 10.9만 |
|---|
| 2025.12.02 | ₩34,318 | ₩34,464 | ₩33,860 | ₩34,344 | +0.08% | 10.6만 |
|---|
| 2025.12.01 | ₩35,212 | ₩35,358 | ₩34,545 | ₩34,549 | -1.88% | 9.2만 |
|---|
| 2025.11.28 | ₩34,958 | ₩35,679 | ₩34,958 | ₩35,265 | +0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩34,825 | ₩35,145 | ₩34,518 | ₩34,931 | +0.31% | 16.2만 |
|---|
| 2025.11.25 | ₩34,558 | ₩35,172 | ₩34,424 | ₩34,598 | +0.12% | 36.5만 |
|---|
| 2025.11.24 | ₩33,677 | ₩34,691 | ₩33,090 | ₩34,478 | +2.38% | 36.2만 |
|---|
| 2025.11.21 | ₩33,784 | ₩34,524 | ₩33,784 | ₩34,024 | +0.71% | 16.4만 |
|---|
| 2025.11.20 | ₩33,651 | ₩34,370 | ₩33,651 | ₩33,744 | +0.28% | 21.2만 |
|---|
| 2025.11.19 | ₩34,104 | ₩34,112 | ₩32,942 | ₩33,717 | -1.13% | 31.8만 |
|---|
| 2025.11.18 | ₩33,917 | ₩34,384 | ₩33,611 | ₩34,128 | +0.62% | 12.7만 |
|---|
| 2025.11.17 | ₩34,958 | ₩35,052 | ₩33,917 | ₩33,971 | -2.82% | 29.4만 |
|---|
| 2025.11.14 | ₩35,625 | ₩35,759 | ₩34,398 | ₩34,758 | -2.43% | 49.5만 |
|---|
| 2025.11.13 | ₩34,224 | ₩35,505 | ₩34,224 | ₩35,345 | +3.27% | 157.5만 |
|---|
| 2025.11.12 | ₩33,157 | ₩34,199 | ₩33,157 | ₩33,957 | +2.41% | 24.4만 |
|---|
| 2025.11.11 | ₩33,370 | ₩33,504 | ₩32,903 | ₩33,277 | -0.28% | 17.8만 |
|---|
| 2025.11.10 | ₩33,330 | ₩33,788 | ₩33,063 | ₩33,210 | -0.36% | 26.8만 |
|---|
| 2025.11.07 | ₩32,983 | ₩33,651 | ₩32,850 | ₩33,490 | +1.54% | 39.1만 |
|---|
| 2025.11.06 | ₩32,210 | ₩32,887 | ₩32,076 | ₩32,783 | +1.78% | 25.1만 |
|---|
| 2025.11.05 | ₩32,183 | ₩32,890 | ₩32,103 | ₩32,250 | +0.21% | 25.3만 |
|---|
| 2025.11.04 | ₩30,448 | ₩32,210 | ₩30,448 | ₩32,037 | +5.22% | 67.2만 |
|---|
| 2025.11.03 | ₩31,075 | ₩31,075 | ₩30,235 | ₩30,515 | -1.80% | 26만 |
|---|
| 2025.10.31 | ₩30,675 | ₩30,942 | ₩30,490 | ₩30,822 | +0.48% | 21.4만 |
|---|
| 2025.10.30 | ₩30,502 | ₩31,249 | ₩30,448 | ₩30,929 | +1.40% | 30.7만 |
|---|
| 2025.10.29 | ₩30,862 | ₩30,915 | ₩30,328 | ₩30,622 | -0.78% | 76.9만 |
|---|
| 2025.10.28 | ₩31,889 | ₩31,903 | ₩31,316 | ₩31,342 | -1.72% | 48.6만 |
|---|
| 2025.10.27 | ₩32,610 | ₩32,770 | ₩31,767 | ₩32,250 | -1.10% | 59.5만 |
|---|
| 2025.10.24 | ₩32,690 | ₩32,889 | ₩32,436 | ₩32,779 | +0.27% | 25.8만 |
|---|
| 2025.10.23 | ₩32,690 | ₩32,783 | ₩32,276 | ₩32,516 | -0.53% | 9.6만 |
|---|
| 2025.10.22 | ₩32,757 | ₩32,883 | ₩32,356 | ₩32,743 | -0.04% | 11.5만 |
|---|
| 2025.10.21 | ₩33,157 | ₩33,290 | ₩32,757 | ₩32,757 | -1.21% | 14.9만 |
|---|
| 2025.10.20 | ₩32,890 | ₩33,117 | ₩32,583 | ₩33,050 | +0.49% | 17.3만 |
|---|
| 2025.10.17 | ₩32,583 | ₩33,023 | ₩32,476 | ₩32,850 | +0.82% | 17.9만 |
|---|
| 2025.10.16 | ₩33,357 | ₩33,357 | ₩32,056 | ₩32,394 | -2.89% | 26.1만 |
|---|
| 2025.10.15 | ₩33,210 | ₩33,469 | ₩32,650 | ₩33,424 | +0.64% | 15.1만 |
|---|
| 2025.10.14 | ₩32,650 | ₩33,530 | ₩32,650 | ₩33,384 | +2.25% | 18.8만 |
|---|
| 2025.10.13 | ₩32,543 | ₩33,157 | ₩32,343 | ₩32,903 | +1.11% | 26.1만 |
|---|
| 2025.10.10 | ₩33,544 | ₩33,691 | ₩32,490 | ₩32,490 | -3.14% | 79.3만 |
|---|