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 | ₩30,857 | ₩31,579 | ₩30,857 | ₩31,483 | +2.03% | 9.5만 |
| 2026.10.08 | ₩30,550 | ₩31,217 | ₩30,329 | ₩30,951 | +1.31% | 7만 |
| 2026.10.07 | ₩30,296 | ₩30,421 | ₩30,209 | ₩30,381 | +0.28% | 5.6만 |
| 2026.10.06 | ₩30,282 | ₩30,670 | ₩30,215 | ₩30,381 | +0.33% | 6.5만 |
| 2026.10.05 | ₩29,921 | ₩30,361 | ₩29,834 | ₩30,237 | +1.05% | 2.9만 |
| 2026.10.02 | ₩29,868 | ₩30,108 | ₩29,667 | ₩30,039 | +0.57% | 6만 |
| 2026.10.01 | ₩29,413 | ₩29,854 | ₩29,239 | ₩29,817 | +1.37% | 10.3만 |
| 2026.09.30 | ₩29,828 | ₩29,948 | ₩29,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,532 |
| -0.99% |
| 17만 |
| 2026.09.29 | ₩29,988 | ₩30,175 | ₩29,749 | ₩30,017 | +0.10% | 6만 |
|---|
| 2026.09.28 | ₩30,282 | ₩30,590 | ₩30,064 | ₩30,108 | -0.57% | 2.3만 |
|---|
| 2026.09.25 | ₩30,443 | ₩30,443 | ₩30,041 | ₩30,393 | -0.16% | 8.9만 |
|---|
| 2026.09.24 | ₩31,017 | ₩31,017 | ₩30,349 | ₩30,392 | -2.02% | 3만 |
|---|
| 2026.09.23 | ₩30,416 | ₩31,111 | ₩30,416 | ₩30,697 | +0.92% | 13.3만 |
|---|
| 2026.09.22 | ₩30,255 | ₩30,429 | ₩29,948 | ₩30,213 | -0.14% | 10.5만 |
|---|
| 2026.09.21 | ₩30,817 | ₩31,138 | ₩30,202 | ₩30,270 | -1.77% | 14.6만 |
|---|
| 2026.09.18 | ₩30,964 | ₩31,405 | ₩30,737 | ₩31,116 | +0.49% | 9만 |
|---|
| 2026.09.17 | ₩32,301 | ₩32,395 | ₩31,044 | ₩31,058 | -3.85% | 20.6만 |
|---|
| 2026.09.16 | ₩31,913 | ₩32,862 | ₩31,913 | ₩32,429 | +1.62% | 7.5만 |
|---|
| 2026.09.15 | ₩31,786 | ₩32,047 | ₩31,714 | ₩31,993 | +0.65% | 3.4만 |
|---|
| 2026.09.14 | ₩31,552 | ₩31,980 | ₩31,499 | ₩31,864 | +0.99% | 7.6만 |
|---|
| 2026.09.11 | ₩30,964 | ₩31,271 | ₩30,830 | ₩31,254 | +0.94% | 4.2만 |
|---|
| 2026.09.10 | ₩30,937 | ₩31,285 | ₩30,616 | ₩30,937 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩30,496 | ₩31,162 | ₩30,215 | ₩30,888 | +1.28% | 4.1만 |
|---|
| 2026.09.08 | ₩30,362 | ₩30,937 | ₩30,122 | ₩30,725 | +1.19% | 5.6만 |
|---|
| 2026.09.04 | ₩30,750 | ₩30,937 | ₩30,509 | ₩30,697 | -0.17% | 5.5만 |
|---|
| 2026.09.03 | ₩30,804 | ₩31,151 | ₩30,723 | ₩31,078 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩30,563 | ₩31,178 | ₩30,563 | ₩30,746 | +0.60% | 3.3만 |
|---|
| 2026.09.01 | ₩30,817 | ₩30,830 | ₩30,349 | ₩30,456 | -1.17% | 3.3만 |
|---|
| 2026.08.31 | ₩30,630 | ₩30,710 | ₩30,416 | ₩30,665 | +0.11% | 6.1만 |
|---|
| 2026.08.28 | ₩30,683 | ₩30,901 | ₩30,583 | ₩30,806 | +0.40% | 5.5만 |
|---|
| 2026.08.27 | ₩30,416 | ₩30,777 | ₩30,148 | ₩30,610 | +0.64% | 13.2만 |
|---|
| 2026.08.26 | ₩30,870 | ₩30,951 | ₩30,650 | ₩30,755 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩30,683 | ₩30,723 | ₩30,336 | ₩30,656 | -0.09% | 6.3만 |
|---|
| 2026.08.24 | ₩29,894 | ₩30,710 | ₩29,881 | ₩30,691 | +2.67% | 18만 |
|---|
| 2026.08.21 | ₩29,828 | ₩30,229 | ₩29,694 | ₩29,722 | -0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩30,082 | ₩30,255 | ₩29,814 | ₩29,845 | -0.79% | 9.2만 |
|---|
| 2026.08.19 | ₩30,737 | ₩31,058 | ₩30,175 | ₩30,210 | -1.71% | 9.1만 |
|---|
| 2026.08.18 | ₩30,402 | ₩30,753 | ₩30,235 | ₩30,670 | +0.88% | 10.3만 |
|---|
| 2026.08.17 | ₩30,750 | ₩30,750 | ₩30,041 | ₩30,060 | -2.24% | 14.8만 |
|---|
| 2026.08.14 | ₩31,218 | ₩31,358 | ₩30,743 | ₩30,761 | -1.46% | 8.2만 |
|---|
| 2026.08.13 | ₩31,592 | ₩31,766 | ₩31,017 | ₩31,271 | -1.02% | 9.2만 |
|---|
| 2026.08.12 | ₩32,047 | ₩32,047 | ₩31,258 | ₩31,499 | -1.71% | 21.6만 |
|---|
| 2026.08.11 | ₩34,039 | ₩34,039 | ₩32,268 | ₩32,325 | -5.04% | 22.3만 |
|---|
| 2026.08.10 | ₩33,464 | ₩35,015 | ₩33,170 | ₩33,897 | +1.29% | 29.5만 |
|---|
| 2026.08.07 | ₩33,290 | ₩33,290 | ₩32,548 | ₩32,929 | -1.08% | 15.4만 |
|---|
| 2026.08.06 | ₩33,210 | ₩33,504 | ₩32,543 | ₩33,435 | +0.68% | 28.2만 |
|---|
| 2026.08.05 | ₩32,622 | ₩32,756 | ₩31,886 | ₩32,686 | +0.20% | 5만 |
|---|
| 2026.08.04 | ₩31,713 | ₩32,570 | ₩31,512 | ₩32,475 | +2.40% | 8.5만 |
|---|
| 2026.08.03 | ₩32,114 | ₩32,956 | ₩31,726 | ₩31,965 | -0.46% | 25.9만 |
|---|
| 2026.07.31 | ₩31,408 | ₩31,980 | ₩31,345 | ₩31,872 | +1.48% | 7.3만 |
|---|
| 2026.07.30 | ₩31,044 | ₩31,606 | ₩30,590 | ₩31,560 | +1.66% | 7.9만 |
|---|
| 2026.07.29 | ₩31,739 | ₩32,007 | ₩31,306 | ₩31,591 | -0.47% | 8.5만 |
|---|
| 2026.07.28 | ₩30,523 | ₩32,046 | ₩30,483 | ₩31,980 | +4.77% | 13.2만 |
|---|
| 2026.07.27 | ₩30,122 | ₩30,122 | ₩29,761 | ₩30,071 | -0.17% | 4.1만 |
|---|
| 2026.07.24 | ₩29,239 | ₩30,115 | ₩29,239 | ₩29,832 | +2.03% | 5.6만 |
|---|
| 2026.07.23 | ₩29,159 | ₩29,373 | ₩28,878 | ₩29,341 | +0.62% | 5.7만 |
|---|
| 2026.07.22 | ₩29,547 | ₩29,554 | ₩29,066 | ₩29,207 | -1.15% | 3.5만 |
|---|
| 2026.07.21 | ₩29,413 | ₩29,413 | ₩29,012 | ₩29,246 | -0.57% | 2.3만 |
|---|
| 2026.07.20 | ₩29,159 | ₩29,533 | ₩29,159 | ₩29,483 | +1.11% | 1.3만 |
|---|
| 2026.07.17 | ₩30,148 | ₩30,857 | ₩29,417 | ₩29,467 | -2.26% | 7.8만 |
|---|
| 2026.07.16 | ₩29,226 | ₩29,681 | ₩28,892 | ₩29,599 | +1.28% | 9만 |
|---|
| 2026.07.15 | ₩29,346 | ₩29,654 | ₩29,052 | ₩29,167 | -0.61% | 10만 |
|---|
| 2026.07.14 | ₩29,681 | ₩30,189 | ₩29,493 | ₩29,532 | -0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩29,868 | ₩30,737 | ₩29,854 | ₩30,155 | +0.96% | 5.9만 |
|---|
| 2026.07.10 | ₩30,242 | ₩30,242 | ₩29,500 | ₩29,844 | -1.32% | 5만 |
|---|
| 2026.07.09 | ₩29,908 | ₩30,350 | ₩29,775 | ₩29,952 | +0.15% | 5.9만 |
|---|
| 2026.07.08 | ₩31,124 | ₩31,124 | ₩30,001 | ₩30,031 | -3.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,806 | ₩32,181 | ₩31,067 | ₩31,178 | -1.98% | 16만 |
|---|
| 2026.07.06 | ₩31,619 | ₩31,630 | ₩31,165 | ₩31,439 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩30,643 | ₩31,592 | ₩30,643 | ₩31,552 | +2.97% | 8.2만 |
|---|
| 2026.07.01 | ₩30,723 | ₩31,139 | ₩30,603 | ₩30,643 | -0.26% | 7.6만 |
|---|
| 2026.06.30 | ₩30,028 | ₩30,723 | ₩30,028 | ₩30,723 | +2.32% | 4.8만 |
|---|
| 2026.06.29 | ₩30,496 | ₩30,695 | ₩30,108 | ₩30,197 | -0.98% | 8.1만 |
|---|
| 2026.06.26 | ₩29,681 | ₩30,509 | ₩29,480 | ₩30,440 | +2.56% | 11.8만 |
|---|
| 2026.06.25 | ₩29,828 | ₩30,162 | ₩29,166 | ₩29,266 | -1.88% | 9.8만 |
|---|
| 2026.06.24 | ₩29,881 | ₩30,563 | ₩29,861 | ₩30,092 | +0.71% | 11.4만 |
|---|
| 2026.06.23 | ₩29,547 | ₩30,066 | ₩29,547 | ₩29,868 | +1.09% | 4.4만 |
|---|
| 2026.06.22 | ₩29,480 | ₩29,923 | ₩29,306 | ₩29,600 | +0.41% | 4.9만 |
|---|
| 2026.06.18 | ₩30,108 | ₩30,215 | ₩29,239 | ₩29,555 | -1.84% | 8.7만 |
|---|
| 2026.06.17 | ₩30,055 | ₩30,182 | ₩29,507 | ₩29,841 | -0.71% | 9.9만 |
|---|
| 2026.06.16 | ₩30,563 | ₩30,911 | ₩30,055 | ₩30,336 | -0.74% | 13.1만 |
|---|
| 2026.06.15 | ₩29,440 | ₩30,616 | ₩29,440 | ₩30,402 | +3.27% | 12.4만 |
|---|
| 2026.06.12 | ₩29,400 | ₩29,727 | ₩29,132 | ₩29,614 | +0.73% | 5.5만 |
|---|
| 2026.06.11 | ₩28,852 | ₩29,320 | ₩28,745 | ₩29,037 | +0.64% | 10.9만 |
|---|
| 2026.06.10 | ₩29,734 | ₩29,814 | ₩29,008 | ₩29,052 | -2.29% | 11.8만 |
|---|
| 2026.06.09 | ₩29,266 | ₩29,881 | ₩29,172 | ₩29,547 | +0.96% | 10.9만 |
|---|
| 2026.06.08 | ₩29,467 | ₩29,881 | ₩29,226 | ₩29,386 | -0.27% | 18.2만 |
|---|
| 2026.06.05 | ₩28,718 | ₩29,921 | ₩28,651 | ₩29,574 | +2.98% | 86.9만 |
|---|
| 2026.06.04 | ₩28,745 | ₩28,985 | ₩28,036 | ₩28,544 | -0.70% | 23만 |
|---|
| 2026.06.03 | ₩27,675 | ₩28,705 | ₩27,581 | ₩28,183 | +1.84% | 27.6만 |
|---|
| 2026.06.02 | ₩27,434 | ₩27,916 | ₩27,327 | ₩27,729 | +1.07% | 17.5만 |
|---|
| 2026.06.01 | ₩27,942 | ₩27,969 | ₩27,275 | ₩27,508 | -1.56% | 28.7만 |
|---|
| 2026.05.29 | ₩28,237 | ₩28,237 | ₩27,795 | ₩28,009 | -0.80% | 47.8만 |
|---|
| 2026.05.28 | ₩28,745 | ₩28,905 | ₩28,357 | ₩28,357 | -1.35% | 12.9만 |
|---|
| 2026.05.27 | ₩29,159 | ₩29,467 | ₩28,624 | ₩28,705 | -1.56% | 11.1만 |
|---|
| 2026.05.26 | ₩29,507 | ₩29,620 | ₩29,132 | ₩29,218 | -0.98% | 9.1만 |
|---|
| 2026.05.22 | ₩28,654 | ₩29,594 | ₩28,654 | ₩29,467 | +2.84% | 12.2만 |
|---|
| 2026.05.21 | ₩28,745 | ₩28,811 | ₩28,223 | ₩28,751 | +0.02% | 6.8만 |
|---|
| 2026.05.20 | ₩29,025 | ₩29,059 | ₩28,517 | ₩28,857 | -0.58% | 11.5만 |
|---|
| 2026.05.19 | ₩29,681 | ₩29,747 | ₩28,811 | ₩28,845 | -2.82% | 14.5만 |
|---|
| 2026.05.18 | ₩28,985 | ₩29,901 | ₩28,938 | ₩29,693 | +2.44% | 44만 |
|---|
| 2026.05.15 | ₩29,681 | ₩29,787 | ₩29,012 | ₩29,119 | -1.89% | 10.8만 |
|---|
| 2026.05.14 | ₩29,533 | ₩29,600 | ₩29,012 | ₩29,314 | -0.74% | 7.8만 |
|---|
| 2026.05.13 | ₩29,025 | ₩29,654 | ₩28,945 | ₩29,467 | +1.52% | 14.8만 |
|---|
| 2026.05.12 | ₩28,972 | ₩29,955 | ₩28,731 | ₩29,496 | +1.81% | 30.6만 |
|---|
| 2026.05.11 | ₩28,424 | ₩28,878 | ₩28,424 | ₩28,757 | +1.17% | 25.3만 |
|---|
| 2026.05.08 | ₩28,223 | ₩28,718 | ₩28,213 | ₩28,370 | +0.52% | 18.7만 |
|---|
| 2026.05.07 | ₩27,688 | ₩28,557 | ₩27,675 | ₩28,227 | +1.95% | 52.9만 |
|---|
| 2026.05.06 | ₩27,327 | ₩27,782 | ₩27,234 | ₩27,729 | +1.47% | 40.9만 |
|---|
| 2026.05.05 | ₩27,608 | ₩27,675 | ₩27,073 | ₩27,231 | -1.37% | 29.5만 |
|---|
| 2026.05.04 | ₩28,090 | ₩28,872 | ₩27,274 | ₩27,608 | -1.71% | 43.9만 |
|---|
| 2026.05.01 | ₩28,290 | ₩28,811 | ₩28,143 | ₩28,180 | -0.39% | 25.1만 |
|---|
| 2026.04.30 | ₩28,210 | ₩28,638 | ₩27,868 | ₩28,237 | +0.09% | 16.5만 |
|---|
| 2026.04.29 | ₩28,611 | ₩28,691 | ₩28,310 | ₩28,429 | -0.64% | 15.9만 |
|---|
| 2026.04.28 | ₩28,598 | ₩28,945 | ₩28,477 | ₩28,785 | +0.65% | 33.5만 |
|---|
| 2026.04.27 | ₩27,809 | ₩28,451 | ₩27,755 | ₩28,183 | +1.35% | 20.9만 |
|---|
| 2026.04.24 | ₩27,755 | ₩27,876 | ₩27,417 | ₩27,769 | +0.05% | 11.3만 |
|---|
| 2026.04.23 | ₩27,448 | ₩28,176 | ₩27,448 | ₩27,946 | +1.82% | 27만 |
|---|
| 2026.04.22 | ₩27,769 | ₩27,916 | ₩27,247 | ₩27,341 | -1.54% | 28.4만 |
|---|
| 2026.04.21 | ₩28,090 | ₩28,277 | ₩27,615 | ₩27,729 | -1.29% | 14만 |
|---|
| 2026.04.20 | ₩28,370 | ₩28,545 | ₩28,023 | ₩28,079 | -1.03% | 19.8만 |
|---|
| 2026.04.17 | ₩28,517 | ₩28,985 | ₩28,344 | ₩28,396 | -0.43% | 59만 |
|---|
| 2026.04.16 | ₩28,424 | ₩28,630 | ₩28,116 | ₩28,523 | +0.35% | 23.8만 |
|---|
| 2026.04.15 | ₩28,785 | ₩28,865 | ₩28,370 | ₩28,440 | -1.20% | 45.5만 |
|---|
| 2026.04.14 | ₩29,092 | ₩29,186 | ₩28,651 | ₩28,838 | -0.87% | 70.8만 |
|---|
| 2026.04.13 | ₩29,052 | ₩29,239 | ₩28,852 | ₩29,191 | +0.48% | 10.6만 |
|---|
| 2026.04.10 | ₩29,747 | ₩29,747 | ₩29,012 | ₩29,088 | -2.22% | 41.2만 |
|---|
| 2026.04.09 | ₩28,999 | ₩30,082 | ₩28,866 | ₩29,808 | +2.79% | 34.2만 |
|---|
| 2026.04.08 | ₩29,467 | ₩29,547 | ₩28,892 | ₩29,146 | -1.09% | 12.3만 |
|---|
| 2026.04.07 | ₩28,611 | ₩29,092 | ₩28,491 | ₩28,900 | +1.01% | 13.9만 |
|---|
| 2026.04.06 | ₩28,718 | ₩29,116 | ₩28,651 | ₩28,833 | +0.40% | 4만 |
|---|
| 2026.04.02 | ₩28,771 | ₩29,158 | ₩28,745 | ₩28,876 | +0.36% | 4.5만 |
|---|
| 2026.04.01 | ₩29,092 | ₩29,346 | ₩28,945 | ₩29,037 | -0.19% | 8.6만 |
|---|
| 2026.03.31 | ₩28,838 | ₩29,213 | ₩28,624 | ₩29,118 | +0.97% | 15.2만 |
|---|
| 2026.03.30 | ₩28,143 | ₩28,912 | ₩28,143 | ₩28,578 | +1.54% | 17.3만 |
|---|
| 2026.03.27 | ₩28,564 | ₩28,611 | ₩27,742 | ₩27,822 | -2.60% | 12.6만 |
|---|
| 2026.03.26 | ₩28,745 | ₩29,059 | ₩28,611 | ₩28,745 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩29,533 | ₩29,667 | ₩28,785 | ₩28,869 | -2.25% | 15.3만 |
|---|
| 2026.03.24 | ₩29,253 | ₩29,701 | ₩29,076 | ₩29,138 | -0.39% | 7.4만 |
|---|
| 2026.03.23 | ₩30,055 | ₩30,082 | ₩29,346 | ₩29,483 | -1.90% | 13.8만 |
|---|
| 2026.03.20 | ₩29,667 | ₩30,055 | ₩29,480 | ₩29,547 | -0.41% | 9.2만 |
|---|
| 2026.03.19 | ₩30,028 | ₩30,040 | ₩29,346 | ₩29,656 | -1.24% | 34.7만 |
|---|
| 2026.03.18 | ₩30,991 | ₩30,991 | ₩29,961 | ₩30,019 | -3.14% | 10.9만 |
|---|
| 2026.03.17 | ₩31,231 | ₩31,579 | ₩30,924 | ₩31,020 | -0.68% | 10.1만 |
|---|
| 2026.03.16 | ₩30,924 | ₩31,513 | ₩30,884 | ₩30,999 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩31,205 | ₩31,285 | ₩30,737 | ₩30,750 | -1.46% | 6.2만 |
|---|
| 2026.03.12 | ₩31,044 | ₩31,151 | ₩30,656 | ₩30,973 | -0.23% | 7.7만 |
|---|
| 2026.03.11 | ₩31,151 | ₩31,218 | ₩30,750 | ₩31,159 | +0.03% | 7.8만 |
|---|
| 2026.03.10 | ₩31,445 | ₩31,886 | ₩31,100 | ₩31,239 | -0.65% | 12.5만 |
|---|
| 2026.03.09 | ₩31,492 | ₩31,886 | ₩30,830 | ₩31,699 | +0.66% | 14.2만 |
|---|
| 2026.03.06 | ₩31,953 | ₩32,114 | ₩31,078 | ₩31,940 | -0.04% | 21만 |
|---|
| 2026.03.05 | ₩31,312 | ₩32,181 | ₩31,151 | ₩32,072 | +2.43% | 107.5만 |
|---|
| 2026.03.04 | ₩29,787 | ₩30,790 | ₩29,654 | ₩30,550 | +2.56% | 31.4만 |
|---|
| 2026.03.03 | ₩29,694 | ₩30,068 | ₩28,852 | ₩29,787 | +0.32% | 79.2만 |
|---|
| 2026.03.02 | ₩31,472 | ₩31,623 | ₩29,440 | ₩29,848 | -5.16% | 106.9만 |
|---|
| 2026.02.27 | ₩32,555 | ₩33,076 | ₩32,501 | ₩32,880 | +1.00% | 18.2만 |
|---|
| 2026.02.26 | ₩31,606 | ₩32,742 | ₩31,445 | ₩32,582 | +3.09% | 21.7만 |
|---|
| 2026.02.25 | ₩31,753 | ₩31,927 | ₩31,165 | ₩31,552 | -0.63% | 10.7만 |
|---|
| 2026.02.24 | ₩31,405 | ₩31,619 | ₩30,830 | ₩31,607 | +0.64% | 11.2만 |
|---|
| 2026.02.23 | ₩31,967 | ₩32,756 | ₩31,550 | ₩31,566 | -1.25% | 10.9만 |
|---|
| 2026.02.20 | ₩31,753 | ₩32,087 | ₩31,312 | ₩32,031 | +0.88% | 11.6만 |
|---|
| 2026.02.19 | ₩32,074 | ₩32,368 | ₩31,810 | ₩31,940 | -0.42% | 6.4만 |
|---|
| 2026.02.18 | ₩32,983 | ₩32,983 | ₩32,060 | ₩32,207 | -2.35% | 7.6만 |
|---|
| 2026.02.17 | ₩32,261 | ₩33,137 | ₩32,261 | ₩32,796 | +1.66% | 13.1만 |
|---|
| 2026.02.13 | ₩32,515 | ₩32,655 | ₩31,806 | ₩32,047 | -1.44% | 10.7만 |
|---|
| 2026.02.12 | ₩32,595 | ₩33,391 | ₩32,381 | ₩32,381 | -0.66% | 20.7만 |
|---|
| 2026.02.11 | ₩32,328 | ₩32,782 | ₩32,087 | ₩32,408 | +0.25% | 11.8만 |
|---|
| 2026.02.10 | ₩32,020 | ₩32,595 | ₩32,020 | ₩32,421 | +1.25% | 6.7만 |
|---|
| 2026.02.09 | ₩33,451 | ₩33,464 | ₩32,100 | ₩32,167 | -3.84% | 22만 |
|---|
| 2026.02.06 | ₩32,929 | ₩33,678 | ₩32,838 | ₩33,464 | +1.62% | 23.4만 |
|---|
| 2026.02.05 | ₩33,330 | ₩33,330 | ₩32,214 | ₩32,956 | -1.12% | 31.6만 |
|---|
| 2026.02.04 | ₩31,940 | ₩34,026 | ₩31,940 | ₩32,983 | +3.26% | 240.6만 |
|---|
| 2026.02.03 | ₩30,483 | ₩31,980 | ₩30,349 | ₩31,686 | +3.95% | 41.5만 |
|---|
| 2026.02.02 | ₩30,229 | ₩31,004 | ₩29,881 | ₩30,884 | +2.17% | 19.1만 |
|---|
| 2026.01.30 | ₩29,587 | ₩30,229 | ₩29,547 | ₩30,122 | +1.81% | 22.3만 |
|---|
| 2026.01.29 | ₩29,279 | ₩29,686 | ₩29,226 | ₩29,547 | +0.91% | 23.3만 |
|---|
| 2026.01.28 | ₩29,253 | ₩29,654 | ₩29,066 | ₩29,226 | -0.09% | 29.5만 |
|---|
| 2026.01.27 | ₩30,469 | ₩30,520 | ₩29,413 | ₩29,426 | -3.42% | 57.2만 |
|---|
| 2026.01.26 | ₩29,908 | ₩30,697 | ₩29,881 | ₩30,523 | +2.06% | 15.7만 |
|---|
| 2026.01.23 | ₩30,416 | ₩30,500 | ₩29,921 | ₩30,028 | -1.27% | 23.9만 |
|---|
| 2026.01.22 | ₩30,509 | ₩30,817 | ₩30,362 | ₩30,656 | +0.48% | 13.4만 |
|---|
| 2026.01.21 | ₩30,723 | ₩31,132 | ₩30,336 | ₩30,590 | -0.44% | 19.6만 |
|---|
| 2026.01.20 | ₩31,619 | ₩31,619 | ₩30,469 | ₩30,777 | -2.66% | 18.8만 |
|---|
| 2026.01.16 | ₩31,713 | ₩32,074 | ₩31,606 | ₩31,820 | +0.34% | 10.5만 |
|---|
| 2026.01.15 | ₩31,860 | ₩32,167 | ₩31,552 | ₩31,793 | -0.21% | 15.6만 |
|---|
| 2026.01.14 | ₩32,087 | ₩32,435 | ₩31,739 | ₩32,082 | -0.02% | 12.3만 |
|---|
| 2026.01.13 | ₩32,488 | ₩32,542 | ₩31,927 | ₩32,167 | -0.99% | 33.7만 |
|---|
| 2026.01.12 | ₩32,582 | ₩32,777 | ₩32,141 | ₩32,595 | +0.04% | 38만 |
|---|
| 2026.01.09 | ₩32,622 | ₩32,782 | ₩32,328 | ₩32,662 | +0.12% | 13.5만 |
|---|
| 2026.01.08 | ₩32,154 | ₩33,304 | ₩32,150 | ₩32,789 | +1.98% | 19.5만 |
|---|
| 2026.01.07 | ₩32,555 | ₩32,675 | ₩31,953 | ₩32,288 | -0.82% | 15.9만 |
|---|
| 2026.01.06 | ₩32,354 | ₩32,903 | ₩32,341 | ₩32,729 | +1.16% | 11.7만 |
|---|
| 2026.01.05 | ₩32,154 | ₩33,277 | ₩32,112 | ₩32,622 | +1.46% | 11.7만 |
|---|
| 2026.01.02 | ₩33,170 | ₩33,170 | ₩31,940 | ₩32,397 | -2.33% | 19.1만 |
|---|
| 2025.12.31 | ₩33,364 | ₩33,665 | ₩33,103 | ₩33,234 | -0.39% | 12.1만 |
|---|
| 2025.12.30 | ₩32,956 | ₩33,558 | ₩32,956 | ₩33,384 | +1.30% | 11.2만 |
|---|
| 2025.12.29 | ₩32,715 | ₩33,130 | ₩32,555 | ₩33,023 | +0.94% | 8.6만 |
|---|
| 2025.12.26 | ₩33,023 | ₩33,114 | ₩32,528 | ₩32,762 | -0.79% | 7.6만 |
|---|
| 2025.12.24 | ₩33,036 | ₩33,130 | ₩32,864 | ₩33,036 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩32,983 | ₩33,290 | ₩32,756 | ₩33,063 | +0.24% | 14.8만 |
|---|
| 2025.12.22 | ₩32,862 | ₩33,302 | ₩32,691 | ₩33,250 | +1.18% | 18.6만 |
|---|
| 2025.12.19 | ₩33,718 | ₩33,718 | ₩32,622 | ₩32,852 | -2.57% | 52.8만 |
|---|
| 2025.12.18 | ₩33,625 | ₩34,012 | ₩33,464 | ₩33,812 | +0.56% | 19.8만 |
|---|
| 2025.12.17 | ₩33,290 | ₩34,006 | ₩33,264 | ₩33,879 | +1.77% | 43.7만 |
|---|
| 2025.12.16 | ₩34,226 | ₩34,361 | ₩33,250 | ₩33,277 | -2.77% | 112.1만 |
|---|
| 2025.12.15 | ₩33,304 | ₩34,199 | ₩33,304 | ₩34,159 | +2.57% | 32.3만 |
|---|
| 2025.12.12 | ₩33,063 | ₩33,317 | ₩32,650 | ₩33,273 | +0.63% | 31.3만 |
|---|
| 2025.12.11 | ₩32,475 | ₩33,116 | ₩32,461 | ₩32,793 | +0.98% | 14.4만 |
|---|
| 2025.12.10 | ₩32,301 | ₩32,875 | ₩31,980 | ₩32,146 | -0.48% | 48.6만 |
|---|
| 2025.12.09 | ₩33,050 | ₩33,290 | ₩32,234 | ₩32,261 | -2.39% | 21.5만 |
|---|
| 2025.12.08 | ₩33,665 | ₩33,758 | ₩32,221 | ₩33,050 | -1.83% | 71.8만 |
|---|
| 2025.12.05 | ₩33,905 | ₩34,213 | ₩33,558 | ₩34,052 | +0.43% | 14만 |
|---|
| 2025.12.04 | ₩34,066 | ₩34,286 | ₩33,571 | ₩33,897 | -0.49% | 40.4만 |
|---|
| 2025.12.03 | ₩34,400 | ₩34,721 | ₩34,012 | ₩34,079 | -0.93% | 10.9만 |
|---|
| 2025.12.02 | ₩34,387 | ₩34,534 | ₩33,928 | ₩34,413 | +0.08% | 10.6만 |
|---|
| 2025.12.01 | ₩35,282 | ₩35,429 | ₩34,614 | ₩34,618 | -1.88% | 9.2만 |
|---|
| 2025.11.28 | ₩35,028 | ₩35,750 | ₩35,028 | ₩35,336 | +0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩34,895 | ₩35,216 | ₩34,587 | ₩35,002 | +0.31% | 16.2만 |
|---|
| 2025.11.25 | ₩34,627 | ₩35,242 | ₩34,494 | ₩34,667 | +0.12% | 36.5만 |
|---|
| 2025.11.24 | ₩33,745 | ₩34,761 | ₩33,157 | ₩34,547 | +2.38% | 36.2만 |
|---|
| 2025.11.21 | ₩33,852 | ₩34,594 | ₩33,852 | ₩34,092 | +0.71% | 16.4만 |
|---|
| 2025.11.20 | ₩33,718 | ₩34,439 | ₩33,718 | ₩33,812 | +0.28% | 21.2만 |
|---|
| 2025.11.19 | ₩34,173 | ₩34,181 | ₩33,008 | ₩33,785 | -1.13% | 31.8만 |
|---|
| 2025.11.18 | ₩33,986 | ₩34,453 | ₩33,678 | ₩34,197 | +0.62% | 12.7만 |
|---|
| 2025.11.17 | ₩35,028 | ₩35,122 | ₩33,986 | ₩34,039 | -2.82% | 29.4만 |
|---|
| 2025.11.14 | ₩35,697 | ₩35,831 | ₩34,467 | ₩34,828 | -2.43% | 49.5만 |
|---|
| 2025.11.13 | ₩34,293 | ₩35,577 | ₩34,293 | ₩35,416 | +3.27% | 157.5만 |
|---|
| 2025.11.12 | ₩33,223 | ₩34,268 | ₩33,223 | ₩34,026 | +2.41% | 24.4만 |
|---|
| 2025.11.11 | ₩33,437 | ₩33,571 | ₩32,969 | ₩33,344 | -0.28% | 17.8만 |
|---|
| 2025.11.10 | ₩33,397 | ₩33,856 | ₩33,130 | ₩33,277 | -0.36% | 26.8만 |
|---|
| 2025.11.07 | ₩33,050 | ₩33,718 | ₩32,916 | ₩33,558 | +1.54% | 39.1만 |
|---|
| 2025.11.06 | ₩32,274 | ₩32,953 | ₩32,141 | ₩32,849 | +1.78% | 25.1만 |
|---|
| 2025.11.05 | ₩32,247 | ₩32,956 | ₩32,167 | ₩32,314 | +0.21% | 25.3만 |
|---|
| 2025.11.04 | ₩30,509 | ₩32,274 | ₩30,509 | ₩32,102 | +5.22% | 67.2만 |
|---|
| 2025.11.03 | ₩31,138 | ₩31,138 | ₩30,296 | ₩30,576 | -1.80% | 26만 |
|---|
| 2025.10.31 | ₩30,737 | ₩31,004 | ₩30,551 | ₩30,884 | +0.48% | 21.4만 |
|---|
| 2025.10.30 | ₩30,563 | ₩31,312 | ₩30,509 | ₩30,991 | +1.40% | 30.7만 |
|---|
| 2025.10.29 | ₩30,924 | ₩30,977 | ₩30,389 | ₩30,683 | -0.78% | 76.9만 |
|---|
| 2025.10.28 | ₩31,953 | ₩31,967 | ₩31,378 | ₩31,405 | -1.72% | 48.6만 |
|---|
| 2025.10.27 | ₩32,675 | ₩32,836 | ₩31,830 | ₩32,314 | -1.10% | 59.5만 |
|---|
| 2025.10.24 | ₩32,756 | ₩32,955 | ₩32,501 | ₩32,845 | +0.27% | 25.8만 |
|---|
| 2025.10.23 | ₩32,756 | ₩32,849 | ₩32,341 | ₩32,582 | -0.53% | 9.6만 |
|---|
| 2025.10.22 | ₩32,822 | ₩32,949 | ₩32,421 | ₩32,809 | -0.04% | 11.5만 |
|---|
| 2025.10.21 | ₩33,223 | ₩33,357 | ₩32,822 | ₩32,822 | -1.21% | 14.9만 |
|---|
| 2025.10.20 | ₩32,956 | ₩33,183 | ₩32,649 | ₩33,116 | +0.49% | 17.3만 |
|---|
| 2025.10.17 | ₩32,649 | ₩33,090 | ₩32,542 | ₩32,916 | +0.82% | 17.9만 |
|---|
| 2025.10.16 | ₩33,424 | ₩33,424 | ₩32,120 | ₩32,459 | -2.89% | 26.1만 |
|---|
| 2025.10.15 | ₩33,277 | ₩33,536 | ₩32,715 | ₩33,491 | +0.64% | 15.1만 |
|---|
| 2025.10.14 | ₩32,715 | ₩33,598 | ₩32,715 | ₩33,451 | +2.25% | 18.8만 |
|---|
| 2025.10.13 | ₩32,608 | ₩33,223 | ₩32,408 | ₩32,969 | +1.11% | 26.1만 |
|---|
| 2025.10.10 | ₩33,611 | ₩33,758 | ₩32,555 | ₩32,555 | -3.14% | 79.3만 |
|---|