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 | ₩30,807 | ₩31,528 | ₩30,807 | ₩31,431 | +2.03% | 9.5만 |
| 2026.10.08 | ₩30,500 | ₩31,166 | ₩30,279 | ₩30,900 | +1.31% | 7만 |
| 2026.10.07 | ₩30,246 | ₩30,372 | ₩30,159 | ₩30,332 | +0.28% | 5.6만 |
| 2026.10.06 | ₩30,233 | ₩30,620 | ₩30,166 | ₩30,332 | +0.33% | 6.5만 |
| 2026.10.05 | ₩29,872 | ₩30,312 | ₩29,786 | ₩30,187 | +1.05% | 2.9만 |
| 2026.10.02 | ₩29,819 | ₩30,059 | ₩29,619 | ₩29,990 | +0.57% | 6만 |
| 2026.10.01 | ₩29,365 | ₩29,806 | ₩29,192 | ₩29,768 | +1.37% | 10.3만 |
| 2026.09.30 | ₩29,779 | ₩29,899 | ₩29,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,484 |
| -0.99% |
| 17만 |
| 2026.09.29 | ₩29,939 | ₩30,126 | ₩29,700 | ₩29,968 | +0.10% | 6만 |
|---|
| 2026.09.28 | ₩30,233 | ₩30,540 | ₩30,015 | ₩30,059 | -0.57% | 2.3만 |
|---|
| 2026.09.25 | ₩30,393 | ₩30,393 | ₩29,993 | ₩30,344 | -0.16% | 8.9만 |
|---|
| 2026.09.24 | ₩30,967 | ₩30,967 | ₩30,300 | ₩30,342 | -2.02% | 3만 |
|---|
| 2026.09.23 | ₩30,366 | ₩31,060 | ₩30,366 | ₩30,647 | +0.92% | 13.3만 |
|---|
| 2026.09.22 | ₩30,206 | ₩30,380 | ₩29,899 | ₩30,163 | -0.14% | 10.5만 |
|---|
| 2026.09.21 | ₩30,767 | ₩31,087 | ₩30,153 | ₩30,221 | -1.77% | 14.6만 |
|---|
| 2026.09.18 | ₩30,914 | ₩31,354 | ₩30,687 | ₩31,066 | +0.49% | 9만 |
|---|
| 2026.09.17 | ₩32,248 | ₩32,342 | ₩30,994 | ₩31,007 | -3.85% | 20.6만 |
|---|
| 2026.09.16 | ₩31,861 | ₩32,809 | ₩31,861 | ₩32,376 | +1.62% | 7.5만 |
|---|
| 2026.09.15 | ₩31,734 | ₩31,995 | ₩31,662 | ₩31,941 | +0.65% | 3.4만 |
|---|
| 2026.09.14 | ₩31,501 | ₩31,928 | ₩31,447 | ₩31,812 | +0.99% | 7.6만 |
|---|
| 2026.09.11 | ₩30,914 | ₩31,221 | ₩30,780 | ₩31,203 | +0.94% | 4.2만 |
|---|
| 2026.09.10 | ₩30,887 | ₩31,234 | ₩30,566 | ₩30,887 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩30,446 | ₩31,111 | ₩30,166 | ₩30,837 | +1.28% | 4.1만 |
|---|
| 2026.09.08 | ₩30,313 | ₩30,887 | ₩30,073 | ₩30,675 | +1.19% | 5.6만 |
|---|
| 2026.09.04 | ₩30,700 | ₩30,887 | ₩30,460 | ₩30,647 | -0.17% | 5.5만 |
|---|
| 2026.09.03 | ₩30,753 | ₩31,100 | ₩30,673 | ₩31,027 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩30,513 | ₩31,127 | ₩30,513 | ₩30,696 | +0.60% | 3.3만 |
|---|
| 2026.09.01 | ₩30,767 | ₩30,780 | ₩30,300 | ₩30,406 | -1.17% | 3.3만 |
|---|
| 2026.08.31 | ₩30,580 | ₩30,660 | ₩30,366 | ₩30,615 | +0.11% | 6.1만 |
|---|
| 2026.08.28 | ₩30,633 | ₩30,851 | ₩30,533 | ₩30,756 | +0.40% | 5.5만 |
|---|
| 2026.08.27 | ₩30,366 | ₩30,727 | ₩30,099 | ₩30,560 | +0.64% | 13.2만 |
|---|
| 2026.08.26 | ₩30,820 | ₩30,900 | ₩30,600 | ₩30,705 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩30,633 | ₩30,673 | ₩30,286 | ₩30,607 | -0.09% | 6.3만 |
|---|
| 2026.08.24 | ₩29,846 | ₩30,660 | ₩29,832 | ₩30,641 | +2.67% | 18만 |
|---|
| 2026.08.21 | ₩29,779 | ₩30,179 | ₩29,645 | ₩29,673 | -0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩30,033 | ₩30,206 | ₩29,766 | ₩29,796 | -0.79% | 9.2만 |
|---|
| 2026.08.19 | ₩30,687 | ₩31,007 | ₩30,126 | ₩30,161 | -1.71% | 9.1만 |
|---|
| 2026.08.18 | ₩30,353 | ₩30,703 | ₩30,186 | ₩30,620 | +0.88% | 10.3만 |
|---|
| 2026.08.17 | ₩30,700 | ₩30,700 | ₩29,993 | ₩30,011 | -2.24% | 14.8만 |
|---|
| 2026.08.14 | ₩31,167 | ₩31,307 | ₩30,693 | ₩30,711 | -1.46% | 8.2만 |
|---|
| 2026.08.13 | ₩31,541 | ₩31,714 | ₩30,967 | ₩31,221 | -1.02% | 9.2만 |
|---|
| 2026.08.12 | ₩31,995 | ₩31,995 | ₩31,207 | ₩31,447 | -1.71% | 21.6만 |
|---|
| 2026.08.11 | ₩33,983 | ₩33,983 | ₩32,215 | ₩32,272 | -5.04% | 22.3만 |
|---|
| 2026.08.10 | ₩33,410 | ₩34,958 | ₩33,116 | ₩33,842 | +1.29% | 29.5만 |
|---|
| 2026.08.07 | ₩33,236 | ₩33,236 | ₩32,495 | ₩32,876 | -1.08% | 15.4만 |
|---|
| 2026.08.06 | ₩33,156 | ₩33,450 | ₩32,490 | ₩33,380 | +0.68% | 28.2만 |
|---|
| 2026.08.05 | ₩32,569 | ₩32,702 | ₩31,835 | ₩32,633 | +0.20% | 5만 |
|---|
| 2026.08.04 | ₩31,661 | ₩32,517 | ₩31,461 | ₩32,422 | +2.40% | 8.5만 |
|---|
| 2026.08.03 | ₩32,061 | ₩32,902 | ₩31,674 | ₩31,913 | -0.46% | 25.9만 |
|---|
| 2026.07.31 | ₩31,357 | ₩31,928 | ₩31,294 | ₩31,820 | +1.48% | 7.3만 |
|---|
| 2026.07.30 | ₩30,994 | ₩31,554 | ₩30,540 | ₩31,509 | +1.66% | 7.9만 |
|---|
| 2026.07.29 | ₩31,688 | ₩31,955 | ₩31,255 | ₩31,540 | -0.47% | 8.5만 |
|---|
| 2026.07.28 | ₩30,473 | ₩31,993 | ₩30,433 | ₩31,928 | +4.77% | 13.2만 |
|---|
| 2026.07.27 | ₩30,073 | ₩30,073 | ₩29,712 | ₩30,022 | -0.17% | 4.1만 |
|---|
| 2026.07.24 | ₩29,192 | ₩30,066 | ₩29,192 | ₩29,783 | +2.03% | 5.6만 |
|---|
| 2026.07.23 | ₩29,112 | ₩29,325 | ₩28,831 | ₩29,293 | +0.62% | 5.7만 |
|---|
| 2026.07.22 | ₩29,499 | ₩29,505 | ₩29,018 | ₩29,160 | -1.15% | 3.5만 |
|---|
| 2026.07.21 | ₩29,365 | ₩29,365 | ₩28,965 | ₩29,198 | -0.57% | 2.3만 |
|---|
| 2026.07.20 | ₩29,112 | ₩29,485 | ₩29,112 | ₩29,435 | +1.11% | 1.3만 |
|---|
| 2026.07.17 | ₩30,099 | ₩30,807 | ₩29,369 | ₩29,419 | -2.26% | 7.8만 |
|---|
| 2026.07.16 | ₩29,178 | ₩29,632 | ₩28,845 | ₩29,551 | +1.28% | 9만 |
|---|
| 2026.07.15 | ₩29,298 | ₩29,605 | ₩29,005 | ₩29,120 | -0.61% | 10만 |
|---|
| 2026.07.14 | ₩29,632 | ₩30,139 | ₩29,445 | ₩29,484 | -0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩29,819 | ₩30,687 | ₩29,806 | ₩30,106 | +0.96% | 5.9만 |
|---|
| 2026.07.10 | ₩30,193 | ₩30,193 | ₩29,452 | ₩29,795 | -1.32% | 5만 |
|---|
| 2026.07.09 | ₩29,859 | ₩30,301 | ₩29,727 | ₩29,903 | +0.15% | 5.9만 |
|---|
| 2026.07.08 | ₩31,074 | ₩31,074 | ₩29,952 | ₩29,982 | -3.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,754 | ₩32,128 | ₩31,016 | ₩31,127 | -1.98% | 16만 |
|---|
| 2026.07.06 | ₩31,568 | ₩31,578 | ₩31,114 | ₩31,387 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩30,593 | ₩31,541 | ₩30,593 | ₩31,501 | +2.97% | 8.2만 |
|---|
| 2026.07.01 | ₩30,673 | ₩31,088 | ₩30,553 | ₩30,593 | -0.26% | 7.6만 |
|---|
| 2026.06.30 | ₩29,979 | ₩30,673 | ₩29,979 | ₩30,673 | +2.32% | 4.8만 |
|---|
| 2026.06.29 | ₩30,446 | ₩30,645 | ₩30,059 | ₩30,147 | -0.98% | 8.1만 |
|---|
| 2026.06.26 | ₩29,632 | ₩30,460 | ₩29,432 | ₩30,390 | +2.56% | 11.8만 |
|---|
| 2026.06.25 | ₩29,779 | ₩30,113 | ₩29,118 | ₩29,218 | -1.88% | 9.8만 |
|---|
| 2026.06.24 | ₩29,832 | ₩30,513 | ₩29,812 | ₩30,043 | +0.71% | 11.4만 |
|---|
| 2026.06.23 | ₩29,499 | ₩30,017 | ₩29,499 | ₩29,819 | +1.09% | 4.4만 |
|---|
| 2026.06.22 | ₩29,432 | ₩29,874 | ₩29,258 | ₩29,552 | +0.41% | 4.9만 |
|---|
| 2026.06.18 | ₩30,059 | ₩30,166 | ₩29,192 | ₩29,507 | -1.84% | 8.7만 |
|---|
| 2026.06.17 | ₩30,006 | ₩30,133 | ₩29,459 | ₩29,792 | -0.71% | 9.9만 |
|---|
| 2026.06.16 | ₩30,513 | ₩30,860 | ₩30,006 | ₩30,286 | -0.74% | 13.1만 |
|---|
| 2026.06.15 | ₩29,392 | ₩30,566 | ₩29,392 | ₩30,353 | +3.27% | 12.4만 |
|---|
| 2026.06.12 | ₩29,352 | ₩29,679 | ₩29,085 | ₩29,565 | +0.73% | 5.5만 |
|---|
| 2026.06.11 | ₩28,805 | ₩29,272 | ₩28,698 | ₩28,990 | +0.64% | 10.9만 |
|---|
| 2026.06.10 | ₩29,686 | ₩29,766 | ₩28,961 | ₩29,005 | -2.29% | 11.8만 |
|---|
| 2026.06.09 | ₩29,218 | ₩29,832 | ₩29,125 | ₩29,499 | +0.96% | 10.9만 |
|---|
| 2026.06.08 | ₩29,419 | ₩29,832 | ₩29,178 | ₩29,338 | -0.27% | 18.2만 |
|---|
| 2026.06.05 | ₩28,671 | ₩29,872 | ₩28,604 | ₩29,525 | +2.98% | 86.9만 |
|---|
| 2026.06.04 | ₩28,698 | ₩28,938 | ₩27,990 | ₩28,498 | -0.70% | 23만 |
|---|
| 2026.06.03 | ₩27,630 | ₩28,658 | ₩27,537 | ₩28,137 | +1.84% | 27.6만 |
|---|
| 2026.06.02 | ₩27,390 | ₩27,870 | ₩27,283 | ₩27,683 | +1.07% | 17.5만 |
|---|
| 2026.06.01 | ₩27,897 | ₩27,924 | ₩27,231 | ₩27,463 | -1.56% | 28.7만 |
|---|
| 2026.05.29 | ₩28,191 | ₩28,191 | ₩27,750 | ₩27,964 | -0.80% | 47.8만 |
|---|
| 2026.05.28 | ₩28,698 | ₩28,858 | ₩28,311 | ₩28,311 | -1.35% | 12.9만 |
|---|
| 2026.05.27 | ₩29,112 | ₩29,419 | ₩28,578 | ₩28,658 | -1.56% | 11.1만 |
|---|
| 2026.05.26 | ₩29,459 | ₩29,572 | ₩29,085 | ₩29,170 | -0.98% | 9.1만 |
|---|
| 2026.05.22 | ₩28,607 | ₩29,545 | ₩28,607 | ₩29,419 | +2.84% | 12.2만 |
|---|
| 2026.05.21 | ₩28,698 | ₩28,765 | ₩28,177 | ₩28,704 | +0.02% | 6.8만 |
|---|
| 2026.05.20 | ₩28,978 | ₩29,011 | ₩28,471 | ₩28,810 | -0.58% | 11.5만 |
|---|
| 2026.05.19 | ₩29,632 | ₩29,699 | ₩28,765 | ₩28,798 | -2.82% | 14.5만 |
|---|
| 2026.05.18 | ₩28,938 | ₩29,852 | ₩28,891 | ₩29,644 | +2.44% | 44만 |
|---|
| 2026.05.15 | ₩29,632 | ₩29,739 | ₩28,965 | ₩29,072 | -1.89% | 10.8만 |
|---|
| 2026.05.14 | ₩29,485 | ₩29,552 | ₩28,965 | ₩29,266 | -0.74% | 7.8만 |
|---|
| 2026.05.13 | ₩28,978 | ₩29,605 | ₩28,898 | ₩29,419 | +1.52% | 14.8만 |
|---|
| 2026.05.12 | ₩28,925 | ₩29,906 | ₩28,684 | ₩29,448 | +1.81% | 30.6만 |
|---|
| 2026.05.11 | ₩28,377 | ₩28,831 | ₩28,377 | ₩28,710 | +1.17% | 25.3만 |
|---|
| 2026.05.08 | ₩28,177 | ₩28,671 | ₩28,167 | ₩28,324 | +0.52% | 18.7만 |
|---|
| 2026.05.07 | ₩27,643 | ₩28,511 | ₩27,630 | ₩28,181 | +1.95% | 52.9만 |
|---|
| 2026.05.06 | ₩27,283 | ₩27,737 | ₩27,189 | ₩27,683 | +1.47% | 40.9만 |
|---|
| 2026.05.05 | ₩27,563 | ₩27,630 | ₩27,029 | ₩27,187 | -1.37% | 29.5만 |
|---|
| 2026.05.04 | ₩28,044 | ₩28,825 | ₩27,230 | ₩27,563 | -1.71% | 43.9만 |
|---|
| 2026.05.01 | ₩28,244 | ₩28,765 | ₩28,097 | ₩28,134 | -0.39% | 25.1만 |
|---|
| 2026.04.30 | ₩28,164 | ₩28,591 | ₩27,822 | ₩28,191 | +0.09% | 16.5만 |
|---|
| 2026.04.29 | ₩28,564 | ₩28,644 | ₩28,264 | ₩28,383 | -0.64% | 15.9만 |
|---|
| 2026.04.28 | ₩28,551 | ₩28,898 | ₩28,431 | ₩28,738 | +0.65% | 33.5만 |
|---|
| 2026.04.27 | ₩27,763 | ₩28,404 | ₩27,710 | ₩28,137 | +1.35% | 20.9만 |
|---|
| 2026.04.24 | ₩27,710 | ₩27,830 | ₩27,372 | ₩27,723 | +0.05% | 11.3만 |
|---|
| 2026.04.23 | ₩27,403 | ₩28,130 | ₩27,403 | ₩27,901 | +1.82% | 27만 |
|---|
| 2026.04.22 | ₩27,723 | ₩27,870 | ₩27,203 | ₩27,296 | -1.54% | 28.4만 |
|---|
| 2026.04.21 | ₩28,044 | ₩28,231 | ₩27,570 | ₩27,683 | -1.29% | 14만 |
|---|
| 2026.04.20 | ₩28,324 | ₩28,499 | ₩27,977 | ₩28,033 | -1.03% | 19.8만 |
|---|
| 2026.04.17 | ₩28,471 | ₩28,938 | ₩28,297 | ₩28,349 | -0.43% | 59만 |
|---|
| 2026.04.16 | ₩28,377 | ₩28,583 | ₩28,070 | ₩28,476 | +0.35% | 23.8만 |
|---|
| 2026.04.15 | ₩28,738 | ₩28,818 | ₩28,324 | ₩28,393 | -1.20% | 45.5만 |
|---|
| 2026.04.14 | ₩29,045 | ₩29,138 | ₩28,604 | ₩28,791 | -0.87% | 70.8만 |
|---|
| 2026.04.13 | ₩29,005 | ₩29,192 | ₩28,805 | ₩29,144 | +0.48% | 10.6만 |
|---|
| 2026.04.10 | ₩29,699 | ₩29,699 | ₩28,965 | ₩29,041 | -2.22% | 41.2만 |
|---|
| 2026.04.09 | ₩28,951 | ₩30,033 | ₩28,819 | ₩29,759 | +2.79% | 34.2만 |
|---|
| 2026.04.08 | ₩29,419 | ₩29,499 | ₩28,845 | ₩29,098 | -1.09% | 12.3만 |
|---|
| 2026.04.07 | ₩28,564 | ₩29,045 | ₩28,444 | ₩28,853 | +1.01% | 13.9만 |
|---|
| 2026.04.06 | ₩28,671 | ₩29,069 | ₩28,604 | ₩28,786 | +0.40% | 4만 |
|---|
| 2026.04.02 | ₩28,724 | ₩29,110 | ₩28,698 | ₩28,829 | +0.36% | 4.5만 |
|---|
| 2026.04.01 | ₩29,045 | ₩29,298 | ₩28,898 | ₩28,990 | -0.19% | 8.6만 |
|---|
| 2026.03.31 | ₩28,791 | ₩29,165 | ₩28,578 | ₩29,070 | +0.97% | 15.2만 |
|---|
| 2026.03.30 | ₩28,097 | ₩28,865 | ₩28,097 | ₩28,531 | +1.54% | 17.3만 |
|---|
| 2026.03.27 | ₩28,518 | ₩28,564 | ₩27,697 | ₩27,777 | -2.60% | 12.6만 |
|---|
| 2026.03.26 | ₩28,698 | ₩29,011 | ₩28,564 | ₩28,698 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩29,485 | ₩29,619 | ₩28,738 | ₩28,822 | -2.25% | 15.3만 |
|---|
| 2026.03.24 | ₩29,205 | ₩29,652 | ₩29,029 | ₩29,090 | -0.39% | 7.4만 |
|---|
| 2026.03.23 | ₩30,006 | ₩30,033 | ₩29,298 | ₩29,435 | -1.90% | 13.8만 |
|---|
| 2026.03.20 | ₩29,619 | ₩30,006 | ₩29,432 | ₩29,499 | -0.41% | 9.2만 |
|---|
| 2026.03.19 | ₩29,979 | ₩29,991 | ₩29,298 | ₩29,608 | -1.24% | 34.7만 |
|---|
| 2026.03.18 | ₩30,940 | ₩30,940 | ₩29,912 | ₩29,970 | -3.14% | 10.9만 |
|---|
| 2026.03.17 | ₩31,180 | ₩31,528 | ₩30,873 | ₩30,970 | -0.68% | 10.1만 |
|---|
| 2026.03.16 | ₩30,873 | ₩31,462 | ₩30,833 | ₩30,948 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩31,154 | ₩31,234 | ₩30,687 | ₩30,700 | -1.46% | 6.2만 |
|---|
| 2026.03.12 | ₩30,994 | ₩31,100 | ₩30,607 | ₩30,923 | -0.23% | 7.7만 |
|---|
| 2026.03.11 | ₩31,100 | ₩31,167 | ₩30,700 | ₩31,108 | +0.03% | 7.8만 |
|---|
| 2026.03.10 | ₩31,394 | ₩31,835 | ₩31,050 | ₩31,188 | -0.65% | 12.5만 |
|---|
| 2026.03.09 | ₩31,441 | ₩31,835 | ₩30,780 | ₩31,648 | +0.66% | 14.2만 |
|---|
| 2026.03.06 | ₩31,901 | ₩32,061 | ₩31,027 | ₩31,888 | -0.04% | 21만 |
|---|
| 2026.03.05 | ₩31,261 | ₩32,128 | ₩31,100 | ₩32,020 | +2.43% | 107.5만 |
|---|
| 2026.03.04 | ₩29,739 | ₩30,740 | ₩29,605 | ₩30,500 | +2.56% | 31.4만 |
|---|
| 2026.03.03 | ₩29,645 | ₩30,019 | ₩28,805 | ₩29,739 | +0.32% | 79.2만 |
|---|
| 2026.03.02 | ₩31,421 | ₩31,572 | ₩29,392 | ₩29,799 | -5.16% | 106.9만 |
|---|
| 2026.02.27 | ₩32,502 | ₩33,022 | ₩32,449 | ₩32,826 | +1.00% | 18.2만 |
|---|
| 2026.02.26 | ₩31,554 | ₩32,689 | ₩31,394 | ₩32,529 | +3.09% | 21.7만 |
|---|
| 2026.02.25 | ₩31,701 | ₩31,875 | ₩31,114 | ₩31,501 | -0.63% | 10.7만 |
|---|
| 2026.02.24 | ₩31,354 | ₩31,568 | ₩30,780 | ₩31,556 | +0.64% | 11.2만 |
|---|
| 2026.02.23 | ₩31,915 | ₩32,702 | ₩31,498 | ₩31,514 | -1.25% | 10.9만 |
|---|
| 2026.02.20 | ₩31,701 | ₩32,035 | ₩31,261 | ₩31,979 | +0.88% | 11.6만 |
|---|
| 2026.02.19 | ₩32,021 | ₩32,315 | ₩31,758 | ₩31,888 | -0.42% | 6.4만 |
|---|
| 2026.02.18 | ₩32,929 | ₩32,929 | ₩32,008 | ₩32,155 | -2.35% | 7.6만 |
|---|
| 2026.02.17 | ₩32,208 | ₩33,083 | ₩32,208 | ₩32,742 | +1.66% | 13.1만 |
|---|
| 2026.02.13 | ₩32,462 | ₩32,602 | ₩31,754 | ₩31,995 | -1.44% | 10.7만 |
|---|
| 2026.02.12 | ₩32,542 | ₩33,336 | ₩32,328 | ₩32,328 | -0.66% | 20.7만 |
|---|
| 2026.02.11 | ₩32,275 | ₩32,729 | ₩32,035 | ₩32,355 | +0.25% | 11.8만 |
|---|
| 2026.02.10 | ₩31,968 | ₩32,542 | ₩31,968 | ₩32,368 | +1.25% | 6.7만 |
|---|
| 2026.02.09 | ₩33,396 | ₩33,410 | ₩32,048 | ₩32,115 | -3.84% | 22만 |
|---|
| 2026.02.06 | ₩32,876 | ₩33,623 | ₩32,785 | ₩33,410 | +1.62% | 23.4만 |
|---|
| 2026.02.05 | ₩33,276 | ₩33,276 | ₩32,162 | ₩32,902 | -1.12% | 31.6만 |
|---|
| 2026.02.04 | ₩31,888 | ₩33,970 | ₩31,888 | ₩32,929 | +3.26% | 240.6만 |
|---|
| 2026.02.03 | ₩30,433 | ₩31,928 | ₩30,300 | ₩31,634 | +3.95% | 41.5만 |
|---|
| 2026.02.02 | ₩30,179 | ₩30,954 | ₩29,832 | ₩30,833 | +2.17% | 19.1만 |
|---|
| 2026.01.30 | ₩29,539 | ₩30,179 | ₩29,499 | ₩30,073 | +1.81% | 22.3만 |
|---|
| 2026.01.29 | ₩29,232 | ₩29,637 | ₩29,178 | ₩29,499 | +0.91% | 23.3만 |
|---|
| 2026.01.28 | ₩29,205 | ₩29,605 | ₩29,018 | ₩29,178 | -0.09% | 29.5만 |
|---|
| 2026.01.27 | ₩30,420 | ₩30,470 | ₩29,365 | ₩29,379 | -3.42% | 57.2만 |
|---|
| 2026.01.26 | ₩29,859 | ₩30,647 | ₩29,832 | ₩30,473 | +2.06% | 15.7만 |
|---|
| 2026.01.23 | ₩30,366 | ₩30,450 | ₩29,872 | ₩29,979 | -1.27% | 23.9만 |
|---|
| 2026.01.22 | ₩30,460 | ₩30,767 | ₩30,313 | ₩30,607 | +0.48% | 13.4만 |
|---|
| 2026.01.21 | ₩30,673 | ₩31,082 | ₩30,286 | ₩30,540 | -0.44% | 19.6만 |
|---|
| 2026.01.20 | ₩31,568 | ₩31,568 | ₩30,420 | ₩30,727 | -2.66% | 18.8만 |
|---|
| 2026.01.16 | ₩31,661 | ₩32,021 | ₩31,554 | ₩31,768 | +0.34% | 10.5만 |
|---|
| 2026.01.15 | ₩31,808 | ₩32,115 | ₩31,501 | ₩31,741 | -0.21% | 15.6만 |
|---|
| 2026.01.14 | ₩32,035 | ₩32,382 | ₩31,688 | ₩32,029 | -0.02% | 12.3만 |
|---|
| 2026.01.13 | ₩32,435 | ₩32,489 | ₩31,875 | ₩32,115 | -0.99% | 33.7만 |
|---|
| 2026.01.12 | ₩32,529 | ₩32,723 | ₩32,088 | ₩32,542 | +0.04% | 38만 |
|---|
| 2026.01.09 | ₩32,569 | ₩32,729 | ₩32,275 | ₩32,609 | +0.12% | 13.5만 |
|---|
| 2026.01.08 | ₩32,101 | ₩33,249 | ₩32,097 | ₩32,735 | +1.98% | 19.5만 |
|---|
| 2026.01.07 | ₩32,502 | ₩32,622 | ₩31,901 | ₩32,235 | -0.82% | 15.9만 |
|---|
| 2026.01.06 | ₩32,302 | ₩32,849 | ₩32,288 | ₩32,675 | +1.16% | 11.7만 |
|---|
| 2026.01.05 | ₩32,101 | ₩33,223 | ₩32,060 | ₩32,569 | +1.46% | 11.7만 |
|---|
| 2026.01.02 | ₩33,116 | ₩33,116 | ₩31,888 | ₩32,344 | -2.33% | 19.1만 |
|---|
| 2025.12.31 | ₩33,309 | ₩33,610 | ₩33,049 | ₩33,180 | -0.39% | 12.1만 |
|---|
| 2025.12.30 | ₩32,902 | ₩33,503 | ₩32,902 | ₩33,329 | +1.30% | 11.2만 |
|---|
| 2025.12.29 | ₩32,662 | ₩33,076 | ₩32,502 | ₩32,969 | +0.94% | 8.6만 |
|---|
| 2025.12.26 | ₩32,969 | ₩33,060 | ₩32,475 | ₩32,709 | -0.79% | 7.6만 |
|---|
| 2025.12.24 | ₩32,982 | ₩33,076 | ₩32,810 | ₩32,982 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩32,929 | ₩33,236 | ₩32,702 | ₩33,009 | +0.24% | 14.8만 |
|---|
| 2025.12.22 | ₩32,809 | ₩33,248 | ₩32,638 | ₩33,196 | +1.18% | 18.6만 |
|---|
| 2025.12.19 | ₩33,663 | ₩33,663 | ₩32,569 | ₩32,798 | -2.57% | 52.8만 |
|---|
| 2025.12.18 | ₩33,570 | ₩33,957 | ₩33,410 | ₩33,757 | +0.56% | 19.8만 |
|---|
| 2025.12.17 | ₩33,236 | ₩33,950 | ₩33,209 | ₩33,823 | +1.77% | 43.7만 |
|---|
| 2025.12.16 | ₩34,170 | ₩34,305 | ₩33,196 | ₩33,223 | -2.77% | 112.1만 |
|---|
| 2025.12.15 | ₩33,249 | ₩34,144 | ₩33,249 | ₩34,104 | +2.57% | 32.3만 |
|---|
| 2025.12.12 | ₩33,009 | ₩33,263 | ₩32,597 | ₩33,219 | +0.63% | 31.3만 |
|---|
| 2025.12.11 | ₩32,422 | ₩33,063 | ₩32,408 | ₩32,739 | +0.98% | 14.4만 |
|---|
| 2025.12.10 | ₩32,248 | ₩32,821 | ₩31,928 | ₩32,093 | -0.48% | 48.6만 |
|---|
| 2025.12.09 | ₩32,996 | ₩33,236 | ₩32,182 | ₩32,208 | -2.39% | 21.5만 |
|---|
| 2025.12.08 | ₩33,610 | ₩33,703 | ₩32,168 | ₩32,996 | -1.83% | 71.8만 |
|---|
| 2025.12.05 | ₩33,850 | ₩34,157 | ₩33,503 | ₩33,997 | +0.43% | 14만 |
|---|
| 2025.12.04 | ₩34,010 | ₩34,230 | ₩33,516 | ₩33,842 | -0.49% | 40.4만 |
|---|
| 2025.12.03 | ₩34,344 | ₩34,664 | ₩33,957 | ₩34,024 | -0.93% | 10.9만 |
|---|
| 2025.12.02 | ₩34,331 | ₩34,477 | ₩33,873 | ₩34,357 | +0.08% | 10.6만 |
|---|
| 2025.12.01 | ₩35,225 | ₩35,372 | ₩34,557 | ₩34,561 | -1.88% | 9.2만 |
|---|
| 2025.11.28 | ₩34,971 | ₩35,692 | ₩34,971 | ₩35,278 | +0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩34,838 | ₩35,158 | ₩34,531 | ₩34,945 | +0.31% | 16.2만 |
|---|
| 2025.11.25 | ₩34,571 | ₩35,185 | ₩34,437 | ₩34,611 | +0.12% | 36.5만 |
|---|
| 2025.11.24 | ₩33,690 | ₩34,704 | ₩33,103 | ₩34,491 | +2.38% | 36.2만 |
|---|
| 2025.11.21 | ₩33,797 | ₩34,537 | ₩33,797 | ₩34,037 | +0.71% | 16.4만 |
|---|
| 2025.11.20 | ₩33,663 | ₩34,383 | ₩33,663 | ₩33,757 | +0.28% | 21.2만 |
|---|
| 2025.11.19 | ₩34,117 | ₩34,125 | ₩32,954 | ₩33,730 | -1.13% | 31.8만 |
|---|
| 2025.11.18 | ₩33,930 | ₩34,397 | ₩33,623 | ₩34,141 | +0.62% | 12.7만 |
|---|
| 2025.11.17 | ₩34,971 | ₩35,065 | ₩33,930 | ₩33,983 | -2.82% | 29.4만 |
|---|
| 2025.11.14 | ₩35,639 | ₩35,772 | ₩34,411 | ₩34,771 | -2.43% | 49.5만 |
|---|
| 2025.11.13 | ₩34,237 | ₩35,518 | ₩34,237 | ₩35,358 | +3.27% | 157.5만 |
|---|
| 2025.11.12 | ₩33,169 | ₩34,212 | ₩33,169 | ₩33,970 | +2.41% | 24.4만 |
|---|
| 2025.11.11 | ₩33,383 | ₩33,516 | ₩32,916 | ₩33,289 | -0.28% | 17.8만 |
|---|
| 2025.11.10 | ₩33,343 | ₩33,801 | ₩33,076 | ₩33,223 | -0.36% | 26.8만 |
|---|
| 2025.11.07 | ₩32,996 | ₩33,663 | ₩32,862 | ₩33,503 | +1.54% | 39.1만 |
|---|
| 2025.11.06 | ₩32,222 | ₩32,900 | ₩32,088 | ₩32,796 | +1.78% | 25.1만 |
|---|
| 2025.11.05 | ₩32,195 | ₩32,902 | ₩32,115 | ₩32,262 | +0.21% | 25.3만 |
|---|
| 2025.11.04 | ₩30,460 | ₩32,222 | ₩30,460 | ₩32,049 | +5.22% | 67.2만 |
|---|
| 2025.11.03 | ₩31,087 | ₩31,087 | ₩30,246 | ₩30,526 | -1.80% | 26만 |
|---|
| 2025.10.31 | ₩30,687 | ₩30,954 | ₩30,501 | ₩30,833 | +0.48% | 21.4만 |
|---|
| 2025.10.30 | ₩30,513 | ₩31,261 | ₩30,460 | ₩30,940 | +1.40% | 30.7만 |
|---|
| 2025.10.29 | ₩30,873 | ₩30,927 | ₩30,340 | ₩30,633 | -0.78% | 76.9만 |
|---|
| 2025.10.28 | ₩31,901 | ₩31,915 | ₩31,327 | ₩31,354 | -1.72% | 48.6만 |
|---|
| 2025.10.27 | ₩32,622 | ₩32,782 | ₩31,778 | ₩32,262 | -1.10% | 59.5만 |
|---|
| 2025.10.24 | ₩32,702 | ₩32,901 | ₩32,449 | ₩32,792 | +0.27% | 25.8만 |
|---|
| 2025.10.23 | ₩32,702 | ₩32,796 | ₩32,288 | ₩32,529 | -0.53% | 9.6만 |
|---|
| 2025.10.22 | ₩32,769 | ₩32,896 | ₩32,368 | ₩32,756 | -0.04% | 11.5만 |
|---|
| 2025.10.21 | ₩33,169 | ₩33,303 | ₩32,769 | ₩32,769 | -1.21% | 14.9만 |
|---|
| 2025.10.20 | ₩32,902 | ₩33,129 | ₩32,595 | ₩33,063 | +0.49% | 17.3만 |
|---|
| 2025.10.17 | ₩32,595 | ₩33,036 | ₩32,489 | ₩32,862 | +0.82% | 17.9만 |
|---|
| 2025.10.16 | ₩33,370 | ₩33,370 | ₩32,068 | ₩32,406 | -2.89% | 26.1만 |
|---|
| 2025.10.15 | ₩33,223 | ₩33,482 | ₩32,662 | ₩33,436 | +0.64% | 15.1만 |
|---|
| 2025.10.14 | ₩32,662 | ₩33,543 | ₩32,662 | ₩33,396 | +2.25% | 18.8만 |
|---|
| 2025.10.13 | ₩32,555 | ₩33,169 | ₩32,355 | ₩32,916 | +1.11% | 26.1만 |
|---|
| 2025.10.10 | ₩33,556 | ₩33,703 | ₩32,502 | ₩32,502 | -3.14% | 79.3만 |
|---|