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 | ₩30,872 | ₩31,595 | ₩30,872 | ₩31,498 | +2.03% | 9.5만 |
| 2026.10.08 | ₩30,565 | ₩31,232 | ₩30,344 | ₩30,966 | +1.31% | 7만 |
| 2026.10.07 | ₩30,310 | ₩30,436 | ₩30,224 | ₩30,396 | +0.28% | 5.6만 |
| 2026.10.06 | ₩30,297 | ₩30,685 | ₩30,230 | ₩30,396 | +0.33% | 6.5만 |
| 2026.10.05 | ₩29,936 | ₩30,376 | ₩29,849 | ₩30,252 | +1.05% | 2.9만 |
| 2026.10.02 | ₩29,882 | ₩30,123 | ₩29,682 | ₩30,054 | +0.57% | 6만 |
| 2026.10.01 | ₩29,428 | ₩29,869 | ₩29,254 | ₩29,832 | +1.37% | 10.3만 |
| 2026.09.30 | ₩29,842 | ₩29,963 | ₩29,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,547 |
| -0.99% |
| 17만 |
| 2026.09.29 | ₩30,003 | ₩30,190 | ₩29,763 | ₩30,032 | +0.10% | 6만 |
|---|
| 2026.09.28 | ₩30,297 | ₩30,605 | ₩30,079 | ₩30,123 | -0.57% | 2.3만 |
|---|
| 2026.09.25 | ₩30,458 | ₩30,458 | ₩30,056 | ₩30,408 | -0.16% | 8.9만 |
|---|
| 2026.09.24 | ₩31,033 | ₩31,033 | ₩30,364 | ₩30,407 | -2.02% | 3만 |
|---|
| 2026.09.23 | ₩30,431 | ₩31,126 | ₩30,431 | ₩30,712 | +0.92% | 13.3만 |
|---|
| 2026.09.22 | ₩30,270 | ₩30,444 | ₩29,963 | ₩30,228 | -0.14% | 10.5만 |
|---|
| 2026.09.21 | ₩30,832 | ₩31,153 | ₩30,217 | ₩30,285 | -1.77% | 14.6만 |
|---|
| 2026.09.18 | ₩30,979 | ₩31,421 | ₩30,752 | ₩31,132 | +0.49% | 9만 |
|---|
| 2026.09.17 | ₩32,317 | ₩32,411 | ₩31,060 | ₩31,073 | -3.85% | 20.6만 |
|---|
| 2026.09.16 | ₩31,929 | ₩32,879 | ₩31,929 | ₩32,445 | +1.62% | 7.5만 |
|---|
| 2026.09.15 | ₩31,802 | ₩32,063 | ₩31,730 | ₩32,009 | +0.65% | 3.4만 |
|---|
| 2026.09.14 | ₩31,568 | ₩31,996 | ₩31,514 | ₩31,879 | +0.99% | 7.6만 |
|---|
| 2026.09.11 | ₩30,979 | ₩31,287 | ₩30,846 | ₩31,270 | +0.94% | 4.2만 |
|---|
| 2026.09.10 | ₩30,953 | ₩31,300 | ₩30,631 | ₩30,953 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩30,511 | ₩31,177 | ₩30,230 | ₩30,903 | +1.28% | 4.1만 |
|---|
| 2026.09.08 | ₩30,377 | ₩30,953 | ₩30,137 | ₩30,740 | +1.19% | 5.6만 |
|---|
| 2026.09.04 | ₩30,765 | ₩30,953 | ₩30,524 | ₩30,712 | -0.17% | 5.5만 |
|---|
| 2026.09.03 | ₩30,819 | ₩31,167 | ₩30,739 | ₩31,093 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩30,578 | ₩31,193 | ₩30,578 | ₩30,761 | +0.60% | 3.3만 |
|---|
| 2026.09.01 | ₩30,832 | ₩30,846 | ₩30,364 | ₩30,471 | -1.17% | 3.3만 |
|---|
| 2026.08.31 | ₩30,645 | ₩30,725 | ₩30,431 | ₩30,680 | +0.11% | 6.1만 |
|---|
| 2026.08.28 | ₩30,698 | ₩30,916 | ₩30,598 | ₩30,821 | +0.40% | 5.5만 |
|---|
| 2026.08.27 | ₩30,431 | ₩30,792 | ₩30,163 | ₩30,625 | +0.64% | 13.2만 |
|---|
| 2026.08.26 | ₩30,886 | ₩30,966 | ₩30,665 | ₩30,771 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩30,698 | ₩30,739 | ₩30,351 | ₩30,672 | -0.09% | 6.3만 |
|---|
| 2026.08.24 | ₩29,909 | ₩30,725 | ₩29,896 | ₩30,706 | +2.67% | 18만 |
|---|
| 2026.08.21 | ₩29,842 | ₩30,244 | ₩29,709 | ₩29,737 | -0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩30,096 | ₩30,270 | ₩29,829 | ₩29,860 | -0.79% | 9.2만 |
|---|
| 2026.08.19 | ₩30,752 | ₩31,073 | ₩30,190 | ₩30,225 | -1.71% | 9.1만 |
|---|
| 2026.08.18 | ₩30,417 | ₩30,768 | ₩30,250 | ₩30,685 | +0.88% | 10.3만 |
|---|
| 2026.08.17 | ₩30,765 | ₩30,765 | ₩30,056 | ₩30,075 | -2.24% | 14.8만 |
|---|
| 2026.08.14 | ₩31,233 | ₩31,374 | ₩30,759 | ₩30,776 | -1.46% | 8.2만 |
|---|
| 2026.08.13 | ₩31,608 | ₩31,782 | ₩31,033 | ₩31,287 | -1.02% | 9.2만 |
|---|
| 2026.08.12 | ₩32,063 | ₩32,063 | ₩31,274 | ₩31,514 | -1.71% | 21.6만 |
|---|
| 2026.08.11 | ₩34,056 | ₩34,056 | ₩32,283 | ₩32,341 | -5.04% | 22.3만 |
|---|
| 2026.08.10 | ₩33,481 | ₩35,032 | ₩33,186 | ₩33,914 | +1.29% | 29.5만 |
|---|
| 2026.08.07 | ₩33,307 | ₩33,307 | ₩32,564 | ₩32,946 | -1.08% | 15.4만 |
|---|
| 2026.08.06 | ₩33,226 | ₩33,521 | ₩32,559 | ₩33,451 | +0.68% | 28.2만 |
|---|
| 2026.08.05 | ₩32,638 | ₩32,772 | ₩31,902 | ₩32,702 | +0.20% | 5만 |
|---|
| 2026.08.04 | ₩31,728 | ₩32,586 | ₩31,528 | ₩32,491 | +2.40% | 8.5만 |
|---|
| 2026.08.03 | ₩32,130 | ₩32,972 | ₩31,742 | ₩31,981 | -0.46% | 25.9만 |
|---|
| 2026.07.31 | ₩31,423 | ₩31,996 | ₩31,361 | ₩31,888 | +1.48% | 7.3만 |
|---|
| 2026.07.30 | ₩31,060 | ₩31,621 | ₩30,605 | ₩31,576 | +1.66% | 7.9만 |
|---|
| 2026.07.29 | ₩31,755 | ₩32,023 | ₩31,322 | ₩31,607 | -0.47% | 8.5만 |
|---|
| 2026.07.28 | ₩30,538 | ₩32,061 | ₩30,498 | ₩31,996 | +4.77% | 13.2만 |
|---|
| 2026.07.27 | ₩30,137 | ₩30,137 | ₩29,775 | ₩30,086 | -0.17% | 4.1만 |
|---|
| 2026.07.24 | ₩29,254 | ₩30,130 | ₩29,254 | ₩29,846 | +2.03% | 5.6만 |
|---|
| 2026.07.23 | ₩29,173 | ₩29,388 | ₩28,893 | ₩29,355 | +0.62% | 5.7만 |
|---|
| 2026.07.22 | ₩29,561 | ₩29,568 | ₩29,080 | ₩29,222 | -1.15% | 3.5만 |
|---|
| 2026.07.21 | ₩29,428 | ₩29,428 | ₩29,026 | ₩29,260 | -0.57% | 2.3만 |
|---|
| 2026.07.20 | ₩29,173 | ₩29,548 | ₩29,173 | ₩29,497 | +1.11% | 1.3만 |
|---|
| 2026.07.17 | ₩30,163 | ₩30,872 | ₩29,432 | ₩29,481 | -2.26% | 7.8만 |
|---|
| 2026.07.16 | ₩29,240 | ₩29,695 | ₩28,906 | ₩29,614 | +1.28% | 9만 |
|---|
| 2026.07.15 | ₩29,361 | ₩29,668 | ₩29,066 | ₩29,182 | -0.61% | 10만 |
|---|
| 2026.07.14 | ₩29,695 | ₩30,203 | ₩29,508 | ₩29,547 | -0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩29,882 | ₩30,752 | ₩29,869 | ₩30,170 | +0.96% | 5.9만 |
|---|
| 2026.07.10 | ₩30,257 | ₩30,257 | ₩29,515 | ₩29,858 | -1.32% | 5만 |
|---|
| 2026.07.09 | ₩29,923 | ₩30,365 | ₩29,790 | ₩29,967 | +0.15% | 5.9만 |
|---|
| 2026.07.08 | ₩31,140 | ₩31,140 | ₩30,016 | ₩30,046 | -3.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,822 | ₩32,197 | ₩31,082 | ₩31,193 | -1.98% | 16만 |
|---|
| 2026.07.06 | ₩31,635 | ₩31,645 | ₩31,180 | ₩31,454 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩30,658 | ₩31,608 | ₩30,658 | ₩31,568 | +2.97% | 8.2만 |
|---|
| 2026.07.01 | ₩30,739 | ₩31,155 | ₩30,618 | ₩30,658 | -0.26% | 7.6만 |
|---|
| 2026.06.30 | ₩30,043 | ₩30,739 | ₩30,043 | ₩30,739 | +2.32% | 4.8만 |
|---|
| 2026.06.29 | ₩30,511 | ₩30,710 | ₩30,123 | ₩30,211 | -0.98% | 8.1만 |
|---|
| 2026.06.26 | ₩29,695 | ₩30,524 | ₩29,495 | ₩30,455 | +2.56% | 11.8만 |
|---|
| 2026.06.25 | ₩29,842 | ₩30,177 | ₩29,180 | ₩29,281 | -1.88% | 9.8만 |
|---|
| 2026.06.24 | ₩29,896 | ₩30,578 | ₩29,876 | ₩30,107 | +0.71% | 11.4만 |
|---|
| 2026.06.23 | ₩29,561 | ₩30,080 | ₩29,561 | ₩29,882 | +1.09% | 4.4만 |
|---|
| 2026.06.22 | ₩29,495 | ₩29,937 | ₩29,321 | ₩29,615 | +0.41% | 4.9만 |
|---|
| 2026.06.18 | ₩30,123 | ₩30,230 | ₩29,254 | ₩29,569 | -1.84% | 8.7만 |
|---|
| 2026.06.17 | ₩30,070 | ₩30,197 | ₩29,521 | ₩29,856 | -0.71% | 9.9만 |
|---|
| 2026.06.16 | ₩30,578 | ₩30,926 | ₩30,070 | ₩30,351 | -0.74% | 13.1만 |
|---|
| 2026.06.15 | ₩29,454 | ₩30,631 | ₩29,454 | ₩30,417 | +3.27% | 12.4만 |
|---|
| 2026.06.12 | ₩29,414 | ₩29,742 | ₩29,147 | ₩29,628 | +0.73% | 5.5만 |
|---|
| 2026.06.11 | ₩28,866 | ₩29,334 | ₩28,759 | ₩29,052 | +0.64% | 10.9만 |
|---|
| 2026.06.10 | ₩29,749 | ₩29,829 | ₩29,022 | ₩29,066 | -2.29% | 11.8만 |
|---|
| 2026.06.09 | ₩29,281 | ₩29,896 | ₩29,187 | ₩29,561 | +0.96% | 10.9만 |
|---|
| 2026.06.08 | ₩29,481 | ₩29,896 | ₩29,240 | ₩29,401 | -0.27% | 18.2만 |
|---|
| 2026.06.05 | ₩28,732 | ₩29,936 | ₩28,665 | ₩29,588 | +2.98% | 86.9만 |
|---|
| 2026.06.04 | ₩28,759 | ₩29,000 | ₩28,050 | ₩28,558 | -0.70% | 23만 |
|---|
| 2026.06.03 | ₩27,689 | ₩28,719 | ₩27,595 | ₩28,197 | +1.84% | 27.6만 |
|---|
| 2026.06.02 | ₩27,448 | ₩27,930 | ₩27,341 | ₩27,742 | +1.07% | 17.5만 |
|---|
| 2026.06.01 | ₩27,956 | ₩27,983 | ₩27,289 | ₩27,522 | -1.56% | 28.7만 |
|---|
| 2026.05.29 | ₩28,251 | ₩28,251 | ₩27,809 | ₩28,023 | -0.80% | 47.8만 |
|---|
| 2026.05.28 | ₩28,759 | ₩28,919 | ₩28,371 | ₩28,371 | -1.35% | 12.9만 |
|---|
| 2026.05.27 | ₩29,173 | ₩29,481 | ₩28,638 | ₩28,719 | -1.56% | 11.1만 |
|---|
| 2026.05.26 | ₩29,521 | ₩29,635 | ₩29,147 | ₩29,232 | -0.98% | 9.1만 |
|---|
| 2026.05.22 | ₩28,668 | ₩29,608 | ₩28,668 | ₩29,481 | +2.84% | 12.2만 |
|---|
| 2026.05.21 | ₩28,759 | ₩28,826 | ₩28,237 | ₩28,766 | +0.02% | 6.8만 |
|---|
| 2026.05.20 | ₩29,040 | ₩29,073 | ₩28,531 | ₩28,871 | -0.58% | 11.5만 |
|---|
| 2026.05.19 | ₩29,695 | ₩29,762 | ₩28,826 | ₩28,859 | -2.82% | 14.5만 |
|---|
| 2026.05.18 | ₩29,000 | ₩29,916 | ₩28,953 | ₩29,707 | +2.44% | 44만 |
|---|
| 2026.05.15 | ₩29,695 | ₩29,802 | ₩29,026 | ₩29,133 | -1.89% | 10.8만 |
|---|
| 2026.05.14 | ₩29,548 | ₩29,615 | ₩29,026 | ₩29,329 | -0.74% | 7.8만 |
|---|
| 2026.05.13 | ₩29,040 | ₩29,668 | ₩28,959 | ₩29,481 | +1.52% | 14.8만 |
|---|
| 2026.05.12 | ₩28,986 | ₩29,969 | ₩28,745 | ₩29,511 | +1.81% | 30.6만 |
|---|
| 2026.05.11 | ₩28,438 | ₩28,893 | ₩28,438 | ₩28,771 | +1.17% | 25.3만 |
|---|
| 2026.05.08 | ₩28,237 | ₩28,732 | ₩28,226 | ₩28,384 | +0.52% | 18.7만 |
|---|
| 2026.05.07 | ₩27,702 | ₩28,572 | ₩27,689 | ₩28,241 | +1.95% | 52.9만 |
|---|
| 2026.05.06 | ₩27,341 | ₩27,796 | ₩27,247 | ₩27,742 | +1.47% | 40.9만 |
|---|
| 2026.05.05 | ₩27,622 | ₩27,689 | ₩27,087 | ₩27,245 | -1.37% | 29.5만 |
|---|
| 2026.05.04 | ₩28,103 | ₩28,886 | ₩27,287 | ₩27,622 | -1.71% | 43.9만 |
|---|
| 2026.05.01 | ₩28,304 | ₩28,826 | ₩28,157 | ₩28,194 | -0.39% | 25.1만 |
|---|
| 2026.04.30 | ₩28,224 | ₩28,652 | ₩27,881 | ₩28,251 | +0.09% | 16.5만 |
|---|
| 2026.04.29 | ₩28,625 | ₩28,705 | ₩28,324 | ₩28,443 | -0.64% | 15.9만 |
|---|
| 2026.04.28 | ₩28,612 | ₩28,959 | ₩28,491 | ₩28,799 | +0.65% | 33.5만 |
|---|
| 2026.04.27 | ₩27,822 | ₩28,465 | ₩27,769 | ₩28,197 | +1.35% | 20.9만 |
|---|
| 2026.04.24 | ₩27,769 | ₩27,889 | ₩27,431 | ₩27,782 | +0.05% | 11.3만 |
|---|
| 2026.04.23 | ₩27,461 | ₩28,190 | ₩27,461 | ₩27,960 | +1.82% | 27만 |
|---|
| 2026.04.22 | ₩27,782 | ₩27,930 | ₩27,261 | ₩27,354 | -1.54% | 28.4만 |
|---|
| 2026.04.21 | ₩28,103 | ₩28,291 | ₩27,629 | ₩27,742 | -1.29% | 14만 |
|---|
| 2026.04.20 | ₩28,384 | ₩28,560 | ₩28,037 | ₩28,093 | -1.03% | 19.8만 |
|---|
| 2026.04.17 | ₩28,531 | ₩29,000 | ₩28,358 | ₩28,410 | -0.43% | 59만 |
|---|
| 2026.04.16 | ₩28,438 | ₩28,644 | ₩28,130 | ₩28,537 | +0.35% | 23.8만 |
|---|
| 2026.04.15 | ₩28,799 | ₩28,879 | ₩28,384 | ₩28,454 | -1.20% | 45.5만 |
|---|
| 2026.04.14 | ₩29,107 | ₩29,200 | ₩28,665 | ₩28,852 | -0.87% | 70.8만 |
|---|
| 2026.04.13 | ₩29,066 | ₩29,254 | ₩28,866 | ₩29,206 | +0.48% | 10.6만 |
|---|
| 2026.04.10 | ₩29,762 | ₩29,762 | ₩29,026 | ₩29,103 | -2.22% | 41.2만 |
|---|
| 2026.04.09 | ₩29,013 | ₩30,096 | ₩28,881 | ₩29,822 | +2.79% | 34.2만 |
|---|
| 2026.04.08 | ₩29,481 | ₩29,561 | ₩28,906 | ₩29,160 | -1.09% | 12.3만 |
|---|
| 2026.04.07 | ₩28,625 | ₩29,107 | ₩28,505 | ₩28,914 | +1.01% | 13.9만 |
|---|
| 2026.04.06 | ₩28,732 | ₩29,131 | ₩28,665 | ₩28,847 | +0.40% | 4만 |
|---|
| 2026.04.02 | ₩28,786 | ₩29,172 | ₩28,759 | ₩28,890 | +0.36% | 4.5만 |
|---|
| 2026.04.01 | ₩29,107 | ₩29,361 | ₩28,959 | ₩29,052 | -0.19% | 8.6만 |
|---|
| 2026.03.31 | ₩28,852 | ₩29,227 | ₩28,638 | ₩29,132 | +0.97% | 15.2만 |
|---|
| 2026.03.30 | ₩28,157 | ₩28,926 | ₩28,157 | ₩28,592 | +1.54% | 17.3만 |
|---|
| 2026.03.27 | ₩28,578 | ₩28,625 | ₩27,756 | ₩27,836 | -2.60% | 12.6만 |
|---|
| 2026.03.26 | ₩28,759 | ₩29,073 | ₩28,625 | ₩28,759 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩29,548 | ₩29,682 | ₩28,799 | ₩28,883 | -2.25% | 15.3만 |
|---|
| 2026.03.24 | ₩29,267 | ₩29,715 | ₩29,091 | ₩29,152 | -0.39% | 7.4만 |
|---|
| 2026.03.23 | ₩30,070 | ₩30,096 | ₩29,361 | ₩29,497 | -1.90% | 13.8만 |
|---|
| 2026.03.20 | ₩29,682 | ₩30,070 | ₩29,495 | ₩29,561 | -0.41% | 9.2만 |
|---|
| 2026.03.19 | ₩30,043 | ₩30,055 | ₩29,361 | ₩29,671 | -1.24% | 34.7만 |
|---|
| 2026.03.18 | ₩31,006 | ₩31,006 | ₩29,976 | ₩30,034 | -3.14% | 10.9만 |
|---|
| 2026.03.17 | ₩31,247 | ₩31,595 | ₩30,939 | ₩31,035 | -0.68% | 10.1만 |
|---|
| 2026.03.16 | ₩30,939 | ₩31,529 | ₩30,899 | ₩31,014 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩31,220 | ₩31,300 | ₩30,752 | ₩30,765 | -1.46% | 6.2만 |
|---|
| 2026.03.12 | ₩31,060 | ₩31,167 | ₩30,672 | ₩30,989 | -0.23% | 7.7만 |
|---|
| 2026.03.11 | ₩31,167 | ₩31,233 | ₩30,765 | ₩31,175 | +0.03% | 7.8만 |
|---|
| 2026.03.10 | ₩31,461 | ₩31,902 | ₩31,116 | ₩31,255 | -0.65% | 12.5만 |
|---|
| 2026.03.09 | ₩31,508 | ₩31,902 | ₩30,846 | ₩31,715 | +0.66% | 14.2만 |
|---|
| 2026.03.06 | ₩31,969 | ₩32,130 | ₩31,093 | ₩31,956 | -0.04% | 21만 |
|---|
| 2026.03.05 | ₩31,327 | ₩32,197 | ₩31,167 | ₩32,088 | +2.43% | 107.5만 |
|---|
| 2026.03.04 | ₩29,802 | ₩30,805 | ₩29,668 | ₩30,565 | +2.56% | 31.4만 |
|---|
| 2026.03.03 | ₩29,709 | ₩30,083 | ₩28,866 | ₩29,802 | +0.32% | 79.2만 |
|---|
| 2026.03.02 | ₩31,488 | ₩31,639 | ₩29,454 | ₩29,862 | -5.16% | 106.9만 |
|---|
| 2026.02.27 | ₩32,571 | ₩33,093 | ₩32,518 | ₩32,896 | +1.00% | 18.2만 |
|---|
| 2026.02.26 | ₩31,621 | ₩32,758 | ₩31,461 | ₩32,598 | +3.09% | 21.7만 |
|---|
| 2026.02.25 | ₩31,768 | ₩31,942 | ₩31,180 | ₩31,568 | -0.63% | 10.7만 |
|---|
| 2026.02.24 | ₩31,421 | ₩31,635 | ₩30,846 | ₩31,623 | +0.64% | 11.2만 |
|---|
| 2026.02.23 | ₩31,982 | ₩32,772 | ₩31,565 | ₩31,581 | -1.25% | 10.9만 |
|---|
| 2026.02.20 | ₩31,768 | ₩32,103 | ₩31,327 | ₩32,047 | +0.88% | 11.6만 |
|---|
| 2026.02.19 | ₩32,090 | ₩32,384 | ₩31,826 | ₩31,956 | -0.42% | 6.4만 |
|---|
| 2026.02.18 | ₩32,999 | ₩32,999 | ₩32,076 | ₩32,223 | -2.35% | 7.6만 |
|---|
| 2026.02.17 | ₩32,277 | ₩33,153 | ₩32,277 | ₩32,812 | +1.66% | 13.1만 |
|---|
| 2026.02.13 | ₩32,531 | ₩32,671 | ₩31,822 | ₩32,063 | -1.44% | 10.7만 |
|---|
| 2026.02.12 | ₩32,611 | ₩33,407 | ₩32,397 | ₩32,397 | -0.66% | 20.7만 |
|---|
| 2026.02.11 | ₩32,344 | ₩32,798 | ₩32,103 | ₩32,424 | +0.25% | 11.8만 |
|---|
| 2026.02.10 | ₩32,036 | ₩32,611 | ₩32,036 | ₩32,437 | +1.25% | 6.7만 |
|---|
| 2026.02.09 | ₩33,467 | ₩33,481 | ₩32,116 | ₩32,183 | -3.84% | 22만 |
|---|
| 2026.02.06 | ₩32,946 | ₩33,695 | ₩32,855 | ₩33,481 | +1.62% | 23.4만 |
|---|
| 2026.02.05 | ₩33,347 | ₩33,347 | ₩32,230 | ₩32,972 | -1.12% | 31.6만 |
|---|
| 2026.02.04 | ₩31,956 | ₩34,042 | ₩31,956 | ₩32,999 | +3.26% | 240.6만 |
|---|
| 2026.02.03 | ₩30,498 | ₩31,996 | ₩30,364 | ₩31,702 | +3.95% | 41.5만 |
|---|
| 2026.02.02 | ₩30,244 | ₩31,019 | ₩29,896 | ₩30,899 | +2.17% | 19.1만 |
|---|
| 2026.01.30 | ₩29,602 | ₩30,244 | ₩29,561 | ₩30,137 | +1.81% | 22.3만 |
|---|
| 2026.01.29 | ₩29,294 | ₩29,701 | ₩29,240 | ₩29,561 | +0.91% | 23.3만 |
|---|
| 2026.01.28 | ₩29,267 | ₩29,668 | ₩29,080 | ₩29,240 | -0.09% | 29.5만 |
|---|
| 2026.01.27 | ₩30,484 | ₩30,535 | ₩29,428 | ₩29,441 | -3.42% | 57.2만 |
|---|
| 2026.01.26 | ₩29,923 | ₩30,712 | ₩29,896 | ₩30,538 | +2.06% | 15.7만 |
|---|
| 2026.01.23 | ₩30,431 | ₩30,515 | ₩29,936 | ₩30,043 | -1.27% | 23.9만 |
|---|
| 2026.01.22 | ₩30,524 | ₩30,832 | ₩30,377 | ₩30,672 | +0.48% | 13.4만 |
|---|
| 2026.01.21 | ₩30,739 | ₩31,148 | ₩30,351 | ₩30,605 | -0.44% | 19.6만 |
|---|
| 2026.01.20 | ₩31,635 | ₩31,635 | ₩30,484 | ₩30,792 | -2.66% | 18.8만 |
|---|
| 2026.01.16 | ₩31,728 | ₩32,090 | ₩31,621 | ₩31,835 | +0.34% | 10.5만 |
|---|
| 2026.01.15 | ₩31,875 | ₩32,183 | ₩31,568 | ₩31,809 | -0.21% | 15.6만 |
|---|
| 2026.01.14 | ₩32,103 | ₩32,451 | ₩31,755 | ₩32,098 | -0.02% | 12.3만 |
|---|
| 2026.01.13 | ₩32,504 | ₩32,558 | ₩31,942 | ₩32,183 | -0.99% | 33.7만 |
|---|
| 2026.01.12 | ₩32,598 | ₩32,793 | ₩32,156 | ₩32,611 | +0.04% | 38만 |
|---|
| 2026.01.09 | ₩32,638 | ₩32,798 | ₩32,344 | ₩32,678 | +0.12% | 13.5만 |
|---|
| 2026.01.08 | ₩32,170 | ₩33,320 | ₩32,166 | ₩32,805 | +1.98% | 19.5만 |
|---|
| 2026.01.07 | ₩32,571 | ₩32,691 | ₩31,969 | ₩32,304 | -0.82% | 15.9만 |
|---|
| 2026.01.06 | ₩32,370 | ₩32,919 | ₩32,357 | ₩32,745 | +1.16% | 11.7만 |
|---|
| 2026.01.05 | ₩32,170 | ₩33,293 | ₩32,128 | ₩32,638 | +1.46% | 11.7만 |
|---|
| 2026.01.02 | ₩33,186 | ₩33,186 | ₩31,956 | ₩32,413 | -2.33% | 19.1만 |
|---|
| 2025.12.31 | ₩33,380 | ₩33,681 | ₩33,119 | ₩33,251 | -0.39% | 12.1만 |
|---|
| 2025.12.30 | ₩32,972 | ₩33,574 | ₩32,972 | ₩33,400 | +1.30% | 11.2만 |
|---|
| 2025.12.29 | ₩32,732 | ₩33,146 | ₩32,571 | ₩33,039 | +0.94% | 8.6만 |
|---|
| 2025.12.26 | ₩33,039 | ₩33,130 | ₩32,544 | ₩32,778 | -0.79% | 7.6만 |
|---|
| 2025.12.24 | ₩33,053 | ₩33,146 | ₩32,880 | ₩33,053 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩32,999 | ₩33,307 | ₩32,772 | ₩33,079 | +0.24% | 14.8만 |
|---|
| 2025.12.22 | ₩32,879 | ₩33,319 | ₩32,707 | ₩33,267 | +1.18% | 18.6만 |
|---|
| 2025.12.19 | ₩33,735 | ₩33,735 | ₩32,638 | ₩32,868 | -2.57% | 52.8만 |
|---|
| 2025.12.18 | ₩33,641 | ₩34,029 | ₩33,481 | ₩33,828 | +0.56% | 19.8만 |
|---|
| 2025.12.17 | ₩33,307 | ₩34,022 | ₩33,280 | ₩33,895 | +1.77% | 43.7만 |
|---|
| 2025.12.16 | ₩34,243 | ₩34,378 | ₩33,267 | ₩33,293 | -2.77% | 112.1만 |
|---|
| 2025.12.15 | ₩33,320 | ₩34,216 | ₩33,320 | ₩34,176 | +2.57% | 32.3만 |
|---|
| 2025.12.12 | ₩33,079 | ₩33,333 | ₩32,666 | ₩33,289 | +0.63% | 31.3만 |
|---|
| 2025.12.11 | ₩32,491 | ₩33,133 | ₩32,477 | ₩32,809 | +0.98% | 14.4만 |
|---|
| 2025.12.10 | ₩32,317 | ₩32,891 | ₩31,996 | ₩32,162 | -0.48% | 48.6만 |
|---|
| 2025.12.09 | ₩33,066 | ₩33,307 | ₩32,250 | ₩32,277 | -2.39% | 21.5만 |
|---|
| 2025.12.08 | ₩33,681 | ₩33,775 | ₩32,237 | ₩33,066 | -1.83% | 71.8만 |
|---|
| 2025.12.05 | ₩33,922 | ₩34,230 | ₩33,574 | ₩34,069 | +0.43% | 14만 |
|---|
| 2025.12.04 | ₩34,083 | ₩34,303 | ₩33,588 | ₩33,914 | -0.49% | 40.4만 |
|---|
| 2025.12.03 | ₩34,417 | ₩34,738 | ₩34,029 | ₩34,096 | -0.93% | 10.9만 |
|---|
| 2025.12.02 | ₩34,404 | ₩34,551 | ₩33,945 | ₩34,430 | +0.08% | 10.6만 |
|---|
| 2025.12.01 | ₩35,300 | ₩35,447 | ₩34,631 | ₩34,635 | -1.88% | 9.2만 |
|---|
| 2025.11.28 | ₩35,046 | ₩35,768 | ₩35,046 | ₩35,353 | +0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩34,912 | ₩35,233 | ₩34,604 | ₩35,019 | +0.31% | 16.2만 |
|---|
| 2025.11.25 | ₩34,644 | ₩35,260 | ₩34,511 | ₩34,684 | +0.12% | 36.5만 |
|---|
| 2025.11.24 | ₩33,762 | ₩34,778 | ₩33,173 | ₩34,564 | +2.38% | 36.2만 |
|---|
| 2025.11.21 | ₩33,869 | ₩34,611 | ₩33,869 | ₩34,109 | +0.71% | 16.4만 |
|---|
| 2025.11.20 | ₩33,735 | ₩34,456 | ₩33,735 | ₩33,828 | +0.28% | 21.2만 |
|---|
| 2025.11.19 | ₩34,190 | ₩34,198 | ₩33,024 | ₩33,802 | -1.13% | 31.8만 |
|---|
| 2025.11.18 | ₩34,002 | ₩34,470 | ₩33,695 | ₩34,214 | +0.62% | 12.7만 |
|---|
| 2025.11.17 | ₩35,046 | ₩35,139 | ₩34,002 | ₩34,056 | -2.82% | 29.4만 |
|---|
| 2025.11.14 | ₩35,714 | ₩35,848 | ₩34,484 | ₩34,845 | -2.43% | 49.5만 |
|---|
| 2025.11.13 | ₩34,310 | ₩35,594 | ₩34,310 | ₩35,434 | +3.27% | 157.5만 |
|---|
| 2025.11.12 | ₩33,240 | ₩34,285 | ₩33,240 | ₩34,042 | +2.41% | 24.4만 |
|---|
| 2025.11.11 | ₩33,454 | ₩33,588 | ₩32,986 | ₩33,360 | -0.28% | 17.8만 |
|---|
| 2025.11.10 | ₩33,414 | ₩33,873 | ₩33,146 | ₩33,293 | -0.36% | 26.8만 |
|---|
| 2025.11.07 | ₩33,066 | ₩33,735 | ₩32,932 | ₩33,574 | +1.54% | 39.1만 |
|---|
| 2025.11.06 | ₩32,290 | ₩32,970 | ₩32,156 | ₩32,865 | +1.78% | 25.1만 |
|---|
| 2025.11.05 | ₩32,263 | ₩32,972 | ₩32,183 | ₩32,330 | +0.21% | 25.3만 |
|---|
| 2025.11.04 | ₩30,524 | ₩32,290 | ₩30,524 | ₩32,118 | +5.22% | 67.2만 |
|---|
| 2025.11.03 | ₩31,153 | ₩31,153 | ₩30,310 | ₩30,591 | -1.80% | 26만 |
|---|
| 2025.10.31 | ₩30,752 | ₩31,019 | ₩30,566 | ₩30,899 | +0.48% | 21.4만 |
|---|
| 2025.10.30 | ₩30,578 | ₩31,327 | ₩30,524 | ₩31,006 | +1.40% | 30.7만 |
|---|
| 2025.10.29 | ₩30,939 | ₩30,993 | ₩30,404 | ₩30,698 | -0.78% | 76.9만 |
|---|
| 2025.10.28 | ₩31,969 | ₩31,982 | ₩31,394 | ₩31,421 | -1.72% | 48.6만 |
|---|
| 2025.10.27 | ₩32,691 | ₩32,852 | ₩31,846 | ₩32,330 | -1.10% | 59.5만 |
|---|
| 2025.10.24 | ₩32,772 | ₩32,971 | ₩32,518 | ₩32,861 | +0.27% | 25.8만 |
|---|
| 2025.10.23 | ₩32,772 | ₩32,865 | ₩32,357 | ₩32,598 | -0.53% | 9.6만 |
|---|
| 2025.10.22 | ₩32,839 | ₩32,966 | ₩32,437 | ₩32,825 | -0.04% | 11.5만 |
|---|
| 2025.10.21 | ₩33,240 | ₩33,374 | ₩32,839 | ₩32,839 | -1.21% | 14.9만 |
|---|
| 2025.10.20 | ₩32,972 | ₩33,200 | ₩32,665 | ₩33,133 | +0.49% | 17.3만 |
|---|
| 2025.10.17 | ₩32,665 | ₩33,106 | ₩32,558 | ₩32,932 | +0.82% | 17.9만 |
|---|
| 2025.10.16 | ₩33,441 | ₩33,441 | ₩32,136 | ₩32,475 | -2.89% | 26.1만 |
|---|
| 2025.10.15 | ₩33,293 | ₩33,553 | ₩32,732 | ₩33,507 | +0.64% | 15.1만 |
|---|
| 2025.10.14 | ₩32,732 | ₩33,614 | ₩32,732 | ₩33,467 | +2.25% | 18.8만 |
|---|
| 2025.10.13 | ₩32,625 | ₩33,240 | ₩32,424 | ₩32,986 | +1.11% | 26.1만 |
|---|
| 2025.10.10 | ₩33,628 | ₩33,775 | ₩32,571 | ₩32,571 | -3.14% | 79.3만 |
|---|