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 | ₩30,845 | ₩31,567 | ₩30,845 | ₩31,470 | +2.03% | 9.5만 |
| 2026.10.08 | ₩30,538 | ₩31,205 | ₩30,317 | ₩30,939 | +1.31% | 7만 |
| 2026.10.07 | ₩30,284 | ₩30,409 | ₩30,197 | ₩30,369 | +0.28% | 5.6만 |
| 2026.10.06 | ₩30,270 | ₩30,658 | ₩30,204 | ₩30,369 | +0.33% | 6.5만 |
| 2026.10.05 | ₩29,910 | ₩30,349 | ₩29,823 | ₩30,225 | +1.05% | 2.9만 |
| 2026.10.02 | ₩29,856 | ₩30,097 | ₩29,656 | ₩30,027 | +0.57% | 6만 |
| 2026.10.01 | ₩29,402 | ₩29,843 | ₩29,228 | ₩29,805 | +1.37% | 10.3만 |
| 2026.09.30 | ₩29,816 | ₩29,936 | ₩29,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,521 |
| -0.99% |
| 17만 |
| 2026.09.29 | ₩29,976 | ₩30,163 | ₩29,737 | ₩30,006 | +0.10% | 6만 |
|---|
| 2026.09.28 | ₩30,270 | ₩30,578 | ₩30,053 | ₩30,097 | -0.57% | 2.3만 |
|---|
| 2026.09.25 | ₩30,431 | ₩30,431 | ₩30,030 | ₩30,381 | -0.16% | 8.9만 |
|---|
| 2026.09.24 | ₩31,005 | ₩31,005 | ₩30,337 | ₩30,380 | -2.02% | 3만 |
|---|
| 2026.09.23 | ₩30,404 | ₩31,099 | ₩30,404 | ₩30,685 | +0.92% | 13.3만 |
|---|
| 2026.09.22 | ₩30,244 | ₩30,417 | ₩29,936 | ₩30,201 | -0.14% | 10.5만 |
|---|
| 2026.09.21 | ₩30,805 | ₩31,126 | ₩30,190 | ₩30,258 | -1.77% | 14.6만 |
|---|
| 2026.09.18 | ₩30,952 | ₩31,393 | ₩30,725 | ₩31,104 | +0.49% | 9만 |
|---|
| 2026.09.17 | ₩32,288 | ₩32,382 | ₩31,032 | ₩31,046 | -3.85% | 20.6만 |
|---|
| 2026.09.16 | ₩31,901 | ₩32,850 | ₩31,901 | ₩32,417 | +1.62% | 7.5만 |
|---|
| 2026.09.15 | ₩31,774 | ₩32,034 | ₩31,702 | ₩31,981 | +0.65% | 3.4만 |
|---|
| 2026.09.14 | ₩31,540 | ₩31,968 | ₩31,487 | ₩31,851 | +0.99% | 7.6만 |
|---|
| 2026.09.11 | ₩30,952 | ₩31,259 | ₩30,818 | ₩31,242 | +0.94% | 4.2만 |
|---|
| 2026.09.10 | ₩30,925 | ₩31,273 | ₩30,604 | ₩30,925 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩30,484 | ₩31,150 | ₩30,204 | ₩30,876 | +1.28% | 4.1만 |
|---|
| 2026.09.08 | ₩30,351 | ₩30,925 | ₩30,110 | ₩30,713 | +1.19% | 5.6만 |
|---|
| 2026.09.04 | ₩30,738 | ₩30,925 | ₩30,498 | ₩30,685 | -0.17% | 5.5만 |
|---|
| 2026.09.03 | ₩30,792 | ₩31,139 | ₩30,711 | ₩31,066 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩30,551 | ₩31,166 | ₩30,551 | ₩30,734 | +0.60% | 3.3만 |
|---|
| 2026.09.01 | ₩30,805 | ₩30,818 | ₩30,337 | ₩30,444 | -1.17% | 3.3만 |
|---|
| 2026.08.31 | ₩30,618 | ₩30,698 | ₩30,404 | ₩30,653 | +0.11% | 6.1만 |
|---|
| 2026.08.28 | ₩30,671 | ₩30,889 | ₩30,571 | ₩30,794 | +0.40% | 5.5만 |
|---|
| 2026.08.27 | ₩30,404 | ₩30,765 | ₩30,137 | ₩30,598 | +0.64% | 13.2만 |
|---|
| 2026.08.26 | ₩30,858 | ₩30,939 | ₩30,638 | ₩30,743 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩30,671 | ₩30,711 | ₩30,324 | ₩30,645 | -0.09% | 6.3만 |
|---|
| 2026.08.24 | ₩29,883 | ₩30,698 | ₩29,869 | ₩30,679 | +2.67% | 18만 |
|---|
| 2026.08.21 | ₩29,816 | ₩30,217 | ₩29,682 | ₩29,710 | -0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩30,070 | ₩30,244 | ₩29,803 | ₩29,833 | -0.79% | 9.2만 |
|---|
| 2026.08.19 | ₩30,725 | ₩31,046 | ₩30,163 | ₩30,198 | -1.71% | 9.1만 |
|---|
| 2026.08.18 | ₩30,391 | ₩30,741 | ₩30,224 | ₩30,658 | +0.88% | 10.3만 |
|---|
| 2026.08.17 | ₩30,738 | ₩30,738 | ₩30,030 | ₩30,049 | -2.24% | 14.8만 |
|---|
| 2026.08.14 | ₩31,206 | ₩31,346 | ₩30,731 | ₩30,749 | -1.46% | 8.2만 |
|---|
| 2026.08.13 | ₩31,580 | ₩31,754 | ₩31,005 | ₩31,259 | -1.02% | 9.2만 |
|---|
| 2026.08.12 | ₩32,034 | ₩32,034 | ₩31,246 | ₩31,487 | -1.71% | 21.6만 |
|---|
| 2026.08.11 | ₩34,026 | ₩34,026 | ₩32,255 | ₩32,312 | -5.04% | 22.3만 |
|---|
| 2026.08.10 | ₩33,451 | ₩35,001 | ₩33,157 | ₩33,884 | +1.29% | 29.5만 |
|---|
| 2026.08.07 | ₩33,277 | ₩33,277 | ₩32,536 | ₩32,917 | -1.08% | 15.4만 |
|---|
| 2026.08.06 | ₩33,197 | ₩33,491 | ₩32,530 | ₩33,422 | +0.68% | 28.2만 |
|---|
| 2026.08.05 | ₩32,609 | ₩32,743 | ₩31,874 | ₩32,673 | +0.20% | 5만 |
|---|
| 2026.08.04 | ₩31,700 | ₩32,557 | ₩31,500 | ₩32,462 | +2.40% | 8.5만 |
|---|
| 2026.08.03 | ₩32,101 | ₩32,943 | ₩31,714 | ₩31,953 | -0.46% | 25.9만 |
|---|
| 2026.07.31 | ₩31,396 | ₩31,968 | ₩31,333 | ₩31,859 | +1.48% | 7.3만 |
|---|
| 2026.07.30 | ₩31,032 | ₩31,593 | ₩30,578 | ₩31,548 | +1.66% | 7.9만 |
|---|
| 2026.07.29 | ₩31,727 | ₩31,994 | ₩31,294 | ₩31,579 | -0.47% | 8.5만 |
|---|
| 2026.07.28 | ₩30,511 | ₩32,033 | ₩30,471 | ₩31,968 | +4.77% | 13.2만 |
|---|
| 2026.07.27 | ₩30,110 | ₩30,110 | ₩29,749 | ₩30,059 | -0.17% | 4.1만 |
|---|
| 2026.07.24 | ₩29,228 | ₩30,103 | ₩29,228 | ₩29,820 | +2.03% | 5.6만 |
|---|
| 2026.07.23 | ₩29,148 | ₩29,362 | ₩28,867 | ₩29,330 | +0.62% | 5.7만 |
|---|
| 2026.07.22 | ₩29,535 | ₩29,542 | ₩29,054 | ₩29,196 | -1.15% | 3.5만 |
|---|
| 2026.07.21 | ₩29,402 | ₩29,402 | ₩29,001 | ₩29,235 | -0.57% | 2.3만 |
|---|
| 2026.07.20 | ₩29,148 | ₩29,522 | ₩29,148 | ₩29,471 | +1.11% | 1.3만 |
|---|
| 2026.07.17 | ₩30,137 | ₩30,845 | ₩29,406 | ₩29,455 | -2.26% | 7.8만 |
|---|
| 2026.07.16 | ₩29,215 | ₩29,669 | ₩28,880 | ₩29,587 | +1.28% | 9만 |
|---|
| 2026.07.15 | ₩29,335 | ₩29,642 | ₩29,041 | ₩29,156 | -0.61% | 10만 |
|---|
| 2026.07.14 | ₩29,669 | ₩30,177 | ₩29,482 | ₩29,521 | -0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩29,856 | ₩30,725 | ₩29,843 | ₩30,143 | +0.96% | 5.9만 |
|---|
| 2026.07.10 | ₩30,230 | ₩30,230 | ₩29,489 | ₩29,832 | -1.32% | 5만 |
|---|
| 2026.07.09 | ₩29,896 | ₩30,339 | ₩29,764 | ₩29,940 | +0.15% | 5.9만 |
|---|
| 2026.07.08 | ₩31,112 | ₩31,112 | ₩29,990 | ₩30,019 | -3.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,794 | ₩32,168 | ₩31,055 | ₩31,166 | -1.98% | 16만 |
|---|
| 2026.07.06 | ₩31,607 | ₩31,617 | ₩31,152 | ₩31,426 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩30,631 | ₩31,580 | ₩30,631 | ₩31,540 | +2.97% | 8.2만 |
|---|
| 2026.07.01 | ₩30,711 | ₩31,127 | ₩30,591 | ₩30,631 | -0.26% | 7.6만 |
|---|
| 2026.06.30 | ₩30,016 | ₩30,711 | ₩30,016 | ₩30,711 | +2.32% | 4.8만 |
|---|
| 2026.06.29 | ₩30,484 | ₩30,683 | ₩30,097 | ₩30,185 | -0.98% | 8.1만 |
|---|
| 2026.06.26 | ₩29,669 | ₩30,498 | ₩29,469 | ₩30,428 | +2.56% | 11.8만 |
|---|
| 2026.06.25 | ₩29,816 | ₩30,150 | ₩29,154 | ₩29,255 | -1.88% | 9.8만 |
|---|
| 2026.06.24 | ₩29,869 | ₩30,551 | ₩29,849 | ₩30,081 | +0.71% | 11.4만 |
|---|
| 2026.06.23 | ₩29,535 | ₩30,054 | ₩29,535 | ₩29,856 | +1.09% | 4.4만 |
|---|
| 2026.06.22 | ₩29,469 | ₩29,911 | ₩29,295 | ₩29,589 | +0.41% | 4.9만 |
|---|
| 2026.06.18 | ₩30,097 | ₩30,204 | ₩29,228 | ₩29,543 | -1.84% | 8.7만 |
|---|
| 2026.06.17 | ₩30,043 | ₩30,170 | ₩29,495 | ₩29,829 | -0.71% | 9.9만 |
|---|
| 2026.06.16 | ₩30,551 | ₩30,898 | ₩30,043 | ₩30,324 | -0.74% | 13.1만 |
|---|
| 2026.06.15 | ₩29,428 | ₩30,604 | ₩29,428 | ₩30,391 | +3.27% | 12.4만 |
|---|
| 2026.06.12 | ₩29,388 | ₩29,716 | ₩29,121 | ₩29,602 | +0.73% | 5.5만 |
|---|
| 2026.06.11 | ₩28,840 | ₩29,308 | ₩28,733 | ₩29,026 | +0.64% | 10.9만 |
|---|
| 2026.06.10 | ₩29,722 | ₩29,803 | ₩28,997 | ₩29,041 | -2.29% | 11.8만 |
|---|
| 2026.06.09 | ₩29,255 | ₩29,869 | ₩29,161 | ₩29,535 | +0.96% | 10.9만 |
|---|
| 2026.06.08 | ₩29,455 | ₩29,869 | ₩29,215 | ₩29,375 | -0.27% | 18.2만 |
|---|
| 2026.06.05 | ₩28,707 | ₩29,910 | ₩28,640 | ₩29,562 | +2.98% | 86.9만 |
|---|
| 2026.06.04 | ₩28,733 | ₩28,974 | ₩28,025 | ₩28,533 | -0.70% | 23만 |
|---|
| 2026.06.03 | ₩27,664 | ₩28,693 | ₩27,571 | ₩28,172 | +1.84% | 27.6만 |
|---|
| 2026.06.02 | ₩27,424 | ₩27,905 | ₩27,317 | ₩27,718 | +1.07% | 17.5만 |
|---|
| 2026.06.01 | ₩27,932 | ₩27,958 | ₩27,265 | ₩27,497 | -1.56% | 28.7만 |
|---|
| 2026.05.29 | ₩28,226 | ₩28,226 | ₩27,785 | ₩27,998 | -0.80% | 47.8만 |
|---|
| 2026.05.28 | ₩28,733 | ₩28,894 | ₩28,346 | ₩28,346 | -1.35% | 12.9만 |
|---|
| 2026.05.27 | ₩29,148 | ₩29,455 | ₩28,613 | ₩28,693 | -1.56% | 11.1만 |
|---|
| 2026.05.26 | ₩29,495 | ₩29,609 | ₩29,121 | ₩29,207 | -0.98% | 9.1만 |
|---|
| 2026.05.22 | ₩28,643 | ₩29,582 | ₩28,643 | ₩29,455 | +2.84% | 12.2만 |
|---|
| 2026.05.21 | ₩28,733 | ₩28,800 | ₩28,212 | ₩28,740 | +0.02% | 6.8만 |
|---|
| 2026.05.20 | ₩29,014 | ₩29,048 | ₩28,506 | ₩28,846 | -0.58% | 11.5만 |
|---|
| 2026.05.19 | ₩29,669 | ₩29,736 | ₩28,800 | ₩28,834 | -2.82% | 14.5만 |
|---|
| 2026.05.18 | ₩28,974 | ₩29,889 | ₩28,927 | ₩29,681 | +2.44% | 44만 |
|---|
| 2026.05.15 | ₩29,669 | ₩29,776 | ₩29,001 | ₩29,108 | -1.89% | 10.8만 |
|---|
| 2026.05.14 | ₩29,522 | ₩29,589 | ₩29,001 | ₩29,303 | -0.74% | 7.8만 |
|---|
| 2026.05.13 | ₩29,014 | ₩29,642 | ₩28,934 | ₩29,455 | +1.52% | 14.8만 |
|---|
| 2026.05.12 | ₩28,961 | ₩29,943 | ₩28,720 | ₩29,485 | +1.81% | 30.6만 |
|---|
| 2026.05.11 | ₩28,413 | ₩28,867 | ₩28,413 | ₩28,745 | +1.17% | 25.3만 |
|---|
| 2026.05.08 | ₩28,212 | ₩28,707 | ₩28,202 | ₩28,359 | +0.52% | 18.7만 |
|---|
| 2026.05.07 | ₩27,678 | ₩28,546 | ₩27,664 | ₩28,216 | +1.95% | 52.9만 |
|---|
| 2026.05.06 | ₩27,317 | ₩27,771 | ₩27,223 | ₩27,718 | +1.47% | 40.9만 |
|---|
| 2026.05.05 | ₩27,597 | ₩27,664 | ₩27,063 | ₩27,221 | -1.37% | 29.5만 |
|---|
| 2026.05.04 | ₩28,079 | ₩28,860 | ₩27,263 | ₩27,597 | -1.71% | 43.9만 |
|---|
| 2026.05.01 | ₩28,279 | ₩28,800 | ₩28,132 | ₩28,169 | -0.39% | 25.1만 |
|---|
| 2026.04.30 | ₩28,199 | ₩28,627 | ₩27,857 | ₩28,226 | +0.09% | 16.5만 |
|---|
| 2026.04.29 | ₩28,600 | ₩28,680 | ₩28,299 | ₩28,418 | -0.64% | 15.9만 |
|---|
| 2026.04.28 | ₩28,586 | ₩28,934 | ₩28,466 | ₩28,774 | +0.65% | 33.5만 |
|---|
| 2026.04.27 | ₩27,798 | ₩28,439 | ₩27,744 | ₩28,172 | +1.35% | 20.9만 |
|---|
| 2026.04.24 | ₩27,744 | ₩27,865 | ₩27,406 | ₩27,758 | +0.05% | 11.3만 |
|---|
| 2026.04.23 | ₩27,437 | ₩28,165 | ₩27,437 | ₩27,936 | +1.82% | 27만 |
|---|
| 2026.04.22 | ₩27,758 | ₩27,905 | ₩27,237 | ₩27,330 | -1.54% | 28.4만 |
|---|
| 2026.04.21 | ₩28,079 | ₩28,266 | ₩27,604 | ₩27,718 | -1.29% | 14만 |
|---|
| 2026.04.20 | ₩28,359 | ₩28,534 | ₩28,012 | ₩28,068 | -1.03% | 19.8만 |
|---|
| 2026.04.17 | ₩28,506 | ₩28,974 | ₩28,333 | ₩28,385 | -0.43% | 59만 |
|---|
| 2026.04.16 | ₩28,413 | ₩28,619 | ₩28,105 | ₩28,512 | +0.35% | 23.8만 |
|---|
| 2026.04.15 | ₩28,774 | ₩28,854 | ₩28,359 | ₩28,429 | -1.20% | 45.5만 |
|---|
| 2026.04.14 | ₩29,081 | ₩29,174 | ₩28,640 | ₩28,827 | -0.87% | 70.8만 |
|---|
| 2026.04.13 | ₩29,041 | ₩29,228 | ₩28,840 | ₩29,180 | +0.48% | 10.6만 |
|---|
| 2026.04.10 | ₩29,736 | ₩29,736 | ₩29,001 | ₩29,077 | -2.22% | 41.2만 |
|---|
| 2026.04.09 | ₩28,987 | ₩30,070 | ₩28,855 | ₩29,796 | +2.79% | 34.2만 |
|---|
| 2026.04.08 | ₩29,455 | ₩29,535 | ₩28,880 | ₩29,134 | -1.09% | 12.3만 |
|---|
| 2026.04.07 | ₩28,600 | ₩29,081 | ₩28,480 | ₩28,888 | +1.01% | 13.9만 |
|---|
| 2026.04.06 | ₩28,707 | ₩29,105 | ₩28,640 | ₩28,822 | +0.40% | 4만 |
|---|
| 2026.04.02 | ₩28,760 | ₩29,146 | ₩28,733 | ₩28,864 | +0.36% | 4.5만 |
|---|
| 2026.04.01 | ₩29,081 | ₩29,335 | ₩28,934 | ₩29,026 | -0.19% | 8.6만 |
|---|
| 2026.03.31 | ₩28,827 | ₩29,201 | ₩28,613 | ₩29,106 | +0.97% | 15.2만 |
|---|
| 2026.03.30 | ₩28,132 | ₩28,901 | ₩28,132 | ₩28,566 | +1.54% | 17.3만 |
|---|
| 2026.03.27 | ₩28,553 | ₩28,600 | ₩27,731 | ₩27,811 | -2.60% | 12.6만 |
|---|
| 2026.03.26 | ₩28,733 | ₩29,048 | ₩28,600 | ₩28,733 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩29,522 | ₩29,656 | ₩28,774 | ₩28,858 | -2.25% | 15.3만 |
|---|
| 2026.03.24 | ₩29,241 | ₩29,689 | ₩29,065 | ₩29,126 | -0.39% | 7.4만 |
|---|
| 2026.03.23 | ₩30,043 | ₩30,070 | ₩29,335 | ₩29,471 | -1.90% | 13.8만 |
|---|
| 2026.03.20 | ₩29,656 | ₩30,043 | ₩29,469 | ₩29,535 | -0.41% | 9.2만 |
|---|
| 2026.03.19 | ₩30,016 | ₩30,028 | ₩29,335 | ₩29,645 | -1.24% | 34.7만 |
|---|
| 2026.03.18 | ₩30,979 | ₩30,979 | ₩29,950 | ₩30,007 | -3.14% | 10.9만 |
|---|
| 2026.03.17 | ₩31,219 | ₩31,567 | ₩30,912 | ₩31,008 | -0.68% | 10.1만 |
|---|
| 2026.03.16 | ₩30,912 | ₩31,501 | ₩30,872 | ₩30,987 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩31,193 | ₩31,273 | ₩30,725 | ₩30,738 | -1.46% | 6.2만 |
|---|
| 2026.03.12 | ₩31,032 | ₩31,139 | ₩30,645 | ₩30,961 | -0.23% | 7.7만 |
|---|
| 2026.03.11 | ₩31,139 | ₩31,206 | ₩30,738 | ₩31,147 | +0.03% | 7.8만 |
|---|
| 2026.03.10 | ₩31,433 | ₩31,874 | ₩31,088 | ₩31,227 | -0.65% | 12.5만 |
|---|
| 2026.03.09 | ₩31,480 | ₩31,874 | ₩30,818 | ₩31,687 | +0.66% | 14.2만 |
|---|
| 2026.03.06 | ₩31,941 | ₩32,101 | ₩31,066 | ₩31,928 | -0.04% | 21만 |
|---|
| 2026.03.05 | ₩31,299 | ₩32,168 | ₩31,139 | ₩32,060 | +2.43% | 107.5만 |
|---|
| 2026.03.04 | ₩29,776 | ₩30,778 | ₩29,642 | ₩30,538 | +2.56% | 31.4만 |
|---|
| 2026.03.03 | ₩29,682 | ₩30,057 | ₩28,840 | ₩29,776 | +0.32% | 79.2만 |
|---|
| 2026.03.02 | ₩31,460 | ₩31,611 | ₩29,428 | ₩29,836 | -5.16% | 106.9만 |
|---|
| 2026.02.27 | ₩32,542 | ₩33,064 | ₩32,489 | ₩32,867 | +1.00% | 18.2만 |
|---|
| 2026.02.26 | ₩31,593 | ₩32,729 | ₩31,433 | ₩32,569 | +3.09% | 21.7만 |
|---|
| 2026.02.25 | ₩31,740 | ₩31,914 | ₩31,152 | ₩31,540 | -0.63% | 10.7만 |
|---|
| 2026.02.24 | ₩31,393 | ₩31,607 | ₩30,818 | ₩31,595 | +0.64% | 11.2만 |
|---|
| 2026.02.23 | ₩31,954 | ₩32,743 | ₩31,537 | ₩31,553 | -1.25% | 10.9만 |
|---|
| 2026.02.20 | ₩31,740 | ₩32,075 | ₩31,299 | ₩32,018 | +0.88% | 11.6만 |
|---|
| 2026.02.19 | ₩32,061 | ₩32,355 | ₩31,798 | ₩31,928 | -0.42% | 6.4만 |
|---|
| 2026.02.18 | ₩32,970 | ₩32,970 | ₩32,048 | ₩32,195 | -2.35% | 7.6만 |
|---|
| 2026.02.17 | ₩32,248 | ₩33,124 | ₩32,248 | ₩32,783 | +1.66% | 13.1만 |
|---|
| 2026.02.13 | ₩32,502 | ₩32,643 | ₩31,794 | ₩32,034 | -1.44% | 10.7만 |
|---|
| 2026.02.12 | ₩32,582 | ₩33,378 | ₩32,369 | ₩32,369 | -0.66% | 20.7만 |
|---|
| 2026.02.11 | ₩32,315 | ₩32,770 | ₩32,075 | ₩32,395 | +0.25% | 11.8만 |
|---|
| 2026.02.10 | ₩32,008 | ₩32,582 | ₩32,008 | ₩32,409 | +1.25% | 6.7만 |
|---|
| 2026.02.09 | ₩33,438 | ₩33,451 | ₩32,088 | ₩32,155 | -3.84% | 22만 |
|---|
| 2026.02.06 | ₩32,917 | ₩33,665 | ₩32,826 | ₩33,451 | +1.62% | 23.4만 |
|---|
| 2026.02.05 | ₩33,317 | ₩33,317 | ₩32,202 | ₩32,943 | -1.12% | 31.6만 |
|---|
| 2026.02.04 | ₩31,928 | ₩34,012 | ₩31,928 | ₩32,970 | +3.26% | 240.6만 |
|---|
| 2026.02.03 | ₩30,471 | ₩31,968 | ₩30,337 | ₩31,674 | +3.95% | 41.5만 |
|---|
| 2026.02.02 | ₩30,217 | ₩30,992 | ₩29,869 | ₩30,872 | +2.17% | 19.1만 |
|---|
| 2026.01.30 | ₩29,575 | ₩30,217 | ₩29,535 | ₩30,110 | +1.81% | 22.3만 |
|---|
| 2026.01.29 | ₩29,268 | ₩29,674 | ₩29,215 | ₩29,535 | +0.91% | 23.3만 |
|---|
| 2026.01.28 | ₩29,241 | ₩29,642 | ₩29,054 | ₩29,215 | -0.09% | 29.5만 |
|---|
| 2026.01.27 | ₩30,457 | ₩30,508 | ₩29,402 | ₩29,415 | -3.42% | 57.2만 |
|---|
| 2026.01.26 | ₩29,896 | ₩30,685 | ₩29,869 | ₩30,511 | +2.06% | 15.7만 |
|---|
| 2026.01.23 | ₩30,404 | ₩30,488 | ₩29,910 | ₩30,016 | -1.27% | 23.9만 |
|---|
| 2026.01.22 | ₩30,498 | ₩30,805 | ₩30,351 | ₩30,645 | +0.48% | 13.4만 |
|---|
| 2026.01.21 | ₩30,711 | ₩31,120 | ₩30,324 | ₩30,578 | -0.44% | 19.6만 |
|---|
| 2026.01.20 | ₩31,607 | ₩31,607 | ₩30,457 | ₩30,765 | -2.66% | 18.8만 |
|---|
| 2026.01.16 | ₩31,700 | ₩32,061 | ₩31,593 | ₩31,807 | +0.34% | 10.5만 |
|---|
| 2026.01.15 | ₩31,847 | ₩32,155 | ₩31,540 | ₩31,781 | -0.21% | 15.6만 |
|---|
| 2026.01.14 | ₩32,075 | ₩32,422 | ₩31,727 | ₩32,069 | -0.02% | 12.3만 |
|---|
| 2026.01.13 | ₩32,475 | ₩32,529 | ₩31,914 | ₩32,155 | -0.99% | 33.7만 |
|---|
| 2026.01.12 | ₩32,569 | ₩32,764 | ₩32,128 | ₩32,582 | +0.04% | 38만 |
|---|
| 2026.01.09 | ₩32,609 | ₩32,770 | ₩32,315 | ₩32,649 | +0.12% | 13.5만 |
|---|
| 2026.01.08 | ₩32,141 | ₩33,291 | ₩32,137 | ₩32,776 | +1.98% | 19.5만 |
|---|
| 2026.01.07 | ₩32,542 | ₩32,663 | ₩31,941 | ₩32,275 | -0.82% | 15.9만 |
|---|
| 2026.01.06 | ₩32,342 | ₩32,890 | ₩32,328 | ₩32,716 | +1.16% | 11.7만 |
|---|
| 2026.01.05 | ₩32,141 | ₩33,264 | ₩32,100 | ₩32,609 | +1.46% | 11.7만 |
|---|
| 2026.01.02 | ₩33,157 | ₩33,157 | ₩31,928 | ₩32,385 | -2.33% | 19.1만 |
|---|
| 2025.12.31 | ₩33,351 | ₩33,652 | ₩33,090 | ₩33,221 | -0.39% | 12.1만 |
|---|
| 2025.12.30 | ₩32,943 | ₩33,545 | ₩32,943 | ₩33,371 | +1.30% | 11.2만 |
|---|
| 2025.12.29 | ₩32,703 | ₩33,117 | ₩32,542 | ₩33,010 | +0.94% | 8.6만 |
|---|
| 2025.12.26 | ₩33,010 | ₩33,101 | ₩32,516 | ₩32,749 | -0.79% | 7.6만 |
|---|
| 2025.12.24 | ₩33,023 | ₩33,117 | ₩32,851 | ₩33,023 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩32,970 | ₩33,277 | ₩32,743 | ₩33,050 | +0.24% | 14.8만 |
|---|
| 2025.12.22 | ₩32,850 | ₩33,289 | ₩32,679 | ₩33,237 | +1.18% | 18.6만 |
|---|
| 2025.12.19 | ₩33,705 | ₩33,705 | ₩32,609 | ₩32,839 | -2.57% | 52.8만 |
|---|
| 2025.12.18 | ₩33,611 | ₩33,999 | ₩33,451 | ₩33,799 | +0.56% | 19.8만 |
|---|
| 2025.12.17 | ₩33,277 | ₩33,992 | ₩33,251 | ₩33,865 | +1.77% | 43.7만 |
|---|
| 2025.12.16 | ₩34,213 | ₩34,348 | ₩33,237 | ₩33,264 | -2.77% | 112.1만 |
|---|
| 2025.12.15 | ₩33,291 | ₩34,186 | ₩33,291 | ₩34,146 | +2.57% | 32.3만 |
|---|
| 2025.12.12 | ₩33,050 | ₩33,304 | ₩32,637 | ₩33,260 | +0.63% | 31.3만 |
|---|
| 2025.12.11 | ₩32,462 | ₩33,104 | ₩32,449 | ₩32,780 | +0.98% | 14.4만 |
|---|
| 2025.12.10 | ₩32,288 | ₩32,862 | ₩31,968 | ₩32,133 | -0.48% | 48.6만 |
|---|
| 2025.12.09 | ₩33,037 | ₩33,277 | ₩32,222 | ₩32,248 | -2.39% | 21.5만 |
|---|
| 2025.12.08 | ₩33,652 | ₩33,745 | ₩32,208 | ₩33,037 | -1.83% | 71.8만 |
|---|
| 2025.12.05 | ₩33,892 | ₩34,199 | ₩33,545 | ₩34,039 | +0.43% | 14만 |
|---|
| 2025.12.04 | ₩34,052 | ₩34,273 | ₩33,558 | ₩33,884 | -0.49% | 40.4만 |
|---|
| 2025.12.03 | ₩34,387 | ₩34,707 | ₩33,999 | ₩34,066 | -0.93% | 10.9만 |
|---|
| 2025.12.02 | ₩34,373 | ₩34,520 | ₩33,915 | ₩34,400 | +0.08% | 10.6만 |
|---|
| 2025.12.01 | ₩35,269 | ₩35,416 | ₩34,600 | ₩34,604 | -1.88% | 9.2만 |
|---|
| 2025.11.28 | ₩35,015 | ₩35,736 | ₩35,015 | ₩35,322 | +0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩34,881 | ₩35,202 | ₩34,574 | ₩34,988 | +0.31% | 16.2만 |
|---|
| 2025.11.25 | ₩34,614 | ₩35,229 | ₩34,480 | ₩34,654 | +0.12% | 36.5만 |
|---|
| 2025.11.24 | ₩33,732 | ₩34,747 | ₩33,144 | ₩34,534 | +2.38% | 36.2만 |
|---|
| 2025.11.21 | ₩33,839 | ₩34,580 | ₩33,839 | ₩34,079 | +0.71% | 16.4만 |
|---|
| 2025.11.20 | ₩33,705 | ₩34,425 | ₩33,705 | ₩33,799 | +0.28% | 21.2만 |
|---|
| 2025.11.19 | ₩34,159 | ₩34,167 | ₩32,995 | ₩33,772 | -1.13% | 31.8만 |
|---|
| 2025.11.18 | ₩33,972 | ₩34,440 | ₩33,665 | ₩34,183 | +0.62% | 12.7만 |
|---|
| 2025.11.17 | ₩35,015 | ₩35,108 | ₩33,972 | ₩34,026 | -2.82% | 29.4만 |
|---|
| 2025.11.14 | ₩35,683 | ₩35,817 | ₩34,453 | ₩34,814 | -2.43% | 49.5만 |
|---|
| 2025.11.13 | ₩34,280 | ₩35,563 | ₩34,280 | ₩35,402 | +3.27% | 157.5만 |
|---|
| 2025.11.12 | ₩33,211 | ₩34,254 | ₩33,211 | ₩34,012 | +2.41% | 24.4만 |
|---|
| 2025.11.11 | ₩33,424 | ₩33,558 | ₩32,957 | ₩33,331 | -0.28% | 17.8만 |
|---|
| 2025.11.10 | ₩33,384 | ₩33,843 | ₩33,117 | ₩33,264 | -0.36% | 26.8만 |
|---|
| 2025.11.07 | ₩33,037 | ₩33,705 | ₩32,903 | ₩33,545 | +1.54% | 39.1만 |
|---|
| 2025.11.06 | ₩32,262 | ₩32,941 | ₩32,128 | ₩32,836 | +1.78% | 25.1만 |
|---|
| 2025.11.05 | ₩32,235 | ₩32,943 | ₩32,155 | ₩32,302 | +0.21% | 25.3만 |
|---|
| 2025.11.04 | ₩30,498 | ₩32,262 | ₩30,498 | ₩32,089 | +5.22% | 67.2만 |
|---|
| 2025.11.03 | ₩31,126 | ₩31,126 | ₩30,284 | ₩30,564 | -1.80% | 26만 |
|---|
| 2025.10.31 | ₩30,725 | ₩30,992 | ₩30,539 | ₩30,872 | +0.48% | 21.4만 |
|---|
| 2025.10.30 | ₩30,551 | ₩31,299 | ₩30,498 | ₩30,979 | +1.40% | 30.7만 |
|---|
| 2025.10.29 | ₩30,912 | ₩30,965 | ₩30,377 | ₩30,671 | -0.78% | 76.9만 |
|---|
| 2025.10.28 | ₩31,941 | ₩31,954 | ₩31,366 | ₩31,393 | -1.72% | 48.6만 |
|---|
| 2025.10.27 | ₩32,663 | ₩32,823 | ₩31,818 | ₩32,302 | -1.10% | 59.5만 |
|---|
| 2025.10.24 | ₩32,743 | ₩32,942 | ₩32,489 | ₩32,832 | +0.27% | 25.8만 |
|---|
| 2025.10.23 | ₩32,743 | ₩32,836 | ₩32,328 | ₩32,569 | -0.53% | 9.6만 |
|---|
| 2025.10.22 | ₩32,810 | ₩32,937 | ₩32,409 | ₩32,796 | -0.04% | 11.5만 |
|---|
| 2025.10.21 | ₩33,211 | ₩33,344 | ₩32,810 | ₩32,810 | -1.21% | 14.9만 |
|---|
| 2025.10.20 | ₩32,943 | ₩33,170 | ₩32,636 | ₩33,104 | +0.49% | 17.3만 |
|---|
| 2025.10.17 | ₩32,636 | ₩33,077 | ₩32,529 | ₩32,903 | +0.82% | 17.9만 |
|---|
| 2025.10.16 | ₩33,411 | ₩33,411 | ₩32,108 | ₩32,446 | -2.89% | 26.1만 |
|---|
| 2025.10.15 | ₩33,264 | ₩33,523 | ₩32,703 | ₩33,478 | +0.64% | 15.1만 |
|---|
| 2025.10.14 | ₩32,703 | ₩33,585 | ₩32,703 | ₩33,438 | +2.25% | 18.8만 |
|---|
| 2025.10.13 | ₩32,596 | ₩33,211 | ₩32,395 | ₩32,957 | +1.11% | 26.1만 |
|---|
| 2025.10.10 | ₩33,598 | ₩33,745 | ₩32,542 | ₩32,542 | -3.14% | 79.3만 |
|---|