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 | ₩30,834 | ₩31,556 | ₩30,834 | ₩31,460 | +2.03% | 9.5만 |
| 2026.10.08 | ₩30,527 | ₩31,194 | ₩30,307 | ₩30,928 | +1.31% | 7만 |
| 2026.10.07 | ₩30,273 | ₩30,399 | ₩30,186 | ₩30,359 | +0.28% | 5.6만 |
| 2026.10.06 | ₩30,260 | ₩30,647 | ₩30,193 | ₩30,359 | +0.33% | 6.5만 |
| 2026.10.05 | ₩29,899 | ₩30,339 | ₩29,812 | ₩30,215 | +1.05% | 2.9만 |
| 2026.10.02 | ₩29,846 | ₩30,086 | ₩29,645 | ₩30,017 | +0.57% | 6만 |
| 2026.10.01 | ₩29,392 | ₩29,832 | ₩29,218 | ₩29,795 | +1.37% | 10.3만 |
| 2026.09.30 | ₩29,806 | ₩29,926 | ₩29,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,510 |
| -0.99% |
| 17만 |
| 2026.09.29 | ₩29,966 | ₩30,153 | ₩29,727 | ₩29,995 | +0.10% | 6만 |
|---|
| 2026.09.28 | ₩30,260 | ₩30,567 | ₩30,042 | ₩30,086 | -0.57% | 2.3만 |
|---|
| 2026.09.25 | ₩30,420 | ₩30,420 | ₩30,019 | ₩30,371 | -0.16% | 8.9만 |
|---|
| 2026.09.24 | ₩30,995 | ₩30,995 | ₩30,327 | ₩30,369 | -2.02% | 3만 |
|---|
| 2026.09.23 | ₩30,394 | ₩31,088 | ₩30,394 | ₩30,674 | +0.92% | 13.3만 |
|---|
| 2026.09.22 | ₩30,233 | ₩30,407 | ₩29,926 | ₩30,190 | -0.14% | 10.5만 |
|---|
| 2026.09.21 | ₩30,794 | ₩31,115 | ₩30,180 | ₩30,248 | -1.77% | 14.6만 |
|---|
| 2026.09.18 | ₩30,941 | ₩31,382 | ₩30,714 | ₩31,094 | +0.49% | 9만 |
|---|
| 2026.09.17 | ₩32,277 | ₩32,371 | ₩31,021 | ₩31,035 | -3.85% | 20.6만 |
|---|
| 2026.09.16 | ₩31,890 | ₩32,838 | ₩31,890 | ₩32,406 | +1.62% | 7.5만 |
|---|
| 2026.09.15 | ₩31,763 | ₩32,023 | ₩31,691 | ₩31,970 | +0.65% | 3.4만 |
|---|
| 2026.09.14 | ₩31,529 | ₩31,957 | ₩31,476 | ₩31,840 | +0.99% | 7.6만 |
|---|
| 2026.09.11 | ₩30,941 | ₩31,249 | ₩30,808 | ₩31,231 | +0.94% | 4.2만 |
|---|
| 2026.09.10 | ₩30,915 | ₩31,262 | ₩30,594 | ₩30,915 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩30,474 | ₩31,139 | ₩30,193 | ₩30,865 | +1.28% | 4.1만 |
|---|
| 2026.09.08 | ₩30,340 | ₩30,915 | ₩30,100 | ₩30,702 | +1.19% | 5.6만 |
|---|
| 2026.09.04 | ₩30,728 | ₩30,915 | ₩30,487 | ₩30,674 | -0.17% | 5.5만 |
|---|
| 2026.09.03 | ₩30,781 | ₩31,128 | ₩30,701 | ₩31,055 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩30,541 | ₩31,155 | ₩30,541 | ₩30,724 | +0.60% | 3.3만 |
|---|
| 2026.09.01 | ₩30,794 | ₩30,808 | ₩30,327 | ₩30,434 | -1.17% | 3.3만 |
|---|
| 2026.08.31 | ₩30,607 | ₩30,687 | ₩30,394 | ₩30,642 | +0.11% | 6.1만 |
|---|
| 2026.08.28 | ₩30,661 | ₩30,879 | ₩30,561 | ₩30,784 | +0.40% | 5.5만 |
|---|
| 2026.08.27 | ₩30,394 | ₩30,754 | ₩30,126 | ₩30,587 | +0.64% | 13.2만 |
|---|
| 2026.08.26 | ₩30,848 | ₩30,928 | ₩30,627 | ₩30,733 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩30,661 | ₩30,701 | ₩30,313 | ₩30,634 | -0.09% | 6.3만 |
|---|
| 2026.08.24 | ₩29,873 | ₩30,687 | ₩29,859 | ₩30,669 | +2.67% | 18만 |
|---|
| 2026.08.21 | ₩29,806 | ₩30,207 | ₩29,672 | ₩29,700 | -0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩30,060 | ₩30,233 | ₩29,792 | ₩29,823 | -0.79% | 9.2만 |
|---|
| 2026.08.19 | ₩30,714 | ₩31,035 | ₩30,153 | ₩30,188 | -1.71% | 9.1만 |
|---|
| 2026.08.18 | ₩30,380 | ₩30,730 | ₩30,213 | ₩30,647 | +0.88% | 10.3만 |
|---|
| 2026.08.17 | ₩30,728 | ₩30,728 | ₩30,019 | ₩30,038 | -2.24% | 14.8만 |
|---|
| 2026.08.14 | ₩31,195 | ₩31,335 | ₩30,721 | ₩30,738 | -1.46% | 8.2만 |
|---|
| 2026.08.13 | ₩31,569 | ₩31,743 | ₩30,995 | ₩31,249 | -1.02% | 9.2만 |
|---|
| 2026.08.12 | ₩32,023 | ₩32,023 | ₩31,235 | ₩31,476 | -1.71% | 21.6만 |
|---|
| 2026.08.11 | ₩34,014 | ₩34,014 | ₩32,244 | ₩32,301 | -5.04% | 22.3만 |
|---|
| 2026.08.10 | ₩33,440 | ₩34,989 | ₩33,146 | ₩33,872 | +1.29% | 29.5만 |
|---|
| 2026.08.07 | ₩33,266 | ₩33,266 | ₩32,524 | ₩32,905 | -1.08% | 15.4만 |
|---|
| 2026.08.06 | ₩33,186 | ₩33,480 | ₩32,519 | ₩33,410 | +0.68% | 28.2만 |
|---|
| 2026.08.05 | ₩32,598 | ₩32,732 | ₩31,863 | ₩32,662 | +0.20% | 5만 |
|---|
| 2026.08.04 | ₩31,689 | ₩32,546 | ₩31,489 | ₩32,451 | +2.40% | 8.5만 |
|---|
| 2026.08.03 | ₩32,090 | ₩32,932 | ₩31,703 | ₩31,942 | -0.46% | 25.9만 |
|---|
| 2026.07.31 | ₩31,385 | ₩31,957 | ₩31,322 | ₩31,848 | +1.48% | 7.3만 |
|---|
| 2026.07.30 | ₩31,021 | ₩31,583 | ₩30,567 | ₩31,537 | +1.66% | 7.9만 |
|---|
| 2026.07.29 | ₩31,716 | ₩31,983 | ₩31,283 | ₩31,568 | -0.47% | 8.5만 |
|---|
| 2026.07.28 | ₩30,500 | ₩32,022 | ₩30,460 | ₩31,957 | +4.77% | 13.2만 |
|---|
| 2026.07.27 | ₩30,100 | ₩30,100 | ₩29,739 | ₩30,049 | -0.17% | 4.1만 |
|---|
| 2026.07.24 | ₩29,218 | ₩30,093 | ₩29,218 | ₩29,810 | +2.03% | 5.6만 |
|---|
| 2026.07.23 | ₩29,138 | ₩29,351 | ₩28,857 | ₩29,319 | +0.62% | 5.7만 |
|---|
| 2026.07.22 | ₩29,525 | ₩29,532 | ₩29,044 | ₩29,186 | -1.15% | 3.5만 |
|---|
| 2026.07.21 | ₩29,392 | ₩29,392 | ₩28,991 | ₩29,225 | -0.57% | 2.3만 |
|---|
| 2026.07.20 | ₩29,138 | ₩29,512 | ₩29,138 | ₩29,461 | +1.11% | 1.3만 |
|---|
| 2026.07.17 | ₩30,126 | ₩30,834 | ₩29,396 | ₩29,445 | -2.26% | 7.8만 |
|---|
| 2026.07.16 | ₩29,205 | ₩29,659 | ₩28,871 | ₩29,577 | +1.28% | 9만 |
|---|
| 2026.07.15 | ₩29,325 | ₩29,632 | ₩29,031 | ₩29,146 | -0.61% | 10만 |
|---|
| 2026.07.14 | ₩29,659 | ₩30,166 | ₩29,472 | ₩29,510 | -0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩29,846 | ₩30,714 | ₩29,832 | ₩30,133 | +0.96% | 5.9만 |
|---|
| 2026.07.10 | ₩30,220 | ₩30,220 | ₩29,478 | ₩29,822 | -1.32% | 5만 |
|---|
| 2026.07.09 | ₩29,886 | ₩30,328 | ₩29,754 | ₩29,930 | +0.15% | 5.9만 |
|---|
| 2026.07.08 | ₩31,102 | ₩31,102 | ₩29,979 | ₩30,009 | -3.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,783 | ₩32,157 | ₩31,044 | ₩31,155 | -1.98% | 16만 |
|---|
| 2026.07.06 | ₩31,596 | ₩31,607 | ₩31,142 | ₩31,416 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩30,621 | ₩31,569 | ₩30,621 | ₩31,529 | +2.97% | 8.2만 |
|---|
| 2026.07.01 | ₩30,701 | ₩31,116 | ₩30,581 | ₩30,621 | -0.26% | 7.6만 |
|---|
| 2026.06.30 | ₩30,006 | ₩30,701 | ₩30,006 | ₩30,701 | +2.32% | 4.8만 |
|---|
| 2026.06.29 | ₩30,474 | ₩30,673 | ₩30,086 | ₩30,174 | -0.98% | 8.1만 |
|---|
| 2026.06.26 | ₩29,659 | ₩30,487 | ₩29,458 | ₩30,418 | +2.56% | 11.8만 |
|---|
| 2026.06.25 | ₩29,806 | ₩30,140 | ₩29,144 | ₩29,245 | -1.88% | 9.8만 |
|---|
| 2026.06.24 | ₩29,859 | ₩30,541 | ₩29,839 | ₩30,070 | +0.71% | 11.4만 |
|---|
| 2026.06.23 | ₩29,525 | ₩30,044 | ₩29,525 | ₩29,846 | +1.09% | 4.4만 |
|---|
| 2026.06.22 | ₩29,458 | ₩29,901 | ₩29,285 | ₩29,579 | +0.41% | 4.9만 |
|---|
| 2026.06.18 | ₩30,086 | ₩30,193 | ₩29,218 | ₩29,533 | -1.84% | 8.7만 |
|---|
| 2026.06.17 | ₩30,033 | ₩30,160 | ₩29,485 | ₩29,819 | -0.71% | 9.9만 |
|---|
| 2026.06.16 | ₩30,541 | ₩30,888 | ₩30,033 | ₩30,313 | -0.74% | 13.1만 |
|---|
| 2026.06.15 | ₩29,418 | ₩30,594 | ₩29,418 | ₩30,380 | +3.27% | 12.4만 |
|---|
| 2026.06.12 | ₩29,378 | ₩29,706 | ₩29,111 | ₩29,592 | +0.73% | 5.5만 |
|---|
| 2026.06.11 | ₩28,830 | ₩29,298 | ₩28,724 | ₩29,016 | +0.64% | 10.9만 |
|---|
| 2026.06.10 | ₩29,712 | ₩29,792 | ₩28,987 | ₩29,031 | -2.29% | 11.8만 |
|---|
| 2026.06.09 | ₩29,245 | ₩29,859 | ₩29,151 | ₩29,525 | +0.96% | 10.9만 |
|---|
| 2026.06.08 | ₩29,445 | ₩29,859 | ₩29,205 | ₩29,365 | -0.27% | 18.2만 |
|---|
| 2026.06.05 | ₩28,697 | ₩29,899 | ₩28,630 | ₩29,552 | +2.98% | 86.9만 |
|---|
| 2026.06.04 | ₩28,724 | ₩28,964 | ₩28,015 | ₩28,523 | -0.70% | 23만 |
|---|
| 2026.06.03 | ₩27,655 | ₩28,683 | ₩27,561 | ₩28,162 | +1.84% | 27.6만 |
|---|
| 2026.06.02 | ₩27,414 | ₩27,895 | ₩27,307 | ₩27,708 | +1.07% | 17.5만 |
|---|
| 2026.06.01 | ₩27,922 | ₩27,949 | ₩27,255 | ₩27,488 | -1.56% | 28.7만 |
|---|
| 2026.05.29 | ₩28,216 | ₩28,216 | ₩27,775 | ₩27,989 | -0.80% | 47.8만 |
|---|
| 2026.05.28 | ₩28,724 | ₩28,884 | ₩28,336 | ₩28,336 | -1.35% | 12.9만 |
|---|
| 2026.05.27 | ₩29,138 | ₩29,445 | ₩28,603 | ₩28,683 | -1.56% | 11.1만 |
|---|
| 2026.05.26 | ₩29,485 | ₩29,599 | ₩29,111 | ₩29,197 | -0.98% | 9.1만 |
|---|
| 2026.05.22 | ₩28,633 | ₩29,572 | ₩28,633 | ₩29,445 | +2.84% | 12.2만 |
|---|
| 2026.05.21 | ₩28,724 | ₩28,790 | ₩28,203 | ₩28,730 | +0.02% | 6.8만 |
|---|
| 2026.05.20 | ₩29,004 | ₩29,038 | ₩28,496 | ₩28,836 | -0.58% | 11.5만 |
|---|
| 2026.05.19 | ₩29,659 | ₩29,726 | ₩28,790 | ₩28,824 | -2.82% | 14.5만 |
|---|
| 2026.05.18 | ₩28,964 | ₩29,879 | ₩28,917 | ₩29,671 | +2.44% | 44만 |
|---|
| 2026.05.15 | ₩29,659 | ₩29,766 | ₩28,991 | ₩29,098 | -1.89% | 10.8만 |
|---|
| 2026.05.14 | ₩29,512 | ₩29,579 | ₩28,991 | ₩29,293 | -0.74% | 7.8만 |
|---|
| 2026.05.13 | ₩29,004 | ₩29,632 | ₩28,924 | ₩29,445 | +1.52% | 14.8만 |
|---|
| 2026.05.12 | ₩28,951 | ₩29,933 | ₩28,710 | ₩29,474 | +1.81% | 30.6만 |
|---|
| 2026.05.11 | ₩28,403 | ₩28,857 | ₩28,403 | ₩28,736 | +1.17% | 25.3만 |
|---|
| 2026.05.08 | ₩28,203 | ₩28,697 | ₩28,192 | ₩28,349 | +0.52% | 18.7만 |
|---|
| 2026.05.07 | ₩27,668 | ₩28,537 | ₩27,655 | ₩28,207 | +1.95% | 52.9만 |
|---|
| 2026.05.06 | ₩27,307 | ₩27,762 | ₩27,214 | ₩27,708 | +1.47% | 40.9만 |
|---|
| 2026.05.05 | ₩27,588 | ₩27,655 | ₩27,054 | ₩27,211 | -1.37% | 29.5만 |
|---|
| 2026.05.04 | ₩28,069 | ₩28,850 | ₩27,254 | ₩27,588 | -1.71% | 43.9만 |
|---|
| 2026.05.01 | ₩28,269 | ₩28,790 | ₩28,122 | ₩28,160 | -0.39% | 25.1만 |
|---|
| 2026.04.30 | ₩28,189 | ₩28,617 | ₩27,847 | ₩28,216 | +0.09% | 16.5만 |
|---|
| 2026.04.29 | ₩28,590 | ₩28,670 | ₩28,289 | ₩28,408 | -0.64% | 15.9만 |
|---|
| 2026.04.28 | ₩28,577 | ₩28,924 | ₩28,456 | ₩28,764 | +0.65% | 33.5만 |
|---|
| 2026.04.27 | ₩27,788 | ₩28,430 | ₩27,735 | ₩28,162 | +1.35% | 20.9만 |
|---|
| 2026.04.24 | ₩27,735 | ₩27,855 | ₩27,397 | ₩27,748 | +0.05% | 11.3만 |
|---|
| 2026.04.23 | ₩27,428 | ₩28,156 | ₩27,428 | ₩27,926 | +1.82% | 27만 |
|---|
| 2026.04.22 | ₩27,748 | ₩27,895 | ₩27,227 | ₩27,321 | -1.54% | 28.4만 |
|---|
| 2026.04.21 | ₩28,069 | ₩28,256 | ₩27,595 | ₩27,708 | -1.29% | 14만 |
|---|
| 2026.04.20 | ₩28,349 | ₩28,525 | ₩28,002 | ₩28,058 | -1.03% | 19.8만 |
|---|
| 2026.04.17 | ₩28,496 | ₩28,964 | ₩28,323 | ₩28,375 | -0.43% | 59만 |
|---|
| 2026.04.16 | ₩28,403 | ₩28,609 | ₩28,096 | ₩28,502 | +0.35% | 23.8만 |
|---|
| 2026.04.15 | ₩28,764 | ₩28,844 | ₩28,349 | ₩28,419 | -1.20% | 45.5만 |
|---|
| 2026.04.14 | ₩29,071 | ₩29,164 | ₩28,630 | ₩28,817 | -0.87% | 70.8만 |
|---|
| 2026.04.13 | ₩29,031 | ₩29,218 | ₩28,830 | ₩29,170 | +0.48% | 10.6만 |
|---|
| 2026.04.10 | ₩29,726 | ₩29,726 | ₩28,991 | ₩29,067 | -2.22% | 41.2만 |
|---|
| 2026.04.09 | ₩28,977 | ₩30,060 | ₩28,845 | ₩29,786 | +2.79% | 34.2만 |
|---|
| 2026.04.08 | ₩29,445 | ₩29,525 | ₩28,871 | ₩29,124 | -1.09% | 12.3만 |
|---|
| 2026.04.07 | ₩28,590 | ₩29,071 | ₩28,470 | ₩28,879 | +1.01% | 13.9만 |
|---|
| 2026.04.06 | ₩28,697 | ₩29,095 | ₩28,630 | ₩28,812 | +0.40% | 4만 |
|---|
| 2026.04.02 | ₩28,750 | ₩29,136 | ₩28,724 | ₩28,854 | +0.36% | 4.5만 |
|---|
| 2026.04.01 | ₩29,071 | ₩29,325 | ₩28,924 | ₩29,016 | -0.19% | 8.6만 |
|---|
| 2026.03.31 | ₩28,817 | ₩29,191 | ₩28,603 | ₩29,096 | +0.97% | 15.2만 |
|---|
| 2026.03.30 | ₩28,122 | ₩28,891 | ₩28,122 | ₩28,557 | +1.54% | 17.3만 |
|---|
| 2026.03.27 | ₩28,543 | ₩28,590 | ₩27,722 | ₩27,802 | -2.60% | 12.6만 |
|---|
| 2026.03.26 | ₩28,724 | ₩29,038 | ₩28,590 | ₩28,724 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩29,512 | ₩29,645 | ₩28,764 | ₩28,848 | -2.25% | 15.3만 |
|---|
| 2026.03.24 | ₩29,231 | ₩29,679 | ₩29,055 | ₩29,116 | -0.39% | 7.4만 |
|---|
| 2026.03.23 | ₩30,033 | ₩30,060 | ₩29,325 | ₩29,461 | -1.90% | 13.8만 |
|---|
| 2026.03.20 | ₩29,645 | ₩30,033 | ₩29,458 | ₩29,525 | -0.41% | 9.2만 |
|---|
| 2026.03.19 | ₩30,006 | ₩30,018 | ₩29,325 | ₩29,635 | -1.24% | 34.7만 |
|---|
| 2026.03.18 | ₩30,968 | ₩30,968 | ₩29,939 | ₩29,997 | -3.14% | 10.9만 |
|---|
| 2026.03.17 | ₩31,208 | ₩31,556 | ₩30,901 | ₩30,997 | -0.68% | 10.1만 |
|---|
| 2026.03.16 | ₩30,901 | ₩31,490 | ₩30,861 | ₩30,976 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩31,182 | ₩31,262 | ₩30,714 | ₩30,728 | -1.46% | 6.2만 |
|---|
| 2026.03.12 | ₩31,021 | ₩31,128 | ₩30,634 | ₩30,951 | -0.23% | 7.7만 |
|---|
| 2026.03.11 | ₩31,128 | ₩31,195 | ₩30,728 | ₩31,136 | +0.03% | 7.8만 |
|---|
| 2026.03.10 | ₩31,422 | ₩31,863 | ₩31,078 | ₩31,217 | -0.65% | 12.5만 |
|---|
| 2026.03.09 | ₩31,469 | ₩31,863 | ₩30,808 | ₩31,676 | +0.66% | 14.2만 |
|---|
| 2026.03.06 | ₩31,930 | ₩32,090 | ₩31,055 | ₩31,917 | -0.04% | 21만 |
|---|
| 2026.03.05 | ₩31,289 | ₩32,157 | ₩31,128 | ₩32,049 | +2.43% | 107.5만 |
|---|
| 2026.03.04 | ₩29,766 | ₩30,768 | ₩29,632 | ₩30,527 | +2.56% | 31.4만 |
|---|
| 2026.03.03 | ₩29,672 | ₩30,046 | ₩28,830 | ₩29,766 | +0.32% | 79.2만 |
|---|
| 2026.03.02 | ₩31,449 | ₩31,600 | ₩29,418 | ₩29,826 | -5.16% | 106.9만 |
|---|
| 2026.02.27 | ₩32,531 | ₩33,052 | ₩32,478 | ₩32,856 | +1.00% | 18.2만 |
|---|
| 2026.02.26 | ₩31,583 | ₩32,718 | ₩31,422 | ₩32,558 | +3.09% | 21.7만 |
|---|
| 2026.02.25 | ₩31,730 | ₩31,903 | ₩31,142 | ₩31,529 | -0.63% | 10.7만 |
|---|
| 2026.02.24 | ₩31,382 | ₩31,596 | ₩30,808 | ₩31,584 | +0.64% | 11.2만 |
|---|
| 2026.02.23 | ₩31,943 | ₩32,732 | ₩31,526 | ₩31,542 | -1.25% | 10.9만 |
|---|
| 2026.02.20 | ₩31,730 | ₩32,064 | ₩31,289 | ₩32,007 | +0.88% | 11.6만 |
|---|
| 2026.02.19 | ₩32,050 | ₩32,344 | ₩31,787 | ₩31,917 | -0.42% | 6.4만 |
|---|
| 2026.02.18 | ₩32,959 | ₩32,959 | ₩32,037 | ₩32,184 | -2.35% | 7.6만 |
|---|
| 2026.02.17 | ₩32,237 | ₩33,112 | ₩32,237 | ₩32,772 | +1.66% | 13.1만 |
|---|
| 2026.02.13 | ₩32,491 | ₩32,631 | ₩31,783 | ₩32,023 | -1.44% | 10.7만 |
|---|
| 2026.02.12 | ₩32,571 | ₩33,366 | ₩32,357 | ₩32,357 | -0.66% | 20.7만 |
|---|
| 2026.02.11 | ₩32,304 | ₩32,758 | ₩32,064 | ₩32,384 | +0.25% | 11.8만 |
|---|
| 2026.02.10 | ₩31,997 | ₩32,571 | ₩31,997 | ₩32,398 | +1.25% | 6.7만 |
|---|
| 2026.02.09 | ₩33,426 | ₩33,440 | ₩32,077 | ₩32,144 | -3.84% | 22만 |
|---|
| 2026.02.06 | ₩32,905 | ₩33,653 | ₩32,814 | ₩33,440 | +1.62% | 23.4만 |
|---|
| 2026.02.05 | ₩33,306 | ₩33,306 | ₩32,190 | ₩32,932 | -1.12% | 31.6만 |
|---|
| 2026.02.04 | ₩31,917 | ₩34,001 | ₩31,917 | ₩32,959 | +3.26% | 240.6만 |
|---|
| 2026.02.03 | ₩30,460 | ₩31,957 | ₩30,327 | ₩31,663 | +3.95% | 41.5만 |
|---|
| 2026.02.02 | ₩30,207 | ₩30,981 | ₩29,859 | ₩30,861 | +2.17% | 19.1만 |
|---|
| 2026.01.30 | ₩29,565 | ₩30,207 | ₩29,525 | ₩30,100 | +1.81% | 22.3만 |
|---|
| 2026.01.29 | ₩29,258 | ₩29,664 | ₩29,205 | ₩29,525 | +0.91% | 23.3만 |
|---|
| 2026.01.28 | ₩29,231 | ₩29,632 | ₩29,044 | ₩29,205 | -0.09% | 29.5만 |
|---|
| 2026.01.27 | ₩30,447 | ₩30,498 | ₩29,392 | ₩29,405 | -3.42% | 57.2만 |
|---|
| 2026.01.26 | ₩29,886 | ₩30,674 | ₩29,859 | ₩30,500 | +2.06% | 15.7만 |
|---|
| 2026.01.23 | ₩30,394 | ₩30,478 | ₩29,899 | ₩30,006 | -1.27% | 23.9만 |
|---|
| 2026.01.22 | ₩30,487 | ₩30,794 | ₩30,340 | ₩30,634 | +0.48% | 13.4만 |
|---|
| 2026.01.21 | ₩30,701 | ₩31,110 | ₩30,313 | ₩30,567 | -0.44% | 19.6만 |
|---|
| 2026.01.20 | ₩31,596 | ₩31,596 | ₩30,447 | ₩30,754 | -2.66% | 18.8만 |
|---|
| 2026.01.16 | ₩31,689 | ₩32,050 | ₩31,583 | ₩31,796 | +0.34% | 10.5만 |
|---|
| 2026.01.15 | ₩31,836 | ₩32,144 | ₩31,529 | ₩31,770 | -0.21% | 15.6만 |
|---|
| 2026.01.14 | ₩32,064 | ₩32,411 | ₩31,716 | ₩32,058 | -0.02% | 12.3만 |
|---|
| 2026.01.13 | ₩32,464 | ₩32,518 | ₩31,903 | ₩32,144 | -0.99% | 33.7만 |
|---|
| 2026.01.12 | ₩32,558 | ₩32,753 | ₩32,117 | ₩32,571 | +0.04% | 38만 |
|---|
| 2026.01.09 | ₩32,598 | ₩32,758 | ₩32,304 | ₩32,638 | +0.12% | 13.5만 |
|---|
| 2026.01.08 | ₩32,130 | ₩33,279 | ₩32,126 | ₩32,765 | +1.98% | 19.5만 |
|---|
| 2026.01.07 | ₩32,531 | ₩32,651 | ₩31,930 | ₩32,264 | -0.82% | 15.9만 |
|---|
| 2026.01.06 | ₩32,331 | ₩32,878 | ₩32,317 | ₩32,705 | +1.16% | 11.7만 |
|---|
| 2026.01.05 | ₩32,130 | ₩33,253 | ₩32,089 | ₩32,598 | +1.46% | 11.7만 |
|---|
| 2026.01.02 | ₩33,146 | ₩33,146 | ₩31,917 | ₩32,373 | -2.33% | 19.1만 |
|---|
| 2025.12.31 | ₩33,339 | ₩33,640 | ₩33,079 | ₩33,210 | -0.39% | 12.1만 |
|---|
| 2025.12.30 | ₩32,932 | ₩33,533 | ₩32,932 | ₩33,359 | +1.30% | 11.2만 |
|---|
| 2025.12.29 | ₩32,691 | ₩33,106 | ₩32,531 | ₩32,999 | +0.94% | 8.6만 |
|---|
| 2025.12.26 | ₩32,999 | ₩33,090 | ₩32,504 | ₩32,738 | -0.79% | 7.6만 |
|---|
| 2025.12.24 | ₩33,012 | ₩33,106 | ₩32,840 | ₩33,012 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩32,959 | ₩33,266 | ₩32,732 | ₩33,039 | +0.24% | 14.8만 |
|---|
| 2025.12.22 | ₩32,838 | ₩33,278 | ₩32,667 | ₩33,226 | +1.18% | 18.6만 |
|---|
| 2025.12.19 | ₩33,693 | ₩33,693 | ₩32,598 | ₩32,828 | -2.57% | 52.8만 |
|---|
| 2025.12.18 | ₩33,600 | ₩33,987 | ₩33,440 | ₩33,787 | +0.56% | 19.8만 |
|---|
| 2025.12.17 | ₩33,266 | ₩33,981 | ₩33,239 | ₩33,854 | +1.77% | 43.7만 |
|---|
| 2025.12.16 | ₩34,201 | ₩34,336 | ₩33,226 | ₩33,253 | -2.77% | 112.1만 |
|---|
| 2025.12.15 | ₩33,279 | ₩34,174 | ₩33,279 | ₩34,134 | +2.57% | 32.3만 |
|---|
| 2025.12.12 | ₩33,039 | ₩33,293 | ₩32,626 | ₩33,249 | +0.63% | 31.3만 |
|---|
| 2025.12.11 | ₩32,451 | ₩33,092 | ₩32,438 | ₩32,769 | +0.98% | 14.4만 |
|---|
| 2025.12.10 | ₩32,277 | ₩32,850 | ₩31,957 | ₩32,122 | -0.48% | 48.6만 |
|---|
| 2025.12.09 | ₩33,025 | ₩33,266 | ₩32,210 | ₩32,237 | -2.39% | 21.5만 |
|---|
| 2025.12.08 | ₩33,640 | ₩33,733 | ₩32,197 | ₩33,025 | -1.83% | 71.8만 |
|---|
| 2025.12.05 | ₩33,880 | ₩34,188 | ₩33,533 | ₩34,027 | +0.43% | 14만 |
|---|
| 2025.12.04 | ₩34,041 | ₩34,261 | ₩33,546 | ₩33,872 | -0.49% | 40.4만 |
|---|
| 2025.12.03 | ₩34,375 | ₩34,695 | ₩33,987 | ₩34,054 | -0.93% | 10.9만 |
|---|
| 2025.12.02 | ₩34,361 | ₩34,508 | ₩33,903 | ₩34,388 | +0.08% | 10.6만 |
|---|
| 2025.12.01 | ₩35,257 | ₩35,403 | ₩34,589 | ₩34,593 | -1.88% | 9.2만 |
|---|
| 2025.11.28 | ₩35,003 | ₩35,724 | ₩35,003 | ₩35,310 | +0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩34,869 | ₩35,190 | ₩34,562 | ₩34,976 | +0.31% | 16.2만 |
|---|
| 2025.11.25 | ₩34,602 | ₩35,216 | ₩34,468 | ₩34,642 | +0.12% | 36.5만 |
|---|
| 2025.11.24 | ₩33,720 | ₩34,735 | ₩33,132 | ₩34,522 | +2.38% | 36.2만 |
|---|
| 2025.11.21 | ₩33,827 | ₩34,568 | ₩33,827 | ₩34,067 | +0.71% | 16.4만 |
|---|
| 2025.11.20 | ₩33,693 | ₩34,414 | ₩33,693 | ₩33,787 | +0.28% | 21.2만 |
|---|
| 2025.11.19 | ₩34,148 | ₩34,156 | ₩32,984 | ₩33,760 | -1.13% | 31.8만 |
|---|
| 2025.11.18 | ₩33,961 | ₩34,428 | ₩33,653 | ₩34,172 | +0.62% | 12.7만 |
|---|
| 2025.11.17 | ₩35,003 | ₩35,096 | ₩33,961 | ₩34,014 | -2.82% | 29.4만 |
|---|
| 2025.11.14 | ₩35,671 | ₩35,804 | ₩34,442 | ₩34,802 | -2.43% | 49.5만 |
|---|
| 2025.11.13 | ₩34,268 | ₩35,550 | ₩34,268 | ₩35,390 | +3.27% | 157.5만 |
|---|
| 2025.11.12 | ₩33,199 | ₩34,243 | ₩33,199 | ₩34,001 | +2.41% | 24.4만 |
|---|
| 2025.11.11 | ₩33,413 | ₩33,546 | ₩32,945 | ₩33,319 | -0.28% | 17.8만 |
|---|
| 2025.11.10 | ₩33,373 | ₩33,831 | ₩33,106 | ₩33,253 | -0.36% | 26.8만 |
|---|
| 2025.11.07 | ₩33,025 | ₩33,693 | ₩32,892 | ₩33,533 | +1.54% | 39.1만 |
|---|
| 2025.11.06 | ₩32,251 | ₩32,929 | ₩32,117 | ₩32,825 | +1.78% | 25.1만 |
|---|
| 2025.11.05 | ₩32,224 | ₩32,932 | ₩32,144 | ₩32,291 | +0.21% | 25.3만 |
|---|
| 2025.11.04 | ₩30,487 | ₩32,251 | ₩30,487 | ₩32,078 | +5.22% | 67.2만 |
|---|
| 2025.11.03 | ₩31,115 | ₩31,115 | ₩30,273 | ₩30,554 | -1.80% | 26만 |
|---|
| 2025.10.31 | ₩30,714 | ₩30,981 | ₩30,528 | ₩30,861 | +0.48% | 21.4만 |
|---|
| 2025.10.30 | ₩30,541 | ₩31,289 | ₩30,487 | ₩30,968 | +1.40% | 30.7만 |
|---|
| 2025.10.29 | ₩30,901 | ₩30,955 | ₩30,367 | ₩30,661 | -0.78% | 76.9만 |
|---|
| 2025.10.28 | ₩31,930 | ₩31,943 | ₩31,355 | ₩31,382 | -1.72% | 48.6만 |
|---|
| 2025.10.27 | ₩32,651 | ₩32,812 | ₩31,807 | ₩32,291 | -1.10% | 59.5만 |
|---|
| 2025.10.24 | ₩32,732 | ₩32,931 | ₩32,478 | ₩32,821 | +0.27% | 25.8만 |
|---|
| 2025.10.23 | ₩32,732 | ₩32,825 | ₩32,317 | ₩32,558 | -0.53% | 9.6만 |
|---|
| 2025.10.22 | ₩32,798 | ₩32,925 | ₩32,398 | ₩32,785 | -0.04% | 11.5만 |
|---|
| 2025.10.21 | ₩33,199 | ₩33,333 | ₩32,798 | ₩32,798 | -1.21% | 14.9만 |
|---|
| 2025.10.20 | ₩32,932 | ₩33,159 | ₩32,625 | ₩33,092 | +0.49% | 17.3만 |
|---|
| 2025.10.17 | ₩32,625 | ₩33,066 | ₩32,518 | ₩32,892 | +0.82% | 17.9만 |
|---|
| 2025.10.16 | ₩33,400 | ₩33,400 | ₩32,097 | ₩32,435 | -2.89% | 26.1만 |
|---|
| 2025.10.15 | ₩33,253 | ₩33,512 | ₩32,691 | ₩33,466 | +0.64% | 15.1만 |
|---|
| 2025.10.14 | ₩32,691 | ₩33,573 | ₩32,691 | ₩33,426 | +2.25% | 18.8만 |
|---|
| 2025.10.13 | ₩32,585 | ₩33,199 | ₩32,384 | ₩32,945 | +1.11% | 26.1만 |
|---|
| 2025.10.10 | ₩33,587 | ₩33,733 | ₩32,531 | ₩32,531 | -3.14% | 79.3만 |
|---|