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 | ₩30,792 | ₩31,513 | ₩30,792 | ₩31,417 | +2.03% | 9.5만 |
| 2026.10.08 | ₩30,485 | ₩31,151 | ₩30,265 | ₩30,886 | +1.31% | 7만 |
| 2026.10.07 | ₩30,232 | ₩30,357 | ₩30,145 | ₩30,317 | +0.28% | 5.6만 |
| 2026.10.06 | ₩30,218 | ₩30,605 | ₩30,152 | ₩30,317 | +0.33% | 6.5만 |
| 2026.10.05 | ₩29,858 | ₩30,297 | ₩29,772 | ₩30,173 | +1.05% | 2.9만 |
| 2026.10.02 | ₩29,805 | ₩30,045 | ₩29,605 | ₩29,976 | +0.57% | 6만 |
| 2026.10.01 | ₩29,351 | ₩29,792 | ₩29,178 | ₩29,754 | +1.37% | 10.3만 |
| 2026.09.30 | ₩29,765 | ₩29,885 | ₩29,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,470 |
| -0.99% |
| 17만 |
| 2026.09.29 | ₩29,925 | ₩30,112 | ₩29,686 | ₩29,954 | +0.10% | 6만 |
|---|
| 2026.09.28 | ₩30,218 | ₩30,525 | ₩30,001 | ₩30,045 | -0.57% | 2.3만 |
|---|
| 2026.09.25 | ₩30,379 | ₩30,379 | ₩29,978 | ₩30,329 | -0.16% | 8.9만 |
|---|
| 2026.09.24 | ₩30,952 | ₩30,952 | ₩30,285 | ₩30,328 | -2.02% | 3만 |
|---|
| 2026.09.23 | ₩30,352 | ₩31,046 | ₩30,352 | ₩30,632 | +0.92% | 13.3만 |
|---|
| 2026.09.22 | ₩30,192 | ₩30,365 | ₩29,885 | ₩30,149 | -0.14% | 10.5만 |
|---|
| 2026.09.21 | ₩30,752 | ₩31,072 | ₩30,138 | ₩30,206 | -1.77% | 14.6만 |
|---|
| 2026.09.18 | ₩30,899 | ₩31,339 | ₩30,672 | ₩31,051 | +0.49% | 9만 |
|---|
| 2026.09.17 | ₩32,233 | ₩32,326 | ₩30,979 | ₩30,992 | -3.85% | 20.6만 |
|---|
| 2026.09.16 | ₩31,846 | ₩32,793 | ₩31,846 | ₩32,361 | +1.62% | 7.5만 |
|---|
| 2026.09.15 | ₩31,719 | ₩31,980 | ₩31,647 | ₩31,926 | +0.65% | 3.4만 |
|---|
| 2026.09.14 | ₩31,486 | ₩31,913 | ₩31,433 | ₩31,797 | +0.99% | 7.6만 |
|---|
| 2026.09.11 | ₩30,899 | ₩31,206 | ₩30,765 | ₩31,188 | +0.94% | 4.2만 |
|---|
| 2026.09.10 | ₩30,872 | ₩31,219 | ₩30,552 | ₩30,872 | 0.00% | 2.6만 |
|---|
| 2026.09.09 | ₩30,432 | ₩31,096 | ₩30,152 | ₩30,823 | +1.28% | 4.1만 |
|---|
| 2026.09.08 | ₩30,299 | ₩30,872 | ₩30,058 | ₩30,660 | +1.19% | 5.6만 |
|---|
| 2026.09.04 | ₩30,685 | ₩30,872 | ₩30,445 | ₩30,632 | -0.17% | 5.5만 |
|---|
| 2026.09.03 | ₩30,739 | ₩31,086 | ₩30,659 | ₩31,012 | +0.89% | 6.6만 |
|---|
| 2026.09.02 | ₩30,499 | ₩31,112 | ₩30,499 | ₩30,681 | +0.60% | 3.3만 |
|---|
| 2026.09.01 | ₩30,752 | ₩30,765 | ₩30,285 | ₩30,392 | -1.17% | 3.3만 |
|---|
| 2026.08.31 | ₩30,565 | ₩30,645 | ₩30,352 | ₩30,600 | +0.11% | 6.1만 |
|---|
| 2026.08.28 | ₩30,619 | ₩30,836 | ₩30,519 | ₩30,741 | +0.40% | 5.5만 |
|---|
| 2026.08.27 | ₩30,352 | ₩30,712 | ₩30,085 | ₩30,545 | +0.64% | 13.2만 |
|---|
| 2026.08.26 | ₩30,806 | ₩30,886 | ₩30,585 | ₩30,691 | -0.37% | 5.2만 |
|---|
| 2026.08.25 | ₩30,619 | ₩30,659 | ₩30,272 | ₩30,592 | -0.09% | 6.3만 |
|---|
| 2026.08.24 | ₩29,832 | ₩30,645 | ₩29,818 | ₩30,627 | +2.67% | 18만 |
|---|
| 2026.08.21 | ₩29,765 | ₩30,165 | ₩29,631 | ₩29,659 | -0.35% | 8.3만 |
|---|
| 2026.08.20 | ₩30,018 | ₩30,192 | ₩29,752 | ₩29,782 | -0.79% | 9.2만 |
|---|
| 2026.08.19 | ₩30,672 | ₩30,992 | ₩30,112 | ₩30,146 | -1.71% | 9.1만 |
|---|
| 2026.08.18 | ₩30,339 | ₩30,688 | ₩30,172 | ₩30,605 | +0.88% | 10.3만 |
|---|
| 2026.08.17 | ₩30,685 | ₩30,685 | ₩29,978 | ₩29,997 | -2.24% | 14.8만 |
|---|
| 2026.08.14 | ₩31,152 | ₩31,292 | ₩30,679 | ₩30,696 | -1.46% | 8.2만 |
|---|
| 2026.08.13 | ₩31,526 | ₩31,699 | ₩30,952 | ₩31,206 | -1.02% | 9.2만 |
|---|
| 2026.08.12 | ₩31,980 | ₩31,980 | ₩31,192 | ₩31,433 | -1.71% | 21.6만 |
|---|
| 2026.08.11 | ₩33,967 | ₩33,967 | ₩32,200 | ₩32,257 | -5.04% | 22.3만 |
|---|
| 2026.08.10 | ₩33,394 | ₩34,941 | ₩33,100 | ₩33,826 | +1.29% | 29.5만 |
|---|
| 2026.08.07 | ₩33,220 | ₩33,220 | ₩32,480 | ₩32,860 | -1.08% | 15.4만 |
|---|
| 2026.08.06 | ₩33,140 | ₩33,434 | ₩32,475 | ₩33,364 | +0.68% | 28.2만 |
|---|
| 2026.08.05 | ₩32,553 | ₩32,687 | ₩31,819 | ₩32,617 | +0.20% | 5만 |
|---|
| 2026.08.04 | ₩31,646 | ₩32,501 | ₩31,446 | ₩32,407 | +2.40% | 8.5만 |
|---|
| 2026.08.03 | ₩32,046 | ₩32,887 | ₩31,659 | ₩31,898 | -0.46% | 25.9만 |
|---|
| 2026.07.31 | ₩31,342 | ₩31,913 | ₩31,279 | ₩31,805 | +1.48% | 7.3만 |
|---|
| 2026.07.30 | ₩30,979 | ₩31,539 | ₩30,525 | ₩31,494 | +1.66% | 7.9만 |
|---|
| 2026.07.29 | ₩31,673 | ₩31,940 | ₩31,240 | ₩31,525 | -0.47% | 8.5만 |
|---|
| 2026.07.28 | ₩30,459 | ₩31,978 | ₩30,419 | ₩31,913 | +4.77% | 13.2만 |
|---|
| 2026.07.27 | ₩30,058 | ₩30,058 | ₩29,698 | ₩30,008 | -0.17% | 4.1만 |
|---|
| 2026.07.24 | ₩29,178 | ₩30,052 | ₩29,178 | ₩29,769 | +2.03% | 5.6만 |
|---|
| 2026.07.23 | ₩29,098 | ₩29,311 | ₩28,818 | ₩29,279 | +0.62% | 5.7만 |
|---|
| 2026.07.22 | ₩29,485 | ₩29,491 | ₩29,004 | ₩29,146 | -1.15% | 3.5만 |
|---|
| 2026.07.21 | ₩29,351 | ₩29,351 | ₩28,951 | ₩29,185 | -0.57% | 2.3만 |
|---|
| 2026.07.20 | ₩29,098 | ₩29,471 | ₩29,098 | ₩29,421 | +1.11% | 1.3만 |
|---|
| 2026.07.17 | ₩30,085 | ₩30,792 | ₩29,355 | ₩29,405 | -2.26% | 7.8만 |
|---|
| 2026.07.16 | ₩29,165 | ₩29,618 | ₩28,831 | ₩29,537 | +1.28% | 9만 |
|---|
| 2026.07.15 | ₩29,285 | ₩29,591 | ₩28,991 | ₩29,106 | -0.61% | 10만 |
|---|
| 2026.07.14 | ₩29,618 | ₩30,125 | ₩29,431 | ₩29,470 | -0.50% | 4.4만 |
|---|
| 2026.07.13 | ₩29,805 | ₩30,672 | ₩29,792 | ₩30,092 | +0.96% | 5.9만 |
|---|
| 2026.07.10 | ₩30,178 | ₩30,178 | ₩29,438 | ₩29,781 | -1.32% | 5만 |
|---|
| 2026.07.09 | ₩29,845 | ₩30,287 | ₩29,713 | ₩29,889 | +0.15% | 5.9만 |
|---|
| 2026.07.08 | ₩31,059 | ₩31,059 | ₩29,938 | ₩29,968 | -3.51% | 6.5만 |
|---|
| 2026.07.07 | ₩31,739 | ₩32,113 | ₩31,002 | ₩31,112 | -1.98% | 16만 |
|---|
| 2026.07.06 | ₩31,553 | ₩31,563 | ₩31,099 | ₩31,373 | -0.57% | 9.8만 |
|---|
| 2026.07.02 | ₩30,579 | ₩31,526 | ₩30,579 | ₩31,486 | +2.97% | 8.2만 |
|---|
| 2026.07.01 | ₩30,659 | ₩31,074 | ₩30,539 | ₩30,579 | -0.26% | 7.6만 |
|---|
| 2026.06.30 | ₩29,965 | ₩30,659 | ₩29,965 | ₩30,659 | +2.32% | 4.8만 |
|---|
| 2026.06.29 | ₩30,432 | ₩30,631 | ₩30,045 | ₩30,133 | -0.98% | 8.1만 |
|---|
| 2026.06.26 | ₩29,618 | ₩30,445 | ₩29,418 | ₩30,376 | +2.56% | 11.8만 |
|---|
| 2026.06.25 | ₩29,765 | ₩30,098 | ₩29,104 | ₩29,205 | -1.88% | 9.8만 |
|---|
| 2026.06.24 | ₩29,818 | ₩30,499 | ₩29,798 | ₩30,029 | +0.71% | 11.4만 |
|---|
| 2026.06.23 | ₩29,485 | ₩30,002 | ₩29,485 | ₩29,805 | +1.09% | 4.4만 |
|---|
| 2026.06.22 | ₩29,418 | ₩29,860 | ₩29,245 | ₩29,538 | +0.41% | 4.9만 |
|---|
| 2026.06.18 | ₩30,045 | ₩30,152 | ₩29,178 | ₩29,493 | -1.84% | 8.7만 |
|---|
| 2026.06.17 | ₩29,992 | ₩30,118 | ₩29,445 | ₩29,778 | -0.71% | 9.9만 |
|---|
| 2026.06.16 | ₩30,499 | ₩30,846 | ₩29,992 | ₩30,272 | -0.74% | 13.1만 |
|---|
| 2026.06.15 | ₩29,378 | ₩30,552 | ₩29,378 | ₩30,339 | +3.27% | 12.4만 |
|---|
| 2026.06.12 | ₩29,338 | ₩29,665 | ₩29,071 | ₩29,551 | +0.73% | 5.5만 |
|---|
| 2026.06.11 | ₩28,791 | ₩29,258 | ₩28,684 | ₩28,976 | +0.64% | 10.9만 |
|---|
| 2026.06.10 | ₩29,671 | ₩29,752 | ₩28,947 | ₩28,991 | -2.29% | 11.8만 |
|---|
| 2026.06.09 | ₩29,205 | ₩29,818 | ₩29,111 | ₩29,485 | +0.96% | 10.9만 |
|---|
| 2026.06.08 | ₩29,405 | ₩29,818 | ₩29,165 | ₩29,325 | -0.27% | 18.2만 |
|---|
| 2026.06.05 | ₩28,658 | ₩29,858 | ₩28,591 | ₩29,511 | +2.98% | 86.9만 |
|---|
| 2026.06.04 | ₩28,684 | ₩28,924 | ₩27,977 | ₩28,484 | -0.70% | 23만 |
|---|
| 2026.06.03 | ₩27,617 | ₩28,644 | ₩27,524 | ₩28,124 | +1.84% | 27.6만 |
|---|
| 2026.06.02 | ₩27,377 | ₩27,857 | ₩27,270 | ₩27,670 | +1.07% | 17.5만 |
|---|
| 2026.06.01 | ₩27,884 | ₩27,910 | ₩27,218 | ₩27,450 | -1.56% | 28.7만 |
|---|
| 2026.05.29 | ₩28,177 | ₩28,177 | ₩27,737 | ₩27,950 | -0.80% | 47.8만 |
|---|
| 2026.05.28 | ₩28,684 | ₩28,844 | ₩28,297 | ₩28,297 | -1.35% | 12.9만 |
|---|
| 2026.05.27 | ₩29,098 | ₩29,405 | ₩28,564 | ₩28,644 | -1.56% | 11.1만 |
|---|
| 2026.05.26 | ₩29,445 | ₩29,558 | ₩29,071 | ₩29,157 | -0.98% | 9.1만 |
|---|
| 2026.05.22 | ₩28,594 | ₩29,531 | ₩28,594 | ₩29,405 | +2.84% | 12.2만 |
|---|
| 2026.05.21 | ₩28,684 | ₩28,751 | ₩28,164 | ₩28,691 | +0.02% | 6.8만 |
|---|
| 2026.05.20 | ₩28,964 | ₩28,998 | ₩28,457 | ₩28,796 | -0.58% | 11.5만 |
|---|
| 2026.05.19 | ₩29,618 | ₩29,685 | ₩28,751 | ₩28,784 | -2.82% | 14.5만 |
|---|
| 2026.05.18 | ₩28,924 | ₩29,838 | ₩28,878 | ₩29,630 | +2.44% | 44만 |
|---|
| 2026.05.15 | ₩29,618 | ₩29,725 | ₩28,951 | ₩29,058 | -1.89% | 10.8만 |
|---|
| 2026.05.14 | ₩29,471 | ₩29,538 | ₩28,951 | ₩29,253 | -0.74% | 7.8만 |
|---|
| 2026.05.13 | ₩28,964 | ₩29,591 | ₩28,884 | ₩29,405 | +1.52% | 14.8만 |
|---|
| 2026.05.12 | ₩28,911 | ₩29,892 | ₩28,671 | ₩29,434 | +1.81% | 30.6만 |
|---|
| 2026.05.11 | ₩28,364 | ₩28,818 | ₩28,364 | ₩28,696 | +1.17% | 25.3만 |
|---|
| 2026.05.08 | ₩28,164 | ₩28,658 | ₩28,153 | ₩28,311 | +0.52% | 18.7만 |
|---|
| 2026.05.07 | ₩27,630 | ₩28,497 | ₩27,617 | ₩28,168 | +1.95% | 52.9만 |
|---|
| 2026.05.06 | ₩27,270 | ₩27,724 | ₩27,177 | ₩27,670 | +1.47% | 40.9만 |
|---|
| 2026.05.05 | ₩27,550 | ₩27,617 | ₩27,017 | ₩27,174 | -1.37% | 29.5만 |
|---|
| 2026.05.04 | ₩28,030 | ₩28,811 | ₩27,217 | ₩27,550 | -1.71% | 43.9만 |
|---|
| 2026.05.01 | ₩28,231 | ₩28,751 | ₩28,084 | ₩28,121 | -0.39% | 25.1만 |
|---|
| 2026.04.30 | ₩28,151 | ₩28,577 | ₩27,809 | ₩28,177 | +0.09% | 16.5만 |
|---|
| 2026.04.29 | ₩28,551 | ₩28,631 | ₩28,251 | ₩28,369 | -0.64% | 15.9만 |
|---|
| 2026.04.28 | ₩28,537 | ₩28,884 | ₩28,417 | ₩28,724 | +0.65% | 33.5만 |
|---|
| 2026.04.27 | ₩27,750 | ₩28,391 | ₩27,697 | ₩28,124 | +1.35% | 20.9만 |
|---|
| 2026.04.24 | ₩27,697 | ₩27,817 | ₩27,359 | ₩27,710 | +0.05% | 11.3만 |
|---|
| 2026.04.23 | ₩27,390 | ₩28,117 | ₩27,390 | ₩27,888 | +1.82% | 27만 |
|---|
| 2026.04.22 | ₩27,710 | ₩27,857 | ₩27,190 | ₩27,283 | -1.54% | 28.4만 |
|---|
| 2026.04.21 | ₩28,030 | ₩28,217 | ₩27,557 | ₩27,670 | -1.29% | 14만 |
|---|
| 2026.04.20 | ₩28,311 | ₩28,485 | ₩27,964 | ₩28,020 | -1.03% | 19.8만 |
|---|
| 2026.04.17 | ₩28,457 | ₩28,924 | ₩28,284 | ₩28,336 | -0.43% | 59만 |
|---|
| 2026.04.16 | ₩28,364 | ₩28,569 | ₩28,057 | ₩28,463 | +0.35% | 23.8만 |
|---|
| 2026.04.15 | ₩28,724 | ₩28,804 | ₩28,311 | ₩28,380 | -1.20% | 45.5만 |
|---|
| 2026.04.14 | ₩29,031 | ₩29,124 | ₩28,591 | ₩28,778 | -0.87% | 70.8만 |
|---|
| 2026.04.13 | ₩28,991 | ₩29,178 | ₩28,791 | ₩29,130 | +0.48% | 10.6만 |
|---|
| 2026.04.10 | ₩29,685 | ₩29,685 | ₩28,951 | ₩29,027 | -2.22% | 41.2만 |
|---|
| 2026.04.09 | ₩28,938 | ₩30,018 | ₩28,806 | ₩29,745 | +2.79% | 34.2만 |
|---|
| 2026.04.08 | ₩29,405 | ₩29,485 | ₩28,831 | ₩29,084 | -1.09% | 12.3만 |
|---|
| 2026.04.07 | ₩28,551 | ₩29,031 | ₩28,431 | ₩28,839 | +1.01% | 13.9만 |
|---|
| 2026.04.06 | ₩28,658 | ₩29,055 | ₩28,591 | ₩28,772 | +0.40% | 4만 |
|---|
| 2026.04.02 | ₩28,711 | ₩29,096 | ₩28,684 | ₩28,815 | +0.36% | 4.5만 |
|---|
| 2026.04.01 | ₩29,031 | ₩29,285 | ₩28,884 | ₩28,976 | -0.19% | 8.6만 |
|---|
| 2026.03.31 | ₩28,778 | ₩29,151 | ₩28,564 | ₩29,056 | +0.97% | 15.2만 |
|---|
| 2026.03.30 | ₩28,084 | ₩28,851 | ₩28,084 | ₩28,517 | +1.54% | 17.3만 |
|---|
| 2026.03.27 | ₩28,504 | ₩28,551 | ₩27,684 | ₩27,764 | -2.60% | 12.6만 |
|---|
| 2026.03.26 | ₩28,684 | ₩28,998 | ₩28,551 | ₩28,684 | 0.00% | 8.2만 |
|---|
| 2026.03.25 | ₩29,471 | ₩29,605 | ₩28,724 | ₩28,808 | -2.25% | 15.3만 |
|---|
| 2026.03.24 | ₩29,191 | ₩29,638 | ₩29,015 | ₩29,076 | -0.39% | 7.4만 |
|---|
| 2026.03.23 | ₩29,992 | ₩30,018 | ₩29,285 | ₩29,421 | -1.90% | 13.8만 |
|---|
| 2026.03.20 | ₩29,605 | ₩29,992 | ₩29,418 | ₩29,485 | -0.41% | 9.2만 |
|---|
| 2026.03.19 | ₩29,965 | ₩29,977 | ₩29,285 | ₩29,594 | -1.24% | 34.7만 |
|---|
| 2026.03.18 | ₩30,926 | ₩30,926 | ₩29,898 | ₩29,956 | -3.14% | 10.9만 |
|---|
| 2026.03.17 | ₩31,166 | ₩31,513 | ₩30,859 | ₩30,955 | -0.68% | 10.1만 |
|---|
| 2026.03.16 | ₩30,859 | ₩31,447 | ₩30,819 | ₩30,934 | +0.24% | 9.4만 |
|---|
| 2026.03.13 | ₩31,139 | ₩31,219 | ₩30,672 | ₩30,685 | -1.46% | 6.2만 |
|---|
| 2026.03.12 | ₩30,979 | ₩31,086 | ₩30,592 | ₩30,908 | -0.23% | 7.7만 |
|---|
| 2026.03.11 | ₩31,086 | ₩31,152 | ₩30,685 | ₩31,094 | +0.03% | 7.8만 |
|---|
| 2026.03.10 | ₩31,379 | ₩31,819 | ₩31,035 | ₩31,174 | -0.65% | 12.5만 |
|---|
| 2026.03.09 | ₩31,426 | ₩31,819 | ₩30,765 | ₩31,633 | +0.66% | 14.2만 |
|---|
| 2026.03.06 | ₩31,886 | ₩32,046 | ₩31,012 | ₩31,873 | -0.04% | 21만 |
|---|
| 2026.03.05 | ₩31,246 | ₩32,113 | ₩31,086 | ₩32,005 | +2.43% | 107.5만 |
|---|
| 2026.03.04 | ₩29,725 | ₩30,725 | ₩29,591 | ₩30,485 | +2.56% | 31.4만 |
|---|
| 2026.03.03 | ₩29,631 | ₩30,005 | ₩28,791 | ₩29,725 | +0.32% | 79.2만 |
|---|
| 2026.03.02 | ₩31,406 | ₩31,557 | ₩29,378 | ₩29,785 | -5.16% | 106.9만 |
|---|
| 2026.02.27 | ₩32,487 | ₩33,007 | ₩32,433 | ₩32,811 | +1.00% | 18.2만 |
|---|
| 2026.02.26 | ₩31,539 | ₩32,673 | ₩31,379 | ₩32,513 | +3.09% | 21.7만 |
|---|
| 2026.02.25 | ₩31,686 | ₩31,860 | ₩31,099 | ₩31,486 | -0.63% | 10.7만 |
|---|
| 2026.02.24 | ₩31,339 | ₩31,553 | ₩30,765 | ₩31,541 | +0.64% | 11.2만 |
|---|
| 2026.02.23 | ₩31,900 | ₩32,687 | ₩31,483 | ₩31,499 | -1.25% | 10.9만 |
|---|
| 2026.02.20 | ₩31,686 | ₩32,020 | ₩31,246 | ₩31,964 | +0.88% | 11.6만 |
|---|
| 2026.02.19 | ₩32,006 | ₩32,300 | ₩31,743 | ₩31,873 | -0.42% | 6.4만 |
|---|
| 2026.02.18 | ₩32,913 | ₩32,913 | ₩31,993 | ₩32,140 | -2.35% | 7.6만 |
|---|
| 2026.02.17 | ₩32,193 | ₩33,067 | ₩32,193 | ₩32,727 | +1.66% | 13.1만 |
|---|
| 2026.02.13 | ₩32,447 | ₩32,587 | ₩31,739 | ₩31,980 | -1.44% | 10.7만 |
|---|
| 2026.02.12 | ₩32,527 | ₩33,320 | ₩32,313 | ₩32,313 | -0.66% | 20.7만 |
|---|
| 2026.02.11 | ₩32,260 | ₩32,713 | ₩32,020 | ₩32,340 | +0.25% | 11.8만 |
|---|
| 2026.02.10 | ₩31,953 | ₩32,527 | ₩31,953 | ₩32,353 | +1.25% | 6.7만 |
|---|
| 2026.02.09 | ₩33,380 | ₩33,394 | ₩32,033 | ₩32,100 | -3.84% | 22만 |
|---|
| 2026.02.06 | ₩32,860 | ₩33,607 | ₩32,769 | ₩33,394 | +1.62% | 23.4만 |
|---|
| 2026.02.05 | ₩33,260 | ₩33,260 | ₩32,146 | ₩32,887 | -1.12% | 31.6만 |
|---|
| 2026.02.04 | ₩31,873 | ₩33,954 | ₩31,873 | ₩32,913 | +3.26% | 240.6만 |
|---|
| 2026.02.03 | ₩30,419 | ₩31,913 | ₩30,285 | ₩31,619 | +3.95% | 41.5만 |
|---|
| 2026.02.02 | ₩30,165 | ₩30,939 | ₩29,818 | ₩30,819 | +2.17% | 19.1만 |
|---|
| 2026.01.30 | ₩29,525 | ₩30,165 | ₩29,485 | ₩30,058 | +1.81% | 22.3만 |
|---|
| 2026.01.29 | ₩29,218 | ₩29,623 | ₩29,165 | ₩29,485 | +0.91% | 23.3만 |
|---|
| 2026.01.28 | ₩29,191 | ₩29,591 | ₩29,004 | ₩29,165 | -0.09% | 29.5만 |
|---|
| 2026.01.27 | ₩30,405 | ₩30,456 | ₩29,351 | ₩29,365 | -3.42% | 57.2만 |
|---|
| 2026.01.26 | ₩29,845 | ₩30,632 | ₩29,818 | ₩30,459 | +2.06% | 15.7만 |
|---|
| 2026.01.23 | ₩30,352 | ₩30,436 | ₩29,858 | ₩29,965 | -1.27% | 23.9만 |
|---|
| 2026.01.22 | ₩30,445 | ₩30,752 | ₩30,299 | ₩30,592 | +0.48% | 13.4만 |
|---|
| 2026.01.21 | ₩30,659 | ₩31,067 | ₩30,272 | ₩30,525 | -0.44% | 19.6만 |
|---|
| 2026.01.20 | ₩31,553 | ₩31,553 | ₩30,405 | ₩30,712 | -2.66% | 18.8만 |
|---|
| 2026.01.16 | ₩31,646 | ₩32,006 | ₩31,539 | ₩31,753 | +0.34% | 10.5만 |
|---|
| 2026.01.15 | ₩31,793 | ₩32,100 | ₩31,486 | ₩31,726 | -0.21% | 15.6만 |
|---|
| 2026.01.14 | ₩32,020 | ₩32,366 | ₩31,673 | ₩32,014 | -0.02% | 12.3만 |
|---|
| 2026.01.13 | ₩32,420 | ₩32,473 | ₩31,860 | ₩32,100 | -0.99% | 33.7만 |
|---|
| 2026.01.12 | ₩32,513 | ₩32,708 | ₩32,073 | ₩32,527 | +0.04% | 38만 |
|---|
| 2026.01.09 | ₩32,553 | ₩32,713 | ₩32,260 | ₩32,593 | +0.12% | 13.5만 |
|---|
| 2026.01.08 | ₩32,086 | ₩33,234 | ₩32,082 | ₩32,720 | +1.98% | 19.5만 |
|---|
| 2026.01.07 | ₩32,487 | ₩32,607 | ₩31,886 | ₩32,220 | -0.82% | 15.9만 |
|---|
| 2026.01.06 | ₩32,286 | ₩32,833 | ₩32,273 | ₩32,660 | +1.16% | 11.7만 |
|---|
| 2026.01.05 | ₩32,086 | ₩33,207 | ₩32,045 | ₩32,553 | +1.46% | 11.7만 |
|---|
| 2026.01.02 | ₩33,100 | ₩33,100 | ₩31,873 | ₩32,329 | -2.33% | 19.1만 |
|---|
| 2025.12.31 | ₩33,294 | ₩33,594 | ₩33,034 | ₩33,164 | -0.39% | 12.1만 |
|---|
| 2025.12.30 | ₩32,887 | ₩33,487 | ₩32,887 | ₩33,314 | +1.30% | 11.2만 |
|---|
| 2025.12.29 | ₩32,647 | ₩33,060 | ₩32,487 | ₩32,954 | +0.94% | 8.6만 |
|---|
| 2025.12.26 | ₩32,954 | ₩33,044 | ₩32,460 | ₩32,693 | -0.79% | 7.6만 |
|---|
| 2025.12.24 | ₩32,967 | ₩33,060 | ₩32,795 | ₩32,967 | 0.00% | 8.6만 |
|---|
| 2025.12.23 | ₩32,913 | ₩33,220 | ₩32,687 | ₩32,994 | +0.24% | 14.8만 |
|---|
| 2025.12.22 | ₩32,793 | ₩33,232 | ₩32,623 | ₩33,180 | +1.18% | 18.6만 |
|---|
| 2025.12.19 | ₩33,647 | ₩33,647 | ₩32,553 | ₩32,783 | -2.57% | 52.8만 |
|---|
| 2025.12.18 | ₩33,554 | ₩33,941 | ₩33,394 | ₩33,741 | +0.56% | 19.8만 |
|---|
| 2025.12.17 | ₩33,220 | ₩33,934 | ₩33,194 | ₩33,807 | +1.77% | 43.7만 |
|---|
| 2025.12.16 | ₩34,154 | ₩34,289 | ₩33,180 | ₩33,207 | -2.77% | 112.1만 |
|---|
| 2025.12.15 | ₩33,234 | ₩34,128 | ₩33,234 | ₩34,088 | +2.57% | 32.3만 |
|---|
| 2025.12.12 | ₩32,994 | ₩33,247 | ₩32,581 | ₩33,203 | +0.63% | 31.3만 |
|---|
| 2025.12.11 | ₩32,407 | ₩33,047 | ₩32,393 | ₩32,724 | +0.98% | 14.4만 |
|---|
| 2025.12.10 | ₩32,233 | ₩32,805 | ₩31,913 | ₩32,078 | -0.48% | 48.6만 |
|---|
| 2025.12.09 | ₩32,980 | ₩33,220 | ₩32,166 | ₩32,193 | -2.39% | 21.5만 |
|---|
| 2025.12.08 | ₩33,594 | ₩33,687 | ₩32,153 | ₩32,980 | -1.83% | 71.8만 |
|---|
| 2025.12.05 | ₩33,834 | ₩34,141 | ₩33,487 | ₩33,981 | +0.43% | 14만 |
|---|
| 2025.12.04 | ₩33,994 | ₩34,214 | ₩33,501 | ₩33,826 | -0.49% | 40.4만 |
|---|
| 2025.12.03 | ₩34,328 | ₩34,648 | ₩33,941 | ₩34,007 | -0.93% | 10.9만 |
|---|
| 2025.12.02 | ₩34,314 | ₩34,461 | ₩33,857 | ₩34,341 | +0.08% | 10.6만 |
|---|
| 2025.12.01 | ₩35,208 | ₩35,355 | ₩34,541 | ₩34,545 | -1.88% | 9.2만 |
|---|
| 2025.11.28 | ₩34,955 | ₩35,675 | ₩34,955 | ₩35,262 | +0.88% | 10.8만 |
|---|
| 2025.11.26 | ₩34,821 | ₩35,142 | ₩34,514 | ₩34,928 | +0.31% | 16.2만 |
|---|
| 2025.11.25 | ₩34,554 | ₩35,168 | ₩34,421 | ₩34,595 | +0.12% | 36.5만 |
|---|
| 2025.11.24 | ₩33,674 | ₩34,688 | ₩33,087 | ₩34,474 | +2.38% | 36.2만 |
|---|
| 2025.11.21 | ₩33,781 | ₩34,521 | ₩33,781 | ₩34,021 | +0.71% | 16.4만 |
|---|
| 2025.11.20 | ₩33,647 | ₩34,366 | ₩33,647 | ₩33,741 | +0.28% | 21.2만 |
|---|
| 2025.11.19 | ₩34,101 | ₩34,109 | ₩32,939 | ₩33,714 | -1.13% | 31.8만 |
|---|
| 2025.11.18 | ₩33,914 | ₩34,381 | ₩33,607 | ₩34,125 | +0.62% | 12.7만 |
|---|
| 2025.11.17 | ₩34,955 | ₩35,048 | ₩33,914 | ₩33,967 | -2.82% | 29.4만 |
|---|
| 2025.11.14 | ₩35,622 | ₩35,755 | ₩34,394 | ₩34,755 | -2.43% | 49.5만 |
|---|
| 2025.11.13 | ₩34,221 | ₩35,502 | ₩34,221 | ₩35,342 | +3.27% | 157.5만 |
|---|
| 2025.11.12 | ₩33,154 | ₩34,196 | ₩33,154 | ₩33,954 | +2.41% | 24.4만 |
|---|
| 2025.11.11 | ₩33,367 | ₩33,501 | ₩32,900 | ₩33,274 | -0.28% | 17.8만 |
|---|
| 2025.11.10 | ₩33,327 | ₩33,785 | ₩33,060 | ₩33,207 | -0.36% | 26.8만 |
|---|
| 2025.11.07 | ₩32,980 | ₩33,647 | ₩32,847 | ₩33,487 | +1.54% | 39.1만 |
|---|
| 2025.11.06 | ₩32,206 | ₩32,884 | ₩32,073 | ₩32,780 | +1.78% | 25.1만 |
|---|
| 2025.11.05 | ₩32,180 | ₩32,887 | ₩32,100 | ₩32,246 | +0.21% | 25.3만 |
|---|
| 2025.11.04 | ₩30,445 | ₩32,206 | ₩30,445 | ₩32,034 | +5.22% | 67.2만 |
|---|
| 2025.11.03 | ₩31,072 | ₩31,072 | ₩30,232 | ₩30,512 | -1.80% | 26만 |
|---|
| 2025.10.31 | ₩30,672 | ₩30,939 | ₩30,487 | ₩30,819 | +0.48% | 21.4만 |
|---|
| 2025.10.30 | ₩30,499 | ₩31,246 | ₩30,445 | ₩30,926 | +1.40% | 30.7만 |
|---|
| 2025.10.29 | ₩30,859 | ₩30,912 | ₩30,325 | ₩30,619 | -0.78% | 76.9만 |
|---|
| 2025.10.28 | ₩31,886 | ₩31,900 | ₩31,312 | ₩31,339 | -1.72% | 48.6만 |
|---|
| 2025.10.27 | ₩32,607 | ₩32,767 | ₩31,763 | ₩32,246 | -1.10% | 59.5만 |
|---|
| 2025.10.24 | ₩32,687 | ₩32,885 | ₩32,433 | ₩32,776 | +0.27% | 25.8만 |
|---|
| 2025.10.23 | ₩32,687 | ₩32,780 | ₩32,273 | ₩32,513 | -0.53% | 9.6만 |
|---|
| 2025.10.22 | ₩32,753 | ₩32,880 | ₩32,353 | ₩32,740 | -0.04% | 11.5만 |
|---|
| 2025.10.21 | ₩33,154 | ₩33,287 | ₩32,753 | ₩32,753 | -1.21% | 14.9만 |
|---|
| 2025.10.20 | ₩32,887 | ₩33,114 | ₩32,580 | ₩33,047 | +0.49% | 17.3만 |
|---|
| 2025.10.17 | ₩32,580 | ₩33,020 | ₩32,473 | ₩32,847 | +0.82% | 17.9만 |
|---|
| 2025.10.16 | ₩33,354 | ₩33,354 | ₩32,053 | ₩32,390 | -2.89% | 26.1만 |
|---|
| 2025.10.15 | ₩33,207 | ₩33,466 | ₩32,647 | ₩33,420 | +0.64% | 15.1만 |
|---|
| 2025.10.14 | ₩32,647 | ₩33,527 | ₩32,647 | ₩33,380 | +2.25% | 18.8만 |
|---|
| 2025.10.13 | ₩32,540 | ₩33,154 | ₩32,340 | ₩32,900 | +1.11% | 26.1만 |
|---|
| 2025.10.10 | ₩33,541 | ₩33,687 | ₩32,487 | ₩32,487 | -3.14% | 79.3만 |
|---|