시장 데이터를 불러오는 중
전체 종목
Direxion Daily Brazil Bull 2X ETF 과거 주가
Direxion Daily Brazil Bull 2X ETF · BRZU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Brazil Bull 2X ETF · BRZU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩178,678 | ₩182,028 | ₩177,673 | ₩181,345 | +1.49% | 7.3만 |
| 2026.10.08 | ₩171,670 | ₩177,955 | ₩171,670 | ₩174,256 | +1.51% | 8.2만 |
| 2026.10.07 | ₩176,507 | ₩176,507 | ₩171,657 | ₩172,528 | -2.25% | 3.7만 |
| 2026.10.06 | ₩181,667 | ₩181,667 | ₩174,028 | ₩176,976 | -2.58% | 6.5만 |
| 2026.10.05 | ₩175,543 | ₩182,913 | ₩175,141 | ₩176,896 | +0.77% | 32.8만 |
| 2026.10.02 | ₩136,535 | ₩141,868 | ₩132,019 | ₩141,734 | +3.81% | 5.5만 |
| 2026.10.01 | ₩135,315 | ₩135,918 | ₩129,875 | ₩134,270 | -0.77% | 4.4만 |
| 2026.09.30 | ₩133,158 | ₩135,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,128 |
| +1.48% |
| 2.2만 |
| 2026.09.29 | ₩126,458 | ₩129,647 | ₩126,337 | ₩129,634 | +2.51% | 1.4만 |
|---|
| 2026.09.28 | ₩127,208 | ₩130,089 | ₩127,074 | ₩127,811 | +0.47% | 2.1만 |
|---|
| 2026.09.25 | ₩130,679 | ₩132,903 | ₩129,473 | ₩132,059 | +1.06% | 1.7만 |
|---|
| 2026.09.24 | ₩135,503 | ₩136,937 | ₩132,421 | ₩132,662 | -2.10% | 1.3만 |
|---|
| 2026.09.23 | ₩142,726 | ₩143,556 | ₩136,173 | ₩136,267 | -4.53% | 3.2만 |
|---|
| 2026.09.22 | ₩137,754 | ₩143,329 | ₩137,754 | ₩142,819 | +3.68% | 1.3만 |
|---|
| 2026.09.21 | ₩141,466 | ₩142,176 | ₩139,322 | ₩141,667 | +0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩136,749 | ₩137,660 | ₩135,342 | ₩137,513 | +0.56% | 3.2만 |
|---|
| 2026.09.17 | ₩138,732 | ₩140,032 | ₩132,876 | ₩139,295 | +0.41% | 2만 |
|---|
| 2026.09.16 | ₩137,124 | ₩139,885 | ₩135,878 | ₩137,272 | +0.11% | 2.4만 |
|---|
| 2026.09.15 | ₩138,705 | ₩141,707 | ₩138,705 | ₩140,019 | +0.95% | 1.9만 |
|---|
| 2026.09.14 | ₩136,401 | ₩140,045 | ₩135,288 | ₩139,255 | +2.09% | 2.9만 |
|---|
| 2026.09.11 | ₩146,370 | ₩146,370 | ₩140,729 | ₩142,927 | -2.35% | 1.4만 |
|---|
| 2026.09.10 | ₩138,705 | ₩147,804 | ₩138,384 | ₩145,660 | +5.01% | 2.7만 |
|---|
| 2026.09.09 | ₩144,133 | ₩144,910 | ₩140,716 | ₩142,123 | -1.39% | 4.6만 |
|---|
| 2026.09.08 | ₩146,598 | ₩149,787 | ₩145,499 | ₩146,357 | -0.16% | 12.5만 |
|---|
| 2026.09.04 | ₩138,933 | ₩143,382 | ₩138,933 | ₩140,287 | +0.97% | 4.5만 |
|---|
| 2026.09.03 | ₩147,965 | ₩148,153 | ₩141,171 | ₩142,940 | -3.40% | 6만 |
|---|
| 2026.09.02 | ₩134,163 | ₩143,342 | ₩134,163 | ₩142,310 | +6.07% | 11.3만 |
|---|
| 2026.09.01 | ₩129,647 | ₩134,377 | ₩129,647 | ₩131,644 | +1.54% | 4.9만 |
|---|
| 2026.08.31 | ₩128,602 | ₩129,634 | ₩126,337 | ₩127,637 | -0.75% | 2.1만 |
|---|
| 2026.08.28 | ₩124,863 | ₩125,399 | ₩120,682 | ₩124,220 | -0.52% | 2.6만 |
|---|
| 2026.08.27 | ₩125,010 | ₩126,029 | ₩123,282 | ₩125,895 | +0.71% | 3.7만 |
|---|
| 2026.08.26 | ₩127,302 | ₩127,985 | ₩125,573 | ₩125,613 | -1.33% | 4.2만 |
|---|
| 2026.08.25 | ₩122,062 | ₩126,766 | ₩120,481 | ₩126,712 | +3.81% | 2.9만 |
|---|
| 2026.08.24 | ₩118,699 | ₩124,474 | ₩118,083 | ₩121,902 | +2.70% | 4.2만 |
|---|
| 2026.08.21 | ₩117,761 | ₩122,639 | ₩117,453 | ₩121,218 | +2.94% | 4.5만 |
|---|
| 2026.08.20 | ₩114,599 | ₩117,908 | ₩114,599 | ₩115,014 | +0.36% | 2.1만 |
|---|
| 2026.08.19 | ₩118,083 | ₩120,133 | ₩116,046 | ₩116,046 | -1.72% | 2.5만 |
|---|
| 2026.08.18 | ₩115,108 | ₩115,711 | ₩111,865 | ₩111,972 | -2.72% | 2.1만 |
|---|
| 2026.08.17 | ₩115,068 | ₩115,108 | ₩112,977 | ₩113,835 | -1.07% | 3.7만 |
|---|
| 2026.08.14 | ₩114,170 | ₩114,170 | ₩110,552 | ₩113,781 | -0.34% | 5.5만 |
|---|
| 2026.08.13 | ₩113,111 | ₩114,384 | ₩111,704 | ₩112,910 | -0.18% | 2.8만 |
|---|
| 2026.08.12 | ₩114,156 | ₩114,773 | ₩113,031 | ₩113,178 | -0.86% | 2.4만 |
|---|
| 2026.08.11 | ₩121,446 | ₩121,902 | ₩113,500 | ₩113,955 | -6.17% | 4.5만 |
|---|
| 2026.08.10 | ₩123,282 | ₩123,282 | ₩121,714 | ₩122,665 | -0.50% | 5.3천 |
|---|
| 2026.08.07 | ₩128,910 | ₩128,910 | ₩122,813 | ₩123,630 | -4.10% | 2.1만 |
|---|
| 2026.08.06 | ₩129,205 | ₩129,995 | ₩126,927 | ₩126,927 | -1.76% | 2만 |
|---|
| 2026.08.05 | ₩132,059 | ₩134,176 | ₩129,232 | ₩129,366 | -2.04% | 1.3만 |
|---|
| 2026.08.04 | ₩133,439 | ₩133,439 | ₩128,776 | ₩129,178 | -3.19% | 2만 |
|---|
| 2026.08.03 | ₩131,322 | ₩131,979 | ₩130,799 | ₩131,483 | +0.12% | 1.1만 |
|---|
| 2026.07.31 | ₩131,885 | ₩134,565 | ₩129,888 | ₩133,332 | +1.10% | 1.4만 |
|---|
| 2026.07.30 | ₩127,382 | ₩132,032 | ₩126,632 | ₩132,032 | +3.65% | 3.2만 |
|---|
| 2026.07.29 | ₩128,240 | ₩128,736 | ₩124,863 | ₩124,863 | -2.63% | 2.4만 |
|---|
| 2026.07.28 | ₩129,392 | ₩130,143 | ₩128,642 | ₩129,017 | -0.29% | 7.1천 |
|---|
| 2026.07.27 | ₩127,020 | ₩127,945 | ₩126,726 | ₩127,932 | +0.72% | 7.3천 |
|---|
| 2026.07.24 | ₩128,079 | ₩130,156 | ₩126,672 | ₩126,672 | -1.10% | 1.3만 |
|---|
| 2026.07.23 | ₩130,585 | ₩131,858 | ₩129,258 | ₩130,170 | -0.32% | 1.6만 |
|---|
| 2026.07.22 | ₩129,205 | ₩133,466 | ₩129,205 | ₩133,319 | +3.18% | 2.6만 |
|---|
| 2026.07.21 | ₩125,573 | ₩126,752 | ₩124,099 | ₩126,752 | +0.94% | 1.8만 |
|---|
| 2026.07.20 | ₩125,118 | ₩126,498 | ₩124,113 | ₩125,546 | +0.34% | 1.2만 |
|---|
| 2026.07.17 | ₩122,116 | ₩124,515 | ₩122,022 | ₩123,644 | +1.25% | 9.1천 |
|---|
| 2026.07.16 | ₩126,149 | ₩126,511 | ₩123,778 | ₩124,220 | -1.53% | 1.4만 |
|---|
| 2026.07.15 | ₩129,312 | ₩129,312 | ₩127,798 | ₩128,481 | -0.64% | 7.5천 |
|---|
| 2026.07.14 | ₩128,736 | ₩130,612 | ₩128,267 | ₩129,419 | +0.53% | 2.1만 |
|---|
| 2026.07.13 | ₩127,624 | ₩128,307 | ₩124,809 | ₩124,809 | -2.20% | 2.2만 |
|---|
| 2026.07.10 | ₩126,096 | ₩129,057 | ₩126,096 | ₩128,964 | +2.27% | 4만 |
|---|
| 2026.07.09 | ₩118,056 | ₩122,786 | ₩118,016 | ₩122,009 | +3.35% | 1.3만 |
|---|
| 2026.07.08 | ₩118,471 | ₩119,262 | ₩116,890 | ₩118,377 | -0.08% | 1.2만 |
|---|
| 2026.07.07 | ₩121,928 | ₩123,952 | ₩119,677 | ₩119,865 | -1.69% | 1.4만 |
|---|
| 2026.07.06 | ₩119,141 | ₩121,942 | ₩119,114 | ₩121,902 | +2.32% | 1만 |
|---|
| 2026.07.02 | ₩118,900 | ₩121,660 | ₩117,426 | ₩118,444 | -0.38% | 1.2만 |
|---|
| 2026.07.01 | ₩114,840 | ₩118,511 | ₩114,840 | ₩116,917 | +1.81% | 1.1만 |
|---|
| 2026.06.30 | ₩116,207 | ₩119,181 | ₩116,059 | ₩119,181 | +2.56% | 9.1천 |
|---|
| 2026.06.29 | ₩118,619 | ₩120,133 | ₩118,619 | ₩119,664 | +0.88% | 1.4만 |
|---|
| 2026.06.26 | ₩116,327 | ₩121,339 | ₩116,327 | ₩120,722 | +3.78% | 1.4만 |
|---|
| 2026.06.25 | ₩116,970 | ₩119,423 | ₩115,470 | ₩117,145 | +0.15% | 2.4만 |
|---|
| 2026.06.24 | ₩115,510 | ₩115,523 | ₩113,433 | ₩114,987 | -0.45% | 2만 |
|---|
| 2026.06.23 | ₩114,264 | ₩117,091 | ₩114,264 | ₩116,984 | +2.38% | 1.3만 |
|---|
| 2026.06.22 | ₩118,230 | ₩119,168 | ₩116,769 | ₩118,485 | +0.22% | 3.6만 |
|---|
| 2026.06.18 | ₩116,408 | ₩117,533 | ₩113,902 | ₩114,773 | -1.40% | 3.7만 |
|---|
| 2026.06.17 | ₩121,634 | ₩124,622 | ₩116,448 | ₩117,493 | -3.40% | 2.4만 |
|---|
| 2026.06.16 | ₩119,423 | ₩120,588 | ₩118,351 | ₩119,315 | -0.09% | 4.2만 |
|---|
| 2026.06.15 | ₩127,007 | ₩127,570 | ₩120,776 | ₩121,272 | -4.52% | 5.9만 |
|---|
| 2026.06.12 | ₩121,339 | ₩122,558 | ₩121,138 | ₩122,022 | +0.56% | 2.4만 |
|---|
| 2026.06.11 | ₩114,960 | ₩120,575 | ₩113,902 | ₩119,932 | +4.32% | 2.8만 |
|---|
| 2026.06.10 | ₩113,232 | ₩114,692 | ₩112,602 | ₩113,111 | -0.11% | 1.2만 |
|---|
| 2026.06.09 | ₩114,826 | ₩116,408 | ₩111,905 | ₩114,384 | -0.39% | 3.4만 |
|---|
| 2026.06.08 | ₩114,331 | ₩115,175 | ₩111,784 | ₩112,816 | -1.32% | 2.6만 |
|---|
| 2026.06.05 | ₩117,252 | ₩118,753 | ₩114,599 | ₩114,706 | -2.17% | 6.1만 |
|---|
| 2026.06.04 | ₩120,562 | ₩120,803 | ₩119,597 | ₩120,387 | -0.14% | 2.2만 |
|---|
| 2026.06.03 | ₩122,263 | ₩122,344 | ₩118,203 | ₩119,128 | -2.56% | 4.1만 |
|---|
| 2026.06.02 | ₩125,252 | ₩128,870 | ₩125,252 | ₩127,356 | +1.68% | 2.1만 |
|---|
| 2026.06.01 | ₩126,082 | ₩127,516 | ₩125,747 | ₩126,766 | +0.54% | 1.8만 |
|---|
| 2026.05.29 | ₩127,061 | ₩128,722 | ₩125,680 | ₩128,562 | +1.18% | 2.7만 |
|---|
| 2026.05.28 | ₩129,111 | ₩132,139 | ₩128,374 | ₩130,036 | +0.72% | 1.8만 |
|---|
| 2026.05.27 | ₩131,255 | ₩133,051 | ₩129,808 | ₩130,103 | -0.88% | 3.1만 |
|---|
| 2026.05.26 | ₩134,578 | ₩134,578 | ₩130,799 | ₩132,729 | -1.37% | 1.9만 |
|---|
| 2026.05.22 | ₩133,506 | ₩134,283 | ₩130,438 | ₩131,938 | -1.17% | 2.6만 |
|---|
| 2026.05.21 | ₩132,702 | ₩137,687 | ₩132,032 | ₩136,722 | +3.03% | 2.7만 |
|---|
| 2026.05.20 | ₩130,732 | ₩135,972 | ₩130,732 | ₩134,699 | +3.03% | 3.3만 |
|---|
| 2026.05.19 | ₩127,288 | ₩131,215 | ₩127,288 | ₩128,816 | +1.20% | 5.1만 |
|---|
| 2026.05.18 | ₩132,943 | ₩135,168 | ₩131,737 | ₩135,168 | +1.67% | 3.9만 |
|---|
| 2026.05.15 | ₩130,317 | ₩132,153 | ₩128,776 | ₩131,496 | +0.90% | 4.8만 |
|---|
| 2026.05.14 | ₩138,625 | ₩139,844 | ₩137,164 | ₩137,995 | -0.45% | 2.6만 |
|---|
| 2026.05.13 | ₩142,444 | ₩145,888 | ₩135,315 | ₩135,382 | -4.96% | 6.2만 |
|---|
| 2026.05.12 | ₩147,255 | ₩148,957 | ₩145,392 | ₩146,491 | -0.52% | 3.1만 |
|---|
| 2026.05.11 | ₩153,352 | ₩154,478 | ₩149,037 | ₩149,774 | -2.33% | 4.9만 |
|---|
| 2026.05.08 | ₩155,925 | ₩156,421 | ₩153,499 | ₩153,727 | -1.41% | 1.8만 |
|---|
| 2026.05.07 | ₩157,265 | ₩157,265 | ₩150,632 | ₩150,953 | -4.01% | 6.6만 |
|---|
| 2026.05.06 | ₩160,695 | ₩160,802 | ₩157,184 | ₩159,717 | -0.61% | 4.7만 |
|---|
| 2026.05.05 | ₩157,332 | ₩160,253 | ₩155,925 | ₩158,672 | +0.85% | 4.7만 |
|---|
| 2026.05.04 | ₩156,796 | ₩158,390 | ₩153,057 | ₩153,245 | -2.26% | 2.5만 |
|---|
| 2026.05.01 | ₩158,792 | ₩158,792 | ₩155,308 | ₩156,380 | -1.52% | 2.4만 |
|---|
| 2026.04.30 | ₩153,901 | ₩159,342 | ₩153,472 | ₩158,752 | +3.15% | 3.5만 |
|---|
| 2026.04.29 | ₩155,322 | ₩155,483 | ₩150,149 | ₩150,618 | -3.03% | 4.1만 |
|---|
| 2026.04.28 | ₩156,970 | ₩159,275 | ₩155,402 | ₩158,498 | +0.97% | 2.4만 |
|---|
| 2026.04.27 | ₩162,692 | ₩163,817 | ₩160,199 | ₩160,427 | -1.39% | 2.1만 |
|---|
| 2026.04.24 | ₩159,556 | ₩160,668 | ₩157,774 | ₩160,521 | +0.60% | 3.7만 |
|---|
| 2026.04.23 | ₩166,819 | ₩167,610 | ₩160,936 | ₩161,928 | -2.93% | 3.8만 |
|---|
| 2026.04.22 | ₩172,595 | ₩172,595 | ₩166,002 | ₩166,122 | -3.75% | 2.3만 |
|---|
| 2026.04.21 | ₩172,621 | ₩175,851 | ₩167,744 | ₩167,784 | -2.80% | 4.3만 |
|---|
| 2026.04.20 | ₩173,037 | ₩173,131 | ₩170,464 | ₩172,045 | -0.57% | 1.6만 |
|---|
| 2026.04.17 | ₩176,065 | ₩176,253 | ₩170,665 | ₩171,040 | -2.85% | 4.3만 |
|---|
| 2026.04.16 | ₩174,846 | ₩175,127 | ₩171,523 | ₩173,439 | -0.80% | 4.3만 |
|---|
| 2026.04.15 | ₩176,414 | ₩177,084 | ₩173,291 | ₩173,466 | -1.67% | 2.4만 |
|---|
| 2026.04.14 | ₩176,856 | ₩178,276 | ₩175,020 | ₩176,199 | -0.37% | 4.8만 |
|---|
| 2026.04.13 | ₩170,920 | ₩174,658 | ₩168,843 | ₩174,605 | +2.16% | 5.3만 |
|---|
| 2026.04.10 | ₩169,392 | ₩172,755 | ₩169,392 | ₩172,648 | +1.92% | 8.4만 |
|---|
| 2026.04.09 | ₩161,124 | ₩166,538 | ₩161,124 | ₩166,538 | +3.36% | 6.6만 |
|---|
| 2026.04.08 | ₩161,647 | ₩162,571 | ₩156,689 | ₩158,310 | -2.06% | 11.7만 |
|---|
| 2026.04.07 | ₩148,809 | ₩149,854 | ₩145,446 | ₩149,774 | +0.65% | 4.3만 |
|---|
| 2026.04.06 | ₩150,404 | ₩152,307 | ₩149,627 | ₩150,417 | +0.01% | 3.3만 |
|---|
| 2026.04.02 | ₩146,464 | ₩152,039 | ₩144,977 | ₩149,399 | +2.00% | 3.7만 |
|---|
| 2026.04.01 | ₩150,377 | ₩152,427 | ₩148,849 | ₩149,385 | -0.66% | 5.5만 |
|---|
| 2026.03.31 | ₩142,779 | ₩149,573 | ₩141,278 | ₩149,573 | +4.76% | 7.4만 |
|---|
| 2026.03.30 | ₩139,389 | ₩140,702 | ₩135,570 | ₩137,231 | -1.55% | 3.1만 |
|---|
| 2026.03.27 | ₩135,838 | ₩139,965 | ₩135,208 | ₩136,508 | +0.49% | 4.1만 |
|---|
| 2026.03.26 | ₩139,831 | ₩142,069 | ₩137,352 | ₩137,767 | -1.48% | 4.7만 |
|---|
| 2026.03.25 | ₩142,029 | ₩145,057 | ₩141,238 | ₩143,436 | +0.99% | 5.5만 |
|---|
| 2026.03.24 | ₩133,359 | ₩137,767 | ₩132,756 | ₩136,963 | +2.70% | 6.3만 |
|---|
| 2026.03.23 | ₩132,528 | ₩140,702 | ₩131,912 | ₩138,545 | +4.54% | 11.5만 |
|---|
| 2026.03.20 | ₩131,965 | ₩132,059 | ₩124,046 | ₩125,734 | -4.72% | 7.1만 |
|---|
| 2026.03.19 | ₩128,789 | ₩139,040 | ₩128,749 | ₩136,816 | +6.23% | 6.7만 |
|---|
| 2026.03.18 | ₩136,749 | ₩139,536 | ₩134,645 | ₩134,645 | -1.54% | 3.8만 |
|---|
| 2026.03.17 | ₩140,635 | ₩142,216 | ₩137,633 | ₩138,129 | -1.78% | 4.2만 |
|---|
| 2026.03.16 | ₩134,243 | ₩138,183 | ₩134,002 | ₩137,231 | +2.23% | 5.2만 |
|---|
| 2026.03.13 | ₩136,669 | ₩137,901 | ₩128,186 | ₩129,258 | -5.42% | 7.3만 |
|---|
| 2026.03.12 | ₩140,300 | ₩140,300 | ₩133,734 | ₩134,136 | -4.39% | 7.8만 |
|---|
| 2026.03.11 | ₩145,459 | ₩148,930 | ₩143,128 | ₩145,821 | +0.25% | 4.6만 |
|---|
| 2026.03.10 | ₩141,935 | ₩149,774 | ₩140,112 | ₩145,459 | +2.48% | 7.5만 |
|---|
| 2026.03.09 | ₩135,597 | ₩143,047 | ₩134,458 | ₩141,694 | +4.50% | 8.3만 |
|---|
| 2026.03.06 | ₩132,501 | ₩136,655 | ₩131,322 | ₩135,677 | +2.40% | 5.7만 |
|---|
| 2026.03.05 | ₩140,474 | ₩141,185 | ₩134,109 | ₩136,535 | -2.80% | 5.7만 |
|---|
| 2026.03.04 | ₩144,990 | ₩146,880 | ₩143,208 | ₩145,057 | +0.05% | 6.1만 |
|---|
| 2026.03.03 | ₩138,156 | ₩143,382 | ₩131,737 | ₩140,380 | +1.61% | 13.3만 |
|---|
| 2026.03.02 | ₩149,131 | ₩156,541 | ₩148,528 | ₩154,772 | +3.78% | 4.8만 |
|---|
| 2026.02.27 | ₩155,576 | ₩158,404 | ₩154,853 | ₩155,576 | 0.00% | 3.6만 |
|---|
| 2026.02.26 | ₩159,972 | ₩159,972 | ₩154,183 | ₩158,605 | -0.85% | 6.5만 |
|---|
| 2026.02.25 | ₩162,906 | ₩163,067 | ₩159,489 | ₩162,585 | -0.20% | 7.5만 |
|---|
| 2026.02.24 | ₩157,546 | ₩162,142 | ₩156,380 | ₩161,486 | +2.50% | 6.8만 |
|---|
| 2026.02.23 | ₩160,240 | ₩163,121 | ₩155,375 | ₩156,019 | -2.63% | 9.6만 |
|---|
| 2026.02.20 | ₩153,834 | ₩161,204 | ₩153,834 | ₩161,204 | +4.79% | 7.1만 |
|---|
| 2026.02.19 | ₩151,288 | ₩154,920 | ₩150,283 | ₩154,920 | +2.40% | 4.5만 |
|---|
| 2026.02.18 | ₩149,801 | ₩155,322 | ₩148,099 | ₩150,739 | +0.63% | 5.6만 |
|---|
| 2026.02.17 | ₩149,613 | ₩150,498 | ₩143,905 | ₩147,938 | -1.12% | 5.2만 |
|---|
| 2026.02.13 | ₩149,050 | ₩150,940 | ₩144,776 | ₩150,498 | +0.97% | 8.5만 |
|---|
| 2026.02.12 | ₩160,052 | ₩160,883 | ₩152,307 | ₩154,384 | -3.54% | 8.3만 |
|---|
| 2026.02.11 | ₩158,980 | ₩161,928 | ₩156,702 | ₩159,730 | +0.47% | 11.2만 |
|---|
| 2026.02.10 | ₩153,204 | ₩154,464 | ₩151,704 | ₩153,258 | +0.03% | 4.1만 |
|---|
| 2026.02.09 | ₩148,622 | ₩154,759 | ₩148,622 | ₩153,982 | +3.61% | 10.6만 |
|---|
| 2026.02.06 | ₩145,794 | ₩147,121 | ₩143,503 | ₩146,960 | +0.80% | 5.1만 |
|---|
| 2026.02.05 | ₩144,374 | ₩146,759 | ₩140,943 | ₩142,364 | -1.39% | 3.7만 |
|---|
| 2026.02.04 | ₩149,372 | ₩149,372 | ₩140,514 | ₩142,833 | -4.38% | 6만 |
|---|
| 2026.02.03 | ₩154,880 | ₩155,724 | ₩148,568 | ₩151,221 | -2.36% | 9.4만 |
|---|
| 2026.02.02 | ₩143,235 | ₩147,148 | ₩143,221 | ₩146,665 | +2.39% | 4.3만 |
|---|
| 2026.01.30 | ₩148,943 | ₩150,203 | ₩141,372 | ₩143,369 | -3.74% | 9.8만 |
|---|
| 2026.01.29 | ₩156,916 | ₩158,163 | ₩146,196 | ₩152,092 | -3.07% | 9.8만 |
|---|
| 2026.01.28 | ₩153,499 | ₩154,692 | ₩149,211 | ₩153,539 | +0.03% | 8.2만 |
|---|
| 2026.01.27 | ₩147,402 | ₩150,618 | ₩146,813 | ₩150,189 | +1.89% | 8.4만 |
|---|
| 2026.01.26 | ₩140,099 | ₩142,283 | ₩139,228 | ₩140,648 | +0.39% | 4.6만 |
|---|
| 2026.01.23 | ₩136,535 | ₩142,364 | ₩134,779 | ₩140,514 | +2.91% | 4.7만 |
|---|
| 2026.01.22 | ₩132,126 | ₩137,178 | ₩132,126 | ₩135,583 | +2.62% | 8.5만 |
|---|
| 2026.01.21 | ₩122,732 | ₩128,843 | ₩122,732 | ₩128,629 | +4.80% | 12.4만 |
|---|
| 2026.01.20 | ₩114,518 | ₩119,878 | ₩114,518 | ₩118,726 | +3.67% | 5.2만 |
|---|
| 2026.01.16 | ₩115,764 | ₩115,992 | ₩113,955 | ₩115,657 | -0.09% | 1만 |
|---|
| 2026.01.15 | ₩116,032 | ₩118,753 | ₩115,161 | ₩117,145 | +0.96% | 3.1만 |
|---|
| 2026.01.14 | ₩113,285 | ₩115,845 | ₩113,285 | ₩115,845 | +2.26% | 1.8만 |
|---|
| 2026.01.13 | ₩113,821 | ₩113,902 | ₩111,168 | ₩112,294 | -1.34% | 1.7만 |
|---|
| 2026.01.12 | ₩114,089 | ₩115,349 | ₩114,022 | ₩114,089 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩115,470 | ₩117,439 | ₩115,322 | ₩115,322 | -0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩113,124 | ₩114,384 | ₩113,071 | ₩114,384 | +1.11% | 9.2천 |
|---|
| 2026.01.07 | ₩113,486 | ₩113,660 | ₩112,240 | ₩112,977 | -0.45% | 1.9만 |
|---|
| 2026.01.06 | ₩115,845 | ₩117,319 | ₩115,282 | ₩115,684 | -0.14% | 2.4만 |
|---|
| 2026.01.05 | ₩110,136 | ₩113,982 | ₩109,171 | ₩113,325 | +2.90% | 3.8만 |
|---|
| 2026.01.02 | ₩109,145 | ₩109,882 | ₩108,274 | ₩109,493 | +0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩107,724 | ₩107,724 | ₩106,197 | ₩106,853 | -0.81% | 1.6만 |
|---|
| 2025.12.30 | ₩107,202 | ₩109,145 | ₩107,202 | ₩108,247 | +0.97% | 3.2만 |
|---|
| 2025.12.29 | ₩103,731 | ₩104,682 | ₩102,994 | ₩103,986 | +0.25% | 2.3만 |
|---|
| 2025.12.26 | ₩104,227 | ₩105,862 | ₩104,227 | ₩105,862 | +1.57% | 6.9천 |
|---|
| 2025.12.24 | ₩106,491 | ₩106,491 | ₩104,575 | ₩104,937 | -1.46% | 1만 |
|---|
| 2025.12.23 | ₩102,713 | ₩105,406 | ₩102,391 | ₩105,339 | +2.56% | 4.3만 |
|---|
| 2025.12.22 | ₩101,842 | ₩103,208 | ₩101,507 | ₩102,311 | +0.46% | 8.7만 |
|---|
| 2025.12.19 | ₩105,594 | ₩106,264 | ₩103,195 | ₩103,463 | -2.02% | 2.5만 |
|---|
| 2025.12.18 | ₩102,873 | ₩104,816 | ₩102,498 | ₩103,825 | +0.92% | 4.5만 |
|---|
| 2025.12.17 | ₩103,302 | ₩104,106 | ₩100,769 | ₩102,780 | -0.51% | 6.1만 |
|---|
| 2025.12.16 | ₩109,841 | ₩109,841 | ₩106,505 | ₩106,907 | -2.67% | 6.1만 |
|---|
| 2025.12.15 | ₩114,317 | ₩115,309 | ₩113,071 | ₩113,366 | -0.83% | 2.7만 |
|---|
| 2025.12.12 | ₩113,138 | ₩113,138 | ₩109,774 | ₩111,637 | -1.33% | 1.4만 |
|---|
| 2025.12.11 | ₩108,930 | ₩111,624 | ₩108,930 | ₩110,431 | +1.38% | 2.3만 |
|---|
| 2025.12.10 | ₩106,826 | ₩109,212 | ₩105,647 | ₩107,898 | +1.00% | 6.7만 |
|---|
| 2025.12.09 | ₩104,347 | ₩108,327 | ₩103,785 | ₩107,577 | +3.09% | 9.4만 |
|---|
| 2025.12.08 | ₩110,632 | ₩110,632 | ₩106,438 | ₩108,006 | -2.37% | 6.4만 |
|---|
| 2025.12.05 | ₩120,588 | ₩121,607 | ₩105,862 | ₩106,599 | -11.60% | 11만 |
|---|
| 2025.12.04 | ₩121,339 | ₩122,384 | ₩120,870 | ₩121,888 | +0.45% | 4.9만 |
|---|
| 2025.12.03 | ₩118,190 | ₩119,128 | ₩117,332 | ₩118,364 | +0.15% | 3.7만 |
|---|
| 2025.12.02 | ₩115,644 | ₩117,426 | ₩114,867 | ₩117,279 | +1.41% | 4.3만 |
|---|
| 2025.12.01 | ₩112,454 | ₩114,250 | ₩112,454 | ₩113,031 | +0.51% | 1.2만 |
|---|
| 2025.11.28 | ₩113,674 | ₩114,639 | ₩113,218 | ₩114,210 | +0.47% | 1.4만 |
|---|
| 2025.11.26 | ₩110,016 | ₩113,446 | ₩110,016 | ₩113,446 | +3.12% | 3.9만 |
|---|
| 2025.11.25 | ₩104,495 | ₩107,470 | ₩104,495 | ₩107,094 | +2.49% | 2만 |
|---|
| 2025.11.24 | ₩105,661 | ₩105,781 | ₩104,562 | ₩105,178 | -0.46% | 1.1만 |
|---|
| 2025.11.21 | ₩103,182 | ₩104,629 | ₩101,212 | ₩104,160 | +0.95% | 2.5만 |
|---|
| 2025.11.20 | ₩109,279 | ₩109,439 | ₩102,833 | ₩103,034 | -5.71% | 2.2만 |
|---|
| 2025.11.19 | ₩106,800 | ₩108,086 | ₩106,411 | ₩107,148 | +0.33% | 1.8만 |
|---|
| 2025.11.18 | ₩108,019 | ₩109,279 | ₩107,121 | ₩108,595 | +0.53% | 2.9만 |
|---|
| 2025.11.17 | ₩110,753 | ₩111,101 | ₩108,287 | ₩108,997 | -1.59% | 7만 |
|---|
| 2025.11.14 | ₩111,128 | ₩113,553 | ₩110,203 | ₩111,918 | +0.71% | 3.2만 |
|---|
| 2025.11.13 | ₩112,066 | ₩113,138 | ₩109,533 | ₩110,418 | -1.47% | 5.1만 |
|---|
| 2025.11.12 | ₩112,736 | ₩112,736 | ₩110,297 | ₩111,959 | -0.69% | 2.7만 |
|---|
| 2025.11.11 | ₩113,446 | ₩114,639 | ₩112,897 | ₩113,794 | +0.31% | 8.8만 |
|---|
| 2025.11.10 | ₩108,126 | ₩108,863 | ₩107,483 | ₩108,689 | +0.52% | 6만 |
|---|
| 2025.11.07 | ₩103,503 | ₩106,156 | ₩102,739 | ₩105,982 | +2.40% | 5.1만 |
|---|
| 2025.11.06 | ₩105,862 | ₩106,290 | ₩104,093 | ₩104,575 | -1.22% | 4.1만 |
|---|
| 2025.11.05 | ₩100,810 | ₩105,017 | ₩100,810 | ₩104,562 | +3.72% | 8.1만 |
|---|
| 2025.11.04 | ₩99,403 | ₩100,676 | ₩98,960 | ₩99,027 | -0.38% | 4.4만 |
|---|
| 2025.11.03 | ₩100,528 | ₩101,775 | ₩100,046 | ₩101,038 | +0.51% | 3.4만 |
|---|
| 2025.10.31 | ₩99,121 | ₩99,309 | ₩97,902 | ₩99,188 | +0.07% | 2.8만 |
|---|
| 2025.10.30 | ₩97,821 | ₩98,934 | ₩97,821 | ₩98,264 | +0.45% | 2.8만 |
|---|
| 2025.10.29 | ₩99,376 | ₩100,368 | ₩98,424 | ₩99,161 | -0.22% | 5만 |
|---|
| 2025.10.28 | ₩96,388 | ₩97,996 | ₩96,307 | ₩97,460 | +1.11% | 4.8만 |
|---|
| 2025.10.27 | ₩97,821 | ₩97,821 | ₩96,280 | ₩96,535 | -1.32% | 2.7만 |
|---|
| 2025.10.24 | ₩96,830 | ₩97,379 | ₩94,538 | ₩94,699 | -2.20% | 2.1만 |
|---|
| 2025.10.23 | ₩94,311 | ₩95,275 | ₩93,721 | ₩94,793 | +0.51% | 4.3만 |
|---|
| 2025.10.22 | ₩92,582 | ₩92,863 | ₩91,135 | ₩92,301 | -0.30% | 2.4만 |
|---|
| 2025.10.21 | ₩92,126 | ₩93,051 | ₩91,470 | ₩91,644 | -0.52% | 2.2만 |
|---|
| 2025.10.20 | ₩92,207 | ₩94,378 | ₩92,167 | ₩93,212 | +1.09% | 4.2만 |
|---|
| 2025.10.17 | ₩86,471 | ₩90,572 | ₩86,471 | ₩90,331 | +4.46% | 3.9만 |
|---|
| 2025.10.16 | ₩87,490 | ₩90,049 | ₩87,249 | ₩87,704 | +0.25% | 2.6만 |
|---|
| 2025.10.15 | ₩87,436 | ₩89,353 | ₩87,423 | ₩88,147 | +0.81% | 3.6만 |
|---|
| 2025.10.14 | ₩85,359 | ₩88,106 | ₩85,198 | ₩86,873 | +1.77% | 5.1만 |
|---|
| 2025.10.13 | ₩87,503 | ₩88,106 | ₩86,284 | ₩87,262 | -0.28% | 4.4만 |
|---|
| 2025.10.10 | ₩89,781 | ₩89,781 | ₩84,354 | ₩84,904 | -5.43% | 14.5만 |
|---|