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 | ₩178,092 | ₩181,431 | ₩177,090 | ₩180,749 | +1.49% | 7.3만 |
| 2026.10.08 | ₩171,106 | ₩177,370 | ₩171,106 | ₩173,684 | +1.51% | 8.2만 |
| 2026.10.07 | ₩175,928 | ₩175,928 | ₩171,093 | ₩171,961 | -2.25% | 3.7만 |
| 2026.10.06 | ₩181,070 | ₩181,070 | ₩173,457 | ₩176,395 | -2.58% | 6.5만 |
| 2026.10.05 | ₩174,966 | ₩182,312 | ₩174,566 | ₩176,315 | +0.77% | 32.8만 |
| 2026.10.02 | ₩136,086 | ₩141,402 | ₩131,585 | ₩141,269 | +3.81% | 5.5만 |
| 2026.10.01 | ₩134,871 | ₩135,472 | ₩129,448 | ₩133,829 | -0.77% | 4.4만 |
| 2026.09.30 | ₩132,721 | ₩135,365 | ₩130,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,684 |
| +1.48% |
| 2.2만 |
| 2026.09.29 | ₩126,042 | ₩129,221 | ₩125,922 | ₩129,208 | +2.51% | 1.4만 |
|---|
| 2026.09.28 | ₩126,790 | ₩129,662 | ₩126,657 | ₩127,391 | +0.47% | 2.1만 |
|---|
| 2026.09.25 | ₩130,250 | ₩132,467 | ₩129,048 | ₩131,625 | +1.06% | 1.7만 |
|---|
| 2026.09.24 | ₩135,058 | ₩136,487 | ₩131,986 | ₩132,226 | -2.10% | 1.3만 |
|---|
| 2026.09.23 | ₩142,257 | ₩143,085 | ₩135,726 | ₩135,819 | -4.53% | 3.2만 |
|---|
| 2026.09.22 | ₩137,302 | ₩142,858 | ₩137,302 | ₩142,350 | +3.68% | 1.3만 |
|---|
| 2026.09.21 | ₩141,001 | ₩141,709 | ₩138,864 | ₩141,202 | +0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩136,300 | ₩137,208 | ₩134,898 | ₩137,061 | +0.56% | 3.2만 |
|---|
| 2026.09.17 | ₩138,277 | ₩139,572 | ₩132,440 | ₩138,838 | +0.41% | 2만 |
|---|
| 2026.09.16 | ₩136,674 | ₩139,425 | ₩135,432 | ₩136,821 | +0.11% | 2.4만 |
|---|
| 2026.09.15 | ₩138,250 | ₩141,242 | ₩138,250 | ₩139,559 | +0.95% | 1.9만 |
|---|
| 2026.09.14 | ₩135,953 | ₩139,586 | ₩134,844 | ₩138,798 | +2.09% | 2.9만 |
|---|
| 2026.09.11 | ₩145,890 | ₩145,890 | ₩140,267 | ₩142,457 | -2.35% | 1.4만 |
|---|
| 2026.09.10 | ₩138,250 | ₩147,319 | ₩137,929 | ₩145,182 | +5.01% | 2.7만 |
|---|
| 2026.09.09 | ₩143,659 | ₩144,434 | ₩140,253 | ₩141,656 | -1.39% | 4.6만 |
|---|
| 2026.09.08 | ₩146,117 | ₩149,296 | ₩145,022 | ₩145,876 | -0.16% | 12.5만 |
|---|
| 2026.09.04 | ₩138,477 | ₩142,911 | ₩138,477 | ₩139,826 | +0.97% | 4.5만 |
|---|
| 2026.09.03 | ₩147,479 | ₩147,666 | ₩140,708 | ₩142,471 | -3.40% | 6만 |
|---|
| 2026.09.02 | ₩133,722 | ₩142,871 | ₩133,722 | ₩141,843 | +6.07% | 11.3만 |
|---|
| 2026.09.01 | ₩129,221 | ₩133,936 | ₩129,221 | ₩131,211 | +1.54% | 4.9만 |
|---|
| 2026.08.31 | ₩128,179 | ₩129,208 | ₩125,922 | ₩127,218 | -0.75% | 2.1만 |
|---|
| 2026.08.28 | ₩124,453 | ₩124,987 | ₩120,286 | ₩123,812 | -0.52% | 2.6만 |
|---|
| 2026.08.27 | ₩124,600 | ₩125,615 | ₩122,877 | ₩125,481 | +0.71% | 3.7만 |
|---|
| 2026.08.26 | ₩126,884 | ₩127,565 | ₩125,161 | ₩125,201 | -1.33% | 4.2만 |
|---|
| 2026.08.25 | ₩121,662 | ₩126,350 | ₩120,086 | ₩126,296 | +3.81% | 2.9만 |
|---|
| 2026.08.24 | ₩118,309 | ₩124,066 | ₩117,695 | ₩121,501 | +2.70% | 4.2만 |
|---|
| 2026.08.21 | ₩117,374 | ₩122,236 | ₩117,067 | ₩120,820 | +2.94% | 4.5만 |
|---|
| 2026.08.20 | ₩114,222 | ₩117,521 | ₩114,222 | ₩114,636 | +0.36% | 2.1만 |
|---|
| 2026.08.19 | ₩117,695 | ₩119,738 | ₩115,665 | ₩115,665 | -1.72% | 2.5만 |
|---|
| 2026.08.18 | ₩114,730 | ₩115,331 | ₩111,498 | ₩111,604 | -2.72% | 2.1만 |
|---|
| 2026.08.17 | ₩114,690 | ₩114,730 | ₩112,606 | ₩113,461 | -1.07% | 3.7만 |
|---|
| 2026.08.14 | ₩113,795 | ₩113,795 | ₩110,189 | ₩113,407 | -0.34% | 5.5만 |
|---|
| 2026.08.13 | ₩112,740 | ₩114,009 | ₩111,337 | ₩112,539 | -0.18% | 2.8만 |
|---|
| 2026.08.12 | ₩113,781 | ₩114,396 | ₩112,660 | ₩112,806 | -0.86% | 2.4만 |
|---|
| 2026.08.11 | ₩121,047 | ₩121,501 | ₩113,127 | ₩113,581 | -6.17% | 4.5만 |
|---|
| 2026.08.10 | ₩122,877 | ₩122,877 | ₩121,314 | ₩122,263 | -0.50% | 5.3천 |
|---|
| 2026.08.07 | ₩128,487 | ₩128,487 | ₩122,410 | ₩123,224 | -4.10% | 2.1만 |
|---|
| 2026.08.06 | ₩128,780 | ₩129,568 | ₩126,510 | ₩126,510 | -1.76% | 2만 |
|---|
| 2026.08.05 | ₩131,625 | ₩133,736 | ₩128,807 | ₩128,941 | -2.04% | 1.3만 |
|---|
| 2026.08.04 | ₩133,001 | ₩133,001 | ₩128,353 | ₩128,754 | -3.19% | 2만 |
|---|
| 2026.08.03 | ₩130,891 | ₩131,545 | ₩130,370 | ₩131,051 | +0.12% | 1.1만 |
|---|
| 2026.07.31 | ₩131,452 | ₩134,123 | ₩129,462 | ₩132,894 | +1.10% | 1.4만 |
|---|
| 2026.07.30 | ₩126,964 | ₩131,599 | ₩126,216 | ₩131,599 | +3.65% | 3.2만 |
|---|
| 2026.07.29 | ₩127,819 | ₩128,313 | ₩124,453 | ₩124,453 | -2.63% | 2.4만 |
|---|
| 2026.07.28 | ₩128,967 | ₩129,715 | ₩128,220 | ₩128,593 | -0.29% | 7.1천 |
|---|
| 2026.07.27 | ₩126,603 | ₩127,525 | ₩126,310 | ₩127,512 | +0.72% | 7.3천 |
|---|
| 2026.07.24 | ₩127,659 | ₩129,729 | ₩126,256 | ₩126,256 | -1.10% | 1.3만 |
|---|
| 2026.07.23 | ₩130,156 | ₩131,425 | ₩128,834 | ₩129,742 | -0.32% | 1.6만 |
|---|
| 2026.07.22 | ₩128,780 | ₩133,028 | ₩128,780 | ₩132,881 | +3.18% | 2.6만 |
|---|
| 2026.07.21 | ₩125,161 | ₩126,336 | ₩123,692 | ₩126,336 | +0.94% | 1.8만 |
|---|
| 2026.07.20 | ₩124,707 | ₩126,083 | ₩123,705 | ₩125,134 | +0.34% | 1.2만 |
|---|
| 2026.07.17 | ₩121,715 | ₩124,106 | ₩121,622 | ₩123,238 | +1.25% | 9.1천 |
|---|
| 2026.07.16 | ₩125,735 | ₩126,096 | ₩123,371 | ₩123,812 | -1.53% | 1.4만 |
|---|
| 2026.07.15 | ₩128,887 | ₩128,887 | ₩127,378 | ₩128,059 | -0.64% | 7.5천 |
|---|
| 2026.07.14 | ₩128,313 | ₩130,183 | ₩127,846 | ₩128,994 | +0.53% | 2.1만 |
|---|
| 2026.07.13 | ₩127,204 | ₩127,886 | ₩124,400 | ₩124,400 | -2.20% | 2.2만 |
|---|
| 2026.07.10 | ₩125,682 | ₩128,634 | ₩125,682 | ₩128,540 | +2.27% | 4만 |
|---|
| 2026.07.09 | ₩117,668 | ₩122,383 | ₩117,628 | ₩121,608 | +3.35% | 1.3만 |
|---|
| 2026.07.08 | ₩118,082 | ₩118,870 | ₩116,506 | ₩117,989 | -0.08% | 1.2만 |
|---|
| 2026.07.07 | ₩121,528 | ₩123,545 | ₩119,284 | ₩119,471 | -1.69% | 1.4만 |
|---|
| 2026.07.06 | ₩118,750 | ₩121,541 | ₩118,723 | ₩121,501 | +2.32% | 1만 |
|---|
| 2026.07.02 | ₩118,510 | ₩121,261 | ₩117,040 | ₩118,055 | -0.38% | 1.2만 |
|---|
| 2026.07.01 | ₩114,463 | ₩118,122 | ₩114,463 | ₩116,533 | +1.81% | 1.1만 |
|---|
| 2026.06.30 | ₩115,825 | ₩118,790 | ₩115,678 | ₩118,790 | +2.56% | 9.1천 |
|---|
| 2026.06.29 | ₩118,229 | ₩119,738 | ₩118,229 | ₩119,271 | +0.88% | 1.4만 |
|---|
| 2026.06.26 | ₩115,945 | ₩120,940 | ₩115,945 | ₩120,326 | +3.78% | 1.4만 |
|---|
| 2026.06.25 | ₩116,586 | ₩119,030 | ₩115,090 | ₩116,760 | +0.15% | 2.4만 |
|---|
| 2026.06.24 | ₩115,130 | ₩115,144 | ₩113,060 | ₩114,610 | -0.45% | 2만 |
|---|
| 2026.06.23 | ₩113,888 | ₩116,706 | ₩113,888 | ₩116,600 | +2.38% | 1.3만 |
|---|
| 2026.06.22 | ₩117,842 | ₩118,777 | ₩116,386 | ₩118,096 | +0.22% | 3.6만 |
|---|
| 2026.06.18 | ₩116,025 | ₩117,147 | ₩113,528 | ₩114,396 | -1.40% | 3.7만 |
|---|
| 2026.06.17 | ₩121,234 | ₩124,213 | ₩116,065 | ₩117,107 | -3.40% | 2.4만 |
|---|
| 2026.06.16 | ₩119,030 | ₩120,192 | ₩117,962 | ₩118,924 | -0.09% | 4.2만 |
|---|
| 2026.06.15 | ₩126,590 | ₩127,151 | ₩120,379 | ₩120,874 | -4.52% | 5.9만 |
|---|
| 2026.06.12 | ₩120,940 | ₩122,156 | ₩120,740 | ₩121,622 | +0.56% | 2.4만 |
|---|
| 2026.06.11 | ₩114,583 | ₩120,179 | ₩113,528 | ₩119,538 | +4.32% | 2.8만 |
|---|
| 2026.06.10 | ₩112,860 | ₩114,316 | ₩112,232 | ₩112,740 | -0.11% | 1.2만 |
|---|
| 2026.06.09 | ₩114,449 | ₩116,025 | ₩111,538 | ₩114,009 | -0.39% | 3.4만 |
|---|
| 2026.06.08 | ₩113,955 | ₩114,797 | ₩111,417 | ₩112,446 | -1.32% | 2.6만 |
|---|
| 2026.06.05 | ₩116,867 | ₩118,363 | ₩114,222 | ₩114,329 | -2.17% | 6.1만 |
|---|
| 2026.06.04 | ₩120,166 | ₩120,406 | ₩119,204 | ₩119,992 | -0.14% | 2.2만 |
|---|
| 2026.06.03 | ₩121,862 | ₩121,942 | ₩117,815 | ₩118,737 | -2.56% | 4.1만 |
|---|
| 2026.06.02 | ₩124,840 | ₩128,447 | ₩124,840 | ₩126,937 | +1.68% | 2.1만 |
|---|
| 2026.06.01 | ₩125,668 | ₩127,098 | ₩125,335 | ₩126,350 | +0.54% | 1.8만 |
|---|
| 2026.05.29 | ₩126,643 | ₩128,300 | ₩125,268 | ₩128,139 | +1.18% | 2.7만 |
|---|
| 2026.05.28 | ₩128,687 | ₩131,705 | ₩127,952 | ₩129,609 | +0.72% | 1.8만 |
|---|
| 2026.05.27 | ₩130,824 | ₩132,614 | ₩129,382 | ₩129,675 | -0.88% | 3.1만 |
|---|
| 2026.05.26 | ₩134,136 | ₩134,136 | ₩130,370 | ₩132,293 | -1.37% | 1.9만 |
|---|
| 2026.05.22 | ₩133,068 | ₩133,842 | ₩130,009 | ₩131,505 | -1.17% | 2.6만 |
|---|
| 2026.05.21 | ₩132,266 | ₩137,235 | ₩131,599 | ₩136,273 | +3.03% | 2.7만 |
|---|
| 2026.05.20 | ₩130,303 | ₩135,525 | ₩130,303 | ₩134,257 | +3.03% | 3.3만 |
|---|
| 2026.05.19 | ₩126,871 | ₩130,784 | ₩126,871 | ₩128,393 | +1.20% | 5.1만 |
|---|
| 2026.05.18 | ₩132,507 | ₩134,724 | ₩131,305 | ₩134,724 | +1.67% | 3.9만 |
|---|
| 2026.05.15 | ₩129,889 | ₩131,719 | ₩128,353 | ₩131,064 | +0.90% | 4.8만 |
|---|
| 2026.05.14 | ₩138,170 | ₩139,385 | ₩136,714 | ₩137,542 | -0.45% | 2.6만 |
|---|
| 2026.05.13 | ₩141,976 | ₩145,409 | ₩134,871 | ₩134,938 | -4.96% | 6.2만 |
|---|
| 2026.05.12 | ₩146,771 | ₩148,468 | ₩144,915 | ₩146,010 | -0.52% | 3.1만 |
|---|
| 2026.05.11 | ₩152,848 | ₩153,970 | ₩148,548 | ₩149,282 | -2.33% | 4.9만 |
|---|
| 2026.05.08 | ₩155,413 | ₩155,907 | ₩152,995 | ₩153,222 | -1.41% | 1.8만 |
|---|
| 2026.05.07 | ₩156,748 | ₩156,748 | ₩150,137 | ₩150,458 | -4.01% | 6.6만 |
|---|
| 2026.05.06 | ₩160,168 | ₩160,274 | ₩156,668 | ₩159,193 | -0.61% | 4.7만 |
|---|
| 2026.05.05 | ₩156,815 | ₩159,727 | ₩155,413 | ₩158,151 | +0.85% | 4.7만 |
|---|
| 2026.05.04 | ₩156,281 | ₩157,870 | ₩152,555 | ₩152,742 | -2.26% | 2.5만 |
|---|
| 2026.05.01 | ₩158,271 | ₩158,271 | ₩154,798 | ₩155,867 | -1.52% | 2.4만 |
|---|
| 2026.04.30 | ₩153,396 | ₩158,819 | ₩152,969 | ₩158,231 | +3.15% | 3.5만 |
|---|
| 2026.04.29 | ₩154,812 | ₩154,972 | ₩149,656 | ₩150,124 | -3.03% | 4.1만 |
|---|
| 2026.04.28 | ₩156,455 | ₩158,752 | ₩154,892 | ₩157,977 | +0.97% | 2.4만 |
|---|
| 2026.04.27 | ₩162,158 | ₩163,280 | ₩159,673 | ₩159,900 | -1.39% | 2.1만 |
|---|
| 2026.04.24 | ₩159,032 | ₩160,141 | ₩157,256 | ₩159,994 | +0.60% | 3.7만 |
|---|
| 2026.04.23 | ₩166,271 | ₩167,059 | ₩160,408 | ₩161,396 | -2.93% | 3.8만 |
|---|
| 2026.04.22 | ₩172,028 | ₩172,028 | ₩165,457 | ₩165,577 | -3.75% | 2.3만 |
|---|
| 2026.04.21 | ₩172,055 | ₩175,273 | ₩167,193 | ₩167,233 | -2.80% | 4.3만 |
|---|
| 2026.04.20 | ₩172,469 | ₩172,562 | ₩169,904 | ₩171,480 | -0.57% | 1.6만 |
|---|
| 2026.04.17 | ₩175,487 | ₩175,674 | ₩170,105 | ₩170,479 | -2.85% | 4.3만 |
|---|
| 2026.04.16 | ₩174,272 | ₩174,552 | ₩170,959 | ₩172,869 | -0.80% | 4.3만 |
|---|
| 2026.04.15 | ₩175,834 | ₩176,502 | ₩172,722 | ₩172,896 | -1.67% | 2.4만 |
|---|
| 2026.04.14 | ₩176,275 | ₩177,691 | ₩174,445 | ₩175,621 | -0.37% | 4.8만 |
|---|
| 2026.04.13 | ₩170,358 | ₩174,085 | ₩168,288 | ₩174,031 | +2.16% | 5.3만 |
|---|
| 2026.04.10 | ₩168,836 | ₩172,188 | ₩168,836 | ₩172,081 | +1.92% | 8.4만 |
|---|
| 2026.04.09 | ₩160,595 | ₩165,991 | ₩160,595 | ₩165,991 | +3.36% | 6.6만 |
|---|
| 2026.04.08 | ₩161,116 | ₩162,037 | ₩156,174 | ₩157,790 | -2.06% | 11.7만 |
|---|
| 2026.04.07 | ₩148,321 | ₩149,362 | ₩144,968 | ₩149,282 | +0.65% | 4.3만 |
|---|
| 2026.04.06 | ₩149,910 | ₩151,807 | ₩149,135 | ₩149,923 | +0.01% | 3.3만 |
|---|
| 2026.04.02 | ₩145,983 | ₩151,539 | ₩144,501 | ₩148,908 | +2.00% | 3.7만 |
|---|
| 2026.04.01 | ₩149,883 | ₩151,927 | ₩148,361 | ₩148,895 | -0.66% | 5.5만 |
|---|
| 2026.03.31 | ₩142,310 | ₩149,082 | ₩140,814 | ₩149,082 | +4.76% | 7.4만 |
|---|
| 2026.03.30 | ₩138,931 | ₩140,240 | ₩135,125 | ₩136,781 | -1.55% | 3.1만 |
|---|
| 2026.03.27 | ₩135,392 | ₩139,506 | ₩134,764 | ₩136,060 | +0.49% | 4.1만 |
|---|
| 2026.03.26 | ₩139,372 | ₩141,602 | ₩136,901 | ₩137,315 | -1.48% | 4.7만 |
|---|
| 2026.03.25 | ₩141,562 | ₩144,581 | ₩140,774 | ₩142,965 | +0.99% | 5.5만 |
|---|
| 2026.03.24 | ₩132,921 | ₩137,315 | ₩132,320 | ₩136,514 | +2.70% | 6.3만 |
|---|
| 2026.03.23 | ₩132,093 | ₩140,240 | ₩131,478 | ₩138,090 | +4.54% | 11.5만 |
|---|
| 2026.03.20 | ₩131,532 | ₩131,625 | ₩123,638 | ₩125,321 | -4.72% | 7.1만 |
|---|
| 2026.03.19 | ₩128,366 | ₩138,584 | ₩128,326 | ₩136,367 | +6.23% | 6.7만 |
|---|
| 2026.03.18 | ₩136,300 | ₩139,078 | ₩134,203 | ₩134,203 | -1.54% | 3.8만 |
|---|
| 2026.03.17 | ₩140,173 | ₩141,749 | ₩137,182 | ₩137,676 | -1.78% | 4.2만 |
|---|
| 2026.03.16 | ₩133,802 | ₩137,729 | ₩133,562 | ₩136,781 | +2.23% | 5.2만 |
|---|
| 2026.03.13 | ₩136,220 | ₩137,449 | ₩127,765 | ₩128,834 | -5.42% | 7.3만 |
|---|
| 2026.03.12 | ₩139,839 | ₩139,839 | ₩133,295 | ₩133,696 | -4.39% | 7.8만 |
|---|
| 2026.03.11 | ₩144,982 | ₩148,441 | ₩142,658 | ₩145,342 | +0.25% | 4.6만 |
|---|
| 2026.03.10 | ₩141,469 | ₩149,282 | ₩139,652 | ₩144,982 | +2.48% | 7.5만 |
|---|
| 2026.03.09 | ₩135,151 | ₩142,577 | ₩134,016 | ₩141,228 | +4.50% | 8.3만 |
|---|
| 2026.03.06 | ₩132,066 | ₩136,207 | ₩130,891 | ₩135,232 | +2.40% | 5.7만 |
|---|
| 2026.03.05 | ₩140,013 | ₩140,721 | ₩133,669 | ₩136,086 | -2.80% | 5.7만 |
|---|
| 2026.03.04 | ₩144,514 | ₩146,397 | ₩142,738 | ₩144,581 | +0.05% | 6.1만 |
|---|
| 2026.03.03 | ₩137,702 | ₩142,911 | ₩131,305 | ₩139,920 | +1.61% | 13.3만 |
|---|
| 2026.03.02 | ₩148,641 | ₩156,027 | ₩148,040 | ₩154,264 | +3.78% | 4.8만 |
|---|
| 2026.02.27 | ₩155,065 | ₩157,884 | ₩154,344 | ₩155,065 | 0.00% | 3.6만 |
|---|
| 2026.02.26 | ₩159,446 | ₩159,446 | ₩153,676 | ₩158,084 | -0.85% | 6.5만 |
|---|
| 2026.02.25 | ₩162,371 | ₩162,532 | ₩158,965 | ₩162,051 | -0.20% | 7.5만 |
|---|
| 2026.02.24 | ₩157,029 | ₩161,610 | ₩155,867 | ₩160,956 | +2.50% | 6.8만 |
|---|
| 2026.02.23 | ₩159,713 | ₩162,585 | ₩154,865 | ₩155,506 | -2.63% | 9.6만 |
|---|
| 2026.02.20 | ₩153,329 | ₩160,675 | ₩153,329 | ₩160,675 | +4.79% | 7.1만 |
|---|
| 2026.02.19 | ₩150,792 | ₩154,411 | ₩149,790 | ₩154,411 | +2.40% | 4.5만 |
|---|
| 2026.02.18 | ₩149,309 | ₩154,812 | ₩147,613 | ₩150,244 | +0.63% | 5.6만 |
|---|
| 2026.02.17 | ₩149,122 | ₩150,003 | ₩143,432 | ₩147,452 | -1.12% | 5.2만 |
|---|
| 2026.02.13 | ₩148,561 | ₩150,444 | ₩144,300 | ₩150,003 | +0.97% | 8.5만 |
|---|
| 2026.02.12 | ₩159,526 | ₩160,355 | ₩151,807 | ₩153,877 | -3.54% | 8.3만 |
|---|
| 2026.02.11 | ₩158,458 | ₩161,396 | ₩156,187 | ₩159,206 | +0.47% | 11.2만 |
|---|
| 2026.02.10 | ₩152,701 | ₩153,957 | ₩151,206 | ₩152,755 | +0.03% | 4.1만 |
|---|
| 2026.02.09 | ₩148,134 | ₩154,251 | ₩148,134 | ₩153,476 | +3.61% | 10.6만 |
|---|
| 2026.02.06 | ₩145,315 | ₩146,638 | ₩143,032 | ₩146,477 | +0.80% | 5.1만 |
|---|
| 2026.02.05 | ₩143,900 | ₩146,277 | ₩140,481 | ₩141,896 | -1.39% | 3.7만 |
|---|
| 2026.02.04 | ₩148,882 | ₩148,882 | ₩140,053 | ₩142,364 | -4.38% | 6만 |
|---|
| 2026.02.03 | ₩154,371 | ₩155,212 | ₩148,080 | ₩150,725 | -2.36% | 9.4만 |
|---|
| 2026.02.02 | ₩142,764 | ₩146,664 | ₩142,751 | ₩146,184 | +2.39% | 4.3만 |
|---|
| 2026.01.30 | ₩148,454 | ₩149,710 | ₩140,908 | ₩142,898 | -3.74% | 9.8만 |
|---|
| 2026.01.29 | ₩156,401 | ₩157,643 | ₩145,716 | ₩151,593 | -3.07% | 9.8만 |
|---|
| 2026.01.28 | ₩152,995 | ₩154,184 | ₩148,721 | ₩153,035 | +0.03% | 8.2만 |
|---|
| 2026.01.27 | ₩146,918 | ₩150,124 | ₩146,331 | ₩149,696 | +1.89% | 8.4만 |
|---|
| 2026.01.26 | ₩139,639 | ₩141,816 | ₩138,771 | ₩140,187 | +0.39% | 4.6만 |
|---|
| 2026.01.23 | ₩136,086 | ₩141,896 | ₩134,337 | ₩140,053 | +2.91% | 4.7만 |
|---|
| 2026.01.22 | ₩131,692 | ₩136,727 | ₩131,692 | ₩135,138 | +2.62% | 8.5만 |
|---|
| 2026.01.21 | ₩122,329 | ₩128,420 | ₩122,329 | ₩128,206 | +4.80% | 12.4만 |
|---|
| 2026.01.20 | ₩114,142 | ₩119,485 | ₩114,142 | ₩118,336 | +3.67% | 5.2만 |
|---|
| 2026.01.16 | ₩115,384 | ₩115,611 | ₩113,581 | ₩115,277 | -0.09% | 1만 |
|---|
| 2026.01.15 | ₩115,651 | ₩118,363 | ₩114,783 | ₩116,760 | +0.96% | 3.1만 |
|---|
| 2026.01.14 | ₩112,913 | ₩115,464 | ₩112,913 | ₩115,464 | +2.26% | 1.8만 |
|---|
| 2026.01.13 | ₩113,448 | ₩113,528 | ₩110,803 | ₩111,925 | -1.34% | 1.7만 |
|---|
| 2026.01.12 | ₩113,715 | ₩114,970 | ₩113,648 | ₩113,715 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩115,090 | ₩117,054 | ₩114,943 | ₩114,943 | -0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩112,753 | ₩114,009 | ₩112,700 | ₩114,009 | +1.11% | 9.2천 |
|---|
| 2026.01.07 | ₩113,114 | ₩113,287 | ₩111,872 | ₩112,606 | -0.45% | 1.9만 |
|---|
| 2026.01.06 | ₩115,464 | ₩116,934 | ₩114,903 | ₩115,304 | -0.14% | 2.4만 |
|---|
| 2026.01.05 | ₩109,775 | ₩113,608 | ₩108,813 | ₩112,953 | +2.90% | 3.8만 |
|---|
| 2026.01.02 | ₩108,786 | ₩109,521 | ₩107,918 | ₩109,134 | +0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩107,370 | ₩107,370 | ₩105,848 | ₩106,502 | -0.81% | 1.6만 |
|---|
| 2025.12.30 | ₩106,850 | ₩108,786 | ₩106,850 | ₩107,891 | +0.97% | 3.2만 |
|---|
| 2025.12.29 | ₩103,390 | ₩104,339 | ₩102,656 | ₩103,644 | +0.25% | 2.3만 |
|---|
| 2025.12.26 | ₩103,885 | ₩105,514 | ₩103,885 | ₩105,514 | +1.57% | 6.9천 |
|---|
| 2025.12.24 | ₩106,142 | ₩106,142 | ₩104,232 | ₩104,592 | -1.46% | 1만 |
|---|
| 2025.12.23 | ₩102,375 | ₩105,060 | ₩102,055 | ₩104,993 | +2.56% | 4.3만 |
|---|
| 2025.12.22 | ₩101,507 | ₩102,869 | ₩101,173 | ₩101,975 | +0.46% | 8.7만 |
|---|
| 2025.12.19 | ₩105,247 | ₩105,915 | ₩102,856 | ₩103,123 | -2.02% | 2.5만 |
|---|
| 2025.12.18 | ₩102,536 | ₩104,472 | ₩102,162 | ₩103,484 | +0.92% | 4.5만 |
|---|
| 2025.12.17 | ₩102,963 | ₩103,764 | ₩100,439 | ₩102,442 | -0.51% | 6.1만 |
|---|
| 2025.12.16 | ₩109,481 | ₩109,481 | ₩106,155 | ₩106,556 | -2.67% | 6.1만 |
|---|
| 2025.12.15 | ₩113,942 | ₩114,930 | ₩112,700 | ₩112,993 | -0.83% | 2.7만 |
|---|
| 2025.12.12 | ₩112,766 | ₩112,766 | ₩109,414 | ₩111,270 | -1.33% | 1.4만 |
|---|
| 2025.12.11 | ₩108,573 | ₩111,257 | ₩108,573 | ₩110,068 | +1.38% | 2.3만 |
|---|
| 2025.12.10 | ₩106,476 | ₩108,853 | ₩105,300 | ₩107,544 | +1.00% | 6.7만 |
|---|
| 2025.12.09 | ₩104,005 | ₩107,972 | ₩103,444 | ₩107,224 | +3.09% | 9.4만 |
|---|
| 2025.12.08 | ₩110,269 | ₩110,269 | ₩106,088 | ₩107,651 | -2.37% | 6.4만 |
|---|
| 2025.12.05 | ₩120,192 | ₩121,208 | ₩105,514 | ₩106,249 | -11.60% | 11만 |
|---|
| 2025.12.04 | ₩120,940 | ₩121,982 | ₩120,473 | ₩121,488 | +0.45% | 4.9만 |
|---|
| 2025.12.03 | ₩117,802 | ₩118,737 | ₩116,947 | ₩117,975 | +0.15% | 3.7만 |
|---|
| 2025.12.02 | ₩115,264 | ₩117,040 | ₩114,489 | ₩116,893 | +1.41% | 4.3만 |
|---|
| 2025.12.01 | ₩112,085 | ₩113,875 | ₩112,085 | ₩112,660 | +0.51% | 1.2만 |
|---|
| 2025.11.28 | ₩113,301 | ₩114,262 | ₩112,847 | ₩113,835 | +0.47% | 1.4만 |
|---|
| 2025.11.26 | ₩109,654 | ₩113,074 | ₩109,654 | ₩113,074 | +3.12% | 3.9만 |
|---|
| 2025.11.25 | ₩104,152 | ₩107,117 | ₩104,152 | ₩106,743 | +2.49% | 2만 |
|---|
| 2025.11.24 | ₩105,314 | ₩105,434 | ₩104,218 | ₩104,833 | -0.46% | 1.1만 |
|---|
| 2025.11.21 | ₩102,843 | ₩104,285 | ₩100,879 | ₩103,818 | +0.95% | 2.5만 |
|---|
| 2025.11.20 | ₩108,920 | ₩109,080 | ₩102,495 | ₩102,696 | -5.71% | 2.2만 |
|---|
| 2025.11.19 | ₩106,449 | ₩107,731 | ₩106,062 | ₩106,796 | +0.33% | 1.8만 |
|---|
| 2025.11.18 | ₩107,664 | ₩108,920 | ₩106,769 | ₩108,239 | +0.53% | 2.9만 |
|---|
| 2025.11.17 | ₩110,389 | ₩110,736 | ₩107,931 | ₩108,639 | -1.59% | 7만 |
|---|
| 2025.11.14 | ₩110,763 | ₩113,180 | ₩109,841 | ₩111,551 | +0.71% | 3.2만 |
|---|
| 2025.11.13 | ₩111,698 | ₩112,766 | ₩109,174 | ₩110,055 | -1.47% | 5.1만 |
|---|
| 2025.11.12 | ₩112,366 | ₩112,366 | ₩109,935 | ₩111,591 | -0.69% | 2.7만 |
|---|
| 2025.11.11 | ₩113,074 | ₩114,262 | ₩112,526 | ₩113,421 | +0.31% | 8.8만 |
|---|
| 2025.11.10 | ₩107,771 | ₩108,506 | ₩107,130 | ₩108,332 | +0.52% | 6만 |
|---|
| 2025.11.07 | ₩103,163 | ₩105,808 | ₩102,402 | ₩105,634 | +2.40% | 5.1만 |
|---|
| 2025.11.06 | ₩105,514 | ₩105,941 | ₩103,751 | ₩104,232 | -1.22% | 4.1만 |
|---|
| 2025.11.05 | ₩100,479 | ₩104,673 | ₩100,479 | ₩104,218 | +3.72% | 8.1만 |
|---|
| 2025.11.04 | ₩99,076 | ₩100,345 | ₩98,636 | ₩98,702 | -0.38% | 4.4만 |
|---|
| 2025.11.03 | ₩100,198 | ₩101,440 | ₩99,717 | ₩100,706 | +0.51% | 3.4만 |
|---|
| 2025.10.31 | ₩98,796 | ₩98,983 | ₩97,580 | ₩98,863 | +0.07% | 2.8만 |
|---|
| 2025.10.30 | ₩97,500 | ₩98,609 | ₩97,500 | ₩97,941 | +0.45% | 2.8만 |
|---|
| 2025.10.29 | ₩99,050 | ₩100,038 | ₩98,101 | ₩98,836 | -0.22% | 5만 |
|---|
| 2025.10.28 | ₩96,071 | ₩97,674 | ₩95,991 | ₩97,140 | +1.11% | 4.8만 |
|---|
| 2025.10.27 | ₩97,500 | ₩97,500 | ₩95,964 | ₩96,218 | -1.32% | 2.7만 |
|---|
| 2025.10.24 | ₩96,512 | ₩97,060 | ₩94,228 | ₩94,388 | -2.20% | 2.1만 |
|---|
| 2025.10.23 | ₩94,001 | ₩94,963 | ₩93,413 | ₩94,482 | +0.51% | 4.3만 |
|---|
| 2025.10.22 | ₩92,278 | ₩92,558 | ₩90,836 | ₩91,998 | -0.30% | 2.4만 |
|---|
| 2025.10.21 | ₩91,824 | ₩92,745 | ₩91,169 | ₩91,343 | -0.52% | 2.2만 |
|---|
| 2025.10.20 | ₩91,904 | ₩94,068 | ₩91,864 | ₩92,906 | +1.09% | 4.2만 |
|---|
| 2025.10.17 | ₩86,188 | ₩90,275 | ₩86,188 | ₩90,034 | +4.46% | 3.9만 |
|---|
| 2025.10.16 | ₩87,203 | ₩89,754 | ₩86,962 | ₩87,416 | +0.25% | 2.6만 |
|---|
| 2025.10.15 | ₩87,149 | ₩89,059 | ₩87,136 | ₩87,857 | +0.81% | 3.6만 |
|---|
| 2025.10.14 | ₩85,079 | ₩87,817 | ₩84,919 | ₩86,588 | +1.77% | 5.1만 |
|---|
| 2025.10.13 | ₩87,216 | ₩87,817 | ₩86,001 | ₩86,976 | -0.28% | 4.4만 |
|---|
| 2025.10.10 | ₩89,487 | ₩89,487 | ₩84,077 | ₩84,625 | -5.43% | 14.5만 |
|---|