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 | ₩178,828 | ₩182,180 | ₩177,822 | ₩181,496 | +1.49% | 7.3만 |
| 2026.10.08 | ₩171,813 | ₩178,103 | ₩171,813 | ₩174,402 | +1.51% | 8.2만 |
| 2026.10.07 | ₩176,655 | ₩176,655 | ₩171,800 | ₩172,672 | -2.25% | 3.7만 |
| 2026.10.06 | ₩181,818 | ₩181,818 | ₩174,174 | ₩177,124 | -2.58% | 6.5만 |
| 2026.10.05 | ₩175,689 | ₩183,066 | ₩175,287 | ₩177,044 | +0.77% | 32.8만 |
| 2026.10.02 | ₩136,649 | ₩141,986 | ₩132,129 | ₩141,852 | +3.81% | 5.5만 |
| 2026.10.01 | ₩135,428 | ₩136,032 | ₩129,983 | ₩134,382 | -0.77% | 4.4만 |
| 2026.09.30 | ₩133,269 | ₩135,925 | ₩131,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,241 |
| +1.48% |
| 2.2만 |
| 2026.09.29 | ₩126,563 | ₩129,755 | ₩126,443 | ₩129,742 | +2.51% | 1.4만 |
|---|
| 2026.09.28 | ₩127,314 | ₩130,198 | ₩127,180 | ₩127,918 | +0.47% | 2.1만 |
|---|
| 2026.09.25 | ₩130,788 | ₩133,014 | ₩129,581 | ₩132,169 | +1.06% | 1.7만 |
|---|
| 2026.09.24 | ₩135,616 | ₩137,051 | ₩132,531 | ₩132,773 | -2.10% | 1.3만 |
|---|
| 2026.09.23 | ₩142,845 | ₩143,676 | ₩136,287 | ₩136,381 | -4.53% | 3.2만 |
|---|
| 2026.09.22 | ₩137,869 | ₩143,448 | ₩137,869 | ₩142,939 | +3.68% | 1.3만 |
|---|
| 2026.09.21 | ₩141,584 | ₩142,295 | ₩139,438 | ₩141,785 | +0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩136,863 | ₩137,775 | ₩135,455 | ₩137,628 | +0.56% | 3.2만 |
|---|
| 2026.09.17 | ₩138,848 | ₩140,149 | ₩132,987 | ₩139,411 | +0.41% | 2만 |
|---|
| 2026.09.16 | ₩137,239 | ₩140,002 | ₩135,992 | ₩137,386 | +0.11% | 2.4만 |
|---|
| 2026.09.15 | ₩138,821 | ₩141,826 | ₩138,821 | ₩140,136 | +0.95% | 1.9만 |
|---|
| 2026.09.14 | ₩136,515 | ₩140,163 | ₩135,401 | ₩139,371 | +2.09% | 2.9만 |
|---|
| 2026.09.11 | ₩146,493 | ₩146,493 | ₩140,847 | ₩143,046 | -2.35% | 1.4만 |
|---|
| 2026.09.10 | ₩138,821 | ₩147,928 | ₩138,500 | ₩145,782 | +5.01% | 2.7만 |
|---|
| 2026.09.09 | ₩144,253 | ₩145,031 | ₩140,833 | ₩142,241 | -1.39% | 4.6만 |
|---|
| 2026.09.08 | ₩146,721 | ₩149,913 | ₩145,621 | ₩146,479 | -0.16% | 12.5만 |
|---|
| 2026.09.04 | ₩139,049 | ₩143,502 | ₩139,049 | ₩140,404 | +0.97% | 4.5만 |
|---|
| 2026.09.03 | ₩148,089 | ₩148,276 | ₩141,289 | ₩143,059 | -3.40% | 6만 |
|---|
| 2026.09.02 | ₩134,275 | ₩143,462 | ₩134,275 | ₩142,429 | +6.07% | 11.3만 |
|---|
| 2026.09.01 | ₩129,755 | ₩134,490 | ₩129,755 | ₩131,754 | +1.54% | 4.9만 |
|---|
| 2026.08.31 | ₩128,709 | ₩129,742 | ₩126,443 | ₩127,744 | -0.75% | 2.1만 |
|---|
| 2026.08.28 | ₩124,967 | ₩125,504 | ₩120,783 | ₩124,324 | -0.52% | 2.6만 |
|---|
| 2026.08.27 | ₩125,115 | ₩126,134 | ₩123,385 | ₩126,000 | +0.71% | 3.7만 |
|---|
| 2026.08.26 | ₩127,408 | ₩128,092 | ₩125,678 | ₩125,718 | -1.33% | 4.2만 |
|---|
| 2026.08.25 | ₩122,164 | ₩126,872 | ₩120,582 | ₩126,818 | +3.81% | 2.9만 |
|---|
| 2026.08.24 | ₩118,798 | ₩124,578 | ₩118,181 | ₩122,004 | +2.70% | 4.2만 |
|---|
| 2026.08.21 | ₩117,859 | ₩122,741 | ₩117,551 | ₩121,320 | +2.94% | 4.5만 |
|---|
| 2026.08.20 | ₩114,694 | ₩118,007 | ₩114,694 | ₩115,110 | +0.36% | 2.1만 |
|---|
| 2026.08.19 | ₩118,181 | ₩120,233 | ₩116,143 | ₩116,143 | -1.72% | 2.5만 |
|---|
| 2026.08.18 | ₩115,204 | ₩115,807 | ₩111,958 | ₩112,066 | -2.72% | 2.1만 |
|---|
| 2026.08.17 | ₩115,164 | ₩115,204 | ₩113,072 | ₩113,930 | -1.07% | 3.7만 |
|---|
| 2026.08.14 | ₩114,265 | ₩114,265 | ₩110,644 | ₩113,876 | -0.34% | 5.5만 |
|---|
| 2026.08.13 | ₩113,206 | ₩114,480 | ₩111,797 | ₩113,004 | -0.18% | 2.8만 |
|---|
| 2026.08.12 | ₩114,252 | ₩114,869 | ₩113,125 | ₩113,273 | -0.86% | 2.4만 |
|---|
| 2026.08.11 | ₩121,548 | ₩122,004 | ₩113,595 | ₩114,051 | -6.17% | 4.5만 |
|---|
| 2026.08.10 | ₩123,385 | ₩123,385 | ₩121,816 | ₩122,768 | -0.50% | 5.3천 |
|---|
| 2026.08.07 | ₩129,018 | ₩129,018 | ₩122,915 | ₩123,734 | -4.10% | 2.1만 |
|---|
| 2026.08.06 | ₩129,313 | ₩130,104 | ₩127,033 | ₩127,033 | -1.76% | 2만 |
|---|
| 2026.08.05 | ₩132,169 | ₩134,288 | ₩129,340 | ₩129,474 | -2.04% | 1.3만 |
|---|
| 2026.08.04 | ₩133,551 | ₩133,551 | ₩128,884 | ₩129,286 | -3.19% | 2만 |
|---|
| 2026.08.03 | ₩131,432 | ₩132,089 | ₩130,909 | ₩131,593 | +0.12% | 1.1만 |
|---|
| 2026.07.31 | ₩131,995 | ₩134,677 | ₩129,997 | ₩133,443 | +1.10% | 1.4만 |
|---|
| 2026.07.30 | ₩127,489 | ₩132,143 | ₩126,738 | ₩132,143 | +3.65% | 3.2만 |
|---|
| 2026.07.29 | ₩128,347 | ₩128,843 | ₩124,967 | ₩124,967 | -2.63% | 2.4만 |
|---|
| 2026.07.28 | ₩129,500 | ₩130,252 | ₩128,749 | ₩129,125 | -0.29% | 7.1천 |
|---|
| 2026.07.27 | ₩127,127 | ₩128,052 | ₩126,832 | ₩128,039 | +0.72% | 7.3천 |
|---|
| 2026.07.24 | ₩128,186 | ₩130,265 | ₩126,778 | ₩126,778 | -1.10% | 1.3만 |
|---|
| 2026.07.23 | ₩130,694 | ₩131,968 | ₩129,366 | ₩130,278 | -0.32% | 1.6만 |
|---|
| 2026.07.22 | ₩129,313 | ₩133,578 | ₩129,313 | ₩133,430 | +3.18% | 2.6만 |
|---|
| 2026.07.21 | ₩125,678 | ₩126,858 | ₩124,203 | ₩126,858 | +0.94% | 1.8만 |
|---|
| 2026.07.20 | ₩125,222 | ₩126,604 | ₩124,216 | ₩125,651 | +0.34% | 1.2만 |
|---|
| 2026.07.17 | ₩122,218 | ₩124,619 | ₩122,124 | ₩123,747 | +1.25% | 9.1천 |
|---|
| 2026.07.16 | ₩126,255 | ₩126,617 | ₩123,881 | ₩124,324 | -1.53% | 1.4만 |
|---|
| 2026.07.15 | ₩129,420 | ₩129,420 | ₩127,905 | ₩128,588 | -0.64% | 7.5천 |
|---|
| 2026.07.14 | ₩128,843 | ₩130,721 | ₩128,374 | ₩129,527 | +0.53% | 2.1만 |
|---|
| 2026.07.13 | ₩127,730 | ₩128,414 | ₩124,914 | ₩124,914 | -2.20% | 2.2만 |
|---|
| 2026.07.10 | ₩126,201 | ₩129,165 | ₩126,201 | ₩129,071 | +2.27% | 4만 |
|---|
| 2026.07.09 | ₩118,154 | ₩122,889 | ₩118,114 | ₩122,111 | +3.35% | 1.3만 |
|---|
| 2026.07.08 | ₩118,570 | ₩119,361 | ₩116,988 | ₩118,476 | -0.08% | 1.2만 |
|---|
| 2026.07.07 | ₩122,030 | ₩124,055 | ₩119,777 | ₩119,965 | -1.69% | 1.4만 |
|---|
| 2026.07.06 | ₩119,241 | ₩122,044 | ₩119,214 | ₩122,004 | +2.32% | 1만 |
|---|
| 2026.07.02 | ₩118,999 | ₩121,762 | ₩117,524 | ₩118,543 | -0.38% | 1.2만 |
|---|
| 2026.07.01 | ₩114,936 | ₩118,610 | ₩114,936 | ₩117,014 | +1.81% | 1.1만 |
|---|
| 2026.06.30 | ₩116,304 | ₩119,281 | ₩116,156 | ₩119,281 | +2.56% | 9.1천 |
|---|
| 2026.06.29 | ₩118,718 | ₩120,233 | ₩118,718 | ₩119,764 | +0.88% | 1.4만 |
|---|
| 2026.06.26 | ₩116,424 | ₩121,440 | ₩116,424 | ₩120,823 | +3.78% | 1.4만 |
|---|
| 2026.06.25 | ₩117,068 | ₩119,522 | ₩115,566 | ₩117,242 | +0.15% | 2.4만 |
|---|
| 2026.06.24 | ₩115,606 | ₩115,620 | ₩113,528 | ₩115,083 | -0.45% | 2만 |
|---|
| 2026.06.23 | ₩114,359 | ₩117,189 | ₩114,359 | ₩117,082 | +2.38% | 1.3만 |
|---|
| 2026.06.22 | ₩118,329 | ₩119,268 | ₩116,867 | ₩118,584 | +0.22% | 3.6만 |
|---|
| 2026.06.18 | ₩116,505 | ₩117,631 | ₩113,997 | ₩114,869 | -1.40% | 3.7만 |
|---|
| 2026.06.17 | ₩121,735 | ₩124,726 | ₩116,545 | ₩117,591 | -3.40% | 2.4만 |
|---|
| 2026.06.16 | ₩119,522 | ₩120,689 | ₩118,449 | ₩119,415 | -0.09% | 4.2만 |
|---|
| 2026.06.15 | ₩127,113 | ₩127,677 | ₩120,877 | ₩121,373 | -4.52% | 5.9만 |
|---|
| 2026.06.12 | ₩121,440 | ₩122,661 | ₩121,239 | ₩122,124 | +0.56% | 2.4만 |
|---|
| 2026.06.11 | ₩115,056 | ₩120,676 | ₩113,997 | ₩120,032 | +4.32% | 2.8만 |
|---|
| 2026.06.10 | ₩113,326 | ₩114,788 | ₩112,696 | ₩113,206 | -0.11% | 1.2만 |
|---|
| 2026.06.09 | ₩114,922 | ₩116,505 | ₩111,999 | ₩114,480 | -0.39% | 3.4만 |
|---|
| 2026.06.08 | ₩114,426 | ₩115,271 | ₩111,878 | ₩112,911 | -1.32% | 2.6만 |
|---|
| 2026.06.05 | ₩117,350 | ₩118,852 | ₩114,694 | ₩114,802 | -2.17% | 6.1만 |
|---|
| 2026.06.04 | ₩120,662 | ₩120,904 | ₩119,697 | ₩120,488 | -0.14% | 2.2만 |
|---|
| 2026.06.03 | ₩122,366 | ₩122,446 | ₩118,302 | ₩119,227 | -2.56% | 4.1만 |
|---|
| 2026.06.02 | ₩125,356 | ₩128,977 | ₩125,356 | ₩127,462 | +1.68% | 2.1만 |
|---|
| 2026.06.01 | ₩126,188 | ₩127,623 | ₩125,853 | ₩126,872 | +0.54% | 1.8만 |
|---|
| 2026.05.29 | ₩127,167 | ₩128,830 | ₩125,786 | ₩128,669 | +1.18% | 2.7만 |
|---|
| 2026.05.28 | ₩129,219 | ₩132,250 | ₩128,481 | ₩130,144 | +0.72% | 1.8만 |
|---|
| 2026.05.27 | ₩131,365 | ₩133,162 | ₩129,916 | ₩130,211 | -0.88% | 3.1만 |
|---|
| 2026.05.26 | ₩134,691 | ₩134,691 | ₩130,909 | ₩132,840 | -1.37% | 1.9만 |
|---|
| 2026.05.22 | ₩133,618 | ₩134,396 | ₩130,547 | ₩132,049 | -1.17% | 2.6만 |
|---|
| 2026.05.21 | ₩132,813 | ₩137,802 | ₩132,143 | ₩136,837 | +3.03% | 2.7만 |
|---|
| 2026.05.20 | ₩130,842 | ₩136,085 | ₩130,842 | ₩134,811 | +3.03% | 3.3만 |
|---|
| 2026.05.19 | ₩127,395 | ₩131,324 | ₩127,395 | ₩128,924 | +1.20% | 5.1만 |
|---|
| 2026.05.18 | ₩133,054 | ₩135,281 | ₩131,847 | ₩135,281 | +1.67% | 3.9만 |
|---|
| 2026.05.15 | ₩130,426 | ₩132,263 | ₩128,884 | ₩131,606 | +0.90% | 4.8만 |
|---|
| 2026.05.14 | ₩138,741 | ₩139,961 | ₩137,279 | ₩138,111 | -0.45% | 2.6만 |
|---|
| 2026.05.13 | ₩142,563 | ₩146,010 | ₩135,428 | ₩135,495 | -4.96% | 6.2만 |
|---|
| 2026.05.12 | ₩147,378 | ₩149,081 | ₩145,514 | ₩146,613 | -0.52% | 3.1만 |
|---|
| 2026.05.11 | ₩153,480 | ₩154,607 | ₩149,162 | ₩149,899 | -2.33% | 4.9만 |
|---|
| 2026.05.08 | ₩156,055 | ₩156,551 | ₩153,628 | ₩153,856 | -1.41% | 1.8만 |
|---|
| 2026.05.07 | ₩157,396 | ₩157,396 | ₩150,758 | ₩151,079 | -4.01% | 6.6만 |
|---|
| 2026.05.06 | ₩160,830 | ₩160,937 | ₩157,316 | ₩159,850 | -0.61% | 4.7만 |
|---|
| 2026.05.05 | ₩157,463 | ₩160,387 | ₩156,055 | ₩158,804 | +0.85% | 4.7만 |
|---|
| 2026.05.04 | ₩156,927 | ₩158,523 | ₩153,185 | ₩153,373 | -2.26% | 2.5만 |
|---|
| 2026.05.01 | ₩158,925 | ₩158,925 | ₩155,438 | ₩156,511 | -1.52% | 2.4만 |
|---|
| 2026.04.30 | ₩154,030 | ₩159,475 | ₩153,601 | ₩158,885 | +3.15% | 3.5만 |
|---|
| 2026.04.29 | ₩155,452 | ₩155,612 | ₩150,275 | ₩150,744 | -3.03% | 4.1만 |
|---|
| 2026.04.28 | ₩157,101 | ₩159,408 | ₩155,532 | ₩158,630 | +0.97% | 2.4만 |
|---|
| 2026.04.27 | ₩162,828 | ₩163,954 | ₩160,333 | ₩160,561 | -1.39% | 2.1만 |
|---|
| 2026.04.24 | ₩159,690 | ₩160,803 | ₩157,906 | ₩160,655 | +0.60% | 3.7만 |
|---|
| 2026.04.23 | ₩166,959 | ₩167,750 | ₩161,071 | ₩162,063 | -2.93% | 3.8만 |
|---|
| 2026.04.22 | ₩172,739 | ₩172,739 | ₩166,140 | ₩166,261 | -3.75% | 2.3만 |
|---|
| 2026.04.21 | ₩172,766 | ₩175,998 | ₩167,884 | ₩167,924 | -2.80% | 4.3만 |
|---|
| 2026.04.20 | ₩173,181 | ₩173,275 | ₩170,606 | ₩172,189 | -0.57% | 1.6만 |
|---|
| 2026.04.17 | ₩176,212 | ₩176,400 | ₩170,808 | ₩171,183 | -2.85% | 4.3만 |
|---|
| 2026.04.16 | ₩174,992 | ₩175,274 | ₩171,666 | ₩173,584 | -0.80% | 4.3만 |
|---|
| 2026.04.15 | ₩176,561 | ₩177,232 | ₩173,436 | ₩173,611 | -1.67% | 2.4만 |
|---|
| 2026.04.14 | ₩177,004 | ₩178,425 | ₩175,166 | ₩176,347 | -0.37% | 4.8만 |
|---|
| 2026.04.13 | ₩171,062 | ₩174,804 | ₩168,984 | ₩174,751 | +2.16% | 5.3만 |
|---|
| 2026.04.10 | ₩169,534 | ₩172,900 | ₩169,534 | ₩172,792 | +1.92% | 8.4만 |
|---|
| 2026.04.09 | ₩161,259 | ₩166,677 | ₩161,259 | ₩166,677 | +3.36% | 6.6만 |
|---|
| 2026.04.08 | ₩161,782 | ₩162,707 | ₩156,820 | ₩158,442 | -2.06% | 11.7만 |
|---|
| 2026.04.07 | ₩148,934 | ₩149,980 | ₩145,567 | ₩149,899 | +0.65% | 4.3만 |
|---|
| 2026.04.06 | ₩150,530 | ₩152,434 | ₩149,752 | ₩150,543 | +0.01% | 3.3만 |
|---|
| 2026.04.02 | ₩146,587 | ₩152,166 | ₩145,098 | ₩149,524 | +2.00% | 3.7만 |
|---|
| 2026.04.01 | ₩150,503 | ₩152,555 | ₩148,974 | ₩149,510 | -0.66% | 5.5만 |
|---|
| 2026.03.31 | ₩142,898 | ₩149,698 | ₩141,396 | ₩149,698 | +4.76% | 7.4만 |
|---|
| 2026.03.30 | ₩139,505 | ₩140,820 | ₩135,683 | ₩137,346 | -1.55% | 3.1만 |
|---|
| 2026.03.27 | ₩135,951 | ₩140,082 | ₩135,321 | ₩136,622 | +0.49% | 4.1만 |
|---|
| 2026.03.26 | ₩139,948 | ₩142,188 | ₩137,467 | ₩137,883 | -1.48% | 4.7만 |
|---|
| 2026.03.25 | ₩142,147 | ₩145,178 | ₩141,356 | ₩143,556 | +0.99% | 5.5만 |
|---|
| 2026.03.24 | ₩133,470 | ₩137,883 | ₩132,867 | ₩137,078 | +2.70% | 6.3만 |
|---|
| 2026.03.23 | ₩132,639 | ₩140,820 | ₩132,022 | ₩138,660 | +4.54% | 11.5만 |
|---|
| 2026.03.20 | ₩132,075 | ₩132,169 | ₩124,149 | ₩125,839 | -4.72% | 7.1만 |
|---|
| 2026.03.19 | ₩128,897 | ₩139,157 | ₩128,857 | ₩136,930 | +6.23% | 6.7만 |
|---|
| 2026.03.18 | ₩136,863 | ₩139,653 | ₩134,758 | ₩134,758 | -1.54% | 3.8만 |
|---|
| 2026.03.17 | ₩140,753 | ₩142,335 | ₩137,748 | ₩138,245 | -1.78% | 4.2만 |
|---|
| 2026.03.16 | ₩134,355 | ₩138,298 | ₩134,114 | ₩137,346 | +2.23% | 5.2만 |
|---|
| 2026.03.13 | ₩136,783 | ₩138,017 | ₩128,293 | ₩129,366 | -5.42% | 7.3만 |
|---|
| 2026.03.12 | ₩140,417 | ₩140,417 | ₩133,846 | ₩134,248 | -4.39% | 7.8만 |
|---|
| 2026.03.11 | ₩145,581 | ₩149,054 | ₩143,247 | ₩145,943 | +0.25% | 4.6만 |
|---|
| 2026.03.10 | ₩142,054 | ₩149,899 | ₩140,230 | ₩145,581 | +2.48% | 7.5만 |
|---|
| 2026.03.09 | ₩135,710 | ₩143,167 | ₩134,570 | ₩141,812 | +4.50% | 8.3만 |
|---|
| 2026.03.06 | ₩132,612 | ₩136,769 | ₩131,432 | ₩135,790 | +2.40% | 5.7만 |
|---|
| 2026.03.05 | ₩140,592 | ₩141,303 | ₩134,221 | ₩136,649 | -2.80% | 5.7만 |
|---|
| 2026.03.04 | ₩145,111 | ₩147,002 | ₩143,328 | ₩145,178 | +0.05% | 6.1만 |
|---|
| 2026.03.03 | ₩138,272 | ₩143,502 | ₩131,847 | ₩140,498 | +1.61% | 13.3만 |
|---|
| 2026.03.02 | ₩149,255 | ₩156,672 | ₩148,652 | ₩154,902 | +3.78% | 4.8만 |
|---|
| 2026.02.27 | ₩155,706 | ₩158,536 | ₩154,982 | ₩155,706 | 0.00% | 3.6만 |
|---|
| 2026.02.26 | ₩160,105 | ₩160,105 | ₩154,312 | ₩158,737 | -0.85% | 6.5만 |
|---|
| 2026.02.25 | ₩163,042 | ₩163,203 | ₩159,622 | ₩162,721 | -0.20% | 7.5만 |
|---|
| 2026.02.24 | ₩157,678 | ₩162,278 | ₩156,511 | ₩161,621 | +2.50% | 6.8만 |
|---|
| 2026.02.23 | ₩160,374 | ₩163,257 | ₩155,505 | ₩156,149 | -2.63% | 9.6만 |
|---|
| 2026.02.20 | ₩153,963 | ₩161,339 | ₩153,963 | ₩161,339 | +4.79% | 7.1만 |
|---|
| 2026.02.19 | ₩151,415 | ₩155,049 | ₩150,409 | ₩155,049 | +2.40% | 4.5만 |
|---|
| 2026.02.18 | ₩149,926 | ₩155,452 | ₩148,223 | ₩150,865 | +0.63% | 5.6만 |
|---|
| 2026.02.17 | ₩149,738 | ₩150,623 | ₩144,025 | ₩148,062 | -1.12% | 5.2만 |
|---|
| 2026.02.13 | ₩149,175 | ₩151,066 | ₩144,897 | ₩150,623 | +0.97% | 8.5만 |
|---|
| 2026.02.12 | ₩160,186 | ₩161,017 | ₩152,434 | ₩154,513 | -3.54% | 8.3만 |
|---|
| 2026.02.11 | ₩159,113 | ₩162,063 | ₩156,833 | ₩159,864 | +0.47% | 11.2만 |
|---|
| 2026.02.10 | ₩153,333 | ₩154,593 | ₩151,830 | ₩153,386 | +0.03% | 4.1만 |
|---|
| 2026.02.09 | ₩148,746 | ₩154,888 | ₩148,746 | ₩154,110 | +3.61% | 10.6만 |
|---|
| 2026.02.06 | ₩145,916 | ₩147,244 | ₩143,623 | ₩147,083 | +0.80% | 5.1만 |
|---|
| 2026.02.05 | ₩144,494 | ₩146,882 | ₩141,061 | ₩142,483 | -1.39% | 3.7만 |
|---|
| 2026.02.04 | ₩149,497 | ₩149,497 | ₩140,632 | ₩142,952 | -4.38% | 6만 |
|---|
| 2026.02.03 | ₩155,009 | ₩155,854 | ₩148,692 | ₩151,348 | -2.36% | 9.4만 |
|---|
| 2026.02.02 | ₩143,354 | ₩147,271 | ₩143,341 | ₩146,788 | +2.39% | 4.3만 |
|---|
| 2026.01.30 | ₩149,068 | ₩150,328 | ₩141,490 | ₩143,489 | -3.74% | 9.8만 |
|---|
| 2026.01.29 | ₩157,047 | ₩158,295 | ₩146,318 | ₩152,219 | -3.07% | 9.8만 |
|---|
| 2026.01.28 | ₩153,628 | ₩154,821 | ₩149,336 | ₩153,668 | +0.03% | 8.2만 |
|---|
| 2026.01.27 | ₩147,525 | ₩150,744 | ₩146,935 | ₩150,315 | +1.89% | 8.4만 |
|---|
| 2026.01.26 | ₩140,216 | ₩142,402 | ₩139,344 | ₩140,766 | +0.39% | 4.6만 |
|---|
| 2026.01.23 | ₩136,649 | ₩142,483 | ₩134,892 | ₩140,632 | +2.91% | 4.7만 |
|---|
| 2026.01.22 | ₩132,236 | ₩137,293 | ₩132,236 | ₩135,697 | +2.62% | 8.5만 |
|---|
| 2026.01.21 | ₩122,835 | ₩128,951 | ₩122,835 | ₩128,736 | +4.80% | 12.4만 |
|---|
| 2026.01.20 | ₩114,614 | ₩119,978 | ₩114,614 | ₩118,825 | +3.67% | 5.2만 |
|---|
| 2026.01.16 | ₩115,861 | ₩116,089 | ₩114,051 | ₩115,754 | -0.09% | 1만 |
|---|
| 2026.01.15 | ₩116,129 | ₩118,852 | ₩115,258 | ₩117,242 | +0.96% | 3.1만 |
|---|
| 2026.01.14 | ₩113,380 | ₩115,942 | ₩113,380 | ₩115,942 | +2.26% | 1.8만 |
|---|
| 2026.01.13 | ₩113,916 | ₩113,997 | ₩111,261 | ₩112,388 | -1.34% | 1.7만 |
|---|
| 2026.01.12 | ₩114,185 | ₩115,445 | ₩114,118 | ₩114,185 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩115,566 | ₩117,538 | ₩115,419 | ₩115,419 | -0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩113,219 | ₩114,480 | ₩113,165 | ₩114,480 | +1.11% | 9.2천 |
|---|
| 2026.01.07 | ₩113,581 | ₩113,755 | ₩112,334 | ₩113,072 | -0.45% | 1.9만 |
|---|
| 2026.01.06 | ₩115,942 | ₩117,417 | ₩115,378 | ₩115,781 | -0.14% | 2.4만 |
|---|
| 2026.01.05 | ₩110,228 | ₩114,077 | ₩109,263 | ₩113,420 | +2.90% | 3.8만 |
|---|
| 2026.01.02 | ₩109,236 | ₩109,973 | ₩108,364 | ₩109,585 | +0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩107,814 | ₩107,814 | ₩106,285 | ₩106,943 | -0.81% | 1.6만 |
|---|
| 2025.12.30 | ₩107,291 | ₩109,236 | ₩107,291 | ₩108,337 | +0.97% | 3.2만 |
|---|
| 2025.12.29 | ₩103,818 | ₩104,770 | ₩103,080 | ₩104,072 | +0.25% | 2.3만 |
|---|
| 2025.12.26 | ₩104,314 | ₩105,950 | ₩104,314 | ₩105,950 | +1.57% | 6.9천 |
|---|
| 2025.12.24 | ₩106,580 | ₩106,580 | ₩104,663 | ₩105,025 | -1.46% | 1만 |
|---|
| 2025.12.23 | ₩102,798 | ₩105,494 | ₩102,477 | ₩105,427 | +2.56% | 4.3만 |
|---|
| 2025.12.22 | ₩101,927 | ₩103,295 | ₩101,591 | ₩102,396 | +0.46% | 8.7만 |
|---|
| 2025.12.19 | ₩105,682 | ₩106,352 | ₩103,281 | ₩103,549 | -2.02% | 2.5만 |
|---|
| 2025.12.18 | ₩102,959 | ₩104,904 | ₩102,584 | ₩103,912 | +0.92% | 4.5만 |
|---|
| 2025.12.17 | ₩103,388 | ₩104,193 | ₩100,854 | ₩102,865 | -0.51% | 6.1만 |
|---|
| 2025.12.16 | ₩109,933 | ₩109,933 | ₩106,594 | ₩106,996 | -2.67% | 6.1만 |
|---|
| 2025.12.15 | ₩114,413 | ₩115,405 | ₩113,165 | ₩113,460 | -0.83% | 2.7만 |
|---|
| 2025.12.12 | ₩113,232 | ₩113,232 | ₩109,866 | ₩111,730 | -1.33% | 1.4만 |
|---|
| 2025.12.11 | ₩109,021 | ₩111,717 | ₩109,021 | ₩110,523 | +1.38% | 2.3만 |
|---|
| 2025.12.10 | ₩106,916 | ₩109,303 | ₩105,735 | ₩107,989 | +1.00% | 6.7만 |
|---|
| 2025.12.09 | ₩104,435 | ₩108,418 | ₩103,871 | ₩107,667 | +3.09% | 9.4만 |
|---|
| 2025.12.08 | ₩110,725 | ₩110,725 | ₩106,527 | ₩108,096 | -2.37% | 6.4만 |
|---|
| 2025.12.05 | ₩120,689 | ₩121,708 | ₩105,950 | ₩106,688 | -11.60% | 11만 |
|---|
| 2025.12.04 | ₩121,440 | ₩122,486 | ₩120,971 | ₩121,990 | +0.45% | 4.9만 |
|---|
| 2025.12.03 | ₩118,289 | ₩119,227 | ₩117,430 | ₩118,463 | +0.15% | 3.7만 |
|---|
| 2025.12.02 | ₩115,740 | ₩117,524 | ₩114,963 | ₩117,377 | +1.41% | 4.3만 |
|---|
| 2025.12.01 | ₩112,548 | ₩114,346 | ₩112,548 | ₩113,125 | +0.51% | 1.2만 |
|---|
| 2025.11.28 | ₩113,769 | ₩114,735 | ₩113,313 | ₩114,305 | +0.47% | 1.4만 |
|---|
| 2025.11.26 | ₩110,108 | ₩113,541 | ₩110,108 | ₩113,541 | +3.12% | 3.9만 |
|---|
| 2025.11.25 | ₩104,582 | ₩107,559 | ₩104,582 | ₩107,184 | +2.49% | 2만 |
|---|
| 2025.11.24 | ₩105,749 | ₩105,870 | ₩104,649 | ₩105,266 | -0.46% | 1.1만 |
|---|
| 2025.11.21 | ₩103,268 | ₩104,716 | ₩101,296 | ₩104,247 | +0.95% | 2.5만 |
|---|
| 2025.11.20 | ₩109,370 | ₩109,531 | ₩102,919 | ₩103,120 | -5.71% | 2.2만 |
|---|
| 2025.11.19 | ₩106,889 | ₩108,176 | ₩106,500 | ₩107,238 | +0.33% | 1.8만 |
|---|
| 2025.11.18 | ₩108,109 | ₩109,370 | ₩107,211 | ₩108,686 | +0.53% | 2.9만 |
|---|
| 2025.11.17 | ₩110,845 | ₩111,194 | ₩108,378 | ₩109,088 | -1.59% | 7만 |
|---|
| 2025.11.14 | ₩111,221 | ₩113,648 | ₩110,295 | ₩112,012 | +0.71% | 3.2만 |
|---|
| 2025.11.13 | ₩112,160 | ₩113,232 | ₩109,625 | ₩110,510 | -1.47% | 5.1만 |
|---|
| 2025.11.12 | ₩112,830 | ₩112,830 | ₩110,389 | ₩112,052 | -0.69% | 2.7만 |
|---|
| 2025.11.11 | ₩113,541 | ₩114,735 | ₩112,991 | ₩113,890 | +0.31% | 8.8만 |
|---|
| 2025.11.10 | ₩108,217 | ₩108,954 | ₩107,573 | ₩108,780 | +0.52% | 6만 |
|---|
| 2025.11.07 | ₩103,590 | ₩106,245 | ₩102,825 | ₩106,071 | +2.40% | 5.1만 |
|---|
| 2025.11.06 | ₩105,950 | ₩106,379 | ₩104,180 | ₩104,663 | -1.22% | 4.1만 |
|---|
| 2025.11.05 | ₩100,894 | ₩105,105 | ₩100,894 | ₩104,649 | +3.72% | 8.1만 |
|---|
| 2025.11.04 | ₩99,486 | ₩100,760 | ₩99,043 | ₩99,110 | -0.38% | 4.4만 |
|---|
| 2025.11.03 | ₩100,612 | ₩101,860 | ₩100,130 | ₩101,122 | +0.51% | 3.4만 |
|---|
| 2025.10.31 | ₩99,204 | ₩99,392 | ₩97,984 | ₩99,271 | +0.07% | 2.8만 |
|---|
| 2025.10.30 | ₩97,903 | ₩99,016 | ₩97,903 | ₩98,346 | +0.45% | 2.8만 |
|---|
| 2025.10.29 | ₩99,459 | ₩100,451 | ₩98,507 | ₩99,244 | -0.22% | 5만 |
|---|
| 2025.10.28 | ₩96,468 | ₩98,078 | ₩96,388 | ₩97,541 | +1.11% | 4.8만 |
|---|
| 2025.10.27 | ₩97,903 | ₩97,903 | ₩96,361 | ₩96,616 | -1.32% | 2.7만 |
|---|
| 2025.10.24 | ₩96,911 | ₩97,461 | ₩94,617 | ₩94,778 | -2.20% | 2.1만 |
|---|
| 2025.10.23 | ₩94,389 | ₩95,355 | ₩93,799 | ₩94,872 | +0.51% | 4.3만 |
|---|
| 2025.10.22 | ₩92,659 | ₩92,941 | ₩91,211 | ₩92,378 | -0.30% | 2.4만 |
|---|
| 2025.10.21 | ₩92,203 | ₩93,129 | ₩91,546 | ₩91,721 | -0.52% | 2.2만 |
|---|
| 2025.10.20 | ₩92,284 | ₩94,456 | ₩92,244 | ₩93,290 | +1.09% | 4.2만 |
|---|
| 2025.10.17 | ₩86,544 | ₩90,648 | ₩86,544 | ₩90,406 | +4.46% | 3.9만 |
|---|
| 2025.10.16 | ₩87,563 | ₩90,125 | ₩87,322 | ₩87,778 | +0.25% | 2.6만 |
|---|
| 2025.10.15 | ₩87,509 | ₩89,427 | ₩87,496 | ₩88,220 | +0.81% | 3.6만 |
|---|
| 2025.10.14 | ₩85,431 | ₩88,180 | ₩85,270 | ₩86,946 | +1.77% | 5.1만 |
|---|
| 2025.10.13 | ₩87,576 | ₩88,180 | ₩86,356 | ₩87,335 | -0.28% | 4.4만 |
|---|
| 2025.10.10 | ₩89,856 | ₩89,856 | ₩84,425 | ₩84,975 | -5.43% | 14.5만 |
|---|