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 | ₩178,850 | ₩182,204 | ₩177,844 | ₩181,519 | +1.49% | 7.3만 |
| 2026.10.08 | ₩171,835 | ₩178,126 | ₩171,835 | ₩174,424 | +1.51% | 8.2만 |
| 2026.10.07 | ₩176,677 | ₩176,677 | ₩171,822 | ₩172,694 | -2.25% | 3.7만 |
| 2026.10.06 | ₩181,841 | ₩181,841 | ₩174,196 | ₩177,147 | -2.58% | 6.5만 |
| 2026.10.05 | ₩175,712 | ₩183,089 | ₩175,309 | ₩177,066 | +0.77% | 32.8만 |
| 2026.10.02 | ₩136,666 | ₩142,004 | ₩132,146 | ₩141,870 | +3.81% | 5.5만 |
| 2026.10.01 | ₩135,445 | ₩136,049 | ₩130,000 | ₩134,399 | -0.77% | 4.4만 |
| 2026.09.30 | ₩133,286 | ₩135,942 | ₩131,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,258 |
| +1.48% |
| 2.2만 |
| 2026.09.29 | ₩126,579 | ₩129,772 | ₩126,459 | ₩129,758 | +2.51% | 1.4만 |
|---|
| 2026.09.28 | ₩127,331 | ₩130,214 | ₩127,196 | ₩127,934 | +0.47% | 2.1만 |
|---|
| 2026.09.25 | ₩130,805 | ₩133,031 | ₩129,597 | ₩132,186 | +1.06% | 1.7만 |
|---|
| 2026.09.24 | ₩135,633 | ₩137,068 | ₩132,548 | ₩132,790 | -2.10% | 1.3만 |
|---|
| 2026.09.23 | ₩142,863 | ₩143,695 | ₩136,304 | ₩136,398 | -4.53% | 3.2만 |
|---|
| 2026.09.22 | ₩137,887 | ₩143,467 | ₩137,887 | ₩142,957 | +3.68% | 1.3만 |
|---|
| 2026.09.21 | ₩141,602 | ₩142,313 | ₩139,456 | ₩141,803 | +0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩136,881 | ₩137,793 | ₩135,472 | ₩137,645 | +0.56% | 3.2만 |
|---|
| 2026.09.17 | ₩138,866 | ₩140,167 | ₩133,004 | ₩139,429 | +0.41% | 2만 |
|---|
| 2026.09.16 | ₩137,256 | ₩140,019 | ₩136,009 | ₩137,404 | +0.11% | 2.4만 |
|---|
| 2026.09.15 | ₩138,839 | ₩141,844 | ₩138,839 | ₩140,153 | +0.95% | 1.9만 |
|---|
| 2026.09.14 | ₩136,532 | ₩140,180 | ₩135,419 | ₩139,389 | +2.09% | 2.9만 |
|---|
| 2026.09.11 | ₩146,511 | ₩146,511 | ₩140,864 | ₩143,064 | -2.35% | 1.4만 |
|---|
| 2026.09.10 | ₩138,839 | ₩147,946 | ₩138,517 | ₩145,800 | +5.01% | 2.7만 |
|---|
| 2026.09.09 | ₩144,271 | ₩145,049 | ₩140,851 | ₩142,259 | -1.39% | 4.6만 |
|---|
| 2026.09.08 | ₩146,739 | ₩149,932 | ₩145,639 | ₩146,498 | -0.16% | 12.5만 |
|---|
| 2026.09.04 | ₩139,067 | ₩143,520 | ₩139,067 | ₩140,422 | +0.97% | 4.5만 |
|---|
| 2026.09.03 | ₩148,107 | ₩148,295 | ₩141,307 | ₩143,078 | -3.40% | 6만 |
|---|
| 2026.09.02 | ₩134,292 | ₩143,480 | ₩134,292 | ₩142,447 | +6.07% | 11.3만 |
|---|
| 2026.09.01 | ₩129,772 | ₩134,507 | ₩129,772 | ₩131,770 | +1.54% | 4.9만 |
|---|
| 2026.08.31 | ₩128,726 | ₩129,758 | ₩126,459 | ₩127,760 | -0.75% | 2.1만 |
|---|
| 2026.08.28 | ₩124,983 | ₩125,520 | ₩120,798 | ₩124,339 | -0.52% | 2.6만 |
|---|
| 2026.08.27 | ₩125,131 | ₩126,150 | ₩123,401 | ₩126,016 | +0.71% | 3.7만 |
|---|
| 2026.08.26 | ₩127,424 | ₩128,109 | ₩125,694 | ₩125,734 | -1.33% | 4.2만 |
|---|
| 2026.08.25 | ₩122,180 | ₩126,888 | ₩120,597 | ₩126,834 | +3.81% | 2.9만 |
|---|
| 2026.08.24 | ₩118,813 | ₩124,594 | ₩118,196 | ₩122,019 | +2.70% | 4.2만 |
|---|
| 2026.08.21 | ₩117,874 | ₩122,757 | ₩117,566 | ₩121,335 | +2.94% | 4.5만 |
|---|
| 2026.08.20 | ₩114,709 | ₩118,022 | ₩114,709 | ₩115,125 | +0.36% | 2.1만 |
|---|
| 2026.08.19 | ₩118,196 | ₩120,248 | ₩116,157 | ₩116,157 | -1.72% | 2.5만 |
|---|
| 2026.08.18 | ₩115,219 | ₩115,822 | ₩111,973 | ₩112,080 | -2.72% | 2.1만 |
|---|
| 2026.08.17 | ₩115,178 | ₩115,219 | ₩113,086 | ₩113,944 | -1.07% | 3.7만 |
|---|
| 2026.08.14 | ₩114,280 | ₩114,280 | ₩110,658 | ₩113,891 | -0.34% | 5.5만 |
|---|
| 2026.08.13 | ₩113,220 | ₩114,494 | ₩111,812 | ₩113,019 | -0.18% | 2.8만 |
|---|
| 2026.08.12 | ₩114,266 | ₩114,883 | ₩113,139 | ₩113,287 | -0.86% | 2.4만 |
|---|
| 2026.08.11 | ₩121,563 | ₩122,019 | ₩113,609 | ₩114,065 | -6.17% | 4.5만 |
|---|
| 2026.08.10 | ₩123,401 | ₩123,401 | ₩121,831 | ₩122,784 | -0.50% | 5.3천 |
|---|
| 2026.08.07 | ₩129,034 | ₩129,034 | ₩122,931 | ₩123,749 | -4.10% | 2.1만 |
|---|
| 2026.08.06 | ₩129,329 | ₩130,120 | ₩127,049 | ₩127,049 | -1.76% | 2만 |
|---|
| 2026.08.05 | ₩132,186 | ₩134,305 | ₩129,356 | ₩129,490 | -2.04% | 1.3만 |
|---|
| 2026.08.04 | ₩133,568 | ₩133,568 | ₩128,900 | ₩129,302 | -3.19% | 2만 |
|---|
| 2026.08.03 | ₩131,448 | ₩132,106 | ₩130,925 | ₩131,609 | +0.12% | 1.1만 |
|---|
| 2026.07.31 | ₩132,012 | ₩134,694 | ₩130,013 | ₩133,460 | +1.10% | 1.4만 |
|---|
| 2026.07.30 | ₩127,505 | ₩132,159 | ₩126,754 | ₩132,159 | +3.65% | 3.2만 |
|---|
| 2026.07.29 | ₩128,363 | ₩128,860 | ₩124,983 | ₩124,983 | -2.63% | 2.4만 |
|---|
| 2026.07.28 | ₩129,517 | ₩130,268 | ₩128,766 | ₩129,141 | -0.29% | 7.1천 |
|---|
| 2026.07.27 | ₩127,143 | ₩128,068 | ₩126,848 | ₩128,055 | +0.72% | 7.3천 |
|---|
| 2026.07.24 | ₩128,202 | ₩130,281 | ₩126,794 | ₩126,794 | -1.10% | 1.3만 |
|---|
| 2026.07.23 | ₩130,711 | ₩131,985 | ₩129,383 | ₩130,295 | -0.32% | 1.6만 |
|---|
| 2026.07.22 | ₩129,329 | ₩133,594 | ₩129,329 | ₩133,447 | +3.18% | 2.6만 |
|---|
| 2026.07.21 | ₩125,694 | ₩126,875 | ₩124,219 | ₩126,875 | +0.94% | 1.8만 |
|---|
| 2026.07.20 | ₩125,238 | ₩126,620 | ₩124,232 | ₩125,667 | +0.34% | 1.2만 |
|---|
| 2026.07.17 | ₩122,234 | ₩124,635 | ₩122,140 | ₩123,763 | +1.25% | 9.1천 |
|---|
| 2026.07.16 | ₩126,271 | ₩126,633 | ₩123,897 | ₩124,339 | -1.53% | 1.4만 |
|---|
| 2026.07.15 | ₩129,436 | ₩129,436 | ₩127,921 | ₩128,605 | -0.64% | 7.5천 |
|---|
| 2026.07.14 | ₩128,860 | ₩130,737 | ₩128,390 | ₩129,544 | +0.53% | 2.1만 |
|---|
| 2026.07.13 | ₩127,746 | ₩128,430 | ₩124,930 | ₩124,930 | -2.20% | 2.2만 |
|---|
| 2026.07.10 | ₩126,217 | ₩129,182 | ₩126,217 | ₩129,088 | +2.27% | 4만 |
|---|
| 2026.07.09 | ₩118,169 | ₩122,904 | ₩118,129 | ₩122,126 | +3.35% | 1.3만 |
|---|
| 2026.07.08 | ₩118,585 | ₩119,377 | ₩117,002 | ₩118,491 | -0.08% | 1.2만 |
|---|
| 2026.07.07 | ₩122,046 | ₩124,071 | ₩119,792 | ₩119,980 | -1.69% | 1.4만 |
|---|
| 2026.07.06 | ₩119,256 | ₩122,059 | ₩119,229 | ₩122,019 | +2.32% | 1만 |
|---|
| 2026.07.02 | ₩119,014 | ₩121,778 | ₩117,539 | ₩118,558 | -0.38% | 1.2만 |
|---|
| 2026.07.01 | ₩114,950 | ₩118,625 | ₩114,950 | ₩117,029 | +1.81% | 1.1만 |
|---|
| 2026.06.30 | ₩116,318 | ₩119,296 | ₩116,171 | ₩119,296 | +2.56% | 9.1천 |
|---|
| 2026.06.29 | ₩118,733 | ₩120,248 | ₩118,733 | ₩119,779 | +0.88% | 1.4만 |
|---|
| 2026.06.26 | ₩116,439 | ₩121,456 | ₩116,439 | ₩120,839 | +3.78% | 1.4만 |
|---|
| 2026.06.25 | ₩117,083 | ₩119,538 | ₩115,581 | ₩117,257 | +0.15% | 2.4만 |
|---|
| 2026.06.24 | ₩115,621 | ₩115,634 | ₩113,542 | ₩115,098 | -0.45% | 2만 |
|---|
| 2026.06.23 | ₩114,373 | ₩117,204 | ₩114,373 | ₩117,096 | +2.38% | 1.3만 |
|---|
| 2026.06.22 | ₩118,344 | ₩119,283 | ₩116,882 | ₩118,599 | +0.22% | 3.6만 |
|---|
| 2026.06.18 | ₩116,520 | ₩117,646 | ₩114,011 | ₩114,883 | -1.40% | 3.7만 |
|---|
| 2026.06.17 | ₩121,751 | ₩124,742 | ₩116,560 | ₩117,606 | -3.40% | 2.4만 |
|---|
| 2026.06.16 | ₩119,538 | ₩120,704 | ₩118,464 | ₩119,430 | -0.09% | 4.2만 |
|---|
| 2026.06.15 | ₩127,129 | ₩127,693 | ₩120,892 | ₩121,389 | -4.52% | 5.9만 |
|---|
| 2026.06.12 | ₩121,456 | ₩122,676 | ₩121,254 | ₩122,140 | +0.56% | 2.4만 |
|---|
| 2026.06.11 | ₩115,071 | ₩120,691 | ₩114,011 | ₩120,047 | +4.32% | 2.8만 |
|---|
| 2026.06.10 | ₩113,341 | ₩114,803 | ₩112,710 | ₩113,220 | -0.11% | 1.2만 |
|---|
| 2026.06.09 | ₩114,937 | ₩116,520 | ₩112,013 | ₩114,494 | -0.39% | 3.4만 |
|---|
| 2026.06.08 | ₩114,441 | ₩115,286 | ₩111,892 | ₩112,925 | -1.32% | 2.6만 |
|---|
| 2026.06.05 | ₩117,365 | ₩118,867 | ₩114,709 | ₩114,816 | -2.17% | 6.1만 |
|---|
| 2026.06.04 | ₩120,678 | ₩120,919 | ₩119,712 | ₩120,503 | -0.14% | 2.2만 |
|---|
| 2026.06.03 | ₩122,381 | ₩122,462 | ₩118,317 | ₩119,242 | -2.56% | 4.1만 |
|---|
| 2026.06.02 | ₩125,372 | ₩128,994 | ₩125,372 | ₩127,478 | +1.68% | 2.1만 |
|---|
| 2026.06.01 | ₩126,204 | ₩127,639 | ₩125,869 | ₩126,888 | +0.54% | 1.8만 |
|---|
| 2026.05.29 | ₩127,183 | ₩128,846 | ₩125,801 | ₩128,685 | +1.18% | 2.7만 |
|---|
| 2026.05.28 | ₩129,235 | ₩132,267 | ₩128,498 | ₩130,161 | +0.72% | 1.8만 |
|---|
| 2026.05.27 | ₩131,381 | ₩133,179 | ₩129,933 | ₩130,228 | -0.88% | 3.1만 |
|---|
| 2026.05.26 | ₩134,708 | ₩134,708 | ₩130,925 | ₩132,857 | -1.37% | 1.9만 |
|---|
| 2026.05.22 | ₩133,635 | ₩134,413 | ₩130,563 | ₩132,065 | -1.17% | 2.6만 |
|---|
| 2026.05.21 | ₩132,830 | ₩137,820 | ₩132,159 | ₩136,854 | +3.03% | 2.7만 |
|---|
| 2026.05.20 | ₩130,858 | ₩136,103 | ₩130,858 | ₩134,828 | +3.03% | 3.3만 |
|---|
| 2026.05.19 | ₩127,411 | ₩131,341 | ₩127,411 | ₩128,940 | +1.20% | 5.1만 |
|---|
| 2026.05.18 | ₩133,071 | ₩135,298 | ₩131,864 | ₩135,298 | +1.67% | 3.9만 |
|---|
| 2026.05.15 | ₩130,442 | ₩132,280 | ₩128,900 | ₩131,623 | +0.90% | 4.8만 |
|---|
| 2026.05.14 | ₩138,759 | ₩139,979 | ₩137,296 | ₩138,128 | -0.45% | 2.6만 |
|---|
| 2026.05.13 | ₩142,581 | ₩146,028 | ₩135,445 | ₩135,513 | -4.96% | 6.2만 |
|---|
| 2026.05.12 | ₩147,397 | ₩149,100 | ₩145,532 | ₩146,632 | -0.52% | 3.1만 |
|---|
| 2026.05.11 | ₩153,500 | ₩154,626 | ₩149,180 | ₩149,918 | -2.33% | 4.9만 |
|---|
| 2026.05.08 | ₩156,075 | ₩156,571 | ₩153,647 | ₩153,875 | -1.41% | 1.8만 |
|---|
| 2026.05.07 | ₩157,416 | ₩157,416 | ₩150,777 | ₩151,099 | -4.01% | 6.6만 |
|---|
| 2026.05.06 | ₩160,850 | ₩160,957 | ₩157,336 | ₩159,871 | -0.61% | 4.7만 |
|---|
| 2026.05.05 | ₩157,483 | ₩160,407 | ₩156,075 | ₩158,825 | +0.85% | 4.7만 |
|---|
| 2026.05.04 | ₩156,947 | ₩158,543 | ₩153,204 | ₩153,392 | -2.26% | 2.5만 |
|---|
| 2026.05.01 | ₩158,945 | ₩158,945 | ₩155,458 | ₩156,531 | -1.52% | 2.4만 |
|---|
| 2026.04.30 | ₩154,049 | ₩159,495 | ₩153,620 | ₩158,905 | +3.15% | 3.5만 |
|---|
| 2026.04.29 | ₩155,471 | ₩155,632 | ₩150,294 | ₩150,763 | -3.03% | 4.1만 |
|---|
| 2026.04.28 | ₩157,121 | ₩159,428 | ₩155,552 | ₩158,650 | +0.97% | 2.4만 |
|---|
| 2026.04.27 | ₩162,848 | ₩163,975 | ₩160,354 | ₩160,582 | -1.39% | 2.1만 |
|---|
| 2026.04.24 | ₩159,710 | ₩160,823 | ₩157,926 | ₩160,676 | +0.60% | 3.7만 |
|---|
| 2026.04.23 | ₩166,980 | ₩167,771 | ₩161,091 | ₩162,084 | -2.93% | 3.8만 |
|---|
| 2026.04.22 | ₩172,761 | ₩172,761 | ₩166,161 | ₩166,282 | -3.75% | 2.3만 |
|---|
| 2026.04.21 | ₩172,788 | ₩176,020 | ₩167,905 | ₩167,945 | -2.80% | 4.3만 |
|---|
| 2026.04.20 | ₩173,203 | ₩173,297 | ₩170,628 | ₩172,211 | -0.57% | 1.6만 |
|---|
| 2026.04.17 | ₩176,235 | ₩176,423 | ₩170,829 | ₩171,205 | -2.85% | 4.3만 |
|---|
| 2026.04.16 | ₩175,014 | ₩175,296 | ₩171,688 | ₩173,606 | -0.80% | 4.3만 |
|---|
| 2026.04.15 | ₩176,583 | ₩177,254 | ₩173,458 | ₩173,633 | -1.67% | 2.4만 |
|---|
| 2026.04.14 | ₩177,026 | ₩178,448 | ₩175,188 | ₩176,369 | -0.37% | 4.8만 |
|---|
| 2026.04.13 | ₩171,084 | ₩174,826 | ₩169,005 | ₩174,773 | +2.16% | 5.3만 |
|---|
| 2026.04.10 | ₩169,555 | ₩172,922 | ₩169,555 | ₩172,814 | +1.92% | 8.4만 |
|---|
| 2026.04.09 | ₩161,279 | ₩166,698 | ₩161,279 | ₩166,698 | +3.36% | 6.6만 |
|---|
| 2026.04.08 | ₩161,802 | ₩162,728 | ₩156,839 | ₩158,462 | -2.06% | 11.7만 |
|---|
| 2026.04.07 | ₩148,952 | ₩149,999 | ₩145,586 | ₩149,918 | +0.65% | 4.3만 |
|---|
| 2026.04.06 | ₩150,549 | ₩152,453 | ₩149,771 | ₩150,562 | +0.01% | 3.3만 |
|---|
| 2026.04.02 | ₩146,605 | ₩152,185 | ₩145,116 | ₩149,543 | +2.00% | 3.7만 |
|---|
| 2026.04.01 | ₩150,522 | ₩152,574 | ₩148,993 | ₩149,529 | -0.66% | 5.5만 |
|---|
| 2026.03.31 | ₩142,917 | ₩149,717 | ₩141,414 | ₩149,717 | +4.76% | 7.4만 |
|---|
| 2026.03.30 | ₩139,523 | ₩140,838 | ₩135,700 | ₩137,364 | -1.55% | 3.1만 |
|---|
| 2026.03.27 | ₩135,969 | ₩140,100 | ₩135,338 | ₩136,639 | +0.49% | 4.1만 |
|---|
| 2026.03.26 | ₩139,966 | ₩142,206 | ₩137,484 | ₩137,900 | -1.48% | 4.7만 |
|---|
| 2026.03.25 | ₩142,165 | ₩145,197 | ₩141,374 | ₩143,574 | +0.99% | 5.5만 |
|---|
| 2026.03.24 | ₩133,487 | ₩137,900 | ₩132,884 | ₩137,095 | +2.70% | 6.3만 |
|---|
| 2026.03.23 | ₩132,656 | ₩140,838 | ₩132,039 | ₩138,678 | +4.54% | 11.5만 |
|---|
| 2026.03.20 | ₩132,092 | ₩132,186 | ₩124,165 | ₩125,855 | -4.72% | 7.1만 |
|---|
| 2026.03.19 | ₩128,913 | ₩139,174 | ₩128,873 | ₩136,948 | +6.23% | 6.7만 |
|---|
| 2026.03.18 | ₩136,881 | ₩139,671 | ₩134,775 | ₩134,775 | -1.54% | 3.8만 |
|---|
| 2026.03.17 | ₩140,770 | ₩142,353 | ₩137,766 | ₩138,262 | -1.78% | 4.2만 |
|---|
| 2026.03.16 | ₩134,372 | ₩138,316 | ₩134,131 | ₩137,364 | +2.23% | 5.2만 |
|---|
| 2026.03.13 | ₩136,800 | ₩138,034 | ₩128,310 | ₩129,383 | -5.42% | 7.3만 |
|---|
| 2026.03.12 | ₩140,435 | ₩140,435 | ₩133,863 | ₩134,265 | -4.39% | 7.8만 |
|---|
| 2026.03.11 | ₩145,599 | ₩149,073 | ₩143,265 | ₩145,961 | +0.25% | 4.6만 |
|---|
| 2026.03.10 | ₩142,072 | ₩149,918 | ₩140,247 | ₩145,599 | +2.48% | 7.5만 |
|---|
| 2026.03.09 | ₩135,727 | ₩143,185 | ₩134,587 | ₩141,830 | +4.50% | 8.3만 |
|---|
| 2026.03.06 | ₩132,629 | ₩136,787 | ₩131,448 | ₩135,808 | +2.40% | 5.7만 |
|---|
| 2026.03.05 | ₩140,610 | ₩141,320 | ₩134,238 | ₩136,666 | -2.80% | 5.7만 |
|---|
| 2026.03.04 | ₩145,130 | ₩147,021 | ₩143,346 | ₩145,197 | +0.05% | 6.1만 |
|---|
| 2026.03.03 | ₩138,289 | ₩143,520 | ₩131,864 | ₩140,516 | +1.61% | 13.3만 |
|---|
| 2026.03.02 | ₩149,274 | ₩156,692 | ₩148,671 | ₩154,921 | +3.78% | 4.8만 |
|---|
| 2026.02.27 | ₩155,726 | ₩158,556 | ₩155,002 | ₩155,726 | 0.00% | 3.6만 |
|---|
| 2026.02.26 | ₩160,126 | ₩160,126 | ₩154,331 | ₩158,757 | -0.85% | 6.5만 |
|---|
| 2026.02.25 | ₩163,063 | ₩163,224 | ₩159,643 | ₩162,741 | -0.20% | 7.5만 |
|---|
| 2026.02.24 | ₩157,698 | ₩162,299 | ₩156,531 | ₩161,641 | +2.50% | 6.8만 |
|---|
| 2026.02.23 | ₩160,394 | ₩163,278 | ₩155,525 | ₩156,169 | -2.63% | 9.6만 |
|---|
| 2026.02.20 | ₩153,982 | ₩161,360 | ₩153,982 | ₩161,360 | +4.79% | 7.1만 |
|---|
| 2026.02.19 | ₩151,434 | ₩155,069 | ₩150,428 | ₩155,069 | +2.40% | 4.5만 |
|---|
| 2026.02.18 | ₩149,945 | ₩155,471 | ₩148,242 | ₩150,884 | +0.63% | 5.6만 |
|---|
| 2026.02.17 | ₩149,757 | ₩150,643 | ₩144,043 | ₩148,081 | -1.12% | 5.2만 |
|---|
| 2026.02.13 | ₩149,194 | ₩151,085 | ₩144,915 | ₩150,643 | +0.97% | 8.5만 |
|---|
| 2026.02.12 | ₩160,206 | ₩161,038 | ₩152,453 | ₩154,532 | -3.54% | 8.3만 |
|---|
| 2026.02.11 | ₩159,133 | ₩162,084 | ₩156,853 | ₩159,884 | +0.47% | 11.2만 |
|---|
| 2026.02.10 | ₩153,352 | ₩154,613 | ₩151,850 | ₩153,406 | +0.03% | 4.1만 |
|---|
| 2026.02.09 | ₩148,765 | ₩154,908 | ₩148,765 | ₩154,130 | +3.61% | 10.6만 |
|---|
| 2026.02.06 | ₩145,935 | ₩147,262 | ₩143,641 | ₩147,101 | +0.80% | 5.1만 |
|---|
| 2026.02.05 | ₩144,513 | ₩146,900 | ₩141,079 | ₩142,501 | -1.39% | 3.7만 |
|---|
| 2026.02.04 | ₩149,516 | ₩149,516 | ₩140,650 | ₩142,970 | -4.38% | 6만 |
|---|
| 2026.02.03 | ₩155,029 | ₩155,874 | ₩148,711 | ₩151,367 | -2.36% | 9.4만 |
|---|
| 2026.02.02 | ₩143,373 | ₩147,289 | ₩143,359 | ₩146,806 | +2.39% | 4.3만 |
|---|
| 2026.01.30 | ₩149,087 | ₩150,347 | ₩141,508 | ₩143,507 | -3.74% | 9.8만 |
|---|
| 2026.01.29 | ₩157,067 | ₩158,315 | ₩146,337 | ₩152,239 | -3.07% | 9.8만 |
|---|
| 2026.01.28 | ₩153,647 | ₩154,841 | ₩149,355 | ₩153,687 | +0.03% | 8.2만 |
|---|
| 2026.01.27 | ₩147,544 | ₩150,763 | ₩146,954 | ₩150,334 | +1.89% | 8.4만 |
|---|
| 2026.01.26 | ₩140,234 | ₩142,420 | ₩139,362 | ₩140,784 | +0.39% | 4.6만 |
|---|
| 2026.01.23 | ₩136,666 | ₩142,501 | ₩134,909 | ₩140,650 | +2.91% | 4.7만 |
|---|
| 2026.01.22 | ₩132,253 | ₩137,310 | ₩132,253 | ₩135,714 | +2.62% | 8.5만 |
|---|
| 2026.01.21 | ₩122,851 | ₩128,967 | ₩122,851 | ₩128,752 | +4.80% | 12.4만 |
|---|
| 2026.01.20 | ₩114,628 | ₩119,994 | ₩114,628 | ₩118,840 | +3.67% | 5.2만 |
|---|
| 2026.01.16 | ₩115,876 | ₩116,104 | ₩114,065 | ₩115,768 | -0.09% | 1만 |
|---|
| 2026.01.15 | ₩116,144 | ₩118,867 | ₩115,272 | ₩117,257 | +0.96% | 3.1만 |
|---|
| 2026.01.14 | ₩113,394 | ₩115,956 | ₩113,394 | ₩115,956 | +2.26% | 1.8만 |
|---|
| 2026.01.13 | ₩113,931 | ₩114,011 | ₩111,275 | ₩112,402 | -1.34% | 1.7만 |
|---|
| 2026.01.12 | ₩114,199 | ₩115,460 | ₩114,132 | ₩114,199 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩115,581 | ₩117,552 | ₩115,433 | ₩115,433 | -0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩113,233 | ₩114,494 | ₩113,180 | ₩114,494 | +1.11% | 9.2천 |
|---|
| 2026.01.07 | ₩113,596 | ₩113,770 | ₩112,348 | ₩113,086 | -0.45% | 1.9만 |
|---|
| 2026.01.06 | ₩115,956 | ₩117,432 | ₩115,393 | ₩115,795 | -0.14% | 2.4만 |
|---|
| 2026.01.05 | ₩110,242 | ₩114,092 | ₩109,277 | ₩113,435 | +2.90% | 3.8만 |
|---|
| 2026.01.02 | ₩109,250 | ₩109,987 | ₩108,378 | ₩109,598 | +0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩107,828 | ₩107,828 | ₩106,299 | ₩106,956 | -0.81% | 1.6만 |
|---|
| 2025.12.30 | ₩107,305 | ₩109,250 | ₩107,305 | ₩108,351 | +0.97% | 3.2만 |
|---|
| 2025.12.29 | ₩103,831 | ₩104,783 | ₩103,093 | ₩104,086 | +0.25% | 2.3만 |
|---|
| 2025.12.26 | ₩104,327 | ₩105,963 | ₩104,327 | ₩105,963 | +1.57% | 6.9천 |
|---|
| 2025.12.24 | ₩106,594 | ₩106,594 | ₩104,676 | ₩105,038 | -1.46% | 1만 |
|---|
| 2025.12.23 | ₩102,811 | ₩105,507 | ₩102,490 | ₩105,440 | +2.56% | 4.3만 |
|---|
| 2025.12.22 | ₩101,940 | ₩103,308 | ₩101,604 | ₩102,409 | +0.46% | 8.7만 |
|---|
| 2025.12.19 | ₩105,695 | ₩106,366 | ₩103,294 | ₩103,563 | -2.02% | 2.5만 |
|---|
| 2025.12.18 | ₩102,972 | ₩104,917 | ₩102,597 | ₩103,925 | +0.92% | 4.5만 |
|---|
| 2025.12.17 | ₩103,402 | ₩104,206 | ₩100,867 | ₩102,878 | -0.51% | 6.1만 |
|---|
| 2025.12.16 | ₩109,947 | ₩109,947 | ₩106,607 | ₩107,010 | -2.67% | 6.1만 |
|---|
| 2025.12.15 | ₩114,427 | ₩115,420 | ₩113,180 | ₩113,475 | -0.83% | 2.7만 |
|---|
| 2025.12.12 | ₩113,247 | ₩113,247 | ₩109,880 | ₩111,745 | -1.33% | 1.4만 |
|---|
| 2025.12.11 | ₩109,035 | ₩111,731 | ₩109,035 | ₩110,537 | +1.38% | 2.3만 |
|---|
| 2025.12.10 | ₩106,929 | ₩109,317 | ₩105,749 | ₩108,002 | +1.00% | 6.7만 |
|---|
| 2025.12.09 | ₩104,448 | ₩108,431 | ₩103,884 | ₩107,680 | +3.09% | 9.4만 |
|---|
| 2025.12.08 | ₩110,739 | ₩110,739 | ₩106,540 | ₩108,110 | -2.37% | 6.4만 |
|---|
| 2025.12.05 | ₩120,704 | ₩121,724 | ₩105,963 | ₩106,701 | -11.60% | 11만 |
|---|
| 2025.12.04 | ₩121,456 | ₩122,502 | ₩120,986 | ₩122,006 | +0.45% | 4.9만 |
|---|
| 2025.12.03 | ₩118,304 | ₩119,242 | ₩117,445 | ₩118,478 | +0.15% | 3.7만 |
|---|
| 2025.12.02 | ₩115,755 | ₩117,539 | ₩114,977 | ₩117,391 | +1.41% | 4.3만 |
|---|
| 2025.12.01 | ₩112,563 | ₩114,360 | ₩112,563 | ₩113,139 | +0.51% | 1.2만 |
|---|
| 2025.11.28 | ₩113,783 | ₩114,749 | ₩113,327 | ₩114,320 | +0.47% | 1.4만 |
|---|
| 2025.11.26 | ₩110,122 | ₩113,555 | ₩110,122 | ₩113,555 | +3.12% | 3.9만 |
|---|
| 2025.11.25 | ₩104,595 | ₩107,573 | ₩104,595 | ₩107,197 | +2.49% | 2만 |
|---|
| 2025.11.24 | ₩105,762 | ₩105,883 | ₩104,662 | ₩105,279 | -0.46% | 1.1만 |
|---|
| 2025.11.21 | ₩103,281 | ₩104,729 | ₩101,309 | ₩104,260 | +0.95% | 2.5만 |
|---|
| 2025.11.20 | ₩109,384 | ₩109,545 | ₩102,932 | ₩103,133 | -5.71% | 2.2만 |
|---|
| 2025.11.19 | ₩106,902 | ₩108,190 | ₩106,513 | ₩107,251 | +0.33% | 1.8만 |
|---|
| 2025.11.18 | ₩108,123 | ₩109,384 | ₩107,224 | ₩108,700 | +0.53% | 2.9만 |
|---|
| 2025.11.17 | ₩110,859 | ₩111,208 | ₩108,391 | ₩109,102 | -1.59% | 7만 |
|---|
| 2025.11.14 | ₩111,235 | ₩113,663 | ₩110,309 | ₩112,026 | +0.71% | 3.2만 |
|---|
| 2025.11.13 | ₩112,174 | ₩113,247 | ₩109,639 | ₩110,524 | -1.47% | 5.1만 |
|---|
| 2025.11.12 | ₩112,844 | ₩112,844 | ₩110,403 | ₩112,066 | -0.69% | 2.7만 |
|---|
| 2025.11.11 | ₩113,555 | ₩114,749 | ₩113,005 | ₩113,904 | +0.31% | 8.8만 |
|---|
| 2025.11.10 | ₩108,230 | ₩108,968 | ₩107,586 | ₩108,794 | +0.52% | 6만 |
|---|
| 2025.11.07 | ₩103,603 | ₩106,259 | ₩102,838 | ₩106,084 | +2.40% | 5.1만 |
|---|
| 2025.11.06 | ₩105,963 | ₩106,393 | ₩104,193 | ₩104,676 | -1.22% | 4.1만 |
|---|
| 2025.11.05 | ₩100,907 | ₩105,118 | ₩100,907 | ₩104,662 | +3.72% | 8.1만 |
|---|
| 2025.11.04 | ₩99,498 | ₩100,773 | ₩99,056 | ₩99,123 | -0.38% | 4.4만 |
|---|
| 2025.11.03 | ₩100,625 | ₩101,872 | ₩100,142 | ₩101,135 | +0.51% | 3.4만 |
|---|
| 2025.10.31 | ₩99,217 | ₩99,404 | ₩97,996 | ₩99,284 | +0.07% | 2.8만 |
|---|
| 2025.10.30 | ₩97,916 | ₩99,029 | ₩97,916 | ₩98,358 | +0.45% | 2.8만 |
|---|
| 2025.10.29 | ₩99,472 | ₩100,464 | ₩98,519 | ₩99,257 | -0.22% | 5만 |
|---|
| 2025.10.28 | ₩96,480 | ₩98,090 | ₩96,400 | ₩97,553 | +1.11% | 4.8만 |
|---|
| 2025.10.27 | ₩97,916 | ₩97,916 | ₩96,373 | ₩96,628 | -1.32% | 2.7만 |
|---|
| 2025.10.24 | ₩96,923 | ₩97,473 | ₩94,629 | ₩94,790 | -2.20% | 2.1만 |
|---|
| 2025.10.23 | ₩94,401 | ₩95,367 | ₩93,811 | ₩94,884 | +0.51% | 4.3만 |
|---|
| 2025.10.22 | ₩92,671 | ₩92,953 | ₩91,222 | ₩92,389 | -0.30% | 2.4만 |
|---|
| 2025.10.21 | ₩92,215 | ₩93,141 | ₩91,558 | ₩91,732 | -0.52% | 2.2만 |
|---|
| 2025.10.20 | ₩92,296 | ₩94,468 | ₩92,255 | ₩93,302 | +1.09% | 4.2만 |
|---|
| 2025.10.17 | ₩86,555 | ₩90,659 | ₩86,555 | ₩90,418 | +4.46% | 3.9만 |
|---|
| 2025.10.16 | ₩87,574 | ₩90,136 | ₩87,333 | ₩87,789 | +0.25% | 2.6만 |
|---|
| 2025.10.15 | ₩87,520 | ₩89,439 | ₩87,507 | ₩88,231 | +0.81% | 3.6만 |
|---|
| 2025.10.14 | ₩85,441 | ₩88,191 | ₩85,280 | ₩86,957 | +1.77% | 5.1만 |
|---|
| 2025.10.13 | ₩87,588 | ₩88,191 | ₩86,367 | ₩87,346 | -0.28% | 4.4만 |
|---|
| 2025.10.10 | ₩89,868 | ₩89,868 | ₩84,435 | ₩84,985 | -5.43% | 14.5만 |
|---|