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 | ₩178,342 | ₩181,686 | ₩177,339 | ₩181,004 | +1.49% | 7.3만 |
| 2026.10.08 | ₩171,347 | ₩177,620 | ₩171,347 | ₩173,928 | +1.51% | 8.2만 |
| 2026.10.07 | ₩176,176 | ₩176,176 | ₩171,334 | ₩172,203 | -2.25% | 3.7만 |
| 2026.10.06 | ₩181,325 | ₩181,325 | ₩173,701 | ₩176,644 | -2.58% | 6.5만 |
| 2026.10.05 | ₩175,213 | ₩182,569 | ₩174,811 | ₩176,563 | +0.77% | 32.8만 |
| 2026.10.02 | ₩136,278 | ₩141,601 | ₩131,770 | ₩141,467 | +3.81% | 5.5만 |
| 2026.10.01 | ₩135,061 | ₩135,663 | ₩129,630 | ₩134,017 | -0.77% | 4.4만 |
| 2026.09.30 | ₩132,907 | ₩135,556 | ₩131,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,873 |
| +1.48% |
| 2.2만 |
| 2026.09.29 | ₩126,220 | ₩129,403 | ₩126,099 | ₩129,390 | +2.51% | 1.4만 |
|---|
| 2026.09.28 | ₩126,969 | ₩129,845 | ₩126,835 | ₩127,571 | +0.47% | 2.1만 |
|---|
| 2026.09.25 | ₩130,433 | ₩132,653 | ₩129,229 | ₩131,811 | +1.06% | 1.7만 |
|---|
| 2026.09.24 | ₩135,248 | ₩136,679 | ₩132,172 | ₩132,413 | -2.10% | 1.3만 |
|---|
| 2026.09.23 | ₩142,457 | ₩143,286 | ₩135,917 | ₩136,010 | -4.53% | 3.2만 |
|---|
| 2026.09.22 | ₩137,495 | ₩143,059 | ₩137,495 | ₩142,551 | +3.68% | 1.3만 |
|---|
| 2026.09.21 | ₩141,200 | ₩141,909 | ₩139,060 | ₩141,401 | +0.14% | 2.5만 |
|---|
| 2026.09.18 | ₩136,492 | ₩137,401 | ₩135,088 | ₩137,254 | +0.56% | 3.2만 |
|---|
| 2026.09.17 | ₩138,471 | ₩139,769 | ₩132,627 | ₩139,033 | +0.41% | 2만 |
|---|
| 2026.09.16 | ₩136,866 | ₩139,622 | ₩135,623 | ₩137,014 | +0.11% | 2.4만 |
|---|
| 2026.09.15 | ₩138,445 | ₩141,441 | ₩138,445 | ₩139,755 | +0.95% | 1.9만 |
|---|
| 2026.09.14 | ₩136,144 | ₩139,782 | ₩135,034 | ₩138,993 | +2.09% | 2.9만 |
|---|
| 2026.09.11 | ₩146,095 | ₩146,095 | ₩140,464 | ₩142,658 | -2.35% | 1.4만 |
|---|
| 2026.09.10 | ₩138,445 | ₩147,526 | ₩138,124 | ₩145,386 | +5.01% | 2.7만 |
|---|
| 2026.09.09 | ₩143,861 | ₩144,637 | ₩140,451 | ₩141,855 | -1.39% | 4.6만 |
|---|
| 2026.09.08 | ₩146,323 | ₩149,506 | ₩145,226 | ₩146,082 | -0.16% | 12.5만 |
|---|
| 2026.09.04 | ₩138,672 | ₩143,113 | ₩138,672 | ₩140,023 | +0.97% | 4.5만 |
|---|
| 2026.09.03 | ₩147,687 | ₩147,874 | ₩140,906 | ₩142,671 | -3.40% | 6만 |
|---|
| 2026.09.02 | ₩133,911 | ₩143,072 | ₩133,911 | ₩142,042 | +6.07% | 11.3만 |
|---|
| 2026.09.01 | ₩129,403 | ₩134,124 | ₩129,403 | ₩131,396 | +1.54% | 4.9만 |
|---|
| 2026.08.31 | ₩128,360 | ₩129,390 | ₩126,099 | ₩127,397 | -0.75% | 2.1만 |
|---|
| 2026.08.28 | ₩124,628 | ₩125,163 | ₩120,455 | ₩123,986 | -0.52% | 2.6만 |
|---|
| 2026.08.27 | ₩124,775 | ₩125,792 | ₩123,050 | ₩125,658 | +0.71% | 3.7만 |
|---|
| 2026.08.26 | ₩127,063 | ₩127,745 | ₩125,337 | ₩125,377 | -1.33% | 4.2만 |
|---|
| 2026.08.25 | ₩121,833 | ₩126,527 | ₩120,255 | ₩126,474 | +3.81% | 2.9만 |
|---|
| 2026.08.24 | ₩118,476 | ₩124,240 | ₩117,861 | ₩121,672 | +2.70% | 4.2만 |
|---|
| 2026.08.21 | ₩117,539 | ₩122,408 | ₩117,232 | ₩120,990 | +2.94% | 4.5만 |
|---|
| 2026.08.20 | ₩114,383 | ₩117,687 | ₩114,383 | ₩114,798 | +0.36% | 2.1만 |
|---|
| 2026.08.19 | ₩117,861 | ₩119,907 | ₩115,827 | ₩115,827 | -1.72% | 2.5만 |
|---|
| 2026.08.18 | ₩114,891 | ₩115,493 | ₩111,655 | ₩111,761 | -2.72% | 2.1만 |
|---|
| 2026.08.17 | ₩114,851 | ₩114,891 | ₩112,765 | ₩113,621 | -1.07% | 3.7만 |
|---|
| 2026.08.14 | ₩113,955 | ₩113,955 | ₩110,344 | ₩113,567 | -0.34% | 5.5만 |
|---|
| 2026.08.13 | ₩112,898 | ₩114,169 | ₩111,494 | ₩112,698 | -0.18% | 2.8만 |
|---|
| 2026.08.12 | ₩113,942 | ₩114,557 | ₩112,818 | ₩112,965 | -0.86% | 2.4만 |
|---|
| 2026.08.11 | ₩121,218 | ₩121,672 | ₩113,286 | ₩113,741 | -6.17% | 4.5만 |
|---|
| 2026.08.10 | ₩123,050 | ₩123,050 | ₩121,485 | ₩122,435 | -0.50% | 5.3천 |
|---|
| 2026.08.07 | ₩128,667 | ₩128,667 | ₩122,582 | ₩123,398 | -4.10% | 2.1만 |
|---|
| 2026.08.06 | ₩128,962 | ₩129,751 | ₩126,688 | ₩126,688 | -1.76% | 2만 |
|---|
| 2026.08.05 | ₩131,811 | ₩133,924 | ₩128,989 | ₩129,122 | -2.04% | 1.3만 |
|---|
| 2026.08.04 | ₩133,188 | ₩133,188 | ₩128,534 | ₩128,935 | -3.19% | 2만 |
|---|
| 2026.08.03 | ₩131,075 | ₩131,730 | ₩130,553 | ₩131,236 | +0.12% | 1.1만 |
|---|
| 2026.07.31 | ₩131,637 | ₩134,312 | ₩129,644 | ₩133,081 | +1.10% | 1.4만 |
|---|
| 2026.07.30 | ₩127,143 | ₩131,784 | ₩126,394 | ₩131,784 | +3.65% | 3.2만 |
|---|
| 2026.07.29 | ₩127,999 | ₩128,494 | ₩124,628 | ₩124,628 | -2.63% | 2.4만 |
|---|
| 2026.07.28 | ₩129,149 | ₩129,898 | ₩128,400 | ₩128,774 | -0.29% | 7.1천 |
|---|
| 2026.07.27 | ₩126,782 | ₩127,705 | ₩126,487 | ₩127,691 | +0.72% | 7.3천 |
|---|
| 2026.07.24 | ₩127,838 | ₩129,911 | ₩126,434 | ₩126,434 | -1.10% | 1.3만 |
|---|
| 2026.07.23 | ₩130,339 | ₩131,610 | ₩129,015 | ₩129,925 | -0.32% | 1.6만 |
|---|
| 2026.07.22 | ₩128,962 | ₩133,215 | ₩128,962 | ₩133,068 | +3.18% | 2.6만 |
|---|
| 2026.07.21 | ₩125,337 | ₩126,514 | ₩123,866 | ₩126,514 | +0.94% | 1.8만 |
|---|
| 2026.07.20 | ₩124,882 | ₩126,260 | ₩123,879 | ₩125,310 | +0.34% | 1.2만 |
|---|
| 2026.07.17 | ₩121,886 | ₩124,280 | ₩121,793 | ₩123,411 | +1.25% | 9.1천 |
|---|
| 2026.07.16 | ₩125,912 | ₩126,273 | ₩123,545 | ₩123,986 | -1.53% | 1.4만 |
|---|
| 2026.07.15 | ₩129,069 | ₩129,069 | ₩127,557 | ₩128,239 | -0.64% | 7.5천 |
|---|
| 2026.07.14 | ₩128,494 | ₩130,366 | ₩128,026 | ₩129,176 | +0.53% | 2.1만 |
|---|
| 2026.07.13 | ₩127,383 | ₩128,066 | ₩124,575 | ₩124,575 | -2.20% | 2.2만 |
|---|
| 2026.07.10 | ₩125,859 | ₩128,815 | ₩125,859 | ₩128,721 | +2.27% | 4만 |
|---|
| 2026.07.09 | ₩117,834 | ₩122,555 | ₩117,794 | ₩121,779 | +3.35% | 1.3만 |
|---|
| 2026.07.08 | ₩118,248 | ₩119,038 | ₩116,670 | ₩118,155 | -0.08% | 1.2만 |
|---|
| 2026.07.07 | ₩121,699 | ₩123,719 | ₩119,452 | ₩119,639 | -1.69% | 1.4만 |
|---|
| 2026.07.06 | ₩118,917 | ₩121,713 | ₩118,890 | ₩121,672 | +2.32% | 1만 |
|---|
| 2026.07.02 | ₩118,676 | ₩121,432 | ₩117,205 | ₩118,222 | -0.38% | 1.2만 |
|---|
| 2026.07.01 | ₩114,624 | ₩118,289 | ₩114,624 | ₩116,697 | +1.81% | 1.1만 |
|---|
| 2026.06.30 | ₩115,988 | ₩118,957 | ₩115,841 | ₩118,957 | +2.56% | 9.1천 |
|---|
| 2026.06.29 | ₩118,395 | ₩119,907 | ₩118,395 | ₩119,439 | +0.88% | 1.4만 |
|---|
| 2026.06.26 | ₩116,108 | ₩121,111 | ₩116,108 | ₩120,495 | +3.78% | 1.4만 |
|---|
| 2026.06.25 | ₩116,750 | ₩119,198 | ₩115,252 | ₩116,924 | +0.15% | 2.4만 |
|---|
| 2026.06.24 | ₩115,292 | ₩115,306 | ₩113,219 | ₩114,771 | -0.45% | 2만 |
|---|
| 2026.06.23 | ₩114,049 | ₩116,871 | ₩114,049 | ₩116,764 | +2.38% | 1.3만 |
|---|
| 2026.06.22 | ₩118,008 | ₩118,944 | ₩116,550 | ₩118,262 | +0.22% | 3.6만 |
|---|
| 2026.06.18 | ₩116,189 | ₩117,312 | ₩113,688 | ₩114,557 | -1.40% | 3.7만 |
|---|
| 2026.06.17 | ₩121,405 | ₩124,388 | ₩116,229 | ₩117,272 | -3.40% | 2.4만 |
|---|
| 2026.06.16 | ₩119,198 | ₩120,362 | ₩118,128 | ₩119,091 | -0.09% | 4.2만 |
|---|
| 2026.06.15 | ₩126,768 | ₩127,330 | ₩120,549 | ₩121,044 | -4.52% | 5.9만 |
|---|
| 2026.06.12 | ₩121,111 | ₩122,328 | ₩120,910 | ₩121,793 | +0.56% | 2.4만 |
|---|
| 2026.06.11 | ₩114,744 | ₩120,348 | ₩113,688 | ₩119,706 | +4.32% | 2.8만 |
|---|
| 2026.06.10 | ₩113,019 | ₩114,477 | ₩112,390 | ₩112,898 | -0.11% | 1.2만 |
|---|
| 2026.06.09 | ₩114,610 | ₩116,189 | ₩111,695 | ₩114,169 | -0.39% | 3.4만 |
|---|
| 2026.06.08 | ₩114,115 | ₩114,958 | ₩111,574 | ₩112,604 | -1.32% | 2.6만 |
|---|
| 2026.06.05 | ₩117,031 | ₩118,529 | ₩114,383 | ₩114,490 | -2.17% | 6.1만 |
|---|
| 2026.06.04 | ₩120,335 | ₩120,576 | ₩119,372 | ₩120,161 | -0.14% | 2.2만 |
|---|
| 2026.06.03 | ₩122,033 | ₩122,114 | ₩117,981 | ₩118,904 | -2.56% | 4.1만 |
|---|
| 2026.06.02 | ₩125,016 | ₩128,627 | ₩125,016 | ₩127,116 | +1.68% | 2.1만 |
|---|
| 2026.06.01 | ₩125,845 | ₩127,277 | ₩125,511 | ₩126,527 | +0.54% | 1.8만 |
|---|
| 2026.05.29 | ₩126,822 | ₩128,480 | ₩125,444 | ₩128,320 | +1.18% | 2.7만 |
|---|
| 2026.05.28 | ₩128,868 | ₩131,891 | ₩128,133 | ₩129,791 | +0.72% | 1.8만 |
|---|
| 2026.05.27 | ₩131,008 | ₩132,800 | ₩129,564 | ₩129,858 | -0.88% | 3.1만 |
|---|
| 2026.05.26 | ₩134,325 | ₩134,325 | ₩130,553 | ₩132,479 | -1.37% | 1.9만 |
|---|
| 2026.05.22 | ₩133,255 | ₩134,031 | ₩130,192 | ₩131,690 | -1.17% | 2.6만 |
|---|
| 2026.05.21 | ₩132,453 | ₩137,428 | ₩131,784 | ₩136,465 | +3.03% | 2.7만 |
|---|
| 2026.05.20 | ₩130,486 | ₩135,716 | ₩130,486 | ₩134,445 | +3.03% | 3.3만 |
|---|
| 2026.05.19 | ₩127,049 | ₩130,968 | ₩127,049 | ₩128,574 | +1.20% | 5.1만 |
|---|
| 2026.05.18 | ₩132,693 | ₩134,914 | ₩131,490 | ₩134,914 | +1.67% | 3.9만 |
|---|
| 2026.05.15 | ₩130,072 | ₩131,904 | ₩128,534 | ₩131,249 | +0.90% | 4.8만 |
|---|
| 2026.05.14 | ₩138,364 | ₩139,582 | ₩136,907 | ₩137,736 | -0.45% | 2.6만 |
|---|
| 2026.05.13 | ₩142,176 | ₩145,614 | ₩135,061 | ₩135,128 | -4.96% | 6.2만 |
|---|
| 2026.05.12 | ₩146,978 | ₩148,677 | ₩145,119 | ₩146,215 | -0.52% | 3.1만 |
|---|
| 2026.05.11 | ₩153,064 | ₩154,187 | ₩148,757 | ₩149,492 | -2.33% | 4.9만 |
|---|
| 2026.05.08 | ₩155,632 | ₩156,126 | ₩153,211 | ₩153,438 | -1.41% | 1.8만 |
|---|
| 2026.05.07 | ₩156,969 | ₩156,969 | ₩150,348 | ₩150,669 | -4.01% | 6.6만 |
|---|
| 2026.05.06 | ₩160,393 | ₩160,500 | ₩156,889 | ₩159,417 | -0.61% | 4.7만 |
|---|
| 2026.05.05 | ₩157,036 | ₩159,952 | ₩155,632 | ₩158,373 | +0.85% | 4.7만 |
|---|
| 2026.05.04 | ₩156,501 | ₩158,092 | ₩152,769 | ₩152,957 | -2.26% | 2.5만 |
|---|
| 2026.05.01 | ₩158,494 | ₩158,494 | ₩155,016 | ₩156,086 | -1.52% | 2.4만 |
|---|
| 2026.04.30 | ₩153,612 | ₩159,042 | ₩153,184 | ₩158,454 | +3.15% | 3.5만 |
|---|
| 2026.04.29 | ₩155,030 | ₩155,190 | ₩149,867 | ₩150,335 | -3.03% | 4.1만 |
|---|
| 2026.04.28 | ₩156,675 | ₩158,975 | ₩155,110 | ₩158,199 | +0.97% | 2.4만 |
|---|
| 2026.04.27 | ₩162,386 | ₩163,509 | ₩159,898 | ₩160,126 | -1.39% | 2.1만 |
|---|
| 2026.04.24 | ₩159,256 | ₩160,366 | ₩157,477 | ₩160,219 | +0.60% | 3.7만 |
|---|
| 2026.04.23 | ₩166,505 | ₩167,295 | ₩160,634 | ₩161,623 | -2.93% | 3.8만 |
|---|
| 2026.04.22 | ₩172,270 | ₩172,270 | ₩165,689 | ₩165,810 | -3.75% | 2.3만 |
|---|
| 2026.04.21 | ₩172,297 | ₩175,520 | ₩167,428 | ₩167,468 | -2.80% | 4.3만 |
|---|
| 2026.04.20 | ₩172,711 | ₩172,805 | ₩170,143 | ₩171,722 | -0.57% | 1.6만 |
|---|
| 2026.04.17 | ₩175,734 | ₩175,921 | ₩170,344 | ₩170,718 | -2.85% | 4.3만 |
|---|
| 2026.04.16 | ₩174,517 | ₩174,798 | ₩171,200 | ₩173,113 | -0.80% | 4.3만 |
|---|
| 2026.04.15 | ₩176,082 | ₩176,751 | ₩172,966 | ₩173,139 | -1.67% | 2.4만 |
|---|
| 2026.04.14 | ₩176,523 | ₩177,941 | ₩174,691 | ₩175,868 | -0.37% | 4.8만 |
|---|
| 2026.04.13 | ₩170,598 | ₩174,330 | ₩168,525 | ₩174,276 | +2.16% | 5.3만 |
|---|
| 2026.04.10 | ₩169,073 | ₩172,430 | ₩169,073 | ₩172,323 | +1.92% | 8.4만 |
|---|
| 2026.04.09 | ₩160,821 | ₩166,224 | ₩160,821 | ₩166,224 | +3.36% | 6.6만 |
|---|
| 2026.04.08 | ₩161,343 | ₩162,265 | ₩156,394 | ₩158,012 | -2.06% | 11.7만 |
|---|
| 2026.04.07 | ₩148,529 | ₩149,573 | ₩145,172 | ₩149,492 | +0.65% | 4.3만 |
|---|
| 2026.04.06 | ₩150,121 | ₩152,020 | ₩149,345 | ₩150,134 | +0.01% | 3.3만 |
|---|
| 2026.04.02 | ₩146,189 | ₩151,753 | ₩144,704 | ₩149,118 | +2.00% | 3.7만 |
|---|
| 2026.04.01 | ₩150,094 | ₩152,141 | ₩148,570 | ₩149,105 | -0.66% | 5.5만 |
|---|
| 2026.03.31 | ₩142,511 | ₩149,292 | ₩141,013 | ₩149,292 | +4.76% | 7.4만 |
|---|
| 2026.03.30 | ₩139,127 | ₩140,438 | ₩135,315 | ₩136,973 | -1.55% | 3.1만 |
|---|
| 2026.03.27 | ₩135,582 | ₩139,702 | ₩134,954 | ₩136,251 | +0.49% | 4.1만 |
|---|
| 2026.03.26 | ₩139,568 | ₩141,802 | ₩137,094 | ₩137,508 | -1.48% | 4.7만 |
|---|
| 2026.03.25 | ₩141,762 | ₩144,784 | ₩140,973 | ₩143,166 | +0.99% | 5.5만 |
|---|
| 2026.03.24 | ₩133,108 | ₩137,508 | ₩132,506 | ₩136,706 | +2.70% | 6.3만 |
|---|
| 2026.03.23 | ₩132,279 | ₩140,438 | ₩131,664 | ₩138,284 | +4.54% | 11.5만 |
|---|
| 2026.03.20 | ₩131,717 | ₩131,811 | ₩123,812 | ₩125,498 | -4.72% | 7.1만 |
|---|
| 2026.03.19 | ₩128,547 | ₩138,779 | ₩128,507 | ₩136,559 | +6.23% | 6.7만 |
|---|
| 2026.03.18 | ₩136,492 | ₩139,274 | ₩134,392 | ₩134,392 | -1.54% | 3.8만 |
|---|
| 2026.03.17 | ₩140,371 | ₩141,949 | ₩137,375 | ₩137,870 | -1.78% | 4.2만 |
|---|
| 2026.03.16 | ₩133,991 | ₩137,923 | ₩133,750 | ₩136,973 | +2.23% | 5.2만 |
|---|
| 2026.03.13 | ₩136,412 | ₩137,642 | ₩127,945 | ₩129,015 | -5.42% | 7.3만 |
|---|
| 2026.03.12 | ₩140,036 | ₩140,036 | ₩133,483 | ₩133,884 | -4.39% | 7.8만 |
|---|
| 2026.03.11 | ₩145,186 | ₩148,650 | ₩142,858 | ₩145,547 | +0.25% | 4.6만 |
|---|
| 2026.03.10 | ₩141,668 | ₩149,492 | ₩139,849 | ₩145,186 | +2.48% | 7.5만 |
|---|
| 2026.03.09 | ₩135,342 | ₩142,778 | ₩134,205 | ₩141,427 | +4.50% | 8.3만 |
|---|
| 2026.03.06 | ₩132,252 | ₩136,398 | ₩131,075 | ₩135,422 | +2.40% | 5.7만 |
|---|
| 2026.03.05 | ₩140,210 | ₩140,919 | ₩133,857 | ₩136,278 | -2.80% | 5.7만 |
|---|
| 2026.03.04 | ₩144,717 | ₩146,603 | ₩142,939 | ₩144,784 | +0.05% | 6.1만 |
|---|
| 2026.03.03 | ₩137,896 | ₩143,113 | ₩131,490 | ₩140,117 | +1.61% | 13.3만 |
|---|
| 2026.03.02 | ₩148,850 | ₩156,247 | ₩148,248 | ₩154,481 | +3.78% | 4.8만 |
|---|
| 2026.02.27 | ₩155,284 | ₩158,106 | ₩154,561 | ₩155,284 | 0.00% | 3.6만 |
|---|
| 2026.02.26 | ₩159,671 | ₩159,671 | ₩153,893 | ₩158,307 | -0.85% | 6.5만 |
|---|
| 2026.02.25 | ₩162,600 | ₩162,760 | ₩159,189 | ₩162,279 | -0.20% | 7.5만 |
|---|
| 2026.02.24 | ₩157,250 | ₩161,838 | ₩156,086 | ₩161,182 | +2.50% | 6.8만 |
|---|
| 2026.02.23 | ₩159,938 | ₩162,814 | ₩155,083 | ₩155,725 | -2.63% | 9.6만 |
|---|
| 2026.02.20 | ₩153,545 | ₩160,901 | ₩153,545 | ₩160,901 | +4.79% | 7.1만 |
|---|
| 2026.02.19 | ₩151,004 | ₩154,628 | ₩150,001 | ₩154,628 | +2.40% | 4.5만 |
|---|
| 2026.02.18 | ₩149,519 | ₩155,030 | ₩147,820 | ₩150,455 | +0.63% | 5.6만 |
|---|
| 2026.02.17 | ₩149,332 | ₩150,215 | ₩143,634 | ₩147,660 | -1.12% | 5.2만 |
|---|
| 2026.02.13 | ₩148,770 | ₩150,656 | ₩144,504 | ₩150,215 | +0.97% | 8.5만 |
|---|
| 2026.02.12 | ₩159,751 | ₩160,580 | ₩152,020 | ₩154,093 | -3.54% | 8.3만 |
|---|
| 2026.02.11 | ₩158,681 | ₩161,623 | ₩156,407 | ₩159,430 | +0.47% | 11.2만 |
|---|
| 2026.02.10 | ₩152,916 | ₩154,174 | ₩151,418 | ₩152,970 | +0.03% | 4.1만 |
|---|
| 2026.02.09 | ₩148,342 | ₩154,468 | ₩148,342 | ₩153,692 | +3.61% | 10.6만 |
|---|
| 2026.02.06 | ₩145,520 | ₩146,844 | ₩143,233 | ₩146,684 | +0.80% | 5.1만 |
|---|
| 2026.02.05 | ₩144,102 | ₩146,483 | ₩140,678 | ₩142,096 | -1.39% | 3.7만 |
|---|
| 2026.02.04 | ₩149,091 | ₩149,091 | ₩140,250 | ₩142,564 | -4.38% | 6만 |
|---|
| 2026.02.03 | ₩154,588 | ₩155,431 | ₩148,289 | ₩150,937 | -2.36% | 9.4만 |
|---|
| 2026.02.02 | ₩142,965 | ₩146,871 | ₩142,952 | ₩146,389 | +2.39% | 4.3만 |
|---|
| 2026.01.30 | ₩148,663 | ₩149,920 | ₩141,106 | ₩143,099 | -3.74% | 9.8만 |
|---|
| 2026.01.29 | ₩156,621 | ₩157,865 | ₩145,921 | ₩151,806 | -3.07% | 9.8만 |
|---|
| 2026.01.28 | ₩153,211 | ₩154,401 | ₩148,931 | ₩153,251 | +0.03% | 8.2만 |
|---|
| 2026.01.27 | ₩147,125 | ₩150,335 | ₩146,536 | ₩149,907 | +1.89% | 8.4만 |
|---|
| 2026.01.26 | ₩139,836 | ₩142,016 | ₩138,966 | ₩140,384 | +0.39% | 4.6만 |
|---|
| 2026.01.23 | ₩136,278 | ₩142,096 | ₩134,526 | ₩140,250 | +2.91% | 4.7만 |
|---|
| 2026.01.22 | ₩131,877 | ₩136,920 | ₩131,877 | ₩135,328 | +2.62% | 8.5만 |
|---|
| 2026.01.21 | ₩122,502 | ₩128,601 | ₩122,502 | ₩128,387 | +4.80% | 12.4만 |
|---|
| 2026.01.20 | ₩114,303 | ₩119,653 | ₩114,303 | ₩118,502 | +3.67% | 5.2만 |
|---|
| 2026.01.16 | ₩115,547 | ₩115,774 | ₩113,741 | ₩115,440 | -0.09% | 1만 |
|---|
| 2026.01.15 | ₩115,814 | ₩118,529 | ₩114,945 | ₩116,924 | +0.96% | 3.1만 |
|---|
| 2026.01.14 | ₩113,072 | ₩115,627 | ₩113,072 | ₩115,627 | +2.26% | 1.8만 |
|---|
| 2026.01.13 | ₩113,607 | ₩113,688 | ₩110,959 | ₩112,083 | -1.34% | 1.7만 |
|---|
| 2026.01.12 | ₩113,875 | ₩115,132 | ₩113,808 | ₩113,875 | 0.00% | 1.7만 |
|---|
| 2026.01.09 | ₩115,252 | ₩117,218 | ₩115,105 | ₩115,105 | -0.13% | 1.7만 |
|---|
| 2026.01.08 | ₩112,912 | ₩114,169 | ₩112,858 | ₩114,169 | +1.11% | 9.2천 |
|---|
| 2026.01.07 | ₩113,273 | ₩113,447 | ₩112,029 | ₩112,765 | -0.45% | 1.9만 |
|---|
| 2026.01.06 | ₩115,627 | ₩117,098 | ₩115,065 | ₩115,466 | -0.14% | 2.4만 |
|---|
| 2026.01.05 | ₩109,929 | ₩113,768 | ₩108,966 | ₩113,112 | +2.90% | 3.8만 |
|---|
| 2026.01.02 | ₩108,939 | ₩109,675 | ₩108,070 | ₩109,287 | +0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩107,522 | ₩107,522 | ₩105,997 | ₩106,652 | -0.81% | 1.6만 |
|---|
| 2025.12.30 | ₩107,000 | ₩108,939 | ₩107,000 | ₩108,043 | +0.97% | 3.2만 |
|---|
| 2025.12.29 | ₩103,536 | ₩104,486 | ₩102,800 | ₩103,790 | +0.25% | 2.3만 |
|---|
| 2025.12.26 | ₩104,031 | ₩105,663 | ₩104,031 | ₩105,663 | +1.57% | 6.9천 |
|---|
| 2025.12.24 | ₩106,291 | ₩106,291 | ₩104,379 | ₩104,740 | -1.46% | 1만 |
|---|
| 2025.12.23 | ₩102,519 | ₩105,208 | ₩102,198 | ₩105,141 | +2.56% | 4.3만 |
|---|
| 2025.12.22 | ₩101,650 | ₩103,014 | ₩101,316 | ₩102,118 | +0.46% | 8.7만 |
|---|
| 2025.12.19 | ₩105,395 | ₩106,064 | ₩103,001 | ₩103,268 | -2.02% | 2.5만 |
|---|
| 2025.12.18 | ₩102,680 | ₩104,619 | ₩102,305 | ₩103,630 | +0.92% | 4.5만 |
|---|
| 2025.12.17 | ₩103,108 | ₩103,910 | ₩100,580 | ₩102,586 | -0.51% | 6.1만 |
|---|
| 2025.12.16 | ₩109,635 | ₩109,635 | ₩106,305 | ₩106,706 | -2.67% | 6.1만 |
|---|
| 2025.12.15 | ₩114,102 | ₩115,092 | ₩112,858 | ₩113,152 | -0.83% | 2.7만 |
|---|
| 2025.12.12 | ₩112,925 | ₩112,925 | ₩109,568 | ₩111,427 | -1.33% | 1.4만 |
|---|
| 2025.12.11 | ₩108,725 | ₩111,414 | ₩108,725 | ₩110,223 | +1.38% | 2.3만 |
|---|
| 2025.12.10 | ₩106,626 | ₩109,006 | ₩105,448 | ₩107,695 | +1.00% | 6.7만 |
|---|
| 2025.12.09 | ₩104,151 | ₩108,123 | ₩103,589 | ₩107,374 | +3.09% | 9.4만 |
|---|
| 2025.12.08 | ₩110,424 | ₩110,424 | ₩106,238 | ₩107,802 | -2.37% | 6.4만 |
|---|
| 2025.12.05 | ₩120,362 | ₩121,378 | ₩105,663 | ₩106,398 | -11.60% | 11만 |
|---|
| 2025.12.04 | ₩121,111 | ₩122,154 | ₩120,642 | ₩121,659 | +0.45% | 4.9만 |
|---|
| 2025.12.03 | ₩117,967 | ₩118,904 | ₩117,111 | ₩118,141 | +0.15% | 3.7만 |
|---|
| 2025.12.02 | ₩115,426 | ₩117,205 | ₩114,651 | ₩117,058 | +1.41% | 4.3만 |
|---|
| 2025.12.01 | ₩112,243 | ₩114,035 | ₩112,243 | ₩112,818 | +0.51% | 1.2만 |
|---|
| 2025.11.28 | ₩113,460 | ₩114,423 | ₩113,005 | ₩113,995 | +0.47% | 1.4만 |
|---|
| 2025.11.26 | ₩109,809 | ₩113,233 | ₩109,809 | ₩113,233 | +3.12% | 3.9만 |
|---|
| 2025.11.25 | ₩104,298 | ₩107,267 | ₩104,298 | ₩106,893 | +2.49% | 2만 |
|---|
| 2025.11.24 | ₩105,462 | ₩105,582 | ₩104,365 | ₩104,980 | -0.46% | 1.1만 |
|---|
| 2025.11.21 | ₩102,988 | ₩104,432 | ₩101,021 | ₩103,964 | +0.95% | 2.5만 |
|---|
| 2025.11.20 | ₩109,073 | ₩109,234 | ₩102,640 | ₩102,840 | -5.71% | 2.2만 |
|---|
| 2025.11.19 | ₩106,599 | ₩107,883 | ₩106,211 | ₩106,946 | +0.33% | 1.8만 |
|---|
| 2025.11.18 | ₩107,816 | ₩109,073 | ₩106,920 | ₩108,391 | +0.53% | 2.9만 |
|---|
| 2025.11.17 | ₩110,544 | ₩110,892 | ₩108,083 | ₩108,792 | -1.59% | 7만 |
|---|
| 2025.11.14 | ₩110,919 | ₩113,340 | ₩109,996 | ₩111,708 | +0.71% | 3.2만 |
|---|
| 2025.11.13 | ₩111,855 | ₩112,925 | ₩109,327 | ₩110,210 | -1.47% | 5.1만 |
|---|
| 2025.11.12 | ₩112,524 | ₩112,524 | ₩110,090 | ₩111,748 | -0.69% | 2.7만 |
|---|
| 2025.11.11 | ₩113,233 | ₩114,423 | ₩112,684 | ₩113,580 | +0.31% | 8.8만 |
|---|
| 2025.11.10 | ₩107,923 | ₩108,658 | ₩107,281 | ₩108,485 | +0.52% | 6만 |
|---|
| 2025.11.07 | ₩103,308 | ₩105,957 | ₩102,546 | ₩105,783 | +2.40% | 5.1만 |
|---|
| 2025.11.06 | ₩105,663 | ₩106,090 | ₩103,897 | ₩104,379 | -1.22% | 4.1만 |
|---|
| 2025.11.05 | ₩100,620 | ₩104,820 | ₩100,620 | ₩104,365 | +3.72% | 8.1만 |
|---|
| 2025.11.04 | ₩99,216 | ₩100,486 | ₩98,774 | ₩98,841 | -0.38% | 4.4만 |
|---|
| 2025.11.03 | ₩100,339 | ₩101,583 | ₩99,858 | ₩100,848 | +0.51% | 3.4만 |
|---|
| 2025.10.31 | ₩98,935 | ₩99,122 | ₩97,718 | ₩99,002 | +0.07% | 2.8만 |
|---|
| 2025.10.30 | ₩97,638 | ₩98,748 | ₩97,638 | ₩98,079 | +0.45% | 2.8만 |
|---|
| 2025.10.29 | ₩99,189 | ₩100,179 | ₩98,239 | ₩98,975 | -0.22% | 5만 |
|---|
| 2025.10.28 | ₩96,206 | ₩97,811 | ₩96,126 | ₩97,276 | +1.11% | 4.8만 |
|---|
| 2025.10.27 | ₩97,638 | ₩97,638 | ₩96,099 | ₩96,354 | -1.32% | 2.7만 |
|---|
| 2025.10.24 | ₩96,648 | ₩97,196 | ₩94,361 | ₩94,521 | -2.20% | 2.1만 |
|---|
| 2025.10.23 | ₩94,133 | ₩95,096 | ₩93,545 | ₩94,615 | +0.51% | 4.3만 |
|---|
| 2025.10.22 | ₩92,408 | ₩92,689 | ₩90,963 | ₩92,127 | -0.30% | 2.4만 |
|---|
| 2025.10.21 | ₩91,953 | ₩92,876 | ₩91,298 | ₩91,472 | -0.52% | 2.2만 |
|---|
| 2025.10.20 | ₩92,033 | ₩94,200 | ₩91,993 | ₩93,036 | +1.09% | 4.2만 |
|---|
| 2025.10.17 | ₩86,309 | ₩90,402 | ₩86,309 | ₩90,161 | +4.46% | 3.9만 |
|---|
| 2025.10.16 | ₩87,325 | ₩89,880 | ₩87,085 | ₩87,539 | +0.25% | 2.6만 |
|---|
| 2025.10.15 | ₩87,272 | ₩89,185 | ₩87,258 | ₩87,981 | +0.81% | 3.6만 |
|---|
| 2025.10.14 | ₩85,199 | ₩87,941 | ₩85,038 | ₩86,710 | +1.77% | 5.1만 |
|---|
| 2025.10.13 | ₩87,339 | ₩87,941 | ₩86,122 | ₩87,098 | -0.28% | 4.4만 |
|---|
| 2025.10.10 | ₩89,613 | ₩89,613 | ₩84,196 | ₩84,744 | -5.43% | 14.5만 |
|---|