시장 데이터를 불러오는 중
전체 종목
Direxion NASDAQ-100 Equal Weighted Index ETF 과거 주가
Direxion NASDAQ-100 Equal Weighted Index ETF · QQQE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion NASDAQ-100 Equal Weighted Index ETF · QQQE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩163,134 | ₩163,442 | ₩162,544 | ₩163,375 | +0.15% | 8.1만 |
| 2026.10.08 | ₩162,209 | ₩162,906 | ₩161,044 | ₩162,183 | -0.02% | 32.4만 |
| 2026.10.07 | ₩163,590 | ₩163,590 | ₩162,799 | ₩163,335 | -0.16% | 18.2만 |
| 2026.10.06 | ₩164,394 | ₩165,425 | ₩164,394 | ₩164,809 | +0.25% | 15.7만 |
| 2026.10.05 | ₩162,906 | ₩163,884 | ₩162,571 | ₩163,871 | +0.59% | 11.9만 |
| 2026.10.02 | ₩163,469 | ₩163,643 | ₩162,370 | ₩162,665 | -0.49% | 21.6만 |
| 2026.10.01 | ₩161,392 | ₩162,276 | ₩160,548 | ₩161,687 | +0.18% | 26만 |
| 2026.09.30 | ₩161,888 | ₩161,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,950 |
| -0.58% |
| 36.6만 |
| 2026.09.29 | ₩161,285 | ₩161,459 | ₩160,360 | ₩161,218 | -0.04% | 17.1만 |
|---|
| 2026.09.28 | ₩161,432 | ₩161,432 | ₩159,650 | ₩160,749 | -0.42% | 14.3만 |
|---|
| 2026.09.25 | ₩162,089 | ₩162,585 | ₩161,459 | ₩162,169 | +0.05% | 10.1만 |
|---|
| 2026.09.24 | ₩161,593 | ₩162,035 | ₩160,735 | ₩161,553 | -0.02% | 15만 |
|---|
| 2026.09.23 | ₩162,946 | ₩162,946 | ₩161,539 | ₩162,008 | -0.58% | 11.7만 |
|---|
| 2026.09.22 | ₩161,968 | ₩163,322 | ₩161,915 | ₩163,094 | +0.69% | 10.1만 |
|---|
| 2026.09.21 | ₩159,395 | ₩162,209 | ₩159,087 | ₩161,727 | +1.46% | 40.1만 |
|---|
| 2026.09.18 | ₩157,814 | ₩157,908 | ₩156,849 | ₩157,881 | +0.04% | 18.3만 |
|---|
| 2026.09.17 | ₩158,029 | ₩158,029 | ₩157,024 | ₩157,533 | -0.31% | 11.2만 |
|---|
| 2026.09.16 | ₩156,555 | ₩157,694 | ₩155,389 | ₩156,273 | -0.18% | 14.2만 |
|---|
| 2026.09.15 | ₩157,734 | ₩157,734 | ₩156,354 | ₩156,461 | -0.81% | 13.7만 |
|---|
| 2026.09.14 | ₩157,198 | ₩158,766 | ₩156,903 | ₩158,136 | +0.60% | 20.4만 |
|---|
| 2026.09.11 | ₩158,658 | ₩158,953 | ₩158,136 | ₩158,444 | -0.14% | 9.6만 |
|---|
| 2026.09.10 | ₩157,881 | ₩158,779 | ₩157,412 | ₩157,546 | -0.21% | 26.1만 |
|---|
| 2026.09.09 | ₩159,905 | ₩160,240 | ₩159,074 | ₩159,194 | -0.44% | 10.6만 |
|---|
| 2026.09.08 | ₩161,580 | ₩161,580 | ₩160,320 | ₩160,508 | -0.66% | 8.1만 |
|---|
| 2026.09.04 | ₩161,647 | ₩162,183 | ₩161,446 | ₩161,807 | +0.10% | 10.8만 |
|---|
| 2026.09.03 | ₩161,352 | ₩162,223 | ₩160,749 | ₩162,049 | +0.43% | 9.1만 |
|---|
| 2026.09.02 | ₩160,320 | ₩160,695 | ₩159,985 | ₩160,642 | +0.20% | 14.8만 |
|---|
| 2026.09.01 | ₩162,102 | ₩162,102 | ₩160,266 | ₩160,668 | -0.88% | 17.4만 |
|---|
| 2026.08.31 | ₩163,308 | ₩163,616 | ₩162,705 | ₩163,402 | +0.06% | 14.2만 |
|---|
| 2026.08.28 | ₩164,688 | ₩164,943 | ₩163,549 | ₩163,844 | -0.51% | 15.6만 |
|---|
| 2026.08.27 | ₩164,501 | ₩165,372 | ₩164,447 | ₩165,345 | +0.51% | 12.9만 |
|---|
| 2026.08.26 | ₩163,228 | ₩164,260 | ₩163,228 | ₩163,871 | +0.39% | 15.4만 |
|---|
| 2026.08.25 | ₩163,925 | ₩164,447 | ₩163,429 | ₩163,992 | +0.04% | 14.2만 |
|---|
| 2026.08.24 | ₩164,045 | ₩164,045 | ₩162,987 | ₩163,536 | -0.31% | 27.5만 |
|---|
| 2026.08.21 | ₩164,702 | ₩165,224 | ₩163,898 | ₩164,487 | -0.13% | 10.1만 |
|---|
| 2026.08.20 | ₩164,059 | ₩164,662 | ₩163,509 | ₩163,777 | -0.17% | 9.7만 |
|---|
| 2026.08.19 | ₩164,809 | ₩165,640 | ₩164,420 | ₩164,755 | -0.03% | 15.1만 |
|---|
| 2026.08.18 | ₩164,916 | ₩165,519 | ₩164,179 | ₩164,300 | -0.37% | 19.7만 |
|---|
| 2026.08.17 | ₩167,100 | ₩167,100 | ₩166,028 | ₩166,095 | -0.60% | 9.4만 |
|---|
| 2026.08.14 | ₩167,288 | ₩167,503 | ₩166,457 | ₩167,007 | -0.17% | 9.9만 |
|---|
| 2026.08.13 | ₩165,251 | ₩167,395 | ₩165,251 | ₩167,087 | +1.11% | 19.5만 |
|---|
| 2026.08.12 | ₩164,930 | ₩165,318 | ₩164,353 | ₩165,010 | +0.05% | 19.2만 |
|---|
| 2026.08.11 | ₩163,683 | ₩164,380 | ₩163,389 | ₩163,965 | +0.17% | 7.7만 |
|---|
| 2026.08.10 | ₩163,764 | ₩164,126 | ₩163,295 | ₩163,683 | -0.05% | 12.2만 |
|---|
| 2026.08.07 | ₩162,424 | ₩163,549 | ₩162,183 | ₩163,429 | +0.62% | 7.8만 |
|---|
| 2026.08.06 | ₩160,950 | ₩161,794 | ₩160,534 | ₩160,843 | -0.07% | 13.3만 |
|---|
| 2026.08.05 | ₩164,233 | ₩164,487 | ₩162,196 | ₩162,250 | -1.21% | 24.5만 |
|---|
| 2026.08.04 | ₩160,548 | ₩163,697 | ₩160,548 | ₩163,469 | +1.82% | 29.3만 |
|---|
| 2026.08.03 | ₩157,493 | ₩159,047 | ₩157,426 | ₩158,900 | +0.89% | 24.5만 |
|---|
| 2026.07.31 | ₩158,203 | ₩158,203 | ₩155,871 | ₩156,876 | -0.84% | 14.8만 |
|---|
| 2026.07.30 | ₩155,603 | ₩156,568 | ₩154,813 | ₩156,421 | +0.53% | 12만 |
|---|
| 2026.07.29 | ₩156,166 | ₩157,988 | ₩154,612 | ₩154,786 | -0.88% | 13.5만 |
|---|
| 2026.07.28 | ₩155,710 | ₩156,715 | ₩154,987 | ₩156,032 | +0.21% | 13.6만 |
|---|
| 2026.07.27 | ₩156,380 | ₩156,715 | ₩155,027 | ₩155,844 | -0.34% | 27.4만 |
|---|
| 2026.07.24 | ₩155,630 | ₩155,871 | ₩154,451 | ₩154,652 | -0.63% | 17.1만 |
|---|
| 2026.07.23 | ₩156,260 | ₩156,769 | ₩155,000 | ₩155,670 | -0.38% | 14.5만 |
|---|
| 2026.07.22 | ₩157,452 | ₩158,256 | ₩157,158 | ₩157,184 | -0.17% | 23.4만 |
|---|
| 2026.07.21 | ₩157,653 | ₩158,364 | ₩157,359 | ₩158,216 | +0.36% | 39.8만 |
|---|
| 2026.07.20 | ₩157,452 | ₩157,895 | ₩156,354 | ₩156,380 | -0.68% | 15만 |
|---|
| 2026.07.17 | ₩156,287 | ₩157,412 | ₩156,166 | ₩156,514 | +0.15% | 31.3만 |
|---|
| 2026.07.16 | ₩158,390 | ₩159,101 | ₩158,042 | ₩158,685 | +0.19% | 10.1만 |
|---|
| 2026.07.15 | ₩160,802 | ₩160,802 | ₩158,256 | ₩159,101 | -1.06% | 11.7만 |
|---|
| 2026.07.14 | ₩160,548 | ₩160,802 | ₩159,623 | ₩159,757 | -0.49% | 10.6만 |
|---|
| 2026.07.13 | ₩161,017 | ₩161,017 | ₩159,288 | ₩159,663 | -0.84% | 10.7만 |
|---|
| 2026.07.10 | ₩161,338 | ₩161,861 | ₩160,441 | ₩161,620 | +0.17% | 16.4만 |
|---|
| 2026.07.09 | ₩160,910 | ₩162,008 | ₩160,709 | ₩161,566 | +0.41% | 15.9만 |
|---|
| 2026.07.08 | ₩158,993 | ₩159,690 | ₩157,948 | ₩159,529 | +0.34% | 25.5만 |
|---|
| 2026.07.07 | ₩161,513 | ₩161,727 | ₩159,476 | ₩159,985 | -0.95% | 31.5만 |
|---|
| 2026.07.06 | ₩161,901 | ₩162,598 | ₩161,834 | ₩161,995 | +0.06% | 15.4만 |
|---|
| 2026.07.02 | ₩162,893 | ₩163,777 | ₩159,838 | ₩161,003 | -1.16% | 26.7만 |
|---|
| 2026.07.01 | ₩163,013 | ₩163,764 | ₩162,129 | ₩162,276 | -0.45% | 18.7만 |
|---|
| 2026.06.30 | ₩162,116 | ₩163,831 | ₩162,116 | ₩163,496 | +0.85% | 17.6만 |
|---|
| 2026.06.29 | ₩160,816 | ₩162,196 | ₩159,503 | ₩162,075 | +0.78% | 15.8만 |
|---|
| 2026.06.26 | ₩158,538 | ₩160,307 | ₩158,538 | ₩159,034 | +0.31% | 16.4만 |
|---|
| 2026.06.25 | ₩161,794 | ₩161,794 | ₩159,141 | ₩160,119 | -1.04% | 38.7만 |
|---|
| 2026.06.24 | ₩159,007 | ₩160,508 | ₩158,149 | ₩159,034 | +0.02% | 22.3만 |
|---|
| 2026.06.23 | ₩159,570 | ₩160,467 | ₩158,739 | ₩159,114 | -0.29% | 44.6만 |
|---|
| 2026.06.22 | ₩163,295 | ₩164,219 | ₩162,075 | ₩162,879 | -0.25% | 17.6만 |
|---|
| 2026.06.18 | ₩162,786 | ₩163,576 | ₩162,330 | ₩163,054 | +0.16% | 17.5만 |
|---|
| 2026.06.17 | ₩162,719 | ₩163,214 | ₩159,704 | ₩160,079 | -1.62% | 31.4만 |
|---|
| 2026.06.16 | ₩164,340 | ₩165,171 | ₩161,405 | ₩161,526 | -1.71% | 16.1만 |
|---|
| 2026.06.15 | ₩163,670 | ₩164,514 | ₩163,134 | ₩164,447 | +0.47% | 26.6만 |
|---|
| 2026.06.12 | ₩158,632 | ₩160,655 | ₩157,868 | ₩160,333 | +1.07% | 32.5만 |
|---|
| 2026.06.11 | ₩154,571 | ₩158,993 | ₩154,424 | ₩158,471 | +2.52% | 22.5만 |
|---|
| 2026.06.10 | ₩154,759 | ₩157,131 | ₩153,405 | ₩153,553 | -0.78% | 27.8만 |
|---|
| 2026.06.09 | ₩159,154 | ₩159,824 | ₩151,905 | ₩156,354 | -1.76% | 46.7만 |
|---|
| 2026.06.08 | ₩158,457 | ₩159,476 | ₩157,211 | ₩157,680 | -0.49% | 25.3만 |
|---|
| 2026.06.05 | ₩160,869 | ₩160,869 | ₩155,697 | ₩155,737 | -3.19% | 48.7만 |
|---|
| 2026.06.04 | ₩161,861 | ₩163,107 | ₩161,419 | ₩162,678 | +0.51% | 14.1만 |
|---|
| 2026.06.03 | ₩163,576 | ₩163,576 | ₩161,982 | ₩163,040 | -0.33% | 21.1만 |
|---|
| 2026.06.02 | ₩162,035 | ₩163,268 | ₩161,379 | ₩163,201 | +0.72% | 16만 |
|---|
| 2026.06.01 | ₩159,382 | ₩162,598 | ₩159,382 | ₩162,129 | +1.72% | 16.8만 |
|---|
| 2026.05.29 | ₩159,302 | ₩159,985 | ₩158,993 | ₩159,851 | +0.34% | 25.1만 |
|---|
| 2026.05.28 | ₩157,345 | ₩159,288 | ₩156,689 | ₩158,578 | +0.78% | 12.5만 |
|---|
| 2026.05.27 | ₩159,087 | ₩159,087 | ₩156,849 | ₩157,211 | -1.18% | 20.5만 |
|---|
| 2026.05.26 | ₩157,787 | ₩158,926 | ₩157,359 | ₩158,618 | +0.53% | 13만 |
|---|
| 2026.05.22 | ₩155,268 | ₩156,890 | ₩155,268 | ₩156,273 | +0.65% | 22.8만 |
|---|
| 2026.05.21 | ₩153,164 | ₩154,839 | ₩152,628 | ₩154,759 | +1.04% | 22.1만 |
|---|
| 2026.05.20 | ₩151,436 | ₩153,807 | ₩151,235 | ₩153,714 | +1.50% | 10.6만 |
|---|
| 2026.05.19 | ₩150,042 | ₩151,824 | ₩150,042 | ₩150,953 | +0.61% | 11.3만 |
|---|
| 2026.05.18 | ₩151,315 | ₩151,596 | ₩149,988 | ₩151,302 | -0.01% | 10.6만 |
|---|
| 2026.05.15 | ₩150,940 | ₩151,878 | ₩150,377 | ₩150,967 | +0.02% | 11.7만 |
|---|
| 2026.05.14 | ₩151,851 | ₩152,990 | ₩151,650 | ₩152,441 | +0.39% | 17.3만 |
|---|
| 2026.05.13 | ₩151,730 | ₩151,998 | ₩150,605 | ₩151,690 | -0.03% | 17.1만 |
|---|
| 2026.05.12 | ₩151,931 | ₩151,972 | ₩149,828 | ₩151,422 | -0.34% | 37.1만 |
|---|
| 2026.05.11 | ₩152,816 | ₩153,338 | ₩152,360 | ₩152,977 | +0.11% | 14.2만 |
|---|
| 2026.05.08 | ₩151,355 | ₩152,829 | ₩151,020 | ₩152,829 | +0.97% | 16.1만 |
|---|
| 2026.05.07 | ₩151,436 | ₩151,851 | ₩150,163 | ₩150,672 | -0.50% | 6만 |
|---|
| 2026.05.06 | ₩150,310 | ₩150,980 | ₩149,720 | ₩150,886 | +0.38% | 10.2만 |
|---|
| 2026.05.05 | ₩148,608 | ₩149,345 | ₩148,045 | ₩149,037 | +0.29% | 19.7만 |
|---|
| 2026.05.04 | ₩147,938 | ₩148,581 | ₩147,014 | ₩147,603 | -0.23% | 9.8만 |
|---|
| 2026.05.01 | ₩146,973 | ₩148,112 | ₩146,973 | ₩147,898 | +0.63% | 10.8만 |
|---|
| 2026.04.30 | ₩145,325 | ₩146,880 | ₩144,669 | ₩146,705 | +0.95% | 12.3만 |
|---|
| 2026.04.29 | ₩144,521 | ₩144,709 | ₩143,865 | ₩144,709 | +0.13% | 18.1만 |
|---|
| 2026.04.28 | ₩144,039 | ₩144,494 | ₩143,208 | ₩143,530 | -0.35% | 15.6만 |
|---|
| 2026.04.27 | ₩145,566 | ₩145,861 | ₩144,937 | ₩145,097 | -0.32% | 9만 |
|---|
| 2026.04.24 | ₩145,674 | ₩145,901 | ₩144,856 | ₩145,848 | +0.12% | 16.1만 |
|---|
| 2026.04.23 | ₩144,159 | ₩145,138 | ₩143,047 | ₩144,441 | +0.20% | 18.4만 |
|---|
| 2026.04.22 | ₩144,642 | ₩144,682 | ₩144,079 | ₩144,615 | -0.02% | 11.1만 |
|---|
| 2026.04.21 | ₩144,012 | ₩144,535 | ₩142,632 | ₩143,101 | -0.63% | 6.9만 |
|---|
| 2026.04.20 | ₩142,793 | ₩143,543 | ₩142,605 | ₩143,489 | +0.49% | 12.6만 |
|---|
| 2026.04.17 | ₩142,511 | ₩143,382 | ₩142,216 | ₩142,927 | +0.29% | 23.7만 |
|---|
| 2026.04.16 | ₩140,595 | ₩141,627 | ₩140,447 | ₩141,144 | +0.39% | 24.9만 |
|---|
| 2026.04.15 | ₩138,786 | ₩140,193 | ₩138,531 | ₩140,072 | +0.93% | 16만 |
|---|
| 2026.04.14 | ₩138,183 | ₩138,732 | ₩137,901 | ₩138,705 | +0.38% | 12.5만 |
|---|
| 2026.04.13 | ₩135,168 | ₩137,526 | ₩134,994 | ₩137,486 | +1.72% | 12.2만 |
|---|
| 2026.04.10 | ₩136,642 | ₩136,682 | ₩135,248 | ₩135,503 | -0.83% | 25.2만 |
|---|
| 2026.04.09 | ₩136,602 | ₩136,682 | ₩135,570 | ₩136,334 | -0.20% | 30.4만 |
|---|
| 2026.04.08 | ₩137,151 | ₩137,714 | ₩136,240 | ₩136,816 | -0.24% | 16.1만 |
|---|
| 2026.04.07 | ₩133,252 | ₩133,587 | ₩131,992 | ₩133,587 | +0.25% | 24.3만 |
|---|
| 2026.04.06 | ₩133,158 | ₩134,136 | ₩133,158 | ₩133,962 | +0.60% | 13.9만 |
|---|
| 2026.04.02 | ₩130,880 | ₩133,493 | ₩130,639 | ₩133,010 | +1.63% | 15.7만 |
|---|
| 2026.04.01 | ₩132,823 | ₩133,600 | ₩132,166 | ₩132,930 | +0.08% | 20.1만 |
|---|
| 2026.03.31 | ₩130,196 | ₩132,314 | ₩129,433 | ₩132,032 | +1.41% | 30.5만 |
|---|
| 2026.03.30 | ₩129,942 | ₩130,384 | ₩128,160 | ₩128,722 | -0.94% | 17.3만 |
|---|
| 2026.03.27 | ₩131,027 | ₩131,027 | ₩128,776 | ₩129,044 | -1.51% | 20.2만 |
|---|
| 2026.03.26 | ₩132,528 | ₩133,721 | ₩131,617 | ₩131,711 | -0.62% | 21.1만 |
|---|
| 2026.03.25 | ₩133,868 | ₩134,283 | ₩132,528 | ₩133,332 | -0.40% | 41.8만 |
|---|
| 2026.03.24 | ₩132,796 | ₩133,238 | ₩131,845 | ₩132,407 | -0.29% | 63만 |
|---|
| 2026.03.23 | ₩134,484 | ₩135,396 | ₩133,439 | ₩133,868 | -0.46% | 44.2만 |
|---|
| 2026.03.20 | ₩134,190 | ₩134,404 | ₩131,764 | ₩132,528 | -1.24% | 42.3만 |
|---|
| 2026.03.19 | ₩133,252 | ₩135,181 | ₩133,225 | ₩134,511 | +0.95% | 25.3만 |
|---|
| 2026.03.18 | ₩135,891 | ₩136,133 | ₩134,458 | ₩134,471 | -1.05% | 14.9만 |
|---|
| 2026.03.17 | ₩136,119 | ₩137,258 | ₩136,079 | ₩136,548 | +0.32% | 11.6만 |
|---|
| 2026.03.16 | ₩135,422 | ₩136,039 | ₩135,235 | ₩135,436 | +0.01% | 26.5만 |
|---|
| 2026.03.13 | ₩134,578 | ₩135,422 | ₩133,654 | ₩133,922 | -0.49% | 27.8만 |
|---|
| 2026.03.12 | ₩135,503 | ₩136,052 | ₩133,761 | ₩133,868 | -1.21% | 72.3만 |
|---|
| 2026.03.11 | ₩137,178 | ₩137,660 | ₩136,092 | ₩136,736 | -0.32% | 19만 |
|---|
| 2026.03.10 | ₩138,009 | ₩138,692 | ₩136,816 | ₩137,124 | -0.64% | 30만 |
|---|
| 2026.03.09 | ₩135,195 | ₩138,290 | ₩134,511 | ₩137,915 | +2.01% | 48.4만 |
|---|
| 2026.03.06 | ₩136,494 | ₩137,526 | ₩135,985 | ₩136,709 | +0.16% | 54.1만 |
|---|
| 2026.03.05 | ₩138,437 | ₩139,630 | ₩137,339 | ₩138,464 | +0.02% | 35만 |
|---|
| 2026.03.04 | ₩138,143 | ₩139,576 | ₩137,580 | ₩139,067 | +0.67% | 17.7만 |
|---|
| 2026.03.03 | ₩136,119 | ₩137,861 | ₩135,168 | ₩137,231 | +0.82% | 46.4만 |
|---|
| 2026.03.02 | ₩137,365 | ₩139,416 | ₩137,365 | ₩138,987 | +1.18% | 19.9만 |
|---|
| 2026.02.27 | ₩137,714 | ₩139,429 | ₩137,714 | ₩139,335 | +1.18% | 23만 |
|---|
| 2026.02.26 | ₩139,563 | ₩139,684 | ₩138,049 | ₩139,295 | -0.19% | 23.2만 |
|---|
| 2026.02.25 | ₩138,344 | ₩139,483 | ₩138,344 | ₩139,402 | +0.77% | 59.6만 |
|---|
| 2026.02.24 | ₩136,561 | ₩138,009 | ₩136,320 | ₩137,794 | +0.90% | 26.3만 |
|---|
| 2026.02.23 | ₩137,499 | ₩137,834 | ₩135,811 | ₩136,334 | -0.85% | 35.5만 |
|---|
| 2026.02.20 | ₩137,004 | ₩138,947 | ₩137,004 | ₩138,344 | +0.98% | 31.6만 |
|---|
| 2026.02.19 | ₩137,741 | ₩137,754 | ₩136,856 | ₩137,674 | -0.05% | 52.7만 |
|---|
| 2026.02.18 | ₩137,312 | ₩138,987 | ₩136,977 | ₩138,250 | +0.68% | 14.8만 |
|---|
| 2026.02.17 | ₩137,151 | ₩137,834 | ₩135,798 | ₩137,124 | -0.02% | 22만 |
|---|
| 2026.02.13 | ₩135,918 | ₩138,437 | ₩135,838 | ₩137,593 | +1.23% | 15.5만 |
|---|
| 2026.02.12 | ₩138,705 | ₩139,483 | ₩135,784 | ₩136,039 | -1.92% | 50.2만 |
|---|
| 2026.02.11 | ₩138,893 | ₩138,893 | ₩137,071 | ₩138,397 | -0.36% | 10.2만 |
|---|
| 2026.02.10 | ₩138,344 | ₩138,880 | ₩137,808 | ₩137,901 | -0.32% | 8.7만 |
|---|
| 2026.02.09 | ₩137,004 | ₩138,317 | ₩136,441 | ₩138,076 | +0.78% | 6.8만 |
|---|
| 2026.02.06 | ₩135,664 | ₩137,754 | ₩135,650 | ₩137,419 | +1.29% | 31.6만 |
|---|
| 2026.02.05 | ₩135,731 | ₩136,414 | ₩134,243 | ₩134,645 | -0.80% | 43.4만 |
|---|
| 2026.02.04 | ₩137,071 | ₩137,660 | ₩135,556 | ₩136,642 | -0.31% | 43.8만 |
|---|
| 2026.02.03 | ₩139,858 | ₩139,858 | ₩136,186 | ₩137,486 | -1.70% | 59.5만 |
|---|
| 2026.02.02 | ₩138,906 | ₩140,648 | ₩138,786 | ₩140,086 | +0.85% | 24.6만 |
|---|
| 2026.01.30 | ₩140,595 | ₩140,903 | ₩138,504 | ₩139,188 | -1.00% | 29.4만 |
|---|
| 2026.01.29 | ₩142,484 | ₩142,484 | ₩139,737 | ₩141,238 | -0.87% | 32.3만 |
|---|
| 2026.01.28 | ₩142,793 | ₩143,463 | ₩142,270 | ₩142,324 | -0.33% | 39.8만 |
|---|
| 2026.01.27 | ₩141,989 | ₩142,123 | ₩141,439 | ₩141,962 | -0.02% | 13만 |
|---|
| 2026.01.26 | ₩140,769 | ₩141,613 | ₩140,474 | ₩141,372 | +0.43% | 22.5만 |
|---|
| 2026.01.23 | ₩140,716 | ₩141,051 | ₩140,206 | ₩140,595 | -0.09% | 24만 |
|---|
| 2026.01.22 | ₩141,091 | ₩141,332 | ₩140,367 | ₩140,890 | -0.14% | 20.3만 |
|---|
| 2026.01.21 | ₩138,384 | ₩140,662 | ₩138,344 | ₩140,032 | +1.19% | 101.7만 |
|---|
| 2026.01.20 | ₩137,808 | ₩138,987 | ₩137,540 | ₩137,781 | -0.02% | 36.2만 |
|---|
| 2026.01.16 | ₩140,461 | ₩140,582 | ₩139,215 | ₩139,737 | -0.52% | 26.3만 |
|---|
| 2026.01.15 | ₩141,091 | ₩141,144 | ₩139,898 | ₩140,005 | -0.77% | 20.3만 |
|---|
| 2026.01.14 | ₩139,751 | ₩140,059 | ₩138,679 | ₩139,791 | +0.03% | 19만 |
|---|
| 2026.01.13 | ₩140,769 | ₩140,943 | ₩139,978 | ₩140,354 | -0.30% | 11.5만 |
|---|
| 2026.01.12 | ₩140,086 | ₩140,903 | ₩139,952 | ₩140,809 | +0.52% | 13.6만 |
|---|
| 2026.01.09 | ₩140,367 | ₩141,185 | ₩139,697 | ₩140,957 | +0.42% | 8.5만 |
|---|
| 2026.01.08 | ₩139,885 | ₩140,059 | ₩139,442 | ₩139,831 | -0.04% | 11.7만 |
|---|
| 2026.01.07 | ₩140,876 | ₩141,171 | ₩140,273 | ₩140,488 | -0.28% | 12.1만 |
|---|
| 2026.01.06 | ₩138,853 | ₩141,252 | ₩138,853 | ₩141,037 | +1.57% | 32.9만 |
|---|
| 2026.01.05 | ₩138,183 | ₩139,121 | ₩138,143 | ₩138,531 | +0.25% | 24만 |
|---|
| 2026.01.02 | ₩138,022 | ₩138,102 | ₩136,602 | ₩137,164 | -0.62% | 22.5만 |
|---|
| 2025.12.31 | ₩138,370 | ₩138,370 | ₩137,057 | ₩137,097 | -0.92% | 20.7만 |
|---|
| 2025.12.30 | ₩138,545 | ₩138,947 | ₩138,330 | ₩138,357 | -0.14% | 4.8만 |
|---|
| 2025.12.29 | ₩138,504 | ₩139,349 | ₩138,437 | ₩138,759 | +0.18% | 9.2만 |
|---|
| 2025.12.26 | ₩139,081 | ₩139,148 | ₩138,826 | ₩139,121 | +0.03% | 7.8만 |
|---|
| 2025.12.24 | ₩138,370 | ₩139,134 | ₩138,370 | ₩139,054 | +0.49% | 3만 |
|---|
| 2025.12.23 | ₩138,504 | ₩138,719 | ₩138,089 | ₩138,638 | +0.10% | 11.4만 |
|---|
| 2025.12.22 | ₩139,362 | ₩139,523 | ₩139,040 | ₩139,161 | -0.14% | 10.3만 |
|---|
| 2025.12.19 | ₩137,540 | ₩138,960 | ₩137,540 | ₩138,384 | +0.61% | 13.3만 |
|---|
| 2025.12.18 | ₩137,861 | ₩138,344 | ₩137,111 | ₩137,339 | -0.38% | 23.2만 |
|---|
| 2025.12.17 | ₩137,875 | ₩138,156 | ₩136,052 | ₩136,079 | -1.30% | 9.2만 |
|---|
| 2025.12.16 | ₩137,700 | ₩138,169 | ₩137,004 | ₩137,754 | +0.04% | 12.9만 |
|---|
| 2025.12.15 | ₩139,161 | ₩139,161 | ₩137,754 | ₩138,062 | -0.79% | 6.7만 |
|---|
| 2025.12.12 | ₩139,844 | ₩140,193 | ₩138,116 | ₩138,344 | -1.07% | 19.9만 |
|---|
| 2025.12.11 | ₩139,375 | ₩139,952 | ₩138,893 | ₩139,938 | +0.40% | 17.1만 |
|---|
| 2025.12.10 | ₩138,705 | ₩140,327 | ₩138,370 | ₩139,952 | +0.90% | 7.1만 |
|---|
| 2025.12.09 | ₩138,571 | ₩139,014 | ₩138,504 | ₩138,638 | +0.05% | 6.3만 |
|---|
| 2025.12.08 | ₩139,965 | ₩139,965 | ₩138,451 | ₩138,759 | -0.86% | 15.4만 |
|---|
| 2025.12.05 | ₩139,228 | ₩140,354 | ₩139,228 | ₩139,469 | +0.17% | 13.7만 |
|---|
| 2025.12.04 | ₩139,322 | ₩139,322 | ₩138,317 | ₩138,813 | -0.37% | 18.7만 |
|---|
| 2025.12.03 | ₩137,580 | ₩139,322 | ₩137,580 | ₩139,255 | +1.22% | 14.2만 |
|---|
| 2025.12.02 | ₩137,044 | ₩138,049 | ₩136,709 | ₩137,727 | +0.50% | 17.2만 |
|---|
| 2025.12.01 | ₩135,972 | ₩137,124 | ₩135,851 | ₩136,387 | +0.31% | 7.5만 |
|---|
| 2025.11.28 | ₩136,052 | ₩136,896 | ₩135,918 | ₩136,883 | +0.61% | 13.6만 |
|---|
| 2025.11.26 | ₩135,275 | ₩136,025 | ₩135,195 | ₩135,637 | +0.27% | 21만 |
|---|
| 2025.11.25 | ₩133,051 | ₩135,034 | ₩132,729 | ₩134,819 | +1.33% | 70.7만 |
|---|
| 2025.11.24 | ₩132,501 | ₩133,761 | ₩132,273 | ₩133,439 | +0.71% | 29만 |
|---|
| 2025.11.21 | ₩130,143 | ₩132,930 | ₩129,808 | ₩131,885 | +1.34% | 41.9만 |
|---|
| 2025.11.20 | ₩134,243 | ₩134,672 | ₩129,754 | ₩129,861 | -3.26% | 53.3만 |
|---|
| 2025.11.19 | ₩132,702 | ₩133,828 | ₩132,019 | ₩132,729 | +0.02% | 39.7만 |
|---|
| 2025.11.18 | ₩132,434 | ₩133,573 | ₩131,791 | ₩132,689 | +0.19% | 40.6만 |
|---|
| 2025.11.17 | ₩134,444 | ₩135,154 | ₩132,742 | ₩133,345 | -0.82% | 23.5만 |
|---|
| 2025.11.14 | ₩133,667 | ₩135,945 | ₩133,667 | ₩134,846 | +0.88% | 28.6만 |
|---|
| 2025.11.13 | ₩136,360 | ₩136,937 | ₩134,927 | ₩135,101 | -0.92% | 25.7만 |
|---|
| 2025.11.12 | ₩137,607 | ₩137,700 | ₩136,963 | ₩137,285 | -0.23% | 6.9만 |
|---|
| 2025.11.11 | ₩136,736 | ₩137,365 | ₩136,548 | ₩137,205 | +0.34% | 12.1만 |
|---|
| 2025.11.10 | ₩136,896 | ₩137,164 | ₩135,878 | ₩136,937 | +0.03% | 8.9만 |
|---|
| 2025.11.07 | ₩134,645 | ₩135,449 | ₩133,265 | ₩135,449 | +0.60% | 26.4만 |
|---|
| 2025.11.06 | ₩137,352 | ₩137,352 | ₩135,128 | ₩135,463 | -1.38% | 30.1만 |
|---|
| 2025.11.05 | ₩136,066 | ₩138,102 | ₩136,066 | ₩137,553 | +1.09% | 13.1만 |
|---|
| 2025.11.04 | ₩137,580 | ₩137,687 | ₩136,280 | ₩136,521 | -0.77% | 9.9만 |
|---|
| 2025.11.03 | ₩139,402 | ₩139,563 | ₩137,741 | ₩138,786 | -0.44% | 41.3만 |
|---|
| 2025.10.31 | ₩138,893 | ₩139,349 | ₩138,223 | ₩138,960 | +0.05% | 12.5만 |
|---|
| 2025.10.30 | ₩138,290 | ₩139,643 | ₩138,236 | ₩138,236 | -0.04% | 21.8만 |
|---|
| 2025.10.29 | ₩140,541 | ₩140,555 | ₩138,625 | ₩139,362 | -0.84% | 23.3만 |
|---|
| 2025.10.28 | ₩140,930 | ₩141,198 | ₩140,582 | ₩140,635 | -0.21% | 12.3만 |
|---|
| 2025.10.27 | ₩140,689 | ₩141,118 | ₩140,474 | ₩141,010 | +0.23% | 69만 |
|---|
| 2025.10.24 | ₩139,791 | ₩140,153 | ₩139,349 | ₩139,349 | -0.32% | 15.4만 |
|---|
| 2025.10.23 | ₩137,580 | ₩138,853 | ₩137,580 | ₩138,746 | +0.85% | 13.1만 |
|---|
| 2025.10.22 | ₩138,786 | ₩139,134 | ₩137,124 | ₩137,808 | -0.70% | 17.6만 |
|---|
| 2025.10.21 | ₩138,317 | ₩139,362 | ₩138,022 | ₩139,054 | +0.53% | 17.1만 |
|---|
| 2025.10.20 | ₩137,352 | ₩138,504 | ₩137,352 | ₩138,344 | +0.72% | 11만 |
|---|
| 2025.10.17 | ₩135,369 | ₩136,870 | ₩135,369 | ₩136,494 | +0.83% | 8.4만 |
|---|
| 2025.10.16 | ₩137,432 | ₩137,432 | ₩134,913 | ₩135,717 | -1.25% | 9.1만 |
|---|
| 2025.10.15 | ₩137,164 | ₩137,459 | ₩135,355 | ₩136,481 | -0.50% | 22.8만 |
|---|
| 2025.10.14 | ₩134,337 | ₩136,990 | ₩134,230 | ₩135,972 | +1.22% | 9.5만 |
|---|
| 2025.10.13 | ₩135,275 | ₩136,213 | ₩134,900 | ₩135,811 | +0.40% | 17.1만 |
|---|
| 2025.10.10 | ₩138,263 | ₩138,545 | ₩133,613 | ₩133,694 | -3.30% | 21.3만 |
|---|