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 | ₩162,667 | ₩162,974 | ₩162,079 | ₩162,907 | +0.15% | 8.1만 |
| 2026.10.08 | ₩161,745 | ₩162,439 | ₩160,582 | ₩161,718 | -0.02% | 32.4만 |
| 2026.10.07 | ₩163,121 | ₩163,121 | ₩162,333 | ₩162,867 | -0.16% | 18.2만 |
| 2026.10.06 | ₩163,923 | ₩164,951 | ₩163,923 | ₩164,337 | +0.25% | 15.7만 |
| 2026.10.05 | ₩162,439 | ₩163,415 | ₩162,105 | ₩163,401 | +0.59% | 11.9만 |
| 2026.10.02 | ₩163,001 | ₩163,174 | ₩161,905 | ₩162,199 | -0.49% | 21.6만 |
| 2026.10.01 | ₩160,930 | ₩161,811 | ₩160,088 | ₩161,223 | +0.18% | 26만 |
| 2026.09.30 | ₩161,424 | ₩161,531 | ₩160,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,489 |
| -0.58% |
| 36.6만 |
| 2026.09.29 | ₩160,823 | ₩160,996 | ₩159,901 | ₩160,756 | -0.04% | 17.1만 |
|---|
| 2026.09.28 | ₩160,970 | ₩160,970 | ₩159,192 | ₩160,288 | -0.42% | 14.3만 |
|---|
| 2026.09.25 | ₩161,624 | ₩162,119 | ₩160,996 | ₩161,704 | +0.05% | 10.1만 |
|---|
| 2026.09.24 | ₩161,130 | ₩161,571 | ₩160,275 | ₩161,090 | -0.02% | 15만 |
|---|
| 2026.09.23 | ₩162,479 | ₩162,479 | ₩161,077 | ₩161,544 | -0.58% | 11.7만 |
|---|
| 2026.09.22 | ₩161,504 | ₩162,854 | ₩161,451 | ₩162,626 | +0.69% | 10.1만 |
|---|
| 2026.09.21 | ₩158,939 | ₩161,745 | ₩158,631 | ₩161,264 | +1.46% | 40.1만 |
|---|
| 2026.09.18 | ₩157,362 | ₩157,455 | ₩156,400 | ₩157,429 | +0.04% | 18.3만 |
|---|
| 2026.09.17 | ₩157,576 | ₩157,576 | ₩156,574 | ₩157,081 | -0.31% | 11.2만 |
|---|
| 2026.09.16 | ₩156,106 | ₩157,242 | ₩154,943 | ₩155,825 | -0.18% | 14.2만 |
|---|
| 2026.09.15 | ₩157,282 | ₩157,282 | ₩155,905 | ₩156,012 | -0.81% | 13.7만 |
|---|
| 2026.09.14 | ₩156,747 | ₩158,311 | ₩156,453 | ₩157,683 | +0.60% | 20.4만 |
|---|
| 2026.09.11 | ₩158,204 | ₩158,498 | ₩157,683 | ₩157,990 | -0.14% | 9.6만 |
|---|
| 2026.09.10 | ₩157,429 | ₩158,324 | ₩156,961 | ₩157,095 | -0.21% | 26.1만 |
|---|
| 2026.09.09 | ₩159,446 | ₩159,780 | ₩158,618 | ₩158,738 | -0.44% | 10.6만 |
|---|
| 2026.09.08 | ₩161,117 | ₩161,117 | ₩159,861 | ₩160,048 | -0.66% | 8.1만 |
|---|
| 2026.09.04 | ₩161,183 | ₩161,718 | ₩160,983 | ₩161,344 | +0.10% | 10.8만 |
|---|
| 2026.09.03 | ₩160,889 | ₩161,758 | ₩160,288 | ₩161,584 | +0.43% | 9.1만 |
|---|
| 2026.09.02 | ₩159,861 | ₩160,235 | ₩159,527 | ₩160,181 | +0.20% | 14.8만 |
|---|
| 2026.09.01 | ₩161,638 | ₩161,638 | ₩159,807 | ₩160,208 | -0.88% | 17.4만 |
|---|
| 2026.08.31 | ₩162,840 | ₩163,148 | ₩162,239 | ₩162,934 | +0.06% | 14.2만 |
|---|
| 2026.08.28 | ₩164,217 | ₩164,470 | ₩163,081 | ₩163,375 | -0.51% | 15.6만 |
|---|
| 2026.08.27 | ₩164,029 | ₩164,898 | ₩163,976 | ₩164,871 | +0.51% | 12.9만 |
|---|
| 2026.08.26 | ₩162,760 | ₩163,789 | ₩162,760 | ₩163,401 | +0.39% | 15.4만 |
|---|
| 2026.08.25 | ₩163,455 | ₩163,976 | ₩162,961 | ₩163,522 | +0.04% | 14.2만 |
|---|
| 2026.08.24 | ₩163,575 | ₩163,575 | ₩162,520 | ₩163,067 | -0.31% | 27.5만 |
|---|
| 2026.08.21 | ₩164,230 | ₩164,751 | ₩163,428 | ₩164,016 | -0.13% | 10.1만 |
|---|
| 2026.08.20 | ₩163,589 | ₩164,190 | ₩163,041 | ₩163,308 | -0.17% | 9.7만 |
|---|
| 2026.08.19 | ₩164,337 | ₩165,165 | ₩163,949 | ₩164,283 | -0.03% | 15.1만 |
|---|
| 2026.08.18 | ₩164,444 | ₩165,045 | ₩163,709 | ₩163,829 | -0.37% | 19.7만 |
|---|
| 2026.08.17 | ₩166,622 | ₩166,622 | ₩165,553 | ₩165,620 | -0.60% | 9.4만 |
|---|
| 2026.08.14 | ₩166,809 | ₩167,023 | ₩165,980 | ₩166,528 | -0.17% | 9.9만 |
|---|
| 2026.08.13 | ₩164,778 | ₩166,916 | ₩164,778 | ₩166,608 | +1.11% | 19.5만 |
|---|
| 2026.08.12 | ₩164,457 | ₩164,845 | ₩163,882 | ₩164,537 | +0.05% | 19.2만 |
|---|
| 2026.08.11 | ₩163,214 | ₩163,909 | ₩162,920 | ₩163,495 | +0.17% | 7.7만 |
|---|
| 2026.08.10 | ₩163,295 | ₩163,655 | ₩162,827 | ₩163,214 | -0.05% | 12.2만 |
|---|
| 2026.08.07 | ₩161,958 | ₩163,081 | ₩161,718 | ₩162,961 | +0.62% | 7.8만 |
|---|
| 2026.08.06 | ₩160,489 | ₩161,330 | ₩160,074 | ₩160,382 | -0.07% | 13.3만 |
|---|
| 2026.08.05 | ₩163,762 | ₩164,016 | ₩161,731 | ₩161,785 | -1.21% | 24.5만 |
|---|
| 2026.08.04 | ₩160,088 | ₩163,228 | ₩160,088 | ₩163,001 | +1.82% | 29.3만 |
|---|
| 2026.08.03 | ₩157,041 | ₩158,591 | ₩156,974 | ₩158,444 | +0.89% | 24.5만 |
|---|
| 2026.07.31 | ₩157,749 | ₩157,749 | ₩155,424 | ₩156,427 | -0.84% | 14.8만 |
|---|
| 2026.07.30 | ₩155,157 | ₩156,119 | ₩154,369 | ₩155,972 | +0.53% | 12만 |
|---|
| 2026.07.29 | ₩155,718 | ₩157,536 | ₩154,168 | ₩154,342 | -0.88% | 13.5만 |
|---|
| 2026.07.28 | ₩155,264 | ₩156,266 | ₩154,543 | ₩155,585 | +0.21% | 13.6만 |
|---|
| 2026.07.27 | ₩155,932 | ₩156,266 | ₩154,583 | ₩155,398 | -0.34% | 27.4만 |
|---|
| 2026.07.24 | ₩155,184 | ₩155,424 | ₩154,008 | ₩154,209 | -0.63% | 17.1만 |
|---|
| 2026.07.23 | ₩155,812 | ₩156,320 | ₩154,556 | ₩155,224 | -0.38% | 14.5만 |
|---|
| 2026.07.22 | ₩157,001 | ₩157,803 | ₩156,707 | ₩156,734 | -0.17% | 23.4만 |
|---|
| 2026.07.21 | ₩157,202 | ₩157,910 | ₩156,908 | ₩157,763 | +0.36% | 39.8만 |
|---|
| 2026.07.20 | ₩157,001 | ₩157,442 | ₩155,905 | ₩155,932 | -0.68% | 15만 |
|---|
| 2026.07.17 | ₩155,839 | ₩156,961 | ₩155,718 | ₩156,066 | +0.15% | 31.3만 |
|---|
| 2026.07.16 | ₩157,936 | ₩158,645 | ₩157,589 | ₩158,230 | +0.19% | 10.1만 |
|---|
| 2026.07.15 | ₩160,342 | ₩160,342 | ₩157,803 | ₩158,645 | -1.06% | 11.7만 |
|---|
| 2026.07.14 | ₩160,088 | ₩160,342 | ₩159,166 | ₩159,299 | -0.49% | 10.6만 |
|---|
| 2026.07.13 | ₩160,555 | ₩160,555 | ₩158,832 | ₩159,206 | -0.84% | 10.7만 |
|---|
| 2026.07.10 | ₩160,876 | ₩161,397 | ₩159,981 | ₩161,157 | +0.17% | 16.4만 |
|---|
| 2026.07.09 | ₩160,448 | ₩161,544 | ₩160,248 | ₩161,103 | +0.41% | 15.9만 |
|---|
| 2026.07.08 | ₩158,538 | ₩159,233 | ₩157,496 | ₩159,072 | +0.34% | 25.5만 |
|---|
| 2026.07.07 | ₩161,050 | ₩161,264 | ₩159,019 | ₩159,527 | -0.95% | 31.5만 |
|---|
| 2026.07.06 | ₩161,437 | ₩162,132 | ₩161,370 | ₩161,531 | +0.06% | 15.4만 |
|---|
| 2026.07.02 | ₩162,426 | ₩163,308 | ₩159,380 | ₩160,542 | -1.16% | 26.7만 |
|---|
| 2026.07.01 | ₩162,546 | ₩163,295 | ₩161,664 | ₩161,811 | -0.45% | 18.7만 |
|---|
| 2026.06.30 | ₩161,651 | ₩163,361 | ₩161,651 | ₩163,027 | +0.85% | 17.6만 |
|---|
| 2026.06.29 | ₩160,355 | ₩161,731 | ₩159,046 | ₩161,611 | +0.78% | 15.8만 |
|---|
| 2026.06.26 | ₩158,083 | ₩159,847 | ₩158,083 | ₩158,578 | +0.31% | 16.4만 |
|---|
| 2026.06.25 | ₩161,330 | ₩161,330 | ₩158,685 | ₩159,660 | -1.04% | 38.7만 |
|---|
| 2026.06.24 | ₩158,551 | ₩160,048 | ₩157,696 | ₩158,578 | +0.02% | 22.3만 |
|---|
| 2026.06.23 | ₩159,112 | ₩160,008 | ₩158,284 | ₩158,658 | -0.29% | 44.6만 |
|---|
| 2026.06.22 | ₩162,827 | ₩163,749 | ₩161,611 | ₩162,413 | -0.25% | 17.6만 |
|---|
| 2026.06.18 | ₩162,319 | ₩163,107 | ₩161,865 | ₩162,586 | +0.16% | 17.5만 |
|---|
| 2026.06.17 | ₩162,252 | ₩162,747 | ₩159,246 | ₩159,620 | -1.62% | 31.4만 |
|---|
| 2026.06.16 | ₩163,869 | ₩164,698 | ₩160,943 | ₩161,063 | -1.71% | 16.1만 |
|---|
| 2026.06.15 | ₩163,201 | ₩164,043 | ₩162,667 | ₩163,976 | +0.47% | 26.6만 |
|---|
| 2026.06.12 | ₩158,177 | ₩160,195 | ₩157,415 | ₩159,874 | +1.07% | 32.5만 |
|---|
| 2026.06.11 | ₩154,128 | ₩158,538 | ₩153,981 | ₩158,017 | +2.52% | 22.5만 |
|---|
| 2026.06.10 | ₩154,315 | ₩156,680 | ₩152,966 | ₩153,113 | -0.78% | 27.8만 |
|---|
| 2026.06.09 | ₩158,698 | ₩159,366 | ₩151,469 | ₩155,905 | -1.76% | 46.7만 |
|---|
| 2026.06.08 | ₩158,003 | ₩159,019 | ₩156,761 | ₩157,228 | -0.49% | 25.3만 |
|---|
| 2026.06.05 | ₩160,408 | ₩160,408 | ₩155,251 | ₩155,291 | -3.19% | 48.7만 |
|---|
| 2026.06.04 | ₩161,397 | ₩162,640 | ₩160,956 | ₩162,212 | +0.51% | 14.1만 |
|---|
| 2026.06.03 | ₩163,107 | ₩163,107 | ₩161,517 | ₩162,573 | -0.33% | 21.1만 |
|---|
| 2026.06.02 | ₩161,571 | ₩162,800 | ₩160,916 | ₩162,733 | +0.72% | 16만 |
|---|
| 2026.06.01 | ₩158,925 | ₩162,132 | ₩158,925 | ₩161,664 | +1.72% | 16.8만 |
|---|
| 2026.05.29 | ₩158,845 | ₩159,527 | ₩158,538 | ₩159,393 | +0.34% | 25.1만 |
|---|
| 2026.05.28 | ₩156,894 | ₩158,832 | ₩156,240 | ₩158,124 | +0.78% | 12.5만 |
|---|
| 2026.05.27 | ₩158,631 | ₩158,631 | ₩156,400 | ₩156,761 | -1.18% | 20.5만 |
|---|
| 2026.05.26 | ₩157,335 | ₩158,471 | ₩156,908 | ₩158,164 | +0.53% | 13만 |
|---|
| 2026.05.22 | ₩154,823 | ₩156,440 | ₩154,823 | ₩155,825 | +0.65% | 22.8만 |
|---|
| 2026.05.21 | ₩152,725 | ₩154,396 | ₩152,191 | ₩154,315 | +1.04% | 22.1만 |
|---|
| 2026.05.20 | ₩151,002 | ₩153,367 | ₩150,801 | ₩153,273 | +1.50% | 10.6만 |
|---|
| 2026.05.19 | ₩149,612 | ₩151,389 | ₩149,612 | ₩150,521 | +0.61% | 11.3만 |
|---|
| 2026.05.18 | ₩150,881 | ₩151,162 | ₩149,559 | ₩150,868 | -0.01% | 10.6만 |
|---|
| 2026.05.15 | ₩150,507 | ₩151,443 | ₩149,946 | ₩150,534 | +0.02% | 11.7만 |
|---|
| 2026.05.14 | ₩151,416 | ₩152,552 | ₩151,215 | ₩152,004 | +0.39% | 17.3만 |
|---|
| 2026.05.13 | ₩151,296 | ₩151,563 | ₩150,173 | ₩151,256 | -0.03% | 17.1만 |
|---|
| 2026.05.12 | ₩151,496 | ₩151,536 | ₩149,398 | ₩150,988 | -0.34% | 37.1만 |
|---|
| 2026.05.11 | ₩152,378 | ₩152,899 | ₩151,924 | ₩152,538 | +0.11% | 14.2만 |
|---|
| 2026.05.08 | ₩150,922 | ₩152,391 | ₩150,587 | ₩152,391 | +0.97% | 16.1만 |
|---|
| 2026.05.07 | ₩151,002 | ₩151,416 | ₩149,732 | ₩150,240 | -0.50% | 6만 |
|---|
| 2026.05.06 | ₩149,879 | ₩150,547 | ₩149,291 | ₩150,454 | +0.38% | 10.2만 |
|---|
| 2026.05.05 | ₩148,182 | ₩148,917 | ₩147,621 | ₩148,610 | +0.29% | 19.7만 |
|---|
| 2026.05.04 | ₩147,514 | ₩148,156 | ₩146,592 | ₩147,180 | -0.23% | 9.8만 |
|---|
| 2026.05.01 | ₩146,552 | ₩147,688 | ₩146,552 | ₩147,474 | +0.63% | 10.8만 |
|---|
| 2026.04.30 | ₩144,909 | ₩146,459 | ₩144,254 | ₩146,285 | +0.95% | 12.3만 |
|---|
| 2026.04.29 | ₩144,107 | ₩144,294 | ₩143,452 | ₩144,294 | +0.13% | 18.1만 |
|---|
| 2026.04.28 | ₩143,626 | ₩144,080 | ₩142,798 | ₩143,118 | -0.35% | 15.6만 |
|---|
| 2026.04.27 | ₩145,149 | ₩145,443 | ₩144,521 | ₩144,682 | -0.32% | 9만 |
|---|
| 2026.04.24 | ₩145,256 | ₩145,483 | ₩144,441 | ₩145,430 | +0.12% | 16.1만 |
|---|
| 2026.04.23 | ₩143,746 | ₩144,722 | ₩142,637 | ₩144,027 | +0.20% | 18.4만 |
|---|
| 2026.04.22 | ₩144,227 | ₩144,267 | ₩143,666 | ₩144,201 | -0.02% | 11.1만 |
|---|
| 2026.04.21 | ₩143,599 | ₩144,120 | ₩142,223 | ₩142,691 | -0.63% | 6.9만 |
|---|
| 2026.04.20 | ₩142,383 | ₩143,132 | ₩142,196 | ₩143,078 | +0.49% | 12.6만 |
|---|
| 2026.04.17 | ₩142,103 | ₩142,971 | ₩141,809 | ₩142,517 | +0.29% | 23.7만 |
|---|
| 2026.04.16 | ₩140,192 | ₩141,221 | ₩140,045 | ₩140,740 | +0.39% | 24.9만 |
|---|
| 2026.04.15 | ₩138,388 | ₩139,791 | ₩138,134 | ₩139,671 | +0.93% | 16만 |
|---|
| 2026.04.14 | ₩137,787 | ₩138,335 | ₩137,506 | ₩138,308 | +0.38% | 12.5만 |
|---|
| 2026.04.13 | ₩134,780 | ₩137,132 | ₩134,607 | ₩137,092 | +1.72% | 12.2만 |
|---|
| 2026.04.10 | ₩136,250 | ₩136,290 | ₩134,861 | ₩135,115 | -0.83% | 25.2만 |
|---|
| 2026.04.09 | ₩136,210 | ₩136,290 | ₩135,181 | ₩135,943 | -0.20% | 30.4만 |
|---|
| 2026.04.08 | ₩136,758 | ₩137,319 | ₩135,849 | ₩136,424 | -0.24% | 16.1만 |
|---|
| 2026.04.07 | ₩132,870 | ₩133,204 | ₩131,614 | ₩133,204 | +0.25% | 24.3만 |
|---|
| 2026.04.06 | ₩132,776 | ₩133,752 | ₩132,776 | ₩133,578 | +0.60% | 13.9만 |
|---|
| 2026.04.02 | ₩130,505 | ₩133,110 | ₩130,264 | ₩132,629 | +1.63% | 15.7만 |
|---|
| 2026.04.01 | ₩132,442 | ₩133,217 | ₩131,787 | ₩132,549 | +0.08% | 20.1만 |
|---|
| 2026.03.31 | ₩129,823 | ₩131,934 | ₩129,062 | ₩131,654 | +1.41% | 30.5만 |
|---|
| 2026.03.30 | ₩129,569 | ₩130,010 | ₩127,792 | ₩128,353 | -0.94% | 17.3만 |
|---|
| 2026.03.27 | ₩130,652 | ₩130,652 | ₩128,407 | ₩128,674 | -1.51% | 20.2만 |
|---|
| 2026.03.26 | ₩132,148 | ₩133,337 | ₩131,240 | ₩131,333 | -0.62% | 21.1만 |
|---|
| 2026.03.25 | ₩133,484 | ₩133,899 | ₩132,148 | ₩132,950 | -0.40% | 41.8만 |
|---|
| 2026.03.24 | ₩132,415 | ₩132,856 | ₩131,467 | ₩132,028 | -0.29% | 63만 |
|---|
| 2026.03.23 | ₩134,099 | ₩135,008 | ₩133,057 | ₩133,484 | -0.46% | 44.2만 |
|---|
| 2026.03.20 | ₩133,805 | ₩134,019 | ₩131,387 | ₩132,148 | -1.24% | 42.3만 |
|---|
| 2026.03.19 | ₩132,870 | ₩134,794 | ₩132,843 | ₩134,126 | +0.95% | 25.3만 |
|---|
| 2026.03.18 | ₩135,502 | ₩135,743 | ₩134,072 | ₩134,086 | -1.05% | 14.9만 |
|---|
| 2026.03.17 | ₩135,729 | ₩136,865 | ₩135,689 | ₩136,157 | +0.32% | 11.6만 |
|---|
| 2026.03.16 | ₩135,034 | ₩135,649 | ₩134,847 | ₩135,048 | +0.01% | 26.5만 |
|---|
| 2026.03.13 | ₩134,193 | ₩135,034 | ₩133,271 | ₩133,538 | -0.49% | 27.8만 |
|---|
| 2026.03.12 | ₩135,115 | ₩135,662 | ₩133,377 | ₩133,484 | -1.21% | 72.3만 |
|---|
| 2026.03.11 | ₩136,785 | ₩137,266 | ₩135,702 | ₩136,344 | -0.32% | 19만 |
|---|
| 2026.03.10 | ₩137,613 | ₩138,295 | ₩136,424 | ₩136,731 | -0.64% | 30만 |
|---|
| 2026.03.09 | ₩134,807 | ₩137,894 | ₩134,126 | ₩137,520 | +2.01% | 48.4만 |
|---|
| 2026.03.06 | ₩136,103 | ₩137,132 | ₩135,596 | ₩136,317 | +0.16% | 54.1만 |
|---|
| 2026.03.05 | ₩138,041 | ₩139,230 | ₩136,945 | ₩138,067 | +0.02% | 35만 |
|---|
| 2026.03.04 | ₩137,747 | ₩139,177 | ₩137,186 | ₩138,669 | +0.67% | 17.7만 |
|---|
| 2026.03.03 | ₩135,729 | ₩137,466 | ₩134,780 | ₩136,838 | +0.82% | 46.4만 |
|---|
| 2026.03.02 | ₩136,972 | ₩139,016 | ₩136,972 | ₩138,589 | +1.18% | 19.9만 |
|---|
| 2026.02.27 | ₩137,319 | ₩139,030 | ₩137,319 | ₩138,936 | +1.18% | 23만 |
|---|
| 2026.02.26 | ₩139,163 | ₩139,283 | ₩137,653 | ₩138,896 | -0.19% | 23.2만 |
|---|
| 2026.02.25 | ₩137,947 | ₩139,083 | ₩137,947 | ₩139,003 | +0.77% | 59.6만 |
|---|
| 2026.02.24 | ₩136,170 | ₩137,613 | ₩135,930 | ₩137,399 | +0.90% | 26.3만 |
|---|
| 2026.02.23 | ₩137,105 | ₩137,439 | ₩135,422 | ₩135,943 | -0.85% | 35.5만 |
|---|
| 2026.02.20 | ₩136,611 | ₩138,549 | ₩136,611 | ₩137,947 | +0.98% | 31.6만 |
|---|
| 2026.02.19 | ₩137,346 | ₩137,359 | ₩136,464 | ₩137,279 | -0.05% | 52.7만 |
|---|
| 2026.02.18 | ₩136,918 | ₩138,589 | ₩136,584 | ₩137,854 | +0.68% | 14.8만 |
|---|
| 2026.02.17 | ₩136,758 | ₩137,439 | ₩135,408 | ₩136,731 | -0.02% | 22만 |
|---|
| 2026.02.13 | ₩135,529 | ₩138,041 | ₩135,449 | ₩137,199 | +1.23% | 15.5만 |
|---|
| 2026.02.12 | ₩138,308 | ₩139,083 | ₩135,395 | ₩135,649 | -1.92% | 50.2만 |
|---|
| 2026.02.11 | ₩138,495 | ₩138,495 | ₩136,678 | ₩138,001 | -0.36% | 10.2만 |
|---|
| 2026.02.10 | ₩137,947 | ₩138,482 | ₩137,413 | ₩137,506 | -0.32% | 8.7만 |
|---|
| 2026.02.09 | ₩136,611 | ₩137,921 | ₩136,050 | ₩137,680 | +0.78% | 6.8만 |
|---|
| 2026.02.06 | ₩135,275 | ₩137,359 | ₩135,262 | ₩137,025 | +1.29% | 31.6만 |
|---|
| 2026.02.05 | ₩135,342 | ₩136,023 | ₩133,859 | ₩134,259 | -0.80% | 43.4만 |
|---|
| 2026.02.04 | ₩136,678 | ₩137,266 | ₩135,168 | ₩136,250 | -0.31% | 43.8만 |
|---|
| 2026.02.03 | ₩139,457 | ₩139,457 | ₩135,796 | ₩137,092 | -1.70% | 59.5만 |
|---|
| 2026.02.02 | ₩138,508 | ₩140,245 | ₩138,388 | ₩139,684 | +0.85% | 24.6만 |
|---|
| 2026.01.30 | ₩140,192 | ₩140,499 | ₩138,108 | ₩138,789 | -1.00% | 29.4만 |
|---|
| 2026.01.29 | ₩142,076 | ₩142,076 | ₩139,337 | ₩140,833 | -0.87% | 32.3만 |
|---|
| 2026.01.28 | ₩142,383 | ₩143,051 | ₩141,862 | ₩141,916 | -0.33% | 39.8만 |
|---|
| 2026.01.27 | ₩141,582 | ₩141,715 | ₩141,034 | ₩141,555 | -0.02% | 13만 |
|---|
| 2026.01.26 | ₩140,366 | ₩141,208 | ₩140,072 | ₩140,967 | +0.43% | 22.5만 |
|---|
| 2026.01.23 | ₩140,312 | ₩140,646 | ₩139,805 | ₩140,192 | -0.09% | 24만 |
|---|
| 2026.01.22 | ₩140,686 | ₩140,927 | ₩139,965 | ₩140,486 | -0.14% | 20.3만 |
|---|
| 2026.01.21 | ₩137,987 | ₩140,259 | ₩137,947 | ₩139,631 | +1.19% | 101.7만 |
|---|
| 2026.01.20 | ₩137,413 | ₩138,589 | ₩137,146 | ₩137,386 | -0.02% | 36.2만 |
|---|
| 2026.01.16 | ₩140,058 | ₩140,179 | ₩138,816 | ₩139,337 | -0.52% | 26.3만 |
|---|
| 2026.01.15 | ₩140,686 | ₩140,740 | ₩139,497 | ₩139,604 | -0.77% | 20.3만 |
|---|
| 2026.01.14 | ₩139,350 | ₩139,658 | ₩138,281 | ₩139,390 | +0.03% | 19만 |
|---|
| 2026.01.13 | ₩140,366 | ₩140,539 | ₩139,577 | ₩139,951 | -0.30% | 11.5만 |
|---|
| 2026.01.12 | ₩139,684 | ₩140,499 | ₩139,551 | ₩140,406 | +0.52% | 13.6만 |
|---|
| 2026.01.09 | ₩139,965 | ₩140,780 | ₩139,297 | ₩140,553 | +0.42% | 8.5만 |
|---|
| 2026.01.08 | ₩139,484 | ₩139,658 | ₩139,043 | ₩139,430 | -0.04% | 11.7만 |
|---|
| 2026.01.07 | ₩140,473 | ₩140,767 | ₩139,871 | ₩140,085 | -0.28% | 12.1만 |
|---|
| 2026.01.06 | ₩138,455 | ₩140,847 | ₩138,455 | ₩140,633 | +1.57% | 32.9만 |
|---|
| 2026.01.05 | ₩137,787 | ₩138,722 | ₩137,747 | ₩138,134 | +0.25% | 24만 |
|---|
| 2026.01.02 | ₩137,627 | ₩137,707 | ₩136,210 | ₩136,771 | -0.62% | 22.5만 |
|---|
| 2025.12.31 | ₩137,974 | ₩137,974 | ₩136,664 | ₩136,705 | -0.92% | 20.7만 |
|---|
| 2025.12.30 | ₩138,148 | ₩138,549 | ₩137,934 | ₩137,961 | -0.14% | 4.8만 |
|---|
| 2025.12.29 | ₩138,108 | ₩138,949 | ₩138,041 | ₩138,361 | +0.18% | 9.2만 |
|---|
| 2025.12.26 | ₩138,682 | ₩138,749 | ₩138,428 | ₩138,722 | +0.03% | 7.8만 |
|---|
| 2025.12.24 | ₩137,974 | ₩138,736 | ₩137,974 | ₩138,655 | +0.49% | 3만 |
|---|
| 2025.12.23 | ₩138,108 | ₩138,321 | ₩137,693 | ₩138,241 | +0.10% | 11.4만 |
|---|
| 2025.12.22 | ₩138,963 | ₩139,123 | ₩138,642 | ₩138,762 | -0.14% | 10.3만 |
|---|
| 2025.12.19 | ₩137,146 | ₩138,562 | ₩137,146 | ₩137,987 | +0.61% | 13.3만 |
|---|
| 2025.12.18 | ₩137,466 | ₩137,947 | ₩136,718 | ₩136,945 | -0.38% | 23.2만 |
|---|
| 2025.12.17 | ₩137,480 | ₩137,760 | ₩135,662 | ₩135,689 | -1.30% | 9.2만 |
|---|
| 2025.12.16 | ₩137,306 | ₩137,774 | ₩136,611 | ₩137,359 | +0.04% | 12.9만 |
|---|
| 2025.12.15 | ₩138,762 | ₩138,762 | ₩137,359 | ₩137,667 | -0.79% | 6.7만 |
|---|
| 2025.12.12 | ₩139,444 | ₩139,791 | ₩137,720 | ₩137,947 | -1.07% | 19.9만 |
|---|
| 2025.12.11 | ₩138,976 | ₩139,551 | ₩138,495 | ₩139,537 | +0.40% | 17.1만 |
|---|
| 2025.12.10 | ₩138,308 | ₩139,925 | ₩137,974 | ₩139,551 | +0.90% | 7.1만 |
|---|
| 2025.12.09 | ₩138,174 | ₩138,615 | ₩138,108 | ₩138,241 | +0.05% | 6.3만 |
|---|
| 2025.12.08 | ₩139,564 | ₩139,564 | ₩138,054 | ₩138,361 | -0.86% | 15.4만 |
|---|
| 2025.12.05 | ₩138,829 | ₩139,951 | ₩138,829 | ₩139,070 | +0.17% | 13.7만 |
|---|
| 2025.12.04 | ₩138,923 | ₩138,923 | ₩137,921 | ₩138,415 | -0.37% | 18.7만 |
|---|
| 2025.12.03 | ₩137,186 | ₩138,923 | ₩137,186 | ₩138,856 | +1.22% | 14.2만 |
|---|
| 2025.12.02 | ₩136,651 | ₩137,653 | ₩136,317 | ₩137,333 | +0.50% | 17.2만 |
|---|
| 2025.12.01 | ₩135,582 | ₩136,731 | ₩135,462 | ₩135,996 | +0.31% | 7.5만 |
|---|
| 2025.11.28 | ₩135,662 | ₩136,504 | ₩135,529 | ₩136,491 | +0.61% | 13.6만 |
|---|
| 2025.11.26 | ₩134,887 | ₩135,636 | ₩134,807 | ₩135,248 | +0.27% | 21만 |
|---|
| 2025.11.25 | ₩132,669 | ₩134,647 | ₩132,349 | ₩134,433 | +1.33% | 70.7만 |
|---|
| 2025.11.24 | ₩132,121 | ₩133,377 | ₩131,894 | ₩133,057 | +0.71% | 29만 |
|---|
| 2025.11.21 | ₩129,770 | ₩132,549 | ₩129,436 | ₩131,507 | +1.34% | 41.9만 |
|---|
| 2025.11.20 | ₩133,859 | ₩134,286 | ₩129,382 | ₩129,489 | -3.26% | 53.3만 |
|---|
| 2025.11.19 | ₩132,322 | ₩133,444 | ₩131,640 | ₩132,349 | +0.02% | 39.7만 |
|---|
| 2025.11.18 | ₩132,055 | ₩133,190 | ₩131,413 | ₩132,309 | +0.19% | 40.6만 |
|---|
| 2025.11.17 | ₩134,059 | ₩134,767 | ₩132,362 | ₩132,963 | -0.82% | 23.5만 |
|---|
| 2025.11.14 | ₩133,284 | ₩135,555 | ₩133,284 | ₩134,460 | +0.88% | 28.6만 |
|---|
| 2025.11.13 | ₩135,970 | ₩136,544 | ₩134,540 | ₩134,714 | -0.92% | 25.7만 |
|---|
| 2025.11.12 | ₩137,212 | ₩137,306 | ₩136,571 | ₩136,892 | -0.23% | 6.9만 |
|---|
| 2025.11.11 | ₩136,344 | ₩136,972 | ₩136,157 | ₩136,811 | +0.34% | 12.1만 |
|---|
| 2025.11.10 | ₩136,504 | ₩136,771 | ₩135,489 | ₩136,544 | +0.03% | 8.9만 |
|---|
| 2025.11.07 | ₩134,259 | ₩135,061 | ₩132,883 | ₩135,061 | +0.60% | 26.4만 |
|---|
| 2025.11.06 | ₩136,958 | ₩136,958 | ₩134,740 | ₩135,074 | -1.38% | 30.1만 |
|---|
| 2025.11.05 | ₩135,676 | ₩137,707 | ₩135,676 | ₩137,159 | +1.09% | 13.1만 |
|---|
| 2025.11.04 | ₩137,186 | ₩137,292 | ₩135,890 | ₩136,130 | -0.77% | 9.9만 |
|---|
| 2025.11.03 | ₩139,003 | ₩139,163 | ₩137,346 | ₩138,388 | -0.44% | 41.3만 |
|---|
| 2025.10.31 | ₩138,495 | ₩138,949 | ₩137,827 | ₩138,562 | +0.05% | 12.5만 |
|---|
| 2025.10.30 | ₩137,894 | ₩139,243 | ₩137,840 | ₩137,840 | -0.04% | 21.8만 |
|---|
| 2025.10.29 | ₩140,139 | ₩140,152 | ₩138,228 | ₩138,963 | -0.84% | 23.3만 |
|---|
| 2025.10.28 | ₩140,526 | ₩140,793 | ₩140,179 | ₩140,232 | -0.21% | 12.3만 |
|---|
| 2025.10.27 | ₩140,286 | ₩140,713 | ₩140,072 | ₩140,606 | +0.23% | 69만 |
|---|
| 2025.10.24 | ₩139,390 | ₩139,751 | ₩138,949 | ₩138,949 | -0.32% | 15.4만 |
|---|
| 2025.10.23 | ₩137,186 | ₩138,455 | ₩137,186 | ₩138,348 | +0.85% | 13.1만 |
|---|
| 2025.10.22 | ₩138,388 | ₩138,736 | ₩136,731 | ₩137,413 | -0.70% | 17.6만 |
|---|
| 2025.10.21 | ₩137,921 | ₩138,963 | ₩137,627 | ₩138,655 | +0.53% | 17.1만 |
|---|
| 2025.10.20 | ₩136,958 | ₩138,108 | ₩136,958 | ₩137,947 | +0.72% | 11만 |
|---|
| 2025.10.17 | ₩134,981 | ₩136,477 | ₩134,981 | ₩136,103 | +0.83% | 8.4만 |
|---|
| 2025.10.16 | ₩137,039 | ₩137,039 | ₩134,527 | ₩135,328 | -1.25% | 9.1만 |
|---|
| 2025.10.15 | ₩136,771 | ₩137,065 | ₩134,968 | ₩136,090 | -0.50% | 22.8만 |
|---|
| 2025.10.14 | ₩133,952 | ₩136,598 | ₩133,845 | ₩135,582 | +1.22% | 9.5만 |
|---|
| 2025.10.13 | ₩134,887 | ₩135,823 | ₩134,513 | ₩135,422 | +0.40% | 17.1만 |
|---|
| 2025.10.10 | ₩137,867 | ₩138,148 | ₩133,231 | ₩133,311 | -3.30% | 21.3만 |
|---|