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 | ₩162,639 | ₩162,946 | ₩162,051 | ₩162,879 | +0.15% | 8.1만 |
| 2026.10.08 | ₩161,717 | ₩162,411 | ₩160,554 | ₩161,690 | -0.02% | 32.4만 |
| 2026.10.07 | ₩163,093 | ₩163,093 | ₩162,305 | ₩162,839 | -0.16% | 18.2만 |
| 2026.10.06 | ₩163,894 | ₩164,923 | ₩163,894 | ₩164,308 | +0.25% | 15.7만 |
| 2026.10.05 | ₩162,411 | ₩163,387 | ₩162,077 | ₩163,373 | +0.59% | 11.9만 |
| 2026.10.02 | ₩162,973 | ₩163,146 | ₩161,877 | ₩162,171 | -0.49% | 21.6만 |
| 2026.10.01 | ₩160,902 | ₩161,784 | ₩160,060 | ₩161,196 | +0.18% | 26만 |
| 2026.09.30 | ₩161,396 | ₩161,503 | ₩160,461 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,461 |
| -0.58% |
| 36.6만 |
| 2026.09.29 | ₩160,795 | ₩160,969 | ₩159,873 | ₩160,728 | -0.04% | 17.1만 |
|---|
| 2026.09.28 | ₩160,942 | ₩160,942 | ₩159,165 | ₩160,261 | -0.42% | 14.3만 |
|---|
| 2026.09.25 | ₩161,597 | ₩162,091 | ₩160,969 | ₩161,677 | +0.05% | 10.1만 |
|---|
| 2026.09.24 | ₩161,102 | ₩161,543 | ₩160,247 | ₩161,062 | -0.02% | 15만 |
|---|
| 2026.09.23 | ₩162,452 | ₩162,452 | ₩161,049 | ₩161,516 | -0.58% | 11.7만 |
|---|
| 2026.09.22 | ₩161,476 | ₩162,826 | ₩161,423 | ₩162,598 | +0.69% | 10.1만 |
|---|
| 2026.09.21 | ₩158,911 | ₩161,717 | ₩158,604 | ₩161,236 | +1.46% | 40.1만 |
|---|
| 2026.09.18 | ₩157,335 | ₩157,428 | ₩156,373 | ₩157,402 | +0.04% | 18.3만 |
|---|
| 2026.09.17 | ₩157,549 | ₩157,549 | ₩156,547 | ₩157,054 | -0.31% | 11.2만 |
|---|
| 2026.09.16 | ₩156,079 | ₩157,215 | ₩154,917 | ₩155,798 | -0.18% | 14.2만 |
|---|
| 2026.09.15 | ₩157,255 | ₩157,255 | ₩155,879 | ₩155,986 | -0.81% | 13.7만 |
|---|
| 2026.09.14 | ₩156,720 | ₩158,283 | ₩156,426 | ₩157,655 | +0.60% | 20.4만 |
|---|
| 2026.09.11 | ₩158,176 | ₩158,470 | ₩157,655 | ₩157,963 | -0.14% | 9.6만 |
|---|
| 2026.09.10 | ₩157,402 | ₩158,297 | ₩156,934 | ₩157,068 | -0.21% | 26.1만 |
|---|
| 2026.09.09 | ₩159,419 | ₩159,753 | ₩158,591 | ₩158,711 | -0.44% | 10.6만 |
|---|
| 2026.09.08 | ₩161,089 | ₩161,089 | ₩159,833 | ₩160,020 | -0.66% | 8.1만 |
|---|
| 2026.09.04 | ₩161,156 | ₩161,690 | ₩160,955 | ₩161,316 | +0.10% | 10.8만 |
|---|
| 2026.09.03 | ₩160,862 | ₩161,730 | ₩160,261 | ₩161,556 | +0.43% | 9.1만 |
|---|
| 2026.09.02 | ₩159,833 | ₩160,207 | ₩159,499 | ₩160,154 | +0.20% | 14.8만 |
|---|
| 2026.09.01 | ₩161,610 | ₩161,610 | ₩159,780 | ₩160,180 | -0.88% | 17.4만 |
|---|
| 2026.08.31 | ₩162,812 | ₩163,119 | ₩162,211 | ₩162,906 | +0.06% | 14.2만 |
|---|
| 2026.08.28 | ₩164,188 | ₩164,442 | ₩163,053 | ₩163,347 | -0.51% | 15.6만 |
|---|
| 2026.08.27 | ₩164,001 | ₩164,870 | ₩163,948 | ₩164,843 | +0.51% | 12.9만 |
|---|
| 2026.08.26 | ₩162,732 | ₩163,761 | ₩162,732 | ₩163,373 | +0.39% | 15.4만 |
|---|
| 2026.08.25 | ₩163,427 | ₩163,948 | ₩162,932 | ₩163,494 | +0.04% | 14.2만 |
|---|
| 2026.08.24 | ₩163,547 | ₩163,547 | ₩162,492 | ₩163,039 | -0.31% | 27.5만 |
|---|
| 2026.08.21 | ₩164,202 | ₩164,723 | ₩163,400 | ₩163,988 | -0.13% | 10.1만 |
|---|
| 2026.08.20 | ₩163,560 | ₩164,162 | ₩163,013 | ₩163,280 | -0.17% | 9.7만 |
|---|
| 2026.08.19 | ₩164,308 | ₩165,137 | ₩163,921 | ₩164,255 | -0.03% | 15.1만 |
|---|
| 2026.08.18 | ₩164,415 | ₩165,017 | ₩163,681 | ₩163,801 | -0.37% | 19.7만 |
|---|
| 2026.08.17 | ₩166,593 | ₩166,593 | ₩165,524 | ₩165,591 | -0.60% | 9.4만 |
|---|
| 2026.08.14 | ₩166,780 | ₩166,994 | ₩165,952 | ₩166,499 | -0.17% | 9.9만 |
|---|
| 2026.08.13 | ₩164,749 | ₩166,887 | ₩164,749 | ₩166,580 | +1.11% | 19.5만 |
|---|
| 2026.08.12 | ₩164,429 | ₩164,816 | ₩163,854 | ₩164,509 | +0.05% | 19.2만 |
|---|
| 2026.08.11 | ₩163,186 | ₩163,881 | ₩162,892 | ₩163,467 | +0.17% | 7.7만 |
|---|
| 2026.08.10 | ₩163,266 | ₩163,627 | ₩162,799 | ₩163,186 | -0.05% | 12.2만 |
|---|
| 2026.08.07 | ₩161,930 | ₩163,053 | ₩161,690 | ₩162,932 | +0.62% | 7.8만 |
|---|
| 2026.08.06 | ₩160,461 | ₩161,303 | ₩160,047 | ₩160,354 | -0.07% | 13.3만 |
|---|
| 2026.08.05 | ₩163,734 | ₩163,988 | ₩161,703 | ₩161,757 | -1.21% | 24.5만 |
|---|
| 2026.08.04 | ₩160,060 | ₩163,200 | ₩160,060 | ₩162,973 | +1.82% | 29.3만 |
|---|
| 2026.08.03 | ₩157,014 | ₩158,564 | ₩156,947 | ₩158,417 | +0.89% | 24.5만 |
|---|
| 2026.07.31 | ₩157,722 | ₩157,722 | ₩155,398 | ₩156,400 | -0.84% | 14.8만 |
|---|
| 2026.07.30 | ₩155,131 | ₩156,092 | ₩154,342 | ₩155,945 | +0.53% | 12만 |
|---|
| 2026.07.29 | ₩155,692 | ₩157,509 | ₩154,142 | ₩154,316 | -0.88% | 13.5만 |
|---|
| 2026.07.28 | ₩155,237 | ₩156,239 | ₩154,516 | ₩155,558 | +0.21% | 13.6만 |
|---|
| 2026.07.27 | ₩155,905 | ₩156,239 | ₩154,556 | ₩155,371 | -0.34% | 27.4만 |
|---|
| 2026.07.24 | ₩155,157 | ₩155,398 | ₩153,982 | ₩154,182 | -0.63% | 17.1만 |
|---|
| 2026.07.23 | ₩155,785 | ₩156,293 | ₩154,529 | ₩155,197 | -0.38% | 14.5만 |
|---|
| 2026.07.22 | ₩156,974 | ₩157,776 | ₩156,680 | ₩156,707 | -0.17% | 23.4만 |
|---|
| 2026.07.21 | ₩157,175 | ₩157,883 | ₩156,881 | ₩157,736 | +0.36% | 39.8만 |
|---|
| 2026.07.20 | ₩156,974 | ₩157,415 | ₩155,879 | ₩155,905 | -0.68% | 15만 |
|---|
| 2026.07.17 | ₩155,812 | ₩156,934 | ₩155,692 | ₩156,039 | +0.15% | 31.3만 |
|---|
| 2026.07.16 | ₩157,909 | ₩158,617 | ₩157,562 | ₩158,203 | +0.19% | 10.1만 |
|---|
| 2026.07.15 | ₩160,314 | ₩160,314 | ₩157,776 | ₩158,617 | -1.06% | 11.7만 |
|---|
| 2026.07.14 | ₩160,060 | ₩160,314 | ₩159,138 | ₩159,272 | -0.49% | 10.6만 |
|---|
| 2026.07.13 | ₩160,528 | ₩160,528 | ₩158,804 | ₩159,178 | -0.84% | 10.7만 |
|---|
| 2026.07.10 | ₩160,848 | ₩161,369 | ₩159,953 | ₩161,129 | +0.17% | 16.4만 |
|---|
| 2026.07.09 | ₩160,421 | ₩161,516 | ₩160,220 | ₩161,075 | +0.41% | 15.9만 |
|---|
| 2026.07.08 | ₩158,510 | ₩159,205 | ₩157,468 | ₩159,045 | +0.34% | 25.5만 |
|---|
| 2026.07.07 | ₩161,022 | ₩161,236 | ₩158,991 | ₩159,499 | -0.95% | 31.5만 |
|---|
| 2026.07.06 | ₩161,409 | ₩162,104 | ₩161,343 | ₩161,503 | +0.06% | 15.4만 |
|---|
| 2026.07.02 | ₩162,398 | ₩163,280 | ₩159,352 | ₩160,514 | -1.16% | 26.7만 |
|---|
| 2026.07.01 | ₩162,518 | ₩163,266 | ₩161,637 | ₩161,784 | -0.45% | 18.7만 |
|---|
| 2026.06.30 | ₩161,623 | ₩163,333 | ₩161,623 | ₩162,999 | +0.85% | 17.6만 |
|---|
| 2026.06.29 | ₩160,327 | ₩161,703 | ₩159,018 | ₩161,583 | +0.78% | 15.8만 |
|---|
| 2026.06.26 | ₩158,056 | ₩159,820 | ₩158,056 | ₩158,551 | +0.31% | 16.4만 |
|---|
| 2026.06.25 | ₩161,303 | ₩161,303 | ₩158,657 | ₩159,633 | -1.04% | 38.7만 |
|---|
| 2026.06.24 | ₩158,524 | ₩160,020 | ₩157,669 | ₩158,551 | +0.02% | 22.3만 |
|---|
| 2026.06.23 | ₩159,085 | ₩159,980 | ₩158,257 | ₩158,631 | -0.29% | 44.6만 |
|---|
| 2026.06.22 | ₩162,799 | ₩163,721 | ₩161,583 | ₩162,385 | -0.25% | 17.6만 |
|---|
| 2026.06.18 | ₩162,291 | ₩163,079 | ₩161,837 | ₩162,558 | +0.16% | 17.5만 |
|---|
| 2026.06.17 | ₩162,224 | ₩162,719 | ₩159,219 | ₩159,593 | -1.62% | 31.4만 |
|---|
| 2026.06.16 | ₩163,841 | ₩164,669 | ₩160,915 | ₩161,035 | -1.71% | 16.1만 |
|---|
| 2026.06.15 | ₩163,173 | ₩164,015 | ₩162,639 | ₩163,948 | +0.47% | 26.6만 |
|---|
| 2026.06.12 | ₩158,150 | ₩160,167 | ₩157,388 | ₩159,846 | +1.07% | 32.5만 |
|---|
| 2026.06.11 | ₩154,102 | ₩158,510 | ₩153,955 | ₩157,989 | +2.52% | 22.5만 |
|---|
| 2026.06.10 | ₩154,289 | ₩156,653 | ₩152,940 | ₩153,087 | -0.78% | 27.8만 |
|---|
| 2026.06.09 | ₩158,671 | ₩159,339 | ₩151,443 | ₩155,879 | -1.76% | 46.7만 |
|---|
| 2026.06.08 | ₩157,976 | ₩158,991 | ₩156,734 | ₩157,201 | -0.49% | 25.3만 |
|---|
| 2026.06.05 | ₩160,381 | ₩160,381 | ₩155,224 | ₩155,264 | -3.19% | 48.7만 |
|---|
| 2026.06.04 | ₩161,369 | ₩162,612 | ₩160,929 | ₩162,184 | +0.51% | 14.1만 |
|---|
| 2026.06.03 | ₩163,079 | ₩163,079 | ₩161,490 | ₩162,545 | -0.33% | 21.1만 |
|---|
| 2026.06.02 | ₩161,543 | ₩162,772 | ₩160,888 | ₩162,705 | +0.72% | 16만 |
|---|
| 2026.06.01 | ₩158,898 | ₩162,104 | ₩158,898 | ₩161,637 | +1.72% | 16.8만 |
|---|
| 2026.05.29 | ₩158,818 | ₩159,499 | ₩158,510 | ₩159,365 | +0.34% | 25.1만 |
|---|
| 2026.05.28 | ₩156,867 | ₩158,804 | ₩156,213 | ₩158,096 | +0.78% | 12.5만 |
|---|
| 2026.05.27 | ₩158,604 | ₩158,604 | ₩156,373 | ₩156,734 | -1.18% | 20.5만 |
|---|
| 2026.05.26 | ₩157,308 | ₩158,444 | ₩156,881 | ₩158,136 | +0.53% | 13만 |
|---|
| 2026.05.22 | ₩154,797 | ₩156,413 | ₩154,797 | ₩155,798 | +0.65% | 22.8만 |
|---|
| 2026.05.21 | ₩152,699 | ₩154,369 | ₩152,165 | ₩154,289 | +1.04% | 22.1만 |
|---|
| 2026.05.20 | ₩150,976 | ₩153,340 | ₩150,775 | ₩153,247 | +1.50% | 10.6만 |
|---|
| 2026.05.19 | ₩149,586 | ₩151,363 | ₩149,586 | ₩150,495 | +0.61% | 11.3만 |
|---|
| 2026.05.18 | ₩150,855 | ₩151,136 | ₩149,533 | ₩150,842 | -0.01% | 10.6만 |
|---|
| 2026.05.15 | ₩150,481 | ₩151,417 | ₩149,920 | ₩150,508 | +0.02% | 11.7만 |
|---|
| 2026.05.14 | ₩151,390 | ₩152,525 | ₩151,189 | ₩151,978 | +0.39% | 17.3만 |
|---|
| 2026.05.13 | ₩151,270 | ₩151,537 | ₩150,147 | ₩151,230 | -0.03% | 17.1만 |
|---|
| 2026.05.12 | ₩151,470 | ₩151,510 | ₩149,373 | ₩150,962 | -0.34% | 37.1만 |
|---|
| 2026.05.11 | ₩152,352 | ₩152,873 | ₩151,898 | ₩152,512 | +0.11% | 14.2만 |
|---|
| 2026.05.08 | ₩150,896 | ₩152,365 | ₩150,562 | ₩152,365 | +0.97% | 16.1만 |
|---|
| 2026.05.07 | ₩150,976 | ₩151,390 | ₩149,707 | ₩150,214 | -0.50% | 6만 |
|---|
| 2026.05.06 | ₩149,854 | ₩150,521 | ₩149,266 | ₩150,428 | +0.38% | 10.2만 |
|---|
| 2026.05.05 | ₩148,157 | ₩148,892 | ₩147,596 | ₩148,584 | +0.29% | 19.7만 |
|---|
| 2026.05.04 | ₩147,489 | ₩148,130 | ₩146,567 | ₩147,155 | -0.23% | 9.8만 |
|---|
| 2026.05.01 | ₩146,527 | ₩147,663 | ₩146,527 | ₩147,449 | +0.63% | 10.8만 |
|---|
| 2026.04.30 | ₩144,884 | ₩146,433 | ₩144,229 | ₩146,260 | +0.95% | 12.3만 |
|---|
| 2026.04.29 | ₩144,082 | ₩144,269 | ₩143,428 | ₩144,269 | +0.13% | 18.1만 |
|---|
| 2026.04.28 | ₩143,601 | ₩144,055 | ₩142,773 | ₩143,094 | -0.35% | 15.6만 |
|---|
| 2026.04.27 | ₩145,124 | ₩145,418 | ₩144,496 | ₩144,657 | -0.32% | 9만 |
|---|
| 2026.04.24 | ₩145,231 | ₩145,458 | ₩144,416 | ₩145,405 | +0.12% | 16.1만 |
|---|
| 2026.04.23 | ₩143,722 | ₩144,697 | ₩142,613 | ₩144,002 | +0.20% | 18.4만 |
|---|
| 2026.04.22 | ₩144,202 | ₩144,243 | ₩143,641 | ₩144,176 | -0.02% | 11.1만 |
|---|
| 2026.04.21 | ₩143,575 | ₩144,096 | ₩142,199 | ₩142,666 | -0.63% | 6.9만 |
|---|
| 2026.04.20 | ₩142,359 | ₩143,107 | ₩142,172 | ₩143,054 | +0.49% | 12.6만 |
|---|
| 2026.04.17 | ₩142,078 | ₩142,947 | ₩141,784 | ₩142,492 | +0.29% | 23.7만 |
|---|
| 2026.04.16 | ₩140,168 | ₩141,197 | ₩140,021 | ₩140,716 | +0.39% | 24.9만 |
|---|
| 2026.04.15 | ₩138,364 | ₩139,767 | ₩138,111 | ₩139,647 | +0.93% | 16만 |
|---|
| 2026.04.14 | ₩137,763 | ₩138,311 | ₩137,483 | ₩138,284 | +0.38% | 12.5만 |
|---|
| 2026.04.13 | ₩134,757 | ₩137,109 | ₩134,584 | ₩137,068 | +1.72% | 12.2만 |
|---|
| 2026.04.10 | ₩136,227 | ₩136,267 | ₩134,837 | ₩135,091 | -0.83% | 25.2만 |
|---|
| 2026.04.09 | ₩136,187 | ₩136,267 | ₩135,158 | ₩135,920 | -0.20% | 30.4만 |
|---|
| 2026.04.08 | ₩136,734 | ₩137,296 | ₩135,826 | ₩136,400 | -0.24% | 16.1만 |
|---|
| 2026.04.07 | ₩132,847 | ₩133,181 | ₩131,591 | ₩133,181 | +0.25% | 24.3만 |
|---|
| 2026.04.06 | ₩132,753 | ₩133,729 | ₩132,753 | ₩133,555 | +0.60% | 13.9만 |
|---|
| 2026.04.02 | ₩130,482 | ₩133,087 | ₩130,242 | ₩132,606 | +1.63% | 15.7만 |
|---|
| 2026.04.01 | ₩132,419 | ₩133,194 | ₩131,765 | ₩132,526 | +0.08% | 20.1만 |
|---|
| 2026.03.31 | ₩129,801 | ₩131,912 | ₩129,039 | ₩131,631 | +1.41% | 30.5만 |
|---|
| 2026.03.30 | ₩129,547 | ₩129,988 | ₩127,770 | ₩128,331 | -0.94% | 17.3만 |
|---|
| 2026.03.27 | ₩130,629 | ₩130,629 | ₩128,385 | ₩128,652 | -1.51% | 20.2만 |
|---|
| 2026.03.26 | ₩132,125 | ₩133,314 | ₩131,217 | ₩131,311 | -0.62% | 21.1만 |
|---|
| 2026.03.25 | ₩133,461 | ₩133,876 | ₩132,125 | ₩132,927 | -0.40% | 41.8만 |
|---|
| 2026.03.24 | ₩132,393 | ₩132,834 | ₩131,444 | ₩132,005 | -0.29% | 63만 |
|---|
| 2026.03.23 | ₩134,076 | ₩134,984 | ₩133,034 | ₩133,461 | -0.46% | 44.2만 |
|---|
| 2026.03.20 | ₩133,782 | ₩133,996 | ₩131,364 | ₩132,125 | -1.24% | 42.3만 |
|---|
| 2026.03.19 | ₩132,847 | ₩134,771 | ₩132,820 | ₩134,103 | +0.95% | 25.3만 |
|---|
| 2026.03.18 | ₩135,479 | ₩135,719 | ₩134,049 | ₩134,063 | -1.05% | 14.9만 |
|---|
| 2026.03.17 | ₩135,706 | ₩136,841 | ₩135,666 | ₩136,133 | +0.32% | 11.6만 |
|---|
| 2026.03.16 | ₩135,011 | ₩135,626 | ₩134,824 | ₩135,024 | +0.01% | 26.5만 |
|---|
| 2026.03.13 | ₩134,169 | ₩135,011 | ₩133,248 | ₩133,515 | -0.49% | 27.8만 |
|---|
| 2026.03.12 | ₩135,091 | ₩135,639 | ₩133,355 | ₩133,461 | -1.21% | 72.3만 |
|---|
| 2026.03.11 | ₩136,761 | ₩137,242 | ₩135,679 | ₩136,320 | -0.32% | 19만 |
|---|
| 2026.03.10 | ₩137,589 | ₩138,271 | ₩136,400 | ₩136,708 | -0.64% | 30만 |
|---|
| 2026.03.09 | ₩134,784 | ₩137,870 | ₩134,103 | ₩137,496 | +2.01% | 48.4만 |
|---|
| 2026.03.06 | ₩136,080 | ₩137,109 | ₩135,572 | ₩136,294 | +0.16% | 54.1만 |
|---|
| 2026.03.05 | ₩138,017 | ₩139,206 | ₩136,922 | ₩138,044 | +0.02% | 35만 |
|---|
| 2026.03.04 | ₩137,723 | ₩139,153 | ₩137,162 | ₩138,645 | +0.67% | 17.7만 |
|---|
| 2026.03.03 | ₩135,706 | ₩137,443 | ₩134,757 | ₩136,815 | +0.82% | 46.4만 |
|---|
| 2026.03.02 | ₩136,948 | ₩138,992 | ₩136,948 | ₩138,565 | +1.18% | 19.9만 |
|---|
| 2026.02.27 | ₩137,296 | ₩139,006 | ₩137,296 | ₩138,912 | +1.18% | 23만 |
|---|
| 2026.02.26 | ₩139,139 | ₩139,259 | ₩137,630 | ₩138,872 | -0.19% | 23.2만 |
|---|
| 2026.02.25 | ₩137,923 | ₩139,059 | ₩137,923 | ₩138,979 | +0.77% | 59.6만 |
|---|
| 2026.02.24 | ₩136,147 | ₩137,589 | ₩135,906 | ₩137,376 | +0.90% | 26.3만 |
|---|
| 2026.02.23 | ₩137,082 | ₩137,416 | ₩135,399 | ₩135,920 | -0.85% | 35.5만 |
|---|
| 2026.02.20 | ₩136,588 | ₩138,525 | ₩136,588 | ₩137,923 | +0.98% | 31.6만 |
|---|
| 2026.02.19 | ₩137,322 | ₩137,336 | ₩136,441 | ₩137,256 | -0.05% | 52.7만 |
|---|
| 2026.02.18 | ₩136,895 | ₩138,565 | ₩136,561 | ₩137,830 | +0.68% | 14.8만 |
|---|
| 2026.02.17 | ₩136,734 | ₩137,416 | ₩135,385 | ₩136,708 | -0.02% | 22만 |
|---|
| 2026.02.13 | ₩135,505 | ₩138,017 | ₩135,425 | ₩137,175 | +1.23% | 15.5만 |
|---|
| 2026.02.12 | ₩138,284 | ₩139,059 | ₩135,372 | ₩135,626 | -1.92% | 50.2만 |
|---|
| 2026.02.11 | ₩138,471 | ₩138,471 | ₩136,654 | ₩137,977 | -0.36% | 10.2만 |
|---|
| 2026.02.10 | ₩137,923 | ₩138,458 | ₩137,389 | ₩137,483 | -0.32% | 8.7만 |
|---|
| 2026.02.09 | ₩136,588 | ₩137,897 | ₩136,026 | ₩137,656 | +0.78% | 6.8만 |
|---|
| 2026.02.06 | ₩135,252 | ₩137,336 | ₩135,238 | ₩137,002 | +1.29% | 31.6만 |
|---|
| 2026.02.05 | ₩135,318 | ₩136,000 | ₩133,835 | ₩134,236 | -0.80% | 43.4만 |
|---|
| 2026.02.04 | ₩136,654 | ₩137,242 | ₩135,145 | ₩136,227 | -0.31% | 43.8만 |
|---|
| 2026.02.03 | ₩139,433 | ₩139,433 | ₩135,773 | ₩137,068 | -1.70% | 59.5만 |
|---|
| 2026.02.02 | ₩138,485 | ₩140,221 | ₩138,364 | ₩139,660 | +0.85% | 24.6만 |
|---|
| 2026.01.30 | ₩140,168 | ₩140,475 | ₩138,084 | ₩138,765 | -1.00% | 29.4만 |
|---|
| 2026.01.29 | ₩142,052 | ₩142,052 | ₩139,313 | ₩140,809 | -0.87% | 32.3만 |
|---|
| 2026.01.28 | ₩142,359 | ₩143,027 | ₩141,838 | ₩141,891 | -0.33% | 39.8만 |
|---|
| 2026.01.27 | ₩141,557 | ₩141,691 | ₩141,010 | ₩141,531 | -0.02% | 13만 |
|---|
| 2026.01.26 | ₩140,342 | ₩141,183 | ₩140,048 | ₩140,943 | +0.43% | 22.5만 |
|---|
| 2026.01.23 | ₩140,288 | ₩140,622 | ₩139,780 | ₩140,168 | -0.09% | 24만 |
|---|
| 2026.01.22 | ₩140,662 | ₩140,903 | ₩139,941 | ₩140,462 | -0.14% | 20.3만 |
|---|
| 2026.01.21 | ₩137,964 | ₩140,235 | ₩137,923 | ₩139,607 | +1.19% | 101.7만 |
|---|
| 2026.01.20 | ₩137,389 | ₩138,565 | ₩137,122 | ₩137,362 | -0.02% | 36.2만 |
|---|
| 2026.01.16 | ₩140,034 | ₩140,155 | ₩138,792 | ₩139,313 | -0.52% | 26.3만 |
|---|
| 2026.01.15 | ₩140,662 | ₩140,716 | ₩139,473 | ₩139,580 | -0.77% | 20.3만 |
|---|
| 2026.01.14 | ₩139,326 | ₩139,633 | ₩138,257 | ₩139,366 | +0.03% | 19만 |
|---|
| 2026.01.13 | ₩140,342 | ₩140,515 | ₩139,553 | ₩139,927 | -0.30% | 11.5만 |
|---|
| 2026.01.12 | ₩139,660 | ₩140,475 | ₩139,527 | ₩140,382 | +0.52% | 13.6만 |
|---|
| 2026.01.09 | ₩139,941 | ₩140,756 | ₩139,273 | ₩140,529 | +0.42% | 8.5만 |
|---|
| 2026.01.08 | ₩139,460 | ₩139,633 | ₩139,019 | ₩139,406 | -0.04% | 11.7만 |
|---|
| 2026.01.07 | ₩140,448 | ₩140,742 | ₩139,847 | ₩140,061 | -0.28% | 12.1만 |
|---|
| 2026.01.06 | ₩138,431 | ₩140,822 | ₩138,431 | ₩140,609 | +1.57% | 32.9만 |
|---|
| 2026.01.05 | ₩137,763 | ₩138,698 | ₩137,723 | ₩138,111 | +0.25% | 24만 |
|---|
| 2026.01.02 | ₩137,603 | ₩137,683 | ₩136,187 | ₩136,748 | -0.62% | 22.5만 |
|---|
| 2025.12.31 | ₩137,950 | ₩137,950 | ₩136,641 | ₩136,681 | -0.92% | 20.7만 |
|---|
| 2025.12.30 | ₩138,124 | ₩138,525 | ₩137,910 | ₩137,937 | -0.14% | 4.8만 |
|---|
| 2025.12.29 | ₩138,084 | ₩138,925 | ₩138,017 | ₩138,338 | +0.18% | 9.2만 |
|---|
| 2025.12.26 | ₩138,658 | ₩138,725 | ₩138,404 | ₩138,698 | +0.03% | 7.8만 |
|---|
| 2025.12.24 | ₩137,950 | ₩138,712 | ₩137,950 | ₩138,632 | +0.49% | 3만 |
|---|
| 2025.12.23 | ₩138,084 | ₩138,298 | ₩137,670 | ₩138,217 | +0.10% | 11.4만 |
|---|
| 2025.12.22 | ₩138,939 | ₩139,099 | ₩138,618 | ₩138,738 | -0.14% | 10.3만 |
|---|
| 2025.12.19 | ₩137,122 | ₩138,538 | ₩137,122 | ₩137,964 | +0.61% | 13.3만 |
|---|
| 2025.12.18 | ₩137,443 | ₩137,923 | ₩136,694 | ₩136,922 | -0.38% | 23.2만 |
|---|
| 2025.12.17 | ₩137,456 | ₩137,736 | ₩135,639 | ₩135,666 | -1.30% | 9.2만 |
|---|
| 2025.12.16 | ₩137,282 | ₩137,750 | ₩136,588 | ₩137,336 | +0.04% | 12.9만 |
|---|
| 2025.12.15 | ₩138,738 | ₩138,738 | ₩137,336 | ₩137,643 | -0.79% | 6.7만 |
|---|
| 2025.12.12 | ₩139,420 | ₩139,767 | ₩137,696 | ₩137,923 | -1.07% | 19.9만 |
|---|
| 2025.12.11 | ₩138,952 | ₩139,527 | ₩138,471 | ₩139,513 | +0.40% | 17.1만 |
|---|
| 2025.12.10 | ₩138,284 | ₩139,901 | ₩137,950 | ₩139,527 | +0.90% | 7.1만 |
|---|
| 2025.12.09 | ₩138,151 | ₩138,591 | ₩138,084 | ₩138,217 | +0.05% | 6.3만 |
|---|
| 2025.12.08 | ₩139,540 | ₩139,540 | ₩138,030 | ₩138,338 | -0.86% | 15.4만 |
|---|
| 2025.12.05 | ₩138,805 | ₩139,927 | ₩138,805 | ₩139,046 | +0.17% | 13.7만 |
|---|
| 2025.12.04 | ₩138,899 | ₩138,899 | ₩137,897 | ₩138,391 | -0.37% | 18.7만 |
|---|
| 2025.12.03 | ₩137,162 | ₩138,899 | ₩137,162 | ₩138,832 | +1.22% | 14.2만 |
|---|
| 2025.12.02 | ₩136,628 | ₩137,630 | ₩136,294 | ₩137,309 | +0.50% | 17.2만 |
|---|
| 2025.12.01 | ₩135,559 | ₩136,708 | ₩135,439 | ₩135,973 | +0.31% | 7.5만 |
|---|
| 2025.11.28 | ₩135,639 | ₩136,481 | ₩135,505 | ₩136,467 | +0.61% | 13.6만 |
|---|
| 2025.11.26 | ₩134,864 | ₩135,612 | ₩134,784 | ₩135,225 | +0.27% | 21만 |
|---|
| 2025.11.25 | ₩132,646 | ₩134,624 | ₩132,326 | ₩134,410 | +1.33% | 70.7만 |
|---|
| 2025.11.24 | ₩132,099 | ₩133,355 | ₩131,872 | ₩133,034 | +0.71% | 29만 |
|---|
| 2025.11.21 | ₩129,747 | ₩132,526 | ₩129,413 | ₩131,484 | +1.34% | 41.9만 |
|---|
| 2025.11.20 | ₩133,835 | ₩134,263 | ₩129,360 | ₩129,467 | -3.26% | 53.3만 |
|---|
| 2025.11.19 | ₩132,299 | ₩133,421 | ₩131,618 | ₩132,326 | +0.02% | 39.7만 |
|---|
| 2025.11.18 | ₩132,032 | ₩133,167 | ₩131,391 | ₩132,286 | +0.19% | 40.6만 |
|---|
| 2025.11.17 | ₩134,036 | ₩134,744 | ₩132,339 | ₩132,940 | -0.82% | 23.5만 |
|---|
| 2025.11.14 | ₩133,261 | ₩135,532 | ₩133,261 | ₩134,437 | +0.88% | 28.6만 |
|---|
| 2025.11.13 | ₩135,946 | ₩136,521 | ₩134,517 | ₩134,690 | -0.92% | 25.7만 |
|---|
| 2025.11.12 | ₩137,189 | ₩137,282 | ₩136,547 | ₩136,868 | -0.23% | 6.9만 |
|---|
| 2025.11.11 | ₩136,320 | ₩136,948 | ₩136,133 | ₩136,788 | +0.34% | 12.1만 |
|---|
| 2025.11.10 | ₩136,481 | ₩136,748 | ₩135,465 | ₩136,521 | +0.03% | 8.9만 |
|---|
| 2025.11.07 | ₩134,236 | ₩135,038 | ₩132,860 | ₩135,038 | +0.60% | 26.4만 |
|---|
| 2025.11.06 | ₩136,935 | ₩136,935 | ₩134,717 | ₩135,051 | -1.38% | 30.1만 |
|---|
| 2025.11.05 | ₩135,652 | ₩137,683 | ₩135,652 | ₩137,135 | +1.09% | 13.1만 |
|---|
| 2025.11.04 | ₩137,162 | ₩137,269 | ₩135,866 | ₩136,107 | -0.77% | 9.9만 |
|---|
| 2025.11.03 | ₩138,979 | ₩139,139 | ₩137,322 | ₩138,364 | -0.44% | 41.3만 |
|---|
| 2025.10.31 | ₩138,471 | ₩138,925 | ₩137,803 | ₩138,538 | +0.05% | 12.5만 |
|---|
| 2025.10.30 | ₩137,870 | ₩139,219 | ₩137,817 | ₩137,817 | -0.04% | 21.8만 |
|---|
| 2025.10.29 | ₩140,114 | ₩140,128 | ₩138,204 | ₩138,939 | -0.84% | 23.3만 |
|---|
| 2025.10.28 | ₩140,502 | ₩140,769 | ₩140,155 | ₩140,208 | -0.21% | 12.3만 |
|---|
| 2025.10.27 | ₩140,261 | ₩140,689 | ₩140,048 | ₩140,582 | +0.23% | 69만 |
|---|
| 2025.10.24 | ₩139,366 | ₩139,727 | ₩138,925 | ₩138,925 | -0.32% | 15.4만 |
|---|
| 2025.10.23 | ₩137,162 | ₩138,431 | ₩137,162 | ₩138,324 | +0.85% | 13.1만 |
|---|
| 2025.10.22 | ₩138,364 | ₩138,712 | ₩136,708 | ₩137,389 | -0.70% | 17.6만 |
|---|
| 2025.10.21 | ₩137,897 | ₩138,939 | ₩137,603 | ₩138,632 | +0.53% | 17.1만 |
|---|
| 2025.10.20 | ₩136,935 | ₩138,084 | ₩136,935 | ₩137,923 | +0.72% | 11만 |
|---|
| 2025.10.17 | ₩134,958 | ₩136,454 | ₩134,958 | ₩136,080 | +0.83% | 8.4만 |
|---|
| 2025.10.16 | ₩137,015 | ₩137,015 | ₩134,503 | ₩135,305 | -1.25% | 9.1만 |
|---|
| 2025.10.15 | ₩136,748 | ₩137,042 | ₩134,944 | ₩136,067 | -0.50% | 22.8만 |
|---|
| 2025.10.14 | ₩133,929 | ₩136,574 | ₩133,822 | ₩135,559 | +1.22% | 9.5만 |
|---|
| 2025.10.13 | ₩134,864 | ₩135,799 | ₩134,490 | ₩135,399 | +0.40% | 17.1만 |
|---|
| 2025.10.10 | ₩137,843 | ₩138,124 | ₩133,208 | ₩133,288 | -3.30% | 21.3만 |
|---|