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 | ₩162,704 | ₩163,012 | ₩162,116 | ₩162,945 | +0.15% | 8.1만 |
| 2026.10.08 | ₩161,782 | ₩162,477 | ₩160,619 | ₩161,755 | -0.02% | 32.4만 |
| 2026.10.07 | ₩163,159 | ₩163,159 | ₩162,370 | ₩162,905 | -0.16% | 18.2만 |
| 2026.10.06 | ₩163,961 | ₩164,990 | ₩163,961 | ₩164,375 | +0.25% | 15.7만 |
| 2026.10.05 | ₩162,477 | ₩163,453 | ₩162,143 | ₩163,439 | +0.59% | 11.9만 |
| 2026.10.02 | ₩163,038 | ₩163,212 | ₩161,942 | ₩162,237 | -0.49% | 21.6만 |
| 2026.10.01 | ₩160,967 | ₩161,849 | ₩160,125 | ₩161,261 | +0.18% | 26만 |
| 2026.09.30 | ₩161,461 | ₩161,568 | ₩160,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,526 |
| -0.58% |
| 36.6만 |
| 2026.09.29 | ₩160,860 | ₩161,034 | ₩159,938 | ₩160,793 | -0.04% | 17.1만 |
|---|
| 2026.09.28 | ₩161,007 | ₩161,007 | ₩159,229 | ₩160,325 | -0.42% | 14.3만 |
|---|
| 2026.09.25 | ₩161,662 | ₩162,156 | ₩161,034 | ₩161,742 | +0.05% | 10.1만 |
|---|
| 2026.09.24 | ₩161,167 | ₩161,608 | ₩160,312 | ₩161,127 | -0.02% | 15만 |
|---|
| 2026.09.23 | ₩162,517 | ₩162,517 | ₩161,114 | ₩161,582 | -0.58% | 11.7만 |
|---|
| 2026.09.22 | ₩161,542 | ₩162,891 | ₩161,488 | ₩162,664 | +0.69% | 10.1만 |
|---|
| 2026.09.21 | ₩158,975 | ₩161,782 | ₩158,668 | ₩161,301 | +1.46% | 40.1만 |
|---|
| 2026.09.18 | ₩157,398 | ₩157,492 | ₩156,436 | ₩157,465 | +0.04% | 18.3만 |
|---|
| 2026.09.17 | ₩157,612 | ₩157,612 | ₩156,610 | ₩157,118 | -0.31% | 11.2만 |
|---|
| 2026.09.16 | ₩156,142 | ₩157,278 | ₩154,979 | ₩155,861 | -0.18% | 14.2만 |
|---|
| 2026.09.15 | ₩157,318 | ₩157,318 | ₩155,942 | ₩156,049 | -0.81% | 13.7만 |
|---|
| 2026.09.14 | ₩156,784 | ₩158,347 | ₩156,490 | ₩157,719 | +0.60% | 20.4만 |
|---|
| 2026.09.11 | ₩158,240 | ₩158,534 | ₩157,719 | ₩158,027 | -0.14% | 9.6만 |
|---|
| 2026.09.10 | ₩157,465 | ₩158,361 | ₩156,997 | ₩157,131 | -0.21% | 26.1만 |
|---|
| 2026.09.09 | ₩159,483 | ₩159,817 | ₩158,655 | ₩158,775 | -0.44% | 10.6만 |
|---|
| 2026.09.08 | ₩161,154 | ₩161,154 | ₩159,898 | ₩160,085 | -0.66% | 8.1만 |
|---|
| 2026.09.04 | ₩161,221 | ₩161,755 | ₩161,020 | ₩161,381 | +0.10% | 10.8만 |
|---|
| 2026.09.03 | ₩160,927 | ₩161,795 | ₩160,325 | ₩161,622 | +0.43% | 9.1만 |
|---|
| 2026.09.02 | ₩159,898 | ₩160,272 | ₩159,564 | ₩160,218 | +0.20% | 14.8만 |
|---|
| 2026.09.01 | ₩161,675 | ₩161,675 | ₩159,844 | ₩160,245 | -0.88% | 17.4만 |
|---|
| 2026.08.31 | ₩162,878 | ₩163,185 | ₩162,277 | ₩162,972 | +0.06% | 14.2만 |
|---|
| 2026.08.28 | ₩164,255 | ₩164,509 | ₩163,119 | ₩163,413 | -0.51% | 15.6만 |
|---|
| 2026.08.27 | ₩164,068 | ₩164,936 | ₩164,014 | ₩164,910 | +0.51% | 12.9만 |
|---|
| 2026.08.26 | ₩162,798 | ₩163,827 | ₩162,798 | ₩163,439 | +0.39% | 15.4만 |
|---|
| 2026.08.25 | ₩163,493 | ₩164,014 | ₩162,998 | ₩163,560 | +0.04% | 14.2만 |
|---|
| 2026.08.24 | ₩163,613 | ₩163,613 | ₩162,557 | ₩163,105 | -0.31% | 27.5만 |
|---|
| 2026.08.21 | ₩164,268 | ₩164,789 | ₩163,466 | ₩164,054 | -0.13% | 10.1만 |
|---|
| 2026.08.20 | ₩163,626 | ₩164,228 | ₩163,079 | ₩163,346 | -0.17% | 9.7만 |
|---|
| 2026.08.19 | ₩164,375 | ₩165,204 | ₩163,987 | ₩164,321 | -0.03% | 15.1만 |
|---|
| 2026.08.18 | ₩164,482 | ₩165,083 | ₩163,747 | ₩163,867 | -0.37% | 19.7만 |
|---|
| 2026.08.17 | ₩166,660 | ₩166,660 | ₩165,591 | ₩165,658 | -0.60% | 9.4만 |
|---|
| 2026.08.14 | ₩166,847 | ₩167,061 | ₩166,019 | ₩166,567 | -0.17% | 9.9만 |
|---|
| 2026.08.13 | ₩164,816 | ₩166,954 | ₩164,816 | ₩166,647 | +1.11% | 19.5만 |
|---|
| 2026.08.12 | ₩164,495 | ₩164,883 | ₩163,921 | ₩164,575 | +0.05% | 19.2만 |
|---|
| 2026.08.11 | ₩163,252 | ₩163,947 | ₩162,958 | ₩163,533 | +0.17% | 7.7만 |
|---|
| 2026.08.10 | ₩163,332 | ₩163,693 | ₩162,865 | ₩163,252 | -0.05% | 12.2만 |
|---|
| 2026.08.07 | ₩161,996 | ₩163,119 | ₩161,755 | ₩162,998 | +0.62% | 7.8만 |
|---|
| 2026.08.06 | ₩160,526 | ₩161,368 | ₩160,112 | ₩160,419 | -0.07% | 13.3만 |
|---|
| 2026.08.05 | ₩163,800 | ₩164,054 | ₩161,769 | ₩161,822 | -1.21% | 24.5만 |
|---|
| 2026.08.04 | ₩160,125 | ₩163,266 | ₩160,125 | ₩163,038 | +1.82% | 29.3만 |
|---|
| 2026.08.03 | ₩157,078 | ₩158,628 | ₩157,011 | ₩158,481 | +0.89% | 24.5만 |
|---|
| 2026.07.31 | ₩157,786 | ₩157,786 | ₩155,461 | ₩156,463 | -0.84% | 14.8만 |
|---|
| 2026.07.30 | ₩155,193 | ₩156,155 | ₩154,405 | ₩156,008 | +0.53% | 12만 |
|---|
| 2026.07.29 | ₩155,755 | ₩157,572 | ₩154,204 | ₩154,378 | -0.88% | 13.5만 |
|---|
| 2026.07.28 | ₩155,300 | ₩156,303 | ₩154,578 | ₩155,621 | +0.21% | 13.6만 |
|---|
| 2026.07.27 | ₩155,968 | ₩156,303 | ₩154,619 | ₩155,434 | -0.34% | 27.4만 |
|---|
| 2026.07.24 | ₩155,220 | ₩155,461 | ₩154,044 | ₩154,244 | -0.63% | 17.1만 |
|---|
| 2026.07.23 | ₩155,848 | ₩156,356 | ₩154,592 | ₩155,260 | -0.38% | 14.5만 |
|---|
| 2026.07.22 | ₩157,038 | ₩157,839 | ₩156,744 | ₩156,770 | -0.17% | 23.4만 |
|---|
| 2026.07.21 | ₩157,238 | ₩157,946 | ₩156,944 | ₩157,799 | +0.36% | 39.8만 |
|---|
| 2026.07.20 | ₩157,038 | ₩157,479 | ₩155,942 | ₩155,968 | -0.68% | 15만 |
|---|
| 2026.07.17 | ₩155,875 | ₩156,997 | ₩155,755 | ₩156,102 | +0.15% | 31.3만 |
|---|
| 2026.07.16 | ₩157,973 | ₩158,681 | ₩157,626 | ₩158,267 | +0.19% | 10.1만 |
|---|
| 2026.07.15 | ₩160,379 | ₩160,379 | ₩157,839 | ₩158,681 | -1.06% | 11.7만 |
|---|
| 2026.07.14 | ₩160,125 | ₩160,379 | ₩159,203 | ₩159,336 | -0.49% | 10.6만 |
|---|
| 2026.07.13 | ₩160,593 | ₩160,593 | ₩158,869 | ₩159,243 | -0.84% | 10.7만 |
|---|
| 2026.07.10 | ₩160,913 | ₩161,435 | ₩160,018 | ₩161,194 | +0.17% | 16.4만 |
|---|
| 2026.07.09 | ₩160,486 | ₩161,582 | ₩160,285 | ₩161,141 | +0.41% | 15.9만 |
|---|
| 2026.07.08 | ₩158,575 | ₩159,270 | ₩157,532 | ₩159,109 | +0.34% | 25.5만 |
|---|
| 2026.07.07 | ₩161,087 | ₩161,301 | ₩159,056 | ₩159,564 | -0.95% | 31.5만 |
|---|
| 2026.07.06 | ₩161,475 | ₩162,170 | ₩161,408 | ₩161,568 | +0.06% | 15.4만 |
|---|
| 2026.07.02 | ₩162,464 | ₩163,346 | ₩159,417 | ₩160,579 | -1.16% | 26.7만 |
|---|
| 2026.07.01 | ₩162,584 | ₩163,332 | ₩161,702 | ₩161,849 | -0.45% | 18.7만 |
|---|
| 2026.06.30 | ₩161,689 | ₩163,399 | ₩161,689 | ₩163,065 | +0.85% | 17.6만 |
|---|
| 2026.06.29 | ₩160,392 | ₩161,769 | ₩159,082 | ₩161,648 | +0.78% | 15.8만 |
|---|
| 2026.06.26 | ₩158,120 | ₩159,884 | ₩158,120 | ₩158,615 | +0.31% | 16.4만 |
|---|
| 2026.06.25 | ₩161,368 | ₩161,368 | ₩158,722 | ₩159,697 | -1.04% | 38.7만 |
|---|
| 2026.06.24 | ₩158,588 | ₩160,085 | ₩157,733 | ₩158,615 | +0.02% | 22.3만 |
|---|
| 2026.06.23 | ₩159,149 | ₩160,045 | ₩158,321 | ₩158,695 | -0.29% | 44.6만 |
|---|
| 2026.06.22 | ₩162,865 | ₩163,787 | ₩161,648 | ₩162,450 | -0.25% | 17.6만 |
|---|
| 2026.06.18 | ₩162,357 | ₩163,145 | ₩161,902 | ₩162,624 | +0.16% | 17.5만 |
|---|
| 2026.06.17 | ₩162,290 | ₩162,784 | ₩159,283 | ₩159,657 | -1.62% | 31.4만 |
|---|
| 2026.06.16 | ₩163,907 | ₩164,736 | ₩160,980 | ₩161,101 | -1.71% | 16.1만 |
|---|
| 2026.06.15 | ₩163,239 | ₩164,081 | ₩162,704 | ₩164,014 | +0.47% | 26.6만 |
|---|
| 2026.06.12 | ₩158,214 | ₩160,232 | ₩157,452 | ₩159,911 | +1.07% | 32.5만 |
|---|
| 2026.06.11 | ₩154,164 | ₩158,575 | ₩154,017 | ₩158,053 | +2.52% | 22.5만 |
|---|
| 2026.06.10 | ₩154,351 | ₩156,717 | ₩153,001 | ₩153,148 | -0.78% | 27.8만 |
|---|
| 2026.06.09 | ₩158,735 | ₩159,403 | ₩151,505 | ₩155,942 | -1.76% | 46.7만 |
|---|
| 2026.06.08 | ₩158,040 | ₩159,056 | ₩156,797 | ₩157,265 | -0.49% | 25.3만 |
|---|
| 2026.06.05 | ₩160,446 | ₩160,446 | ₩155,287 | ₩155,327 | -3.19% | 48.7만 |
|---|
| 2026.06.04 | ₩161,435 | ₩162,678 | ₩160,994 | ₩162,250 | +0.51% | 14.1만 |
|---|
| 2026.06.03 | ₩163,145 | ₩163,145 | ₩161,555 | ₩162,611 | -0.33% | 21.1만 |
|---|
| 2026.06.02 | ₩161,608 | ₩162,838 | ₩160,953 | ₩162,771 | +0.72% | 16만 |
|---|
| 2026.06.01 | ₩158,962 | ₩162,170 | ₩158,962 | ₩161,702 | +1.72% | 16.8만 |
|---|
| 2026.05.29 | ₩158,882 | ₩159,564 | ₩158,575 | ₩159,430 | +0.34% | 25.1만 |
|---|
| 2026.05.28 | ₩156,931 | ₩158,869 | ₩156,276 | ₩158,160 | +0.78% | 12.5만 |
|---|
| 2026.05.27 | ₩158,668 | ₩158,668 | ₩156,436 | ₩156,797 | -1.18% | 20.5만 |
|---|
| 2026.05.26 | ₩157,372 | ₩158,508 | ₩156,944 | ₩158,200 | +0.53% | 13만 |
|---|
| 2026.05.22 | ₩154,859 | ₩156,476 | ₩154,859 | ₩155,861 | +0.65% | 22.8만 |
|---|
| 2026.05.21 | ₩152,761 | ₩154,431 | ₩152,226 | ₩154,351 | +1.04% | 22.1만 |
|---|
| 2026.05.20 | ₩151,037 | ₩153,402 | ₩150,836 | ₩153,309 | +1.50% | 10.6만 |
|---|
| 2026.05.19 | ₩149,647 | ₩151,424 | ₩149,647 | ₩150,556 | +0.61% | 11.3만 |
|---|
| 2026.05.18 | ₩150,916 | ₩151,197 | ₩149,593 | ₩150,903 | -0.01% | 10.6만 |
|---|
| 2026.05.15 | ₩150,542 | ₩151,478 | ₩149,981 | ₩150,569 | +0.02% | 11.7만 |
|---|
| 2026.05.14 | ₩151,451 | ₩152,587 | ₩151,251 | ₩152,039 | +0.39% | 17.3만 |
|---|
| 2026.05.13 | ₩151,331 | ₩151,598 | ₩150,208 | ₩151,291 | -0.03% | 17.1만 |
|---|
| 2026.05.12 | ₩151,531 | ₩151,571 | ₩149,433 | ₩151,023 | -0.34% | 37.1만 |
|---|
| 2026.05.11 | ₩152,413 | ₩152,935 | ₩151,959 | ₩152,574 | +0.11% | 14.2만 |
|---|
| 2026.05.08 | ₩150,957 | ₩152,427 | ₩150,622 | ₩152,427 | +0.97% | 16.1만 |
|---|
| 2026.05.07 | ₩151,037 | ₩151,451 | ₩149,767 | ₩150,275 | -0.50% | 6만 |
|---|
| 2026.05.06 | ₩149,914 | ₩150,582 | ₩149,326 | ₩150,489 | +0.38% | 10.2만 |
|---|
| 2026.05.05 | ₩148,217 | ₩148,952 | ₩147,655 | ₩148,644 | +0.29% | 19.7만 |
|---|
| 2026.05.04 | ₩147,548 | ₩148,190 | ₩146,626 | ₩147,214 | -0.23% | 9.8만 |
|---|
| 2026.05.01 | ₩146,586 | ₩147,722 | ₩146,586 | ₩147,508 | +0.63% | 10.8만 |
|---|
| 2026.04.30 | ₩144,942 | ₩146,493 | ₩144,287 | ₩146,319 | +0.95% | 12.3만 |
|---|
| 2026.04.29 | ₩144,140 | ₩144,328 | ₩143,486 | ₩144,328 | +0.13% | 18.1만 |
|---|
| 2026.04.28 | ₩143,659 | ₩144,114 | ₩142,831 | ₩143,151 | -0.35% | 15.6만 |
|---|
| 2026.04.27 | ₩145,183 | ₩145,477 | ₩144,555 | ₩144,715 | -0.32% | 9만 |
|---|
| 2026.04.24 | ₩145,290 | ₩145,517 | ₩144,475 | ₩145,464 | +0.12% | 16.1만 |
|---|
| 2026.04.23 | ₩143,780 | ₩144,755 | ₩142,670 | ₩144,060 | +0.20% | 18.4만 |
|---|
| 2026.04.22 | ₩144,261 | ₩144,301 | ₩143,699 | ₩144,234 | -0.02% | 11.1만 |
|---|
| 2026.04.21 | ₩143,633 | ₩144,154 | ₩142,256 | ₩142,724 | -0.63% | 6.9만 |
|---|
| 2026.04.20 | ₩142,416 | ₩143,165 | ₩142,229 | ₩143,111 | +0.49% | 12.6만 |
|---|
| 2026.04.17 | ₩142,136 | ₩143,004 | ₩141,842 | ₩142,550 | +0.29% | 23.7만 |
|---|
| 2026.04.16 | ₩140,225 | ₩141,254 | ₩140,078 | ₩140,772 | +0.39% | 24.9만 |
|---|
| 2026.04.15 | ₩138,420 | ₩139,824 | ₩138,166 | ₩139,703 | +0.93% | 16만 |
|---|
| 2026.04.14 | ₩137,819 | ₩138,367 | ₩137,538 | ₩138,340 | +0.38% | 12.5만 |
|---|
| 2026.04.13 | ₩134,812 | ₩137,164 | ₩134,638 | ₩137,124 | +1.72% | 12.2만 |
|---|
| 2026.04.10 | ₩136,282 | ₩136,322 | ₩134,892 | ₩135,146 | -0.83% | 25.2만 |
|---|
| 2026.04.09 | ₩136,242 | ₩136,322 | ₩135,213 | ₩135,974 | -0.20% | 30.4만 |
|---|
| 2026.04.08 | ₩136,790 | ₩137,351 | ₩135,881 | ₩136,456 | -0.24% | 16.1만 |
|---|
| 2026.04.07 | ₩132,901 | ₩133,235 | ₩131,644 | ₩133,235 | +0.25% | 24.3만 |
|---|
| 2026.04.06 | ₩132,807 | ₩133,783 | ₩132,807 | ₩133,609 | +0.60% | 13.9만 |
|---|
| 2026.04.02 | ₩130,535 | ₩133,141 | ₩130,294 | ₩132,660 | +1.63% | 15.7만 |
|---|
| 2026.04.01 | ₩132,473 | ₩133,248 | ₩131,818 | ₩132,580 | +0.08% | 20.1만 |
|---|
| 2026.03.31 | ₩129,853 | ₩131,965 | ₩129,092 | ₩131,684 | +1.41% | 30.5만 |
|---|
| 2026.03.30 | ₩129,599 | ₩130,040 | ₩127,822 | ₩128,383 | -0.94% | 17.3만 |
|---|
| 2026.03.27 | ₩130,682 | ₩130,682 | ₩128,437 | ₩128,704 | -1.51% | 20.2만 |
|---|
| 2026.03.26 | ₩132,179 | ₩133,368 | ₩131,270 | ₩131,364 | -0.62% | 21.1만 |
|---|
| 2026.03.25 | ₩133,515 | ₩133,930 | ₩132,179 | ₩132,981 | -0.40% | 41.8만 |
|---|
| 2026.03.24 | ₩132,446 | ₩132,887 | ₩131,497 | ₩132,059 | -0.29% | 63만 |
|---|
| 2026.03.23 | ₩134,130 | ₩135,039 | ₩133,088 | ₩133,515 | -0.46% | 44.2만 |
|---|
| 2026.03.20 | ₩133,836 | ₩134,050 | ₩131,417 | ₩132,179 | -1.24% | 42.3만 |
|---|
| 2026.03.19 | ₩132,901 | ₩134,825 | ₩132,874 | ₩134,157 | +0.95% | 25.3만 |
|---|
| 2026.03.18 | ₩135,533 | ₩135,774 | ₩134,103 | ₩134,117 | -1.05% | 14.9만 |
|---|
| 2026.03.17 | ₩135,761 | ₩136,897 | ₩135,721 | ₩136,188 | +0.32% | 11.6만 |
|---|
| 2026.03.16 | ₩135,066 | ₩135,680 | ₩134,879 | ₩135,079 | +0.01% | 26.5만 |
|---|
| 2026.03.13 | ₩134,224 | ₩135,066 | ₩133,302 | ₩133,569 | -0.49% | 27.8만 |
|---|
| 2026.03.12 | ₩135,146 | ₩135,694 | ₩133,408 | ₩133,515 | -1.21% | 72.3만 |
|---|
| 2026.03.11 | ₩136,816 | ₩137,298 | ₩135,734 | ₩136,375 | -0.32% | 19만 |
|---|
| 2026.03.10 | ₩137,645 | ₩138,327 | ₩136,456 | ₩136,763 | -0.64% | 30만 |
|---|
| 2026.03.09 | ₩134,838 | ₩137,926 | ₩134,157 | ₩137,552 | +2.01% | 48.4만 |
|---|
| 2026.03.06 | ₩136,135 | ₩137,164 | ₩135,627 | ₩136,349 | +0.16% | 54.1만 |
|---|
| 2026.03.05 | ₩138,073 | ₩139,262 | ₩136,977 | ₩138,100 | +0.02% | 35만 |
|---|
| 2026.03.04 | ₩137,779 | ₩139,209 | ₩137,217 | ₩138,701 | +0.67% | 17.7만 |
|---|
| 2026.03.03 | ₩135,761 | ₩137,498 | ₩134,812 | ₩136,870 | +0.82% | 46.4만 |
|---|
| 2026.03.02 | ₩137,004 | ₩139,048 | ₩137,004 | ₩138,621 | +1.18% | 19.9만 |
|---|
| 2026.02.27 | ₩137,351 | ₩139,062 | ₩137,351 | ₩138,968 | +1.18% | 23만 |
|---|
| 2026.02.26 | ₩139,195 | ₩139,316 | ₩137,685 | ₩138,928 | -0.19% | 23.2만 |
|---|
| 2026.02.25 | ₩137,979 | ₩139,115 | ₩137,979 | ₩139,035 | +0.77% | 59.6만 |
|---|
| 2026.02.24 | ₩136,202 | ₩137,645 | ₩135,961 | ₩137,431 | +0.90% | 26.3만 |
|---|
| 2026.02.23 | ₩137,137 | ₩137,471 | ₩135,453 | ₩135,974 | -0.85% | 35.5만 |
|---|
| 2026.02.20 | ₩136,643 | ₩138,581 | ₩136,643 | ₩137,979 | +0.98% | 31.6만 |
|---|
| 2026.02.19 | ₩137,378 | ₩137,391 | ₩136,496 | ₩137,311 | -0.05% | 52.7만 |
|---|
| 2026.02.18 | ₩136,950 | ₩138,621 | ₩136,616 | ₩137,886 | +0.68% | 14.8만 |
|---|
| 2026.02.17 | ₩136,790 | ₩137,471 | ₩135,440 | ₩136,763 | -0.02% | 22만 |
|---|
| 2026.02.13 | ₩135,560 | ₩138,073 | ₩135,480 | ₩137,231 | +1.23% | 15.5만 |
|---|
| 2026.02.12 | ₩138,340 | ₩139,115 | ₩135,427 | ₩135,680 | -1.92% | 50.2만 |
|---|
| 2026.02.11 | ₩138,527 | ₩138,527 | ₩136,710 | ₩138,033 | -0.36% | 10.2만 |
|---|
| 2026.02.10 | ₩137,979 | ₩138,514 | ₩137,445 | ₩137,538 | -0.32% | 8.7만 |
|---|
| 2026.02.09 | ₩136,643 | ₩137,952 | ₩136,081 | ₩137,712 | +0.78% | 6.8만 |
|---|
| 2026.02.06 | ₩135,306 | ₩137,391 | ₩135,293 | ₩137,057 | +1.29% | 31.6만 |
|---|
| 2026.02.05 | ₩135,373 | ₩136,055 | ₩133,890 | ₩134,291 | -0.80% | 43.4만 |
|---|
| 2026.02.04 | ₩136,710 | ₩137,298 | ₩135,199 | ₩136,282 | -0.31% | 43.8만 |
|---|
| 2026.02.03 | ₩139,489 | ₩139,489 | ₩135,827 | ₩137,124 | -1.70% | 59.5만 |
|---|
| 2026.02.02 | ₩138,541 | ₩140,278 | ₩138,420 | ₩139,717 | +0.85% | 24.6만 |
|---|
| 2026.01.30 | ₩140,225 | ₩140,532 | ₩138,140 | ₩138,821 | -1.00% | 29.4만 |
|---|
| 2026.01.29 | ₩142,109 | ₩142,109 | ₩139,369 | ₩140,866 | -0.87% | 32.3만 |
|---|
| 2026.01.28 | ₩142,416 | ₩143,085 | ₩141,895 | ₩141,949 | -0.33% | 39.8만 |
|---|
| 2026.01.27 | ₩141,614 | ₩141,748 | ₩141,067 | ₩141,588 | -0.02% | 13만 |
|---|
| 2026.01.26 | ₩140,398 | ₩141,240 | ₩140,104 | ₩141,000 | +0.43% | 22.5만 |
|---|
| 2026.01.23 | ₩140,345 | ₩140,679 | ₩139,837 | ₩140,225 | -0.09% | 24만 |
|---|
| 2026.01.22 | ₩140,719 | ₩140,960 | ₩139,997 | ₩140,519 | -0.14% | 20.3만 |
|---|
| 2026.01.21 | ₩138,019 | ₩140,291 | ₩137,979 | ₩139,663 | +1.19% | 101.7만 |
|---|
| 2026.01.20 | ₩137,445 | ₩138,621 | ₩137,177 | ₩137,418 | -0.02% | 36.2만 |
|---|
| 2026.01.16 | ₩140,091 | ₩140,211 | ₩138,848 | ₩139,369 | -0.52% | 26.3만 |
|---|
| 2026.01.15 | ₩140,719 | ₩140,772 | ₩139,530 | ₩139,636 | -0.77% | 20.3만 |
|---|
| 2026.01.14 | ₩139,383 | ₩139,690 | ₩138,313 | ₩139,423 | +0.03% | 19만 |
|---|
| 2026.01.13 | ₩140,398 | ₩140,572 | ₩139,610 | ₩139,984 | -0.30% | 11.5만 |
|---|
| 2026.01.12 | ₩139,717 | ₩140,532 | ₩139,583 | ₩140,438 | +0.52% | 13.6만 |
|---|
| 2026.01.09 | ₩139,997 | ₩140,813 | ₩139,329 | ₩140,585 | +0.42% | 8.5만 |
|---|
| 2026.01.08 | ₩139,516 | ₩139,690 | ₩139,075 | ₩139,463 | -0.04% | 11.7만 |
|---|
| 2026.01.07 | ₩140,505 | ₩140,799 | ₩139,904 | ₩140,118 | -0.28% | 12.1만 |
|---|
| 2026.01.06 | ₩138,487 | ₩140,879 | ₩138,487 | ₩140,666 | +1.57% | 32.9만 |
|---|
| 2026.01.05 | ₩137,819 | ₩138,754 | ₩137,779 | ₩138,166 | +0.25% | 24만 |
|---|
| 2026.01.02 | ₩137,658 | ₩137,739 | ₩136,242 | ₩136,803 | -0.62% | 22.5만 |
|---|
| 2025.12.31 | ₩138,006 | ₩138,006 | ₩136,696 | ₩136,736 | -0.92% | 20.7만 |
|---|
| 2025.12.30 | ₩138,180 | ₩138,581 | ₩137,966 | ₩137,993 | -0.14% | 4.8만 |
|---|
| 2025.12.29 | ₩138,140 | ₩138,982 | ₩138,073 | ₩138,394 | +0.18% | 9.2만 |
|---|
| 2025.12.26 | ₩138,714 | ₩138,781 | ₩138,460 | ₩138,754 | +0.03% | 7.8만 |
|---|
| 2025.12.24 | ₩138,006 | ₩138,768 | ₩138,006 | ₩138,688 | +0.49% | 3만 |
|---|
| 2025.12.23 | ₩138,140 | ₩138,353 | ₩137,725 | ₩138,273 | +0.10% | 11.4만 |
|---|
| 2025.12.22 | ₩138,995 | ₩139,155 | ₩138,674 | ₩138,794 | -0.14% | 10.3만 |
|---|
| 2025.12.19 | ₩137,177 | ₩138,594 | ₩137,177 | ₩138,019 | +0.61% | 13.3만 |
|---|
| 2025.12.18 | ₩137,498 | ₩137,979 | ₩136,750 | ₩136,977 | -0.38% | 23.2만 |
|---|
| 2025.12.17 | ₩137,511 | ₩137,792 | ₩135,694 | ₩135,721 | -1.30% | 9.2만 |
|---|
| 2025.12.16 | ₩137,338 | ₩137,805 | ₩136,643 | ₩137,391 | +0.04% | 12.9만 |
|---|
| 2025.12.15 | ₩138,794 | ₩138,794 | ₩137,391 | ₩137,699 | -0.79% | 6.7만 |
|---|
| 2025.12.12 | ₩139,476 | ₩139,824 | ₩137,752 | ₩137,979 | -1.07% | 19.9만 |
|---|
| 2025.12.11 | ₩139,008 | ₩139,583 | ₩138,527 | ₩139,570 | +0.40% | 17.1만 |
|---|
| 2025.12.10 | ₩138,340 | ₩139,957 | ₩138,006 | ₩139,583 | +0.90% | 7.1만 |
|---|
| 2025.12.09 | ₩138,206 | ₩138,647 | ₩138,140 | ₩138,273 | +0.05% | 6.3만 |
|---|
| 2025.12.08 | ₩139,596 | ₩139,596 | ₩138,086 | ₩138,394 | -0.86% | 15.4만 |
|---|
| 2025.12.05 | ₩138,861 | ₩139,984 | ₩138,861 | ₩139,102 | +0.17% | 13.7만 |
|---|
| 2025.12.04 | ₩138,955 | ₩138,955 | ₩137,952 | ₩138,447 | -0.37% | 18.7만 |
|---|
| 2025.12.03 | ₩137,217 | ₩138,955 | ₩137,217 | ₩138,888 | +1.22% | 14.2만 |
|---|
| 2025.12.02 | ₩136,683 | ₩137,685 | ₩136,349 | ₩137,364 | +0.50% | 17.2만 |
|---|
| 2025.12.01 | ₩135,614 | ₩136,763 | ₩135,493 | ₩136,028 | +0.31% | 7.5만 |
|---|
| 2025.11.28 | ₩135,694 | ₩136,536 | ₩135,560 | ₩136,522 | +0.61% | 13.6만 |
|---|
| 2025.11.26 | ₩134,919 | ₩135,667 | ₩134,838 | ₩135,280 | +0.27% | 21만 |
|---|
| 2025.11.25 | ₩132,700 | ₩134,678 | ₩132,379 | ₩134,464 | +1.33% | 70.7만 |
|---|
| 2025.11.24 | ₩132,152 | ₩133,408 | ₩131,925 | ₩133,088 | +0.71% | 29만 |
|---|
| 2025.11.21 | ₩129,800 | ₩132,580 | ₩129,466 | ₩131,537 | +1.34% | 41.9만 |
|---|
| 2025.11.20 | ₩133,890 | ₩134,317 | ₩129,412 | ₩129,519 | -3.26% | 53.3만 |
|---|
| 2025.11.19 | ₩132,353 | ₩133,475 | ₩131,671 | ₩132,379 | +0.02% | 39.7만 |
|---|
| 2025.11.18 | ₩132,085 | ₩133,221 | ₩131,444 | ₩132,339 | +0.19% | 40.6만 |
|---|
| 2025.11.17 | ₩134,090 | ₩134,798 | ₩132,393 | ₩132,994 | -0.82% | 23.5만 |
|---|
| 2025.11.14 | ₩133,315 | ₩135,587 | ₩133,315 | ₩134,491 | +0.88% | 28.6만 |
|---|
| 2025.11.13 | ₩136,001 | ₩136,576 | ₩134,571 | ₩134,745 | -0.92% | 25.7만 |
|---|
| 2025.11.12 | ₩137,244 | ₩137,338 | ₩136,603 | ₩136,923 | -0.23% | 6.9만 |
|---|
| 2025.11.11 | ₩136,375 | ₩137,004 | ₩136,188 | ₩136,843 | +0.34% | 12.1만 |
|---|
| 2025.11.10 | ₩136,536 | ₩136,803 | ₩135,520 | ₩136,576 | +0.03% | 8.9만 |
|---|
| 2025.11.07 | ₩134,291 | ₩135,092 | ₩132,914 | ₩135,092 | +0.60% | 26.4만 |
|---|
| 2025.11.06 | ₩136,990 | ₩136,990 | ₩134,772 | ₩135,106 | -1.38% | 30.1만 |
|---|
| 2025.11.05 | ₩135,707 | ₩137,739 | ₩135,707 | ₩137,191 | +1.09% | 13.1만 |
|---|
| 2025.11.04 | ₩137,217 | ₩137,324 | ₩135,921 | ₩136,162 | -0.77% | 9.9만 |
|---|
| 2025.11.03 | ₩139,035 | ₩139,195 | ₩137,378 | ₩138,420 | -0.44% | 41.3만 |
|---|
| 2025.10.31 | ₩138,527 | ₩138,982 | ₩137,859 | ₩138,594 | +0.05% | 12.5만 |
|---|
| 2025.10.30 | ₩137,926 | ₩139,276 | ₩137,872 | ₩137,872 | -0.04% | 21.8만 |
|---|
| 2025.10.29 | ₩140,171 | ₩140,184 | ₩138,260 | ₩138,995 | -0.84% | 23.3만 |
|---|
| 2025.10.28 | ₩140,559 | ₩140,826 | ₩140,211 | ₩140,265 | -0.21% | 12.3만 |
|---|
| 2025.10.27 | ₩140,318 | ₩140,746 | ₩140,104 | ₩140,639 | +0.23% | 69만 |
|---|
| 2025.10.24 | ₩139,423 | ₩139,783 | ₩138,982 | ₩138,982 | -0.32% | 15.4만 |
|---|
| 2025.10.23 | ₩137,217 | ₩138,487 | ₩137,217 | ₩138,380 | +0.85% | 13.1만 |
|---|
| 2025.10.22 | ₩138,420 | ₩138,768 | ₩136,763 | ₩137,445 | -0.70% | 17.6만 |
|---|
| 2025.10.21 | ₩137,952 | ₩138,995 | ₩137,658 | ₩138,688 | +0.53% | 17.1만 |
|---|
| 2025.10.20 | ₩136,990 | ₩138,140 | ₩136,990 | ₩137,979 | +0.72% | 11만 |
|---|
| 2025.10.17 | ₩135,012 | ₩136,509 | ₩135,012 | ₩136,135 | +0.83% | 8.4만 |
|---|
| 2025.10.16 | ₩137,070 | ₩137,070 | ₩134,558 | ₩135,360 | -1.25% | 9.1만 |
|---|
| 2025.10.15 | ₩136,803 | ₩137,097 | ₩134,999 | ₩136,122 | -0.50% | 22.8만 |
|---|
| 2025.10.14 | ₩133,983 | ₩136,629 | ₩133,876 | ₩135,614 | +1.22% | 9.5만 |
|---|
| 2025.10.13 | ₩134,919 | ₩135,854 | ₩134,544 | ₩135,453 | +0.40% | 17.1만 |
|---|
| 2025.10.10 | ₩137,899 | ₩138,180 | ₩133,261 | ₩133,342 | -3.30% | 21.3만 |
|---|