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 | ₩162,630 | ₩162,937 | ₩162,042 | ₩162,870 | +0.15% | 8.1만 |
| 2026.10.08 | ₩161,708 | ₩162,403 | ₩160,546 | ₩161,682 | -0.02% | 32.4만 |
| 2026.10.07 | ₩163,084 | ₩163,084 | ₩162,296 | ₩162,830 | -0.16% | 18.2만 |
| 2026.10.06 | ₩163,886 | ₩164,914 | ₩163,886 | ₩164,300 | +0.25% | 15.7만 |
| 2026.10.05 | ₩162,403 | ₩163,378 | ₩162,069 | ₩163,365 | +0.59% | 11.9만 |
| 2026.10.02 | ₩162,964 | ₩163,138 | ₩161,869 | ₩162,162 | -0.49% | 21.6만 |
| 2026.10.01 | ₩160,893 | ₩161,775 | ₩160,052 | ₩161,187 | +0.18% | 26만 |
| 2026.09.30 | ₩161,388 | ₩161,495 | ₩160,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,453 |
| -0.58% |
| 36.6만 |
| 2026.09.29 | ₩160,787 | ₩160,960 | ₩159,865 | ₩160,720 | -0.04% | 17.1만 |
|---|
| 2026.09.28 | ₩160,933 | ₩160,933 | ₩159,157 | ₩160,252 | -0.42% | 14.3만 |
|---|
| 2026.09.25 | ₩161,588 | ₩162,082 | ₩160,960 | ₩161,668 | +0.05% | 10.1만 |
|---|
| 2026.09.24 | ₩161,094 | ₩161,535 | ₩160,239 | ₩161,054 | -0.02% | 15만 |
|---|
| 2026.09.23 | ₩162,443 | ₩162,443 | ₩161,040 | ₩161,508 | -0.58% | 11.7만 |
|---|
| 2026.09.22 | ₩161,468 | ₩162,817 | ₩161,414 | ₩162,590 | +0.69% | 10.1만 |
|---|
| 2026.09.21 | ₩158,903 | ₩161,708 | ₩158,596 | ₩161,227 | +1.46% | 40.1만 |
|---|
| 2026.09.18 | ₩157,327 | ₩157,420 | ₩156,365 | ₩157,393 | +0.04% | 18.3만 |
|---|
| 2026.09.17 | ₩157,540 | ₩157,540 | ₩156,538 | ₩157,046 | -0.31% | 11.2만 |
|---|
| 2026.09.16 | ₩156,071 | ₩157,206 | ₩154,909 | ₩155,790 | -0.18% | 14.2만 |
|---|
| 2026.09.15 | ₩157,246 | ₩157,246 | ₩155,870 | ₩155,977 | -0.81% | 13.7만 |
|---|
| 2026.09.14 | ₩156,712 | ₩158,275 | ₩156,418 | ₩157,647 | +0.60% | 20.4만 |
|---|
| 2026.09.11 | ₩158,168 | ₩158,462 | ₩157,647 | ₩157,954 | -0.14% | 9.6만 |
|---|
| 2026.09.10 | ₩157,393 | ₩158,288 | ₩156,926 | ₩157,059 | -0.21% | 26.1만 |
|---|
| 2026.09.09 | ₩159,411 | ₩159,745 | ₩158,582 | ₩158,703 | -0.44% | 10.6만 |
|---|
| 2026.09.08 | ₩161,080 | ₩161,080 | ₩159,825 | ₩160,012 | -0.66% | 8.1만 |
|---|
| 2026.09.04 | ₩161,147 | ₩161,682 | ₩160,947 | ₩161,308 | +0.10% | 10.8만 |
|---|
| 2026.09.03 | ₩160,853 | ₩161,722 | ₩160,252 | ₩161,548 | +0.43% | 9.1만 |
|---|
| 2026.09.02 | ₩159,825 | ₩160,199 | ₩159,491 | ₩160,145 | +0.20% | 14.8만 |
|---|
| 2026.09.01 | ₩161,601 | ₩161,601 | ₩159,771 | ₩160,172 | -0.88% | 17.4만 |
|---|
| 2026.08.31 | ₩162,804 | ₩163,111 | ₩162,203 | ₩162,897 | +0.06% | 14.2만 |
|---|
| 2026.08.28 | ₩164,180 | ₩164,433 | ₩163,044 | ₩163,338 | -0.51% | 15.6만 |
|---|
| 2026.08.27 | ₩163,993 | ₩164,861 | ₩163,939 | ₩164,834 | +0.51% | 12.9만 |
|---|
| 2026.08.26 | ₩162,724 | ₩163,752 | ₩162,724 | ₩163,365 | +0.39% | 15.4만 |
|---|
| 2026.08.25 | ₩163,418 | ₩163,939 | ₩162,924 | ₩163,485 | +0.04% | 14.2만 |
|---|
| 2026.08.24 | ₩163,538 | ₩163,538 | ₩162,483 | ₩163,031 | -0.31% | 27.5만 |
|---|
| 2026.08.21 | ₩164,193 | ₩164,714 | ₩163,391 | ₩163,979 | -0.13% | 10.1만 |
|---|
| 2026.08.20 | ₩163,552 | ₩164,153 | ₩163,004 | ₩163,271 | -0.17% | 9.7만 |
|---|
| 2026.08.19 | ₩164,300 | ₩165,128 | ₩163,912 | ₩164,246 | -0.03% | 15.1만 |
|---|
| 2026.08.18 | ₩164,407 | ₩165,008 | ₩163,672 | ₩163,792 | -0.37% | 19.7만 |
|---|
| 2026.08.17 | ₩166,584 | ₩166,584 | ₩165,516 | ₩165,582 | -0.60% | 9.4만 |
|---|
| 2026.08.14 | ₩166,771 | ₩166,985 | ₩165,943 | ₩166,491 | -0.17% | 9.9만 |
|---|
| 2026.08.13 | ₩164,741 | ₩166,878 | ₩164,741 | ₩166,571 | +1.11% | 19.5만 |
|---|
| 2026.08.12 | ₩164,420 | ₩164,808 | ₩163,846 | ₩164,500 | +0.05% | 19.2만 |
|---|
| 2026.08.11 | ₩163,178 | ₩163,872 | ₩162,884 | ₩163,458 | +0.17% | 7.7만 |
|---|
| 2026.08.10 | ₩163,258 | ₩163,619 | ₩162,790 | ₩163,178 | -0.05% | 12.2만 |
|---|
| 2026.08.07 | ₩161,922 | ₩163,044 | ₩161,682 | ₩162,924 | +0.62% | 7.8만 |
|---|
| 2026.08.06 | ₩160,453 | ₩161,294 | ₩160,038 | ₩160,346 | -0.07% | 13.3만 |
|---|
| 2026.08.05 | ₩163,725 | ₩163,979 | ₩161,695 | ₩161,748 | -1.21% | 24.5만 |
|---|
| 2026.08.04 | ₩160,052 | ₩163,191 | ₩160,052 | ₩162,964 | +1.82% | 29.3만 |
|---|
| 2026.08.03 | ₩157,006 | ₩158,556 | ₩156,939 | ₩158,409 | +0.89% | 24.5만 |
|---|
| 2026.07.31 | ₩157,714 | ₩157,714 | ₩155,390 | ₩156,391 | -0.84% | 14.8만 |
|---|
| 2026.07.30 | ₩155,122 | ₩156,084 | ₩154,334 | ₩155,937 | +0.53% | 12만 |
|---|
| 2026.07.29 | ₩155,683 | ₩157,500 | ₩154,134 | ₩154,308 | -0.88% | 13.5만 |
|---|
| 2026.07.28 | ₩155,229 | ₩156,231 | ₩154,508 | ₩155,550 | +0.21% | 13.6만 |
|---|
| 2026.07.27 | ₩155,897 | ₩156,231 | ₩154,548 | ₩155,363 | -0.34% | 27.4만 |
|---|
| 2026.07.24 | ₩155,149 | ₩155,390 | ₩153,974 | ₩154,174 | -0.63% | 17.1만 |
|---|
| 2026.07.23 | ₩155,777 | ₩156,285 | ₩154,521 | ₩155,189 | -0.38% | 14.5만 |
|---|
| 2026.07.22 | ₩156,966 | ₩157,767 | ₩156,672 | ₩156,699 | -0.17% | 23.4만 |
|---|
| 2026.07.21 | ₩157,166 | ₩157,874 | ₩156,872 | ₩157,727 | +0.36% | 39.8만 |
|---|
| 2026.07.20 | ₩156,966 | ₩157,407 | ₩155,870 | ₩155,897 | -0.68% | 15만 |
|---|
| 2026.07.17 | ₩155,804 | ₩156,926 | ₩155,683 | ₩156,031 | +0.15% | 31.3만 |
|---|
| 2026.07.16 | ₩157,901 | ₩158,609 | ₩157,554 | ₩158,195 | +0.19% | 10.1만 |
|---|
| 2026.07.15 | ₩160,306 | ₩160,306 | ₩157,767 | ₩158,609 | -1.06% | 11.7만 |
|---|
| 2026.07.14 | ₩160,052 | ₩160,306 | ₩159,130 | ₩159,264 | -0.49% | 10.6만 |
|---|
| 2026.07.13 | ₩160,519 | ₩160,519 | ₩158,796 | ₩159,170 | -0.84% | 10.7만 |
|---|
| 2026.07.10 | ₩160,840 | ₩161,361 | ₩159,945 | ₩161,120 | +0.17% | 16.4만 |
|---|
| 2026.07.09 | ₩160,412 | ₩161,508 | ₩160,212 | ₩161,067 | +0.41% | 15.9만 |
|---|
| 2026.07.08 | ₩158,502 | ₩159,197 | ₩157,460 | ₩159,037 | +0.34% | 25.5만 |
|---|
| 2026.07.07 | ₩161,014 | ₩161,227 | ₩158,983 | ₩159,491 | -0.95% | 31.5만 |
|---|
| 2026.07.06 | ₩161,401 | ₩162,096 | ₩161,334 | ₩161,495 | +0.06% | 15.4만 |
|---|
| 2026.07.02 | ₩162,390 | ₩163,271 | ₩159,344 | ₩160,506 | -1.16% | 26.7만 |
|---|
| 2026.07.01 | ₩162,510 | ₩163,258 | ₩161,628 | ₩161,775 | -0.45% | 18.7만 |
|---|
| 2026.06.30 | ₩161,615 | ₩163,325 | ₩161,615 | ₩162,991 | +0.85% | 17.6만 |
|---|
| 2026.06.29 | ₩160,319 | ₩161,695 | ₩159,010 | ₩161,575 | +0.78% | 15.8만 |
|---|
| 2026.06.26 | ₩158,048 | ₩159,811 | ₩158,048 | ₩158,542 | +0.31% | 16.4만 |
|---|
| 2026.06.25 | ₩161,294 | ₩161,294 | ₩158,649 | ₩159,624 | -1.04% | 38.7만 |
|---|
| 2026.06.24 | ₩158,516 | ₩160,012 | ₩157,661 | ₩158,542 | +0.02% | 22.3만 |
|---|
| 2026.06.23 | ₩159,077 | ₩159,972 | ₩158,248 | ₩158,622 | -0.29% | 44.6만 |
|---|
| 2026.06.22 | ₩162,790 | ₩163,712 | ₩161,575 | ₩162,376 | -0.25% | 17.6만 |
|---|
| 2026.06.18 | ₩162,283 | ₩163,071 | ₩161,829 | ₩162,550 | +0.16% | 17.5만 |
|---|
| 2026.06.17 | ₩162,216 | ₩162,710 | ₩159,210 | ₩159,584 | -1.62% | 31.4만 |
|---|
| 2026.06.16 | ₩163,832 | ₩164,661 | ₩160,907 | ₩161,027 | -1.71% | 16.1만 |
|---|
| 2026.06.15 | ₩163,164 | ₩164,006 | ₩162,630 | ₩163,939 | +0.47% | 26.6만 |
|---|
| 2026.06.12 | ₩158,141 | ₩160,159 | ₩157,380 | ₩159,838 | +1.07% | 32.5만 |
|---|
| 2026.06.11 | ₩154,094 | ₩158,502 | ₩153,947 | ₩157,981 | +2.52% | 22.5만 |
|---|
| 2026.06.10 | ₩154,281 | ₩156,645 | ₩152,932 | ₩153,078 | -0.78% | 27.8만 |
|---|
| 2026.06.09 | ₩158,662 | ₩159,330 | ₩151,435 | ₩155,870 | -1.76% | 46.7만 |
|---|
| 2026.06.08 | ₩157,968 | ₩158,983 | ₩156,725 | ₩157,193 | -0.49% | 25.3만 |
|---|
| 2026.06.05 | ₩160,372 | ₩160,372 | ₩155,216 | ₩155,256 | -3.19% | 48.7만 |
|---|
| 2026.06.04 | ₩161,361 | ₩162,603 | ₩160,920 | ₩162,176 | +0.51% | 14.1만 |
|---|
| 2026.06.03 | ₩163,071 | ₩163,071 | ₩161,481 | ₩162,537 | -0.33% | 21.1만 |
|---|
| 2026.06.02 | ₩161,535 | ₩162,764 | ₩160,880 | ₩162,697 | +0.72% | 16만 |
|---|
| 2026.06.01 | ₩158,890 | ₩162,096 | ₩158,890 | ₩161,628 | +1.72% | 16.8만 |
|---|
| 2026.05.29 | ₩158,809 | ₩159,491 | ₩158,502 | ₩159,357 | +0.34% | 25.1만 |
|---|
| 2026.05.28 | ₩156,859 | ₩158,796 | ₩156,204 | ₩158,088 | +0.78% | 12.5만 |
|---|
| 2026.05.27 | ₩158,596 | ₩158,596 | ₩156,365 | ₩156,725 | -1.18% | 20.5만 |
|---|
| 2026.05.26 | ₩157,300 | ₩158,435 | ₩156,872 | ₩158,128 | +0.53% | 13만 |
|---|
| 2026.05.22 | ₩154,788 | ₩156,405 | ₩154,788 | ₩155,790 | +0.65% | 22.8만 |
|---|
| 2026.05.21 | ₩152,691 | ₩154,361 | ₩152,157 | ₩154,281 | +1.04% | 22.1만 |
|---|
| 2026.05.20 | ₩150,968 | ₩153,332 | ₩150,767 | ₩153,239 | +1.50% | 10.6만 |
|---|
| 2026.05.19 | ₩149,578 | ₩151,355 | ₩149,578 | ₩150,487 | +0.61% | 11.3만 |
|---|
| 2026.05.18 | ₩150,848 | ₩151,128 | ₩149,525 | ₩150,834 | -0.01% | 10.6만 |
|---|
| 2026.05.15 | ₩150,474 | ₩151,409 | ₩149,912 | ₩150,500 | +0.02% | 11.7만 |
|---|
| 2026.05.14 | ₩151,382 | ₩152,517 | ₩151,182 | ₩151,970 | +0.39% | 17.3만 |
|---|
| 2026.05.13 | ₩151,262 | ₩151,529 | ₩150,140 | ₩151,222 | -0.03% | 17.1만 |
|---|
| 2026.05.12 | ₩151,462 | ₩151,502 | ₩149,365 | ₩150,954 | -0.34% | 37.1만 |
|---|
| 2026.05.11 | ₩152,344 | ₩152,865 | ₩151,890 | ₩152,504 | +0.11% | 14.2만 |
|---|
| 2026.05.08 | ₩150,888 | ₩152,357 | ₩150,554 | ₩152,357 | +0.97% | 16.1만 |
|---|
| 2026.05.07 | ₩150,968 | ₩151,382 | ₩149,699 | ₩150,206 | -0.50% | 6만 |
|---|
| 2026.05.06 | ₩149,846 | ₩150,514 | ₩149,258 | ₩150,420 | +0.38% | 10.2만 |
|---|
| 2026.05.05 | ₩148,149 | ₩148,884 | ₩147,588 | ₩148,577 | +0.29% | 19.7만 |
|---|
| 2026.05.04 | ₩147,481 | ₩148,122 | ₩146,559 | ₩147,147 | -0.23% | 9.8만 |
|---|
| 2026.05.01 | ₩146,519 | ₩147,655 | ₩146,519 | ₩147,441 | +0.63% | 10.8만 |
|---|
| 2026.04.30 | ₩144,876 | ₩146,426 | ₩144,222 | ₩146,252 | +0.95% | 12.3만 |
|---|
| 2026.04.29 | ₩144,075 | ₩144,262 | ₩143,420 | ₩144,262 | +0.13% | 18.1만 |
|---|
| 2026.04.28 | ₩143,594 | ₩144,048 | ₩142,765 | ₩143,086 | -0.35% | 15.6만 |
|---|
| 2026.04.27 | ₩145,117 | ₩145,411 | ₩144,489 | ₩144,649 | -0.32% | 9만 |
|---|
| 2026.04.24 | ₩145,224 | ₩145,451 | ₩144,409 | ₩145,397 | +0.12% | 16.1만 |
|---|
| 2026.04.23 | ₩143,714 | ₩144,689 | ₩142,605 | ₩143,995 | +0.20% | 18.4만 |
|---|
| 2026.04.22 | ₩144,195 | ₩144,235 | ₩143,634 | ₩144,168 | -0.02% | 11.1만 |
|---|
| 2026.04.21 | ₩143,567 | ₩144,088 | ₩142,191 | ₩142,659 | -0.63% | 6.9만 |
|---|
| 2026.04.20 | ₩142,351 | ₩143,099 | ₩142,164 | ₩143,046 | +0.49% | 12.6만 |
|---|
| 2026.04.17 | ₩142,071 | ₩142,939 | ₩141,777 | ₩142,485 | +0.29% | 23.7만 |
|---|
| 2026.04.16 | ₩140,161 | ₩141,189 | ₩140,014 | ₩140,708 | +0.39% | 24.9만 |
|---|
| 2026.04.15 | ₩138,357 | ₩139,760 | ₩138,103 | ₩139,640 | +0.93% | 16만 |
|---|
| 2026.04.14 | ₩137,756 | ₩138,304 | ₩137,475 | ₩138,277 | +0.38% | 12.5만 |
|---|
| 2026.04.13 | ₩134,750 | ₩137,101 | ₩134,577 | ₩137,061 | +1.72% | 12.2만 |
|---|
| 2026.04.10 | ₩136,220 | ₩136,260 | ₩134,830 | ₩135,084 | -0.83% | 25.2만 |
|---|
| 2026.04.09 | ₩136,180 | ₩136,260 | ₩135,151 | ₩135,912 | -0.20% | 30.4만 |
|---|
| 2026.04.08 | ₩136,727 | ₩137,288 | ₩135,819 | ₩136,393 | -0.24% | 16.1만 |
|---|
| 2026.04.07 | ₩132,840 | ₩133,174 | ₩131,584 | ₩133,174 | +0.25% | 24.3만 |
|---|
| 2026.04.06 | ₩132,746 | ₩133,722 | ₩132,746 | ₩133,548 | +0.60% | 13.9만 |
|---|
| 2026.04.02 | ₩130,475 | ₩133,080 | ₩130,235 | ₩132,599 | +1.63% | 15.7만 |
|---|
| 2026.04.01 | ₩132,412 | ₩133,187 | ₩131,758 | ₩132,519 | +0.08% | 20.1만 |
|---|
| 2026.03.31 | ₩129,794 | ₩131,905 | ₩129,033 | ₩131,624 | +1.41% | 30.5만 |
|---|
| 2026.03.30 | ₩129,540 | ₩129,981 | ₩127,764 | ₩128,325 | -0.94% | 17.3만 |
|---|
| 2026.03.27 | ₩130,622 | ₩130,622 | ₩128,378 | ₩128,645 | -1.51% | 20.2만 |
|---|
| 2026.03.26 | ₩132,119 | ₩133,307 | ₩131,210 | ₩131,304 | -0.62% | 21.1만 |
|---|
| 2026.03.25 | ₩133,454 | ₩133,869 | ₩132,119 | ₩132,920 | -0.40% | 41.8만 |
|---|
| 2026.03.24 | ₩132,386 | ₩132,827 | ₩131,437 | ₩131,998 | -0.29% | 63만 |
|---|
| 2026.03.23 | ₩134,069 | ₩134,977 | ₩133,027 | ₩133,454 | -0.46% | 44.2만 |
|---|
| 2026.03.20 | ₩133,775 | ₩133,989 | ₩131,357 | ₩132,119 | -1.24% | 42.3만 |
|---|
| 2026.03.19 | ₩132,840 | ₩134,764 | ₩132,813 | ₩134,096 | +0.95% | 25.3만 |
|---|
| 2026.03.18 | ₩135,472 | ₩135,712 | ₩134,042 | ₩134,056 | -1.05% | 14.9만 |
|---|
| 2026.03.17 | ₩135,699 | ₩136,834 | ₩135,659 | ₩136,126 | +0.32% | 11.6만 |
|---|
| 2026.03.16 | ₩135,004 | ₩135,619 | ₩134,817 | ₩135,017 | +0.01% | 26.5만 |
|---|
| 2026.03.13 | ₩134,162 | ₩135,004 | ₩133,241 | ₩133,508 | -0.49% | 27.8만 |
|---|
| 2026.03.12 | ₩135,084 | ₩135,632 | ₩133,348 | ₩133,454 | -1.21% | 72.3만 |
|---|
| 2026.03.11 | ₩136,754 | ₩137,235 | ₩135,672 | ₩136,313 | -0.32% | 19만 |
|---|
| 2026.03.10 | ₩137,582 | ₩138,264 | ₩136,393 | ₩136,701 | -0.64% | 30만 |
|---|
| 2026.03.09 | ₩134,777 | ₩137,863 | ₩134,096 | ₩137,489 | +2.01% | 48.4만 |
|---|
| 2026.03.06 | ₩136,073 | ₩137,101 | ₩135,565 | ₩136,286 | +0.16% | 54.1만 |
|---|
| 2026.03.05 | ₩138,010 | ₩139,199 | ₩136,914 | ₩138,036 | +0.02% | 35만 |
|---|
| 2026.03.04 | ₩137,716 | ₩139,145 | ₩137,155 | ₩138,638 | +0.67% | 17.7만 |
|---|
| 2026.03.03 | ₩135,699 | ₩137,435 | ₩134,750 | ₩136,807 | +0.82% | 46.4만 |
|---|
| 2026.03.02 | ₩136,941 | ₩138,985 | ₩136,941 | ₩138,557 | +1.18% | 19.9만 |
|---|
| 2026.02.27 | ₩137,288 | ₩138,998 | ₩137,288 | ₩138,905 | +1.18% | 23만 |
|---|
| 2026.02.26 | ₩139,132 | ₩139,252 | ₩137,622 | ₩138,865 | -0.19% | 23.2만 |
|---|
| 2026.02.25 | ₩137,916 | ₩139,052 | ₩137,916 | ₩138,972 | +0.77% | 59.6만 |
|---|
| 2026.02.24 | ₩136,140 | ₩137,582 | ₩135,899 | ₩137,369 | +0.90% | 26.3만 |
|---|
| 2026.02.23 | ₩137,075 | ₩137,409 | ₩135,391 | ₩135,912 | -0.85% | 35.5만 |
|---|
| 2026.02.20 | ₩136,580 | ₩138,517 | ₩136,580 | ₩137,916 | +0.98% | 31.6만 |
|---|
| 2026.02.19 | ₩137,315 | ₩137,328 | ₩136,433 | ₩137,248 | -0.05% | 52.7만 |
|---|
| 2026.02.18 | ₩136,888 | ₩138,557 | ₩136,554 | ₩137,823 | +0.68% | 14.8만 |
|---|
| 2026.02.17 | ₩136,727 | ₩137,409 | ₩135,378 | ₩136,701 | -0.02% | 22만 |
|---|
| 2026.02.13 | ₩135,498 | ₩138,010 | ₩135,418 | ₩137,168 | +1.23% | 15.5만 |
|---|
| 2026.02.12 | ₩138,277 | ₩139,052 | ₩135,365 | ₩135,619 | -1.92% | 50.2만 |
|---|
| 2026.02.11 | ₩138,464 | ₩138,464 | ₩136,647 | ₩137,970 | -0.36% | 10.2만 |
|---|
| 2026.02.10 | ₩137,916 | ₩138,451 | ₩137,382 | ₩137,475 | -0.32% | 8.7만 |
|---|
| 2026.02.09 | ₩136,580 | ₩137,890 | ₩136,019 | ₩137,649 | +0.78% | 6.8만 |
|---|
| 2026.02.06 | ₩135,244 | ₩137,328 | ₩135,231 | ₩136,994 | +1.29% | 31.6만 |
|---|
| 2026.02.05 | ₩135,311 | ₩135,993 | ₩133,828 | ₩134,229 | -0.80% | 43.4만 |
|---|
| 2026.02.04 | ₩136,647 | ₩137,235 | ₩135,138 | ₩136,220 | -0.31% | 43.8만 |
|---|
| 2026.02.03 | ₩139,426 | ₩139,426 | ₩135,765 | ₩137,061 | -1.70% | 59.5만 |
|---|
| 2026.02.02 | ₩138,477 | ₩140,214 | ₩138,357 | ₩139,653 | +0.85% | 24.6만 |
|---|
| 2026.01.30 | ₩140,161 | ₩140,468 | ₩138,077 | ₩138,758 | -1.00% | 29.4만 |
|---|
| 2026.01.29 | ₩142,044 | ₩142,044 | ₩139,306 | ₩140,802 | -0.87% | 32.3만 |
|---|
| 2026.01.28 | ₩142,351 | ₩143,019 | ₩141,830 | ₩141,884 | -0.33% | 39.8만 |
|---|
| 2026.01.27 | ₩141,550 | ₩141,683 | ₩141,002 | ₩141,523 | -0.02% | 13만 |
|---|
| 2026.01.26 | ₩140,334 | ₩141,176 | ₩140,040 | ₩140,935 | +0.43% | 22.5만 |
|---|
| 2026.01.23 | ₩140,281 | ₩140,615 | ₩139,773 | ₩140,161 | -0.09% | 24만 |
|---|
| 2026.01.22 | ₩140,655 | ₩140,895 | ₩139,933 | ₩140,454 | -0.14% | 20.3만 |
|---|
| 2026.01.21 | ₩137,956 | ₩140,227 | ₩137,916 | ₩139,599 | +1.19% | 101.7만 |
|---|
| 2026.01.20 | ₩137,382 | ₩138,557 | ₩137,115 | ₩137,355 | -0.02% | 36.2만 |
|---|
| 2026.01.16 | ₩140,027 | ₩140,147 | ₩138,785 | ₩139,306 | -0.52% | 26.3만 |
|---|
| 2026.01.15 | ₩140,655 | ₩140,708 | ₩139,466 | ₩139,573 | -0.77% | 20.3만 |
|---|
| 2026.01.14 | ₩139,319 | ₩139,626 | ₩138,250 | ₩139,359 | +0.03% | 19만 |
|---|
| 2026.01.13 | ₩140,334 | ₩140,508 | ₩139,546 | ₩139,920 | -0.30% | 11.5만 |
|---|
| 2026.01.12 | ₩139,653 | ₩140,468 | ₩139,519 | ₩140,374 | +0.52% | 13.6만 |
|---|
| 2026.01.09 | ₩139,933 | ₩140,748 | ₩139,265 | ₩140,521 | +0.42% | 8.5만 |
|---|
| 2026.01.08 | ₩139,453 | ₩139,626 | ₩139,012 | ₩139,399 | -0.04% | 11.7만 |
|---|
| 2026.01.07 | ₩140,441 | ₩140,735 | ₩139,840 | ₩140,054 | -0.28% | 12.1만 |
|---|
| 2026.01.06 | ₩138,424 | ₩140,815 | ₩138,424 | ₩140,601 | +1.57% | 32.9만 |
|---|
| 2026.01.05 | ₩137,756 | ₩138,691 | ₩137,716 | ₩138,103 | +0.25% | 24만 |
|---|
| 2026.01.02 | ₩137,596 | ₩137,676 | ₩136,180 | ₩136,741 | -0.62% | 22.5만 |
|---|
| 2025.12.31 | ₩137,943 | ₩137,943 | ₩136,634 | ₩136,674 | -0.92% | 20.7만 |
|---|
| 2025.12.30 | ₩138,117 | ₩138,517 | ₩137,903 | ₩137,930 | -0.14% | 4.8만 |
|---|
| 2025.12.29 | ₩138,077 | ₩138,918 | ₩138,010 | ₩138,330 | +0.18% | 9.2만 |
|---|
| 2025.12.26 | ₩138,651 | ₩138,718 | ₩138,397 | ₩138,691 | +0.03% | 7.8만 |
|---|
| 2025.12.24 | ₩137,943 | ₩138,704 | ₩137,943 | ₩138,624 | +0.49% | 3만 |
|---|
| 2025.12.23 | ₩138,077 | ₩138,290 | ₩137,662 | ₩138,210 | +0.10% | 11.4만 |
|---|
| 2025.12.22 | ₩138,932 | ₩139,092 | ₩138,611 | ₩138,731 | -0.14% | 10.3만 |
|---|
| 2025.12.19 | ₩137,115 | ₩138,531 | ₩137,115 | ₩137,956 | +0.61% | 13.3만 |
|---|
| 2025.12.18 | ₩137,435 | ₩137,916 | ₩136,687 | ₩136,914 | -0.38% | 23.2만 |
|---|
| 2025.12.17 | ₩137,449 | ₩137,729 | ₩135,632 | ₩135,659 | -1.30% | 9.2만 |
|---|
| 2025.12.16 | ₩137,275 | ₩137,743 | ₩136,580 | ₩137,328 | +0.04% | 12.9만 |
|---|
| 2025.12.15 | ₩138,731 | ₩138,731 | ₩137,328 | ₩137,636 | -0.79% | 6.7만 |
|---|
| 2025.12.12 | ₩139,412 | ₩139,760 | ₩137,689 | ₩137,916 | -1.07% | 19.9만 |
|---|
| 2025.12.11 | ₩138,945 | ₩139,519 | ₩138,464 | ₩139,506 | +0.40% | 17.1만 |
|---|
| 2025.12.10 | ₩138,277 | ₩139,893 | ₩137,943 | ₩139,519 | +0.90% | 7.1만 |
|---|
| 2025.12.09 | ₩138,143 | ₩138,584 | ₩138,077 | ₩138,210 | +0.05% | 6.3만 |
|---|
| 2025.12.08 | ₩139,533 | ₩139,533 | ₩138,023 | ₩138,330 | -0.86% | 15.4만 |
|---|
| 2025.12.05 | ₩138,798 | ₩139,920 | ₩138,798 | ₩139,038 | +0.17% | 13.7만 |
|---|
| 2025.12.04 | ₩138,891 | ₩138,891 | ₩137,890 | ₩138,384 | -0.37% | 18.7만 |
|---|
| 2025.12.03 | ₩137,155 | ₩138,891 | ₩137,155 | ₩138,825 | +1.22% | 14.2만 |
|---|
| 2025.12.02 | ₩136,620 | ₩137,622 | ₩136,286 | ₩137,302 | +0.50% | 17.2만 |
|---|
| 2025.12.01 | ₩135,552 | ₩136,701 | ₩135,432 | ₩135,966 | +0.31% | 7.5만 |
|---|
| 2025.11.28 | ₩135,632 | ₩136,474 | ₩135,498 | ₩136,460 | +0.61% | 13.6만 |
|---|
| 2025.11.26 | ₩134,857 | ₩135,605 | ₩134,777 | ₩135,218 | +0.27% | 21만 |
|---|
| 2025.11.25 | ₩132,640 | ₩134,617 | ₩132,319 | ₩134,403 | +1.33% | 70.7만 |
|---|
| 2025.11.24 | ₩132,092 | ₩133,348 | ₩131,865 | ₩133,027 | +0.71% | 29만 |
|---|
| 2025.11.21 | ₩129,741 | ₩132,519 | ₩129,407 | ₩131,477 | +1.34% | 41.9만 |
|---|
| 2025.11.20 | ₩133,828 | ₩134,256 | ₩129,353 | ₩129,460 | -3.26% | 53.3만 |
|---|
| 2025.11.19 | ₩132,292 | ₩133,414 | ₩131,611 | ₩132,319 | +0.02% | 39.7만 |
|---|
| 2025.11.18 | ₩132,025 | ₩133,161 | ₩131,384 | ₩132,279 | +0.19% | 40.6만 |
|---|
| 2025.11.17 | ₩134,029 | ₩134,737 | ₩132,332 | ₩132,933 | -0.82% | 23.5만 |
|---|
| 2025.11.14 | ₩133,254 | ₩135,525 | ₩133,254 | ₩134,430 | +0.88% | 28.6만 |
|---|
| 2025.11.13 | ₩135,939 | ₩136,514 | ₩134,510 | ₩134,683 | -0.92% | 25.7만 |
|---|
| 2025.11.12 | ₩137,182 | ₩137,275 | ₩136,540 | ₩136,861 | -0.23% | 6.9만 |
|---|
| 2025.11.11 | ₩136,313 | ₩136,941 | ₩136,126 | ₩136,781 | +0.34% | 12.1만 |
|---|
| 2025.11.10 | ₩136,474 | ₩136,741 | ₩135,458 | ₩136,514 | +0.03% | 8.9만 |
|---|
| 2025.11.07 | ₩134,229 | ₩135,031 | ₩132,853 | ₩135,031 | +0.60% | 26.4만 |
|---|
| 2025.11.06 | ₩136,928 | ₩136,928 | ₩134,710 | ₩135,044 | -1.38% | 30.1만 |
|---|
| 2025.11.05 | ₩135,645 | ₩137,676 | ₩135,645 | ₩137,128 | +1.09% | 13.1만 |
|---|
| 2025.11.04 | ₩137,155 | ₩137,262 | ₩135,859 | ₩136,099 | -0.77% | 9.9만 |
|---|
| 2025.11.03 | ₩138,972 | ₩139,132 | ₩137,315 | ₩138,357 | -0.44% | 41.3만 |
|---|
| 2025.10.31 | ₩138,464 | ₩138,918 | ₩137,796 | ₩138,531 | +0.05% | 12.5만 |
|---|
| 2025.10.30 | ₩137,863 | ₩139,212 | ₩137,809 | ₩137,809 | -0.04% | 21.8만 |
|---|
| 2025.10.29 | ₩140,107 | ₩140,120 | ₩138,197 | ₩138,932 | -0.84% | 23.3만 |
|---|
| 2025.10.28 | ₩140,494 | ₩140,762 | ₩140,147 | ₩140,201 | -0.21% | 12.3만 |
|---|
| 2025.10.27 | ₩140,254 | ₩140,682 | ₩140,040 | ₩140,575 | +0.23% | 69만 |
|---|
| 2025.10.24 | ₩139,359 | ₩139,720 | ₩138,918 | ₩138,918 | -0.32% | 15.4만 |
|---|
| 2025.10.23 | ₩137,155 | ₩138,424 | ₩137,155 | ₩138,317 | +0.85% | 13.1만 |
|---|
| 2025.10.22 | ₩138,357 | ₩138,704 | ₩136,701 | ₩137,382 | -0.70% | 17.6만 |
|---|
| 2025.10.21 | ₩137,890 | ₩138,932 | ₩137,596 | ₩138,624 | +0.53% | 17.1만 |
|---|
| 2025.10.20 | ₩136,928 | ₩138,077 | ₩136,928 | ₩137,916 | +0.72% | 11만 |
|---|
| 2025.10.17 | ₩134,951 | ₩136,447 | ₩134,951 | ₩136,073 | +0.83% | 8.4만 |
|---|
| 2025.10.16 | ₩137,008 | ₩137,008 | ₩134,496 | ₩135,298 | -1.25% | 9.1만 |
|---|
| 2025.10.15 | ₩136,741 | ₩137,035 | ₩134,937 | ₩136,059 | -0.50% | 22.8만 |
|---|
| 2025.10.14 | ₩133,922 | ₩136,567 | ₩133,815 | ₩135,552 | +1.22% | 9.5만 |
|---|
| 2025.10.13 | ₩134,857 | ₩135,792 | ₩134,483 | ₩135,391 | +0.40% | 17.1만 |
|---|
| 2025.10.10 | ₩137,836 | ₩138,117 | ₩133,201 | ₩133,281 | -3.30% | 21.3만 |
|---|