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 | ₩162,642 | ₩162,949 | ₩162,054 | ₩162,883 | +0.15% | 8.1만 |
| 2026.10.08 | ₩161,720 | ₩162,415 | ₩160,558 | ₩161,694 | -0.02% | 32.4만 |
| 2026.10.07 | ₩163,096 | ₩163,096 | ₩162,308 | ₩162,843 | -0.16% | 18.2만 |
| 2026.10.06 | ₩163,898 | ₩164,927 | ₩163,898 | ₩164,312 | +0.25% | 15.7만 |
| 2026.10.05 | ₩162,415 | ₩163,390 | ₩162,081 | ₩163,377 | +0.59% | 11.9만 |
| 2026.10.02 | ₩162,976 | ₩163,150 | ₩161,881 | ₩162,175 | -0.49% | 21.6만 |
| 2026.10.01 | ₩160,905 | ₩161,787 | ₩160,064 | ₩161,199 | +0.18% | 26만 |
| 2026.09.30 | ₩161,400 | ₩161,507 | ₩160,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,465 |
| -0.58% |
| 36.6만 |
| 2026.09.29 | ₩160,799 | ₩160,972 | ₩159,877 | ₩160,732 | -0.04% | 17.1만 |
|---|
| 2026.09.28 | ₩160,946 | ₩160,946 | ₩159,169 | ₩160,264 | -0.42% | 14.3만 |
|---|
| 2026.09.25 | ₩161,600 | ₩162,094 | ₩160,972 | ₩161,680 | +0.05% | 10.1만 |
|---|
| 2026.09.24 | ₩161,106 | ₩161,547 | ₩160,251 | ₩161,066 | -0.02% | 15만 |
|---|
| 2026.09.23 | ₩162,455 | ₩162,455 | ₩161,052 | ₩161,520 | -0.58% | 11.7만 |
|---|
| 2026.09.22 | ₩161,480 | ₩162,829 | ₩161,426 | ₩162,602 | +0.69% | 10.1만 |
|---|
| 2026.09.21 | ₩158,915 | ₩161,720 | ₩158,608 | ₩161,239 | +1.46% | 40.1만 |
|---|
| 2026.09.18 | ₩157,338 | ₩157,432 | ₩156,376 | ₩157,405 | +0.04% | 18.3만 |
|---|
| 2026.09.17 | ₩157,552 | ₩157,552 | ₩156,550 | ₩157,058 | -0.31% | 11.2만 |
|---|
| 2026.09.16 | ₩156,083 | ₩157,218 | ₩154,920 | ₩155,802 | -0.18% | 14.2만 |
|---|
| 2026.09.15 | ₩157,258 | ₩157,258 | ₩155,882 | ₩155,989 | -0.81% | 13.7만 |
|---|
| 2026.09.14 | ₩156,724 | ₩158,287 | ₩156,430 | ₩157,659 | +0.60% | 20.4만 |
|---|
| 2026.09.11 | ₩158,180 | ₩158,474 | ₩157,659 | ₩157,966 | -0.14% | 9.6만 |
|---|
| 2026.09.10 | ₩157,405 | ₩158,300 | ₩156,938 | ₩157,071 | -0.21% | 26.1만 |
|---|
| 2026.09.09 | ₩159,422 | ₩159,756 | ₩158,594 | ₩158,714 | -0.44% | 10.6만 |
|---|
| 2026.09.08 | ₩161,092 | ₩161,092 | ₩159,837 | ₩160,024 | -0.66% | 8.1만 |
|---|
| 2026.09.04 | ₩161,159 | ₩161,694 | ₩160,959 | ₩161,320 | +0.10% | 10.8만 |
|---|
| 2026.09.03 | ₩160,865 | ₩161,734 | ₩160,264 | ₩161,560 | +0.43% | 9.1만 |
|---|
| 2026.09.02 | ₩159,837 | ₩160,211 | ₩159,503 | ₩160,157 | +0.20% | 14.8만 |
|---|
| 2026.09.01 | ₩161,614 | ₩161,614 | ₩159,783 | ₩160,184 | -0.88% | 17.4만 |
|---|
| 2026.08.31 | ₩162,816 | ₩163,123 | ₩162,215 | ₩162,909 | +0.06% | 14.2만 |
|---|
| 2026.08.28 | ₩164,192 | ₩164,446 | ₩163,056 | ₩163,350 | -0.51% | 15.6만 |
|---|
| 2026.08.27 | ₩164,005 | ₩164,873 | ₩163,951 | ₩164,847 | +0.51% | 12.9만 |
|---|
| 2026.08.26 | ₩162,736 | ₩163,764 | ₩162,736 | ₩163,377 | +0.39% | 15.4만 |
|---|
| 2026.08.25 | ₩163,430 | ₩163,951 | ₩162,936 | ₩163,497 | +0.04% | 14.2만 |
|---|
| 2026.08.24 | ₩163,551 | ₩163,551 | ₩162,495 | ₩163,043 | -0.31% | 27.5만 |
|---|
| 2026.08.21 | ₩164,205 | ₩164,726 | ₩163,404 | ₩163,992 | -0.13% | 10.1만 |
|---|
| 2026.08.20 | ₩163,564 | ₩164,165 | ₩163,016 | ₩163,283 | -0.17% | 9.7만 |
|---|
| 2026.08.19 | ₩164,312 | ₩165,140 | ₩163,925 | ₩164,259 | -0.03% | 15.1만 |
|---|
| 2026.08.18 | ₩164,419 | ₩165,020 | ₩163,684 | ₩163,805 | -0.37% | 19.7만 |
|---|
| 2026.08.17 | ₩166,597 | ₩166,597 | ₩165,528 | ₩165,595 | -0.60% | 9.4만 |
|---|
| 2026.08.14 | ₩166,784 | ₩166,998 | ₩165,955 | ₩166,503 | -0.17% | 9.9만 |
|---|
| 2026.08.13 | ₩164,753 | ₩166,891 | ₩164,753 | ₩166,583 | +1.11% | 19.5만 |
|---|
| 2026.08.12 | ₩164,432 | ₩164,820 | ₩163,858 | ₩164,513 | +0.05% | 19.2만 |
|---|
| 2026.08.11 | ₩163,190 | ₩163,885 | ₩162,896 | ₩163,471 | +0.17% | 7.7만 |
|---|
| 2026.08.10 | ₩163,270 | ₩163,631 | ₩162,803 | ₩163,190 | -0.05% | 12.2만 |
|---|
| 2026.08.07 | ₩161,934 | ₩163,056 | ₩161,694 | ₩162,936 | +0.62% | 7.8만 |
|---|
| 2026.08.06 | ₩160,465 | ₩161,306 | ₩160,050 | ₩160,358 | -0.07% | 13.3만 |
|---|
| 2026.08.05 | ₩163,738 | ₩163,992 | ₩161,707 | ₩161,760 | -1.21% | 24.5만 |
|---|
| 2026.08.04 | ₩160,064 | ₩163,203 | ₩160,064 | ₩162,976 | +1.82% | 29.3만 |
|---|
| 2026.08.03 | ₩157,018 | ₩158,567 | ₩156,951 | ₩158,421 | +0.89% | 24.5만 |
|---|
| 2026.07.31 | ₩157,726 | ₩157,726 | ₩155,401 | ₩156,403 | -0.84% | 14.8만 |
|---|
| 2026.07.30 | ₩155,134 | ₩156,096 | ₩154,346 | ₩155,949 | +0.53% | 12만 |
|---|
| 2026.07.29 | ₩155,695 | ₩157,512 | ₩154,145 | ₩154,319 | -0.88% | 13.5만 |
|---|
| 2026.07.28 | ₩155,241 | ₩156,243 | ₩154,519 | ₩155,562 | +0.21% | 13.6만 |
|---|
| 2026.07.27 | ₩155,909 | ₩156,243 | ₩154,560 | ₩155,374 | -0.34% | 27.4만 |
|---|
| 2026.07.24 | ₩155,161 | ₩155,401 | ₩153,985 | ₩154,185 | -0.63% | 17.1만 |
|---|
| 2026.07.23 | ₩155,789 | ₩156,296 | ₩154,533 | ₩155,201 | -0.38% | 14.5만 |
|---|
| 2026.07.22 | ₩156,978 | ₩157,779 | ₩156,684 | ₩156,710 | -0.17% | 23.4만 |
|---|
| 2026.07.21 | ₩157,178 | ₩157,886 | ₩156,884 | ₩157,739 | +0.36% | 39.8만 |
|---|
| 2026.07.20 | ₩156,978 | ₩157,419 | ₩155,882 | ₩155,909 | -0.68% | 15만 |
|---|
| 2026.07.17 | ₩155,815 | ₩156,938 | ₩155,695 | ₩156,042 | +0.15% | 31.3만 |
|---|
| 2026.07.16 | ₩157,913 | ₩158,621 | ₩157,565 | ₩158,207 | +0.19% | 10.1만 |
|---|
| 2026.07.15 | ₩160,318 | ₩160,318 | ₩157,779 | ₩158,621 | -1.06% | 11.7만 |
|---|
| 2026.07.14 | ₩160,064 | ₩160,318 | ₩159,142 | ₩159,276 | -0.49% | 10.6만 |
|---|
| 2026.07.13 | ₩160,531 | ₩160,531 | ₩158,808 | ₩159,182 | -0.84% | 10.7만 |
|---|
| 2026.07.10 | ₩160,852 | ₩161,373 | ₩159,957 | ₩161,133 | +0.17% | 16.4만 |
|---|
| 2026.07.09 | ₩160,424 | ₩161,520 | ₩160,224 | ₩161,079 | +0.41% | 15.9만 |
|---|
| 2026.07.08 | ₩158,514 | ₩159,209 | ₩157,472 | ₩159,048 | +0.34% | 25.5만 |
|---|
| 2026.07.07 | ₩161,026 | ₩161,239 | ₩158,995 | ₩159,503 | -0.95% | 31.5만 |
|---|
| 2026.07.06 | ₩161,413 | ₩162,108 | ₩161,346 | ₩161,507 | +0.06% | 15.4만 |
|---|
| 2026.07.02 | ₩162,402 | ₩163,283 | ₩159,356 | ₩160,518 | -1.16% | 26.7만 |
|---|
| 2026.07.01 | ₩162,522 | ₩163,270 | ₩161,640 | ₩161,787 | -0.45% | 18.7만 |
|---|
| 2026.06.30 | ₩161,627 | ₩163,337 | ₩161,627 | ₩163,003 | +0.85% | 17.6만 |
|---|
| 2026.06.29 | ₩160,331 | ₩161,707 | ₩159,022 | ₩161,587 | +0.78% | 15.8만 |
|---|
| 2026.06.26 | ₩158,060 | ₩159,823 | ₩158,060 | ₩158,554 | +0.31% | 16.4만 |
|---|
| 2026.06.25 | ₩161,306 | ₩161,306 | ₩158,661 | ₩159,636 | -1.04% | 38.7만 |
|---|
| 2026.06.24 | ₩158,527 | ₩160,024 | ₩157,672 | ₩158,554 | +0.02% | 22.3만 |
|---|
| 2026.06.23 | ₩159,089 | ₩159,984 | ₩158,260 | ₩158,634 | -0.29% | 44.6만 |
|---|
| 2026.06.22 | ₩162,803 | ₩163,724 | ₩161,587 | ₩162,388 | -0.25% | 17.6만 |
|---|
| 2026.06.18 | ₩162,295 | ₩163,083 | ₩161,841 | ₩162,562 | +0.16% | 17.5만 |
|---|
| 2026.06.17 | ₩162,228 | ₩162,722 | ₩159,222 | ₩159,596 | -1.62% | 31.4만 |
|---|
| 2026.06.16 | ₩163,845 | ₩164,673 | ₩160,919 | ₩161,039 | -1.71% | 16.1만 |
|---|
| 2026.06.15 | ₩163,177 | ₩164,018 | ₩162,642 | ₩163,951 | +0.47% | 26.6만 |
|---|
| 2026.06.12 | ₩158,153 | ₩160,171 | ₩157,392 | ₩159,850 | +1.07% | 32.5만 |
|---|
| 2026.06.11 | ₩154,105 | ₩158,514 | ₩153,958 | ₩157,993 | +2.52% | 22.5만 |
|---|
| 2026.06.10 | ₩154,292 | ₩156,657 | ₩152,943 | ₩153,090 | -0.78% | 27.8만 |
|---|
| 2026.06.09 | ₩158,674 | ₩159,342 | ₩151,447 | ₩155,882 | -1.76% | 46.7만 |
|---|
| 2026.06.08 | ₩157,980 | ₩158,995 | ₩156,737 | ₩157,205 | -0.49% | 25.3만 |
|---|
| 2026.06.05 | ₩160,384 | ₩160,384 | ₩155,228 | ₩155,268 | -3.19% | 48.7만 |
|---|
| 2026.06.04 | ₩161,373 | ₩162,615 | ₩160,932 | ₩162,188 | +0.51% | 14.1만 |
|---|
| 2026.06.03 | ₩163,083 | ₩163,083 | ₩161,493 | ₩162,549 | -0.33% | 21.1만 |
|---|
| 2026.06.02 | ₩161,547 | ₩162,776 | ₩160,892 | ₩162,709 | +0.72% | 16만 |
|---|
| 2026.06.01 | ₩158,901 | ₩162,108 | ₩158,901 | ₩161,640 | +1.72% | 16.8만 |
|---|
| 2026.05.29 | ₩158,821 | ₩159,503 | ₩158,514 | ₩159,369 | +0.34% | 25.1만 |
|---|
| 2026.05.28 | ₩156,871 | ₩158,808 | ₩156,216 | ₩158,100 | +0.78% | 12.5만 |
|---|
| 2026.05.27 | ₩158,608 | ₩158,608 | ₩156,376 | ₩156,737 | -1.18% | 20.5만 |
|---|
| 2026.05.26 | ₩157,312 | ₩158,447 | ₩156,884 | ₩158,140 | +0.53% | 13만 |
|---|
| 2026.05.22 | ₩154,800 | ₩156,417 | ₩154,800 | ₩155,802 | +0.65% | 22.8만 |
|---|
| 2026.05.21 | ₩152,703 | ₩154,372 | ₩152,168 | ₩154,292 | +1.04% | 22.1만 |
|---|
| 2026.05.20 | ₩150,979 | ₩153,344 | ₩150,779 | ₩153,250 | +1.50% | 10.6만 |
|---|
| 2026.05.19 | ₩149,590 | ₩151,367 | ₩149,590 | ₩150,498 | +0.61% | 11.3만 |
|---|
| 2026.05.18 | ₩150,859 | ₩151,139 | ₩149,536 | ₩150,846 | -0.01% | 10.6만 |
|---|
| 2026.05.15 | ₩150,485 | ₩151,420 | ₩149,924 | ₩150,512 | +0.02% | 11.7만 |
|---|
| 2026.05.14 | ₩151,393 | ₩152,529 | ₩151,193 | ₩151,981 | +0.39% | 17.3만 |
|---|
| 2026.05.13 | ₩151,273 | ₩151,540 | ₩150,151 | ₩151,233 | -0.03% | 17.1만 |
|---|
| 2026.05.12 | ₩151,473 | ₩151,513 | ₩149,376 | ₩150,966 | -0.34% | 37.1만 |
|---|
| 2026.05.11 | ₩152,355 | ₩152,876 | ₩151,901 | ₩152,515 | +0.11% | 14.2만 |
|---|
| 2026.05.08 | ₩150,899 | ₩152,369 | ₩150,565 | ₩152,369 | +0.97% | 16.1만 |
|---|
| 2026.05.07 | ₩150,979 | ₩151,393 | ₩149,710 | ₩150,218 | -0.50% | 6만 |
|---|
| 2026.05.06 | ₩149,857 | ₩150,525 | ₩149,269 | ₩150,431 | +0.38% | 10.2만 |
|---|
| 2026.05.05 | ₩148,160 | ₩148,895 | ₩147,599 | ₩148,588 | +0.29% | 19.7만 |
|---|
| 2026.05.04 | ₩147,492 | ₩148,133 | ₩146,570 | ₩147,158 | -0.23% | 9.8만 |
|---|
| 2026.05.01 | ₩146,530 | ₩147,666 | ₩146,530 | ₩147,452 | +0.63% | 10.8만 |
|---|
| 2026.04.30 | ₩144,887 | ₩146,437 | ₩144,232 | ₩146,263 | +0.95% | 12.3만 |
|---|
| 2026.04.29 | ₩144,085 | ₩144,272 | ₩143,431 | ₩144,272 | +0.13% | 18.1만 |
|---|
| 2026.04.28 | ₩143,604 | ₩144,059 | ₩142,776 | ₩143,097 | -0.35% | 15.6만 |
|---|
| 2026.04.27 | ₩145,128 | ₩145,421 | ₩144,500 | ₩144,660 | -0.32% | 9만 |
|---|
| 2026.04.24 | ₩145,234 | ₩145,461 | ₩144,419 | ₩145,408 | +0.12% | 16.1만 |
|---|
| 2026.04.23 | ₩143,725 | ₩144,700 | ₩142,616 | ₩144,005 | +0.20% | 18.4만 |
|---|
| 2026.04.22 | ₩144,206 | ₩144,246 | ₩143,645 | ₩144,179 | -0.02% | 11.1만 |
|---|
| 2026.04.21 | ₩143,578 | ₩144,099 | ₩142,202 | ₩142,669 | -0.63% | 6.9만 |
|---|
| 2026.04.20 | ₩142,362 | ₩143,110 | ₩142,175 | ₩143,057 | +0.49% | 12.6만 |
|---|
| 2026.04.17 | ₩142,081 | ₩142,950 | ₩141,788 | ₩142,496 | +0.29% | 23.7만 |
|---|
| 2026.04.16 | ₩140,171 | ₩141,200 | ₩140,024 | ₩140,719 | +0.39% | 24.9만 |
|---|
| 2026.04.15 | ₩138,367 | ₩139,770 | ₩138,114 | ₩139,650 | +0.93% | 16만 |
|---|
| 2026.04.14 | ₩137,766 | ₩138,314 | ₩137,486 | ₩138,287 | +0.38% | 12.5만 |
|---|
| 2026.04.13 | ₩134,760 | ₩137,112 | ₩134,587 | ₩137,072 | +1.72% | 12.2만 |
|---|
| 2026.04.10 | ₩136,230 | ₩136,270 | ₩134,840 | ₩135,094 | -0.83% | 25.2만 |
|---|
| 2026.04.09 | ₩136,190 | ₩136,270 | ₩135,161 | ₩135,923 | -0.20% | 30.4만 |
|---|
| 2026.04.08 | ₩136,738 | ₩137,299 | ₩135,829 | ₩136,404 | -0.24% | 16.1만 |
|---|
| 2026.04.07 | ₩132,850 | ₩133,184 | ₩131,594 | ₩133,184 | +0.25% | 24.3만 |
|---|
| 2026.04.06 | ₩132,756 | ₩133,732 | ₩132,756 | ₩133,558 | +0.60% | 13.9만 |
|---|
| 2026.04.02 | ₩130,485 | ₩133,090 | ₩130,245 | ₩132,609 | +1.63% | 15.7만 |
|---|
| 2026.04.01 | ₩132,422 | ₩133,197 | ₩131,768 | ₩132,529 | +0.08% | 20.1만 |
|---|
| 2026.03.31 | ₩129,804 | ₩131,915 | ₩129,042 | ₩131,634 | +1.41% | 30.5만 |
|---|
| 2026.03.30 | ₩129,550 | ₩129,991 | ₩127,773 | ₩128,334 | -0.94% | 17.3만 |
|---|
| 2026.03.27 | ₩130,632 | ₩130,632 | ₩128,388 | ₩128,655 | -1.51% | 20.2만 |
|---|
| 2026.03.26 | ₩132,128 | ₩133,317 | ₩131,220 | ₩131,313 | -0.62% | 21.1만 |
|---|
| 2026.03.25 | ₩133,464 | ₩133,879 | ₩132,128 | ₩132,930 | -0.40% | 41.8만 |
|---|
| 2026.03.24 | ₩132,396 | ₩132,836 | ₩131,447 | ₩132,008 | -0.29% | 63만 |
|---|
| 2026.03.23 | ₩134,079 | ₩134,987 | ₩133,037 | ₩133,464 | -0.46% | 44.2만 |
|---|
| 2026.03.20 | ₩133,785 | ₩133,999 | ₩131,367 | ₩132,128 | -1.24% | 42.3만 |
|---|
| 2026.03.19 | ₩132,850 | ₩134,774 | ₩132,823 | ₩134,106 | +0.95% | 25.3만 |
|---|
| 2026.03.18 | ₩135,482 | ₩135,722 | ₩134,052 | ₩134,066 | -1.05% | 14.9만 |
|---|
| 2026.03.17 | ₩135,709 | ₩136,844 | ₩135,669 | ₩136,136 | +0.32% | 11.6만 |
|---|
| 2026.03.16 | ₩135,014 | ₩135,629 | ₩134,827 | ₩135,027 | +0.01% | 26.5만 |
|---|
| 2026.03.13 | ₩134,172 | ₩135,014 | ₩133,251 | ₩133,518 | -0.49% | 27.8만 |
|---|
| 2026.03.12 | ₩135,094 | ₩135,642 | ₩133,358 | ₩133,464 | -1.21% | 72.3만 |
|---|
| 2026.03.11 | ₩136,764 | ₩137,245 | ₩135,682 | ₩136,323 | -0.32% | 19만 |
|---|
| 2026.03.10 | ₩137,593 | ₩138,274 | ₩136,404 | ₩136,711 | -0.64% | 30만 |
|---|
| 2026.03.09 | ₩134,787 | ₩137,873 | ₩134,106 | ₩137,499 | +2.01% | 48.4만 |
|---|
| 2026.03.06 | ₩136,083 | ₩137,112 | ₩135,575 | ₩136,297 | +0.16% | 54.1만 |
|---|
| 2026.03.05 | ₩138,020 | ₩139,209 | ₩136,925 | ₩138,047 | +0.02% | 35만 |
|---|
| 2026.03.04 | ₩137,726 | ₩139,156 | ₩137,165 | ₩138,648 | +0.67% | 17.7만 |
|---|
| 2026.03.03 | ₩135,709 | ₩137,446 | ₩134,760 | ₩136,818 | +0.82% | 46.4만 |
|---|
| 2026.03.02 | ₩136,951 | ₩138,995 | ₩136,951 | ₩138,568 | +1.18% | 19.9만 |
|---|
| 2026.02.27 | ₩137,299 | ₩139,009 | ₩137,299 | ₩138,915 | +1.18% | 23만 |
|---|
| 2026.02.26 | ₩139,142 | ₩139,263 | ₩137,633 | ₩138,875 | -0.19% | 23.2만 |
|---|
| 2026.02.25 | ₩137,927 | ₩139,062 | ₩137,927 | ₩138,982 | +0.77% | 59.6만 |
|---|
| 2026.02.24 | ₩136,150 | ₩137,593 | ₩135,909 | ₩137,379 | +0.90% | 26.3만 |
|---|
| 2026.02.23 | ₩137,085 | ₩137,419 | ₩135,402 | ₩135,923 | -0.85% | 35.5만 |
|---|
| 2026.02.20 | ₩136,591 | ₩138,528 | ₩136,591 | ₩137,927 | +0.98% | 31.6만 |
|---|
| 2026.02.19 | ₩137,325 | ₩137,339 | ₩136,444 | ₩137,259 | -0.05% | 52.7만 |
|---|
| 2026.02.18 | ₩136,898 | ₩138,568 | ₩136,564 | ₩137,833 | +0.68% | 14.8만 |
|---|
| 2026.02.17 | ₩136,738 | ₩137,419 | ₩135,388 | ₩136,711 | -0.02% | 22만 |
|---|
| 2026.02.13 | ₩135,508 | ₩138,020 | ₩135,428 | ₩137,178 | +1.23% | 15.5만 |
|---|
| 2026.02.12 | ₩138,287 | ₩139,062 | ₩135,375 | ₩135,629 | -1.92% | 50.2만 |
|---|
| 2026.02.11 | ₩138,474 | ₩138,474 | ₩136,657 | ₩137,980 | -0.36% | 10.2만 |
|---|
| 2026.02.10 | ₩137,927 | ₩138,461 | ₩137,392 | ₩137,486 | -0.32% | 8.7만 |
|---|
| 2026.02.09 | ₩136,591 | ₩137,900 | ₩136,029 | ₩137,659 | +0.78% | 6.8만 |
|---|
| 2026.02.06 | ₩135,255 | ₩137,339 | ₩135,241 | ₩137,005 | +1.29% | 31.6만 |
|---|
| 2026.02.05 | ₩135,321 | ₩136,003 | ₩133,838 | ₩134,239 | -0.80% | 43.4만 |
|---|
| 2026.02.04 | ₩136,657 | ₩137,245 | ₩135,148 | ₩136,230 | -0.31% | 43.8만 |
|---|
| 2026.02.03 | ₩139,436 | ₩139,436 | ₩135,776 | ₩137,072 | -1.70% | 59.5만 |
|---|
| 2026.02.02 | ₩138,488 | ₩140,224 | ₩138,367 | ₩139,663 | +0.85% | 24.6만 |
|---|
| 2026.01.30 | ₩140,171 | ₩140,478 | ₩138,087 | ₩138,768 | -1.00% | 29.4만 |
|---|
| 2026.01.29 | ₩142,055 | ₩142,055 | ₩139,316 | ₩140,812 | -0.87% | 32.3만 |
|---|
| 2026.01.28 | ₩142,362 | ₩143,030 | ₩141,841 | ₩141,894 | -0.33% | 39.8만 |
|---|
| 2026.01.27 | ₩141,560 | ₩141,694 | ₩141,013 | ₩141,534 | -0.02% | 13만 |
|---|
| 2026.01.26 | ₩140,345 | ₩141,186 | ₩140,051 | ₩140,946 | +0.43% | 22.5만 |
|---|
| 2026.01.23 | ₩140,291 | ₩140,625 | ₩139,784 | ₩140,171 | -0.09% | 24만 |
|---|
| 2026.01.22 | ₩140,665 | ₩140,906 | ₩139,944 | ₩140,465 | -0.14% | 20.3만 |
|---|
| 2026.01.21 | ₩137,967 | ₩140,238 | ₩137,927 | ₩139,610 | +1.19% | 101.7만 |
|---|
| 2026.01.20 | ₩137,392 | ₩138,568 | ₩137,125 | ₩137,365 | -0.02% | 36.2만 |
|---|
| 2026.01.16 | ₩140,037 | ₩140,158 | ₩138,795 | ₩139,316 | -0.52% | 26.3만 |
|---|
| 2026.01.15 | ₩140,665 | ₩140,719 | ₩139,476 | ₩139,583 | -0.77% | 20.3만 |
|---|
| 2026.01.14 | ₩139,329 | ₩139,637 | ₩138,261 | ₩139,369 | +0.03% | 19만 |
|---|
| 2026.01.13 | ₩140,345 | ₩140,518 | ₩139,556 | ₩139,931 | -0.30% | 11.5만 |
|---|
| 2026.01.12 | ₩139,663 | ₩140,478 | ₩139,530 | ₩140,385 | +0.52% | 13.6만 |
|---|
| 2026.01.09 | ₩139,944 | ₩140,759 | ₩139,276 | ₩140,532 | +0.42% | 8.5만 |
|---|
| 2026.01.08 | ₩139,463 | ₩139,637 | ₩139,022 | ₩139,410 | -0.04% | 11.7만 |
|---|
| 2026.01.07 | ₩140,452 | ₩140,745 | ₩139,850 | ₩140,064 | -0.28% | 12.1만 |
|---|
| 2026.01.06 | ₩138,434 | ₩140,826 | ₩138,434 | ₩140,612 | +1.57% | 32.9만 |
|---|
| 2026.01.05 | ₩137,766 | ₩138,701 | ₩137,726 | ₩138,114 | +0.25% | 24만 |
|---|
| 2026.01.02 | ₩137,606 | ₩137,686 | ₩136,190 | ₩136,751 | -0.62% | 22.5만 |
|---|
| 2025.12.31 | ₩137,953 | ₩137,953 | ₩136,644 | ₩136,684 | -0.92% | 20.7만 |
|---|
| 2025.12.30 | ₩138,127 | ₩138,528 | ₩137,913 | ₩137,940 | -0.14% | 4.8만 |
|---|
| 2025.12.29 | ₩138,087 | ₩138,929 | ₩138,020 | ₩138,341 | +0.18% | 9.2만 |
|---|
| 2025.12.26 | ₩138,661 | ₩138,728 | ₩138,408 | ₩138,701 | +0.03% | 7.8만 |
|---|
| 2025.12.24 | ₩137,953 | ₩138,715 | ₩137,953 | ₩138,635 | +0.49% | 3만 |
|---|
| 2025.12.23 | ₩138,087 | ₩138,301 | ₩137,673 | ₩138,220 | +0.10% | 11.4만 |
|---|
| 2025.12.22 | ₩138,942 | ₩139,102 | ₩138,621 | ₩138,742 | -0.14% | 10.3만 |
|---|
| 2025.12.19 | ₩137,125 | ₩138,541 | ₩137,125 | ₩137,967 | +0.61% | 13.3만 |
|---|
| 2025.12.18 | ₩137,446 | ₩137,927 | ₩136,697 | ₩136,925 | -0.38% | 23.2만 |
|---|
| 2025.12.17 | ₩137,459 | ₩137,740 | ₩135,642 | ₩135,669 | -1.30% | 9.2만 |
|---|
| 2025.12.16 | ₩137,285 | ₩137,753 | ₩136,591 | ₩137,339 | +0.04% | 12.9만 |
|---|
| 2025.12.15 | ₩138,742 | ₩138,742 | ₩137,339 | ₩137,646 | -0.79% | 6.7만 |
|---|
| 2025.12.12 | ₩139,423 | ₩139,770 | ₩137,699 | ₩137,927 | -1.07% | 19.9만 |
|---|
| 2025.12.11 | ₩138,955 | ₩139,530 | ₩138,474 | ₩139,516 | +0.40% | 17.1만 |
|---|
| 2025.12.10 | ₩138,287 | ₩139,904 | ₩137,953 | ₩139,530 | +0.90% | 7.1만 |
|---|
| 2025.12.09 | ₩138,154 | ₩138,595 | ₩138,087 | ₩138,220 | +0.05% | 6.3만 |
|---|
| 2025.12.08 | ₩139,543 | ₩139,543 | ₩138,033 | ₩138,341 | -0.86% | 15.4만 |
|---|
| 2025.12.05 | ₩138,808 | ₩139,931 | ₩138,808 | ₩139,049 | +0.17% | 13.7만 |
|---|
| 2025.12.04 | ₩138,902 | ₩138,902 | ₩137,900 | ₩138,394 | -0.37% | 18.7만 |
|---|
| 2025.12.03 | ₩137,165 | ₩138,902 | ₩137,165 | ₩138,835 | +1.22% | 14.2만 |
|---|
| 2025.12.02 | ₩136,631 | ₩137,633 | ₩136,297 | ₩137,312 | +0.50% | 17.2만 |
|---|
| 2025.12.01 | ₩135,562 | ₩136,711 | ₩135,442 | ₩135,976 | +0.31% | 7.5만 |
|---|
| 2025.11.28 | ₩135,642 | ₩136,484 | ₩135,508 | ₩136,470 | +0.61% | 13.6만 |
|---|
| 2025.11.26 | ₩134,867 | ₩135,615 | ₩134,787 | ₩135,228 | +0.27% | 21만 |
|---|
| 2025.11.25 | ₩132,649 | ₩134,627 | ₩132,329 | ₩134,413 | +1.33% | 70.7만 |
|---|
| 2025.11.24 | ₩132,102 | ₩133,358 | ₩131,875 | ₩133,037 | +0.71% | 29만 |
|---|
| 2025.11.21 | ₩129,750 | ₩132,529 | ₩129,416 | ₩131,487 | +1.34% | 41.9만 |
|---|
| 2025.11.20 | ₩133,838 | ₩134,266 | ₩129,363 | ₩129,470 | -3.26% | 53.3만 |
|---|
| 2025.11.19 | ₩132,302 | ₩133,424 | ₩131,621 | ₩132,329 | +0.02% | 39.7만 |
|---|
| 2025.11.18 | ₩132,035 | ₩133,170 | ₩131,394 | ₩132,289 | +0.19% | 40.6만 |
|---|
| 2025.11.17 | ₩134,039 | ₩134,747 | ₩132,342 | ₩132,943 | -0.82% | 23.5만 |
|---|
| 2025.11.14 | ₩133,264 | ₩135,535 | ₩133,264 | ₩134,440 | +0.88% | 28.6만 |
|---|
| 2025.11.13 | ₩135,949 | ₩136,524 | ₩134,520 | ₩134,694 | -0.92% | 25.7만 |
|---|
| 2025.11.12 | ₩137,192 | ₩137,285 | ₩136,551 | ₩136,871 | -0.23% | 6.9만 |
|---|
| 2025.11.11 | ₩136,323 | ₩136,951 | ₩136,136 | ₩136,791 | +0.34% | 12.1만 |
|---|
| 2025.11.10 | ₩136,484 | ₩136,751 | ₩135,468 | ₩136,524 | +0.03% | 8.9만 |
|---|
| 2025.11.07 | ₩134,239 | ₩135,041 | ₩132,863 | ₩135,041 | +0.60% | 26.4만 |
|---|
| 2025.11.06 | ₩136,938 | ₩136,938 | ₩134,720 | ₩135,054 | -1.38% | 30.1만 |
|---|
| 2025.11.05 | ₩135,655 | ₩137,686 | ₩135,655 | ₩137,138 | +1.09% | 13.1만 |
|---|
| 2025.11.04 | ₩137,165 | ₩137,272 | ₩135,869 | ₩136,110 | -0.77% | 9.9만 |
|---|
| 2025.11.03 | ₩138,982 | ₩139,142 | ₩137,325 | ₩138,367 | -0.44% | 41.3만 |
|---|
| 2025.10.31 | ₩138,474 | ₩138,929 | ₩137,806 | ₩138,541 | +0.05% | 12.5만 |
|---|
| 2025.10.30 | ₩137,873 | ₩139,222 | ₩137,820 | ₩137,820 | -0.04% | 21.8만 |
|---|
| 2025.10.29 | ₩140,118 | ₩140,131 | ₩138,207 | ₩138,942 | -0.84% | 23.3만 |
|---|
| 2025.10.28 | ₩140,505 | ₩140,772 | ₩140,158 | ₩140,211 | -0.21% | 12.3만 |
|---|
| 2025.10.27 | ₩140,265 | ₩140,692 | ₩140,051 | ₩140,585 | +0.23% | 69만 |
|---|
| 2025.10.24 | ₩139,369 | ₩139,730 | ₩138,929 | ₩138,929 | -0.32% | 15.4만 |
|---|
| 2025.10.23 | ₩137,165 | ₩138,434 | ₩137,165 | ₩138,327 | +0.85% | 13.1만 |
|---|
| 2025.10.22 | ₩138,367 | ₩138,715 | ₩136,711 | ₩137,392 | -0.70% | 17.6만 |
|---|
| 2025.10.21 | ₩137,900 | ₩138,942 | ₩137,606 | ₩138,635 | +0.53% | 17.1만 |
|---|
| 2025.10.20 | ₩136,938 | ₩138,087 | ₩136,938 | ₩137,927 | +0.72% | 11만 |
|---|
| 2025.10.17 | ₩134,961 | ₩136,457 | ₩134,961 | ₩136,083 | +0.83% | 8.4만 |
|---|
| 2025.10.16 | ₩137,018 | ₩137,018 | ₩134,506 | ₩135,308 | -1.25% | 9.1만 |
|---|
| 2025.10.15 | ₩136,751 | ₩137,045 | ₩134,947 | ₩136,070 | -0.50% | 22.8만 |
|---|
| 2025.10.14 | ₩133,932 | ₩136,577 | ₩133,825 | ₩135,562 | +1.22% | 9.5만 |
|---|
| 2025.10.13 | ₩134,867 | ₩135,802 | ₩134,493 | ₩135,402 | +0.40% | 17.1만 |
|---|
| 2025.10.10 | ₩137,846 | ₩138,127 | ₩133,211 | ₩133,291 | -3.30% | 21.3만 |
|---|