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 | ₩162,508 | ₩162,815 | ₩161,921 | ₩162,749 | +0.15% | 8.1만 |
| 2026.10.08 | ₩161,587 | ₩162,281 | ₩160,426 | ₩161,561 | -0.02% | 32.4만 |
| 2026.10.07 | ₩162,962 | ₩162,962 | ₩162,175 | ₩162,709 | -0.16% | 18.2만 |
| 2026.10.06 | ₩163,763 | ₩164,791 | ₩163,763 | ₩164,177 | +0.25% | 15.7만 |
| 2026.10.05 | ₩162,281 | ₩163,256 | ₩161,948 | ₩163,242 | +0.59% | 11.9만 |
| 2026.10.02 | ₩162,842 | ₩163,016 | ₩161,747 | ₩162,041 | -0.49% | 21.6만 |
| 2026.10.01 | ₩160,773 | ₩161,654 | ₩159,932 | ₩161,067 | +0.18% | 26만 |
| 2026.09.30 | ₩161,267 | ₩161,374 | ₩160,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,332 |
| -0.58% |
| 36.6만 |
| 2026.09.29 | ₩160,666 | ₩160,840 | ₩159,745 | ₩160,599 | -0.04% | 17.1만 |
|---|
| 2026.09.28 | ₩160,813 | ₩160,813 | ₩159,038 | ₩160,132 | -0.42% | 14.3만 |
|---|
| 2026.09.25 | ₩161,467 | ₩161,961 | ₩160,840 | ₩161,547 | +0.05% | 10.1만 |
|---|
| 2026.09.24 | ₩160,973 | ₩161,414 | ₩160,119 | ₩160,933 | -0.02% | 15만 |
|---|
| 2026.09.23 | ₩162,321 | ₩162,321 | ₩160,920 | ₩161,387 | -0.58% | 11.7만 |
|---|
| 2026.09.22 | ₩161,347 | ₩162,695 | ₩161,294 | ₩162,468 | +0.69% | 10.1만 |
|---|
| 2026.09.21 | ₩158,784 | ₩161,587 | ₩158,477 | ₩161,107 | +1.46% | 40.1만 |
|---|
| 2026.09.18 | ₩157,209 | ₩157,302 | ₩156,248 | ₩157,276 | +0.04% | 18.3만 |
|---|
| 2026.09.17 | ₩157,422 | ₩157,422 | ₩156,421 | ₩156,928 | -0.31% | 11.2만 |
|---|
| 2026.09.16 | ₩155,954 | ₩157,089 | ₩154,793 | ₩155,674 | -0.18% | 14.2만 |
|---|
| 2026.09.15 | ₩157,129 | ₩157,129 | ₩155,754 | ₩155,861 | -0.81% | 13.7만 |
|---|
| 2026.09.14 | ₩156,595 | ₩158,157 | ₩156,301 | ₩157,529 | +0.60% | 20.4만 |
|---|
| 2026.09.11 | ₩158,050 | ₩158,343 | ₩157,529 | ₩157,836 | -0.14% | 9.6만 |
|---|
| 2026.09.10 | ₩157,276 | ₩158,170 | ₩156,808 | ₩156,942 | -0.21% | 26.1만 |
|---|
| 2026.09.09 | ₩159,291 | ₩159,625 | ₩158,464 | ₩158,584 | -0.44% | 10.6만 |
|---|
| 2026.09.08 | ₩160,960 | ₩160,960 | ₩159,705 | ₩159,892 | -0.66% | 8.1만 |
|---|
| 2026.09.04 | ₩161,027 | ₩161,561 | ₩160,826 | ₩161,187 | +0.10% | 10.8만 |
|---|
| 2026.09.03 | ₩160,733 | ₩161,601 | ₩160,132 | ₩161,427 | +0.43% | 9.1만 |
|---|
| 2026.09.02 | ₩159,705 | ₩160,079 | ₩159,371 | ₩160,025 | +0.20% | 14.8만 |
|---|
| 2026.09.01 | ₩161,480 | ₩161,480 | ₩159,652 | ₩160,052 | -0.88% | 17.4만 |
|---|
| 2026.08.31 | ₩162,682 | ₩162,989 | ₩162,081 | ₩162,775 | +0.06% | 14.2만 |
|---|
| 2026.08.28 | ₩164,057 | ₩164,310 | ₩162,922 | ₩163,216 | -0.51% | 15.6만 |
|---|
| 2026.08.27 | ₩163,870 | ₩164,738 | ₩163,816 | ₩164,711 | +0.51% | 12.9만 |
|---|
| 2026.08.26 | ₩162,602 | ₩163,630 | ₩162,602 | ₩163,242 | +0.39% | 15.4만 |
|---|
| 2026.08.25 | ₩163,296 | ₩163,816 | ₩162,802 | ₩163,363 | +0.04% | 14.2만 |
|---|
| 2026.08.24 | ₩163,416 | ₩163,416 | ₩162,361 | ₩162,909 | -0.31% | 27.5만 |
|---|
| 2026.08.21 | ₩164,070 | ₩164,591 | ₩163,269 | ₩163,857 | -0.13% | 10.1만 |
|---|
| 2026.08.20 | ₩163,429 | ₩164,030 | ₩162,882 | ₩163,149 | -0.17% | 9.7만 |
|---|
| 2026.08.19 | ₩164,177 | ₩165,005 | ₩163,790 | ₩164,123 | -0.03% | 15.1만 |
|---|
| 2026.08.18 | ₩164,284 | ₩164,884 | ₩163,549 | ₩163,670 | -0.37% | 19.7만 |
|---|
| 2026.08.17 | ₩166,460 | ₩166,460 | ₩165,392 | ₩165,458 | -0.60% | 9.4만 |
|---|
| 2026.08.14 | ₩166,646 | ₩166,860 | ₩165,819 | ₩166,366 | -0.17% | 9.9만 |
|---|
| 2026.08.13 | ₩164,617 | ₩166,753 | ₩164,617 | ₩166,446 | +1.11% | 19.5만 |
|---|
| 2026.08.12 | ₩164,297 | ₩164,684 | ₩163,723 | ₩164,377 | +0.05% | 19.2만 |
|---|
| 2026.08.11 | ₩163,056 | ₩163,750 | ₩162,762 | ₩163,336 | +0.17% | 7.7만 |
|---|
| 2026.08.10 | ₩163,136 | ₩163,496 | ₩162,668 | ₩163,056 | -0.05% | 12.2만 |
|---|
| 2026.08.07 | ₩161,801 | ₩162,922 | ₩161,561 | ₩162,802 | +0.62% | 7.8만 |
|---|
| 2026.08.06 | ₩160,332 | ₩161,173 | ₩159,919 | ₩160,226 | -0.07% | 13.3만 |
|---|
| 2026.08.05 | ₩163,603 | ₩163,857 | ₩161,574 | ₩161,627 | -1.21% | 24.5만 |
|---|
| 2026.08.04 | ₩159,932 | ₩163,069 | ₩159,932 | ₩162,842 | +1.82% | 29.3만 |
|---|
| 2026.08.03 | ₩156,888 | ₩158,437 | ₩156,822 | ₩158,290 | +0.89% | 24.5만 |
|---|
| 2026.07.31 | ₩157,596 | ₩157,596 | ₩155,273 | ₩156,274 | -0.84% | 14.8만 |
|---|
| 2026.07.30 | ₩155,006 | ₩155,967 | ₩154,219 | ₩155,821 | +0.53% | 12만 |
|---|
| 2026.07.29 | ₩155,567 | ₩157,382 | ₩154,018 | ₩154,192 | -0.88% | 13.5만 |
|---|
| 2026.07.28 | ₩155,113 | ₩156,114 | ₩154,392 | ₩155,433 | +0.21% | 13.6만 |
|---|
| 2026.07.27 | ₩155,780 | ₩156,114 | ₩154,432 | ₩155,247 | -0.34% | 27.4만 |
|---|
| 2026.07.24 | ₩155,033 | ₩155,273 | ₩153,858 | ₩154,059 | -0.63% | 17.1만 |
|---|
| 2026.07.23 | ₩155,660 | ₩156,168 | ₩154,406 | ₩155,073 | -0.38% | 14.5만 |
|---|
| 2026.07.22 | ₩156,848 | ₩157,649 | ₩156,555 | ₩156,581 | -0.17% | 23.4만 |
|---|
| 2026.07.21 | ₩157,049 | ₩157,756 | ₩156,755 | ₩157,609 | +0.36% | 39.8만 |
|---|
| 2026.07.20 | ₩156,848 | ₩157,289 | ₩155,754 | ₩155,780 | -0.68% | 15만 |
|---|
| 2026.07.17 | ₩155,687 | ₩156,808 | ₩155,567 | ₩155,914 | +0.15% | 31.3만 |
|---|
| 2026.07.16 | ₩157,783 | ₩158,490 | ₩157,436 | ₩158,076 | +0.19% | 10.1만 |
|---|
| 2026.07.15 | ₩160,186 | ₩160,186 | ₩157,649 | ₩158,490 | -1.06% | 11.7만 |
|---|
| 2026.07.14 | ₩159,932 | ₩160,186 | ₩159,011 | ₩159,144 | -0.49% | 10.6만 |
|---|
| 2026.07.13 | ₩160,399 | ₩160,399 | ₩158,677 | ₩159,051 | -0.84% | 10.7만 |
|---|
| 2026.07.10 | ₩160,720 | ₩161,240 | ₩159,825 | ₩161,000 | +0.17% | 16.4만 |
|---|
| 2026.07.09 | ₩160,292 | ₩161,387 | ₩160,092 | ₩160,946 | +0.41% | 15.9만 |
|---|
| 2026.07.08 | ₩158,384 | ₩159,078 | ₩157,342 | ₩158,917 | +0.34% | 25.5만 |
|---|
| 2026.07.07 | ₩160,893 | ₩161,107 | ₩158,864 | ₩159,371 | -0.95% | 31.5만 |
|---|
| 2026.07.06 | ₩161,280 | ₩161,974 | ₩161,213 | ₩161,374 | +0.06% | 15.4만 |
|---|
| 2026.07.02 | ₩162,268 | ₩163,149 | ₩159,224 | ₩160,386 | -1.16% | 26.7만 |
|---|
| 2026.07.01 | ₩162,388 | ₩163,136 | ₩161,507 | ₩161,654 | -0.45% | 18.7만 |
|---|
| 2026.06.30 | ₩161,494 | ₩163,202 | ₩161,494 | ₩162,869 | +0.85% | 17.6만 |
|---|
| 2026.06.29 | ₩160,199 | ₩161,574 | ₩158,891 | ₩161,454 | +0.78% | 15.8만 |
|---|
| 2026.06.26 | ₩157,930 | ₩159,692 | ₩157,930 | ₩158,424 | +0.31% | 16.4만 |
|---|
| 2026.06.25 | ₩161,173 | ₩161,173 | ₩158,530 | ₩159,505 | -1.04% | 38.7만 |
|---|
| 2026.06.24 | ₩158,397 | ₩159,892 | ₩157,543 | ₩158,424 | +0.02% | 22.3만 |
|---|
| 2026.06.23 | ₩158,958 | ₩159,852 | ₩158,130 | ₩158,504 | -0.29% | 44.6만 |
|---|
| 2026.06.22 | ₩162,668 | ₩163,590 | ₩161,454 | ₩162,255 | -0.25% | 17.6만 |
|---|
| 2026.06.18 | ₩162,161 | ₩162,949 | ₩161,707 | ₩162,428 | +0.16% | 17.5만 |
|---|
| 2026.06.17 | ₩162,094 | ₩162,588 | ₩159,091 | ₩159,465 | -1.62% | 31.4만 |
|---|
| 2026.06.16 | ₩163,710 | ₩164,537 | ₩160,786 | ₩160,906 | -1.71% | 16.1만 |
|---|
| 2026.06.15 | ₩163,042 | ₩163,883 | ₩162,508 | ₩163,816 | +0.47% | 26.6만 |
|---|
| 2026.06.12 | ₩158,023 | ₩160,039 | ₩157,262 | ₩159,718 | +1.07% | 32.5만 |
|---|
| 2026.06.11 | ₩153,978 | ₩158,384 | ₩153,832 | ₩157,863 | +2.52% | 22.5만 |
|---|
| 2026.06.10 | ₩154,165 | ₩156,528 | ₩152,817 | ₩152,964 | -0.78% | 27.8만 |
|---|
| 2026.06.09 | ₩158,544 | ₩159,211 | ₩151,322 | ₩155,754 | -1.76% | 46.7만 |
|---|
| 2026.06.08 | ₩157,850 | ₩158,864 | ₩156,608 | ₩157,075 | -0.49% | 25.3만 |
|---|
| 2026.06.05 | ₩160,252 | ₩160,252 | ₩155,100 | ₩155,140 | -3.19% | 48.7만 |
|---|
| 2026.06.04 | ₩161,240 | ₩162,482 | ₩160,800 | ₩162,054 | +0.51% | 14.1만 |
|---|
| 2026.06.03 | ₩162,949 | ₩162,949 | ₩161,360 | ₩162,415 | -0.33% | 21.1만 |
|---|
| 2026.06.02 | ₩161,414 | ₩162,642 | ₩160,760 | ₩162,575 | +0.72% | 16만 |
|---|
| 2026.06.01 | ₩158,771 | ₩161,974 | ₩158,771 | ₩161,507 | +1.72% | 16.8만 |
|---|
| 2026.05.29 | ₩158,691 | ₩159,371 | ₩158,384 | ₩159,238 | +0.34% | 25.1만 |
|---|
| 2026.05.28 | ₩156,742 | ₩158,677 | ₩156,088 | ₩157,970 | +0.78% | 12.5만 |
|---|
| 2026.05.27 | ₩158,477 | ₩158,477 | ₩156,248 | ₩156,608 | -1.18% | 20.5만 |
|---|
| 2026.05.26 | ₩157,182 | ₩158,317 | ₩156,755 | ₩158,010 | +0.53% | 13만 |
|---|
| 2026.05.22 | ₩154,673 | ₩156,288 | ₩154,673 | ₩155,674 | +0.65% | 22.8만 |
|---|
| 2026.05.21 | ₩152,577 | ₩154,245 | ₩152,043 | ₩154,165 | +1.04% | 22.1만 |
|---|
| 2026.05.20 | ₩150,855 | ₩153,218 | ₩150,655 | ₩153,124 | +1.50% | 10.6만 |
|---|
| 2026.05.19 | ₩149,467 | ₩151,242 | ₩149,467 | ₩150,374 | +0.61% | 11.3만 |
|---|
| 2026.05.18 | ₩150,735 | ₩151,015 | ₩149,413 | ₩150,721 | -0.01% | 10.6만 |
|---|
| 2026.05.15 | ₩150,361 | ₩151,295 | ₩149,800 | ₩150,388 | +0.02% | 11.7만 |
|---|
| 2026.05.14 | ₩151,269 | ₩152,403 | ₩151,068 | ₩151,856 | +0.39% | 17.3만 |
|---|
| 2026.05.13 | ₩151,148 | ₩151,415 | ₩150,027 | ₩151,108 | -0.03% | 17.1만 |
|---|
| 2026.05.12 | ₩151,349 | ₩151,389 | ₩149,253 | ₩150,841 | -0.34% | 37.1만 |
|---|
| 2026.05.11 | ₩152,230 | ₩152,750 | ₩151,776 | ₩152,390 | +0.11% | 14.2만 |
|---|
| 2026.05.08 | ₩150,775 | ₩152,243 | ₩150,441 | ₩152,243 | +0.97% | 16.1만 |
|---|
| 2026.05.07 | ₩150,855 | ₩151,269 | ₩149,587 | ₩150,094 | -0.50% | 6만 |
|---|
| 2026.05.06 | ₩149,733 | ₩150,401 | ₩149,146 | ₩150,307 | +0.38% | 10.2만 |
|---|
| 2026.05.05 | ₩148,038 | ₩148,772 | ₩147,478 | ₩148,465 | +0.29% | 19.7만 |
|---|
| 2026.05.04 | ₩147,371 | ₩148,011 | ₩146,450 | ₩147,037 | -0.23% | 9.8만 |
|---|
| 2026.05.01 | ₩146,410 | ₩147,544 | ₩146,410 | ₩147,331 | +0.63% | 10.8만 |
|---|
| 2026.04.30 | ₩144,768 | ₩146,316 | ₩144,114 | ₩146,143 | +0.95% | 12.3만 |
|---|
| 2026.04.29 | ₩143,967 | ₩144,154 | ₩143,313 | ₩144,154 | +0.13% | 18.1만 |
|---|
| 2026.04.28 | ₩143,486 | ₩143,940 | ₩142,659 | ₩142,979 | -0.35% | 15.6만 |
|---|
| 2026.04.27 | ₩145,008 | ₩145,302 | ₩144,381 | ₩144,541 | -0.32% | 9만 |
|---|
| 2026.04.24 | ₩145,115 | ₩145,342 | ₩144,301 | ₩145,288 | +0.12% | 16.1만 |
|---|
| 2026.04.23 | ₩143,606 | ₩144,581 | ₩142,498 | ₩143,887 | +0.20% | 18.4만 |
|---|
| 2026.04.22 | ₩144,087 | ₩144,127 | ₩143,526 | ₩144,060 | -0.02% | 11.1만 |
|---|
| 2026.04.21 | ₩143,460 | ₩143,980 | ₩142,085 | ₩142,552 | -0.63% | 6.9만 |
|---|
| 2026.04.20 | ₩142,245 | ₩142,992 | ₩142,058 | ₩142,939 | +0.49% | 12.6만 |
|---|
| 2026.04.17 | ₩141,964 | ₩142,832 | ₩141,671 | ₩142,378 | +0.29% | 23.7만 |
|---|
| 2026.04.16 | ₩140,056 | ₩141,083 | ₩139,909 | ₩140,603 | +0.39% | 24.9만 |
|---|
| 2026.04.15 | ₩138,254 | ₩139,655 | ₩138,000 | ₩139,535 | +0.93% | 16만 |
|---|
| 2026.04.14 | ₩137,653 | ₩138,200 | ₩137,373 | ₩138,173 | +0.38% | 12.5만 |
|---|
| 2026.04.13 | ₩134,649 | ₩136,999 | ₩134,476 | ₩136,959 | +1.72% | 12.2만 |
|---|
| 2026.04.10 | ₩136,118 | ₩136,158 | ₩134,729 | ₩134,983 | -0.83% | 25.2만 |
|---|
| 2026.04.09 | ₩136,078 | ₩136,158 | ₩135,050 | ₩135,811 | -0.20% | 30.4만 |
|---|
| 2026.04.08 | ₩136,625 | ₩137,186 | ₩135,717 | ₩136,291 | -0.24% | 16.1만 |
|---|
| 2026.04.07 | ₩132,740 | ₩133,074 | ₩131,486 | ₩133,074 | +0.25% | 24.3만 |
|---|
| 2026.04.06 | ₩132,647 | ₩133,621 | ₩132,647 | ₩133,448 | +0.60% | 13.9만 |
|---|
| 2026.04.02 | ₩130,378 | ₩132,981 | ₩130,137 | ₩132,500 | +1.63% | 15.7만 |
|---|
| 2026.04.01 | ₩132,313 | ₩133,088 | ₩131,659 | ₩132,420 | +0.08% | 20.1만 |
|---|
| 2026.03.31 | ₩129,697 | ₩131,806 | ₩128,936 | ₩131,526 | +1.41% | 30.5만 |
|---|
| 2026.03.30 | ₩129,443 | ₩129,884 | ₩127,668 | ₩128,229 | -0.94% | 17.3만 |
|---|
| 2026.03.27 | ₩130,525 | ₩130,525 | ₩128,282 | ₩128,549 | -1.51% | 20.2만 |
|---|
| 2026.03.26 | ₩132,020 | ₩133,208 | ₩131,112 | ₩131,205 | -0.62% | 21.1만 |
|---|
| 2026.03.25 | ₩133,355 | ₩133,768 | ₩132,020 | ₩132,821 | -0.40% | 41.8만 |
|---|
| 2026.03.24 | ₩132,287 | ₩132,727 | ₩131,339 | ₩131,899 | -0.29% | 63만 |
|---|
| 2026.03.23 | ₩133,969 | ₩134,876 | ₩132,927 | ₩133,355 | -0.46% | 44.2만 |
|---|
| 2026.03.20 | ₩133,675 | ₩133,888 | ₩131,259 | ₩132,020 | -1.24% | 42.3만 |
|---|
| 2026.03.19 | ₩132,740 | ₩134,663 | ₩132,714 | ₩133,995 | +0.95% | 25.3만 |
|---|
| 2026.03.18 | ₩135,370 | ₩135,610 | ₩133,942 | ₩133,955 | -1.05% | 14.9만 |
|---|
| 2026.03.17 | ₩135,597 | ₩136,732 | ₩135,557 | ₩136,024 | +0.32% | 11.6만 |
|---|
| 2026.03.16 | ₩134,903 | ₩135,517 | ₩134,716 | ₩134,916 | +0.01% | 26.5만 |
|---|
| 2026.03.13 | ₩134,062 | ₩134,903 | ₩133,141 | ₩133,408 | -0.49% | 27.8만 |
|---|
| 2026.03.12 | ₩134,983 | ₩135,530 | ₩133,248 | ₩133,355 | -1.21% | 72.3만 |
|---|
| 2026.03.11 | ₩136,652 | ₩137,132 | ₩135,570 | ₩136,211 | -0.32% | 19만 |
|---|
| 2026.03.10 | ₩137,479 | ₩138,160 | ₩136,291 | ₩136,598 | -0.64% | 30만 |
|---|
| 2026.03.09 | ₩134,676 | ₩137,760 | ₩133,995 | ₩137,386 | +2.01% | 48.4만 |
|---|
| 2026.03.06 | ₩135,971 | ₩136,999 | ₩135,464 | ₩136,184 | +0.16% | 54.1만 |
|---|
| 2026.03.05 | ₩137,906 | ₩139,094 | ₩136,812 | ₩137,933 | +0.02% | 35만 |
|---|
| 2026.03.04 | ₩137,613 | ₩139,041 | ₩137,052 | ₩138,534 | +0.67% | 17.7만 |
|---|
| 2026.03.03 | ₩135,597 | ₩137,332 | ₩134,649 | ₩136,705 | +0.82% | 46.4만 |
|---|
| 2026.03.02 | ₩136,839 | ₩138,881 | ₩136,839 | ₩138,454 | +1.18% | 19.9만 |
|---|
| 2026.02.27 | ₩137,186 | ₩138,894 | ₩137,186 | ₩138,801 | +1.18% | 23만 |
|---|
| 2026.02.26 | ₩139,028 | ₩139,148 | ₩137,519 | ₩138,761 | -0.19% | 23.2만 |
|---|
| 2026.02.25 | ₩137,813 | ₩138,948 | ₩137,813 | ₩138,868 | +0.77% | 59.6만 |
|---|
| 2026.02.24 | ₩136,038 | ₩137,479 | ₩135,797 | ₩137,266 | +0.90% | 26.3만 |
|---|
| 2026.02.23 | ₩136,972 | ₩137,306 | ₩135,290 | ₩135,811 | -0.85% | 35.5만 |
|---|
| 2026.02.20 | ₩136,478 | ₩138,414 | ₩136,478 | ₩137,813 | +0.98% | 31.6만 |
|---|
| 2026.02.19 | ₩137,212 | ₩137,226 | ₩136,331 | ₩137,146 | -0.05% | 52.7만 |
|---|
| 2026.02.18 | ₩136,785 | ₩138,454 | ₩136,451 | ₩137,720 | +0.68% | 14.8만 |
|---|
| 2026.02.17 | ₩136,625 | ₩137,306 | ₩135,277 | ₩136,598 | -0.02% | 22만 |
|---|
| 2026.02.13 | ₩135,397 | ₩137,906 | ₩135,317 | ₩137,065 | +1.23% | 15.5만 |
|---|
| 2026.02.12 | ₩138,173 | ₩138,948 | ₩135,263 | ₩135,517 | -1.92% | 50.2만 |
|---|
| 2026.02.11 | ₩138,360 | ₩138,360 | ₩136,545 | ₩137,866 | -0.36% | 10.2만 |
|---|
| 2026.02.10 | ₩137,813 | ₩138,347 | ₩137,279 | ₩137,373 | -0.32% | 8.7만 |
|---|
| 2026.02.09 | ₩136,478 | ₩137,786 | ₩135,917 | ₩137,546 | +0.78% | 6.8만 |
|---|
| 2026.02.06 | ₩135,143 | ₩137,226 | ₩135,130 | ₩136,892 | +1.29% | 31.6만 |
|---|
| 2026.02.05 | ₩135,210 | ₩135,891 | ₩133,728 | ₩134,129 | -0.80% | 43.4만 |
|---|
| 2026.02.04 | ₩136,545 | ₩137,132 | ₩135,036 | ₩136,118 | -0.31% | 43.8만 |
|---|
| 2026.02.03 | ₩139,321 | ₩139,321 | ₩135,664 | ₩136,959 | -1.70% | 59.5만 |
|---|
| 2026.02.02 | ₩138,374 | ₩140,109 | ₩138,254 | ₩139,548 | +0.85% | 24.6만 |
|---|
| 2026.01.30 | ₩140,056 | ₩140,363 | ₩137,973 | ₩138,654 | -1.00% | 29.4만 |
|---|
| 2026.01.29 | ₩141,938 | ₩141,938 | ₩139,201 | ₩140,696 | -0.87% | 32.3만 |
|---|
| 2026.01.28 | ₩142,245 | ₩142,912 | ₩141,724 | ₩141,778 | -0.33% | 39.8만 |
|---|
| 2026.01.27 | ₩141,444 | ₩141,577 | ₩140,897 | ₩141,417 | -0.02% | 13만 |
|---|
| 2026.01.26 | ₩140,229 | ₩141,070 | ₩139,935 | ₩140,830 | +0.43% | 22.5만 |
|---|
| 2026.01.23 | ₩140,176 | ₩140,509 | ₩139,668 | ₩140,056 | -0.09% | 24만 |
|---|
| 2026.01.22 | ₩140,550 | ₩140,790 | ₩139,829 | ₩140,349 | -0.14% | 20.3만 |
|---|
| 2026.01.21 | ₩137,853 | ₩140,122 | ₩137,813 | ₩139,495 | +1.19% | 101.7만 |
|---|
| 2026.01.20 | ₩137,279 | ₩138,454 | ₩137,012 | ₩137,252 | -0.02% | 36.2만 |
|---|
| 2026.01.16 | ₩139,922 | ₩140,042 | ₩138,681 | ₩139,201 | -0.52% | 26.3만 |
|---|
| 2026.01.15 | ₩140,550 | ₩140,603 | ₩139,361 | ₩139,468 | -0.77% | 20.3만 |
|---|
| 2026.01.14 | ₩139,215 | ₩139,522 | ₩138,147 | ₩139,255 | +0.03% | 19만 |
|---|
| 2026.01.13 | ₩140,229 | ₩140,403 | ₩139,442 | ₩139,815 | -0.30% | 11.5만 |
|---|
| 2026.01.12 | ₩139,548 | ₩140,363 | ₩139,415 | ₩140,269 | +0.52% | 13.6만 |
|---|
| 2026.01.09 | ₩139,829 | ₩140,643 | ₩139,161 | ₩140,416 | +0.42% | 8.5만 |
|---|
| 2026.01.08 | ₩139,348 | ₩139,522 | ₩138,908 | ₩139,295 | -0.04% | 11.7만 |
|---|
| 2026.01.07 | ₩140,336 | ₩140,630 | ₩139,735 | ₩139,949 | -0.28% | 12.1만 |
|---|
| 2026.01.06 | ₩138,320 | ₩140,710 | ₩138,320 | ₩140,496 | +1.57% | 32.9만 |
|---|
| 2026.01.05 | ₩137,653 | ₩138,587 | ₩137,613 | ₩138,000 | +0.25% | 24만 |
|---|
| 2026.01.02 | ₩137,493 | ₩137,573 | ₩136,078 | ₩136,638 | -0.62% | 22.5만 |
|---|
| 2025.12.31 | ₩137,840 | ₩137,840 | ₩136,532 | ₩136,572 | -0.92% | 20.7만 |
|---|
| 2025.12.30 | ₩138,013 | ₩138,414 | ₩137,800 | ₩137,826 | -0.14% | 4.8만 |
|---|
| 2025.12.29 | ₩137,973 | ₩138,814 | ₩137,906 | ₩138,227 | +0.18% | 9.2만 |
|---|
| 2025.12.26 | ₩138,547 | ₩138,614 | ₩138,294 | ₩138,587 | +0.03% | 7.8만 |
|---|
| 2025.12.24 | ₩137,840 | ₩138,601 | ₩137,840 | ₩138,520 | +0.49% | 3만 |
|---|
| 2025.12.23 | ₩137,973 | ₩138,187 | ₩137,559 | ₩138,107 | +0.10% | 11.4만 |
|---|
| 2025.12.22 | ₩138,828 | ₩138,988 | ₩138,507 | ₩138,627 | -0.14% | 10.3만 |
|---|
| 2025.12.19 | ₩137,012 | ₩138,427 | ₩137,012 | ₩137,853 | +0.61% | 13.3만 |
|---|
| 2025.12.18 | ₩137,332 | ₩137,813 | ₩136,585 | ₩136,812 | -0.38% | 23.2만 |
|---|
| 2025.12.17 | ₩137,346 | ₩137,626 | ₩135,530 | ₩135,557 | -1.30% | 9.2만 |
|---|
| 2025.12.16 | ₩137,172 | ₩137,639 | ₩136,478 | ₩137,226 | +0.04% | 12.9만 |
|---|
| 2025.12.15 | ₩138,627 | ₩138,627 | ₩137,226 | ₩137,533 | -0.79% | 6.7만 |
|---|
| 2025.12.12 | ₩139,308 | ₩139,655 | ₩137,586 | ₩137,813 | -1.07% | 19.9만 |
|---|
| 2025.12.11 | ₩138,841 | ₩139,415 | ₩138,360 | ₩139,402 | +0.40% | 17.1만 |
|---|
| 2025.12.10 | ₩138,173 | ₩139,789 | ₩137,840 | ₩139,415 | +0.90% | 7.1만 |
|---|
| 2025.12.09 | ₩138,040 | ₩138,480 | ₩137,973 | ₩138,107 | +0.05% | 6.3만 |
|---|
| 2025.12.08 | ₩139,428 | ₩139,428 | ₩137,920 | ₩138,227 | -0.86% | 15.4만 |
|---|
| 2025.12.05 | ₩138,694 | ₩139,815 | ₩138,694 | ₩138,934 | +0.17% | 13.7만 |
|---|
| 2025.12.04 | ₩138,787 | ₩138,787 | ₩137,786 | ₩138,280 | -0.37% | 18.7만 |
|---|
| 2025.12.03 | ₩137,052 | ₩138,787 | ₩137,052 | ₩138,721 | +1.22% | 14.2만 |
|---|
| 2025.12.02 | ₩136,518 | ₩137,519 | ₩136,184 | ₩137,199 | +0.50% | 17.2만 |
|---|
| 2025.12.01 | ₩135,450 | ₩136,598 | ₩135,330 | ₩135,864 | +0.31% | 7.5만 |
|---|
| 2025.11.28 | ₩135,530 | ₩136,371 | ₩135,397 | ₩136,358 | +0.61% | 13.6만 |
|---|
| 2025.11.26 | ₩134,756 | ₩135,504 | ₩134,676 | ₩135,117 | +0.27% | 21만 |
|---|
| 2025.11.25 | ₩132,540 | ₩134,516 | ₩132,220 | ₩134,302 | +1.33% | 70.7만 |
|---|
| 2025.11.24 | ₩131,993 | ₩133,248 | ₩131,766 | ₩132,927 | +0.71% | 29만 |
|---|
| 2025.11.21 | ₩129,644 | ₩132,420 | ₩129,310 | ₩131,379 | +1.34% | 41.9만 |
|---|
| 2025.11.20 | ₩133,728 | ₩134,155 | ₩129,256 | ₩129,363 | -3.26% | 53.3만 |
|---|
| 2025.11.19 | ₩132,193 | ₩133,314 | ₩131,512 | ₩132,220 | +0.02% | 39.7만 |
|---|
| 2025.11.18 | ₩131,926 | ₩133,061 | ₩131,285 | ₩132,180 | +0.19% | 40.6만 |
|---|
| 2025.11.17 | ₩133,929 | ₩134,636 | ₩132,233 | ₩132,834 | -0.82% | 23.5만 |
|---|
| 2025.11.14 | ₩133,154 | ₩135,424 | ₩133,154 | ₩134,329 | +0.88% | 28.6만 |
|---|
| 2025.11.13 | ₩135,837 | ₩136,411 | ₩134,409 | ₩134,583 | -0.92% | 25.7만 |
|---|
| 2025.11.12 | ₩137,079 | ₩137,172 | ₩136,438 | ₩136,758 | -0.23% | 6.9만 |
|---|
| 2025.11.11 | ₩136,211 | ₩136,839 | ₩136,024 | ₩136,678 | +0.34% | 12.1만 |
|---|
| 2025.11.10 | ₩136,371 | ₩136,638 | ₩135,357 | ₩136,411 | +0.03% | 8.9만 |
|---|
| 2025.11.07 | ₩134,129 | ₩134,930 | ₩132,754 | ₩134,930 | +0.60% | 26.4만 |
|---|
| 2025.11.06 | ₩136,825 | ₩136,825 | ₩134,609 | ₩134,943 | -1.38% | 30.1만 |
|---|
| 2025.11.05 | ₩135,544 | ₩137,573 | ₩135,544 | ₩137,025 | +1.09% | 13.1만 |
|---|
| 2025.11.04 | ₩137,052 | ₩137,159 | ₩135,757 | ₩135,998 | -0.77% | 9.9만 |
|---|
| 2025.11.03 | ₩138,868 | ₩139,028 | ₩137,212 | ₩138,254 | -0.44% | 41.3만 |
|---|
| 2025.10.31 | ₩138,360 | ₩138,814 | ₩137,693 | ₩138,427 | +0.05% | 12.5만 |
|---|
| 2025.10.30 | ₩137,760 | ₩139,108 | ₩137,706 | ₩137,706 | -0.04% | 21.8만 |
|---|
| 2025.10.29 | ₩140,002 | ₩140,016 | ₩138,093 | ₩138,828 | -0.84% | 23.3만 |
|---|
| 2025.10.28 | ₩140,389 | ₩140,656 | ₩140,042 | ₩140,096 | -0.21% | 12.3만 |
|---|
| 2025.10.27 | ₩140,149 | ₩140,576 | ₩139,935 | ₩140,469 | +0.23% | 69만 |
|---|
| 2025.10.24 | ₩139,255 | ₩139,615 | ₩138,814 | ₩138,814 | -0.32% | 15.4만 |
|---|
| 2025.10.23 | ₩137,052 | ₩138,320 | ₩137,052 | ₩138,213 | +0.85% | 13.1만 |
|---|
| 2025.10.22 | ₩138,254 | ₩138,601 | ₩136,598 | ₩137,279 | -0.70% | 17.6만 |
|---|
| 2025.10.21 | ₩137,786 | ₩138,828 | ₩137,493 | ₩138,520 | +0.53% | 17.1만 |
|---|
| 2025.10.20 | ₩136,825 | ₩137,973 | ₩136,825 | ₩137,813 | +0.72% | 11만 |
|---|
| 2025.10.17 | ₩134,850 | ₩136,345 | ₩134,850 | ₩135,971 | +0.83% | 8.4만 |
|---|
| 2025.10.16 | ₩136,905 | ₩136,905 | ₩134,396 | ₩135,197 | -1.25% | 9.1만 |
|---|
| 2025.10.15 | ₩136,638 | ₩136,932 | ₩134,836 | ₩135,958 | -0.50% | 22.8만 |
|---|
| 2025.10.14 | ₩133,822 | ₩136,465 | ₩133,715 | ₩135,450 | +1.22% | 9.5만 |
|---|
| 2025.10.13 | ₩134,756 | ₩135,691 | ₩134,382 | ₩135,290 | +0.40% | 17.1만 |
|---|
| 2025.10.10 | ₩137,733 | ₩138,013 | ₩133,101 | ₩133,181 | -3.30% | 21.3만 |
|---|