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 | ₩162,496 | ₩162,803 | ₩161,909 | ₩162,736 | +0.15% | 8.1만 |
| 2026.10.08 | ₩161,575 | ₩162,269 | ₩160,414 | ₩161,548 | -0.02% | 32.4만 |
| 2026.10.07 | ₩162,950 | ₩162,950 | ₩162,162 | ₩162,696 | -0.16% | 18.2만 |
| 2026.10.06 | ₩163,751 | ₩164,779 | ₩163,751 | ₩164,165 | +0.25% | 15.7만 |
| 2026.10.05 | ₩162,269 | ₩163,244 | ₩161,936 | ₩163,230 | +0.59% | 11.9만 |
| 2026.10.02 | ₩162,830 | ₩163,003 | ₩161,735 | ₩162,029 | -0.49% | 21.6만 |
| 2026.10.01 | ₩160,761 | ₩161,642 | ₩159,920 | ₩161,055 | +0.18% | 26만 |
| 2026.09.30 | ₩161,255 | ₩161,362 | ₩160,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩160,320 |
| -0.58% |
| 36.6만 |
| 2026.09.29 | ₩160,654 | ₩160,828 | ₩159,733 | ₩160,587 | -0.04% | 17.1만 |
|---|
| 2026.09.28 | ₩160,801 | ₩160,801 | ₩159,026 | ₩160,120 | -0.42% | 14.3만 |
|---|
| 2026.09.25 | ₩161,455 | ₩161,949 | ₩160,828 | ₩161,535 | +0.05% | 10.1만 |
|---|
| 2026.09.24 | ₩160,961 | ₩161,402 | ₩160,107 | ₩160,921 | -0.02% | 15만 |
|---|
| 2026.09.23 | ₩162,309 | ₩162,309 | ₩160,908 | ₩161,375 | -0.58% | 11.7만 |
|---|
| 2026.09.22 | ₩161,335 | ₩162,683 | ₩161,281 | ₩162,456 | +0.69% | 10.1만 |
|---|
| 2026.09.21 | ₩158,772 | ₩161,575 | ₩158,465 | ₩161,095 | +1.46% | 40.1만 |
|---|
| 2026.09.18 | ₩157,197 | ₩157,290 | ₩156,236 | ₩157,264 | +0.04% | 18.3만 |
|---|
| 2026.09.17 | ₩157,411 | ₩157,411 | ₩156,410 | ₩156,917 | -0.31% | 11.2만 |
|---|
| 2026.09.16 | ₩155,942 | ₩157,077 | ₩154,781 | ₩155,662 | -0.18% | 14.2만 |
|---|
| 2026.09.15 | ₩157,117 | ₩157,117 | ₩155,742 | ₩155,849 | -0.81% | 13.7만 |
|---|
| 2026.09.14 | ₩156,583 | ₩158,145 | ₩156,289 | ₩157,517 | +0.60% | 20.4만 |
|---|
| 2026.09.11 | ₩158,038 | ₩158,332 | ₩157,517 | ₩157,824 | -0.14% | 9.6만 |
|---|
| 2026.09.10 | ₩157,264 | ₩158,158 | ₩156,797 | ₩156,930 | -0.21% | 26.1만 |
|---|
| 2026.09.09 | ₩159,279 | ₩159,613 | ₩158,452 | ₩158,572 | -0.44% | 10.6만 |
|---|
| 2026.09.08 | ₩160,948 | ₩160,948 | ₩159,693 | ₩159,880 | -0.66% | 8.1만 |
|---|
| 2026.09.04 | ₩161,015 | ₩161,548 | ₩160,814 | ₩161,175 | +0.10% | 10.8만 |
|---|
| 2026.09.03 | ₩160,721 | ₩161,588 | ₩160,120 | ₩161,415 | +0.43% | 9.1만 |
|---|
| 2026.09.02 | ₩159,693 | ₩160,067 | ₩159,359 | ₩160,013 | +0.20% | 14.8만 |
|---|
| 2026.09.01 | ₩161,468 | ₩161,468 | ₩159,640 | ₩160,040 | -0.88% | 17.4만 |
|---|
| 2026.08.31 | ₩162,670 | ₩162,977 | ₩162,069 | ₩162,763 | +0.06% | 14.2만 |
|---|
| 2026.08.28 | ₩164,044 | ₩164,298 | ₩162,910 | ₩163,204 | -0.51% | 15.6만 |
|---|
| 2026.08.27 | ₩163,858 | ₩164,725 | ₩163,804 | ₩164,699 | +0.51% | 12.9만 |
|---|
| 2026.08.26 | ₩162,590 | ₩163,617 | ₩162,590 | ₩163,230 | +0.39% | 15.4만 |
|---|
| 2026.08.25 | ₩163,284 | ₩163,804 | ₩162,790 | ₩163,350 | +0.04% | 14.2만 |
|---|
| 2026.08.24 | ₩163,404 | ₩163,404 | ₩162,349 | ₩162,897 | -0.31% | 27.5만 |
|---|
| 2026.08.21 | ₩164,058 | ₩164,578 | ₩163,257 | ₩163,844 | -0.13% | 10.1만 |
|---|
| 2026.08.20 | ₩163,417 | ₩164,018 | ₩162,870 | ₩163,137 | -0.17% | 9.7만 |
|---|
| 2026.08.19 | ₩164,165 | ₩164,992 | ₩163,778 | ₩164,111 | -0.03% | 15.1만 |
|---|
| 2026.08.18 | ₩164,271 | ₩164,872 | ₩163,537 | ₩163,657 | -0.37% | 19.7만 |
|---|
| 2026.08.17 | ₩166,447 | ₩166,447 | ₩165,379 | ₩165,446 | -0.60% | 9.4만 |
|---|
| 2026.08.14 | ₩166,634 | ₩166,848 | ₩165,806 | ₩166,354 | -0.17% | 9.9만 |
|---|
| 2026.08.13 | ₩164,605 | ₩166,741 | ₩164,605 | ₩166,434 | +1.11% | 19.5만 |
|---|
| 2026.08.12 | ₩164,285 | ₩164,672 | ₩163,711 | ₩164,365 | +0.05% | 19.2만 |
|---|
| 2026.08.11 | ₩163,043 | ₩163,737 | ₩162,750 | ₩163,324 | +0.17% | 7.7만 |
|---|
| 2026.08.10 | ₩163,123 | ₩163,484 | ₩162,656 | ₩163,043 | -0.05% | 12.2만 |
|---|
| 2026.08.07 | ₩161,789 | ₩162,910 | ₩161,548 | ₩162,790 | +0.62% | 7.8만 |
|---|
| 2026.08.06 | ₩160,320 | ₩161,161 | ₩159,907 | ₩160,214 | -0.07% | 13.3만 |
|---|
| 2026.08.05 | ₩163,591 | ₩163,844 | ₩161,562 | ₩161,615 | -1.21% | 24.5만 |
|---|
| 2026.08.04 | ₩159,920 | ₩163,057 | ₩159,920 | ₩162,830 | +1.82% | 29.3만 |
|---|
| 2026.08.03 | ₩156,877 | ₩158,425 | ₩156,810 | ₩158,278 | +0.89% | 24.5만 |
|---|
| 2026.07.31 | ₩157,584 | ₩157,584 | ₩155,262 | ₩156,263 | -0.84% | 14.8만 |
|---|
| 2026.07.30 | ₩154,995 | ₩155,956 | ₩154,207 | ₩155,809 | +0.53% | 12만 |
|---|
| 2026.07.29 | ₩155,555 | ₩157,371 | ₩154,007 | ₩154,180 | -0.88% | 13.5만 |
|---|
| 2026.07.28 | ₩155,101 | ₩156,103 | ₩154,381 | ₩155,422 | +0.21% | 13.6만 |
|---|
| 2026.07.27 | ₩155,769 | ₩156,103 | ₩154,421 | ₩155,235 | -0.34% | 27.4만 |
|---|
| 2026.07.24 | ₩155,021 | ₩155,262 | ₩153,847 | ₩154,047 | -0.63% | 17.1만 |
|---|
| 2026.07.23 | ₩155,649 | ₩156,156 | ₩154,394 | ₩155,061 | -0.38% | 14.5만 |
|---|
| 2026.07.22 | ₩156,837 | ₩157,638 | ₩156,543 | ₩156,570 | -0.17% | 23.4만 |
|---|
| 2026.07.21 | ₩157,037 | ₩157,744 | ₩156,743 | ₩157,597 | +0.36% | 39.8만 |
|---|
| 2026.07.20 | ₩156,837 | ₩157,277 | ₩155,742 | ₩155,769 | -0.68% | 15만 |
|---|
| 2026.07.17 | ₩155,675 | ₩156,797 | ₩155,555 | ₩155,902 | +0.15% | 31.3만 |
|---|
| 2026.07.16 | ₩157,771 | ₩158,478 | ₩157,424 | ₩158,065 | +0.19% | 10.1만 |
|---|
| 2026.07.15 | ₩160,174 | ₩160,174 | ₩157,638 | ₩158,478 | -1.06% | 11.7만 |
|---|
| 2026.07.14 | ₩159,920 | ₩160,174 | ₩158,999 | ₩159,132 | -0.49% | 10.6만 |
|---|
| 2026.07.13 | ₩160,387 | ₩160,387 | ₩158,665 | ₩159,039 | -0.84% | 10.7만 |
|---|
| 2026.07.10 | ₩160,708 | ₩161,228 | ₩159,813 | ₩160,988 | +0.17% | 16.4만 |
|---|
| 2026.07.09 | ₩160,280 | ₩161,375 | ₩160,080 | ₩160,934 | +0.41% | 15.9만 |
|---|
| 2026.07.08 | ₩158,372 | ₩159,066 | ₩157,331 | ₩158,906 | +0.34% | 25.5만 |
|---|
| 2026.07.07 | ₩160,881 | ₩161,095 | ₩158,852 | ₩159,359 | -0.95% | 31.5만 |
|---|
| 2026.07.06 | ₩161,268 | ₩161,962 | ₩161,201 | ₩161,362 | +0.06% | 15.4만 |
|---|
| 2026.07.02 | ₩162,256 | ₩163,137 | ₩159,213 | ₩160,374 | -1.16% | 26.7만 |
|---|
| 2026.07.01 | ₩162,376 | ₩163,123 | ₩161,495 | ₩161,642 | -0.45% | 18.7만 |
|---|
| 2026.06.30 | ₩161,482 | ₩163,190 | ₩161,482 | ₩162,857 | +0.85% | 17.6만 |
|---|
| 2026.06.29 | ₩160,187 | ₩161,562 | ₩158,879 | ₩161,442 | +0.78% | 15.8만 |
|---|
| 2026.06.26 | ₩157,918 | ₩159,680 | ₩157,918 | ₩158,412 | +0.31% | 16.4만 |
|---|
| 2026.06.25 | ₩161,161 | ₩161,161 | ₩158,518 | ₩159,493 | -1.04% | 38.7만 |
|---|
| 2026.06.24 | ₩158,385 | ₩159,880 | ₩157,531 | ₩158,412 | +0.02% | 22.3만 |
|---|
| 2026.06.23 | ₩158,946 | ₩159,840 | ₩158,118 | ₩158,492 | -0.29% | 44.6만 |
|---|
| 2026.06.22 | ₩162,656 | ₩163,577 | ₩161,442 | ₩162,243 | -0.25% | 17.6만 |
|---|
| 2026.06.18 | ₩162,149 | ₩162,937 | ₩161,695 | ₩162,416 | +0.16% | 17.5만 |
|---|
| 2026.06.17 | ₩162,082 | ₩162,576 | ₩159,079 | ₩159,453 | -1.62% | 31.4만 |
|---|
| 2026.06.16 | ₩163,697 | ₩164,525 | ₩160,774 | ₩160,894 | -1.71% | 16.1만 |
|---|
| 2026.06.15 | ₩163,030 | ₩163,871 | ₩162,496 | ₩163,804 | +0.47% | 26.6만 |
|---|
| 2026.06.12 | ₩158,011 | ₩160,027 | ₩157,250 | ₩159,706 | +1.07% | 32.5만 |
|---|
| 2026.06.11 | ₩153,967 | ₩158,372 | ₩153,820 | ₩157,851 | +2.52% | 22.5만 |
|---|
| 2026.06.10 | ₩154,154 | ₩156,516 | ₩152,806 | ₩152,952 | -0.78% | 27.8만 |
|---|
| 2026.06.09 | ₩158,532 | ₩159,199 | ₩151,311 | ₩155,742 | -1.76% | 46.7만 |
|---|
| 2026.06.08 | ₩157,838 | ₩158,852 | ₩156,596 | ₩157,064 | -0.49% | 25.3만 |
|---|
| 2026.06.05 | ₩160,240 | ₩160,240 | ₩155,088 | ₩155,128 | -3.19% | 48.7만 |
|---|
| 2026.06.04 | ₩161,228 | ₩162,469 | ₩160,788 | ₩162,042 | +0.51% | 14.1만 |
|---|
| 2026.06.03 | ₩162,937 | ₩162,937 | ₩161,348 | ₩162,403 | -0.33% | 21.1만 |
|---|
| 2026.06.02 | ₩161,402 | ₩162,630 | ₩160,748 | ₩162,563 | +0.72% | 16만 |
|---|
| 2026.06.01 | ₩158,759 | ₩161,962 | ₩158,759 | ₩161,495 | +1.72% | 16.8만 |
|---|
| 2026.05.29 | ₩158,679 | ₩159,359 | ₩158,372 | ₩159,226 | +0.34% | 25.1만 |
|---|
| 2026.05.28 | ₩156,730 | ₩158,665 | ₩156,076 | ₩157,958 | +0.78% | 12.5만 |
|---|
| 2026.05.27 | ₩158,465 | ₩158,465 | ₩156,236 | ₩156,596 | -1.18% | 20.5만 |
|---|
| 2026.05.26 | ₩157,170 | ₩158,305 | ₩156,743 | ₩157,998 | +0.53% | 13만 |
|---|
| 2026.05.22 | ₩154,661 | ₩156,276 | ₩154,661 | ₩155,662 | +0.65% | 22.8만 |
|---|
| 2026.05.21 | ₩152,565 | ₩154,234 | ₩152,031 | ₩154,154 | +1.04% | 22.1만 |
|---|
| 2026.05.20 | ₩150,843 | ₩153,206 | ₩150,643 | ₩153,113 | +1.50% | 10.6만 |
|---|
| 2026.05.19 | ₩149,455 | ₩151,231 | ₩149,455 | ₩150,363 | +0.61% | 11.3만 |
|---|
| 2026.05.18 | ₩150,723 | ₩151,004 | ₩149,402 | ₩150,710 | -0.01% | 10.6만 |
|---|
| 2026.05.15 | ₩150,350 | ₩151,284 | ₩149,789 | ₩150,376 | +0.02% | 11.7만 |
|---|
| 2026.05.14 | ₩151,257 | ₩152,392 | ₩151,057 | ₩151,845 | +0.39% | 17.3만 |
|---|
| 2026.05.13 | ₩151,137 | ₩151,404 | ₩150,016 | ₩151,097 | -0.03% | 17.1만 |
|---|
| 2026.05.12 | ₩151,337 | ₩151,377 | ₩149,242 | ₩150,830 | -0.34% | 37.1만 |
|---|
| 2026.05.11 | ₩152,218 | ₩152,739 | ₩151,764 | ₩152,378 | +0.11% | 14.2만 |
|---|
| 2026.05.08 | ₩150,763 | ₩152,232 | ₩150,430 | ₩152,232 | +0.97% | 16.1만 |
|---|
| 2026.05.07 | ₩150,843 | ₩151,257 | ₩149,575 | ₩150,083 | -0.50% | 6만 |
|---|
| 2026.05.06 | ₩149,722 | ₩150,390 | ₩149,135 | ₩150,296 | +0.38% | 10.2만 |
|---|
| 2026.05.05 | ₩148,027 | ₩148,761 | ₩147,466 | ₩148,454 | +0.29% | 19.7만 |
|---|
| 2026.05.04 | ₩147,360 | ₩148,000 | ₩146,439 | ₩147,026 | -0.23% | 9.8만 |
|---|
| 2026.05.01 | ₩146,399 | ₩147,533 | ₩146,399 | ₩147,320 | +0.63% | 10.8만 |
|---|
| 2026.04.30 | ₩144,757 | ₩146,305 | ₩144,103 | ₩146,132 | +0.95% | 12.3만 |
|---|
| 2026.04.29 | ₩143,956 | ₩144,143 | ₩143,302 | ₩144,143 | +0.13% | 18.1만 |
|---|
| 2026.04.28 | ₩143,475 | ₩143,929 | ₩142,648 | ₩142,968 | -0.35% | 15.6만 |
|---|
| 2026.04.27 | ₩144,997 | ₩145,291 | ₩144,370 | ₩144,530 | -0.32% | 9만 |
|---|
| 2026.04.24 | ₩145,104 | ₩145,331 | ₩144,290 | ₩145,277 | +0.12% | 16.1만 |
|---|
| 2026.04.23 | ₩143,596 | ₩144,570 | ₩142,488 | ₩143,876 | +0.20% | 18.4만 |
|---|
| 2026.04.22 | ₩144,076 | ₩144,116 | ₩143,516 | ₩144,049 | -0.02% | 11.1만 |
|---|
| 2026.04.21 | ₩143,449 | ₩143,969 | ₩142,074 | ₩142,541 | -0.63% | 6.9만 |
|---|
| 2026.04.20 | ₩142,234 | ₩142,982 | ₩142,047 | ₩142,928 | +0.49% | 12.6만 |
|---|
| 2026.04.17 | ₩141,954 | ₩142,821 | ₩141,660 | ₩142,368 | +0.29% | 23.7만 |
|---|
| 2026.04.16 | ₩140,045 | ₩141,073 | ₩139,898 | ₩140,592 | +0.39% | 24.9만 |
|---|
| 2026.04.15 | ₩138,243 | ₩139,645 | ₩137,990 | ₩139,525 | +0.93% | 16만 |
|---|
| 2026.04.14 | ₩137,643 | ₩138,190 | ₩137,362 | ₩138,163 | +0.38% | 12.5만 |
|---|
| 2026.04.13 | ₩134,639 | ₩136,988 | ₩134,466 | ₩136,948 | +1.72% | 12.2만 |
|---|
| 2026.04.10 | ₩136,108 | ₩136,148 | ₩134,719 | ₩134,973 | -0.83% | 25.2만 |
|---|
| 2026.04.09 | ₩136,067 | ₩136,148 | ₩135,040 | ₩135,801 | -0.20% | 30.4만 |
|---|
| 2026.04.08 | ₩136,615 | ₩137,175 | ₩135,707 | ₩136,281 | -0.24% | 16.1만 |
|---|
| 2026.04.07 | ₩132,731 | ₩133,064 | ₩131,476 | ₩133,064 | +0.25% | 24.3만 |
|---|
| 2026.04.06 | ₩132,637 | ₩133,611 | ₩132,637 | ₩133,438 | +0.60% | 13.9만 |
|---|
| 2026.04.02 | ₩130,368 | ₩132,971 | ₩130,128 | ₩132,490 | +1.63% | 15.7만 |
|---|
| 2026.04.01 | ₩132,303 | ₩133,078 | ₩131,649 | ₩132,410 | +0.08% | 20.1만 |
|---|
| 2026.03.31 | ₩129,687 | ₩131,796 | ₩128,926 | ₩131,516 | +1.41% | 30.5만 |
|---|
| 2026.03.30 | ₩129,434 | ₩129,874 | ₩127,658 | ₩128,219 | -0.94% | 17.3만 |
|---|
| 2026.03.27 | ₩130,515 | ₩130,515 | ₩128,272 | ₩128,539 | -1.51% | 20.2만 |
|---|
| 2026.03.26 | ₩132,010 | ₩133,198 | ₩131,102 | ₩131,196 | -0.62% | 21.1만 |
|---|
| 2026.03.25 | ₩133,345 | ₩133,758 | ₩132,010 | ₩132,811 | -0.40% | 41.8만 |
|---|
| 2026.03.24 | ₩132,277 | ₩132,717 | ₩131,329 | ₩131,890 | -0.29% | 63만 |
|---|
| 2026.03.23 | ₩133,959 | ₩134,866 | ₩132,917 | ₩133,345 | -0.46% | 44.2만 |
|---|
| 2026.03.20 | ₩133,665 | ₩133,878 | ₩131,249 | ₩132,010 | -1.24% | 42.3만 |
|---|
| 2026.03.19 | ₩132,731 | ₩134,653 | ₩132,704 | ₩133,985 | +0.95% | 25.3만 |
|---|
| 2026.03.18 | ₩135,360 | ₩135,600 | ₩133,932 | ₩133,945 | -1.05% | 14.9만 |
|---|
| 2026.03.17 | ₩135,587 | ₩136,722 | ₩135,547 | ₩136,014 | +0.32% | 11.6만 |
|---|
| 2026.03.16 | ₩134,893 | ₩135,507 | ₩134,706 | ₩134,906 | +0.01% | 26.5만 |
|---|
| 2026.03.13 | ₩134,052 | ₩134,893 | ₩133,131 | ₩133,398 | -0.49% | 27.8만 |
|---|
| 2026.03.12 | ₩134,973 | ₩135,520 | ₩133,238 | ₩133,345 | -1.21% | 72.3만 |
|---|
| 2026.03.11 | ₩136,641 | ₩137,122 | ₩135,560 | ₩136,201 | -0.32% | 19만 |
|---|
| 2026.03.10 | ₩137,469 | ₩138,150 | ₩136,281 | ₩136,588 | -0.64% | 30만 |
|---|
| 2026.03.09 | ₩134,666 | ₩137,749 | ₩133,985 | ₩137,376 | +2.01% | 48.4만 |
|---|
| 2026.03.06 | ₩135,961 | ₩136,988 | ₩135,453 | ₩136,174 | +0.16% | 54.1만 |
|---|
| 2026.03.05 | ₩137,896 | ₩139,084 | ₩136,802 | ₩137,923 | +0.02% | 35만 |
|---|
| 2026.03.04 | ₩137,602 | ₩139,031 | ₩137,042 | ₩138,523 | +0.67% | 17.7만 |
|---|
| 2026.03.03 | ₩135,587 | ₩137,322 | ₩134,639 | ₩136,695 | +0.82% | 46.4만 |
|---|
| 2026.03.02 | ₩136,828 | ₩138,871 | ₩136,828 | ₩138,443 | +1.18% | 19.9만 |
|---|
| 2026.02.27 | ₩137,175 | ₩138,884 | ₩137,175 | ₩138,790 | +1.18% | 23만 |
|---|
| 2026.02.26 | ₩139,017 | ₩139,137 | ₩137,509 | ₩138,750 | -0.19% | 23.2만 |
|---|
| 2026.02.25 | ₩137,803 | ₩138,937 | ₩137,803 | ₩138,857 | +0.77% | 59.6만 |
|---|
| 2026.02.24 | ₩136,027 | ₩137,469 | ₩135,787 | ₩137,255 | +0.90% | 26.3만 |
|---|
| 2026.02.23 | ₩136,962 | ₩137,295 | ₩135,280 | ₩135,801 | -0.85% | 35.5만 |
|---|
| 2026.02.20 | ₩136,468 | ₩138,403 | ₩136,468 | ₩137,803 | +0.98% | 31.6만 |
|---|
| 2026.02.19 | ₩137,202 | ₩137,215 | ₩136,321 | ₩137,135 | -0.05% | 52.7만 |
|---|
| 2026.02.18 | ₩136,775 | ₩138,443 | ₩136,441 | ₩137,709 | +0.68% | 14.8만 |
|---|
| 2026.02.17 | ₩136,615 | ₩137,295 | ₩135,267 | ₩136,588 | -0.02% | 22만 |
|---|
| 2026.02.13 | ₩135,387 | ₩137,896 | ₩135,307 | ₩137,055 | +1.23% | 15.5만 |
|---|
| 2026.02.12 | ₩138,163 | ₩138,937 | ₩135,253 | ₩135,507 | -1.92% | 50.2만 |
|---|
| 2026.02.11 | ₩138,350 | ₩138,350 | ₩136,535 | ₩137,856 | -0.36% | 10.2만 |
|---|
| 2026.02.10 | ₩137,803 | ₩138,337 | ₩137,269 | ₩137,362 | -0.32% | 8.7만 |
|---|
| 2026.02.09 | ₩136,468 | ₩137,776 | ₩135,907 | ₩137,536 | +0.78% | 6.8만 |
|---|
| 2026.02.06 | ₩135,133 | ₩137,215 | ₩135,120 | ₩136,882 | +1.29% | 31.6만 |
|---|
| 2026.02.05 | ₩135,200 | ₩135,881 | ₩133,718 | ₩134,119 | -0.80% | 43.4만 |
|---|
| 2026.02.04 | ₩136,535 | ₩137,122 | ₩135,026 | ₩136,108 | -0.31% | 43.8만 |
|---|
| 2026.02.03 | ₩139,311 | ₩139,311 | ₩135,654 | ₩136,948 | -1.70% | 59.5만 |
|---|
| 2026.02.02 | ₩138,363 | ₩140,099 | ₩138,243 | ₩139,538 | +0.85% | 24.6만 |
|---|
| 2026.01.30 | ₩140,045 | ₩140,352 | ₩137,963 | ₩138,644 | -1.00% | 29.4만 |
|---|
| 2026.01.29 | ₩141,927 | ₩141,927 | ₩139,191 | ₩140,686 | -0.87% | 32.3만 |
|---|
| 2026.01.28 | ₩142,234 | ₩142,902 | ₩141,714 | ₩141,767 | -0.33% | 39.8만 |
|---|
| 2026.01.27 | ₩141,433 | ₩141,567 | ₩140,886 | ₩141,407 | -0.02% | 13만 |
|---|
| 2026.01.26 | ₩140,219 | ₩141,060 | ₩139,925 | ₩140,819 | +0.43% | 22.5만 |
|---|
| 2026.01.23 | ₩140,165 | ₩140,499 | ₩139,658 | ₩140,045 | -0.09% | 24만 |
|---|
| 2026.01.22 | ₩140,539 | ₩140,779 | ₩139,818 | ₩140,339 | -0.14% | 20.3만 |
|---|
| 2026.01.21 | ₩137,843 | ₩140,112 | ₩137,803 | ₩139,485 | +1.19% | 101.7만 |
|---|
| 2026.01.20 | ₩137,269 | ₩138,443 | ₩137,002 | ₩137,242 | -0.02% | 36.2만 |
|---|
| 2026.01.16 | ₩139,912 | ₩140,032 | ₩138,670 | ₩139,191 | -0.52% | 26.3만 |
|---|
| 2026.01.15 | ₩140,539 | ₩140,592 | ₩139,351 | ₩139,458 | -0.77% | 20.3만 |
|---|
| 2026.01.14 | ₩139,204 | ₩139,511 | ₩138,136 | ₩139,244 | +0.03% | 19만 |
|---|
| 2026.01.13 | ₩140,219 | ₩140,392 | ₩139,431 | ₩139,805 | -0.30% | 11.5만 |
|---|
| 2026.01.12 | ₩139,538 | ₩140,352 | ₩139,404 | ₩140,259 | +0.52% | 13.6만 |
|---|
| 2026.01.09 | ₩139,818 | ₩140,632 | ₩139,151 | ₩140,406 | +0.42% | 8.5만 |
|---|
| 2026.01.08 | ₩139,338 | ₩139,511 | ₩138,897 | ₩139,284 | -0.04% | 11.7만 |
|---|
| 2026.01.07 | ₩140,325 | ₩140,619 | ₩139,725 | ₩139,938 | -0.28% | 12.1만 |
|---|
| 2026.01.06 | ₩138,310 | ₩140,699 | ₩138,310 | ₩140,486 | +1.57% | 32.9만 |
|---|
| 2026.01.05 | ₩137,643 | ₩138,577 | ₩137,602 | ₩137,990 | +0.25% | 24만 |
|---|
| 2026.01.02 | ₩137,482 | ₩137,562 | ₩136,067 | ₩136,628 | -0.62% | 22.5만 |
|---|
| 2025.12.31 | ₩137,829 | ₩137,829 | ₩136,521 | ₩136,561 | -0.92% | 20.7만 |
|---|
| 2025.12.30 | ₩138,003 | ₩138,403 | ₩137,789 | ₩137,816 | -0.14% | 4.8만 |
|---|
| 2025.12.29 | ₩137,963 | ₩138,804 | ₩137,896 | ₩138,216 | +0.18% | 9.2만 |
|---|
| 2025.12.26 | ₩138,537 | ₩138,604 | ₩138,283 | ₩138,577 | +0.03% | 7.8만 |
|---|
| 2025.12.24 | ₩137,829 | ₩138,590 | ₩137,829 | ₩138,510 | +0.49% | 3만 |
|---|
| 2025.12.23 | ₩137,963 | ₩138,176 | ₩137,549 | ₩138,096 | +0.10% | 11.4만 |
|---|
| 2025.12.22 | ₩138,817 | ₩138,977 | ₩138,497 | ₩138,617 | -0.14% | 10.3만 |
|---|
| 2025.12.19 | ₩137,002 | ₩138,417 | ₩137,002 | ₩137,843 | +0.61% | 13.3만 |
|---|
| 2025.12.18 | ₩137,322 | ₩137,803 | ₩136,575 | ₩136,802 | -0.38% | 23.2만 |
|---|
| 2025.12.17 | ₩137,336 | ₩137,616 | ₩135,520 | ₩135,547 | -1.30% | 9.2만 |
|---|
| 2025.12.16 | ₩137,162 | ₩137,629 | ₩136,468 | ₩137,215 | +0.04% | 12.9만 |
|---|
| 2025.12.15 | ₩138,617 | ₩138,617 | ₩137,215 | ₩137,522 | -0.79% | 6.7만 |
|---|
| 2025.12.12 | ₩139,298 | ₩139,645 | ₩137,576 | ₩137,803 | -1.07% | 19.9만 |
|---|
| 2025.12.11 | ₩138,830 | ₩139,404 | ₩138,350 | ₩139,391 | +0.40% | 17.1만 |
|---|
| 2025.12.10 | ₩138,163 | ₩139,778 | ₩137,829 | ₩139,404 | +0.90% | 7.1만 |
|---|
| 2025.12.09 | ₩138,030 | ₩138,470 | ₩137,963 | ₩138,096 | +0.05% | 6.3만 |
|---|
| 2025.12.08 | ₩139,418 | ₩139,418 | ₩137,909 | ₩138,216 | -0.86% | 15.4만 |
|---|
| 2025.12.05 | ₩138,684 | ₩139,805 | ₩138,684 | ₩138,924 | +0.17% | 13.7만 |
|---|
| 2025.12.04 | ₩138,777 | ₩138,777 | ₩137,776 | ₩138,270 | -0.37% | 18.7만 |
|---|
| 2025.12.03 | ₩137,042 | ₩138,777 | ₩137,042 | ₩138,710 | +1.22% | 14.2만 |
|---|
| 2025.12.02 | ₩136,508 | ₩137,509 | ₩136,174 | ₩137,189 | +0.50% | 17.2만 |
|---|
| 2025.12.01 | ₩135,440 | ₩136,588 | ₩135,320 | ₩135,854 | +0.31% | 7.5만 |
|---|
| 2025.11.28 | ₩135,520 | ₩136,361 | ₩135,387 | ₩136,348 | +0.61% | 13.6만 |
|---|
| 2025.11.26 | ₩134,746 | ₩135,494 | ₩134,666 | ₩135,106 | +0.27% | 21만 |
|---|
| 2025.11.25 | ₩132,530 | ₩134,506 | ₩132,210 | ₩134,292 | +1.33% | 70.7만 |
|---|
| 2025.11.24 | ₩131,983 | ₩133,238 | ₩131,756 | ₩132,917 | +0.71% | 29만 |
|---|
| 2025.11.21 | ₩129,634 | ₩132,410 | ₩129,300 | ₩131,369 | +1.34% | 41.9만 |
|---|
| 2025.11.20 | ₩133,718 | ₩134,145 | ₩129,247 | ₩129,354 | -3.26% | 53.3만 |
|---|
| 2025.11.19 | ₩132,183 | ₩133,304 | ₩131,503 | ₩132,210 | +0.02% | 39.7만 |
|---|
| 2025.11.18 | ₩131,916 | ₩133,051 | ₩131,276 | ₩132,170 | +0.19% | 40.6만 |
|---|
| 2025.11.17 | ₩133,918 | ₩134,626 | ₩132,223 | ₩132,824 | -0.82% | 23.5만 |
|---|
| 2025.11.14 | ₩133,144 | ₩135,413 | ₩133,144 | ₩134,319 | +0.88% | 28.6만 |
|---|
| 2025.11.13 | ₩135,827 | ₩136,401 | ₩134,399 | ₩134,573 | -0.92% | 25.7만 |
|---|
| 2025.11.12 | ₩137,069 | ₩137,162 | ₩136,428 | ₩136,748 | -0.23% | 6.9만 |
|---|
| 2025.11.11 | ₩136,201 | ₩136,828 | ₩136,014 | ₩136,668 | +0.34% | 12.1만 |
|---|
| 2025.11.10 | ₩136,361 | ₩136,628 | ₩135,347 | ₩136,401 | +0.03% | 8.9만 |
|---|
| 2025.11.07 | ₩134,119 | ₩134,920 | ₩132,744 | ₩134,920 | +0.60% | 26.4만 |
|---|
| 2025.11.06 | ₩136,815 | ₩136,815 | ₩134,599 | ₩134,933 | -1.38% | 30.1만 |
|---|
| 2025.11.05 | ₩135,534 | ₩137,562 | ₩135,534 | ₩137,015 | +1.09% | 13.1만 |
|---|
| 2025.11.04 | ₩137,042 | ₩137,149 | ₩135,747 | ₩135,987 | -0.77% | 9.9만 |
|---|
| 2025.11.03 | ₩138,857 | ₩139,017 | ₩137,202 | ₩138,243 | -0.44% | 41.3만 |
|---|
| 2025.10.31 | ₩138,350 | ₩138,804 | ₩137,683 | ₩138,417 | +0.05% | 12.5만 |
|---|
| 2025.10.30 | ₩137,749 | ₩139,097 | ₩137,696 | ₩137,696 | -0.04% | 21.8만 |
|---|
| 2025.10.29 | ₩139,992 | ₩140,005 | ₩138,083 | ₩138,817 | -0.84% | 23.3만 |
|---|
| 2025.10.28 | ₩140,379 | ₩140,646 | ₩140,032 | ₩140,085 | -0.21% | 12.3만 |
|---|
| 2025.10.27 | ₩140,139 | ₩140,566 | ₩139,925 | ₩140,459 | +0.23% | 69만 |
|---|
| 2025.10.24 | ₩139,244 | ₩139,605 | ₩138,804 | ₩138,804 | -0.32% | 15.4만 |
|---|
| 2025.10.23 | ₩137,042 | ₩138,310 | ₩137,042 | ₩138,203 | +0.85% | 13.1만 |
|---|
| 2025.10.22 | ₩138,243 | ₩138,590 | ₩136,588 | ₩137,269 | -0.70% | 17.6만 |
|---|
| 2025.10.21 | ₩137,776 | ₩138,817 | ₩137,482 | ₩138,510 | +0.53% | 17.1만 |
|---|
| 2025.10.20 | ₩136,815 | ₩137,963 | ₩136,815 | ₩137,803 | +0.72% | 11만 |
|---|
| 2025.10.17 | ₩134,839 | ₩136,334 | ₩134,839 | ₩135,961 | +0.83% | 8.4만 |
|---|
| 2025.10.16 | ₩136,895 | ₩136,895 | ₩134,386 | ₩135,187 | -1.25% | 9.1만 |
|---|
| 2025.10.15 | ₩136,628 | ₩136,922 | ₩134,826 | ₩135,947 | -0.50% | 22.8만 |
|---|
| 2025.10.14 | ₩133,812 | ₩136,455 | ₩133,705 | ₩135,440 | +1.22% | 9.5만 |
|---|
| 2025.10.13 | ₩134,746 | ₩135,680 | ₩134,372 | ₩135,280 | +0.40% | 17.1만 |
|---|
| 2025.10.10 | ₩137,723 | ₩138,003 | ₩133,091 | ₩133,171 | -3.30% | 21.3만 |
|---|