시장 데이터를 불러오는 중
전체 종목
MicroSectors Gold Miners -3X Inverse Leveraged ETNs 과거 주가
MicroSectors Gold Miners -3X Inverse Leveraged ETNs · GDXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors Gold Miners -3X Inverse Leveraged ETNs · GDXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,857 | ₩29,270 | ₩27,729 | ₩28,070 | -2.73% | 134.2만 |
| 2026.10.08 | ₩32,446 | ₩32,606 | ₩30,404 | ₩30,818 | -5.02% | 133만 |
| 2026.10.07 | ₩32,312 | ₩33,353 | ₩31,352 | ₩32,285 | -0.08% | 192.2만 |
| 2026.10.06 | ₩29,884 | ₩30,963 | ₩28,670 | ₩29,337 | -1.83% | 106.2만 |
| 2026.10.05 | ₩29,644 | ₩31,572 | ₩29,418 | ₩30,044 | +1.35% | 126만 |
| 2026.10.02 | ₩29,217 | ₩31,245 | ₩28,697 | ₩29,791 | +1.96% | 244.8만 |
| 2026.10.01 | ₩29,751 | ₩31,031 | ₩29,424 | ₩30,765 | +3.41% | 222.3만 |
| 2026.09.30 | ₩27,843 | ₩29,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,617 |
| +6.37% |
| 161.8만 |
| 2026.09.29 | ₩28,910 | ₩29,791 | ₩28,263 | ₩28,390 | -1.80% | 140.8만 |
|---|
| 2026.09.28 | ₩29,430 | ₩30,017 | ₩28,323 | ₩29,617 | +0.63% | 234.3만 |
|---|
| 2026.09.25 | ₩25,882 | ₩26,816 | ₩25,121 | ₩25,441 | -1.70% | 187.3만 |
|---|
| 2026.09.24 | ₩25,788 | ₩27,176 | ₩25,682 | ₩25,935 | +0.57% | 178.7만 |
|---|
| 2026.09.23 | ₩23,734 | ₩25,348 | ₩23,734 | ₩24,988 | +5.28% | 179.1만 |
|---|
| 2026.09.22 | ₩24,694 | ₩24,774 | ₩21,573 | ₩21,946 | -11.13% | 278.2만 |
|---|
| 2026.09.21 | ₩23,774 | ₩25,281 | ₩23,694 | ₩24,761 | +4.15% | 193.7만 |
|---|
| 2026.09.18 | ₩23,654 | ₩24,961 | ₩23,600 | ₩23,934 | +1.18% | 322.6만 |
|---|
| 2026.09.17 | ₩23,881 | ₩25,161 | ₩23,214 | ₩23,787 | -0.39% | 285.1만 |
|---|
| 2026.09.16 | ₩24,121 | ₩28,056 | ₩23,934 | ₩26,669 | +10.56% | 469.7만 |
|---|
| 2026.09.15 | ₩25,295 | ₩26,575 | ₩25,021 | ₩25,508 | +0.84% | 210.6만 |
|---|
| 2026.09.14 | ₩25,642 | ₩26,415 | ₩24,748 | ₩25,495 | -0.57% | 327.3만 |
|---|
| 2026.09.11 | ₩22,226 | ₩23,854 | ₩21,653 | ₩23,240 | +4.56% | 357.9만 |
|---|
| 2026.09.10 | ₩23,600 | ₩24,241 | ₩22,987 | ₩23,961 | +1.53% | 518.4만 |
|---|
| 2026.09.09 | ₩21,079 | ₩22,221 | ₩20,345 | ₩21,706 | +2.97% | 277.9만 |
|---|
| 2026.09.08 | ₩22,080 | ₩22,493 | ₩21,226 | ₩22,400 | +1.45% | 266.8만 |
|---|
| 2026.09.04 | ₩22,233 | ₩22,589 | ₩21,346 | ₩21,839 | -1.77% | 420.4만 |
|---|
| 2026.09.03 | ₩20,785 | ₩22,042 | ₩20,345 | ₩20,519 | -1.28% | 540.6만 |
|---|
| 2026.09.02 | ₩23,821 | ₩24,147 | ₩22,213 | ₩23,160 | -2.77% | 366.9만 |
|---|
| 2026.09.01 | ₩25,348 | ₩25,882 | ₩23,214 | ₩25,788 | +1.74% | 633.4만 |
|---|
| 2026.08.31 | ₩22,546 | ₩24,081 | ₩22,333 | ₩22,947 | +1.78% | 373.3만 |
|---|
| 2026.08.28 | ₩19,558 | ₩22,920 | ₩19,305 | ₩22,266 | +13.85% | 750.1만 |
|---|
| 2026.08.27 | ₩20,732 | ₩21,119 | ₩19,651 | ₩19,878 | -4.12% | 308.7만 |
|---|
| 2026.08.26 | ₩20,332 | ₩20,745 | ₩19,825 | ₩20,692 | +1.77% | 464만 |
|---|
| 2026.08.25 | ₩21,226 | ₩21,306 | ₩19,011 | ₩19,078 | -10.12% | 443.4만 |
|---|
| 2026.08.24 | ₩19,932 | ₩21,452 | ₩19,558 | ₩20,252 | +1.61% | 395.7만 |
|---|
| 2026.08.21 | ₩20,639 | ₩21,412 | ₩20,452 | ₩20,652 | +0.06% | 591.8만 |
|---|
| 2026.08.20 | ₩25,201 | ₩25,201 | ₩22,273 | ₩22,640 | -10.16% | 446.6만 |
|---|
| 2026.08.19 | ₩28,296 | ₩28,577 | ₩24,401 | ₩24,521 | -13.34% | 380.2만 |
|---|
| 2026.08.18 | ₩32,512 | ₩34,220 | ₩31,712 | ₩34,033 | +4.68% | 153.2만 |
|---|
| 2026.08.17 | ₩31,872 | ₩32,659 | ₩30,164 | ₩31,045 | -2.60% | 166.9만 |
|---|
| 2026.08.14 | ₩33,353 | ₩33,553 | ₩31,698 | ₩32,979 | -1.12% | 131.2만 |
|---|
| 2026.08.13 | ₩33,873 | ₩35,808 | ₩33,873 | ₩34,940 | +3.15% | 148.4만 |
|---|
| 2026.08.12 | ₩30,258 | ₩32,846 | ₩30,258 | ₩32,165 | +6.31% | 150.4만 |
|---|
| 2026.08.11 | ₩33,206 | ₩34,020 | ₩32,165 | ₩32,993 | -0.64% | 110.4만 |
|---|
| 2026.08.10 | ₩34,500 | ₩36,048 | ₩32,379 | ₩32,659 | -5.34% | 153만 |
|---|
| 2026.08.07 | ₩34,487 | ₩35,687 | ₩32,579 | ₩33,553 | -2.71% | 302.2만 |
|---|
| 2026.08.06 | ₩44,973 | ₩45,120 | ₩41,731 | ₩42,611 | -5.25% | 84.9만 |
|---|
| 2026.08.05 | ₩46,174 | ₩46,827 | ₩41,731 | ₩42,985 | -6.91% | 144.1만 |
|---|
| 2026.08.04 | ₩56,326 | ₩57,407 | ₩52,897 | ₩55,045 | -2.27% | 60.8만 |
|---|
| 2026.08.03 | ₩64,838 | ₩66,625 | ₩59,755 | ₩59,795 | -7.78% | 27.5만 |
|---|
| 2026.07.31 | ₩63,784 | ₩67,952 | ₩62,476 | ₩65,251 | +2.30% | 37.7만 |
|---|
| 2026.07.30 | ₩62,903 | ₩65,945 | ₩59,061 | ₩59,061 | -6.11% | 32.9만 |
|---|
| 2026.07.29 | ₩66,706 | ₩71,308 | ₩60,969 | ₩68,360 | +2.48% | 36.2만 |
|---|
| 2026.07.28 | ₩64,931 | ₩68,053 | ₩63,504 | ₩65,558 | +0.97% | 31.3만 |
|---|
| 2026.07.27 | ₩60,689 | ₩65,505 | ₩60,328 | ₩61,849 | +1.91% | 34.9만 |
|---|
| 2026.07.24 | ₩62,703 | ₩64,811 | ₩60,168 | ₩63,330 | +1.00% | 50.4만 |
|---|
| 2026.07.23 | ₩65,131 | ₩66,706 | ₩63,117 | ₩64,024 | -1.70% | 46.3만 |
|---|
| 2026.07.22 | ₩61,502 | ₩61,689 | ₩55,946 | ₩59,581 | -3.12% | 69.5만 |
|---|
| 2026.07.21 | ₩72,616 | ₩73,523 | ₩66,432 | ₩66,452 | -8.49% | 43.1만 |
|---|
| 2026.07.20 | ₩77,712 | ₩79,166 | ₩75,964 | ₩78,606 | +1.15% | 23.2만 |
|---|
| 2026.07.17 | ₩80,127 | ₩82,715 | ₩74,443 | ₩76,885 | -4.05% | 43.6만 |
|---|
| 2026.07.16 | ₩72,402 | ₩77,262 | ₩71,991 | ₩76,204 | +5.25% | 46.3만 |
|---|
| 2026.07.15 | ₩66,866 | ₩72,379 | ₩65,158 | ₩68,587 | +2.57% | 39.9만 |
|---|
| 2026.07.14 | ₩62,049 | ₩67,226 | ₩60,649 | ₩65,985 | +6.34% | 48.1만 |
|---|
| 2026.07.13 | ₩68,827 | ₩72,335 | ₩67,839 | ₩70,855 | +2.95% | 54.8만 |
|---|
| 2026.07.10 | ₩66,625 | ₩67,579 | ₩63,650 | ₩65,145 | -2.22% | 26.4만 |
|---|
| 2026.07.09 | ₩66,759 | ₩68,627 | ₩63,697 | ₩64,464 | -3.44% | 34.7만 |
|---|
| 2026.07.08 | ₩70,107 | ₩75,531 | ₩68,041 | ₩71,228 | +1.60% | 60.1만 |
|---|
| 2026.07.07 | ₩59,074 | ₩66,706 | ₩58,501 | ₩65,105 | +10.21% | 48.6만 |
|---|
| 2026.07.06 | ₩56,513 | ₩60,863 | ₩55,125 | ₩58,701 | +3.87% | 40.8만 |
|---|
| 2026.07.02 | ₩61,036 | ₩63,664 | ₩56,533 | ₩59,114 | -3.15% | 81.2만 |
|---|
| 2026.07.01 | ₩68,013 | ₩68,767 | ₩60,375 | ₩68,493 | +0.71% | 39.5만 |
|---|
| 2026.06.30 | ₩67,519 | ₩71,468 | ₩66,706 | ₩67,666 | +0.22% | 37.1만 |
|---|
| 2026.06.29 | ₩66,038 | ₩69,614 | ₩65,945 | ₩67,026 | +1.49% | 43.6만 |
|---|
| 2026.06.26 | ₩65,025 | ₩66,255 | ₩59,575 | ₩63,690 | -2.05% | 73.1만 |
|---|
| 2026.06.25 | ₩65,572 | ₩71,088 | ₩63,984 | ₩67,439 | +2.85% | 52.9만 |
|---|
| 2026.06.24 | ₩71,455 | ₩73,083 | ₩66,332 | ₩70,841 | -0.86% | 71.9만 |
|---|
| 2026.06.23 | ₩62,850 | ₩64,037 | ₩59,942 | ₩63,250 | +0.64% | 68.6만 |
|---|
| 2026.06.22 | ₩56,686 | ₩57,313 | ₩54,578 | ₩55,192 | -2.64% | 61만 |
|---|
| 2026.06.18 | ₩48,735 | ₩55,085 | ₩46,060 | ₩53,058 | +8.87% | 149.1만 |
|---|
| 2026.06.17 | ₩45,160 | ₩50,029 | ₩40,957 | ₩49,962 | +10.64% | 257.6만 |
|---|
| 2026.06.16 | ₩46,761 | ₩48,004 | ₩44,626 | ₩45,160 | -3.42% | 115.7만 |
|---|
| 2026.06.15 | ₩48,095 | ₩49,842 | ₩44,693 | ₩48,588 | +1.03% | 139.3만 |
|---|
| 2026.06.12 | ₩64,758 | ₩66,812 | ₩59,221 | ₩60,862 | -6.02% | 120.1만 |
|---|
| 2026.06.11 | ₩79,820 | ₩80,260 | ₩65,545 | ₩66,625 | -16.53% | 77.8만 |
|---|
| 2026.06.10 | ₩77,779 | ₩80,980 | ₩72,042 | ₩80,407 | +3.38% | 90.7만 |
|---|
| 2026.06.09 | ₩64,704 | ₩77,378 | ₩63,290 | ₩70,148 | +8.41% | 81.3만 |
|---|
| 2026.06.08 | ₩65,398 | ₩67,706 | ₩63,370 | ₩67,092 | +2.59% | 56.5만 |
|---|
| 2026.06.05 | ₩57,674 | ₩67,373 | ₩57,674 | ₩67,052 | +16.26% | 95.9만 |
|---|
| 2026.06.04 | ₩52,591 | ₩54,245 | ₩50,696 | ₩52,817 | +0.43% | 52.5만 |
|---|
| 2026.06.03 | ₩52,444 | ₩55,286 | ₩51,844 | ₩55,205 | +5.27% | 92.9만 |
|---|
| 2026.06.02 | ₩49,682 | ₩53,484 | ₩49,242 | ₩49,842 | +0.32% | 35.9만 |
|---|
| 2026.06.01 | ₩51,964 | ₩55,566 | ₩50,675 | ₩51,750 | -0.41% | 69.9만 |
|---|
| 2026.05.29 | ₩51,497 | ₩52,844 | ₩45,973 | ₩47,334 | -8.08% | 69.7만 |
|---|
| 2026.05.28 | ₩57,020 | ₩59,435 | ₩50,263 | ₩51,910 | -8.96% | 70만 |
|---|
| 2026.05.27 | ₩54,645 | ₩55,245 | ₩52,137 | ₩55,165 | +0.95% | 71.5만 |
|---|
| 2026.05.26 | ₩53,338 | ₩53,338 | ₩49,922 | ₩50,176 | -5.93% | 55.9만 |
|---|
| 2026.05.22 | ₩55,379 | ₩59,368 | ₩55,019 | ₩57,060 | +3.04% | 56.5만 |
|---|
| 2026.05.21 | ₩58,487 | ₩58,888 | ₩52,177 | ₩55,432 | -5.22% | 59.2만 |
|---|
| 2026.05.20 | ₩58,221 | ₩60,422 | ₩53,444 | ₩54,618 | -6.19% | 63.5만 |
|---|
| 2026.05.19 | ₩56,606 | ₩60,785 | ₩56,606 | ₩59,848 | +5.73% | 75.3만 |
|---|
| 2026.05.18 | ₩50,389 | ₩54,965 | ₩49,269 | ₩53,458 | +6.09% | 68.6만 |
|---|
| 2026.05.15 | ₩49,976 | ₩53,658 | ₩49,976 | ₩53,004 | +6.06% | 103.3만 |
|---|
| 2026.05.14 | ₩41,051 | ₩44,159 | ₩41,051 | ₩43,585 | +6.17% | 67.3만 |
|---|
| 2026.05.13 | ₩40,904 | ₩42,718 | ₩39,598 | ₩40,664 | -0.59% | 60.3만 |
|---|
| 2026.05.12 | ₩41,611 | ₩45,052 | ₩39,109 | ₩39,730 | -4.52% | 106.5만 |
|---|
| 2026.05.11 | ₩42,171 | ₩42,211 | ₩37,662 | ₩39,383 | -6.61% | 75.2만 |
|---|
| 2026.05.08 | ₩45,440 | ₩45,933 | ₩41,971 | ₩43,239 | -4.84% | 96.6만 |
|---|
| 2026.05.07 | ₩42,918 | ₩47,694 | ₩40,757 | ₩47,494 | +10.66% | 158.8만 |
|---|
| 2026.05.06 | ₩51,016 | ₩51,176 | ₩45,226 | ₩46,734 | -8.39% | 143.8만 |
|---|
| 2026.05.05 | ₩57,767 | ₩61,382 | ₩57,180 | ₩61,302 | +6.12% | 52.8만 |
|---|
| 2026.05.04 | ₩60,622 | ₩61,903 | ₩58,007 | ₩61,422 | +1.32% | 49.6만 |
|---|
| 2026.05.01 | ₩57,700 | ₩58,594 | ₩54,658 | ₩58,514 | +1.41% | 69.5만 |
|---|
| 2026.04.30 | ₩54,965 | ₩58,167 | ₩53,871 | ₩56,366 | +2.55% | 108.9만 |
|---|
| 2026.04.29 | ₩59,288 | ₩61,249 | ₩58,075 | ₩60,048 | +1.28% | 57.9만 |
|---|
| 2026.04.28 | ₩54,031 | ₩56,987 | ₩53,018 | ₩56,193 | +4.00% | 79.2만 |
|---|
| 2026.04.27 | ₩48,655 | ₩50,696 | ₩48,615 | ₩49,789 | +2.33% | 110.7만 |
|---|
| 2026.04.24 | ₩49,015 | ₩50,601 | ₩47,041 | ₩47,241 | -3.62% | 66.8만 |
|---|
| 2026.04.23 | ₩48,361 | ₩53,431 | ₩47,516 | ₩50,416 | +4.25% | 124.5만 |
|---|
| 2026.04.22 | ₩46,013 | ₩47,628 | ₩44,826 | ₩46,934 | +2.00% | 76.4만 |
|---|
| 2026.04.21 | ₩43,185 | ₩49,896 | ₩42,491 | ₩49,469 | +14.55% | 163.5만 |
|---|
| 2026.04.20 | ₩41,531 | ₩42,878 | ₩41,184 | ₩41,638 | +0.26% | 139.5만 |
|---|
| 2026.04.17 | ₩40,557 | ₩41,157 | ₩37,302 | ₩40,090 | -1.15% | 172.9만 |
|---|
| 2026.04.16 | ₩42,972 | ₩44,228 | ₩41,971 | ₩43,879 | +2.11% | 95.1만 |
|---|
| 2026.04.15 | ₩41,011 | ₩43,779 | ₩40,610 | ₩43,625 | +6.38% | 86.3만 |
|---|
| 2026.04.14 | ₩41,357 | ₩42,131 | ₩39,330 | ₩40,263 | -2.65% | 80.1만 |
|---|
| 2026.04.13 | ₩44,186 | ₩45,080 | ₩42,611 | ₩43,065 | -2.54% | 121.4만 |
|---|
| 2026.04.10 | ₩43,105 | ₩43,412 | ₩41,277 | ₩42,625 | -1.11% | 96.1만 |
|---|
| 2026.04.09 | ₩43,866 | ₩45,867 | ₩41,744 | ₩43,866 | 0.00% | 127.8만 |
|---|
| 2026.04.08 | ₩40,023 | ₩46,734 | ₩39,143 | ₩44,252 | +10.57% | 180.3만 |
|---|
| 2026.04.07 | ₩51,363 | ₩55,084 | ₩48,989 | ₩48,989 | -4.62% | 139.2만 |
|---|
| 2026.04.06 | ₩50,229 | ₩51,777 | ₩48,868 | ₩51,070 | +1.67% | 74.8만 |
|---|
| 2026.04.02 | ₩56,486 | ₩56,700 | ₩47,908 | ₩49,856 | -11.74% | 209만 |
|---|
| 2026.04.01 | ₩50,016 | ₩52,004 | ₩44,292 | ₩47,534 | -4.96% | 281.4만 |
|---|
| 2026.03.31 | ₩64,904 | ₩64,918 | ₩54,961 | ₩55,045 | -15.19% | 166.4만 |
|---|
| 2026.03.30 | ₩66,118 | ₩73,056 | ₩64,171 | ₩70,241 | +6.23% | 123.1만 |
|---|
| 2026.03.27 | ₩78,739 | ₩80,207 | ₩66,866 | ₩70,801 | -10.08% | 151.5만 |
|---|
| 2026.03.26 | ₩77,645 | ₩80,714 | ₩70,148 | ₩80,327 | +3.45% | 150.4만 |
|---|
| 2026.03.25 | ₩66,706 | ₩72,095 | ₩65,211 | ₩70,001 | +4.94% | 99.8만 |
|---|
| 2026.03.24 | ₩82,621 | ₩85,423 | ₩76,178 | ₩77,872 | -5.75% | 105.5만 |
|---|
| 2026.03.23 | ₩83,782 | ₩85,383 | ₩72,242 | ₩78,045 | -6.85% | 149.5만 |
|---|
| 2026.03.20 | ₩80,047 | ₩93,586 | ₩79,493 | ₩89,065 | +11.27% | 124.6만 |
|---|
| 2026.03.19 | ₩85,116 | ₩87,851 | ₩79,606 | ₩80,660 | -5.24% | 147.4만 |
|---|
| 2026.03.18 | ₩64,704 | ₩69,054 | ₩64,277 | ₩68,333 | +5.61% | 109.5만 |
|---|
| 2026.03.17 | ₩55,819 | ₩58,674 | ₩53,511 | ₩57,473 | +2.96% | 63.3만 |
|---|
| 2026.03.16 | ₩58,728 | ₩60,675 | ₩53,738 | ₩56,526 | -3.75% | 146만 |
|---|
| 2026.03.13 | ₩50,696 | ₩59,295 | ₩50,683 | ₩58,714 | +15.82% | 127.6만 |
|---|
| 2026.03.12 | ₩47,321 | ₩51,096 | ₩47,241 | ₩49,789 | +5.22% | 91.7만 |
|---|
| 2026.03.11 | ₩45,680 | ₩49,445 | ₩45,613 | ₩46,654 | +2.13% | 83.1만 |
|---|
| 2026.03.10 | ₩42,985 | ₩44,226 | ₩40,690 | ₩43,852 | +2.02% | 117.2만 |
|---|
| 2026.03.09 | ₩50,289 | ₩54,338 | ₩45,186 | ₩45,226 | -10.07% | 83만 |
|---|
| 2026.03.06 | ₩49,482 | ₩50,830 | ₩45,133 | ₩46,654 | -5.72% | 67.9만 |
|---|
| 2026.03.05 | ₩43,052 | ₩48,588 | ₩43,052 | ₩45,880 | +6.57% | 144.7만 |
|---|
| 2026.03.04 | ₩38,222 | ₩43,012 | ₩38,209 | ₩41,091 | +7.50% | 81.6만 |
|---|
| 2026.03.03 | ₩39,596 | ₩44,299 | ₩39,596 | ₩41,931 | +5.90% | 226.5만 |
|---|
| 2026.03.02 | ₩32,232 | ₩36,568 | ₩31,705 | ₩33,179 | +2.94% | 163.3만 |
|---|
| 2026.02.27 | ₩33,526 | ₩34,289 | ₩32,699 | ₩32,766 | -2.27% | 134.3만 |
|---|
| 2026.02.26 | ₩38,422 | ₩39,583 | ₩34,513 | ₩34,674 | -9.76% | 116.1만 |
|---|
| 2026.02.25 | ₩36,541 | ₩38,035 | ₩35,634 | ₩37,649 | +3.03% | 128만 |
|---|
| 2026.02.24 | ₩41,944 | ₩42,505 | ₩37,275 | ₩38,302 | -8.68% | 98.3만 |
|---|
| 2026.02.23 | ₩41,558 | ₩41,638 | ₩38,289 | ₩38,823 | -6.58% | 94.6만 |
|---|
| 2026.02.20 | ₩46,160 | ₩49,055 | ₩43,239 | ₩43,265 | -6.27% | 85.8만 |
|---|
| 2026.02.19 | ₩49,962 | ₩51,190 | ₩46,308 | ₩46,427 | -7.08% | 67.5만 |
|---|
| 2026.02.18 | ₩50,163 | ₩51,176 | ₩47,668 | ₩49,295 | -1.73% | 65.8만 |
|---|
| 2026.02.17 | ₩53,551 | ₩56,938 | ₩51,710 | ₩53,098 | -0.85% | 87.4만 |
|---|
| 2026.02.13 | ₩52,817 | ₩55,219 | ₩47,334 | ₩47,815 | -9.47% | 91.4만 |
|---|
| 2026.02.12 | ₩48,495 | ₩58,487 | ₩47,617 | ₩57,727 | +19.04% | 129.4만 |
|---|
| 2026.02.11 | ₩47,748 | ₩52,391 | ₩46,427 | ₩47,227 | -1.09% | 83.5만 |
|---|
| 2026.02.10 | ₩52,350 | ₩53,364 | ₩50,423 | ₩51,763 | -1.12% | 81.9만 |
|---|
| 2026.02.09 | ₩59,528 | ₩59,955 | ₩51,379 | ₩51,844 | -12.91% | 62.2만 |
|---|
| 2026.02.06 | ₩68,707 | ₩68,973 | ₩61,636 | ₩62,703 | -8.74% | 140.4만 |
|---|
| 2026.02.05 | ₩71,241 | ₩75,377 | ₩66,038 | ₩75,110 | +5.43% | 144.9만 |
|---|
| 2026.02.04 | ₩58,567 | ₩70,308 | ₩58,234 | ₩62,970 | +7.52% | 228.4만 |
|---|
| 2026.02.03 | ₩59,635 | ₩69,641 | ₩59,501 | ₩63,637 | +6.71% | 249.5만 |
|---|
| 2026.02.02 | ₩73,376 | ₩78,579 | ₩66,972 | ₩73,376 | 0.00% | 163.5만 |
|---|
| 2026.01.30 | ₩66,172 | ₩75,110 | ₩61,636 | ₩72,842 | +10.08% | 285.7만 |
|---|
| 2026.01.29 | ₩45,893 | ₩56,806 | ₩45,627 | ₩52,964 | +15.41% | 392.3만 |
|---|
| 2026.01.28 | ₩49,762 | ₩51,697 | ₩47,094 | ₩47,227 | -5.09% | 232.6만 |
|---|
| 2026.01.27 | ₩53,364 | ₩59,234 | ₩50,763 | ₩50,963 | -4.50% | 273.3만 |
|---|
| 2026.01.26 | ₩48,428 | ₩53,898 | ₩45,893 | ₩53,631 | +10.74% | 375.7만 |
|---|
| 2026.01.23 | ₩56,700 | ₩57,634 | ₩53,004 | ₩54,165 | -4.47% | 141만 |
|---|
| 2026.01.22 | ₩66,172 | ₩66,172 | ₩55,899 | ₩57,367 | -13.31% | 185.3만 |
|---|
| 2026.01.21 | ₩59,234 | ₩67,239 | ₩58,768 | ₩65,505 | +10.59% | 214.1만 |
|---|
| 2026.01.20 | ₩66,372 | ₩68,040 | ₩62,703 | ₩63,370 | -4.52% | 125.9만 |
|---|
| 2026.01.16 | ₩78,979 | ₩83,515 | ₩76,178 | ₩76,178 | -3.55% | 80만 |
|---|
| 2026.01.15 | ₩79,913 | ₩81,781 | ₩75,511 | ₩77,245 | -3.34% | 54.6만 |
|---|
| 2026.01.14 | ₩73,910 | ₩81,381 | ₩73,910 | ₩77,912 | +5.42% | 56.7만 |
|---|
| 2026.01.13 | ₩76,711 | ₩79,113 | ₩74,323 | ₩78,846 | +2.78% | 52.9만 |
|---|
| 2026.01.12 | ₩81,914 | ₩82,048 | ₩76,311 | ₩79,780 | -2.61% | 72.2만 |
|---|
| 2026.01.09 | ₩91,787 | ₩93,121 | ₩87,518 | ₩89,385 | -2.62% | 51.5만 |
|---|
| 2026.01.08 | ₩100,058 | ₩100,725 | ₩91,787 | ₩91,787 | -8.27% | 64.2만 |
|---|
| 2026.01.07 | ₩98,057 | ₩102,593 | ₩93,388 | ₩93,655 | -4.49% | 51.6만 |
|---|
| 2026.01.06 | ₩99,658 | ₩100,859 | ₩90,853 | ₩90,986 | -8.70% | 48.2만 |
|---|
| 2026.01.05 | ₩106,595 | ₩107,930 | ₩94,055 | ₩102,726 | -3.63% | 55.1만 |
|---|
| 2026.01.02 | ₩107,262 | ₩123,925 | ₩107,262 | ₩113,800 | +6.09% | 30.7만 |
|---|
| 2025.12.31 | ₩111,398 | ₩113,933 | ₩105,928 | ₩113,133 | +1.56% | 48.5만 |
|---|
| 2025.12.30 | ₩104,861 | ₩110,411 | ₩103,127 | ₩109,664 | +4.58% | 43.9만 |
|---|
| 2025.12.29 | ₩110,064 | ₩116,268 | ₩108,463 | ₩112,999 | +2.67% | 62.9만 |
|---|
| 2025.12.26 | ₩97,790 | ₩101,793 | ₩94,722 | ₩95,789 | -2.05% | 43.6만 |
|---|
| 2025.12.24 | ₩100,992 | ₩106,595 | ₩100,859 | ₩101,259 | +0.26% | 23.8만 |
|---|
| 2025.12.23 | ₩99,391 | ₩104,861 | ₩98,724 | ₩99,258 | -0.13% | 29.1만 |
|---|
| 2025.12.22 | ₩102,193 | ₩103,927 | ₩96,590 | ₩99,925 | -2.22% | 56.4만 |
|---|
| 2025.12.19 | ₩121,537 | ₩121,537 | ₩108,463 | ₩111,798 | -8.01% | 31.4만 |
|---|
| 2025.12.18 | ₩122,538 | ₩124,606 | ₩114,854 | ₩121,671 | -0.71% | 20.5만 |
|---|
| 2025.12.17 | ₩119,403 | ₩125,673 | ₩117,068 | ₩120,604 | +1.01% | 17.4만 |
|---|
| 2025.12.16 | ₩124,739 | ₩130,209 | ₩119,003 | ₩125,140 | +0.32% | 17.7만 |
|---|
| 2025.12.15 | ₩117,135 | ₩130,609 | ₩117,135 | ₩125,406 | +7.06% | 25.3만 |
|---|
| 2025.12.12 | ₩110,464 | ₩127,541 | ₩110,064 | ₩121,137 | +9.66% | 53.3만 |
|---|
| 2025.12.11 | ₩133,811 | ₩134,011 | ₩113,533 | ₩118,869 | -11.17% | 52.8만 |
|---|
| 2025.12.10 | ₩142,216 | ₩148,086 | ₩130,809 | ₩133,544 | -6.10% | 26.9만 |
|---|
| 2025.12.09 | ₩156,758 | ₩156,758 | ₩139,881 | ₩140,615 | -10.30% | 25.3만 |
|---|
| 2025.12.08 | ₩147,953 | ₩158,225 | ₩147,152 | ₩157,692 | +6.58% | 16.1만 |
|---|
| 2025.12.05 | ₩142,350 | ₩149,554 | ₩133,411 | ₩147,686 | +3.75% | 26.9만 |
|---|
| 2025.12.04 | ₩151,822 | ₩154,090 | ₩145,818 | ₩146,352 | -3.60% | 14.4만 |
|---|
| 2025.12.03 | ₩143,417 | ₩148,540 | ₩138,080 | ₩147,686 | +2.98% | 11.8만 |
|---|
| 2025.12.02 | ₩141,816 | ₩157,158 | ₩138,747 | ₩145,151 | +2.35% | 23.7만 |
|---|
| 2025.12.01 | ₩133,811 | ₩143,150 | ₩133,278 | ₩139,414 | +4.19% | 18.3만 |
|---|
| 2025.11.28 | ₩143,017 | ₩146,218 | ₩137,693 | ₩137,814 | -3.64% | 14.5만 |
|---|
| 2025.11.26 | ₩168,498 | ₩169,299 | ₩146,752 | ₩148,486 | -11.88% | 32.1만 |
|---|
| 2025.11.25 | ₩176,770 | ₩180,105 | ₩168,632 | ₩174,368 | -1.36% | 15만 |
|---|
| 2025.11.24 | ₩207,054 | ₩207,854 | ₩173,835 | ₩173,835 | -16.04% | 20만 |
|---|
| 2025.11.21 | ₩216,793 | ₩221,195 | ₩201,451 | ₩211,190 | -2.58% | 21.6만 |
|---|
| 2025.11.20 | ₩187,843 | ₩216,659 | ₩180,705 | ₩215,726 | +14.84% | 25.9만 |
|---|
| 2025.11.19 | ₩186,775 | ₩198,115 | ₩176,503 | ₩190,778 | +2.14% | 20.1만 |
|---|
| 2025.11.18 | ₩195,314 | ₩206,854 | ₩189,977 | ₩196,915 | +0.82% | 14.4만 |
|---|
| 2025.11.17 | ₩196,915 | ₩208,255 | ₩186,909 | ₩201,717 | +2.44% | 21.6만 |
|---|
| 2025.11.14 | ₩213,458 | ₩214,125 | ₩187,976 | ₩192,779 | -9.69% | 18.5만 |
|---|
| 2025.11.13 | ₩170,899 | ₩191,045 | ₩168,898 | ₩186,242 | +8.98% | 24.7만 |
|---|
| 2025.11.12 | ₩190,111 | ₩194,513 | ₩166,804 | ₩171,700 | -9.68% | 22.2만 |
|---|
| 2025.11.11 | ₩192,912 | ₩204,906 | ₩190,911 | ₩191,712 | -0.62% | 13.1만 |
|---|
| 2025.11.10 | ₩203,719 | ₩209,055 | ₩192,245 | ₩196,648 | -3.47% | 18.6만 |
|---|
| 2025.11.07 | ₩241,474 | ₩251,613 | ₩228,666 | ₩228,933 | -5.19% | 5.2만 |
|---|
| 2025.11.06 | ₩242,808 | ₩249,012 | ₩227,199 | ₩247,744 | +2.03% | 9.9만 |
|---|
| 2025.11.05 | ₩258,551 | ₩264,421 | ₩247,344 | ₩250,279 | -3.20% | 10.4만 |
|---|
| 2025.11.04 | ₩264,954 | ₩278,162 | ₩262,820 | ₩277,361 | +4.68% | 11.3만 |
|---|
| 2025.11.03 | ₩239,606 | ₩250,146 | ₩233,202 | ₩244,542 | +2.06% | 6.9만 |
|---|
| 2025.10.31 | ₩228,400 | ₩245,049 | ₩228,266 | ₩236,671 | +3.62% | 7.5만 |
|---|
| 2025.10.30 | ₩247,211 | ₩253,067 | ₩226,398 | ₩228,400 | -7.61% | 7.8만 |
|---|
| 2025.10.29 | ₩225,598 | ₩250,146 | ₩225,598 | ₩245,343 | +8.75% | 15.6만 |
|---|
| 2025.10.28 | ₩275,227 | ₩275,761 | ₩243,742 | ₩246,143 | -10.57% | 14.7만 |
|---|
| 2025.10.27 | ₩255,882 | ₩276,828 | ₩245,209 | ₩259,351 | +1.36% | 23.3만 |
|---|
| 2025.10.24 | ₩232,002 | ₩235,604 | ₩220,662 | ₩231,735 | -0.12% | 11.3만 |
|---|
| 2025.10.23 | ₩215,192 | ₩224,664 | ₩213,458 | ₩222,796 | +3.53% | 11만 |
|---|
| 2025.10.22 | ₩256,683 | ₩256,683 | ₩226,398 | ₩230,267 | -10.29% | 19.7만 |
|---|
| 2025.10.21 | ₩216,126 | ₩234,803 | ₩216,126 | ₩230,267 | +6.54% | 61.7만 |
|---|
| 2025.10.20 | ₩179,304 | ₩189,444 | ₩174,235 | ₩179,038 | -0.15% | 27.6만 |
|---|
| 2025.10.17 | ₩171,567 | ₩200,116 | ₩171,567 | ₩192,379 | +12.13% | 54.9만 |
|---|
| 2025.10.16 | ₩172,367 | ₩175,836 | ₩156,358 | ₩160,093 | -7.12% | 32.5만 |
|---|
| 2025.10.15 | ₩193,980 | ₩195,581 | ₩175,836 | ₩178,237 | -8.12% | 23.1만 |
|---|
| 2025.10.14 | ₩207,854 | ₩207,854 | ₩195,581 | ₩202,785 | -2.44% | 14.5만 |
|---|
| 2025.10.13 | ₩207,854 | ₩207,854 | ₩195,581 | ₩196,114 | -5.65% | 17.3만 |
|---|
| 2025.10.10 | ₩227,332 | ₩235,337 | ₩219,861 | ₩227,066 | -0.12% | 22.8만 |
|---|