시장 데이터를 불러오는 중
전체 종목
MicroSectors Gold Miners 3X Leveraged ETN 과거 주가
MicroSectors Gold Miners 3X Leveraged ETN · GDXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors Gold Miners 3X Leveraged ETN · GDXU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩142,806 | ₩147,603 | ₩140,876 | ₩146,263 | +2.42% | 165.7만 |
| 2026.10.08 | ₩128,950 | ₩136,012 | ₩127,422 | ₩134,270 | +4.13% | 159만 |
| 2026.10.07 | ₩128,548 | ₩132,930 | ₩123,376 | ₩128,696 | +0.11% | 248.5만 |
| 2026.10.06 | ₩140,702 | ₩145,901 | ₩135,342 | ₩142,578 | +1.33% | 148만 |
| 2026.10.05 | ₩140,957 | ₩142,726 | ₩132,314 | ₩139,603 | -0.96% | 102.2만 |
| 2026.10.02 | ₩143,777 | ₩145,794 | ₩134,538 | ₩141,077 | -1.88% | 158.8만 |
| 2026.10.01 | ₩141,520 | ₩142,752 | ₩135,677 | ₩136,870 | -3.29% | 138.2만 |
| 2026.09.30 | ₩152,092 | ₩152,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,404 |
| -6.37% |
| 133.2만 |
| 2026.09.29 | ₩146,692 | ₩149,921 | ₩142,056 | ₩148,715 | +1.38% | 149만 |
|---|
| 2026.09.28 | ₩144,454 | ₩152,092 | ₩140,744 | ₩143,382 | -0.74% | 247.6만 |
|---|
| 2026.09.25 | ₩168,414 | ₩173,265 | ₩162,250 | ₩171,188 | +1.65% | 121만 |
|---|
| 2026.09.24 | ₩168,950 | ₩169,754 | ₩159,972 | ₩167,730 | -0.72% | 212.9만 |
|---|
| 2026.09.23 | ₩185,807 | ₩186,464 | ₩171,898 | ₩175,636 | -5.47% | 233.6만 |
|---|
| 2026.09.22 | ₩183,020 | ₩205,954 | ₩182,457 | ₩203,026 | +10.93% | 139만 |
|---|
| 2026.09.21 | ₩190,872 | ₩190,872 | ₩178,665 | ₩182,605 | -4.33% | 106.4만 |
|---|
| 2026.09.18 | ₩191,851 | ₩191,851 | ₩181,251 | ₩189,626 | -1.16% | 128.6만 |
|---|
| 2026.09.17 | ₩189,412 | ₩194,263 | ₩182,082 | ₩191,100 | +0.89% | 139.7만 |
|---|
| 2026.09.16 | ₩190,591 | ₩190,618 | ₩162,745 | ₩171,389 | -10.08% | 209만 |
|---|
| 2026.09.15 | ₩182,926 | ₩183,904 | ₩172,983 | ₩179,924 | -1.64% | 98.1만 |
|---|
| 2026.09.14 | ₩179,187 | ₩187,295 | ₩172,863 | ₩181,399 | +1.23% | 166.5만 |
|---|
| 2026.09.11 | ₩209,177 | ₩213,733 | ₩195,509 | ₩200,065 | -4.36% | 182만 |
|---|
| 2026.09.10 | ₩197,733 | ₩203,683 | ₩192,963 | ₩194,303 | -1.73% | 157.5만 |
|---|
| 2026.09.09 | ₩224,668 | ₩230,202 | ₩212,487 | ₩217,150 | -3.35% | 128만 |
|---|
| 2026.09.08 | ₩214,430 | ₩223,247 | ₩210,383 | ₩211,040 | -1.58% | 113.1만 |
|---|
| 2026.09.04 | ₩213,787 | ₩222,726 | ₩208,775 | ₩216,963 | +1.49% | 192.6만 |
|---|
| 2026.09.03 | ₩229,599 | ₩234,745 | ₩218,557 | ₩232,922 | +1.45% | 212만 |
|---|
| 2026.09.02 | ₩205,023 | ₩216,011 | ₩201,405 | ₩209,043 | +1.96% | 209.5만 |
|---|
| 2026.09.01 | ₩193,338 | ₩214,195 | ₩188,869 | ₩189,385 | -2.04% | 230.8만 |
|---|
| 2026.08.31 | ₩219,897 | ₩222,443 | ₩204,768 | ₩215,971 | -1.79% | 140.4만 |
|---|
| 2026.08.28 | ₩258,758 | ₩261,130 | ₩215,743 | ₩223,046 | -13.80% | 276.3만 |
|---|
| 2026.08.27 | ₩244,500 | ₩256,929 | ₩239,341 | ₩254,510 | +4.09% | 93.9만 |
|---|
| 2026.08.26 | ₩249,565 | ₩257,284 | ₩243,884 | ₩244,420 | -2.06% | 117.1만 |
|---|
| 2026.08.25 | ₩240,413 | ₩268,406 | ₩239,864 | ₩266,704 | +10.94% | 152.6만 |
|---|
| 2026.08.24 | ₩257,820 | ₩261,304 | ₩238,524 | ₩252,755 | -1.96% | 197.7만 |
|---|
| 2026.08.21 | ₩248,956 | ₩250,584 | ₩240,601 | ₩248,132 | -0.33% | 224.2만 |
|---|
| 2026.08.20 | ₩205,706 | ₩232,453 | ₩205,706 | ₩228,500 | +11.08% | 219.8만 |
|---|
| 2026.08.19 | ₩193,807 | ₩213,432 | ₩193,633 | ₩212,567 | +9.68% | 285.9만 |
|---|
| 2026.08.18 | ₩176,199 | ₩180,447 | ₩165,089 | ₩166,390 | -5.57% | 125만 |
|---|
| 2026.08.17 | ₩179,549 | ₩189,345 | ₩176,306 | ₩185,311 | +3.21% | 135.1만 |
|---|
| 2026.08.14 | ₩173,157 | ₩180,873 | ₩171,255 | ₩174,390 | +0.71% | 139.2만 |
|---|
| 2026.08.13 | ₩172,849 | ₩172,849 | ₩160,695 | ₩165,278 | -4.38% | 167만 |
|---|
| 2026.08.12 | ₩191,462 | ₩191,462 | ₩177,874 | ₩181,224 | -5.35% | 145.9만 |
|---|
| 2026.08.11 | ₩176,400 | ₩181,439 | ₩171,040 | ₩176,507 | +0.06% | 111.4만 |
|---|
| 2026.08.10 | ₩168,977 | ₩180,447 | ₩160,936 | ₩178,638 | +5.72% | 179.6만 |
|---|
| 2026.08.07 | ₩171,201 | ₩177,914 | ₩167,007 | ₩174,779 | +2.09% | 318.6만 |
|---|
| 2026.08.06 | ₩137,097 | ₩147,322 | ₩135,181 | ₩144,146 | +5.14% | 177.1만 |
|---|
| 2026.08.05 | ₩136,923 | ₩146,214 | ₩134,766 | ₩143,570 | +4.85% | 318.8만 |
|---|
| 2026.08.04 | ₩115,630 | ₩121,480 | ₩112,937 | ₩117,252 | +1.40% | 159.8만 |
|---|
| 2026.08.03 | ₩100,569 | ₩108,930 | ₩98,264 | ₩108,649 | +8.03% | 95.7만 |
|---|
| 2026.07.31 | ₩103,852 | ₩106,130 | ₩95,570 | ₩100,515 | -3.21% | 146만 |
|---|
| 2026.07.30 | ₩106,116 | ₩112,548 | ₩102,253 | ₩112,213 | +5.75% | 128.1만 |
|---|
| 2026.07.29 | ₩101,560 | ₩110,672 | ₩94,136 | ₩100,046 | -1.49% | 145.4만 |
|---|
| 2026.07.28 | ₩103,758 | ₩107,054 | ₩98,920 | ₩103,356 | -0.39% | 79.5만 |
|---|
| 2026.07.27 | ₩112,240 | ₩113,258 | ₩102,999 | ₩109,774 | -2.20% | 93.8만 |
|---|
| 2026.07.24 | ₩108,716 | ₩112,950 | ₩104,846 | ₩107,242 | -1.36% | 102.5만 |
|---|
| 2026.07.23 | ₩104,012 | ₩108,487 | ₩101,480 | ₩106,679 | +2.56% | 166.7만 |
|---|
| 2026.07.22 | ₩112,026 | ₩120,950 | ₩111,784 | ₩115,282 | +2.91% | 188.9만 |
|---|
| 2026.07.21 | ₩97,366 | ₩104,495 | ₩96,334 | ₩104,441 | +7.27% | 152.2만 |
|---|
| 2026.07.20 | ₩91,564 | ₩94,010 | ₩89,708 | ₩90,505 | -1.16% | 53.3만 |
|---|
| 2026.07.17 | ₩89,312 | ₩95,476 | ₩86,364 | ₩92,649 | +3.74% | 114.8만 |
|---|
| 2026.07.16 | ₩99,081 | ₩99,657 | ₩92,006 | ₩93,654 | -5.48% | 201만 |
|---|
| 2026.07.15 | ₩107,778 | ₩111,222 | ₩99,001 | ₩105,111 | -2.47% | 106.6만 |
|---|
| 2026.07.14 | ₩115,282 | ₩117,386 | ₩107,604 | ₩109,305 | -5.18% | 175.1만 |
|---|
| 2026.07.13 | ₩106,679 | ₩108,408 | ₩100,166 | ₩102,713 | -3.72% | 105.6만 |
|---|
| 2026.07.10 | ₩110,699 | ₩115,242 | ₩108,228 | ₩112,575 | +1.69% | 72만 |
|---|
| 2026.07.09 | ₩110,592 | ₩115,202 | ₩107,630 | ₩113,888 | +2.98% | 143.1만 |
|---|
| 2026.07.08 | ₩106,846 | ₩109,919 | ₩96,723 | ₩104,026 | -2.64% | 282.2만 |
|---|
| 2026.07.07 | ₩128,642 | ₩130,290 | ₩111,289 | ₩114,612 | -10.91% | 127만 |
|---|
| 2026.07.06 | ₩135,342 | ₩137,445 | ₩124,247 | ₩130,290 | -3.73% | 119.1만 |
|---|
| 2026.07.02 | ₩125,613 | ₩133,198 | ₩121,004 | ₩128,361 | +2.19% | 284.9만 |
|---|
| 2026.07.01 | ₩115,108 | ₩127,288 | ₩112,883 | ₩113,567 | -1.34% | 227.9만 |
|---|
| 2026.06.30 | ₩115,242 | ₩117,091 | ₩107,590 | ₩114,264 | -0.85% | 165.3만 |
|---|
| 2026.06.29 | ₩117,694 | ₩118,230 | ₩110,431 | ₩115,912 | -1.51% | 174.6만 |
|---|
| 2026.06.26 | ₩120,320 | ₩129,634 | ₩118,176 | ₩122,612 | +1.90% | 193만 |
|---|
| 2026.06.25 | ₩119,851 | ₩121,942 | ₩110,325 | ₩116,099 | -3.13% | 246.9만 |
|---|
| 2026.06.24 | ₩110,980 | ₩120,066 | ₩106,746 | ₩110,726 | -0.23% | 229.7만 |
|---|
| 2026.06.23 | ₩127,208 | ₩134,538 | ₩124,367 | ₩126,257 | -0.75% | 94.3만 |
|---|
| 2026.06.22 | ₩144,200 | ₩149,372 | ₩141,901 | ₩147,362 | +2.19% | 80.8만 |
|---|
| 2026.06.18 | ₩168,106 | ₩177,553 | ₩147,777 | ₩153,137 | -8.90% | 211.3만 |
|---|
| 2026.06.17 | ₩183,851 | ₩201,338 | ₩164,152 | ₩164,755 | -10.39% | 262.7만 |
|---|
| 2026.06.16 | ₩178,491 | ₩186,129 | ₩174,203 | ₩184,373 | +3.30% | 146만 |
|---|
| 2026.06.15 | ₩172,045 | ₩181,695 | ₩168,896 | ₩172,152 | +0.06% | 179.9만 |
|---|
| 2026.06.12 | ₩134,860 | ₩146,933 | ₩131,992 | ₩143,664 | +6.53% | 218.5만 |
|---|
| 2026.06.11 | ₩113,808 | ₩133,761 | ₩113,011 | ₩131,992 | +15.98% | 199.9만 |
|---|
| 2026.06.10 | ₩118,217 | ₩128,113 | ₩111,892 | ₩112,776 | -4.60% | 205.1만 |
|---|
| 2026.06.09 | ₩143,128 | ₩146,625 | ₩118,994 | ₩132,287 | -7.57% | 136.8만 |
|---|
| 2026.06.08 | ₩142,283 | ₩146,780 | ₩137,353 | ₩138,866 | -2.40% | 100.3만 |
|---|
| 2026.06.05 | ₩174,162 | ₩174,162 | ₩139,094 | ₩139,617 | -19.84% | 296.4만 |
|---|
| 2026.06.04 | ₩191,623 | ₩198,490 | ₩185,914 | ₩190,631 | -0.52% | 97.4만 |
|---|
| 2026.06.03 | ₩194,718 | ₩196,728 | ₩182,926 | ₩183,476 | -5.77% | 101.2만 |
|---|
| 2026.06.02 | ₩205,505 | ₩208,123 | ₩190,939 | ₩205,291 | -0.10% | 115.6만 |
|---|
| 2026.06.01 | ₩197,157 | ₩204,839 | ₩180,527 | ₩197,908 | +0.38% | 191.3만 |
|---|
| 2026.05.29 | ₩203,013 | ₩225,097 | ₩197,559 | ₩218,892 | +7.82% | 155.3만 |
|---|
| 2026.05.28 | ₩184,695 | ₩208,005 | ₩175,730 | ₩201,150 | +8.91% | 159.1만 |
|---|
| 2026.05.27 | ₩193,097 | ₩203,763 | ₩190,470 | ₩190,470 | -1.36% | 104.4만 |
|---|
| 2026.05.26 | ₩201,767 | ₩213,063 | ₩201,579 | ₩212,179 | +5.16% | 124.3만 |
|---|
| 2026.05.22 | ₩194,638 | ₩196,581 | ₩181,734 | ₩189,291 | -2.75% | 87.1만 |
|---|
| 2026.05.21 | ₩184,869 | ₩207,824 | ₩182,859 | ₩195,576 | +5.79% | 123만 |
|---|
| 2026.05.20 | ₩187,161 | ₩202,477 | ₩181,037 | ₩198,966 | +6.31% | 147.1만 |
|---|
| 2026.05.19 | ₩196,367 | ₩196,367 | ₩179,563 | ₩182,980 | -6.82% | 131.6만 |
|---|
| 2026.05.18 | ₩218,624 | ₩224,855 | ₩202,035 | ₩207,703 | -5.00% | 90.8만 |
|---|
| 2026.05.15 | ₩229,063 | ₩229,385 | ₩205,984 | ₩211,013 | -7.88% | 201.1만 |
|---|
| 2026.05.14 | ₩284,459 | ₩284,674 | ₩263,803 | ₩267,535 | -5.95% | 64.3만 |
|---|
| 2026.05.13 | ₩286,309 | ₩296,412 | ₩273,116 | ₩287,970 | +0.58% | 69.2만 |
|---|
| 2026.05.12 | ₩281,753 | ₩300,298 | ₩255,341 | ₩296,104 | +5.09% | 150.2만 |
|---|
| 2026.05.11 | ₩280,064 | ₩310,697 | ₩279,609 | ₩298,891 | +6.72% | 124.8만 |
|---|
| 2026.05.08 | ₩262,751 | ₩281,538 | ₩259,964 | ₩273,351 | +4.03% | 129.5만 |
|---|
| 2026.05.07 | ₩278,054 | ₩289,605 | ₩249,244 | ₩251,468 | -9.56% | 194.1만 |
|---|
| 2026.05.06 | ₩242,544 | ₩262,202 | ₩241,726 | ₩256,064 | +5.57% | 230.7만 |
|---|
| 2026.05.05 | ₩219,763 | ₩221,130 | ₩207,113 | ₩207,288 | -5.68% | 68만 |
|---|
| 2026.05.04 | ₩211,000 | ₩220,058 | ₩205,693 | ₩206,765 | -2.01% | 69.4만 |
|---|
| 2026.05.01 | ₩222,028 | ₩234,303 | ₩218,008 | ₩218,370 | -1.65% | 88.6만 |
|---|
| 2026.04.30 | ₩232,373 | ₩235,777 | ₩220,614 | ₩227,522 | -2.09% | 91.9만 |
|---|
| 2026.04.29 | ₩219,281 | ₩222,907 | ₩210,134 | ₩211,750 | -3.43% | 90.8만 |
|---|
| 2026.04.28 | ₩243,053 | ₩247,837 | ₩226,463 | ₩230,671 | -5.09% | 94.7만 |
|---|
| 2026.04.27 | ₩272,024 | ₩272,547 | ₩259,455 | ₩264,989 | -2.59% | 50.3만 |
|---|
| 2026.04.24 | ₩269,826 | ₩281,140 | ₩262,778 | ₩279,890 | +3.73% | 64.5만 |
|---|
| 2026.04.23 | ₩277,491 | ₩281,719 | ₩246,054 | ₩264,480 | -4.69% | 90.9만 |
|---|
| 2026.04.22 | ₩289,511 | ₩297,484 | ₩281,404 | ₩286,322 | -1.10% | 59.3만 |
|---|
| 2026.04.21 | ₩323,642 | ₩328,318 | ₩271,676 | ₩273,364 | -15.53% | 118.2만 |
|---|
| 2026.04.20 | ₩337,551 | ₩339,950 | ₩324,687 | ₩335,313 | -0.66% | 59.6만 |
|---|
| 2026.04.17 | ₩342,804 | ₩369,846 | ₩341,410 | ₩349,156 | +1.85% | 115.5만 |
|---|
| 2026.04.16 | ₩327,648 | ₩335,796 | ₩318,791 | ₩321,565 | -1.86% | 48.6만 |
|---|
| 2026.04.15 | ₩347,360 | ₩350,496 | ₩322,556 | ₩325,102 | -6.41% | 72만 |
|---|
| 2026.04.14 | ₩344,747 | ₩361,145 | ₩339,025 | ₩352,345 | +2.20% | 77.3만 |
|---|
| 2026.04.13 | ₩321,605 | ₩335,648 | ₩315,831 | ₩331,052 | +2.94% | 72.2만 |
|---|
| 2026.04.10 | ₩332,338 | ₩345,712 | ₩329,725 | ₩335,889 | +1.07% | 69.2만 |
|---|
| 2026.04.09 | ₩329,042 | ₩343,045 | ₩312,225 | ₩326,322 | -0.83% | 102만 |
|---|
| 2026.04.08 | ₩351,085 | ₩355,105 | ₩309,679 | ₩325,102 | -7.40% | 155만 |
|---|
| 2026.04.07 | ₩283,615 | ₩296,010 | ₩262,054 | ₩293,974 | +3.65% | 103.9만 |
|---|
| 2026.04.06 | ₩290,784 | ₩297,391 | ₩280,064 | ₩284,245 | -2.25% | 81.4만 |
|---|
| 2026.04.02 | ₩248,788 | ₩304,345 | ₩247,971 | ₩292,151 | +17.43% | 184.8만 |
|---|
| 2026.04.01 | ₩296,848 | ₩323,918 | ₩285,558 | ₩306,623 | +3.29% | 195.9만 |
|---|
| 2026.03.31 | ₩239,328 | ₩272,761 | ₩239,328 | ₩269,867 | +12.76% | 197.7만 |
|---|
| 2026.03.30 | ₩236,567 | ₩243,060 | ₩214,189 | ₩222,363 | -6.00% | 151만 |
|---|
| 2026.03.27 | ₩202,598 | ₩231,810 | ₩198,852 | ₩222,376 | +9.76% | 209.2만 |
|---|
| 2026.03.26 | ₩208,373 | ₩233,163 | ₩197,648 | ₩198,256 | -4.86% | 247.4만 |
|---|
| 2026.03.25 | ₩242,731 | ₩246,564 | ₩227,254 | ₩232,802 | -4.09% | 162.3만 |
|---|
| 2026.03.24 | ₩200,306 | ₩216,815 | ₩191,623 | ₩212,742 | +6.21% | 190.3만 |
|---|
| 2026.03.23 | ₩203,690 | ₩224,105 | ₩199,516 | ₩212,031 | +4.10% | 469.9만 |
|---|
| 2026.03.20 | ₩213,894 | ₩213,894 | ₩178,223 | ₩188,822 | -11.72% | 199만 |
|---|
| 2026.03.19 | ₩195,268 | ₩215,594 | ₩184,762 | ₩211,790 | +8.46% | 329.3만 |
|---|
| 2026.03.18 | ₩278,309 | ₩279,957 | ₩254,885 | ₩258,007 | -7.29% | 167.7만 |
|---|
| 2026.03.17 | ₩328,305 | ₩341,035 | ₩312,225 | ₩318,992 | -2.84% | 52만 |
|---|
| 2026.03.16 | ₩314,905 | ₩339,403 | ₩302,670 | ₩324,472 | +3.04% | 88.4만 |
|---|
| 2026.03.13 | ₩374,482 | ₩374,482 | ₩308,473 | ₩313,511 | -16.28% | 163만 |
|---|
| 2026.03.12 | ₩403,306 | ₩404,673 | ₩371,200 | ₩381,731 | -5.35% | 58.8만 |
|---|
| 2026.03.11 | ₩419,560 | ₩419,560 | ₩381,906 | ₩408,693 | -2.59% | 89.5만 |
|---|
| 2026.03.10 | ₩443,640 | ₩467,351 | ₩434,019 | ₩436,860 | -1.53% | 86.3만 |
|---|
| 2026.03.09 | ₩377,068 | ₩426,073 | ₩343,930 | ₩425,818 | +12.93% | 106.5만 |
|---|
| 2026.03.06 | ₩388,592 | ₩427,690 | ₩375,232 | ₩412,927 | +6.26% | 90.6만 |
|---|
| 2026.03.05 | ₩453,409 | ₩453,409 | ₩390,241 | ₩422,106 | -6.90% | 117.4만 |
|---|
| 2026.03.04 | ₩504,960 | ₩506,796 | ₩455,607 | ₩474,662 | -6.00% | 56.1만 |
|---|
| 2026.03.03 | ₩508,149 | ₩510,146 | ₩422,843 | ₩467,546 | -7.99% | 151.1만 |
|---|
| 2026.03.02 | ₩653,916 | ₩663,310 | ₩569,227 | ₩632,369 | -3.30% | 84.7만 |
|---|
| 2026.02.27 | ₩630,453 | ₩644,282 | ₩616,744 | ₩643,290 | +2.04% | 68만 |
|---|
| 2026.02.26 | ₩556,028 | ₩612,657 | ₩537,348 | ₩612,657 | +10.18% | 55.1만 |
|---|
| 2026.02.25 | ₩582,909 | ₩595,558 | ₩560,785 | ₩565,475 | -2.99% | 51.3만 |
|---|
| 2026.02.24 | ₩502,668 | ₩571,586 | ₩496,585 | ₩559,713 | +11.35% | 57.1만 |
|---|
| 2026.02.23 | ₩518,588 | ₩557,435 | ₩518,320 | ₩550,534 | +6.16% | 72.7만 |
|---|
| 2026.02.20 | ₩471,392 | ₩499,988 | ₩441,121 | ₩498,688 | +5.79% | 79.9만 |
|---|
| 2026.02.19 | ₩435,560 | ₩469,007 | ₩425,436 | ₩467,962 | +7.44% | 50.2만 |
|---|
| 2026.02.18 | ₩435,507 | ₩455,875 | ₩429,141 | ₩441,523 | +1.38% | 50만 |
|---|
| 2026.02.17 | ₩409,805 | ₩426,542 | ₩375,393 | ₩413,731 | +0.96% | 73.6만 |
|---|
| 2026.02.13 | ₩431,486 | ₩469,007 | ₩414,535 | ₩465,322 | +7.84% | 77.1만 |
|---|
| 2026.02.12 | ₩499,224 | ₩509,985 | ₩398,281 | ₩399,326 | -20.01% | 112.7만 |
|---|
| 2026.02.11 | ₩509,931 | ₩522,594 | ₩467,667 | ₩513,804 | +0.76% | 72.6만 |
|---|
| 2026.02.10 | ₩467,265 | ₩486,253 | ₩458,407 | ₩474,367 | +1.52% | 43.7만 |
|---|
| 2026.02.09 | ₩421,289 | ₩476,281 | ₩421,289 | ₩473,751 | +12.45% | 70.8만 |
|---|
| 2026.02.06 | ₩375,835 | ₩408,706 | ₩375,031 | ₩403,708 | +7.42% | 73.6만 |
|---|
| 2026.02.05 | ₩372,512 | ₩408,953 | ₩345,727 | ₩346,449 | -7.00% | 113.6만 |
|---|
| 2026.02.04 | ₩461,865 | ₩462,293 | ₩382,053 | ₩430,776 | -6.73% | 101.9만 |
|---|
| 2026.02.03 | ₩446,227 | ₩447,927 | ₩395,467 | ₩426,475 | -4.43% | 113.4만 |
|---|
| 2026.02.02 | ₩374,911 | ₩409,242 | ₩349,893 | ₩374,790 | -0.03% | 150.5만 |
|---|
| 2026.01.30 | ₩457,630 | ₩514,568 | ₩359,125 | ₩380,659 | -16.82% | 220만 |
|---|
| 2026.01.29 | ₩723,865 | ₩724,656 | ₩557,462 | ₩619,947 | -14.36% | 147.4만 |
|---|
| 2026.01.28 | ₩673,440 | ₩703,511 | ₩645,193 | ₩703,511 | +4.47% | 74.6만 |
|---|
| 2026.01.27 | ₩627,129 | ₩656,462 | ₩558,815 | ₩654,613 | +4.38% | 69.1만 |
|---|
| 2026.01.26 | ₩686,278 | ₩711,993 | ₩620,858 | ₩622,372 | -9.31% | 99.9만 |
|---|
| 2026.01.23 | ₩592,798 | ₩628,523 | ₩582,239 | ₩619,987 | +4.59% | 60.8만 |
|---|
| 2026.01.22 | ₩517,275 | ₩597,314 | ₩517,275 | ₩587,264 | +13.53% | 65.4만 |
|---|
| 2026.01.21 | ₩577,750 | ₩582,165 | ₩507,628 | ₩521,402 | -9.75% | 83.5만 |
|---|
| 2026.01.20 | ₩522,621 | ₩545,388 | ₩512,732 | ₩542,695 | +3.84% | 68.3만 |
|---|
| 2026.01.16 | ₩446,642 | ₩462,307 | ₩419,895 | ₩462,307 | +3.51% | 48.5만 |
|---|
| 2026.01.15 | ₩442,582 | ₩468,029 | ₩431,232 | ₩458,099 | +3.51% | 40.6만 |
|---|
| 2026.01.14 | ₩477,436 | ₩478,305 | ₩435,212 | ₩455,004 | -4.70% | 62.7만 |
|---|
| 2026.01.13 | ₩463,352 | ₩474,481 | ₩447,473 | ₩449,644 | -2.96% | 56.5만 |
|---|
| 2026.01.12 | ₩434,836 | ₩459,627 | ₩433,202 | ₩442,207 | +1.69% | 61.7만 |
|---|
| 2026.01.09 | ₩392,679 | ₩409,390 | ₩385,631 | ₩400,840 | +2.08% | 51.1만 |
|---|
| 2026.01.08 | ₩356,673 | ₩389,584 | ₩354,676 | ₩389,061 | +9.08% | 50만 |
|---|
| 2026.01.07 | ₩363,467 | ₩384,428 | ₩345,270 | ₩383,661 | +5.56% | 76.7만 |
|---|
| 2026.01.06 | ₩364,673 | ₩398,777 | ₩362,837 | ₩397,745 | +9.07% | 58.5만 |
|---|
| 2026.01.05 | ₩346,784 | ₩380,244 | ₩341,276 | ₩355,105 | +2.40% | 78.1만 |
|---|
| 2026.01.02 | ₩342,201 | ₩344,372 | ₩296,466 | ₩324,365 | -5.21% | 75.2만 |
|---|
| 2025.12.31 | ₩332,379 | ₩348,888 | ₩324,566 | ₩326,509 | -1.77% | 40.9만 |
|---|
| 2025.12.30 | ₩351,929 | ₩357,424 | ₩335,625 | ₩338,060 | -3.94% | 53.8만 |
|---|
| 2025.12.29 | ₩342,898 | ₩348,405 | ₩316,084 | ₩329,216 | -3.99% | 100.2만 |
|---|
| 2025.12.26 | ₩395,266 | ₩405,643 | ₩379,464 | ₩400,251 | +1.26% | 60.8만 |
|---|
| 2025.12.24 | ₩381,169 | ₩382,931 | ₩360,479 | ₩379,185 | -0.52% | 41.4만 |
|---|
| 2025.12.23 | ₩390,053 | ₩391,500 | ₩367,192 | ₩387,936 | -0.54% | 61.6만 |
|---|
| 2025.12.22 | ₩380,552 | ₩397,571 | ₩372,539 | ₩386,462 | +1.55% | 85.9만 |
|---|
| 2025.12.19 | ₩325,102 | ₩359,491 | ₩325,102 | ₩349,142 | +7.39% | 53.5만 |
|---|
| 2025.12.18 | ₩321,819 | ₩343,041 | ₩315,977 | ₩324,231 | +0.75% | 61.8만 |
|---|
| 2025.12.17 | ₩330,663 | ₩336,908 | ₩313,632 | ₩327,032 | -1.10% | 50.2만 |
|---|
| 2025.12.16 | ₩317,451 | ₩332,096 | ₩302,858 | ₩316,218 | -0.39% | 44.5만 |
|---|
| 2025.12.15 | ₩337,672 | ₩338,033 | ₩300,714 | ₩314,610 | -6.83% | 60.7만 |
|---|
| 2025.12.12 | ₩358,268 | ₩358,991 | ₩309,129 | ₩325,920 | -9.03% | 106만 |
|---|
| 2025.12.11 | ₩300,124 | ₩346,087 | ₩299,334 | ₩331,561 | +10.47% | 99.8만 |
|---|
| 2025.12.10 | ₩282,235 | ₩306,865 | ₩271,086 | ₩300,111 | +6.33% | 66.9만 |
|---|
| 2025.12.09 | ₩259,481 | ₩287,354 | ₩259,026 | ₩285,840 | +10.16% | 59만 |
|---|
| 2025.12.08 | ₩276,312 | ₩278,872 | ₩257,686 | ₩258,101 | -6.59% | 49.6만 |
|---|
| 2025.12.05 | ₩286,845 | ₩305,136 | ₩273,659 | ₩277,491 | -3.26% | 77.2만 |
|---|
| 2025.12.04 | ₩268,661 | ₩280,801 | ₩265,967 | ₩279,997 | +4.22% | 45.5만 |
|---|
| 2025.12.03 | ₩288,895 | ₩297,082 | ₩276,245 | ₩277,813 | -3.84% | 60.4만 |
|---|
| 2025.12.02 | ₩290,409 | ₩296,426 | ₩257,833 | ₩282,409 | -2.75% | 72.9만 |
|---|
| 2025.12.01 | ₩308,205 | ₩308,258 | ₩285,089 | ₩294,054 | -4.59% | 69.1만 |
|---|
| 2025.11.28 | ₩290,114 | ₩300,746 | ₩283,441 | ₩299,937 | +3.39% | 48.2만 |
|---|
| 2025.11.26 | ₩251,924 | ₩282,047 | ₩251,656 | ₩279,461 | +10.93% | 78.7만 |
|---|
| 2025.11.25 | ₩240,681 | ₩252,366 | ₩235,830 | ₩244,205 | +1.46% | 62.9만 |
|---|
| 2025.11.24 | ₩211,589 | ₩244,862 | ₩211,589 | ₩243,790 | +15.22% | 67.5만 |
|---|
| 2025.11.21 | ₩203,616 | ₩217,083 | ₩198,892 | ₩207,730 | +2.02% | 48만 |
|---|
| 2025.11.20 | ₩237,773 | ₩247,234 | ₩203,013 | ₩204,246 | -14.10% | 84.7만 |
|---|
| 2025.11.19 | ₩239,153 | ₩251,456 | ₩226,303 | ₩234,236 | -2.06% | 66.3만 |
|---|
| 2025.11.18 | ₩229,023 | ₩234,946 | ₩216,601 | ₩227,200 | -0.80% | 41.1만 |
|---|
| 2025.11.17 | ₩227,321 | ₩240,038 | ₩214,551 | ₩222,135 | -2.28% | 46.5만 |
|---|
| 2025.11.14 | ₩206,912 | ₩239,328 | ₩206,363 | ₩233,874 | +13.03% | 81.4만 |
|---|
| 2025.11.13 | ₩266,517 | ₩269,867 | ₩234,932 | ₩242,222 | -9.12% | 94.1만 |
|---|
| 2025.11.12 | ₩241,204 | ₩270,684 | ₩236,112 | ₩264,038 | +9.47% | 99.1만 |
|---|
| 2025.11.11 | ₩239,649 | ₩240,802 | ₩223,087 | ₩239,207 | -0.18% | 64.1만 |
|---|
| 2025.11.10 | ₩227,174 | ₩238,172 | ₩223,083 | ₩234,142 | +3.07% | 84.6만 |
|---|
| 2025.11.07 | ₩195,147 | ₩204,742 | ₩187,603 | ₩204,621 | +4.85% | 55.4만 |
|---|
| 2025.11.06 | ₩194,504 | ₩206,216 | ₩189,881 | ₩190,819 | -1.89% | 74.7만 |
|---|
| 2025.11.05 | ₩184,146 | ₩190,752 | ₩179,924 | ₩188,554 | +2.39% | 58.8만 |
|---|
| 2025.11.04 | ₩180,581 | ₩184,119 | ₩171,322 | ₩172,461 | -4.50% | 83.1만 |
|---|
| 2025.11.03 | ₩202,906 | ₩209,043 | ₩193,552 | ₩198,551 | -2.15% | 44만 |
|---|
| 2025.10.31 | ₩213,639 | ₩213,733 | ₩198,068 | ₩206,162 | -3.50% | 49.8만 |
|---|
| 2025.10.30 | ₩197,774 | ₩215,608 | ₩194,182 | ₩213,626 | +8.02% | 67.8만 |
|---|
| 2025.10.29 | ₩215,582 | ₩216,011 | ₩196,434 | ₩200,025 | -7.22% | 85.2만 |
|---|
| 2025.10.28 | ₩177,955 | ₩201,418 | ₩177,955 | ₩199,060 | +11.86% | 112.8만 |
|---|
| 2025.10.27 | ₩193,164 | ₩203,013 | ₩174,203 | ₩190,082 | -1.60% | 168.2만 |
|---|
| 2025.10.24 | ₩214,216 | ₩226,840 | ₩210,717 | ₩215,837 | +0.76% | 79.9만 |
|---|
| 2025.10.23 | ₩232,266 | ₩233,391 | ₩223,100 | ₩224,641 | -3.28% | 81.8만 |
|---|
| 2025.10.22 | ₩195,254 | ₩221,438 | ₩194,839 | ₩218,195 | +11.75% | 171.2만 |
|---|
| 2025.10.21 | ₩238,899 | ₩242,597 | ₩209,733 | ₩216,507 | -9.37% | 295.7만 |
|---|
| 2025.10.20 | ₩305,377 | ₩313,109 | ₩290,369 | ₩306,221 | +0.28% | 89.5만 |
|---|
| 2025.10.17 | ₩333,491 | ₩335,970 | ₩268,037 | ₩284,406 | -14.72% | 277만 |
|---|
| 2025.10.16 | ₩340,579 | ₩370,784 | ₩332,191 | ₩362,918 | +6.56% | 105.7만 |
|---|
| 2025.10.15 | ₩306,865 | ₩332,995 | ₩304,601 | ₩328,814 | +7.15% | 88.3만 |
|---|
| 2025.10.14 | ₩288,359 | ₩305,123 | ₩285,558 | ₩293,598 | +1.82% | 54.9만 |
|---|
| 2025.10.13 | ₩290,811 | ₩306,174 | ₩290,356 | ₩304,386 | +4.67% | 92.2만 |
|---|
| 2025.10.10 | ₩268,553 | ₩276,037 | ₩258,053 | ₩266,396 | -0.80% | 91.8만 |
|---|