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 | ₩142,258 | ₩147,037 | ₩140,336 | ₩145,702 | +2.42% | 165.7만 |
| 2026.10.08 | ₩128,456 | ₩135,490 | ₩126,934 | ₩133,755 | +4.13% | 159만 |
| 2026.10.07 | ₩128,055 | ₩132,420 | ₩122,902 | ₩128,202 | +0.11% | 248.5만 |
| 2026.10.06 | ₩140,162 | ₩145,342 | ₩134,823 | ₩142,031 | +1.33% | 148만 |
| 2026.10.05 | ₩140,416 | ₩142,178 | ₩131,806 | ₩139,068 | -0.96% | 102.2만 |
| 2026.10.02 | ₩143,226 | ₩145,235 | ₩134,022 | ₩140,536 | -1.88% | 158.8만 |
| 2026.10.01 | ₩140,977 | ₩142,205 | ₩135,157 | ₩136,345 | -3.29% | 138.2만 |
| 2026.09.30 | ₩151,509 | ₩151,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,858 |
| -6.37% |
| 133.2만 |
| 2026.09.29 | ₩146,129 | ₩149,346 | ₩141,511 | ₩148,145 | +1.38% | 149만 |
|---|
| 2026.09.28 | ₩143,900 | ₩151,509 | ₩140,204 | ₩142,832 | -0.74% | 247.6만 |
|---|
| 2026.09.25 | ₩167,768 | ₩172,600 | ₩161,627 | ₩170,531 | +1.65% | 121만 |
|---|
| 2026.09.24 | ₩168,302 | ₩169,103 | ₩159,358 | ₩167,087 | -0.72% | 212.9만 |
|---|
| 2026.09.23 | ₩185,094 | ₩185,749 | ₩171,238 | ₩174,963 | -5.47% | 233.6만 |
|---|
| 2026.09.22 | ₩182,318 | ₩205,164 | ₩181,757 | ₩202,248 | +10.93% | 139만 |
|---|
| 2026.09.21 | ₩190,140 | ₩190,140 | ₩177,980 | ₩181,904 | -4.33% | 106.4만 |
|---|
| 2026.09.18 | ₩191,115 | ₩191,115 | ₩180,556 | ₩188,899 | -1.16% | 128.6만 |
|---|
| 2026.09.17 | ₩188,685 | ₩193,518 | ₩181,384 | ₩190,367 | +0.89% | 139.7만 |
|---|
| 2026.09.16 | ₩189,860 | ₩189,887 | ₩162,121 | ₩170,731 | -10.08% | 209만 |
|---|
| 2026.09.15 | ₩182,224 | ₩183,199 | ₩172,320 | ₩179,234 | -1.64% | 98.1만 |
|---|
| 2026.09.14 | ₩178,500 | ₩186,576 | ₩172,200 | ₩180,703 | +1.23% | 166.5만 |
|---|
| 2026.09.11 | ₩208,375 | ₩212,913 | ₩194,759 | ₩199,298 | -4.36% | 182만 |
|---|
| 2026.09.10 | ₩196,975 | ₩202,902 | ₩192,223 | ₩193,558 | -1.73% | 157.5만 |
|---|
| 2026.09.09 | ₩223,806 | ₩229,319 | ₩211,672 | ₩216,317 | -3.35% | 128만 |
|---|
| 2026.09.08 | ₩213,608 | ₩222,391 | ₩209,576 | ₩210,230 | -1.58% | 113.1만 |
|---|
| 2026.09.04 | ₩212,967 | ₩221,872 | ₩207,974 | ₩216,130 | +1.49% | 192.6만 |
|---|
| 2026.09.03 | ₩228,718 | ₩233,844 | ₩217,719 | ₩232,029 | +1.45% | 212만 |
|---|
| 2026.09.02 | ₩204,237 | ₩215,183 | ₩200,632 | ₩208,241 | +1.96% | 209.5만 |
|---|
| 2026.09.01 | ₩192,596 | ₩213,374 | ₩188,145 | ₩188,659 | -2.04% | 230.8만 |
|---|
| 2026.08.31 | ₩219,054 | ₩221,590 | ₩203,983 | ₩215,143 | -1.79% | 140.4만 |
|---|
| 2026.08.28 | ₩257,765 | ₩260,128 | ₩214,916 | ₩222,191 | -13.80% | 276.3만 |
|---|
| 2026.08.27 | ₩243,562 | ₩255,943 | ₩238,423 | ₩253,534 | +4.09% | 93.9만 |
|---|
| 2026.08.26 | ₩248,608 | ₩256,297 | ₩242,948 | ₩243,482 | -2.06% | 117.1만 |
|---|
| 2026.08.25 | ₩239,491 | ₩267,376 | ₩238,944 | ₩265,681 | +10.94% | 152.6만 |
|---|
| 2026.08.24 | ₩256,831 | ₩260,302 | ₩237,609 | ₩251,785 | -1.96% | 197.7만 |
|---|
| 2026.08.21 | ₩248,001 | ₩249,623 | ₩239,678 | ₩247,180 | -0.33% | 224.2만 |
|---|
| 2026.08.20 | ₩204,917 | ₩231,562 | ₩204,917 | ₩227,624 | +11.08% | 219.8만 |
|---|
| 2026.08.19 | ₩193,064 | ₩212,613 | ₩192,890 | ₩211,752 | +9.68% | 285.9만 |
|---|
| 2026.08.18 | ₩175,523 | ₩179,755 | ₩164,456 | ₩165,752 | -5.57% | 125만 |
|---|
| 2026.08.17 | ₩178,861 | ₩188,619 | ₩175,630 | ₩184,601 | +3.21% | 135.1만 |
|---|
| 2026.08.14 | ₩172,493 | ₩180,179 | ₩170,598 | ₩173,721 | +0.71% | 139.2만 |
|---|
| 2026.08.13 | ₩172,186 | ₩172,186 | ₩160,079 | ₩164,644 | -4.38% | 167만 |
|---|
| 2026.08.12 | ₩190,728 | ₩190,728 | ₩177,192 | ₩180,529 | -5.35% | 145.9만 |
|---|
| 2026.08.11 | ₩175,724 | ₩180,743 | ₩170,384 | ₩175,830 | +0.06% | 111.4만 |
|---|
| 2026.08.10 | ₩168,328 | ₩179,755 | ₩160,319 | ₩177,953 | +5.72% | 179.6만 |
|---|
| 2026.08.07 | ₩170,544 | ₩177,232 | ₩166,366 | ₩174,108 | +2.09% | 318.6만 |
|---|
| 2026.08.06 | ₩136,572 | ₩146,757 | ₩134,663 | ₩143,593 | +5.14% | 177.1만 |
|---|
| 2026.08.05 | ₩136,398 | ₩145,653 | ₩134,249 | ₩143,019 | +4.85% | 318.8만 |
|---|
| 2026.08.04 | ₩115,187 | ₩121,014 | ₩112,504 | ₩116,802 | +1.40% | 159.8만 |
|---|
| 2026.08.03 | ₩100,183 | ₩108,512 | ₩97,887 | ₩108,232 | +8.03% | 95.7만 |
|---|
| 2026.07.31 | ₩103,453 | ₩105,722 | ₩95,204 | ₩100,129 | -3.21% | 146만 |
|---|
| 2026.07.30 | ₩105,709 | ₩112,117 | ₩101,861 | ₩111,783 | +5.75% | 128.1만 |
|---|
| 2026.07.29 | ₩101,171 | ₩110,248 | ₩93,775 | ₩99,662 | -1.49% | 145.4만 |
|---|
| 2026.07.28 | ₩103,360 | ₩106,644 | ₩98,541 | ₩102,959 | -0.39% | 79.5만 |
|---|
| 2026.07.27 | ₩111,810 | ₩112,824 | ₩102,604 | ₩109,353 | -2.20% | 93.8만 |
|---|
| 2026.07.24 | ₩108,299 | ₩112,517 | ₩104,444 | ₩106,830 | -1.36% | 102.5만 |
|---|
| 2026.07.23 | ₩103,613 | ₩108,071 | ₩101,090 | ₩106,270 | +2.56% | 166.7만 |
|---|
| 2026.07.22 | ₩111,596 | ₩120,486 | ₩111,356 | ₩114,840 | +2.91% | 188.9만 |
|---|
| 2026.07.21 | ₩96,992 | ₩104,094 | ₩95,965 | ₩104,041 | +7.27% | 152.2만 |
|---|
| 2026.07.20 | ₩91,212 | ₩93,650 | ₩89,364 | ₩90,158 | -1.16% | 53.3만 |
|---|
| 2026.07.17 | ₩88,970 | ₩95,110 | ₩86,033 | ₩92,294 | +3.74% | 114.8만 |
|---|
| 2026.07.16 | ₩98,701 | ₩99,275 | ₩91,653 | ₩93,295 | -5.48% | 201만 |
|---|
| 2026.07.15 | ₩107,364 | ₩110,795 | ₩98,621 | ₩104,708 | -2.47% | 106.6만 |
|---|
| 2026.07.14 | ₩114,840 | ₩116,935 | ₩107,191 | ₩108,886 | -5.18% | 175.1만 |
|---|
| 2026.07.13 | ₩106,270 | ₩107,992 | ₩99,782 | ₩102,319 | -3.72% | 105.6만 |
|---|
| 2026.07.10 | ₩110,274 | ₩114,800 | ₩107,813 | ₩112,143 | +1.69% | 72만 |
|---|
| 2026.07.09 | ₩110,168 | ₩114,760 | ₩107,218 | ₩113,451 | +2.98% | 143.1만 |
|---|
| 2026.07.08 | ₩106,437 | ₩109,498 | ₩96,352 | ₩103,627 | -2.64% | 282.2만 |
|---|
| 2026.07.07 | ₩128,148 | ₩129,790 | ₩110,862 | ₩114,172 | -10.91% | 127만 |
|---|
| 2026.07.06 | ₩134,823 | ₩136,917 | ₩123,770 | ₩129,790 | -3.73% | 119.1만 |
|---|
| 2026.07.02 | ₩125,132 | ₩132,687 | ₩120,540 | ₩127,868 | +2.19% | 284.9만 |
|---|
| 2026.07.01 | ₩114,666 | ₩126,800 | ₩112,450 | ₩113,131 | -1.34% | 227.9만 |
|---|
| 2026.06.30 | ₩114,800 | ₩116,642 | ₩107,178 | ₩113,825 | -0.85% | 165.3만 |
|---|
| 2026.06.29 | ₩117,243 | ₩117,776 | ₩110,007 | ₩115,467 | -1.51% | 174.6만 |
|---|
| 2026.06.26 | ₩119,859 | ₩129,136 | ₩117,723 | ₩122,142 | +1.90% | 193만 |
|---|
| 2026.06.25 | ₩119,392 | ₩121,474 | ₩109,902 | ₩115,654 | -3.13% | 246.9만 |
|---|
| 2026.06.24 | ₩110,555 | ₩119,605 | ₩106,337 | ₩110,301 | -0.23% | 229.7만 |
|---|
| 2026.06.23 | ₩126,720 | ₩134,022 | ₩123,890 | ₩125,772 | -0.75% | 94.3만 |
|---|
| 2026.06.22 | ₩143,646 | ₩148,799 | ₩141,357 | ₩146,797 | +2.19% | 80.8만 |
|---|
| 2026.06.18 | ₩167,461 | ₩176,872 | ₩147,211 | ₩152,550 | -8.90% | 211.3만 |
|---|
| 2026.06.17 | ₩183,146 | ₩200,566 | ₩163,523 | ₩164,123 | -10.39% | 262.7만 |
|---|
| 2026.06.16 | ₩177,806 | ₩185,415 | ₩173,534 | ₩183,666 | +3.30% | 146만 |
|---|
| 2026.06.15 | ₩171,385 | ₩180,998 | ₩168,248 | ₩171,492 | +0.06% | 179.9만 |
|---|
| 2026.06.12 | ₩134,342 | ₩146,370 | ₩131,486 | ₩143,112 | +6.53% | 218.5만 |
|---|
| 2026.06.11 | ₩113,371 | ₩133,248 | ₩112,577 | ₩131,486 | +15.98% | 199.9만 |
|---|
| 2026.06.10 | ₩117,763 | ₩127,621 | ₩111,462 | ₩112,344 | -4.60% | 205.1만 |
|---|
| 2026.06.09 | ₩142,579 | ₩146,063 | ₩118,537 | ₩131,779 | -7.57% | 136.8만 |
|---|
| 2026.06.08 | ₩141,738 | ₩146,217 | ₩136,827 | ₩138,334 | -2.40% | 100.3만 |
|---|
| 2026.06.05 | ₩173,494 | ₩173,494 | ₩138,561 | ₩139,081 | -19.84% | 296.4만 |
|---|
| 2026.06.04 | ₩190,888 | ₩197,729 | ₩185,201 | ₩189,900 | -0.52% | 97.4만 |
|---|
| 2026.06.03 | ₩193,971 | ₩195,974 | ₩182,224 | ₩182,772 | -5.77% | 101.2만 |
|---|
| 2026.06.02 | ₩204,717 | ₩207,324 | ₩190,207 | ₩204,504 | -0.10% | 115.6만 |
|---|
| 2026.06.01 | ₩196,401 | ₩204,054 | ₩179,835 | ₩197,148 | +0.38% | 191.3만 |
|---|
| 2026.05.29 | ₩202,234 | ₩224,233 | ₩196,801 | ₩218,053 | +7.82% | 155.3만 |
|---|
| 2026.05.28 | ₩183,987 | ₩207,207 | ₩175,056 | ₩200,379 | +8.91% | 159.1만 |
|---|
| 2026.05.27 | ₩192,356 | ₩202,982 | ₩189,740 | ₩189,740 | -1.36% | 104.4만 |
|---|
| 2026.05.26 | ₩200,993 | ₩212,246 | ₩200,806 | ₩211,365 | +5.16% | 124.3만 |
|---|
| 2026.05.22 | ₩193,891 | ₩195,827 | ₩181,036 | ₩188,565 | -2.75% | 87.1만 |
|---|
| 2026.05.21 | ₩184,160 | ₩207,027 | ₩182,158 | ₩194,826 | +5.79% | 123만 |
|---|
| 2026.05.20 | ₩186,443 | ₩201,700 | ₩180,342 | ₩198,203 | +6.31% | 147.1만 |
|---|
| 2026.05.19 | ₩195,613 | ₩195,613 | ₩178,874 | ₩182,278 | -6.82% | 131.6만 |
|---|
| 2026.05.18 | ₩217,786 | ₩223,993 | ₩201,260 | ₩206,906 | -5.00% | 90.8만 |
|---|
| 2026.05.15 | ₩228,184 | ₩228,505 | ₩205,194 | ₩210,204 | -7.88% | 201.1만 |
|---|
| 2026.05.14 | ₩283,368 | ₩283,582 | ₩262,791 | ₩266,509 | -5.95% | 64.3만 |
|---|
| 2026.05.13 | ₩285,210 | ₩295,275 | ₩272,069 | ₩286,866 | +0.58% | 69.2만 |
|---|
| 2026.05.12 | ₩280,672 | ₩299,147 | ₩254,361 | ₩294,968 | +5.09% | 150.2만 |
|---|
| 2026.05.11 | ₩278,990 | ₩309,505 | ₩278,536 | ₩297,745 | +6.72% | 124.8만 |
|---|
| 2026.05.08 | ₩261,743 | ₩280,458 | ₩258,967 | ₩272,302 | +4.03% | 129.5만 |
|---|
| 2026.05.07 | ₩276,988 | ₩288,494 | ₩248,288 | ₩250,504 | -9.56% | 194.1만 |
|---|
| 2026.05.06 | ₩241,613 | ₩261,196 | ₩240,799 | ₩255,082 | +5.57% | 230.7만 |
|---|
| 2026.05.05 | ₩218,920 | ₩220,282 | ₩206,319 | ₩206,493 | -5.68% | 68만 |
|---|
| 2026.05.04 | ₩210,190 | ₩219,214 | ₩204,904 | ₩205,972 | -2.01% | 69.4만 |
|---|
| 2026.05.01 | ₩221,176 | ₩233,404 | ₩217,172 | ₩217,532 | -1.65% | 88.6만 |
|---|
| 2026.04.30 | ₩231,482 | ₩234,872 | ₩219,768 | ₩226,649 | -2.09% | 91.9만 |
|---|
| 2026.04.29 | ₩218,440 | ₩222,052 | ₩209,328 | ₩210,938 | -3.43% | 90.8만 |
|---|
| 2026.04.28 | ₩242,121 | ₩246,886 | ₩225,595 | ₩229,786 | -5.09% | 94.7만 |
|---|
| 2026.04.27 | ₩270,981 | ₩271,501 | ₩258,459 | ₩263,973 | -2.59% | 50.3만 |
|---|
| 2026.04.24 | ₩268,791 | ₩280,062 | ₩261,770 | ₩278,816 | +3.73% | 64.5만 |
|---|
| 2026.04.23 | ₩276,427 | ₩280,638 | ₩245,111 | ₩263,465 | -4.69% | 90.9만 |
|---|
| 2026.04.22 | ₩288,401 | ₩296,343 | ₩280,325 | ₩285,224 | -1.10% | 59.3만 |
|---|
| 2026.04.21 | ₩322,400 | ₩327,059 | ₩270,634 | ₩272,316 | -15.53% | 118.2만 |
|---|
| 2026.04.20 | ₩336,256 | ₩338,646 | ₩323,441 | ₩334,027 | -0.66% | 59.6만 |
|---|
| 2026.04.17 | ₩341,489 | ₩368,427 | ₩340,101 | ₩347,816 | +1.85% | 115.5만 |
|---|
| 2026.04.16 | ₩326,392 | ₩334,508 | ₩317,568 | ₩320,331 | -1.86% | 48.6만 |
|---|
| 2026.04.15 | ₩346,028 | ₩349,151 | ₩321,319 | ₩323,855 | -6.41% | 72만 |
|---|
| 2026.04.14 | ₩343,425 | ₩359,759 | ₩337,725 | ₩350,993 | +2.20% | 77.3만 |
|---|
| 2026.04.13 | ₩320,371 | ₩334,361 | ₩314,619 | ₩329,782 | +2.94% | 72.2만 |
|---|
| 2026.04.10 | ₩331,064 | ₩344,386 | ₩328,461 | ₩334,601 | +1.07% | 69.2만 |
|---|
| 2026.04.09 | ₩327,780 | ₩341,729 | ₩311,027 | ₩325,070 | -0.83% | 102만 |
|---|
| 2026.04.08 | ₩349,739 | ₩353,743 | ₩308,491 | ₩323,855 | -7.40% | 155만 |
|---|
| 2026.04.07 | ₩282,527 | ₩294,875 | ₩261,049 | ₩292,846 | +3.65% | 103.9만 |
|---|
| 2026.04.06 | ₩289,669 | ₩296,250 | ₩278,990 | ₩283,155 | -2.25% | 81.4만 |
|---|
| 2026.04.02 | ₩247,834 | ₩303,178 | ₩247,020 | ₩291,031 | +17.43% | 184.8만 |
|---|
| 2026.04.01 | ₩295,709 | ₩322,675 | ₩284,463 | ₩305,447 | +3.29% | 195.9만 |
|---|
| 2026.03.31 | ₩238,410 | ₩271,715 | ₩238,410 | ₩268,831 | +12.76% | 197.7만 |
|---|
| 2026.03.30 | ₩235,660 | ₩242,127 | ₩213,367 | ₩221,510 | -6.00% | 151만 |
|---|
| 2026.03.27 | ₩201,821 | ₩230,921 | ₩198,090 | ₩221,523 | +9.76% | 209.2만 |
|---|
| 2026.03.26 | ₩207,574 | ₩232,269 | ₩196,889 | ₩197,495 | -4.86% | 247.4만 |
|---|
| 2026.03.25 | ₩241,800 | ₩245,618 | ₩226,382 | ₩231,909 | -4.09% | 162.3만 |
|---|
| 2026.03.24 | ₩199,538 | ₩215,984 | ₩190,888 | ₩211,926 | +6.21% | 190.3만 |
|---|
| 2026.03.23 | ₩202,908 | ₩223,245 | ₩198,750 | ₩211,218 | +4.10% | 469.9만 |
|---|
| 2026.03.20 | ₩213,074 | ₩213,074 | ₩177,539 | ₩188,098 | -11.72% | 199만 |
|---|
| 2026.03.19 | ₩194,519 | ₩214,768 | ₩184,053 | ₩210,978 | +8.46% | 329.3만 |
|---|
| 2026.03.18 | ₩277,241 | ₩278,883 | ₩253,908 | ₩257,018 | -7.29% | 167.7만 |
|---|
| 2026.03.17 | ₩327,046 | ₩339,727 | ₩311,027 | ₩317,768 | -2.84% | 52만 |
|---|
| 2026.03.16 | ₩313,697 | ₩338,101 | ₩301,509 | ₩323,228 | +3.04% | 88.4만 |
|---|
| 2026.03.13 | ₩373,046 | ₩373,046 | ₩307,289 | ₩312,309 | -16.28% | 163만 |
|---|
| 2026.03.12 | ₩401,759 | ₩403,120 | ₩369,776 | ₩380,267 | -5.35% | 58.8만 |
|---|
| 2026.03.11 | ₩417,951 | ₩417,951 | ₩380,441 | ₩407,125 | -2.59% | 89.5만 |
|---|
| 2026.03.10 | ₩441,939 | ₩465,558 | ₩432,354 | ₩435,184 | -1.53% | 86.3만 |
|---|
| 2026.03.09 | ₩375,622 | ₩424,438 | ₩342,610 | ₩424,185 | +12.93% | 106.5만 |
|---|
| 2026.03.06 | ₩387,102 | ₩426,050 | ₩373,793 | ₩411,343 | +6.26% | 90.6만 |
|---|
| 2026.03.05 | ₩451,670 | ₩451,670 | ₩388,744 | ₩420,487 | -6.90% | 117.4만 |
|---|
| 2026.03.04 | ₩503,023 | ₩504,852 | ₩453,859 | ₩472,841 | -6.00% | 56.1만 |
|---|
| 2026.03.03 | ₩506,200 | ₩508,189 | ₩421,221 | ₩465,753 | -7.99% | 151.1만 |
|---|
| 2026.03.02 | ₩651,408 | ₩660,766 | ₩567,044 | ₩629,943 | -3.30% | 84.7만 |
|---|
| 2026.02.27 | ₩628,034 | ₩641,810 | ₩614,379 | ₩640,822 | +2.04% | 68만 |
|---|
| 2026.02.26 | ₩553,895 | ₩610,307 | ₩535,287 | ₩610,307 | +10.18% | 55.1만 |
|---|
| 2026.02.25 | ₩580,673 | ₩593,274 | ₩558,634 | ₩563,306 | -2.99% | 51.3만 |
|---|
| 2026.02.24 | ₩500,740 | ₩569,393 | ₩494,680 | ₩557,566 | +11.35% | 57.1만 |
|---|
| 2026.02.23 | ₩516,599 | ₩555,297 | ₩516,332 | ₩548,422 | +6.16% | 72.7만 |
|---|
| 2026.02.20 | ₩469,584 | ₩498,070 | ₩439,429 | ₩496,776 | +5.79% | 79.9만 |
|---|
| 2026.02.19 | ₩433,889 | ₩467,208 | ₩423,804 | ₩466,167 | +7.44% | 50.2만 |
|---|
| 2026.02.18 | ₩433,836 | ₩454,126 | ₩427,495 | ₩439,830 | +1.38% | 50만 |
|---|
| 2026.02.17 | ₩408,233 | ₩424,906 | ₩373,953 | ₩412,144 | +0.96% | 73.6만 |
|---|
| 2026.02.13 | ₩429,831 | ₩467,208 | ₩412,945 | ₩463,537 | +7.84% | 77.1만 |
|---|
| 2026.02.12 | ₩497,310 | ₩508,029 | ₩396,753 | ₩397,794 | -20.01% | 112.7만 |
|---|
| 2026.02.11 | ₩507,975 | ₩520,590 | ₩465,873 | ₩511,833 | +0.76% | 72.6만 |
|---|
| 2026.02.10 | ₩465,473 | ₩484,388 | ₩456,649 | ₩472,548 | +1.52% | 43.7만 |
|---|
| 2026.02.09 | ₩419,673 | ₩474,454 | ₩419,673 | ₩471,933 | +12.45% | 70.8만 |
|---|
| 2026.02.06 | ₩374,394 | ₩407,138 | ₩373,593 | ₩402,159 | +7.42% | 73.6만 |
|---|
| 2026.02.05 | ₩371,083 | ₩407,384 | ₩344,400 | ₩345,120 | -7.00% | 113.6만 |
|---|
| 2026.02.04 | ₩460,093 | ₩460,520 | ₩380,588 | ₩429,124 | -6.73% | 101.9만 |
|---|
| 2026.02.03 | ₩444,515 | ₩446,209 | ₩393,950 | ₩424,839 | -4.43% | 113.4만 |
|---|
| 2026.02.02 | ₩373,473 | ₩407,672 | ₩348,550 | ₩373,353 | -0.03% | 150.5만 |
|---|
| 2026.01.30 | ₩455,875 | ₩512,594 | ₩357,748 | ₩379,199 | -16.82% | 220만 |
|---|
| 2026.01.29 | ₩721,089 | ₩721,876 | ₩555,323 | ₩617,569 | -14.36% | 147.4만 |
|---|
| 2026.01.28 | ₩670,857 | ₩700,812 | ₩642,718 | ₩700,812 | +4.47% | 74.6만 |
|---|
| 2026.01.27 | ₩624,724 | ₩653,944 | ₩556,672 | ₩652,102 | +4.38% | 69.1만 |
|---|
| 2026.01.26 | ₩683,645 | ₩709,262 | ₩618,477 | ₩619,985 | -9.31% | 99.9만 |
|---|
| 2026.01.23 | ₩590,524 | ₩626,112 | ₩580,005 | ₩617,609 | +4.59% | 60.8만 |
|---|
| 2026.01.22 | ₩515,290 | ₩595,023 | ₩515,290 | ₩585,011 | +13.53% | 65.4만 |
|---|
| 2026.01.21 | ₩575,534 | ₩579,932 | ₩505,681 | ₩519,402 | -9.75% | 83.5만 |
|---|
| 2026.01.20 | ₩520,617 | ₩543,296 | ₩510,765 | ₩540,613 | +3.84% | 68.3만 |
|---|
| 2026.01.16 | ₩444,929 | ₩460,534 | ₩418,285 | ₩460,534 | +3.51% | 48.5만 |
|---|
| 2026.01.15 | ₩440,884 | ₩466,234 | ₩429,578 | ₩456,342 | +3.51% | 40.6만 |
|---|
| 2026.01.14 | ₩475,604 | ₩476,471 | ₩433,542 | ₩453,258 | -4.70% | 62.7만 |
|---|
| 2026.01.13 | ₩461,575 | ₩472,661 | ₩445,756 | ₩447,919 | -2.96% | 56.5만 |
|---|
| 2026.01.12 | ₩433,169 | ₩457,864 | ₩431,540 | ₩440,510 | +1.69% | 61.7만 |
|---|
| 2026.01.09 | ₩391,173 | ₩407,819 | ₩384,152 | ₩399,303 | +2.08% | 51.1만 |
|---|
| 2026.01.08 | ₩355,305 | ₩388,090 | ₩353,316 | ₩387,569 | +9.08% | 50만 |
|---|
| 2026.01.07 | ₩362,073 | ₩382,953 | ₩343,945 | ₩382,189 | +5.56% | 76.7만 |
|---|
| 2026.01.06 | ₩363,274 | ₩397,247 | ₩361,445 | ₩396,219 | +9.07% | 58.5만 |
|---|
| 2026.01.05 | ₩345,454 | ₩378,786 | ₩339,967 | ₩353,743 | +2.40% | 78.1만 |
|---|
| 2026.01.02 | ₩340,888 | ₩343,051 | ₩295,329 | ₩323,121 | -5.21% | 75.2만 |
|---|
| 2025.12.31 | ₩331,104 | ₩347,549 | ₩323,321 | ₩325,257 | -1.77% | 40.9만 |
|---|
| 2025.12.30 | ₩350,580 | ₩356,053 | ₩334,338 | ₩336,764 | -3.94% | 53.8만 |
|---|
| 2025.12.29 | ₩341,582 | ₩347,069 | ₩314,872 | ₩327,953 | -3.99% | 100.2만 |
|---|
| 2025.12.26 | ₩393,750 | ₩404,087 | ₩378,009 | ₩398,715 | +1.26% | 60.8만 |
|---|
| 2025.12.24 | ₩379,707 | ₩381,462 | ₩359,096 | ₩377,731 | -0.52% | 41.4만 |
|---|
| 2025.12.23 | ₩388,557 | ₩389,999 | ₩365,784 | ₩386,448 | -0.54% | 61.6만 |
|---|
| 2025.12.22 | ₩379,093 | ₩396,046 | ₩371,110 | ₩384,979 | +1.55% | 85.9만 |
|---|
| 2025.12.19 | ₩323,855 | ₩358,112 | ₩323,855 | ₩347,803 | +7.39% | 53.5만 |
|---|
| 2025.12.18 | ₩320,585 | ₩341,725 | ₩314,765 | ₩322,988 | +0.75% | 61.8만 |
|---|
| 2025.12.17 | ₩329,395 | ₩335,616 | ₩312,429 | ₩325,777 | -1.10% | 50.2만 |
|---|
| 2025.12.16 | ₩316,233 | ₩330,822 | ₩301,696 | ₩315,005 | -0.39% | 44.5만 |
|---|
| 2025.12.15 | ₩336,376 | ₩336,737 | ₩299,560 | ₩313,403 | -6.83% | 60.7만 |
|---|
| 2025.12.12 | ₩356,893 | ₩357,614 | ₩307,943 | ₩324,670 | -9.03% | 106만 |
|---|
| 2025.12.11 | ₩298,973 | ₩344,759 | ₩298,186 | ₩330,289 | +10.47% | 99.8만 |
|---|
| 2025.12.10 | ₩281,152 | ₩305,688 | ₩270,046 | ₩298,960 | +6.33% | 66.9만 |
|---|
| 2025.12.09 | ₩258,486 | ₩286,252 | ₩258,032 | ₩284,743 | +10.16% | 59만 |
|---|
| 2025.12.08 | ₩275,252 | ₩277,802 | ₩256,697 | ₩257,111 | -6.59% | 49.6만 |
|---|
| 2025.12.05 | ₩285,744 | ₩303,966 | ₩272,609 | ₩276,427 | -3.26% | 77.2만 |
|---|
| 2025.12.04 | ₩267,630 | ₩279,724 | ₩264,947 | ₩278,923 | +4.22% | 45.5만 |
|---|
| 2025.12.03 | ₩287,787 | ₩295,943 | ₩275,186 | ₩276,747 | -3.84% | 60.4만 |
|---|
| 2025.12.02 | ₩289,295 | ₩295,289 | ₩256,844 | ₩281,326 | -2.75% | 72.9만 |
|---|
| 2025.12.01 | ₩307,022 | ₩307,076 | ₩283,996 | ₩292,926 | -4.59% | 69.1만 |
|---|
| 2025.11.28 | ₩289,002 | ₩299,592 | ₩282,354 | ₩298,786 | +3.39% | 48.2만 |
|---|
| 2025.11.26 | ₩250,957 | ₩280,966 | ₩250,690 | ₩278,389 | +10.93% | 78.7만 |
|---|
| 2025.11.25 | ₩239,758 | ₩251,398 | ₩234,926 | ₩243,269 | +1.46% | 62.9만 |
|---|
| 2025.11.24 | ₩210,778 | ₩243,923 | ₩210,778 | ₩242,855 | +15.22% | 67.5만 |
|---|
| 2025.11.21 | ₩202,835 | ₩216,251 | ₩198,130 | ₩206,933 | +2.02% | 48만 |
|---|
| 2025.11.20 | ₩236,861 | ₩246,285 | ₩202,234 | ₩203,462 | -14.10% | 84.7만 |
|---|
| 2025.11.19 | ₩238,236 | ₩250,492 | ₩225,435 | ₩233,337 | -2.06% | 66.3만 |
|---|
| 2025.11.18 | ₩228,144 | ₩234,045 | ₩215,770 | ₩226,329 | -0.80% | 41.1만 |
|---|
| 2025.11.17 | ₩226,449 | ₩239,117 | ₩213,728 | ₩221,283 | -2.28% | 46.5만 |
|---|
| 2025.11.14 | ₩206,119 | ₩238,410 | ₩205,572 | ₩232,977 | +13.03% | 81.4만 |
|---|
| 2025.11.13 | ₩265,494 | ₩268,831 | ₩234,031 | ₩241,293 | -9.12% | 94.1만 |
|---|
| 2025.11.12 | ₩240,278 | ₩269,646 | ₩235,206 | ₩263,025 | +9.47% | 99.1만 |
|---|
| 2025.11.11 | ₩238,730 | ₩239,878 | ₩222,231 | ₩238,289 | -0.18% | 64.1만 |
|---|
| 2025.11.10 | ₩226,302 | ₩237,259 | ₩222,227 | ₩233,244 | +3.07% | 84.6만 |
|---|
| 2025.11.07 | ₩194,399 | ₩203,956 | ₩186,883 | ₩203,836 | +4.85% | 55.4만 |
|---|
| 2025.11.06 | ₩193,758 | ₩205,425 | ₩189,152 | ₩190,087 | -1.89% | 74.7만 |
|---|
| 2025.11.05 | ₩183,439 | ₩190,020 | ₩179,234 | ₩187,831 | +2.39% | 58.8만 |
|---|
| 2025.11.04 | ₩179,888 | ₩183,413 | ₩170,664 | ₩171,799 | -4.50% | 83.1만 |
|---|
| 2025.11.03 | ₩202,128 | ₩208,241 | ₩192,810 | ₩197,789 | -2.15% | 44만 |
|---|
| 2025.10.31 | ₩212,820 | ₩212,913 | ₩197,309 | ₩205,371 | -3.50% | 49.8만 |
|---|
| 2025.10.30 | ₩197,015 | ₩214,781 | ₩193,437 | ₩212,807 | +8.02% | 67.8만 |
|---|
| 2025.10.29 | ₩214,756 | ₩215,183 | ₩195,680 | ₩199,258 | -7.22% | 85.2만 |
|---|
| 2025.10.28 | ₩177,272 | ₩200,646 | ₩177,272 | ₩198,296 | +11.86% | 112.8만 |
|---|
| 2025.10.27 | ₩192,423 | ₩202,234 | ₩173,534 | ₩189,353 | -1.60% | 168.2만 |
|---|
| 2025.10.24 | ₩213,394 | ₩225,970 | ₩209,909 | ₩215,009 | +0.76% | 79.9만 |
|---|
| 2025.10.23 | ₩231,375 | ₩232,496 | ₩222,244 | ₩223,779 | -3.28% | 81.8만 |
|---|
| 2025.10.22 | ₩194,505 | ₩220,589 | ₩194,092 | ₩217,359 | +11.75% | 171.2만 |
|---|
| 2025.10.21 | ₩237,982 | ₩241,667 | ₩208,929 | ₩215,677 | -9.37% | 295.7만 |
|---|
| 2025.10.20 | ₩304,206 | ₩311,908 | ₩289,255 | ₩305,047 | +0.28% | 89.5만 |
|---|
| 2025.10.17 | ₩332,212 | ₩334,681 | ₩267,009 | ₩283,315 | -14.72% | 277만 |
|---|
| 2025.10.16 | ₩339,273 | ₩369,361 | ₩330,917 | ₩361,526 | +6.56% | 105.7만 |
|---|
| 2025.10.15 | ₩305,688 | ₩331,718 | ₩303,433 | ₩327,553 | +7.15% | 88.3만 |
|---|
| 2025.10.14 | ₩287,253 | ₩303,952 | ₩284,463 | ₩292,472 | +1.82% | 54.9만 |
|---|
| 2025.10.13 | ₩289,696 | ₩305,000 | ₩289,242 | ₩303,218 | +4.67% | 92.2만 |
|---|
| 2025.10.10 | ₩267,523 | ₩274,979 | ₩257,063 | ₩265,374 | -0.80% | 91.8만 |
|---|