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 | ₩142,240 | ₩147,018 | ₩140,318 | ₩145,684 | +2.42% | 165.7만 |
| 2026.10.08 | ₩128,439 | ₩135,473 | ₩126,918 | ₩133,738 | +4.13% | 159만 |
| 2026.10.07 | ₩128,039 | ₩132,403 | ₩122,887 | ₩128,186 | +0.11% | 248.5만 |
| 2026.10.06 | ₩140,145 | ₩145,323 | ₩134,806 | ₩142,013 | +1.33% | 148만 |
| 2026.10.05 | ₩140,398 | ₩142,160 | ₩131,789 | ₩139,050 | -0.96% | 102.2만 |
| 2026.10.02 | ₩143,208 | ₩145,216 | ₩134,005 | ₩140,518 | -1.88% | 158.8만 |
| 2026.10.01 | ₩140,959 | ₩142,187 | ₩135,139 | ₩136,327 | -3.29% | 138.2만 |
| 2026.09.30 | ₩151,490 | ₩151,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,840 |
| -6.37% |
| 133.2만 |
| 2026.09.29 | ₩146,111 | ₩149,327 | ₩141,493 | ₩148,126 | +1.38% | 149만 |
|---|
| 2026.09.28 | ₩143,882 | ₩151,490 | ₩140,186 | ₩142,814 | -0.74% | 247.6만 |
|---|
| 2026.09.25 | ₩167,746 | ₩172,578 | ₩161,607 | ₩170,509 | +1.65% | 121만 |
|---|
| 2026.09.24 | ₩168,280 | ₩169,081 | ₩159,338 | ₩167,066 | -0.72% | 212.9만 |
|---|
| 2026.09.23 | ₩185,071 | ₩185,725 | ₩171,217 | ₩174,940 | -5.47% | 233.6만 |
|---|
| 2026.09.22 | ₩182,295 | ₩205,138 | ₩181,734 | ₩202,222 | +10.93% | 139만 |
|---|
| 2026.09.21 | ₩190,116 | ₩190,116 | ₩177,957 | ₩181,881 | -4.33% | 106.4만 |
|---|
| 2026.09.18 | ₩191,090 | ₩191,090 | ₩180,533 | ₩188,875 | -1.16% | 128.6만 |
|---|
| 2026.09.17 | ₩188,661 | ₩193,493 | ₩181,360 | ₩190,343 | +0.89% | 139.7만 |
|---|
| 2026.09.16 | ₩189,836 | ₩189,862 | ₩162,101 | ₩170,709 | -10.08% | 209만 |
|---|
| 2026.09.15 | ₩182,201 | ₩183,176 | ₩172,298 | ₩179,212 | -1.64% | 98.1만 |
|---|
| 2026.09.14 | ₩178,477 | ₩186,552 | ₩172,178 | ₩180,680 | +1.23% | 166.5만 |
|---|
| 2026.09.11 | ₩208,348 | ₩212,886 | ₩194,734 | ₩199,272 | -4.36% | 182만 |
|---|
| 2026.09.10 | ₩196,950 | ₩202,876 | ₩192,198 | ₩193,533 | -1.73% | 157.5만 |
|---|
| 2026.09.09 | ₩223,777 | ₩229,290 | ₩211,645 | ₩216,290 | -3.35% | 128만 |
|---|
| 2026.09.08 | ₩213,580 | ₩222,363 | ₩209,549 | ₩210,203 | -1.58% | 113.1만 |
|---|
| 2026.09.04 | ₩212,940 | ₩221,843 | ₩207,948 | ₩216,103 | +1.49% | 192.6만 |
|---|
| 2026.09.03 | ₩228,689 | ₩233,814 | ₩217,691 | ₩231,999 | +1.45% | 212만 |
|---|
| 2026.09.02 | ₩204,211 | ₩215,155 | ₩200,607 | ₩208,215 | +1.96% | 209.5만 |
|---|
| 2026.09.01 | ₩192,572 | ₩213,347 | ₩188,121 | ₩188,635 | -2.04% | 230.8만 |
|---|
| 2026.08.31 | ₩219,026 | ₩221,562 | ₩203,957 | ₩215,115 | -1.79% | 140.4만 |
|---|
| 2026.08.28 | ₩257,733 | ₩260,095 | ₩214,888 | ₩222,162 | -13.80% | 276.3만 |
|---|
| 2026.08.27 | ₩243,531 | ₩255,911 | ₩238,393 | ₩253,501 | +4.09% | 93.9만 |
|---|
| 2026.08.26 | ₩248,576 | ₩256,264 | ₩242,917 | ₩243,451 | -2.06% | 117.1만 |
|---|
| 2026.08.25 | ₩239,460 | ₩267,342 | ₩238,913 | ₩265,647 | +10.94% | 152.6만 |
|---|
| 2026.08.24 | ₩256,798 | ₩260,268 | ₩237,578 | ₩251,753 | -1.96% | 197.7만 |
|---|
| 2026.08.21 | ₩247,969 | ₩249,591 | ₩239,647 | ₩247,148 | -0.33% | 224.2만 |
|---|
| 2026.08.20 | ₩204,891 | ₩231,532 | ₩204,891 | ₩227,595 | +11.08% | 219.8만 |
|---|
| 2026.08.19 | ₩193,039 | ₩212,586 | ₩192,866 | ₩211,725 | +9.68% | 285.9만 |
|---|
| 2026.08.18 | ₩175,501 | ₩179,732 | ₩164,435 | ₩165,731 | -5.57% | 125만 |
|---|
| 2026.08.17 | ₩178,838 | ₩188,595 | ₩175,608 | ₩184,577 | +3.21% | 135.1만 |
|---|
| 2026.08.14 | ₩172,471 | ₩180,156 | ₩170,576 | ₩173,699 | +0.71% | 139.2만 |
|---|
| 2026.08.13 | ₩172,164 | ₩172,164 | ₩160,058 | ₩164,623 | -4.38% | 167만 |
|---|
| 2026.08.12 | ₩190,703 | ₩190,703 | ₩177,169 | ₩180,506 | -5.35% | 145.9만 |
|---|
| 2026.08.11 | ₩175,701 | ₩180,720 | ₩170,362 | ₩175,808 | +0.06% | 111.4만 |
|---|
| 2026.08.10 | ₩168,307 | ₩179,732 | ₩160,299 | ₩177,930 | +5.72% | 179.6만 |
|---|
| 2026.08.07 | ₩170,523 | ₩177,209 | ₩166,345 | ₩174,086 | +2.09% | 318.6만 |
|---|
| 2026.08.06 | ₩136,554 | ₩146,738 | ₩134,646 | ₩143,575 | +5.14% | 177.1만 |
|---|
| 2026.08.05 | ₩136,381 | ₩145,634 | ₩134,232 | ₩143,001 | +4.85% | 318.8만 |
|---|
| 2026.08.04 | ₩115,172 | ₩120,998 | ₩112,489 | ₩116,787 | +1.40% | 159.8만 |
|---|
| 2026.08.03 | ₩100,170 | ₩108,499 | ₩97,874 | ₩108,218 | +8.03% | 95.7만 |
|---|
| 2026.07.31 | ₩103,440 | ₩105,709 | ₩95,192 | ₩100,117 | -3.21% | 146만 |
|---|
| 2026.07.30 | ₩105,696 | ₩112,102 | ₩101,848 | ₩111,769 | +5.75% | 128.1만 |
|---|
| 2026.07.29 | ₩101,158 | ₩110,234 | ₩93,763 | ₩99,649 | -1.49% | 145.4만 |
|---|
| 2026.07.28 | ₩103,347 | ₩106,630 | ₩98,528 | ₩102,946 | -0.39% | 79.5만 |
|---|
| 2026.07.27 | ₩111,795 | ₩112,810 | ₩102,591 | ₩109,339 | -2.20% | 93.8만 |
|---|
| 2026.07.24 | ₩108,285 | ₩112,503 | ₩104,430 | ₩106,817 | -1.36% | 102.5만 |
|---|
| 2026.07.23 | ₩103,600 | ₩108,057 | ₩101,078 | ₩106,256 | +2.56% | 166.7만 |
|---|
| 2026.07.22 | ₩111,582 | ₩120,471 | ₩111,342 | ₩114,825 | +2.91% | 188.9만 |
|---|
| 2026.07.21 | ₩96,980 | ₩104,081 | ₩95,952 | ₩104,027 | +7.27% | 152.2만 |
|---|
| 2026.07.20 | ₩91,201 | ₩93,638 | ₩89,352 | ₩90,146 | -1.16% | 53.3만 |
|---|
| 2026.07.17 | ₩88,958 | ₩95,098 | ₩86,022 | ₩92,282 | +3.74% | 114.8만 |
|---|
| 2026.07.16 | ₩98,688 | ₩99,262 | ₩91,641 | ₩93,283 | -5.48% | 201만 |
|---|
| 2026.07.15 | ₩107,351 | ₩110,781 | ₩98,608 | ₩104,695 | -2.47% | 106.6만 |
|---|
| 2026.07.14 | ₩114,825 | ₩116,921 | ₩107,177 | ₩108,872 | -5.18% | 175.1만 |
|---|
| 2026.07.13 | ₩106,256 | ₩107,978 | ₩99,770 | ₩102,306 | -3.72% | 105.6만 |
|---|
| 2026.07.10 | ₩110,260 | ₩114,785 | ₩107,799 | ₩112,129 | +1.69% | 72만 |
|---|
| 2026.07.09 | ₩110,154 | ₩114,745 | ₩107,204 | ₩113,437 | +2.98% | 143.1만 |
|---|
| 2026.07.08 | ₩106,423 | ₩109,484 | ₩96,339 | ₩103,614 | -2.64% | 282.2만 |
|---|
| 2026.07.07 | ₩128,132 | ₩129,774 | ₩110,848 | ₩114,158 | -10.91% | 127만 |
|---|
| 2026.07.06 | ₩134,806 | ₩136,900 | ₩123,754 | ₩129,774 | -3.73% | 119.1만 |
|---|
| 2026.07.02 | ₩125,116 | ₩132,670 | ₩120,524 | ₩127,852 | +2.19% | 284.9만 |
|---|
| 2026.07.01 | ₩114,652 | ₩126,784 | ₩112,436 | ₩113,117 | -1.34% | 227.9만 |
|---|
| 2026.06.30 | ₩114,785 | ₩116,627 | ₩107,164 | ₩113,811 | -0.85% | 165.3만 |
|---|
| 2026.06.29 | ₩117,228 | ₩117,761 | ₩109,993 | ₩115,452 | -1.51% | 174.6만 |
|---|
| 2026.06.26 | ₩119,844 | ₩129,120 | ₩117,708 | ₩122,126 | +1.90% | 193만 |
|---|
| 2026.06.25 | ₩119,376 | ₩121,459 | ₩109,888 | ₩115,639 | -3.13% | 246.9만 |
|---|
| 2026.06.24 | ₩110,541 | ₩119,590 | ₩106,323 | ₩110,287 | -0.23% | 229.7만 |
|---|
| 2026.06.23 | ₩126,704 | ₩134,005 | ₩123,874 | ₩125,756 | -0.75% | 94.3만 |
|---|
| 2026.06.22 | ₩143,628 | ₩148,780 | ₩141,339 | ₩146,778 | +2.19% | 80.8만 |
|---|
| 2026.06.18 | ₩167,439 | ₩176,849 | ₩147,192 | ₩152,531 | -8.90% | 211.3만 |
|---|
| 2026.06.17 | ₩183,122 | ₩200,540 | ₩163,502 | ₩164,103 | -10.39% | 262.7만 |
|---|
| 2026.06.16 | ₩177,783 | ₩185,391 | ₩173,512 | ₩183,643 | +3.30% | 146만 |
|---|
| 2026.06.15 | ₩171,363 | ₩180,975 | ₩168,227 | ₩171,470 | +0.06% | 179.9만 |
|---|
| 2026.06.12 | ₩134,325 | ₩146,351 | ₩131,469 | ₩143,094 | +6.53% | 218.5만 |
|---|
| 2026.06.11 | ₩113,357 | ₩133,231 | ₩112,563 | ₩131,469 | +15.98% | 199.9만 |
|---|
| 2026.06.10 | ₩117,748 | ₩127,605 | ₩111,448 | ₩112,329 | -4.60% | 205.1만 |
|---|
| 2026.06.09 | ₩142,560 | ₩146,044 | ₩118,522 | ₩131,763 | -7.57% | 136.8만 |
|---|
| 2026.06.08 | ₩141,720 | ₩146,199 | ₩136,809 | ₩138,316 | -2.40% | 100.3만 |
|---|
| 2026.06.05 | ₩173,472 | ₩173,472 | ₩138,543 | ₩139,063 | -19.84% | 296.4만 |
|---|
| 2026.06.04 | ₩190,864 | ₩197,704 | ₩185,178 | ₩189,876 | -0.52% | 97.4만 |
|---|
| 2026.06.03 | ₩193,947 | ₩195,949 | ₩182,201 | ₩182,748 | -5.77% | 101.2만 |
|---|
| 2026.06.02 | ₩204,691 | ₩207,298 | ₩190,183 | ₩204,478 | -0.10% | 115.6만 |
|---|
| 2026.06.01 | ₩196,376 | ₩204,028 | ₩179,812 | ₩197,123 | +0.38% | 191.3만 |
|---|
| 2026.05.29 | ₩202,209 | ₩224,205 | ₩196,776 | ₩218,025 | +7.82% | 155.3만 |
|---|
| 2026.05.28 | ₩183,963 | ₩207,180 | ₩175,034 | ₩200,353 | +8.91% | 159.1만 |
|---|
| 2026.05.27 | ₩192,332 | ₩202,956 | ₩189,716 | ₩189,716 | -1.36% | 104.4만 |
|---|
| 2026.05.26 | ₩200,967 | ₩212,219 | ₩200,780 | ₩211,338 | +5.16% | 124.3만 |
|---|
| 2026.05.22 | ₩193,867 | ₩195,802 | ₩181,013 | ₩188,541 | -2.75% | 87.1만 |
|---|
| 2026.05.21 | ₩184,137 | ₩207,000 | ₩182,135 | ₩194,801 | +5.79% | 123만 |
|---|
| 2026.05.20 | ₩186,419 | ₩201,675 | ₩180,319 | ₩198,178 | +6.31% | 147.1만 |
|---|
| 2026.05.19 | ₩195,588 | ₩195,588 | ₩178,851 | ₩182,255 | -6.82% | 131.6만 |
|---|
| 2026.05.18 | ₩217,758 | ₩223,964 | ₩201,234 | ₩206,880 | -5.00% | 90.8만 |
|---|
| 2026.05.15 | ₩228,155 | ₩228,476 | ₩205,168 | ₩210,177 | -7.88% | 201.1만 |
|---|
| 2026.05.14 | ₩283,332 | ₩283,546 | ₩262,758 | ₩266,475 | -5.95% | 64.3만 |
|---|
| 2026.05.13 | ₩285,174 | ₩295,238 | ₩272,034 | ₩286,829 | +0.58% | 69.2만 |
|---|
| 2026.05.12 | ₩280,636 | ₩299,109 | ₩254,329 | ₩294,931 | +5.09% | 150.2만 |
|---|
| 2026.05.11 | ₩278,954 | ₩309,466 | ₩278,501 | ₩297,707 | +6.72% | 124.8만 |
|---|
| 2026.05.08 | ₩261,710 | ₩280,423 | ₩258,934 | ₩272,268 | +4.03% | 129.5만 |
|---|
| 2026.05.07 | ₩276,952 | ₩288,458 | ₩248,256 | ₩250,472 | -9.56% | 194.1만 |
|---|
| 2026.05.06 | ₩241,583 | ₩261,163 | ₩240,768 | ₩255,050 | +5.57% | 230.7만 |
|---|
| 2026.05.05 | ₩218,892 | ₩220,254 | ₩206,293 | ₩206,466 | -5.68% | 68만 |
|---|
| 2026.05.04 | ₩210,163 | ₩219,186 | ₩204,878 | ₩205,946 | -2.01% | 69.4만 |
|---|
| 2026.05.01 | ₩221,148 | ₩233,374 | ₩217,144 | ₩217,504 | -1.65% | 88.6만 |
|---|
| 2026.04.30 | ₩231,452 | ₩234,842 | ₩219,740 | ₩226,620 | -2.09% | 91.9만 |
|---|
| 2026.04.29 | ₩218,412 | ₩222,024 | ₩209,301 | ₩210,911 | -3.43% | 90.8만 |
|---|
| 2026.04.28 | ₩242,090 | ₩246,855 | ₩225,566 | ₩229,757 | -5.09% | 94.7만 |
|---|
| 2026.04.27 | ₩270,946 | ₩271,467 | ₩258,427 | ₩263,939 | -2.59% | 50.3만 |
|---|
| 2026.04.24 | ₩268,757 | ₩280,026 | ₩261,737 | ₩278,781 | +3.73% | 64.5만 |
|---|
| 2026.04.23 | ₩276,392 | ₩280,603 | ₩245,079 | ₩263,432 | -4.69% | 90.9만 |
|---|
| 2026.04.22 | ₩288,364 | ₩296,306 | ₩280,289 | ₩285,187 | -1.10% | 59.3만 |
|---|
| 2026.04.21 | ₩322,359 | ₩327,017 | ₩270,599 | ₩272,281 | -15.53% | 118.2만 |
|---|
| 2026.04.20 | ₩336,213 | ₩338,603 | ₩323,400 | ₩333,984 | -0.66% | 59.6만 |
|---|
| 2026.04.17 | ₩341,446 | ₩368,380 | ₩340,057 | ₩347,772 | +1.85% | 115.5만 |
|---|
| 2026.04.16 | ₩326,350 | ₩334,465 | ₩317,528 | ₩320,290 | -1.86% | 48.6만 |
|---|
| 2026.04.15 | ₩345,984 | ₩349,107 | ₩321,278 | ₩323,814 | -6.41% | 72만 |
|---|
| 2026.04.14 | ₩343,381 | ₩359,714 | ₩337,682 | ₩350,949 | +2.20% | 77.3만 |
|---|
| 2026.04.13 | ₩320,330 | ₩334,318 | ₩314,579 | ₩329,740 | +2.94% | 72.2만 |
|---|
| 2026.04.10 | ₩331,021 | ₩344,342 | ₩328,419 | ₩334,558 | +1.07% | 69.2만 |
|---|
| 2026.04.09 | ₩327,738 | ₩341,686 | ₩310,987 | ₩325,029 | -0.83% | 102만 |
|---|
| 2026.04.08 | ₩349,694 | ₩353,698 | ₩308,451 | ₩323,814 | -7.40% | 155만 |
|---|
| 2026.04.07 | ₩282,491 | ₩294,837 | ₩261,016 | ₩292,809 | +3.65% | 103.9만 |
|---|
| 2026.04.06 | ₩289,632 | ₩296,212 | ₩278,954 | ₩283,119 | -2.25% | 81.4만 |
|---|
| 2026.04.02 | ₩247,802 | ₩303,139 | ₩246,988 | ₩290,993 | +17.43% | 184.8만 |
|---|
| 2026.04.01 | ₩295,672 | ₩322,634 | ₩284,427 | ₩305,408 | +3.29% | 195.9만 |
|---|
| 2026.03.31 | ₩238,379 | ₩271,680 | ₩238,379 | ₩268,797 | +12.76% | 197.7만 |
|---|
| 2026.03.30 | ₩235,630 | ₩242,096 | ₩213,340 | ₩221,482 | -6.00% | 151만 |
|---|
| 2026.03.27 | ₩201,795 | ₩230,891 | ₩198,064 | ₩221,495 | +9.76% | 209.2만 |
|---|
| 2026.03.26 | ₩207,547 | ₩232,240 | ₩196,864 | ₩197,470 | -4.86% | 247.4만 |
|---|
| 2026.03.25 | ₩241,769 | ₩245,587 | ₩226,353 | ₩231,879 | -4.09% | 162.3만 |
|---|
| 2026.03.24 | ₩199,512 | ₩215,956 | ₩190,864 | ₩211,899 | +6.21% | 190.3만 |
|---|
| 2026.03.23 | ₩202,883 | ₩223,217 | ₩198,725 | ₩211,191 | +4.10% | 469.9만 |
|---|
| 2026.03.20 | ₩213,046 | ₩213,046 | ₩177,516 | ₩188,074 | -11.72% | 199만 |
|---|
| 2026.03.19 | ₩194,494 | ₩214,740 | ₩184,030 | ₩210,951 | +8.46% | 329.3만 |
|---|
| 2026.03.18 | ₩277,206 | ₩278,848 | ₩253,875 | ₩256,985 | -7.29% | 167.7만 |
|---|
| 2026.03.17 | ₩327,004 | ₩339,684 | ₩310,987 | ₩317,728 | -2.84% | 52만 |
|---|
| 2026.03.16 | ₩313,657 | ₩338,058 | ₩301,471 | ₩323,187 | +3.04% | 88.4만 |
|---|
| 2026.03.13 | ₩372,998 | ₩372,998 | ₩307,250 | ₩312,269 | -16.28% | 163만 |
|---|
| 2026.03.12 | ₩401,708 | ₩403,069 | ₩369,729 | ₩380,219 | -5.35% | 58.8만 |
|---|
| 2026.03.11 | ₩417,898 | ₩417,898 | ₩380,392 | ₩407,073 | -2.59% | 89.5만 |
|---|
| 2026.03.10 | ₩441,882 | ₩465,499 | ₩432,299 | ₩435,129 | -1.53% | 86.3만 |
|---|
| 2026.03.09 | ₩375,574 | ₩424,384 | ₩342,567 | ₩424,131 | +12.93% | 106.5만 |
|---|
| 2026.03.06 | ₩387,053 | ₩425,995 | ₩373,745 | ₩411,291 | +6.26% | 90.6만 |
|---|
| 2026.03.05 | ₩451,612 | ₩451,612 | ₩388,694 | ₩420,434 | -6.90% | 117.4만 |
|---|
| 2026.03.04 | ₩502,959 | ₩504,787 | ₩453,801 | ₩472,781 | -6.00% | 56.1만 |
|---|
| 2026.03.03 | ₩506,135 | ₩508,124 | ₩421,168 | ₩465,694 | -7.99% | 151.1만 |
|---|
| 2026.03.02 | ₩651,325 | ₩660,681 | ₩566,971 | ₩629,863 | -3.30% | 84.7만 |
|---|
| 2026.02.27 | ₩627,954 | ₩641,729 | ₩614,300 | ₩640,741 | +2.04% | 68만 |
|---|
| 2026.02.26 | ₩553,825 | ₩610,229 | ₩535,219 | ₩610,229 | +10.18% | 55.1만 |
|---|
| 2026.02.25 | ₩580,599 | ₩593,199 | ₩558,563 | ₩563,234 | -2.99% | 51.3만 |
|---|
| 2026.02.24 | ₩500,676 | ₩569,321 | ₩494,617 | ₩557,495 | +11.35% | 57.1만 |
|---|
| 2026.02.23 | ₩516,533 | ₩555,226 | ₩516,266 | ₩548,352 | +6.16% | 72.7만 |
|---|
| 2026.02.20 | ₩469,524 | ₩498,007 | ₩439,373 | ₩496,712 | +5.79% | 79.9만 |
|---|
| 2026.02.19 | ₩433,834 | ₩467,149 | ₩423,750 | ₩466,107 | +7.44% | 50.2만 |
|---|
| 2026.02.18 | ₩433,781 | ₩454,068 | ₩427,441 | ₩439,774 | +1.38% | 50만 |
|---|
| 2026.02.17 | ₩408,181 | ₩424,852 | ₩373,906 | ₩412,092 | +0.96% | 73.6만 |
|---|
| 2026.02.13 | ₩429,777 | ₩467,149 | ₩412,893 | ₩463,478 | +7.84% | 77.1만 |
|---|
| 2026.02.12 | ₩497,246 | ₩507,964 | ₩396,703 | ₩397,744 | -20.01% | 112.7만 |
|---|
| 2026.02.11 | ₩507,911 | ₩520,524 | ₩465,814 | ₩511,768 | +0.76% | 72.6만 |
|---|
| 2026.02.10 | ₩465,413 | ₩484,326 | ₩456,591 | ₩472,487 | +1.52% | 43.7만 |
|---|
| 2026.02.09 | ₩419,619 | ₩474,393 | ₩419,619 | ₩471,873 | +12.45% | 70.8만 |
|---|
| 2026.02.06 | ₩374,346 | ₩407,087 | ₩373,545 | ₩402,108 | +7.42% | 73.6만 |
|---|
| 2026.02.05 | ₩371,036 | ₩407,332 | ₩344,357 | ₩345,076 | -7.00% | 113.6만 |
|---|
| 2026.02.04 | ₩460,035 | ₩460,462 | ₩380,539 | ₩429,069 | -6.73% | 101.9만 |
|---|
| 2026.02.03 | ₩444,458 | ₩446,152 | ₩393,900 | ₩424,785 | -4.43% | 113.4만 |
|---|
| 2026.02.02 | ₩373,425 | ₩407,620 | ₩348,506 | ₩373,305 | -0.03% | 150.5만 |
|---|
| 2026.01.30 | ₩455,817 | ₩512,529 | ₩357,702 | ₩379,151 | -16.82% | 220만 |
|---|
| 2026.01.29 | ₩720,997 | ₩721,785 | ₩555,253 | ₩617,490 | -14.36% | 147.4만 |
|---|
| 2026.01.28 | ₩670,772 | ₩700,723 | ₩642,636 | ₩700,723 | +4.47% | 74.6만 |
|---|
| 2026.01.27 | ₩624,644 | ₩653,861 | ₩556,601 | ₩652,019 | +4.38% | 69.1만 |
|---|
| 2026.01.26 | ₩683,558 | ₩709,171 | ₩618,398 | ₩619,906 | -9.31% | 99.9만 |
|---|
| 2026.01.23 | ₩590,449 | ₩626,032 | ₩579,931 | ₩617,530 | +4.59% | 60.8만 |
|---|
| 2026.01.22 | ₩515,225 | ₩594,947 | ₩515,225 | ₩584,937 | +13.53% | 65.4만 |
|---|
| 2026.01.21 | ₩575,460 | ₩579,858 | ₩505,616 | ₩519,336 | -9.75% | 83.5만 |
|---|
| 2026.01.20 | ₩520,550 | ₩543,227 | ₩510,700 | ₩540,544 | +3.84% | 68.3만 |
|---|
| 2026.01.16 | ₩444,872 | ₩460,475 | ₩418,231 | ₩460,475 | +3.51% | 48.5만 |
|---|
| 2026.01.15 | ₩440,828 | ₩466,174 | ₩429,523 | ₩456,284 | +3.51% | 40.6만 |
|---|
| 2026.01.14 | ₩475,544 | ₩476,410 | ₩433,487 | ₩453,201 | -4.70% | 62.7만 |
|---|
| 2026.01.13 | ₩461,516 | ₩472,601 | ₩445,700 | ₩447,862 | -2.96% | 56.5만 |
|---|
| 2026.01.12 | ₩433,113 | ₩457,806 | ₩431,485 | ₩440,454 | +1.69% | 61.7만 |
|---|
| 2026.01.09 | ₩391,123 | ₩407,767 | ₩384,103 | ₩399,252 | +2.08% | 51.1만 |
|---|
| 2026.01.08 | ₩355,260 | ₩388,040 | ₩353,271 | ₩387,520 | +9.08% | 50만 |
|---|
| 2026.01.07 | ₩362,027 | ₩382,904 | ₩343,901 | ₩382,141 | +5.56% | 76.7만 |
|---|
| 2026.01.06 | ₩363,228 | ₩397,196 | ₩361,399 | ₩396,169 | +9.07% | 58.5만 |
|---|
| 2026.01.05 | ₩345,410 | ₩378,737 | ₩339,924 | ₩353,698 | +2.40% | 78.1만 |
|---|
| 2026.01.02 | ₩340,845 | ₩343,007 | ₩295,291 | ₩323,080 | -5.21% | 75.2만 |
|---|
| 2025.12.31 | ₩331,061 | ₩347,505 | ₩323,280 | ₩325,215 | -1.77% | 40.9만 |
|---|
| 2025.12.30 | ₩350,535 | ₩356,007 | ₩334,295 | ₩336,721 | -3.94% | 53.8만 |
|---|
| 2025.12.29 | ₩341,539 | ₩347,025 | ₩314,831 | ₩327,912 | -3.99% | 100.2만 |
|---|
| 2025.12.26 | ₩393,699 | ₩404,035 | ₩377,961 | ₩398,665 | +1.26% | 60.8만 |
|---|
| 2025.12.24 | ₩379,658 | ₩381,413 | ₩359,050 | ₩377,683 | -0.52% | 41.4만 |
|---|
| 2025.12.23 | ₩388,507 | ₩389,949 | ₩365,737 | ₩386,399 | -0.54% | 61.6만 |
|---|
| 2025.12.22 | ₩379,044 | ₩395,995 | ₩371,063 | ₩384,930 | +1.55% | 85.9만 |
|---|
| 2025.12.19 | ₩323,814 | ₩358,067 | ₩323,814 | ₩347,759 | +7.39% | 53.5만 |
|---|
| 2025.12.18 | ₩320,544 | ₩341,682 | ₩314,725 | ₩322,946 | +0.75% | 61.8만 |
|---|
| 2025.12.17 | ₩329,353 | ₩335,573 | ₩312,389 | ₩325,736 | -1.10% | 50.2만 |
|---|
| 2025.12.16 | ₩316,193 | ₩330,780 | ₩301,658 | ₩314,965 | -0.39% | 44.5만 |
|---|
| 2025.12.15 | ₩336,334 | ₩336,694 | ₩299,522 | ₩313,363 | -6.83% | 60.7만 |
|---|
| 2025.12.12 | ₩356,848 | ₩357,569 | ₩307,904 | ₩324,628 | -9.03% | 106만 |
|---|
| 2025.12.11 | ₩298,935 | ₩344,716 | ₩298,148 | ₩330,247 | +10.47% | 99.8만 |
|---|
| 2025.12.10 | ₩281,117 | ₩305,649 | ₩270,012 | ₩298,922 | +6.33% | 66.9만 |
|---|
| 2025.12.09 | ₩258,453 | ₩286,215 | ₩257,999 | ₩284,707 | +10.16% | 59만 |
|---|
| 2025.12.08 | ₩275,217 | ₩277,766 | ₩256,665 | ₩257,078 | -6.59% | 49.6만 |
|---|
| 2025.12.05 | ₩285,708 | ₩303,927 | ₩272,574 | ₩276,392 | -3.26% | 77.2만 |
|---|
| 2025.12.04 | ₩267,596 | ₩279,688 | ₩264,913 | ₩278,888 | +4.22% | 45.5만 |
|---|
| 2025.12.03 | ₩287,750 | ₩295,905 | ₩275,150 | ₩276,712 | -3.84% | 60.4만 |
|---|
| 2025.12.02 | ₩289,258 | ₩295,251 | ₩256,812 | ₩281,290 | -2.75% | 72.9만 |
|---|
| 2025.12.01 | ₩306,983 | ₩307,037 | ₩283,960 | ₩292,889 | -4.59% | 69.1만 |
|---|
| 2025.11.28 | ₩288,965 | ₩299,554 | ₩282,318 | ₩298,748 | +3.39% | 48.2만 |
|---|
| 2025.11.26 | ₩250,925 | ₩280,930 | ₩250,659 | ₩278,354 | +10.93% | 78.7만 |
|---|
| 2025.11.25 | ₩239,727 | ₩251,366 | ₩234,896 | ₩243,238 | +1.46% | 62.9만 |
|---|
| 2025.11.24 | ₩210,751 | ₩243,892 | ₩210,751 | ₩242,824 | +15.22% | 67.5만 |
|---|
| 2025.11.21 | ₩202,809 | ₩216,223 | ₩198,104 | ₩206,907 | +2.02% | 48만 |
|---|
| 2025.11.20 | ₩236,831 | ₩246,254 | ₩202,209 | ₩203,436 | -14.10% | 84.7만 |
|---|
| 2025.11.19 | ₩238,206 | ₩250,460 | ₩225,406 | ₩233,307 | -2.06% | 66.3만 |
|---|
| 2025.11.18 | ₩228,115 | ₩234,015 | ₩215,743 | ₩226,300 | -0.80% | 41.1만 |
|---|
| 2025.11.17 | ₩226,420 | ₩239,087 | ₩213,700 | ₩221,255 | -2.28% | 46.5만 |
|---|
| 2025.11.14 | ₩206,093 | ₩238,379 | ₩205,545 | ₩232,947 | +13.03% | 81.4만 |
|---|
| 2025.11.13 | ₩265,460 | ₩268,797 | ₩234,001 | ₩241,262 | -9.12% | 94.1만 |
|---|
| 2025.11.12 | ₩240,248 | ₩269,611 | ₩235,176 | ₩262,991 | +9.47% | 99.1만 |
|---|
| 2025.11.11 | ₩238,700 | ₩239,847 | ₩222,203 | ₩238,259 | -0.18% | 64.1만 |
|---|
| 2025.11.10 | ₩226,273 | ₩237,229 | ₩222,199 | ₩233,214 | +3.07% | 84.6만 |
|---|
| 2025.11.07 | ₩194,374 | ₩203,930 | ₩186,859 | ₩203,810 | +4.85% | 55.4만 |
|---|
| 2025.11.06 | ₩193,733 | ₩205,399 | ₩189,128 | ₩190,063 | -1.89% | 74.7만 |
|---|
| 2025.11.05 | ₩183,416 | ₩189,996 | ₩179,212 | ₩187,807 | +2.39% | 58.8만 |
|---|
| 2025.11.04 | ₩179,866 | ₩183,389 | ₩170,643 | ₩171,777 | -4.50% | 83.1만 |
|---|
| 2025.11.03 | ₩202,102 | ₩208,215 | ₩192,786 | ₩197,764 | -2.15% | 44만 |
|---|
| 2025.10.31 | ₩212,793 | ₩212,886 | ₩197,283 | ₩205,345 | -3.50% | 49.8만 |
|---|
| 2025.10.30 | ₩196,990 | ₩214,754 | ₩193,413 | ₩212,779 | +8.02% | 67.8만 |
|---|
| 2025.10.29 | ₩214,728 | ₩215,155 | ₩195,655 | ₩199,232 | -7.22% | 85.2만 |
|---|
| 2025.10.28 | ₩177,249 | ₩200,620 | ₩177,249 | ₩198,271 | +11.86% | 112.8만 |
|---|
| 2025.10.27 | ₩192,398 | ₩202,209 | ₩173,512 | ₩189,329 | -1.60% | 168.2만 |
|---|
| 2025.10.24 | ₩213,367 | ₩225,941 | ₩209,882 | ₩214,982 | +0.76% | 79.9만 |
|---|
| 2025.10.23 | ₩231,345 | ₩232,466 | ₩222,216 | ₩223,751 | -3.28% | 81.8만 |
|---|
| 2025.10.22 | ₩194,481 | ₩220,561 | ₩194,067 | ₩217,331 | +11.75% | 171.2만 |
|---|
| 2025.10.21 | ₩237,952 | ₩241,636 | ₩208,902 | ₩215,649 | -9.37% | 295.7만 |
|---|
| 2025.10.20 | ₩304,167 | ₩311,868 | ₩289,218 | ₩305,008 | +0.28% | 89.5만 |
|---|
| 2025.10.17 | ₩332,169 | ₩334,638 | ₩266,975 | ₩283,279 | -14.72% | 277만 |
|---|
| 2025.10.16 | ₩339,230 | ₩369,314 | ₩330,875 | ₩361,479 | +6.56% | 105.7만 |
|---|
| 2025.10.15 | ₩305,649 | ₩331,675 | ₩303,394 | ₩327,511 | +7.15% | 88.3만 |
|---|
| 2025.10.14 | ₩287,216 | ₩303,913 | ₩284,427 | ₩292,435 | +1.82% | 54.9만 |
|---|
| 2025.10.13 | ₩289,659 | ₩304,961 | ₩289,205 | ₩303,179 | +4.67% | 92.2만 |
|---|
| 2025.10.10 | ₩267,489 | ₩274,944 | ₩257,030 | ₩265,340 | -0.80% | 91.8만 |
|---|