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 | ₩142,290 | ₩147,070 | ₩140,367 | ₩145,735 | +2.42% | 165.7만 |
| 2026.10.08 | ₩128,484 | ₩135,521 | ₩126,962 | ₩133,785 | +4.13% | 159만 |
| 2026.10.07 | ₩128,084 | ₩132,450 | ₩122,930 | ₩128,231 | +0.11% | 248.5만 |
| 2026.10.06 | ₩140,194 | ₩145,374 | ₩134,853 | ₩142,063 | +1.33% | 148만 |
| 2026.10.05 | ₩140,448 | ₩142,210 | ₩131,836 | ₩139,099 | -0.96% | 102.2만 |
| 2026.10.02 | ₩143,258 | ₩145,268 | ₩134,052 | ₩140,568 | -1.88% | 158.8만 |
| 2026.10.01 | ₩141,008 | ₩142,237 | ₩135,187 | ₩136,375 | -3.29% | 138.2만 |
| 2026.09.30 | ₩151,543 | ₩151,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,890 |
| -6.37% |
| 133.2만 |
| 2026.09.29 | ₩146,162 | ₩149,380 | ₩141,542 | ₩148,178 | +1.38% | 149만 |
|---|
| 2026.09.28 | ₩143,932 | ₩151,543 | ₩140,235 | ₩142,864 | -0.74% | 247.6만 |
|---|
| 2026.09.25 | ₩167,805 | ₩172,639 | ₩161,664 | ₩170,569 | +1.65% | 121만 |
|---|
| 2026.09.24 | ₩168,339 | ₩169,141 | ₩159,394 | ₩167,124 | -0.72% | 212.9만 |
|---|
| 2026.09.23 | ₩185,136 | ₩185,790 | ₩171,277 | ₩175,002 | -5.47% | 233.6만 |
|---|
| 2026.09.22 | ₩182,359 | ₩205,210 | ₩181,798 | ₩202,293 | +10.93% | 139만 |
|---|
| 2026.09.21 | ₩190,183 | ₩190,183 | ₩178,020 | ₩181,945 | -4.33% | 106.4만 |
|---|
| 2026.09.18 | ₩191,158 | ₩191,158 | ₩180,596 | ₩188,941 | -1.16% | 128.6만 |
|---|
| 2026.09.17 | ₩188,728 | ₩193,561 | ₩181,424 | ₩190,410 | +0.89% | 139.7만 |
|---|
| 2026.09.16 | ₩189,903 | ₩189,929 | ₩162,158 | ₩170,770 | -10.08% | 209만 |
|---|
| 2026.09.15 | ₩182,265 | ₩183,240 | ₩172,358 | ₩179,275 | -1.64% | 98.1만 |
|---|
| 2026.09.14 | ₩178,540 | ₩186,618 | ₩172,238 | ₩180,743 | +1.23% | 166.5만 |
|---|
| 2026.09.11 | ₩208,422 | ₩212,961 | ₩194,803 | ₩199,342 | -4.36% | 182만 |
|---|
| 2026.09.10 | ₩197,019 | ₩202,947 | ₩192,266 | ₩193,601 | -1.73% | 157.5만 |
|---|
| 2026.09.09 | ₩223,856 | ₩229,371 | ₩211,720 | ₩216,366 | -3.35% | 128만 |
|---|
| 2026.09.08 | ₩213,656 | ₩222,441 | ₩209,623 | ₩210,278 | -1.58% | 113.1만 |
|---|
| 2026.09.04 | ₩213,015 | ₩221,922 | ₩208,021 | ₩216,179 | +1.49% | 192.6만 |
|---|
| 2026.09.03 | ₩228,770 | ₩233,897 | ₩217,768 | ₩232,081 | +1.45% | 212만 |
|---|
| 2026.09.02 | ₩204,283 | ₩215,231 | ₩200,678 | ₩208,288 | +1.96% | 209.5만 |
|---|
| 2026.09.01 | ₩192,640 | ₩213,422 | ₩188,187 | ₩188,701 | -2.04% | 230.8만 |
|---|
| 2026.08.31 | ₩219,103 | ₩221,640 | ₩204,029 | ₩215,191 | -1.79% | 140.4만 |
|---|
| 2026.08.28 | ₩257,823 | ₩260,187 | ₩214,964 | ₩222,241 | -13.80% | 276.3만 |
|---|
| 2026.08.27 | ₩243,617 | ₩256,001 | ₩238,477 | ₩253,591 | +4.09% | 93.9만 |
|---|
| 2026.08.26 | ₩248,664 | ₩256,355 | ₩243,003 | ₩243,537 | -2.06% | 117.1만 |
|---|
| 2026.08.25 | ₩239,545 | ₩267,437 | ₩238,997 | ₩265,741 | +10.94% | 152.6만 |
|---|
| 2026.08.24 | ₩256,889 | ₩260,360 | ₩237,662 | ₩251,842 | -1.96% | 197.7만 |
|---|
| 2026.08.21 | ₩248,056 | ₩249,679 | ₩239,732 | ₩247,235 | -0.33% | 224.2만 |
|---|
| 2026.08.20 | ₩204,963 | ₩231,614 | ₩204,963 | ₩227,675 | +11.08% | 219.8만 |
|---|
| 2026.08.19 | ₩193,107 | ₩212,661 | ₩192,934 | ₩211,800 | +9.68% | 285.9만 |
|---|
| 2026.08.18 | ₩175,563 | ₩179,795 | ₩164,493 | ₩165,789 | -5.57% | 125만 |
|---|
| 2026.08.17 | ₩178,901 | ₩188,661 | ₩175,670 | ₩184,642 | +3.21% | 135.1만 |
|---|
| 2026.08.14 | ₩172,532 | ₩180,220 | ₩170,636 | ₩173,760 | +0.71% | 139.2만 |
|---|
| 2026.08.13 | ₩172,225 | ₩172,225 | ₩160,115 | ₩164,681 | -4.38% | 167만 |
|---|
| 2026.08.12 | ₩190,771 | ₩190,771 | ₩177,232 | ₩180,570 | -5.35% | 145.9만 |
|---|
| 2026.08.11 | ₩175,763 | ₩180,783 | ₩170,422 | ₩175,870 | +0.06% | 111.4만 |
|---|
| 2026.08.10 | ₩168,366 | ₩179,795 | ₩160,355 | ₩177,993 | +5.72% | 179.6만 |
|---|
| 2026.08.07 | ₩170,583 | ₩177,272 | ₩166,403 | ₩174,148 | +2.09% | 318.6만 |
|---|
| 2026.08.06 | ₩136,602 | ₩146,790 | ₩134,693 | ₩143,625 | +5.14% | 177.1만 |
|---|
| 2026.08.05 | ₩136,429 | ₩145,685 | ₩134,279 | ₩143,051 | +4.85% | 318.8만 |
|---|
| 2026.08.04 | ₩115,213 | ₩121,041 | ₩112,529 | ₩116,828 | +1.40% | 159.8만 |
|---|
| 2026.08.03 | ₩100,205 | ₩108,537 | ₩97,909 | ₩108,256 | +8.03% | 95.7만 |
|---|
| 2026.07.31 | ₩103,476 | ₩105,746 | ₩95,225 | ₩100,152 | -3.21% | 146만 |
|---|
| 2026.07.30 | ₩105,733 | ₩112,142 | ₩101,884 | ₩111,808 | +5.75% | 128.1만 |
|---|
| 2026.07.29 | ₩101,193 | ₩110,273 | ₩93,796 | ₩99,685 | -1.49% | 145.4만 |
|---|
| 2026.07.28 | ₩103,383 | ₩106,668 | ₩98,563 | ₩102,982 | -0.39% | 79.5만 |
|---|
| 2026.07.27 | ₩111,835 | ₩112,849 | ₩102,627 | ₩109,378 | -2.20% | 93.8만 |
|---|
| 2026.07.24 | ₩108,323 | ₩112,542 | ₩104,467 | ₩106,854 | -1.36% | 102.5만 |
|---|
| 2026.07.23 | ₩103,637 | ₩108,095 | ₩101,113 | ₩106,294 | +2.56% | 166.7만 |
|---|
| 2026.07.22 | ₩111,621 | ₩120,513 | ₩111,381 | ₩114,866 | +2.91% | 188.9만 |
|---|
| 2026.07.21 | ₩97,014 | ₩104,117 | ₩95,986 | ₩104,064 | +7.27% | 152.2만 |
|---|
| 2026.07.20 | ₩91,233 | ₩93,671 | ₩89,384 | ₩90,178 | -1.16% | 53.3만 |
|---|
| 2026.07.17 | ₩88,990 | ₩95,132 | ₩86,052 | ₩92,314 | +3.74% | 114.8만 |
|---|
| 2026.07.16 | ₩98,723 | ₩99,297 | ₩91,673 | ₩93,316 | -5.48% | 201만 |
|---|
| 2026.07.15 | ₩107,389 | ₩110,820 | ₩98,643 | ₩104,732 | -2.47% | 106.6만 |
|---|
| 2026.07.14 | ₩114,866 | ₩116,962 | ₩107,215 | ₩108,911 | -5.18% | 175.1만 |
|---|
| 2026.07.13 | ₩106,294 | ₩108,016 | ₩99,805 | ₩102,342 | -3.72% | 105.6만 |
|---|
| 2026.07.10 | ₩110,299 | ₩114,825 | ₩107,837 | ₩112,168 | +1.69% | 72만 |
|---|
| 2026.07.09 | ₩110,192 | ₩114,785 | ₩107,242 | ₩113,477 | +2.98% | 143.1만 |
|---|
| 2026.07.08 | ₩106,461 | ₩109,522 | ₩96,373 | ₩103,650 | -2.64% | 282.2만 |
|---|
| 2026.07.07 | ₩128,177 | ₩129,820 | ₩110,887 | ₩114,198 | -10.91% | 127만 |
|---|
| 2026.07.06 | ₩134,853 | ₩136,948 | ₩123,798 | ₩129,820 | -3.73% | 119.1만 |
|---|
| 2026.07.02 | ₩125,160 | ₩132,717 | ₩120,567 | ₩127,897 | +2.19% | 284.9만 |
|---|
| 2026.07.01 | ₩114,692 | ₩126,829 | ₩112,476 | ₩113,157 | -1.34% | 227.9만 |
|---|
| 2026.06.30 | ₩114,825 | ₩116,668 | ₩107,202 | ₩113,851 | -0.85% | 165.3만 |
|---|
| 2026.06.29 | ₩117,269 | ₩117,803 | ₩110,032 | ₩115,493 | -1.51% | 174.6만 |
|---|
| 2026.06.26 | ₩119,886 | ₩129,165 | ₩117,750 | ₩122,169 | +1.90% | 193만 |
|---|
| 2026.06.25 | ₩119,419 | ₩121,501 | ₩109,927 | ₩115,680 | -3.13% | 246.9만 |
|---|
| 2026.06.24 | ₩110,580 | ₩119,632 | ₩106,360 | ₩110,326 | -0.23% | 229.7만 |
|---|
| 2026.06.23 | ₩126,749 | ₩134,052 | ₩123,918 | ₩125,801 | -0.75% | 94.3만 |
|---|
| 2026.06.22 | ₩143,679 | ₩148,833 | ₩141,389 | ₩146,830 | +2.19% | 80.8만 |
|---|
| 2026.06.18 | ₩167,498 | ₩176,911 | ₩147,244 | ₩152,584 | -8.90% | 211.3만 |
|---|
| 2026.06.17 | ₩183,187 | ₩200,611 | ₩163,560 | ₩164,160 | -10.39% | 262.7만 |
|---|
| 2026.06.16 | ₩177,846 | ₩185,456 | ₩173,573 | ₩183,707 | +3.30% | 146만 |
|---|
| 2026.06.15 | ₩171,424 | ₩181,038 | ₩168,286 | ₩171,531 | +0.06% | 179.9만 |
|---|
| 2026.06.12 | ₩134,373 | ₩146,402 | ₩131,515 | ₩143,145 | +6.53% | 218.5만 |
|---|
| 2026.06.11 | ₩113,397 | ₩133,278 | ₩112,602 | ₩131,515 | +15.98% | 199.9만 |
|---|
| 2026.06.10 | ₩117,790 | ₩127,650 | ₩111,488 | ₩112,369 | -4.60% | 205.1만 |
|---|
| 2026.06.09 | ₩142,611 | ₩146,095 | ₩118,564 | ₩131,809 | -7.57% | 136.8만 |
|---|
| 2026.06.08 | ₩141,769 | ₩146,250 | ₩136,857 | ₩138,365 | -2.40% | 100.3만 |
|---|
| 2026.06.05 | ₩173,533 | ₩173,533 | ₩138,592 | ₩139,112 | -19.84% | 296.4만 |
|---|
| 2026.06.04 | ₩190,931 | ₩197,774 | ₩185,243 | ₩189,943 | -0.52% | 97.4만 |
|---|
| 2026.06.03 | ₩194,015 | ₩196,018 | ₩182,265 | ₩182,813 | -5.77% | 101.2만 |
|---|
| 2026.06.02 | ₩204,763 | ₩207,371 | ₩190,250 | ₩204,550 | -0.10% | 115.6만 |
|---|
| 2026.06.01 | ₩196,445 | ₩204,100 | ₩179,875 | ₩197,193 | +0.38% | 191.3만 |
|---|
| 2026.05.29 | ₩202,280 | ₩224,284 | ₩196,846 | ₩218,102 | +7.82% | 155.3만 |
|---|
| 2026.05.28 | ₩184,028 | ₩207,253 | ₩175,096 | ₩200,424 | +8.91% | 159.1만 |
|---|
| 2026.05.27 | ₩192,399 | ₩203,027 | ₩189,782 | ₩189,782 | -1.36% | 104.4만 |
|---|
| 2026.05.26 | ₩201,038 | ₩212,294 | ₩200,851 | ₩211,412 | +5.16% | 124.3만 |
|---|
| 2026.05.22 | ₩193,935 | ₩195,871 | ₩181,077 | ₩188,608 | -2.75% | 87.1만 |
|---|
| 2026.05.21 | ₩184,201 | ₩207,073 | ₩182,199 | ₩194,870 | +5.79% | 123만 |
|---|
| 2026.05.20 | ₩186,485 | ₩201,746 | ₩180,383 | ₩198,248 | +6.31% | 147.1만 |
|---|
| 2026.05.19 | ₩195,657 | ₩195,657 | ₩178,914 | ₩182,319 | -6.82% | 131.6만 |
|---|
| 2026.05.18 | ₩217,835 | ₩224,043 | ₩201,305 | ₩206,953 | -5.00% | 90.8만 |
|---|
| 2026.05.15 | ₩228,236 | ₩228,556 | ₩205,240 | ₩210,251 | -7.88% | 201.1만 |
|---|
| 2026.05.14 | ₩283,432 | ₩283,646 | ₩262,850 | ₩266,569 | -5.95% | 64.3만 |
|---|
| 2026.05.13 | ₩285,275 | ₩295,342 | ₩272,130 | ₩286,930 | +0.58% | 69.2만 |
|---|
| 2026.05.12 | ₩280,735 | ₩299,214 | ₩254,419 | ₩295,035 | +5.09% | 150.2만 |
|---|
| 2026.05.11 | ₩279,053 | ₩309,575 | ₩278,599 | ₩297,812 | +6.72% | 124.8만 |
|---|
| 2026.05.08 | ₩261,802 | ₩280,521 | ₩259,025 | ₩272,363 | +4.03% | 129.5만 |
|---|
| 2026.05.07 | ₩277,050 | ₩288,559 | ₩248,343 | ₩250,560 | -9.56% | 194.1만 |
|---|
| 2026.05.06 | ₩241,668 | ₩261,255 | ₩240,853 | ₩255,140 | +5.57% | 230.7만 |
|---|
| 2026.05.05 | ₩218,970 | ₩220,331 | ₩206,365 | ₩206,539 | -5.68% | 68만 |
|---|
| 2026.05.04 | ₩210,237 | ₩219,263 | ₩204,950 | ₩206,018 | -2.01% | 69.4만 |
|---|
| 2026.05.01 | ₩221,226 | ₩233,456 | ₩217,220 | ₩217,581 | -1.65% | 88.6만 |
|---|
| 2026.04.30 | ₩231,534 | ₩234,925 | ₩219,817 | ₩226,700 | -2.09% | 91.9만 |
|---|
| 2026.04.29 | ₩218,489 | ₩222,102 | ₩209,375 | ₩210,985 | -3.43% | 90.8만 |
|---|
| 2026.04.28 | ₩242,175 | ₩246,942 | ₩225,645 | ₩229,838 | -5.09% | 94.7만 |
|---|
| 2026.04.27 | ₩271,042 | ₩271,562 | ₩258,518 | ₩264,032 | -2.59% | 50.3만 |
|---|
| 2026.04.24 | ₩268,852 | ₩280,125 | ₩261,829 | ₩278,879 | +3.73% | 64.5만 |
|---|
| 2026.04.23 | ₩276,489 | ₩280,702 | ₩245,166 | ₩263,524 | -4.69% | 90.9만 |
|---|
| 2026.04.22 | ₩288,466 | ₩296,410 | ₩280,388 | ₩285,288 | -1.10% | 59.3만 |
|---|
| 2026.04.21 | ₩322,473 | ₩327,132 | ₩270,694 | ₩272,377 | -15.53% | 118.2만 |
|---|
| 2026.04.20 | ₩336,332 | ₩338,722 | ₩323,514 | ₩334,102 | -0.66% | 59.6만 |
|---|
| 2026.04.17 | ₩341,566 | ₩368,510 | ₩340,177 | ₩347,894 | +1.85% | 115.5만 |
|---|
| 2026.04.16 | ₩326,465 | ₩334,583 | ₩317,639 | ₩320,403 | -1.86% | 48.6만 |
|---|
| 2026.04.15 | ₩346,105 | ₩349,230 | ₩321,391 | ₩323,928 | -6.41% | 72만 |
|---|
| 2026.04.14 | ₩343,502 | ₩359,840 | ₩337,801 | ₩351,072 | +2.20% | 77.3만 |
|---|
| 2026.04.13 | ₩320,443 | ₩334,436 | ₩314,690 | ₩329,856 | +2.94% | 72.2만 |
|---|
| 2026.04.10 | ₩331,138 | ₩344,463 | ₩328,534 | ₩334,676 | +1.07% | 69.2만 |
|---|
| 2026.04.09 | ₩327,853 | ₩341,806 | ₩311,097 | ₩325,143 | -0.83% | 102만 |
|---|
| 2026.04.08 | ₩349,817 | ₩353,823 | ₩308,560 | ₩323,928 | -7.40% | 155만 |
|---|
| 2026.04.07 | ₩282,591 | ₩294,941 | ₩261,108 | ₩292,912 | +3.65% | 103.9만 |
|---|
| 2026.04.06 | ₩289,734 | ₩296,316 | ₩279,053 | ₩283,218 | -2.25% | 81.4만 |
|---|
| 2026.04.02 | ₩247,890 | ₩303,246 | ₩247,075 | ₩291,096 | +17.43% | 184.8만 |
|---|
| 2026.04.01 | ₩295,776 | ₩322,748 | ₩284,527 | ₩305,516 | +3.29% | 195.9만 |
|---|
| 2026.03.31 | ₩238,463 | ₩271,776 | ₩238,463 | ₩268,892 | +12.76% | 197.7만 |
|---|
| 2026.03.30 | ₩235,713 | ₩242,182 | ₩213,415 | ₩221,560 | -6.00% | 151만 |
|---|
| 2026.03.27 | ₩201,866 | ₩230,973 | ₩198,134 | ₩221,573 | +9.76% | 209.2만 |
|---|
| 2026.03.26 | ₩207,620 | ₩232,321 | ₩196,934 | ₩197,540 | -4.86% | 247.4만 |
|---|
| 2026.03.25 | ₩241,855 | ₩245,673 | ₩226,433 | ₩231,961 | -4.09% | 162.3만 |
|---|
| 2026.03.24 | ₩199,583 | ₩216,032 | ₩190,931 | ₩211,973 | +6.21% | 190.3만 |
|---|
| 2026.03.23 | ₩202,954 | ₩223,296 | ₩198,795 | ₩211,266 | +4.10% | 469.9만 |
|---|
| 2026.03.20 | ₩213,121 | ₩213,121 | ₩177,579 | ₩188,140 | -11.72% | 199만 |
|---|
| 2026.03.19 | ₩194,562 | ₩214,816 | ₩184,095 | ₩211,025 | +8.46% | 329.3만 |
|---|
| 2026.03.18 | ₩277,304 | ₩278,946 | ₩253,965 | ₩257,076 | -7.29% | 167.7만 |
|---|
| 2026.03.17 | ₩327,119 | ₩339,803 | ₩311,097 | ₩317,840 | -2.84% | 52만 |
|---|
| 2026.03.16 | ₩313,767 | ₩338,177 | ₩301,577 | ₩323,300 | +3.04% | 88.4만 |
|---|
| 2026.03.13 | ₩373,129 | ₩373,129 | ₩307,358 | ₩312,379 | -16.28% | 163만 |
|---|
| 2026.03.12 | ₩401,849 | ₩403,211 | ₩369,860 | ₩380,353 | -5.35% | 58.8만 |
|---|
| 2026.03.11 | ₩418,045 | ₩418,045 | ₩380,526 | ₩407,217 | -2.59% | 89.5만 |
|---|
| 2026.03.10 | ₩442,038 | ₩465,663 | ₩432,451 | ₩435,282 | -1.53% | 86.3만 |
|---|
| 2026.03.09 | ₩375,706 | ₩424,534 | ₩342,687 | ₩424,280 | +12.93% | 106.5만 |
|---|
| 2026.03.06 | ₩387,189 | ₩426,145 | ₩373,877 | ₩411,436 | +6.26% | 90.6만 |
|---|
| 2026.03.05 | ₩451,771 | ₩451,771 | ₩388,831 | ₩420,582 | -6.90% | 117.4만 |
|---|
| 2026.03.04 | ₩503,136 | ₩504,965 | ₩453,961 | ₩472,947 | -6.00% | 56.1만 |
|---|
| 2026.03.03 | ₩506,314 | ₩508,303 | ₩421,316 | ₩465,858 | -7.99% | 151.1만 |
|---|
| 2026.03.02 | ₩651,554 | ₩660,914 | ₩567,171 | ₩630,085 | -3.30% | 84.7만 |
|---|
| 2026.02.27 | ₩628,176 | ₩641,955 | ₩614,517 | ₩640,967 | +2.04% | 68만 |
|---|
| 2026.02.26 | ₩554,020 | ₩610,444 | ₩535,407 | ₩610,444 | +10.18% | 55.1만 |
|---|
| 2026.02.25 | ₩580,803 | ₩593,407 | ₩558,759 | ₩563,433 | -2.99% | 51.3만 |
|---|
| 2026.02.24 | ₩500,853 | ₩569,521 | ₩494,791 | ₩557,691 | +11.35% | 57.1만 |
|---|
| 2026.02.23 | ₩516,715 | ₩555,422 | ₩516,448 | ₩548,545 | +6.16% | 72.7만 |
|---|
| 2026.02.20 | ₩469,690 | ₩498,182 | ₩439,528 | ₩496,887 | +5.79% | 79.9만 |
|---|
| 2026.02.19 | ₩433,987 | ₩467,313 | ₩423,900 | ₩466,272 | +7.44% | 50.2만 |
|---|
| 2026.02.18 | ₩433,934 | ₩454,228 | ₩427,591 | ₩439,928 | +1.38% | 50만 |
|---|
| 2026.02.17 | ₩408,325 | ₩425,001 | ₩374,037 | ₩412,237 | +0.96% | 73.6만 |
|---|
| 2026.02.13 | ₩429,928 | ₩467,313 | ₩413,038 | ₩463,641 | +7.84% | 77.1만 |
|---|
| 2026.02.12 | ₩497,421 | ₩508,143 | ₩396,842 | ₩397,884 | -20.01% | 112.7만 |
|---|
| 2026.02.11 | ₩508,089 | ₩520,707 | ₩465,978 | ₩511,948 | +0.76% | 72.6만 |
|---|
| 2026.02.10 | ₩465,577 | ₩484,497 | ₩456,752 | ₩472,654 | +1.52% | 43.7만 |
|---|
| 2026.02.09 | ₩419,767 | ₩474,560 | ₩419,767 | ₩472,040 | +12.45% | 70.8만 |
|---|
| 2026.02.06 | ₩374,478 | ₩407,230 | ₩373,677 | ₩402,250 | +7.42% | 73.6만 |
|---|
| 2026.02.05 | ₩371,167 | ₩407,476 | ₩344,478 | ₩345,197 | -7.00% | 113.6만 |
|---|
| 2026.02.04 | ₩460,197 | ₩460,624 | ₩380,673 | ₩429,220 | -6.73% | 101.9만 |
|---|
| 2026.02.03 | ₩444,615 | ₩446,309 | ₩394,038 | ₩424,934 | -4.43% | 113.4만 |
|---|
| 2026.02.02 | ₩373,557 | ₩407,764 | ₩348,629 | ₩373,436 | -0.03% | 150.5만 |
|---|
| 2026.01.30 | ₩455,977 | ₩512,709 | ₩357,828 | ₩379,285 | -16.82% | 220만 |
|---|
| 2026.01.29 | ₩721,251 | ₩722,039 | ₩555,448 | ₩617,708 | -14.36% | 147.4만 |
|---|
| 2026.01.28 | ₩671,008 | ₩700,970 | ₩642,862 | ₩700,970 | +4.47% | 74.6만 |
|---|
| 2026.01.27 | ₩624,864 | ₩654,091 | ₩556,797 | ₩652,249 | +4.38% | 69.1만 |
|---|
| 2026.01.26 | ₩683,799 | ₩709,421 | ₩618,616 | ₩620,124 | -9.31% | 99.9만 |
|---|
| 2026.01.23 | ₩590,657 | ₩626,253 | ₩580,136 | ₩617,748 | +4.59% | 60.8만 |
|---|
| 2026.01.22 | ₩515,406 | ₩595,156 | ₩515,406 | ₩585,143 | +13.53% | 65.4만 |
|---|
| 2026.01.21 | ₩575,663 | ₩580,062 | ₩505,794 | ₩519,519 | -9.75% | 83.5만 |
|---|
| 2026.01.20 | ₩520,734 | ₩543,418 | ₩510,880 | ₩540,735 | +3.84% | 68.3만 |
|---|
| 2026.01.16 | ₩445,029 | ₩460,637 | ₩418,379 | ₩460,637 | +3.51% | 48.5만 |
|---|
| 2026.01.15 | ₩440,983 | ₩466,338 | ₩429,674 | ₩456,445 | +3.51% | 40.6만 |
|---|
| 2026.01.14 | ₩475,711 | ₩476,578 | ₩433,640 | ₩453,360 | -4.70% | 62.7만 |
|---|
| 2026.01.13 | ₩461,679 | ₩472,767 | ₩445,857 | ₩448,020 | -2.96% | 56.5만 |
|---|
| 2026.01.12 | ₩433,266 | ₩457,967 | ₩431,637 | ₩440,609 | +1.69% | 61.7만 |
|---|
| 2026.01.09 | ₩391,261 | ₩407,911 | ₩384,238 | ₩399,392 | +2.08% | 51.1만 |
|---|
| 2026.01.08 | ₩355,385 | ₩388,177 | ₩353,395 | ₩387,656 | +9.08% | 50만 |
|---|
| 2026.01.07 | ₩362,154 | ₩383,039 | ₩344,022 | ₩382,275 | +5.56% | 76.7만 |
|---|
| 2026.01.06 | ₩363,356 | ₩397,336 | ₩361,527 | ₩396,308 | +9.07% | 58.5만 |
|---|
| 2026.01.05 | ₩345,531 | ₩378,871 | ₩340,044 | ₩353,823 | +2.40% | 78.1만 |
|---|
| 2026.01.02 | ₩340,965 | ₩343,128 | ₩295,395 | ₩323,194 | -5.21% | 75.2만 |
|---|
| 2025.12.31 | ₩331,178 | ₩347,627 | ₩323,394 | ₩325,330 | -1.77% | 40.9만 |
|---|
| 2025.12.30 | ₩350,658 | ₩356,133 | ₩334,413 | ₩336,839 | -3.94% | 53.8만 |
|---|
| 2025.12.29 | ₩341,659 | ₩347,147 | ₩314,942 | ₩328,027 | -3.99% | 100.2만 |
|---|
| 2025.12.26 | ₩393,838 | ₩404,178 | ₩378,094 | ₩398,805 | +1.26% | 60.8만 |
|---|
| 2025.12.24 | ₩379,792 | ₩381,548 | ₩359,177 | ₩377,816 | -0.52% | 41.4만 |
|---|
| 2025.12.23 | ₩388,644 | ₩390,086 | ₩365,866 | ₩386,535 | -0.54% | 61.6만 |
|---|
| 2025.12.22 | ₩379,178 | ₩396,135 | ₩371,193 | ₩385,066 | +1.55% | 85.9만 |
|---|
| 2025.12.19 | ₩323,928 | ₩358,193 | ₩323,928 | ₩347,881 | +7.39% | 53.5만 |
|---|
| 2025.12.18 | ₩320,657 | ₩341,802 | ₩314,835 | ₩323,060 | +0.75% | 61.8만 |
|---|
| 2025.12.17 | ₩329,469 | ₩335,691 | ₩312,499 | ₩325,851 | -1.10% | 50.2만 |
|---|
| 2025.12.16 | ₩316,304 | ₩330,896 | ₩301,764 | ₩315,076 | -0.39% | 44.5만 |
|---|
| 2025.12.15 | ₩336,452 | ₩336,812 | ₩299,628 | ₩313,474 | -6.83% | 60.7만 |
|---|
| 2025.12.12 | ₩356,974 | ₩357,695 | ₩308,013 | ₩324,742 | -9.03% | 106만 |
|---|
| 2025.12.11 | ₩299,040 | ₩344,837 | ₩298,253 | ₩330,364 | +10.47% | 99.8만 |
|---|
| 2025.12.10 | ₩281,216 | ₩305,756 | ₩270,107 | ₩299,027 | +6.33% | 66.9만 |
|---|
| 2025.12.09 | ₩258,544 | ₩286,316 | ₩258,090 | ₩284,807 | +10.16% | 59만 |
|---|
| 2025.12.08 | ₩275,314 | ₩277,864 | ₩256,755 | ₩257,169 | -6.59% | 49.6만 |
|---|
| 2025.12.05 | ₩285,809 | ₩304,034 | ₩272,670 | ₩276,489 | -3.26% | 77.2만 |
|---|
| 2025.12.04 | ₩267,690 | ₩279,787 | ₩265,007 | ₩278,986 | +4.22% | 45.5만 |
|---|
| 2025.12.03 | ₩287,851 | ₩296,009 | ₩275,247 | ₩276,810 | -3.84% | 60.4만 |
|---|
| 2025.12.02 | ₩289,360 | ₩295,355 | ₩256,902 | ₩281,389 | -2.75% | 72.9만 |
|---|
| 2025.12.01 | ₩307,091 | ₩307,145 | ₩284,060 | ₩292,992 | -4.59% | 69.1만 |
|---|
| 2025.11.28 | ₩289,066 | ₩299,660 | ₩282,417 | ₩298,853 | +3.39% | 48.2만 |
|---|
| 2025.11.26 | ₩251,014 | ₩281,029 | ₩250,747 | ₩278,452 | +10.93% | 78.7만 |
|---|
| 2025.11.25 | ₩239,812 | ₩251,454 | ₩234,978 | ₩243,323 | +1.46% | 62.9만 |
|---|
| 2025.11.24 | ₩210,825 | ₩243,977 | ₩210,825 | ₩242,909 | +15.22% | 67.5만 |
|---|
| 2025.11.21 | ₩202,881 | ₩216,299 | ₩198,174 | ₩206,980 | +2.02% | 48만 |
|---|
| 2025.11.20 | ₩236,914 | ₩246,341 | ₩202,280 | ₩203,508 | -14.10% | 84.7만 |
|---|
| 2025.11.19 | ₩238,290 | ₩250,548 | ₩225,485 | ₩233,389 | -2.06% | 66.3만 |
|---|
| 2025.11.18 | ₩228,196 | ₩234,097 | ₩215,818 | ₩226,380 | -0.80% | 41.1만 |
|---|
| 2025.11.17 | ₩226,500 | ₩239,171 | ₩213,776 | ₩221,333 | -2.28% | 46.5만 |
|---|
| 2025.11.14 | ₩206,165 | ₩238,463 | ₩205,618 | ₩233,029 | +13.03% | 81.4만 |
|---|
| 2025.11.13 | ₩265,554 | ₩268,892 | ₩234,084 | ₩241,347 | -9.12% | 94.1만 |
|---|
| 2025.11.12 | ₩240,332 | ₩269,706 | ₩235,259 | ₩263,084 | +9.47% | 99.1만 |
|---|
| 2025.11.11 | ₩238,784 | ₩239,932 | ₩222,281 | ₩238,343 | -0.18% | 64.1만 |
|---|
| 2025.11.10 | ₩226,353 | ₩237,312 | ₩222,277 | ₩233,296 | +3.07% | 84.6만 |
|---|
| 2025.11.07 | ₩194,442 | ₩204,002 | ₩186,925 | ₩203,882 | +4.85% | 55.4만 |
|---|
| 2025.11.06 | ₩193,801 | ₩205,471 | ₩189,195 | ₩190,130 | -1.89% | 74.7만 |
|---|
| 2025.11.05 | ₩183,480 | ₩190,063 | ₩179,275 | ₩187,873 | +2.39% | 58.8만 |
|---|
| 2025.11.04 | ₩179,929 | ₩183,454 | ₩170,703 | ₩171,838 | -4.50% | 83.1만 |
|---|
| 2025.11.03 | ₩202,173 | ₩208,288 | ₩192,853 | ₩197,834 | -2.15% | 44만 |
|---|
| 2025.10.31 | ₩212,868 | ₩212,961 | ₩197,353 | ₩205,417 | -3.50% | 49.8만 |
|---|
| 2025.10.30 | ₩197,059 | ₩214,829 | ₩193,481 | ₩212,854 | +8.02% | 67.8만 |
|---|
| 2025.10.29 | ₩214,804 | ₩215,231 | ₩195,724 | ₩199,302 | -7.22% | 85.2만 |
|---|
| 2025.10.28 | ₩177,312 | ₩200,691 | ₩177,312 | ₩198,341 | +11.86% | 112.8만 |
|---|
| 2025.10.27 | ₩192,466 | ₩202,280 | ₩173,573 | ₩189,395 | -1.60% | 168.2만 |
|---|
| 2025.10.24 | ₩213,442 | ₩226,021 | ₩209,956 | ₩215,057 | +0.76% | 79.9만 |
|---|
| 2025.10.23 | ₩231,427 | ₩232,548 | ₩222,294 | ₩223,830 | -3.28% | 81.8만 |
|---|
| 2025.10.22 | ₩194,549 | ₩220,638 | ₩194,135 | ₩217,407 | +11.75% | 171.2만 |
|---|
| 2025.10.21 | ₩238,036 | ₩241,721 | ₩208,976 | ₩215,725 | -9.37% | 295.7만 |
|---|
| 2025.10.20 | ₩304,274 | ₩311,978 | ₩289,320 | ₩305,115 | +0.28% | 89.5만 |
|---|
| 2025.10.17 | ₩332,286 | ₩334,756 | ₩267,069 | ₩283,379 | -14.72% | 277만 |
|---|
| 2025.10.16 | ₩339,349 | ₩369,444 | ₩330,991 | ₩361,607 | +6.56% | 105.7만 |
|---|
| 2025.10.15 | ₩305,756 | ₩331,792 | ₩303,501 | ₩327,626 | +7.15% | 88.3만 |
|---|
| 2025.10.14 | ₩287,317 | ₩304,020 | ₩284,527 | ₩292,538 | +1.82% | 54.9만 |
|---|
| 2025.10.13 | ₩289,761 | ₩305,069 | ₩289,307 | ₩303,286 | +4.67% | 92.2만 |
|---|
| 2025.10.10 | ₩267,583 | ₩275,040 | ₩257,121 | ₩265,434 | -0.80% | 91.8만 |
|---|