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 | ₩142,184 | ₩146,960 | ₩140,262 | ₩145,626 | +2.42% | 165.7만 |
| 2026.10.08 | ₩128,388 | ₩135,419 | ₩126,867 | ₩133,685 | +4.13% | 159만 |
| 2026.10.07 | ₩127,988 | ₩132,351 | ₩122,838 | ₩128,135 | +0.11% | 248.5만 |
| 2026.10.06 | ₩140,089 | ₩145,266 | ₩134,752 | ₩141,957 | +1.33% | 148만 |
| 2026.10.05 | ₩140,342 | ₩142,104 | ₩131,737 | ₩138,995 | -0.96% | 102.2만 |
| 2026.10.02 | ₩143,151 | ₩145,159 | ₩133,952 | ₩140,462 | -1.88% | 158.8만 |
| 2026.10.01 | ₩140,903 | ₩142,130 | ₩135,086 | ₩136,273 | -3.29% | 138.2만 |
| 2026.09.30 | ₩151,429 | ₩151,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,783 |
| -6.37% |
| 133.2만 |
| 2026.09.29 | ₩146,053 | ₩149,268 | ₩141,436 | ₩148,067 | +1.38% | 149만 |
|---|
| 2026.09.28 | ₩143,825 | ₩151,429 | ₩140,130 | ₩142,757 | -0.74% | 247.6만 |
|---|
| 2026.09.25 | ₩167,680 | ₩172,509 | ₩161,543 | ₩170,441 | +1.65% | 121만 |
|---|
| 2026.09.24 | ₩168,213 | ₩169,014 | ₩159,274 | ₩166,999 | -0.72% | 212.9만 |
|---|
| 2026.09.23 | ₩184,997 | ₩185,651 | ₩171,149 | ₩174,871 | -5.47% | 233.6만 |
|---|
| 2026.09.22 | ₩182,222 | ₩205,057 | ₩181,662 | ₩202,142 | +10.93% | 139만 |
|---|
| 2026.09.21 | ₩190,041 | ₩190,041 | ₩177,886 | ₩181,809 | -4.33% | 106.4만 |
|---|
| 2026.09.18 | ₩191,015 | ₩191,015 | ₩180,461 | ₩188,800 | -1.16% | 128.6만 |
|---|
| 2026.09.17 | ₩188,586 | ₩193,416 | ₩181,288 | ₩190,267 | +0.89% | 139.7만 |
|---|
| 2026.09.16 | ₩189,760 | ₩189,787 | ₩162,036 | ₩170,642 | -10.08% | 209만 |
|---|
| 2026.09.15 | ₩182,129 | ₩183,103 | ₩172,229 | ₩179,140 | -1.64% | 98.1만 |
|---|
| 2026.09.14 | ₩178,407 | ₩186,478 | ₩172,109 | ₩180,608 | +1.23% | 166.5만 |
|---|
| 2026.09.11 | ₩208,266 | ₩212,802 | ₩194,657 | ₩199,193 | -4.36% | 182만 |
|---|
| 2026.09.10 | ₩196,872 | ₩202,795 | ₩192,122 | ₩193,456 | -1.73% | 157.5만 |
|---|
| 2026.09.09 | ₩223,689 | ₩229,199 | ₩211,561 | ₩216,204 | -3.35% | 128만 |
|---|
| 2026.09.08 | ₩213,495 | ₩222,274 | ₩209,466 | ₩210,120 | -1.58% | 113.1만 |
|---|
| 2026.09.04 | ₩212,855 | ₩221,755 | ₩207,865 | ₩216,017 | +1.49% | 192.6만 |
|---|
| 2026.09.03 | ₩228,598 | ₩233,722 | ₩217,605 | ₩231,907 | +1.45% | 212만 |
|---|
| 2026.09.02 | ₩204,130 | ₩215,070 | ₩200,527 | ₩208,132 | +1.96% | 209.5만 |
|---|
| 2026.09.01 | ₩192,495 | ₩213,262 | ₩188,046 | ₩188,560 | -2.04% | 230.8만 |
|---|
| 2026.08.31 | ₩218,939 | ₩221,474 | ₩203,876 | ₩215,030 | -1.79% | 140.4만 |
|---|
| 2026.08.28 | ₩257,630 | ₩259,992 | ₩214,803 | ₩222,074 | -13.80% | 276.3만 |
|---|
| 2026.08.27 | ₩243,434 | ₩255,809 | ₩238,298 | ₩253,401 | +4.09% | 93.9만 |
|---|
| 2026.08.26 | ₩248,478 | ₩256,163 | ₩242,821 | ₩243,354 | -2.06% | 117.1만 |
|---|
| 2026.08.25 | ₩239,365 | ₩267,236 | ₩238,818 | ₩265,542 | +10.94% | 152.6만 |
|---|
| 2026.08.24 | ₩256,696 | ₩260,165 | ₩237,484 | ₩251,653 | -1.96% | 197.7만 |
|---|
| 2026.08.21 | ₩247,871 | ₩249,492 | ₩239,552 | ₩247,050 | -0.33% | 224.2만 |
|---|
| 2026.08.20 | ₩204,810 | ₩231,440 | ₩204,810 | ₩227,504 | +11.08% | 219.8만 |
|---|
| 2026.08.19 | ₩192,962 | ₩212,502 | ₩192,789 | ₩211,641 | +9.68% | 285.9만 |
|---|
| 2026.08.18 | ₩175,431 | ₩179,661 | ₩164,370 | ₩165,665 | -5.57% | 125만 |
|---|
| 2026.08.17 | ₩178,767 | ₩188,520 | ₩175,538 | ₩184,504 | +3.21% | 135.1만 |
|---|
| 2026.08.14 | ₩172,403 | ₩180,085 | ₩170,508 | ₩173,630 | +0.71% | 139.2만 |
|---|
| 2026.08.13 | ₩172,096 | ₩172,096 | ₩159,995 | ₩164,558 | -4.38% | 167만 |
|---|
| 2026.08.12 | ₩190,628 | ₩190,628 | ₩177,099 | ₩180,435 | -5.35% | 145.9만 |
|---|
| 2026.08.11 | ₩175,631 | ₩180,648 | ₩170,295 | ₩175,738 | +0.06% | 111.4만 |
|---|
| 2026.08.10 | ₩168,240 | ₩179,661 | ₩160,235 | ₩177,860 | +5.72% | 179.6만 |
|---|
| 2026.08.07 | ₩170,455 | ₩177,139 | ₩166,279 | ₩174,017 | +2.09% | 318.6만 |
|---|
| 2026.08.06 | ₩136,500 | ₩146,680 | ₩134,592 | ₩143,518 | +5.14% | 177.1만 |
|---|
| 2026.08.05 | ₩136,327 | ₩145,576 | ₩134,178 | ₩142,944 | +4.85% | 318.8만 |
|---|
| 2026.08.04 | ₩115,126 | ₩120,950 | ₩112,445 | ₩116,741 | +1.40% | 159.8만 |
|---|
| 2026.08.03 | ₩100,130 | ₩108,455 | ₩97,835 | ₩108,175 | +8.03% | 95.7만 |
|---|
| 2026.07.31 | ₩103,399 | ₩105,667 | ₩95,154 | ₩100,077 | -3.21% | 146만 |
|---|
| 2026.07.30 | ₩105,654 | ₩112,058 | ₩101,807 | ₩111,724 | +5.75% | 128.1만 |
|---|
| 2026.07.29 | ₩101,118 | ₩110,190 | ₩93,726 | ₩99,610 | -1.49% | 145.4만 |
|---|
| 2026.07.28 | ₩103,306 | ₩106,588 | ₩98,489 | ₩102,905 | -0.39% | 79.5만 |
|---|
| 2026.07.27 | ₩111,751 | ₩112,765 | ₩102,550 | ₩109,296 | -2.20% | 93.8만 |
|---|
| 2026.07.24 | ₩108,242 | ₩112,458 | ₩104,389 | ₩106,774 | -1.36% | 102.5만 |
|---|
| 2026.07.23 | ₩103,559 | ₩108,014 | ₩101,037 | ₩106,214 | +2.56% | 166.7만 |
|---|
| 2026.07.22 | ₩111,537 | ₩120,423 | ₩111,297 | ₩114,780 | +2.91% | 188.9만 |
|---|
| 2026.07.21 | ₩96,942 | ₩104,039 | ₩95,914 | ₩103,986 | +7.27% | 152.2만 |
|---|
| 2026.07.20 | ₩91,165 | ₩93,601 | ₩89,317 | ₩90,111 | -1.16% | 53.3만 |
|---|
| 2026.07.17 | ₩88,923 | ₩95,060 | ₩85,988 | ₩92,245 | +3.74% | 114.8만 |
|---|
| 2026.07.16 | ₩98,649 | ₩99,223 | ₩91,605 | ₩93,246 | -5.48% | 201만 |
|---|
| 2026.07.15 | ₩107,308 | ₩110,737 | ₩98,569 | ₩104,653 | -2.47% | 106.6만 |
|---|
| 2026.07.14 | ₩114,780 | ₩116,874 | ₩107,135 | ₩108,829 | -5.18% | 175.1만 |
|---|
| 2026.07.13 | ₩106,214 | ₩107,935 | ₩99,730 | ₩102,265 | -3.72% | 105.6만 |
|---|
| 2026.07.10 | ₩110,217 | ₩114,739 | ₩107,756 | ₩112,084 | +1.69% | 72만 |
|---|
| 2026.07.09 | ₩110,110 | ₩114,699 | ₩107,161 | ₩113,392 | +2.98% | 143.1만 |
|---|
| 2026.07.08 | ₩106,381 | ₩109,440 | ₩96,301 | ₩103,572 | -2.64% | 282.2만 |
|---|
| 2026.07.07 | ₩128,081 | ₩129,722 | ₩110,804 | ₩114,112 | -10.91% | 127만 |
|---|
| 2026.07.06 | ₩134,752 | ₩136,846 | ₩123,705 | ₩129,722 | -3.73% | 119.1만 |
|---|
| 2026.07.02 | ₩125,066 | ₩132,617 | ₩120,476 | ₩127,801 | +2.19% | 284.9만 |
|---|
| 2026.07.01 | ₩114,606 | ₩126,734 | ₩112,391 | ₩113,072 | -1.34% | 227.9만 |
|---|
| 2026.06.30 | ₩114,739 | ₩116,581 | ₩107,121 | ₩113,766 | -0.85% | 165.3만 |
|---|
| 2026.06.29 | ₩117,181 | ₩117,715 | ₩109,950 | ₩115,407 | -1.51% | 174.6만 |
|---|
| 2026.06.26 | ₩119,796 | ₩129,069 | ₩117,661 | ₩122,077 | +1.90% | 193만 |
|---|
| 2026.06.25 | ₩119,329 | ₩121,410 | ₩109,844 | ₩115,593 | -3.13% | 246.9만 |
|---|
| 2026.06.24 | ₩110,497 | ₩119,543 | ₩106,281 | ₩110,243 | -0.23% | 229.7만 |
|---|
| 2026.06.23 | ₩126,654 | ₩133,952 | ₩123,825 | ₩125,706 | -0.75% | 94.3만 |
|---|
| 2026.06.22 | ₩143,571 | ₩148,721 | ₩141,283 | ₩146,720 | +2.19% | 80.8만 |
|---|
| 2026.06.18 | ₩167,373 | ₩176,779 | ₩147,133 | ₩152,470 | -8.90% | 211.3만 |
|---|
| 2026.06.17 | ₩183,049 | ₩200,461 | ₩163,437 | ₩164,037 | -10.39% | 262.7만 |
|---|
| 2026.06.16 | ₩177,713 | ₩185,318 | ₩173,443 | ₩183,570 | +3.30% | 146만 |
|---|
| 2026.06.15 | ₩171,295 | ₩180,903 | ₩168,160 | ₩171,402 | +0.06% | 179.9만 |
|---|
| 2026.06.12 | ₩134,272 | ₩146,293 | ₩131,417 | ₩143,037 | +6.53% | 218.5만 |
|---|
| 2026.06.11 | ₩113,312 | ₩133,178 | ₩112,518 | ₩131,417 | +15.98% | 199.9만 |
|---|
| 2026.06.10 | ₩117,701 | ₩127,554 | ₩111,404 | ₩112,285 | -4.60% | 205.1만 |
|---|
| 2026.06.09 | ₩142,504 | ₩145,986 | ₩118,475 | ₩131,710 | -7.57% | 136.8만 |
|---|
| 2026.06.08 | ₩141,663 | ₩146,141 | ₩136,755 | ₩138,261 | -2.40% | 100.3만 |
|---|
| 2026.06.05 | ₩173,403 | ₩173,403 | ₩138,488 | ₩139,008 | -19.84% | 296.4만 |
|---|
| 2026.06.04 | ₩190,788 | ₩197,625 | ₩185,104 | ₩189,800 | -0.52% | 97.4만 |
|---|
| 2026.06.03 | ₩193,870 | ₩195,871 | ₩182,129 | ₩182,676 | -5.77% | 101.2만 |
|---|
| 2026.06.02 | ₩204,610 | ₩207,216 | ₩190,107 | ₩204,396 | -0.10% | 115.6만 |
|---|
| 2026.06.01 | ₩196,298 | ₩203,947 | ₩179,741 | ₩197,045 | +0.38% | 191.3만 |
|---|
| 2026.05.29 | ₩202,128 | ₩224,116 | ₩196,698 | ₩217,938 | +7.82% | 155.3만 |
|---|
| 2026.05.28 | ₩183,890 | ₩207,098 | ₩174,964 | ₩200,274 | +8.91% | 159.1만 |
|---|
| 2026.05.27 | ₩192,255 | ₩202,875 | ₩189,640 | ₩189,640 | -1.36% | 104.4만 |
|---|
| 2026.05.26 | ₩200,887 | ₩212,135 | ₩200,701 | ₩211,254 | +5.16% | 124.3만 |
|---|
| 2026.05.22 | ₩193,790 | ₩195,724 | ₩180,941 | ₩188,466 | -2.75% | 87.1만 |
|---|
| 2026.05.21 | ₩184,063 | ₩206,918 | ₩182,062 | ₩194,724 | +5.79% | 123만 |
|---|
| 2026.05.20 | ₩186,345 | ₩201,595 | ₩180,248 | ₩198,099 | +6.31% | 147.1만 |
|---|
| 2026.05.19 | ₩195,511 | ₩195,511 | ₩178,780 | ₩182,182 | -6.82% | 131.6만 |
|---|
| 2026.05.18 | ₩217,671 | ₩223,875 | ₩201,154 | ₩206,798 | -5.00% | 90.8만 |
|---|
| 2026.05.15 | ₩228,065 | ₩228,385 | ₩205,086 | ₩210,093 | -7.88% | 201.1만 |
|---|
| 2026.05.14 | ₩283,220 | ₩283,433 | ₩262,653 | ₩266,369 | -5.95% | 64.3만 |
|---|
| 2026.05.13 | ₩285,061 | ₩295,121 | ₩271,926 | ₩286,715 | +0.58% | 69.2만 |
|---|
| 2026.05.12 | ₩280,525 | ₩298,990 | ₩254,228 | ₩294,814 | +5.09% | 150.2만 |
|---|
| 2026.05.11 | ₩278,844 | ₩309,343 | ₩278,390 | ₩297,589 | +6.72% | 124.8만 |
|---|
| 2026.05.08 | ₩261,606 | ₩280,311 | ₩258,831 | ₩272,159 | +4.03% | 129.5만 |
|---|
| 2026.05.07 | ₩276,842 | ₩288,343 | ₩248,157 | ₩250,372 | -9.56% | 194.1만 |
|---|
| 2026.05.06 | ₩241,487 | ₩261,059 | ₩240,673 | ₩254,948 | +5.57% | 230.7만 |
|---|
| 2026.05.05 | ₩218,806 | ₩220,166 | ₩206,211 | ₩206,384 | -5.68% | 68만 |
|---|
| 2026.05.04 | ₩210,080 | ₩219,099 | ₩204,797 | ₩205,864 | -2.01% | 69.4만 |
|---|
| 2026.05.01 | ₩221,060 | ₩233,281 | ₩217,058 | ₩217,418 | -1.65% | 88.6만 |
|---|
| 2026.04.30 | ₩231,360 | ₩234,749 | ₩219,653 | ₩226,530 | -2.09% | 91.9만 |
|---|
| 2026.04.29 | ₩218,325 | ₩221,935 | ₩209,218 | ₩210,827 | -3.43% | 90.8만 |
|---|
| 2026.04.28 | ₩241,994 | ₩246,757 | ₩225,476 | ₩229,666 | -5.09% | 94.7만 |
|---|
| 2026.04.27 | ₩270,839 | ₩271,359 | ₩258,324 | ₩263,834 | -2.59% | 50.3만 |
|---|
| 2026.04.24 | ₩268,650 | ₩279,915 | ₩261,633 | ₩278,670 | +3.73% | 64.5만 |
|---|
| 2026.04.23 | ₩276,282 | ₩280,491 | ₩244,982 | ₩263,327 | -4.69% | 90.9만 |
|---|
| 2026.04.22 | ₩288,250 | ₩296,188 | ₩280,178 | ₩285,074 | -1.10% | 59.3만 |
|---|
| 2026.04.21 | ₩322,231 | ₩326,887 | ₩270,492 | ₩272,173 | -15.53% | 118.2만 |
|---|
| 2026.04.20 | ₩336,080 | ₩338,468 | ₩323,272 | ₩333,852 | -0.66% | 59.6만 |
|---|
| 2026.04.17 | ₩341,310 | ₩368,234 | ₩339,922 | ₩347,634 | +1.85% | 115.5만 |
|---|
| 2026.04.16 | ₩326,220 | ₩334,332 | ₩317,401 | ₩320,163 | -1.86% | 48.6만 |
|---|
| 2026.04.15 | ₩345,846 | ₩348,968 | ₩321,150 | ₩323,685 | -6.41% | 72만 |
|---|
| 2026.04.14 | ₩343,244 | ₩359,571 | ₩337,548 | ₩350,809 | +2.20% | 77.3만 |
|---|
| 2026.04.13 | ₩320,203 | ₩334,185 | ₩314,454 | ₩329,609 | +2.94% | 72.2만 |
|---|
| 2026.04.10 | ₩330,890 | ₩344,205 | ₩328,288 | ₩334,426 | +1.07% | 69.2만 |
|---|
| 2026.04.09 | ₩327,608 | ₩341,550 | ₩310,864 | ₩324,900 | -0.83% | 102만 |
|---|
| 2026.04.08 | ₩349,555 | ₩353,558 | ₩308,329 | ₩323,685 | -7.40% | 155만 |
|---|
| 2026.04.07 | ₩282,379 | ₩294,720 | ₩260,912 | ₩292,692 | +3.65% | 103.9만 |
|---|
| 2026.04.06 | ₩289,517 | ₩296,095 | ₩278,844 | ₩283,006 | -2.25% | 81.4만 |
|---|
| 2026.04.02 | ₩247,704 | ₩303,019 | ₩246,890 | ₩290,878 | +17.43% | 184.8만 |
|---|
| 2026.04.01 | ₩295,554 | ₩322,506 | ₩284,314 | ₩305,287 | +3.29% | 195.9만 |
|---|
| 2026.03.31 | ₩238,285 | ₩271,572 | ₩238,285 | ₩268,691 | +12.76% | 197.7만 |
|---|
| 2026.03.30 | ₩235,536 | ₩242,000 | ₩213,255 | ₩221,394 | -6.00% | 151만 |
|---|
| 2026.03.27 | ₩201,715 | ₩230,800 | ₩197,986 | ₩221,407 | +9.76% | 209.2만 |
|---|
| 2026.03.26 | ₩207,465 | ₩232,147 | ₩196,786 | ₩197,392 | -4.86% | 247.4만 |
|---|
| 2026.03.25 | ₩241,673 | ₩245,489 | ₩226,264 | ₩231,787 | -4.09% | 162.3만 |
|---|
| 2026.03.24 | ₩199,433 | ₩215,870 | ₩190,788 | ₩211,814 | +6.21% | 190.3만 |
|---|
| 2026.03.23 | ₩202,802 | ₩223,128 | ₩198,646 | ₩211,107 | +4.10% | 469.9만 |
|---|
| 2026.03.20 | ₩212,962 | ₩212,962 | ₩177,446 | ₩187,999 | -11.72% | 199만 |
|---|
| 2026.03.19 | ₩194,417 | ₩214,655 | ₩183,957 | ₩210,867 | +8.46% | 329.3만 |
|---|
| 2026.03.18 | ₩277,096 | ₩278,737 | ₩253,774 | ₩256,883 | -7.29% | 167.7만 |
|---|
| 2026.03.17 | ₩326,874 | ₩339,549 | ₩310,864 | ₩317,602 | -2.84% | 52만 |
|---|
| 2026.03.16 | ₩313,532 | ₩337,924 | ₩301,351 | ₩323,058 | +3.04% | 88.4만 |
|---|
| 2026.03.13 | ₩372,850 | ₩372,850 | ₩307,128 | ₩312,145 | -16.28% | 163만 |
|---|
| 2026.03.12 | ₩401,548 | ₩402,909 | ₩369,583 | ₩380,068 | -5.35% | 58.8만 |
|---|
| 2026.03.11 | ₩417,732 | ₩417,732 | ₩380,241 | ₩406,912 | -2.59% | 89.5만 |
|---|
| 2026.03.10 | ₩441,707 | ₩465,314 | ₩432,128 | ₩434,956 | -1.53% | 86.3만 |
|---|
| 2026.03.09 | ₩375,425 | ₩424,216 | ₩342,431 | ₩423,962 | +12.93% | 106.5만 |
|---|
| 2026.03.06 | ₩386,899 | ₩425,826 | ₩373,597 | ₩411,128 | +6.26% | 90.6만 |
|---|
| 2026.03.05 | ₩451,433 | ₩451,433 | ₩388,540 | ₩420,267 | -6.90% | 117.4만 |
|---|
| 2026.03.04 | ₩502,759 | ₩504,587 | ₩453,621 | ₩472,593 | -6.00% | 56.1만 |
|---|
| 2026.03.03 | ₩505,934 | ₩507,922 | ₩421,000 | ₩465,509 | -7.99% | 151.1만 |
|---|
| 2026.03.02 | ₩651,066 | ₩660,419 | ₩566,746 | ₩629,613 | -3.30% | 84.7만 |
|---|
| 2026.02.27 | ₩627,705 | ₩641,474 | ₩614,056 | ₩640,486 | +2.04% | 68만 |
|---|
| 2026.02.26 | ₩553,605 | ₩609,987 | ₩535,006 | ₩609,987 | +10.18% | 55.1만 |
|---|
| 2026.02.25 | ₩580,368 | ₩592,963 | ₩558,341 | ₩563,011 | -2.99% | 51.3만 |
|---|
| 2026.02.24 | ₩500,478 | ₩569,094 | ₩494,420 | ₩557,274 | +11.35% | 57.1만 |
|---|
| 2026.02.23 | ₩516,328 | ₩555,006 | ₩516,061 | ₩548,135 | +6.16% | 72.7만 |
|---|
| 2026.02.20 | ₩469,338 | ₩497,809 | ₩439,199 | ₩496,515 | +5.79% | 79.9만 |
|---|
| 2026.02.19 | ₩433,662 | ₩466,963 | ₩423,582 | ₩465,922 | +7.44% | 50.2만 |
|---|
| 2026.02.18 | ₩433,609 | ₩453,888 | ₩427,271 | ₩439,599 | +1.38% | 50만 |
|---|
| 2026.02.17 | ₩408,019 | ₩424,683 | ₩373,757 | ₩411,928 | +0.96% | 73.6만 |
|---|
| 2026.02.13 | ₩429,606 | ₩466,963 | ₩412,729 | ₩463,294 | +7.84% | 77.1만 |
|---|
| 2026.02.12 | ₩497,049 | ₩507,762 | ₩396,545 | ₩397,586 | -20.01% | 112.7만 |
|---|
| 2026.02.11 | ₩507,709 | ₩520,317 | ₩465,629 | ₩511,565 | +0.76% | 72.6만 |
|---|
| 2026.02.10 | ₩465,229 | ₩484,134 | ₩456,410 | ₩472,300 | +1.52% | 43.7만 |
|---|
| 2026.02.09 | ₩419,453 | ₩474,205 | ₩419,453 | ₩471,686 | +12.45% | 70.8만 |
|---|
| 2026.02.06 | ₩374,197 | ₩406,925 | ₩373,397 | ₩401,948 | +7.42% | 73.6만 |
|---|
| 2026.02.05 | ₩370,889 | ₩407,170 | ₩344,220 | ₩344,939 | -7.00% | 113.6만 |
|---|
| 2026.02.04 | ₩459,852 | ₩460,279 | ₩380,388 | ₩428,899 | -6.73% | 101.9만 |
|---|
| 2026.02.03 | ₩444,282 | ₩445,975 | ₩393,743 | ₩424,616 | -4.43% | 113.4만 |
|---|
| 2026.02.02 | ₩373,277 | ₩407,459 | ₩348,368 | ₩373,157 | -0.03% | 150.5만 |
|---|
| 2026.01.30 | ₩455,636 | ₩512,325 | ₩357,560 | ₩379,001 | -16.82% | 220만 |
|---|
| 2026.01.29 | ₩720,711 | ₩721,498 | ₩555,032 | ₩617,245 | -14.36% | 147.4만 |
|---|
| 2026.01.28 | ₩670,505 | ₩700,445 | ₩642,381 | ₩700,445 | +4.47% | 74.6만 |
|---|
| 2026.01.27 | ₩624,396 | ₩653,601 | ₩556,380 | ₩651,760 | +4.38% | 69.1만 |
|---|
| 2026.01.26 | ₩683,287 | ₩708,890 | ₩618,152 | ₩619,660 | -9.31% | 99.9만 |
|---|
| 2026.01.23 | ₩590,215 | ₩625,784 | ₩579,701 | ₩617,285 | +4.59% | 60.8만 |
|---|
| 2026.01.22 | ₩515,020 | ₩594,711 | ₩515,020 | ₩584,704 | +13.53% | 65.4만 |
|---|
| 2026.01.21 | ₩575,232 | ₩579,628 | ₩505,415 | ₩519,129 | -9.75% | 83.5만 |
|---|
| 2026.01.20 | ₩520,344 | ₩543,011 | ₩510,497 | ₩540,330 | +3.84% | 68.3만 |
|---|
| 2026.01.16 | ₩444,696 | ₩460,292 | ₩418,065 | ₩460,292 | +3.51% | 48.5만 |
|---|
| 2026.01.15 | ₩440,653 | ₩465,989 | ₩429,352 | ₩456,103 | +3.51% | 40.6만 |
|---|
| 2026.01.14 | ₩475,355 | ₩476,221 | ₩433,315 | ₩453,021 | -4.70% | 62.7만 |
|---|
| 2026.01.13 | ₩461,333 | ₩472,413 | ₩445,523 | ₩447,684 | -2.96% | 56.5만 |
|---|
| 2026.01.12 | ₩432,941 | ₩457,624 | ₩431,314 | ₩440,279 | +1.69% | 61.7만 |
|---|
| 2026.01.09 | ₩390,968 | ₩407,605 | ₩383,950 | ₩399,093 | +2.08% | 51.1만 |
|---|
| 2026.01.08 | ₩355,119 | ₩387,886 | ₩353,131 | ₩387,366 | +9.08% | 50만 |
|---|
| 2026.01.07 | ₩361,883 | ₩382,752 | ₩343,765 | ₩381,989 | +5.56% | 76.7만 |
|---|
| 2026.01.06 | ₩363,084 | ₩397,039 | ₩361,256 | ₩396,011 | +9.07% | 58.5만 |
|---|
| 2026.01.05 | ₩345,272 | ₩378,587 | ₩339,789 | ₩353,558 | +2.40% | 78.1만 |
|---|
| 2026.01.02 | ₩340,710 | ₩342,871 | ₩295,174 | ₩322,952 | -5.21% | 75.2만 |
|---|
| 2025.12.31 | ₩330,930 | ₩347,367 | ₩323,152 | ₩325,086 | -1.77% | 40.9만 |
|---|
| 2025.12.30 | ₩350,396 | ₩355,866 | ₩334,163 | ₩336,587 | -3.94% | 53.8만 |
|---|
| 2025.12.29 | ₩341,403 | ₩346,887 | ₩314,706 | ₩327,781 | -3.99% | 100.2만 |
|---|
| 2025.12.26 | ₩393,543 | ₩403,875 | ₩377,810 | ₩398,506 | +1.26% | 60.8만 |
|---|
| 2025.12.24 | ₩379,508 | ₩381,262 | ₩358,908 | ₩377,533 | -0.52% | 41.4만 |
|---|
| 2025.12.23 | ₩388,353 | ₩389,794 | ₩365,592 | ₩386,245 | -0.54% | 61.6만 |
|---|
| 2025.12.22 | ₩378,894 | ₩395,838 | ₩370,915 | ₩384,778 | +1.55% | 85.9만 |
|---|
| 2025.12.19 | ₩323,685 | ₩357,924 | ₩323,685 | ₩347,621 | +7.39% | 53.5만 |
|---|
| 2025.12.18 | ₩320,417 | ₩341,546 | ₩314,600 | ₩322,818 | +0.75% | 61.8만 |
|---|
| 2025.12.17 | ₩329,222 | ₩335,440 | ₩312,265 | ₩325,607 | -1.10% | 50.2만 |
|---|
| 2025.12.16 | ₩316,067 | ₩330,648 | ₩301,538 | ₩314,840 | -0.39% | 44.5만 |
|---|
| 2025.12.15 | ₩336,200 | ₩336,560 | ₩299,403 | ₩313,239 | -6.83% | 60.7만 |
|---|
| 2025.12.12 | ₩356,706 | ₩357,427 | ₩307,782 | ₩324,499 | -9.03% | 106만 |
|---|
| 2025.12.11 | ₩298,816 | ₩344,579 | ₩298,029 | ₩330,116 | +10.47% | 99.8만 |
|---|
| 2025.12.10 | ₩281,005 | ₩305,527 | ₩269,905 | ₩298,803 | +6.33% | 66.9만 |
|---|
| 2025.12.09 | ₩258,351 | ₩286,102 | ₩257,897 | ₩284,594 | +10.16% | 59만 |
|---|
| 2025.12.08 | ₩275,108 | ₩277,656 | ₩256,563 | ₩256,976 | -6.59% | 49.6만 |
|---|
| 2025.12.05 | ₩285,595 | ₩303,806 | ₩272,466 | ₩276,282 | -3.26% | 77.2만 |
|---|
| 2025.12.04 | ₩267,490 | ₩279,577 | ₩264,808 | ₩278,777 | +4.22% | 45.5만 |
|---|
| 2025.12.03 | ₩287,636 | ₩295,788 | ₩275,041 | ₩276,602 | -3.84% | 60.4만 |
|---|
| 2025.12.02 | ₩289,143 | ₩295,134 | ₩256,710 | ₩281,178 | -2.75% | 72.9만 |
|---|
| 2025.12.01 | ₩306,861 | ₩306,915 | ₩283,847 | ₩292,772 | -4.59% | 69.1만 |
|---|
| 2025.11.28 | ₩288,850 | ₩299,435 | ₩282,206 | ₩298,630 | +3.39% | 48.2만 |
|---|
| 2025.11.26 | ₩250,826 | ₩280,818 | ₩250,559 | ₩278,243 | +10.93% | 78.7만 |
|---|
| 2025.11.25 | ₩239,632 | ₩251,266 | ₩234,802 | ₩243,141 | +1.46% | 62.9만 |
|---|
| 2025.11.24 | ₩210,667 | ₩243,795 | ₩210,667 | ₩242,727 | +15.22% | 67.5만 |
|---|
| 2025.11.21 | ₩202,729 | ₩216,137 | ₩198,026 | ₩206,825 | +2.02% | 48만 |
|---|
| 2025.11.20 | ₩236,737 | ₩246,156 | ₩202,128 | ₩203,356 | -14.10% | 84.7만 |
|---|
| 2025.11.19 | ₩238,111 | ₩250,360 | ₩225,316 | ₩233,215 | -2.06% | 66.3만 |
|---|
| 2025.11.18 | ₩228,025 | ₩233,922 | ₩215,657 | ₩226,210 | -0.80% | 41.1만 |
|---|
| 2025.11.17 | ₩226,330 | ₩238,992 | ₩213,616 | ₩221,167 | -2.28% | 46.5만 |
|---|
| 2025.11.14 | ₩206,011 | ₩238,285 | ₩205,464 | ₩232,854 | +13.03% | 81.4만 |
|---|
| 2025.11.13 | ₩265,355 | ₩268,691 | ₩233,908 | ₩241,166 | -9.12% | 94.1만 |
|---|
| 2025.11.12 | ₩240,152 | ₩269,504 | ₩235,083 | ₩262,887 | +9.47% | 99.1만 |
|---|
| 2025.11.11 | ₩238,605 | ₩239,752 | ₩222,114 | ₩238,164 | -0.18% | 64.1만 |
|---|
| 2025.11.10 | ₩226,184 | ₩237,134 | ₩222,110 | ₩233,121 | +3.07% | 84.6만 |
|---|
| 2025.11.07 | ₩194,297 | ₩203,849 | ₩186,785 | ₩203,729 | +4.85% | 55.4만 |
|---|
| 2025.11.06 | ₩193,656 | ₩205,317 | ₩189,053 | ₩189,987 | -1.89% | 74.7만 |
|---|
| 2025.11.05 | ₩183,343 | ₩189,921 | ₩179,140 | ₩187,732 | +2.39% | 58.8만 |
|---|
| 2025.11.04 | ₩179,794 | ₩183,316 | ₩170,575 | ₩171,709 | -4.50% | 83.1만 |
|---|
| 2025.11.03 | ₩202,022 | ₩208,132 | ₩192,709 | ₩197,685 | -2.15% | 44만 |
|---|
| 2025.10.31 | ₩212,708 | ₩212,802 | ₩197,205 | ₩205,264 | -3.50% | 49.8만 |
|---|
| 2025.10.30 | ₩196,912 | ₩214,668 | ₩193,336 | ₩212,695 | +8.02% | 67.8만 |
|---|
| 2025.10.29 | ₩214,643 | ₩215,070 | ₩195,577 | ₩199,153 | -7.22% | 85.2만 |
|---|
| 2025.10.28 | ₩177,179 | ₩200,541 | ₩177,179 | ₩198,192 | +11.86% | 112.8만 |
|---|
| 2025.10.27 | ₩192,322 | ₩202,128 | ₩173,443 | ₩189,253 | -1.60% | 168.2만 |
|---|
| 2025.10.24 | ₩213,282 | ₩225,851 | ₩209,798 | ₩214,896 | +0.76% | 79.9만 |
|---|
| 2025.10.23 | ₩231,253 | ₩232,374 | ₩222,128 | ₩223,662 | -3.28% | 81.8만 |
|---|
| 2025.10.22 | ₩194,403 | ₩220,473 | ₩193,990 | ₩217,245 | +11.75% | 171.2만 |
|---|
| 2025.10.21 | ₩237,858 | ₩241,540 | ₩208,819 | ₩215,563 | -9.37% | 295.7만 |
|---|
| 2025.10.20 | ₩304,046 | ₩311,745 | ₩289,103 | ₩304,887 | +0.28% | 89.5만 |
|---|
| 2025.10.17 | ₩332,037 | ₩334,506 | ₩266,869 | ₩283,166 | -14.72% | 277만 |
|---|
| 2025.10.16 | ₩339,095 | ₩369,168 | ₩330,743 | ₩361,336 | +6.56% | 105.7만 |
|---|
| 2025.10.15 | ₩305,527 | ₩331,544 | ₩303,274 | ₩327,381 | +7.15% | 88.3만 |
|---|
| 2025.10.14 | ₩287,102 | ₩303,793 | ₩284,314 | ₩292,319 | +1.82% | 54.9만 |
|---|
| 2025.10.13 | ₩289,544 | ₩304,840 | ₩289,090 | ₩303,059 | +4.67% | 92.2만 |
|---|
| 2025.10.10 | ₩267,383 | ₩274,834 | ₩256,928 | ₩265,235 | -0.80% | 91.8만 |
|---|