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 | ₩142,300 | ₩147,080 | ₩140,377 | ₩145,745 | +2.42% | 165.7만 |
| 2026.10.08 | ₩128,493 | ₩135,530 | ₩126,971 | ₩133,794 | +4.13% | 159만 |
| 2026.10.07 | ₩128,092 | ₩132,459 | ₩122,938 | ₩128,239 | +0.11% | 248.5만 |
| 2026.10.06 | ₩140,203 | ₩145,384 | ₩134,862 | ₩142,073 | +1.33% | 148만 |
| 2026.10.05 | ₩140,457 | ₩142,220 | ₩131,845 | ₩139,108 | -0.96% | 102.2만 |
| 2026.10.02 | ₩143,268 | ₩145,277 | ₩134,061 | ₩140,577 | -1.88% | 158.8만 |
| 2026.10.01 | ₩141,018 | ₩142,246 | ₩135,196 | ₩136,384 | -3.29% | 138.2만 |
| 2026.09.30 | ₩151,553 | ₩151,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,899 |
| -6.37% |
| 133.2만 |
| 2026.09.29 | ₩146,172 | ₩149,390 | ₩141,552 | ₩148,188 | +1.38% | 149만 |
|---|
| 2026.09.28 | ₩143,942 | ₩151,553 | ₩140,245 | ₩142,874 | -0.74% | 247.6만 |
|---|
| 2026.09.25 | ₩167,817 | ₩172,650 | ₩161,674 | ₩170,581 | +1.65% | 121만 |
|---|
| 2026.09.24 | ₩168,351 | ₩169,152 | ₩159,405 | ₩167,136 | -0.72% | 212.9만 |
|---|
| 2026.09.23 | ₩185,149 | ₩185,803 | ₩171,288 | ₩175,014 | -5.47% | 233.6만 |
|---|
| 2026.09.22 | ₩182,371 | ₩205,224 | ₩181,810 | ₩202,307 | +10.93% | 139만 |
|---|
| 2026.09.21 | ₩190,196 | ₩190,196 | ₩178,032 | ₩181,957 | -4.33% | 106.4만 |
|---|
| 2026.09.18 | ₩191,171 | ₩191,171 | ₩180,609 | ₩188,954 | -1.16% | 128.6만 |
|---|
| 2026.09.17 | ₩188,740 | ₩193,574 | ₩181,436 | ₩190,423 | +0.89% | 139.7만 |
|---|
| 2026.09.16 | ₩189,915 | ₩189,942 | ₩162,169 | ₩170,781 | -10.08% | 209만 |
|---|
| 2026.09.15 | ₩182,278 | ₩183,252 | ₩172,370 | ₩179,287 | -1.64% | 98.1만 |
|---|
| 2026.09.14 | ₩178,552 | ₩186,631 | ₩172,250 | ₩180,755 | +1.23% | 166.5만 |
|---|
| 2026.09.11 | ₩208,436 | ₩212,976 | ₩194,816 | ₩199,356 | -4.36% | 182만 |
|---|
| 2026.09.10 | ₩197,032 | ₩202,961 | ₩192,279 | ₩193,614 | -1.73% | 157.5만 |
|---|
| 2026.09.09 | ₩223,871 | ₩229,386 | ₩211,734 | ₩216,381 | -3.35% | 128만 |
|---|
| 2026.09.08 | ₩213,670 | ₩222,456 | ₩209,637 | ₩210,292 | -1.58% | 113.1만 |
|---|
| 2026.09.04 | ₩213,029 | ₩221,937 | ₩208,035 | ₩216,194 | +1.49% | 192.6만 |
|---|
| 2026.09.03 | ₩228,785 | ₩233,913 | ₩217,783 | ₩232,097 | +1.45% | 212만 |
|---|
| 2026.09.02 | ₩204,296 | ₩215,246 | ₩200,691 | ₩208,302 | +1.96% | 209.5만 |
|---|
| 2026.09.01 | ₩192,653 | ₩213,436 | ₩188,200 | ₩188,714 | -2.04% | 230.8만 |
|---|
| 2026.08.31 | ₩219,118 | ₩221,655 | ₩204,043 | ₩215,205 | -1.79% | 140.4만 |
|---|
| 2026.08.28 | ₩257,841 | ₩260,204 | ₩214,978 | ₩222,256 | -13.80% | 276.3만 |
|---|
| 2026.08.27 | ₩243,633 | ₩256,018 | ₩238,493 | ₩253,608 | +4.09% | 93.9만 |
|---|
| 2026.08.26 | ₩248,681 | ₩256,372 | ₩243,019 | ₩243,553 | -2.06% | 117.1만 |
|---|
| 2026.08.25 | ₩239,561 | ₩267,455 | ₩239,013 | ₩265,759 | +10.94% | 152.6만 |
|---|
| 2026.08.24 | ₩256,906 | ₩260,378 | ₩237,678 | ₩251,859 | -1.96% | 197.7만 |
|---|
| 2026.08.21 | ₩248,073 | ₩249,695 | ₩239,748 | ₩247,252 | -0.33% | 224.2만 |
|---|
| 2026.08.20 | ₩204,977 | ₩231,629 | ₩204,977 | ₩227,690 | +11.08% | 219.8만 |
|---|
| 2026.08.19 | ₩193,120 | ₩212,675 | ₩192,947 | ₩211,814 | +9.68% | 285.9만 |
|---|
| 2026.08.18 | ₩175,575 | ₩179,807 | ₩164,504 | ₩165,800 | -5.57% | 125만 |
|---|
| 2026.08.17 | ₩178,913 | ₩188,674 | ₩175,681 | ₩184,654 | +3.21% | 135.1만 |
|---|
| 2026.08.14 | ₩172,544 | ₩180,232 | ₩170,648 | ₩173,772 | +0.71% | 139.2만 |
|---|
| 2026.08.13 | ₩172,236 | ₩172,236 | ₩160,126 | ₩164,692 | -4.38% | 167만 |
|---|
| 2026.08.12 | ₩190,783 | ₩190,783 | ₩177,244 | ₩180,582 | -5.35% | 145.9만 |
|---|
| 2026.08.11 | ₩175,775 | ₩180,796 | ₩170,434 | ₩175,882 | +0.06% | 111.4만 |
|---|
| 2026.08.10 | ₩168,378 | ₩179,807 | ₩160,366 | ₩178,005 | +5.72% | 179.6만 |
|---|
| 2026.08.07 | ₩170,594 | ₩177,284 | ₩166,415 | ₩174,159 | +2.09% | 318.6만 |
|---|
| 2026.08.06 | ₩136,611 | ₩146,800 | ₩134,702 | ₩143,635 | +5.14% | 177.1만 |
|---|
| 2026.08.05 | ₩136,438 | ₩145,695 | ₩134,288 | ₩143,061 | +4.85% | 318.8만 |
|---|
| 2026.08.04 | ₩115,220 | ₩121,049 | ₩112,537 | ₩116,836 | +1.40% | 159.8만 |
|---|
| 2026.08.03 | ₩100,212 | ₩108,544 | ₩97,915 | ₩108,264 | +8.03% | 95.7만 |
|---|
| 2026.07.31 | ₩103,483 | ₩105,753 | ₩95,231 | ₩100,159 | -3.21% | 146만 |
|---|
| 2026.07.30 | ₩105,740 | ₩112,149 | ₩101,890 | ₩111,816 | +5.75% | 128.1만 |
|---|
| 2026.07.29 | ₩101,200 | ₩110,280 | ₩93,803 | ₩99,691 | -1.49% | 145.4만 |
|---|
| 2026.07.28 | ₩103,390 | ₩106,675 | ₩98,570 | ₩102,989 | -0.39% | 79.5만 |
|---|
| 2026.07.27 | ₩111,842 | ₩112,857 | ₩102,634 | ₩109,385 | -2.20% | 93.8만 |
|---|
| 2026.07.24 | ₩108,330 | ₩112,550 | ₩104,474 | ₩106,862 | -1.36% | 102.5만 |
|---|
| 2026.07.23 | ₩103,644 | ₩108,102 | ₩101,120 | ₩106,301 | +2.56% | 166.7만 |
|---|
| 2026.07.22 | ₩111,629 | ₩120,521 | ₩111,388 | ₩114,873 | +2.91% | 188.9만 |
|---|
| 2026.07.21 | ₩97,021 | ₩104,124 | ₩95,993 | ₩104,071 | +7.27% | 152.2만 |
|---|
| 2026.07.20 | ₩91,239 | ₩93,677 | ₩89,390 | ₩90,184 | -1.16% | 53.3만 |
|---|
| 2026.07.17 | ₩88,996 | ₩95,138 | ₩86,058 | ₩92,321 | +3.74% | 114.8만 |
|---|
| 2026.07.16 | ₩98,730 | ₩99,304 | ₩91,680 | ₩93,322 | -5.48% | 201만 |
|---|
| 2026.07.15 | ₩107,396 | ₩110,827 | ₩98,650 | ₩104,739 | -2.47% | 106.6만 |
|---|
| 2026.07.14 | ₩114,873 | ₩116,970 | ₩107,222 | ₩108,918 | -5.18% | 175.1만 |
|---|
| 2026.07.13 | ₩106,301 | ₩108,023 | ₩99,811 | ₩102,348 | -3.72% | 105.6만 |
|---|
| 2026.07.10 | ₩110,307 | ₩114,833 | ₩107,844 | ₩112,176 | +1.69% | 72만 |
|---|
| 2026.07.09 | ₩110,200 | ₩114,793 | ₩107,249 | ₩113,485 | +2.98% | 143.1만 |
|---|
| 2026.07.08 | ₩106,468 | ₩109,530 | ₩96,380 | ₩103,657 | -2.64% | 282.2만 |
|---|
| 2026.07.07 | ₩128,186 | ₩129,828 | ₩110,894 | ₩114,206 | -10.91% | 127만 |
|---|
| 2026.07.06 | ₩134,862 | ₩136,957 | ₩123,806 | ₩129,828 | -3.73% | 119.1만 |
|---|
| 2026.07.02 | ₩125,168 | ₩132,726 | ₩120,575 | ₩127,906 | +2.19% | 284.9만 |
|---|
| 2026.07.01 | ₩114,700 | ₩126,837 | ₩112,483 | ₩113,164 | -1.34% | 227.9만 |
|---|
| 2026.06.30 | ₩114,833 | ₩116,676 | ₩107,209 | ₩113,858 | -0.85% | 165.3만 |
|---|
| 2026.06.29 | ₩117,277 | ₩117,811 | ₩110,040 | ₩115,501 | -1.51% | 174.6만 |
|---|
| 2026.06.26 | ₩119,894 | ₩129,174 | ₩117,757 | ₩122,177 | +1.90% | 193만 |
|---|
| 2026.06.25 | ₩119,427 | ₩121,510 | ₩109,934 | ₩115,688 | -3.13% | 246.9만 |
|---|
| 2026.06.24 | ₩110,587 | ₩119,640 | ₩106,368 | ₩110,333 | -0.23% | 229.7만 |
|---|
| 2026.06.23 | ₩126,757 | ₩134,061 | ₩123,926 | ₩125,809 | -0.75% | 94.3만 |
|---|
| 2026.06.22 | ₩143,688 | ₩148,843 | ₩141,398 | ₩146,840 | +2.19% | 80.8만 |
|---|
| 2026.06.18 | ₩167,510 | ₩176,923 | ₩147,254 | ₩152,595 | -8.90% | 211.3만 |
|---|
| 2026.06.17 | ₩183,199 | ₩200,624 | ₩163,571 | ₩164,171 | -10.39% | 262.7만 |
|---|
| 2026.06.16 | ₩177,858 | ₩185,469 | ₩173,585 | ₩183,720 | +3.30% | 146만 |
|---|
| 2026.06.15 | ₩171,435 | ₩181,051 | ₩168,297 | ₩171,542 | +0.06% | 179.9만 |
|---|
| 2026.06.12 | ₩134,382 | ₩146,412 | ₩131,524 | ₩143,154 | +6.53% | 218.5만 |
|---|
| 2026.06.11 | ₩113,404 | ₩133,287 | ₩112,610 | ₩131,524 | +15.98% | 199.9만 |
|---|
| 2026.06.10 | ₩117,798 | ₩127,658 | ₩111,495 | ₩112,376 | -4.60% | 205.1만 |
|---|
| 2026.06.09 | ₩142,620 | ₩146,105 | ₩118,572 | ₩131,818 | -7.57% | 136.8만 |
|---|
| 2026.06.08 | ₩141,779 | ₩146,260 | ₩136,867 | ₩138,374 | -2.40% | 100.3만 |
|---|
| 2026.06.05 | ₩173,545 | ₩173,545 | ₩138,601 | ₩139,122 | -19.84% | 296.4만 |
|---|
| 2026.06.04 | ₩190,944 | ₩197,787 | ₩185,255 | ₩189,956 | -0.52% | 97.4만 |
|---|
| 2026.06.03 | ₩194,028 | ₩196,031 | ₩182,278 | ₩182,825 | -5.77% | 101.2만 |
|---|
| 2026.06.02 | ₩204,777 | ₩207,385 | ₩190,263 | ₩204,563 | -0.10% | 115.6만 |
|---|
| 2026.06.01 | ₩196,458 | ₩204,113 | ₩179,888 | ₩197,206 | +0.38% | 191.3만 |
|---|
| 2026.05.29 | ₩202,293 | ₩224,299 | ₩196,859 | ₩218,116 | +7.82% | 155.3만 |
|---|
| 2026.05.28 | ₩184,040 | ₩207,267 | ₩175,107 | ₩200,437 | +8.91% | 159.1만 |
|---|
| 2026.05.27 | ₩192,412 | ₩203,041 | ₩189,795 | ₩189,795 | -1.36% | 104.4만 |
|---|
| 2026.05.26 | ₩201,052 | ₩212,308 | ₩200,865 | ₩211,427 | +5.16% | 124.3만 |
|---|
| 2026.05.22 | ₩193,948 | ₩195,884 | ₩181,089 | ₩188,620 | -2.75% | 87.1만 |
|---|
| 2026.05.21 | ₩184,214 | ₩207,087 | ₩182,211 | ₩194,883 | +5.79% | 123만 |
|---|
| 2026.05.20 | ₩186,497 | ₩201,759 | ₩180,395 | ₩198,261 | +6.31% | 147.1만 |
|---|
| 2026.05.19 | ₩195,670 | ₩195,670 | ₩178,926 | ₩182,331 | -6.82% | 131.6만 |
|---|
| 2026.05.18 | ₩217,849 | ₩224,058 | ₩201,319 | ₩206,967 | -5.00% | 90.8만 |
|---|
| 2026.05.15 | ₩228,251 | ₩228,572 | ₩205,254 | ₩210,265 | -7.88% | 201.1만 |
|---|
| 2026.05.14 | ₩283,451 | ₩283,665 | ₩262,868 | ₩266,587 | -5.95% | 64.3만 |
|---|
| 2026.05.13 | ₩285,294 | ₩295,362 | ₩272,148 | ₩286,950 | +0.58% | 69.2만 |
|---|
| 2026.05.12 | ₩280,754 | ₩299,234 | ₩254,436 | ₩295,055 | +5.09% | 150.2만 |
|---|
| 2026.05.11 | ₩279,071 | ₩309,596 | ₩278,617 | ₩297,832 | +6.72% | 124.8만 |
|---|
| 2026.05.08 | ₩261,820 | ₩280,540 | ₩259,042 | ₩272,382 | +4.03% | 129.5만 |
|---|
| 2026.05.07 | ₩277,069 | ₩288,579 | ₩248,360 | ₩250,577 | -9.56% | 194.1만 |
|---|
| 2026.05.06 | ₩241,684 | ₩261,272 | ₩240,869 | ₩255,157 | +5.57% | 230.7만 |
|---|
| 2026.05.05 | ₩218,984 | ₩220,346 | ₩206,379 | ₩206,553 | -5.68% | 68만 |
|---|
| 2026.05.04 | ₩210,252 | ₩219,278 | ₩204,964 | ₩206,032 | -2.01% | 69.4만 |
|---|
| 2026.05.01 | ₩221,241 | ₩233,472 | ₩217,235 | ₩217,596 | -1.65% | 88.6만 |
|---|
| 2026.04.30 | ₩231,549 | ₩234,941 | ₩219,832 | ₩226,715 | -2.09% | 91.9만 |
|---|
| 2026.04.29 | ₩218,504 | ₩222,117 | ₩209,389 | ₩210,999 | -3.43% | 90.8만 |
|---|
| 2026.04.28 | ₩242,191 | ₩246,958 | ₩225,661 | ₩229,853 | -5.09% | 94.7만 |
|---|
| 2026.04.27 | ₩271,060 | ₩271,581 | ₩258,535 | ₩264,050 | -2.59% | 50.3만 |
|---|
| 2026.04.24 | ₩268,870 | ₩280,144 | ₩261,846 | ₩278,898 | +3.73% | 64.5만 |
|---|
| 2026.04.23 | ₩276,508 | ₩280,720 | ₩245,182 | ₩263,542 | -4.69% | 90.9만 |
|---|
| 2026.04.22 | ₩288,485 | ₩296,430 | ₩280,407 | ₩285,307 | -1.10% | 59.3만 |
|---|
| 2026.04.21 | ₩322,494 | ₩327,154 | ₩270,713 | ₩272,395 | -15.53% | 118.2만 |
|---|
| 2026.04.20 | ₩336,355 | ₩338,745 | ₩323,536 | ₩334,125 | -0.66% | 59.6만 |
|---|
| 2026.04.17 | ₩341,589 | ₩368,535 | ₩340,200 | ₩347,918 | +1.85% | 115.5만 |
|---|
| 2026.04.16 | ₩326,487 | ₩334,605 | ₩317,661 | ₩320,425 | -1.86% | 48.6만 |
|---|
| 2026.04.15 | ₩346,129 | ₩349,253 | ₩321,413 | ₩323,950 | -6.41% | 72만 |
|---|
| 2026.04.14 | ₩343,525 | ₩359,865 | ₩337,823 | ₩351,096 | +2.20% | 77.3만 |
|---|
| 2026.04.13 | ₩320,465 | ₩334,458 | ₩314,711 | ₩329,878 | +2.94% | 72.2만 |
|---|
| 2026.04.10 | ₩331,160 | ₩344,486 | ₩328,557 | ₩334,699 | +1.07% | 69.2만 |
|---|
| 2026.04.09 | ₩327,876 | ₩341,829 | ₩311,118 | ₩325,165 | -0.83% | 102만 |
|---|
| 2026.04.08 | ₩349,841 | ₩353,847 | ₩308,581 | ₩323,950 | -7.40% | 155만 |
|---|
| 2026.04.07 | ₩282,610 | ₩294,961 | ₩261,125 | ₩292,932 | +3.65% | 103.9만 |
|---|
| 2026.04.06 | ₩289,754 | ₩296,336 | ₩279,071 | ₩283,237 | -2.25% | 81.4만 |
|---|
| 2026.04.02 | ₩247,906 | ₩303,267 | ₩247,092 | ₩291,116 | +17.43% | 184.8만 |
|---|
| 2026.04.01 | ₩295,796 | ₩322,769 | ₩284,546 | ₩305,536 | +3.29% | 195.9만 |
|---|
| 2026.03.31 | ₩238,479 | ₩271,794 | ₩238,479 | ₩268,910 | +12.76% | 197.7만 |
|---|
| 2026.03.30 | ₩235,729 | ₩242,198 | ₩213,430 | ₩221,575 | -6.00% | 151만 |
|---|
| 2026.03.27 | ₩201,879 | ₩230,988 | ₩198,147 | ₩221,588 | +9.76% | 209.2만 |
|---|
| 2026.03.26 | ₩207,634 | ₩232,337 | ₩196,947 | ₩197,553 | -4.86% | 247.4만 |
|---|
| 2026.03.25 | ₩241,871 | ₩245,690 | ₩226,448 | ₩231,976 | -4.09% | 162.3만 |
|---|
| 2026.03.24 | ₩199,596 | ₩216,047 | ₩190,944 | ₩211,987 | +6.21% | 190.3만 |
|---|
| 2026.03.23 | ₩202,968 | ₩223,311 | ₩198,808 | ₩211,280 | +4.10% | 469.9만 |
|---|
| 2026.03.20 | ₩213,136 | ₩213,136 | ₩177,591 | ₩188,153 | -11.72% | 199만 |
|---|
| 2026.03.19 | ₩194,576 | ₩214,830 | ₩184,107 | ₩211,039 | +8.46% | 329.3만 |
|---|
| 2026.03.18 | ₩277,322 | ₩278,965 | ₩253,982 | ₩257,093 | -7.29% | 167.7만 |
|---|
| 2026.03.17 | ₩327,141 | ₩339,826 | ₩311,118 | ₩317,861 | -2.84% | 52만 |
|---|
| 2026.03.16 | ₩313,788 | ₩338,200 | ₩301,597 | ₩323,322 | +3.04% | 88.4만 |
|---|
| 2026.03.13 | ₩373,155 | ₩373,155 | ₩307,379 | ₩312,400 | -16.28% | 163만 |
|---|
| 2026.03.12 | ₩401,876 | ₩403,238 | ₩369,884 | ₩380,378 | -5.35% | 58.8만 |
|---|
| 2026.03.11 | ₩418,073 | ₩418,073 | ₩380,552 | ₩407,244 | -2.59% | 89.5만 |
|---|
| 2026.03.10 | ₩442,068 | ₩465,694 | ₩432,481 | ₩435,311 | -1.53% | 86.3만 |
|---|
| 2026.03.09 | ₩375,732 | ₩424,562 | ₩342,710 | ₩424,309 | +12.93% | 106.5만 |
|---|
| 2026.03.06 | ₩387,215 | ₩426,174 | ₩373,902 | ₩411,463 | +6.26% | 90.6만 |
|---|
| 2026.03.05 | ₩451,802 | ₩451,802 | ₩388,857 | ₩420,610 | -6.90% | 117.4만 |
|---|
| 2026.03.04 | ₩503,170 | ₩504,999 | ₩453,992 | ₩472,979 | -6.00% | 56.1만 |
|---|
| 2026.03.03 | ₩506,348 | ₩508,337 | ₩421,344 | ₩465,889 | -7.99% | 151.1만 |
|---|
| 2026.03.02 | ₩651,598 | ₩660,959 | ₩567,209 | ₩630,127 | -3.30% | 84.7만 |
|---|
| 2026.02.27 | ₩628,218 | ₩641,998 | ₩614,558 | ₩641,010 | +2.04% | 68만 |
|---|
| 2026.02.26 | ₩554,057 | ₩610,485 | ₩535,443 | ₩610,485 | +10.18% | 55.1만 |
|---|
| 2026.02.25 | ₩580,842 | ₩593,447 | ₩558,797 | ₩563,471 | -2.99% | 51.3만 |
|---|
| 2026.02.24 | ₩500,886 | ₩569,559 | ₩494,824 | ₩557,729 | +11.35% | 57.1만 |
|---|
| 2026.02.23 | ₩516,749 | ₩555,459 | ₩516,482 | ₩548,582 | +6.16% | 72.7만 |
|---|
| 2026.02.20 | ₩469,721 | ₩498,216 | ₩439,558 | ₩496,921 | +5.79% | 79.9만 |
|---|
| 2026.02.19 | ₩434,016 | ₩467,345 | ₩423,928 | ₩466,303 | +7.44% | 50.2만 |
|---|
| 2026.02.18 | ₩433,963 | ₩454,259 | ₩427,620 | ₩439,958 | +1.38% | 50만 |
|---|
| 2026.02.17 | ₩408,352 | ₩425,030 | ₩374,063 | ₩412,265 | +0.96% | 73.6만 |
|---|
| 2026.02.13 | ₩429,957 | ₩467,345 | ₩413,066 | ₩463,673 | +7.84% | 77.1만 |
|---|
| 2026.02.12 | ₩497,455 | ₩508,177 | ₩396,869 | ₩397,910 | -20.01% | 112.7만 |
|---|
| 2026.02.11 | ₩508,124 | ₩520,742 | ₩466,009 | ₩511,983 | +0.76% | 72.6만 |
|---|
| 2026.02.10 | ₩465,609 | ₩484,529 | ₩456,783 | ₩472,686 | +1.52% | 43.7만 |
|---|
| 2026.02.09 | ₩419,796 | ₩474,592 | ₩419,796 | ₩472,071 | +12.45% | 70.8만 |
|---|
| 2026.02.06 | ₩374,503 | ₩407,257 | ₩373,702 | ₩402,277 | +7.42% | 73.6만 |
|---|
| 2026.02.05 | ₩371,192 | ₩407,503 | ₩344,501 | ₩345,221 | -7.00% | 113.6만 |
|---|
| 2026.02.04 | ₩460,228 | ₩460,655 | ₩380,699 | ₩429,249 | -6.73% | 101.9만 |
|---|
| 2026.02.03 | ₩444,645 | ₩446,339 | ₩394,065 | ₩424,963 | -4.43% | 113.4만 |
|---|
| 2026.02.02 | ₩373,582 | ₩407,791 | ₩348,652 | ₩373,462 | -0.03% | 150.5만 |
|---|
| 2026.01.30 | ₩456,008 | ₩512,744 | ₩357,852 | ₩379,310 | -16.82% | 220만 |
|---|
| 2026.01.29 | ₩721,300 | ₩722,087 | ₩555,486 | ₩617,749 | -14.36% | 147.4만 |
|---|
| 2026.01.28 | ₩671,053 | ₩701,017 | ₩642,906 | ₩701,017 | +4.47% | 74.6만 |
|---|
| 2026.01.27 | ₩624,906 | ₩654,135 | ₩556,834 | ₩652,293 | +4.38% | 69.1만 |
|---|
| 2026.01.26 | ₩683,845 | ₩709,469 | ₩618,657 | ₩620,166 | -9.31% | 99.9만 |
|---|
| 2026.01.23 | ₩590,697 | ₩626,295 | ₩580,175 | ₩617,789 | +4.59% | 60.8만 |
|---|
| 2026.01.22 | ₩515,441 | ₩595,197 | ₩515,441 | ₩585,182 | +13.53% | 65.4만 |
|---|
| 2026.01.21 | ₩575,702 | ₩580,101 | ₩505,828 | ₩519,554 | -9.75% | 83.5만 |
|---|
| 2026.01.20 | ₩520,769 | ₩543,455 | ₩510,914 | ₩540,771 | +3.84% | 68.3만 |
|---|
| 2026.01.16 | ₩445,059 | ₩460,668 | ₩418,407 | ₩460,668 | +3.51% | 48.5만 |
|---|
| 2026.01.15 | ₩441,013 | ₩466,370 | ₩429,703 | ₩456,475 | +3.51% | 40.6만 |
|---|
| 2026.01.14 | ₩475,743 | ₩476,610 | ₩433,669 | ₩453,391 | -4.70% | 62.7만 |
|---|
| 2026.01.13 | ₩461,710 | ₩472,799 | ₩445,887 | ₩448,050 | -2.96% | 56.5만 |
|---|
| 2026.01.12 | ₩433,295 | ₩457,998 | ₩431,666 | ₩440,639 | +1.69% | 61.7만 |
|---|
| 2026.01.09 | ₩391,288 | ₩407,938 | ₩384,264 | ₩399,419 | +2.08% | 51.1만 |
|---|
| 2026.01.08 | ₩355,409 | ₩388,203 | ₩353,419 | ₩387,682 | +9.08% | 50만 |
|---|
| 2026.01.07 | ₩362,179 | ₩383,065 | ₩344,046 | ₩382,301 | +5.56% | 76.7만 |
|---|
| 2026.01.06 | ₩363,380 | ₩397,363 | ₩361,551 | ₩396,335 | +9.07% | 58.5만 |
|---|
| 2026.01.05 | ₩345,555 | ₩378,896 | ₩340,067 | ₩353,847 | +2.40% | 78.1만 |
|---|
| 2026.01.02 | ₩340,988 | ₩343,151 | ₩295,415 | ₩323,215 | -5.21% | 75.2만 |
|---|
| 2025.12.31 | ₩331,200 | ₩347,651 | ₩323,416 | ₩325,352 | -1.77% | 40.9만 |
|---|
| 2025.12.30 | ₩350,682 | ₩356,157 | ₩334,436 | ₩336,862 | -3.94% | 53.8만 |
|---|
| 2025.12.29 | ₩341,682 | ₩347,170 | ₩314,963 | ₩328,049 | -3.99% | 100.2만 |
|---|
| 2025.12.26 | ₩393,865 | ₩404,205 | ₩378,119 | ₩398,832 | +1.26% | 60.8만 |
|---|
| 2025.12.24 | ₩379,818 | ₩381,573 | ₩359,201 | ₩377,841 | -0.52% | 41.4만 |
|---|
| 2025.12.23 | ₩388,670 | ₩390,112 | ₩365,891 | ₩386,561 | -0.54% | 61.6만 |
|---|
| 2025.12.22 | ₩379,203 | ₩396,161 | ₩371,218 | ₩385,092 | +1.55% | 85.9만 |
|---|
| 2025.12.19 | ₩323,950 | ₩358,217 | ₩323,950 | ₩347,905 | +7.39% | 53.5만 |
|---|
| 2025.12.18 | ₩320,678 | ₩341,825 | ₩314,857 | ₩323,082 | +0.75% | 61.8만 |
|---|
| 2025.12.17 | ₩329,491 | ₩335,714 | ₩312,520 | ₩325,873 | -1.10% | 50.2만 |
|---|
| 2025.12.16 | ₩316,325 | ₩330,919 | ₩301,784 | ₩315,097 | -0.39% | 44.5만 |
|---|
| 2025.12.15 | ₩336,475 | ₩336,835 | ₩299,648 | ₩313,495 | -6.83% | 60.7만 |
|---|
| 2025.12.12 | ₩356,998 | ₩357,719 | ₩308,033 | ₩324,764 | -9.03% | 106만 |
|---|
| 2025.12.11 | ₩299,060 | ₩344,860 | ₩298,273 | ₩330,386 | +10.47% | 99.8만 |
|---|
| 2025.12.10 | ₩281,235 | ₩305,777 | ₩270,125 | ₩299,047 | +6.33% | 66.9만 |
|---|
| 2025.12.09 | ₩258,562 | ₩286,335 | ₩258,108 | ₩284,826 | +10.16% | 59만 |
|---|
| 2025.12.08 | ₩275,333 | ₩277,883 | ₩256,772 | ₩257,186 | -6.59% | 49.6만 |
|---|
| 2025.12.05 | ₩285,828 | ₩304,054 | ₩272,689 | ₩276,508 | -3.26% | 77.2만 |
|---|
| 2025.12.04 | ₩267,708 | ₩279,806 | ₩265,024 | ₩279,005 | +4.22% | 45.5만 |
|---|
| 2025.12.03 | ₩287,871 | ₩296,029 | ₩275,266 | ₩276,828 | -3.84% | 60.4만 |
|---|
| 2025.12.02 | ₩289,380 | ₩295,375 | ₩256,919 | ₩281,408 | -2.75% | 72.9만 |
|---|
| 2025.12.01 | ₩307,112 | ₩307,166 | ₩284,079 | ₩293,012 | -4.59% | 69.1만 |
|---|
| 2025.11.28 | ₩289,086 | ₩299,680 | ₩282,436 | ₩298,873 | +3.39% | 48.2만 |
|---|
| 2025.11.26 | ₩251,031 | ₩281,048 | ₩250,764 | ₩278,471 | +10.93% | 78.7만 |
|---|
| 2025.11.25 | ₩239,828 | ₩251,471 | ₩234,994 | ₩243,340 | +1.46% | 62.9만 |
|---|
| 2025.11.24 | ₩210,839 | ₩243,994 | ₩210,839 | ₩242,926 | +15.22% | 67.5만 |
|---|
| 2025.11.21 | ₩202,894 | ₩216,314 | ₩198,187 | ₩206,994 | +2.02% | 48만 |
|---|
| 2025.11.20 | ₩236,930 | ₩246,357 | ₩202,293 | ₩203,522 | -14.10% | 84.7만 |
|---|
| 2025.11.19 | ₩238,306 | ₩250,565 | ₩225,500 | ₩233,405 | -2.06% | 66.3만 |
|---|
| 2025.11.18 | ₩228,211 | ₩234,113 | ₩215,833 | ₩226,395 | -0.80% | 41.1만 |
|---|
| 2025.11.17 | ₩226,515 | ₩239,187 | ₩213,790 | ₩221,348 | -2.28% | 46.5만 |
|---|
| 2025.11.14 | ₩206,179 | ₩238,479 | ₩205,632 | ₩233,045 | +13.03% | 81.4만 |
|---|
| 2025.11.13 | ₩265,572 | ₩268,910 | ₩234,100 | ₩241,363 | -9.12% | 94.1만 |
|---|
| 2025.11.12 | ₩240,349 | ₩269,725 | ₩235,275 | ₩263,102 | +9.47% | 99.1만 |
|---|
| 2025.11.11 | ₩238,800 | ₩239,948 | ₩222,296 | ₩238,359 | -0.18% | 64.1만 |
|---|
| 2025.11.10 | ₩226,368 | ₩237,328 | ₩222,292 | ₩233,312 | +3.07% | 84.6만 |
|---|
| 2025.11.07 | ₩194,455 | ₩204,016 | ₩186,938 | ₩203,896 | +4.85% | 55.4만 |
|---|
| 2025.11.06 | ₩193,814 | ₩205,485 | ₩189,208 | ₩190,142 | -1.89% | 74.7만 |
|---|
| 2025.11.05 | ₩183,493 | ₩190,076 | ₩179,287 | ₩187,886 | +2.39% | 58.8만 |
|---|
| 2025.11.04 | ₩179,941 | ₩183,466 | ₩170,714 | ₩171,849 | -4.50% | 83.1만 |
|---|
| 2025.11.03 | ₩202,187 | ₩208,302 | ₩192,866 | ₩197,847 | -2.15% | 44만 |
|---|
| 2025.10.31 | ₩212,882 | ₩212,976 | ₩197,366 | ₩205,431 | -3.50% | 49.8만 |
|---|
| 2025.10.30 | ₩197,072 | ₩214,844 | ₩193,494 | ₩212,869 | +8.02% | 67.8만 |
|---|
| 2025.10.29 | ₩214,818 | ₩215,246 | ₩195,737 | ₩199,316 | -7.22% | 85.2만 |
|---|
| 2025.10.28 | ₩177,324 | ₩200,704 | ₩177,324 | ₩198,354 | +11.86% | 112.8만 |
|---|
| 2025.10.27 | ₩192,479 | ₩202,293 | ₩173,585 | ₩189,408 | -1.60% | 168.2만 |
|---|
| 2025.10.24 | ₩213,456 | ₩226,036 | ₩209,970 | ₩215,072 | +0.76% | 79.9만 |
|---|
| 2025.10.23 | ₩231,442 | ₩232,564 | ₩222,309 | ₩223,845 | -3.28% | 81.8만 |
|---|
| 2025.10.22 | ₩194,562 | ₩220,653 | ₩194,148 | ₩217,422 | +11.75% | 171.2만 |
|---|
| 2025.10.21 | ₩238,052 | ₩241,737 | ₩208,990 | ₩215,740 | -9.37% | 295.7만 |
|---|
| 2025.10.20 | ₩304,295 | ₩311,999 | ₩289,340 | ₩305,136 | +0.28% | 89.5만 |
|---|
| 2025.10.17 | ₩332,309 | ₩334,779 | ₩267,087 | ₩283,398 | -14.72% | 277만 |
|---|
| 2025.10.16 | ₩339,372 | ₩369,469 | ₩331,013 | ₩361,631 | +6.56% | 105.7만 |
|---|
| 2025.10.15 | ₩305,777 | ₩331,815 | ₩303,522 | ₩327,649 | +7.15% | 88.3만 |
|---|
| 2025.10.14 | ₩287,337 | ₩304,041 | ₩284,546 | ₩292,558 | +1.82% | 54.9만 |
|---|
| 2025.10.13 | ₩289,780 | ₩305,089 | ₩289,326 | ₩303,307 | +4.67% | 92.2만 |
|---|
| 2025.10.10 | ₩267,601 | ₩275,059 | ₩257,138 | ₩265,452 | -0.80% | 91.8만 |
|---|