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 | ₩142,205 | ₩146,982 | ₩140,283 | ₩145,648 | +2.42% | 165.7만 |
| 2026.10.08 | ₩128,407 | ₩135,440 | ₩126,886 | ₩133,705 | +4.13% | 159만 |
| 2026.10.07 | ₩128,007 | ₩132,370 | ₩122,856 | ₩128,154 | +0.11% | 248.5만 |
| 2026.10.06 | ₩140,110 | ₩145,287 | ₩134,772 | ₩141,978 | +1.33% | 148만 |
| 2026.10.05 | ₩140,363 | ₩142,125 | ₩131,757 | ₩139,016 | -0.96% | 102.2만 |
| 2026.10.02 | ₩143,172 | ₩145,181 | ₩133,972 | ₩140,484 | -1.88% | 158.8만 |
| 2026.10.01 | ₩140,924 | ₩142,151 | ₩135,106 | ₩136,294 | -3.29% | 138.2만 |
| 2026.09.30 | ₩151,452 | ₩151,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,805 |
| -6.37% |
| 133.2만 |
| 2026.09.29 | ₩146,075 | ₩149,290 | ₩141,458 | ₩148,089 | +1.38% | 149만 |
|---|
| 2026.09.28 | ₩143,846 | ₩151,452 | ₩140,151 | ₩142,779 | -0.74% | 247.6만 |
|---|
| 2026.09.25 | ₩167,705 | ₩172,535 | ₩161,567 | ₩170,467 | +1.65% | 121만 |
|---|
| 2026.09.24 | ₩168,239 | ₩169,039 | ₩159,298 | ₩167,024 | -0.72% | 212.9만 |
|---|
| 2026.09.23 | ₩185,025 | ₩185,679 | ₩171,174 | ₩174,897 | -5.47% | 233.6만 |
|---|
| 2026.09.22 | ₩182,250 | ₩205,088 | ₩181,689 | ₩202,172 | +10.93% | 139만 |
|---|
| 2026.09.21 | ₩190,069 | ₩190,069 | ₩177,913 | ₩181,836 | -4.33% | 106.4만 |
|---|
| 2026.09.18 | ₩191,043 | ₩191,043 | ₩180,488 | ₩188,828 | -1.16% | 128.6만 |
|---|
| 2026.09.17 | ₩188,615 | ₩193,445 | ₩181,316 | ₩190,296 | +0.89% | 139.7만 |
|---|
| 2026.09.16 | ₩189,789 | ₩189,816 | ₩162,060 | ₩170,667 | -10.08% | 209만 |
|---|
| 2026.09.15 | ₩182,156 | ₩183,130 | ₩172,255 | ₩179,167 | -1.64% | 98.1만 |
|---|
| 2026.09.14 | ₩178,433 | ₩186,506 | ₩172,135 | ₩180,635 | +1.23% | 166.5만 |
|---|
| 2026.09.11 | ₩208,297 | ₩212,834 | ₩194,686 | ₩199,223 | -4.36% | 182만 |
|---|
| 2026.09.10 | ₩196,901 | ₩202,826 | ₩192,151 | ₩193,485 | -1.73% | 157.5만 |
|---|
| 2026.09.09 | ₩223,722 | ₩229,233 | ₩211,593 | ₩216,236 | -3.35% | 128만 |
|---|
| 2026.09.08 | ₩213,527 | ₩222,308 | ₩209,498 | ₩210,152 | -1.58% | 113.1만 |
|---|
| 2026.09.04 | ₩212,887 | ₩221,789 | ₩207,896 | ₩216,049 | +1.49% | 192.6만 |
|---|
| 2026.09.03 | ₩228,633 | ₩233,757 | ₩217,637 | ₩231,942 | +1.45% | 212만 |
|---|
| 2026.09.02 | ₩204,160 | ₩215,102 | ₩200,557 | ₩208,163 | +1.96% | 209.5만 |
|---|
| 2026.09.01 | ₩192,524 | ₩213,294 | ₩188,074 | ₩188,588 | -2.04% | 230.8만 |
|---|
| 2026.08.31 | ₩218,972 | ₩221,507 | ₩203,907 | ₩215,062 | -1.79% | 140.4만 |
|---|
| 2026.08.28 | ₩257,669 | ₩260,031 | ₩214,835 | ₩222,108 | -13.80% | 276.3만 |
|---|
| 2026.08.27 | ₩243,471 | ₩255,847 | ₩238,334 | ₩253,439 | +4.09% | 93.9만 |
|---|
| 2026.08.26 | ₩248,515 | ₩256,201 | ₩242,857 | ₩243,391 | -2.06% | 117.1만 |
|---|
| 2026.08.25 | ₩239,401 | ₩267,276 | ₩238,854 | ₩265,582 | +10.94% | 152.6만 |
|---|
| 2026.08.24 | ₩256,735 | ₩260,204 | ₩237,520 | ₩251,691 | -1.96% | 197.7만 |
|---|
| 2026.08.21 | ₩247,908 | ₩249,529 | ₩239,588 | ₩247,087 | -0.33% | 224.2만 |
|---|
| 2026.08.20 | ₩204,841 | ₩231,475 | ₩204,841 | ₩227,538 | +11.08% | 219.8만 |
|---|
| 2026.08.19 | ₩192,991 | ₩212,533 | ₩192,818 | ₩211,673 | +9.68% | 285.9만 |
|---|
| 2026.08.18 | ₩175,458 | ₩179,688 | ₩164,394 | ₩165,690 | -5.57% | 125만 |
|---|
| 2026.08.17 | ₩178,794 | ₩188,548 | ₩175,564 | ₩184,531 | +3.21% | 135.1만 |
|---|
| 2026.08.14 | ₩172,429 | ₩180,112 | ₩170,534 | ₩173,656 | +0.71% | 139.2만 |
|---|
| 2026.08.13 | ₩172,122 | ₩172,122 | ₩160,019 | ₩164,582 | -4.38% | 167만 |
|---|
| 2026.08.12 | ₩190,656 | ₩190,656 | ₩177,126 | ₩180,462 | -5.35% | 145.9만 |
|---|
| 2026.08.11 | ₩175,658 | ₩180,675 | ₩170,320 | ₩175,765 | +0.06% | 111.4만 |
|---|
| 2026.08.10 | ₩168,265 | ₩179,688 | ₩160,259 | ₩177,886 | +5.72% | 179.6만 |
|---|
| 2026.08.07 | ₩170,480 | ₩177,166 | ₩166,304 | ₩174,043 | +2.09% | 318.6만 |
|---|
| 2026.08.06 | ₩136,520 | ₩146,702 | ₩134,612 | ₩143,539 | +5.14% | 177.1만 |
|---|
| 2026.08.05 | ₩136,347 | ₩145,598 | ₩134,199 | ₩142,965 | +4.85% | 318.8만 |
|---|
| 2026.08.04 | ₩115,144 | ₩120,968 | ₩112,462 | ₩116,758 | +1.40% | 159.8만 |
|---|
| 2026.08.03 | ₩100,145 | ₩108,472 | ₩97,850 | ₩108,192 | +8.03% | 95.7만 |
|---|
| 2026.07.31 | ₩103,414 | ₩105,683 | ₩95,168 | ₩100,092 | -3.21% | 146만 |
|---|
| 2026.07.30 | ₩105,670 | ₩112,075 | ₩101,823 | ₩111,741 | +5.75% | 128.1만 |
|---|
| 2026.07.29 | ₩101,133 | ₩110,206 | ₩93,740 | ₩99,625 | -1.49% | 145.4만 |
|---|
| 2026.07.28 | ₩103,321 | ₩106,604 | ₩98,504 | ₩102,921 | -0.39% | 79.5만 |
|---|
| 2026.07.27 | ₩111,768 | ₩112,782 | ₩102,566 | ₩109,312 | -2.20% | 93.8만 |
|---|
| 2026.07.24 | ₩108,258 | ₩112,475 | ₩104,405 | ₩106,790 | -1.36% | 102.5만 |
|---|
| 2026.07.23 | ₩103,575 | ₩108,030 | ₩101,053 | ₩106,230 | +2.56% | 166.7만 |
|---|
| 2026.07.22 | ₩111,554 | ₩120,441 | ₩111,314 | ₩114,797 | +2.91% | 188.9만 |
|---|
| 2026.07.21 | ₩96,956 | ₩104,055 | ₩95,929 | ₩104,002 | +7.27% | 152.2만 |
|---|
| 2026.07.20 | ₩91,178 | ₩93,615 | ₩89,330 | ₩90,124 | -1.16% | 53.3만 |
|---|
| 2026.07.17 | ₩88,936 | ₩95,075 | ₩86,001 | ₩92,259 | +3.74% | 114.8만 |
|---|
| 2026.07.16 | ₩98,664 | ₩99,238 | ₩91,619 | ₩93,260 | -5.48% | 201만 |
|---|
| 2026.07.15 | ₩107,324 | ₩110,754 | ₩98,584 | ₩104,669 | -2.47% | 106.6만 |
|---|
| 2026.07.14 | ₩114,797 | ₩116,892 | ₩107,151 | ₩108,845 | -5.18% | 175.1만 |
|---|
| 2026.07.13 | ₩106,230 | ₩107,951 | ₩99,745 | ₩102,280 | -3.72% | 105.6만 |
|---|
| 2026.07.10 | ₩110,233 | ₩114,757 | ₩107,773 | ₩112,101 | +1.69% | 72만 |
|---|
| 2026.07.09 | ₩110,126 | ₩114,717 | ₩107,177 | ₩113,409 | +2.98% | 143.1만 |
|---|
| 2026.07.08 | ₩106,397 | ₩109,457 | ₩96,316 | ₩103,588 | -2.64% | 282.2만 |
|---|
| 2026.07.07 | ₩128,100 | ₩129,742 | ₩110,820 | ₩114,130 | -10.91% | 127만 |
|---|
| 2026.07.06 | ₩134,772 | ₩136,866 | ₩123,724 | ₩129,742 | -3.73% | 119.1만 |
|---|
| 2026.07.02 | ₩125,085 | ₩132,637 | ₩120,495 | ₩127,820 | +2.19% | 284.9만 |
|---|
| 2026.07.01 | ₩114,623 | ₩126,753 | ₩112,408 | ₩113,089 | -1.34% | 227.9만 |
|---|
| 2026.06.30 | ₩114,757 | ₩116,598 | ₩107,137 | ₩113,783 | -0.85% | 165.3만 |
|---|
| 2026.06.29 | ₩117,199 | ₩117,732 | ₩109,966 | ₩115,424 | -1.51% | 174.6만 |
|---|
| 2026.06.26 | ₩119,814 | ₩129,088 | ₩117,679 | ₩122,096 | +1.90% | 193만 |
|---|
| 2026.06.25 | ₩119,347 | ₩121,429 | ₩109,861 | ₩115,611 | -3.13% | 246.9만 |
|---|
| 2026.06.24 | ₩110,513 | ₩119,560 | ₩106,297 | ₩110,260 | -0.23% | 229.7만 |
|---|
| 2026.06.23 | ₩126,673 | ₩133,972 | ₩123,844 | ₩125,725 | -0.75% | 94.3만 |
|---|
| 2026.06.22 | ₩143,593 | ₩148,743 | ₩141,304 | ₩146,742 | +2.19% | 80.8만 |
|---|
| 2026.06.18 | ₩167,398 | ₩176,805 | ₩147,155 | ₩152,493 | -8.90% | 211.3만 |
|---|
| 2026.06.17 | ₩183,077 | ₩200,491 | ₩163,462 | ₩164,062 | -10.39% | 262.7만 |
|---|
| 2026.06.16 | ₩177,739 | ₩185,345 | ₩173,469 | ₩183,597 | +3.30% | 146만 |
|---|
| 2026.06.15 | ₩171,321 | ₩180,930 | ₩168,185 | ₩171,428 | +0.06% | 179.9만 |
|---|
| 2026.06.12 | ₩134,292 | ₩146,315 | ₩131,436 | ₩143,059 | +6.53% | 218.5만 |
|---|
| 2026.06.11 | ₩113,329 | ₩133,198 | ₩112,535 | ₩131,436 | +15.98% | 199.9만 |
|---|
| 2026.06.10 | ₩117,719 | ₩127,573 | ₩111,421 | ₩112,301 | -4.60% | 205.1만 |
|---|
| 2026.06.09 | ₩142,525 | ₩146,008 | ₩118,493 | ₩131,730 | -7.57% | 136.8만 |
|---|
| 2026.06.08 | ₩141,684 | ₩146,163 | ₩136,775 | ₩138,282 | -2.40% | 100.3만 |
|---|
| 2026.06.05 | ₩173,429 | ₩173,429 | ₩138,509 | ₩139,029 | -19.84% | 296.4만 |
|---|
| 2026.06.04 | ₩190,816 | ₩197,655 | ₩185,132 | ₩189,829 | -0.52% | 97.4만 |
|---|
| 2026.06.03 | ₩193,899 | ₩195,900 | ₩182,156 | ₩182,703 | -5.77% | 101.2만 |
|---|
| 2026.06.02 | ₩204,641 | ₩207,247 | ₩190,136 | ₩204,427 | -0.10% | 115.6만 |
|---|
| 2026.06.01 | ₩196,327 | ₩203,977 | ₩179,768 | ₩197,075 | +0.38% | 191.3만 |
|---|
| 2026.05.29 | ₩202,159 | ₩224,149 | ₩196,728 | ₩217,971 | +7.82% | 155.3만 |
|---|
| 2026.05.28 | ₩183,918 | ₩207,129 | ₩174,991 | ₩200,304 | +8.91% | 159.1만 |
|---|
| 2026.05.27 | ₩192,284 | ₩202,906 | ₩189,669 | ₩189,669 | -1.36% | 104.4만 |
|---|
| 2026.05.26 | ₩200,918 | ₩212,166 | ₩200,731 | ₩211,286 | +5.16% | 124.3만 |
|---|
| 2026.05.22 | ₩193,819 | ₩195,754 | ₩180,969 | ₩188,495 | -2.75% | 87.1만 |
|---|
| 2026.05.21 | ₩184,091 | ₩206,949 | ₩182,090 | ₩194,753 | +5.79% | 123만 |
|---|
| 2026.05.20 | ₩186,373 | ₩201,625 | ₩180,275 | ₩198,129 | +6.31% | 147.1만 |
|---|
| 2026.05.19 | ₩195,540 | ₩195,540 | ₩178,807 | ₩182,210 | -6.82% | 131.6만 |
|---|
| 2026.05.18 | ₩217,704 | ₩223,909 | ₩201,184 | ₩206,829 | -5.00% | 90.8만 |
|---|
| 2026.05.15 | ₩228,099 | ₩228,419 | ₩205,117 | ₩210,125 | -7.88% | 201.1만 |
|---|
| 2026.05.14 | ₩283,262 | ₩283,476 | ₩262,693 | ₩266,409 | -5.95% | 64.3만 |
|---|
| 2026.05.13 | ₩285,104 | ₩295,165 | ₩271,967 | ₩286,758 | +0.58% | 69.2만 |
|---|
| 2026.05.12 | ₩280,567 | ₩299,035 | ₩254,266 | ₩294,858 | +5.09% | 150.2만 |
|---|
| 2026.05.11 | ₩278,885 | ₩309,389 | ₩278,432 | ₩297,633 | +6.72% | 124.8만 |
|---|
| 2026.05.08 | ₩261,645 | ₩280,353 | ₩258,870 | ₩272,200 | +4.03% | 129.5만 |
|---|
| 2026.05.07 | ₩276,884 | ₩288,386 | ₩248,195 | ₩250,410 | -9.56% | 194.1만 |
|---|
| 2026.05.06 | ₩241,523 | ₩261,098 | ₩240,709 | ₩254,987 | +5.57% | 230.7만 |
|---|
| 2026.05.05 | ₩218,838 | ₩220,199 | ₩206,242 | ₩206,415 | -5.68% | 68만 |
|---|
| 2026.05.04 | ₩210,111 | ₩219,132 | ₩204,827 | ₩205,895 | -2.01% | 69.4만 |
|---|
| 2026.05.01 | ₩221,093 | ₩233,316 | ₩217,090 | ₩217,451 | -1.65% | 88.6만 |
|---|
| 2026.04.30 | ₩231,395 | ₩234,784 | ₩219,686 | ₩226,564 | -2.09% | 91.9만 |
|---|
| 2026.04.29 | ₩218,358 | ₩221,969 | ₩209,249 | ₩210,859 | -3.43% | 90.8만 |
|---|
| 2026.04.28 | ₩242,030 | ₩246,794 | ₩225,510 | ₩229,700 | -5.09% | 94.7만 |
|---|
| 2026.04.27 | ₩270,879 | ₩271,400 | ₩258,363 | ₩263,874 | -2.59% | 50.3만 |
|---|
| 2026.04.24 | ₩268,691 | ₩279,957 | ₩261,672 | ₩278,712 | +3.73% | 64.5만 |
|---|
| 2026.04.23 | ₩276,323 | ₩280,533 | ₩245,019 | ₩263,367 | -4.69% | 90.9만 |
|---|
| 2026.04.22 | ₩288,293 | ₩296,232 | ₩280,220 | ₩285,117 | -1.10% | 59.3만 |
|---|
| 2026.04.21 | ₩322,279 | ₩326,936 | ₩270,532 | ₩272,214 | -15.53% | 118.2만 |
|---|
| 2026.04.20 | ₩336,130 | ₩338,519 | ₩323,320 | ₩333,902 | -0.66% | 59.6만 |
|---|
| 2026.04.17 | ₩341,361 | ₩368,289 | ₩339,973 | ₩347,686 | +1.85% | 115.5만 |
|---|
| 2026.04.16 | ₩326,269 | ₩334,382 | ₩317,449 | ₩320,211 | -1.86% | 48.6만 |
|---|
| 2026.04.15 | ₩345,898 | ₩349,020 | ₩321,199 | ₩323,734 | -6.41% | 72만 |
|---|
| 2026.04.14 | ₩343,296 | ₩359,625 | ₩337,598 | ₩350,862 | +2.20% | 77.3만 |
|---|
| 2026.04.13 | ₩320,251 | ₩334,235 | ₩314,501 | ₩329,659 | +2.94% | 72.2만 |
|---|
| 2026.04.10 | ₩330,940 | ₩344,257 | ₩328,338 | ₩334,476 | +1.07% | 69.2만 |
|---|
| 2026.04.09 | ₩327,657 | ₩341,601 | ₩310,911 | ₩324,948 | -0.83% | 102만 |
|---|
| 2026.04.08 | ₩349,608 | ₩353,611 | ₩308,375 | ₩323,734 | -7.40% | 155만 |
|---|
| 2026.04.07 | ₩282,422 | ₩294,765 | ₩260,951 | ₩292,736 | +3.65% | 103.9만 |
|---|
| 2026.04.06 | ₩289,560 | ₩296,139 | ₩278,885 | ₩283,049 | -2.25% | 81.4만 |
|---|
| 2026.04.02 | ₩247,741 | ₩303,064 | ₩246,927 | ₩290,922 | +17.43% | 184.8만 |
|---|
| 2026.04.01 | ₩295,599 | ₩322,554 | ₩284,356 | ₩305,333 | +3.29% | 195.9만 |
|---|
| 2026.03.31 | ₩238,320 | ₩271,613 | ₩238,320 | ₩268,731 | +12.76% | 197.7만 |
|---|
| 2026.03.30 | ₩235,571 | ₩242,037 | ₩213,287 | ₩221,427 | -6.00% | 151만 |
|---|
| 2026.03.27 | ₩201,745 | ₩230,834 | ₩198,015 | ₩221,440 | +9.76% | 209.2만 |
|---|
| 2026.03.26 | ₩207,496 | ₩232,182 | ₩196,816 | ₩197,422 | -4.86% | 247.4만 |
|---|
| 2026.03.25 | ₩241,710 | ₩245,526 | ₩226,297 | ₩231,822 | -4.09% | 162.3만 |
|---|
| 2026.03.24 | ₩199,463 | ₩215,903 | ₩190,816 | ₩211,846 | +6.21% | 190.3만 |
|---|
| 2026.03.23 | ₩202,832 | ₩223,162 | ₩198,676 | ₩211,139 | +4.10% | 469.9만 |
|---|
| 2026.03.20 | ₩212,994 | ₩212,994 | ₩177,473 | ₩188,027 | -11.72% | 199만 |
|---|
| 2026.03.19 | ₩194,446 | ₩214,687 | ₩183,984 | ₩210,899 | +8.46% | 329.3만 |
|---|
| 2026.03.18 | ₩277,137 | ₩278,779 | ₩253,812 | ₩256,922 | -7.29% | 167.7만 |
|---|
| 2026.03.17 | ₩326,923 | ₩339,600 | ₩310,911 | ₩317,649 | -2.84% | 52만 |
|---|
| 2026.03.16 | ₩313,579 | ₩337,974 | ₩301,396 | ₩323,107 | +3.04% | 88.4만 |
|---|
| 2026.03.13 | ₩372,906 | ₩372,906 | ₩307,174 | ₩312,192 | -16.28% | 163만 |
|---|
| 2026.03.12 | ₩401,608 | ₩402,969 | ₩369,638 | ₩380,125 | -5.35% | 58.8만 |
|---|
| 2026.03.11 | ₩417,794 | ₩417,794 | ₩380,298 | ₩406,973 | -2.59% | 89.5만 |
|---|
| 2026.03.10 | ₩441,773 | ₩465,384 | ₩432,192 | ₩435,021 | -1.53% | 86.3만 |
|---|
| 2026.03.09 | ₩375,481 | ₩424,279 | ₩342,482 | ₩424,026 | +12.93% | 106.5만 |
|---|
| 2026.03.06 | ₩386,957 | ₩425,890 | ₩373,653 | ₩411,189 | +6.26% | 90.6만 |
|---|
| 2026.03.05 | ₩451,501 | ₩451,501 | ₩388,598 | ₩420,330 | -6.90% | 117.4만 |
|---|
| 2026.03.04 | ₩502,834 | ₩504,663 | ₩453,689 | ₩472,664 | -6.00% | 56.1만 |
|---|
| 2026.03.03 | ₩506,010 | ₩507,998 | ₩421,064 | ₩465,579 | -7.99% | 151.1만 |
|---|
| 2026.03.02 | ₩651,164 | ₩660,518 | ₩566,831 | ₩629,707 | -3.30% | 84.7만 |
|---|
| 2026.02.27 | ₩627,799 | ₩641,570 | ₩614,148 | ₩640,582 | +2.04% | 68만 |
|---|
| 2026.02.26 | ₩553,688 | ₩610,079 | ₩535,086 | ₩610,079 | +10.18% | 55.1만 |
|---|
| 2026.02.25 | ₩580,455 | ₩593,052 | ₩558,425 | ₩563,095 | -2.99% | 51.3만 |
|---|
| 2026.02.24 | ₩500,553 | ₩569,180 | ₩494,495 | ₩557,357 | +11.35% | 57.1만 |
|---|
| 2026.02.23 | ₩516,405 | ₩555,089 | ₩516,138 | ₩548,217 | +6.16% | 72.7만 |
|---|
| 2026.02.20 | ₩469,408 | ₩497,884 | ₩439,265 | ₩496,590 | +5.79% | 79.9만 |
|---|
| 2026.02.19 | ₩433,727 | ₩467,033 | ₩423,646 | ₩465,992 | +7.44% | 50.2만 |
|---|
| 2026.02.18 | ₩433,674 | ₩453,956 | ₩427,335 | ₩439,665 | +1.38% | 50만 |
|---|
| 2026.02.17 | ₩408,080 | ₩424,746 | ₩373,813 | ₩411,990 | +0.96% | 73.6만 |
|---|
| 2026.02.13 | ₩429,670 | ₩467,033 | ₩412,790 | ₩463,363 | +7.84% | 77.1만 |
|---|
| 2026.02.12 | ₩497,123 | ₩507,838 | ₩396,604 | ₩397,645 | -20.01% | 112.7만 |
|---|
| 2026.02.11 | ₩507,785 | ₩520,395 | ₩465,699 | ₩511,641 | +0.76% | 72.6만 |
|---|
| 2026.02.10 | ₩465,298 | ₩484,206 | ₩456,478 | ₩472,371 | +1.52% | 43.7만 |
|---|
| 2026.02.09 | ₩419,516 | ₩474,276 | ₩419,516 | ₩471,757 | +12.45% | 70.8만 |
|---|
| 2026.02.06 | ₩374,254 | ₩406,986 | ₩373,453 | ₩402,009 | +7.42% | 73.6만 |
|---|
| 2026.02.05 | ₩370,944 | ₩407,231 | ₩344,271 | ₩344,991 | -7.00% | 113.6만 |
|---|
| 2026.02.04 | ₩459,921 | ₩460,348 | ₩380,445 | ₩428,963 | -6.73% | 101.9만 |
|---|
| 2026.02.03 | ₩444,349 | ₩446,042 | ₩393,802 | ₩424,680 | -4.43% | 113.4만 |
|---|
| 2026.02.02 | ₩373,333 | ₩407,520 | ₩348,420 | ₩373,213 | -0.03% | 150.5만 |
|---|
| 2026.01.30 | ₩455,704 | ₩512,402 | ₩357,614 | ₩379,057 | -16.82% | 220만 |
|---|
| 2026.01.29 | ₩720,819 | ₩721,606 | ₩555,115 | ₩617,338 | -14.36% | 147.4만 |
|---|
| 2026.01.28 | ₩670,606 | ₩700,550 | ₩642,477 | ₩700,550 | +4.47% | 74.6만 |
|---|
| 2026.01.27 | ₩624,490 | ₩653,699 | ₩556,463 | ₩651,858 | +4.38% | 69.1만 |
|---|
| 2026.01.26 | ₩683,389 | ₩708,996 | ₩618,245 | ₩619,753 | -9.31% | 99.9만 |
|---|
| 2026.01.23 | ₩590,303 | ₩625,878 | ₩579,788 | ₩617,378 | +4.59% | 60.8만 |
|---|
| 2026.01.22 | ₩515,097 | ₩594,800 | ₩515,097 | ₩584,792 | +13.53% | 65.4만 |
|---|
| 2026.01.21 | ₩575,318 | ₩579,715 | ₩505,491 | ₩519,207 | -9.75% | 83.5만 |
|---|
| 2026.01.20 | ₩520,422 | ₩543,093 | ₩510,574 | ₩540,411 | +3.84% | 68.3만 |
|---|
| 2026.01.16 | ₩444,762 | ₩460,361 | ₩418,128 | ₩460,361 | +3.51% | 48.5만 |
|---|
| 2026.01.15 | ₩440,719 | ₩466,059 | ₩429,417 | ₩456,171 | +3.51% | 40.6만 |
|---|
| 2026.01.14 | ₩475,426 | ₩476,292 | ₩433,380 | ₩453,089 | -4.70% | 62.7만 |
|---|
| 2026.01.13 | ₩461,402 | ₩472,484 | ₩445,590 | ₩447,751 | -2.96% | 56.5만 |
|---|
| 2026.01.12 | ₩433,006 | ₩457,692 | ₩431,378 | ₩440,345 | +1.69% | 61.7만 |
|---|
| 2026.01.09 | ₩391,027 | ₩407,666 | ₩384,008 | ₩399,153 | +2.08% | 51.1만 |
|---|
| 2026.01.08 | ₩355,172 | ₩387,944 | ₩353,184 | ₩387,424 | +9.08% | 50만 |
|---|
| 2026.01.07 | ₩361,937 | ₩382,810 | ₩343,816 | ₩382,046 | +5.56% | 76.7만 |
|---|
| 2026.01.06 | ₩363,138 | ₩397,098 | ₩361,310 | ₩396,071 | +9.07% | 58.5만 |
|---|
| 2026.01.05 | ₩345,324 | ₩378,644 | ₩339,840 | ₩353,611 | +2.40% | 78.1만 |
|---|
| 2026.01.02 | ₩340,761 | ₩342,922 | ₩295,218 | ₩323,000 | -5.21% | 75.2만 |
|---|
| 2025.12.31 | ₩330,980 | ₩347,419 | ₩323,200 | ₩325,135 | -1.77% | 40.9만 |
|---|
| 2025.12.30 | ₩350,448 | ₩355,919 | ₩334,213 | ₩336,637 | -3.94% | 53.8만 |
|---|
| 2025.12.29 | ₩341,454 | ₩346,939 | ₩314,754 | ₩327,830 | -3.99% | 100.2만 |
|---|
| 2025.12.26 | ₩393,602 | ₩403,935 | ₩377,867 | ₩398,566 | +1.26% | 60.8만 |
|---|
| 2025.12.24 | ₩379,564 | ₩381,319 | ₩358,962 | ₩377,590 | -0.52% | 41.4만 |
|---|
| 2025.12.23 | ₩388,411 | ₩389,852 | ₩365,647 | ₩386,303 | -0.54% | 61.6만 |
|---|
| 2025.12.22 | ₩378,951 | ₩395,897 | ₩370,971 | ₩384,835 | +1.55% | 85.9만 |
|---|
| 2025.12.19 | ₩323,734 | ₩357,978 | ₩323,734 | ₩347,673 | +7.39% | 53.5만 |
|---|
| 2025.12.18 | ₩320,465 | ₩341,597 | ₩314,647 | ₩322,867 | +0.75% | 61.8만 |
|---|
| 2025.12.17 | ₩329,272 | ₩335,490 | ₩312,312 | ₩325,655 | -1.10% | 50.2만 |
|---|
| 2025.12.16 | ₩316,115 | ₩330,698 | ₩301,583 | ₩314,887 | -0.39% | 44.5만 |
|---|
| 2025.12.15 | ₩336,250 | ₩336,611 | ₩299,448 | ₩313,286 | -6.83% | 60.7만 |
|---|
| 2025.12.12 | ₩356,760 | ₩357,480 | ₩307,828 | ₩324,548 | -9.03% | 106만 |
|---|
| 2025.12.11 | ₩298,861 | ₩344,630 | ₩298,074 | ₩330,166 | +10.47% | 99.8만 |
|---|
| 2025.12.10 | ₩281,047 | ₩305,573 | ₩269,945 | ₩298,848 | +6.33% | 66.9만 |
|---|
| 2025.12.09 | ₩258,389 | ₩286,144 | ₩257,936 | ₩284,637 | +10.16% | 59만 |
|---|
| 2025.12.08 | ₩275,149 | ₩277,698 | ₩256,601 | ₩257,015 | -6.59% | 49.6만 |
|---|
| 2025.12.05 | ₩285,637 | ₩303,852 | ₩272,507 | ₩276,323 | -3.26% | 77.2만 |
|---|
| 2025.12.04 | ₩267,530 | ₩279,619 | ₩264,848 | ₩278,819 | +4.22% | 45.5만 |
|---|
| 2025.12.03 | ₩287,679 | ₩295,832 | ₩275,082 | ₩276,644 | -3.84% | 60.4만 |
|---|
| 2025.12.02 | ₩289,187 | ₩295,178 | ₩256,748 | ₩281,221 | -2.75% | 72.9만 |
|---|
| 2025.12.01 | ₩306,907 | ₩306,961 | ₩283,889 | ₩292,816 | -4.59% | 69.1만 |
|---|
| 2025.11.28 | ₩288,893 | ₩299,480 | ₩282,248 | ₩298,674 | +3.39% | 48.2만 |
|---|
| 2025.11.26 | ₩250,863 | ₩280,860 | ₩250,597 | ₩278,285 | +10.93% | 78.7만 |
|---|
| 2025.11.25 | ₩239,668 | ₩251,304 | ₩234,838 | ₩243,177 | +1.46% | 62.9만 |
|---|
| 2025.11.24 | ₩210,699 | ₩243,831 | ₩210,699 | ₩242,764 | +15.22% | 67.5만 |
|---|
| 2025.11.21 | ₩202,759 | ₩216,170 | ₩198,055 | ₩206,856 | +2.02% | 48만 |
|---|
| 2025.11.20 | ₩236,772 | ₩246,193 | ₩202,159 | ₩203,386 | -14.10% | 84.7만 |
|---|
| 2025.11.19 | ₩238,147 | ₩250,398 | ₩225,350 | ₩233,250 | -2.06% | 66.3만 |
|---|
| 2025.11.18 | ₩228,059 | ₩233,957 | ₩215,689 | ₩226,244 | -0.80% | 41.1만 |
|---|
| 2025.11.17 | ₩226,364 | ₩239,027 | ₩213,648 | ₩221,200 | -2.28% | 46.5만 |
|---|
| 2025.11.14 | ₩206,042 | ₩238,320 | ₩205,495 | ₩232,889 | +13.03% | 81.4만 |
|---|
| 2025.11.13 | ₩265,395 | ₩268,731 | ₩233,944 | ₩241,203 | -9.12% | 94.1만 |
|---|
| 2025.11.12 | ₩240,188 | ₩269,545 | ₩235,118 | ₩262,926 | +9.47% | 99.1만 |
|---|
| 2025.11.11 | ₩238,641 | ₩239,788 | ₩222,148 | ₩238,200 | -0.18% | 64.1만 |
|---|
| 2025.11.10 | ₩226,217 | ₩237,170 | ₩222,144 | ₩233,156 | +3.07% | 84.6만 |
|---|
| 2025.11.07 | ₩194,326 | ₩203,880 | ₩186,813 | ₩203,760 | +4.85% | 55.4만 |
|---|
| 2025.11.06 | ₩193,685 | ₩205,348 | ₩189,082 | ₩190,016 | -1.89% | 74.7만 |
|---|
| 2025.11.05 | ₩183,370 | ₩189,949 | ₩179,167 | ₩187,761 | +2.39% | 58.8만 |
|---|
| 2025.11.04 | ₩179,821 | ₩183,344 | ₩170,600 | ₩171,735 | -4.50% | 83.1만 |
|---|
| 2025.11.03 | ₩202,052 | ₩208,163 | ₩192,738 | ₩197,715 | -2.15% | 44만 |
|---|
| 2025.10.31 | ₩212,740 | ₩212,834 | ₩197,235 | ₩205,294 | -3.50% | 49.8만 |
|---|
| 2025.10.30 | ₩196,941 | ₩214,700 | ₩193,365 | ₩212,727 | +8.02% | 67.8만 |
|---|
| 2025.10.29 | ₩214,675 | ₩215,102 | ₩195,607 | ₩199,183 | -7.22% | 85.2만 |
|---|
| 2025.10.28 | ₩177,206 | ₩200,571 | ₩177,206 | ₩198,222 | +11.86% | 112.8만 |
|---|
| 2025.10.27 | ₩192,351 | ₩202,159 | ₩173,469 | ₩189,282 | -1.60% | 168.2만 |
|---|
| 2025.10.24 | ₩213,314 | ₩225,885 | ₩209,830 | ₩214,929 | +0.76% | 79.9만 |
|---|
| 2025.10.23 | ₩231,288 | ₩232,409 | ₩222,161 | ₩223,695 | -3.28% | 81.8만 |
|---|
| 2025.10.22 | ₩194,433 | ₩220,506 | ₩194,019 | ₩217,277 | +11.75% | 171.2만 |
|---|
| 2025.10.21 | ₩237,893 | ₩241,576 | ₩208,850 | ₩215,596 | -9.37% | 295.7만 |
|---|
| 2025.10.20 | ₩304,092 | ₩311,791 | ₩289,147 | ₩304,933 | +0.28% | 89.5만 |
|---|
| 2025.10.17 | ₩332,087 | ₩334,556 | ₩266,909 | ₩283,209 | -14.72% | 277만 |
|---|
| 2025.10.16 | ₩339,146 | ₩369,223 | ₩330,793 | ₩361,390 | +6.56% | 105.7만 |
|---|
| 2025.10.15 | ₩305,573 | ₩331,593 | ₩303,319 | ₩327,430 | +7.15% | 88.3만 |
|---|
| 2025.10.14 | ₩287,145 | ₩303,838 | ₩284,356 | ₩292,363 | +1.82% | 54.9만 |
|---|
| 2025.10.13 | ₩289,587 | ₩304,886 | ₩289,133 | ₩303,104 | +4.67% | 92.2만 |
|---|
| 2025.10.10 | ₩267,423 | ₩274,876 | ₩256,967 | ₩265,275 | -0.80% | 91.8만 |
|---|