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 | ₩142,439 | ₩147,224 | ₩140,515 | ₩145,888 | +2.42% | 165.7만 |
| 2026.10.08 | ₩128,619 | ₩135,663 | ₩127,095 | ₩133,925 | +4.13% | 159만 |
| 2026.10.07 | ₩128,218 | ₩132,589 | ₩123,059 | ₩128,365 | +0.11% | 248.5만 |
| 2026.10.06 | ₩140,341 | ₩145,527 | ₩134,995 | ₩142,212 | +1.33% | 148만 |
| 2026.10.05 | ₩140,595 | ₩142,359 | ₩131,974 | ₩139,245 | -0.96% | 102.2만 |
| 2026.10.02 | ₩143,408 | ₩145,420 | ₩134,193 | ₩140,715 | -1.88% | 158.8만 |
| 2026.10.01 | ₩141,156 | ₩142,386 | ₩135,329 | ₩136,518 | -3.29% | 138.2만 |
| 2026.09.30 | ₩151,702 | ₩151,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,038 |
| -6.37% |
| 133.2만 |
| 2026.09.29 | ₩146,315 | ₩149,537 | ₩141,691 | ₩148,334 | +1.38% | 149만 |
|---|
| 2026.09.28 | ₩144,083 | ₩151,702 | ₩140,382 | ₩143,014 | -0.74% | 247.6만 |
|---|
| 2026.09.25 | ₩167,981 | ₩172,820 | ₩161,833 | ₩170,748 | +1.65% | 121만 |
|---|
| 2026.09.24 | ₩168,516 | ₩169,318 | ₩159,561 | ₩167,300 | -0.72% | 212.9만 |
|---|
| 2026.09.23 | ₩185,330 | ₩185,985 | ₩171,456 | ₩175,186 | -5.47% | 233.6만 |
|---|
| 2026.09.22 | ₩182,550 | ₩205,426 | ₩181,989 | ₩202,505 | +10.93% | 139만 |
|---|
| 2026.09.21 | ₩190,382 | ₩190,382 | ₩178,206 | ₩182,136 | -4.33% | 106.4만 |
|---|
| 2026.09.18 | ₩191,358 | ₩191,358 | ₩180,786 | ₩189,139 | -1.16% | 128.6만 |
|---|
| 2026.09.17 | ₩188,926 | ₩193,764 | ₩181,614 | ₩190,610 | +0.89% | 139.7만 |
|---|
| 2026.09.16 | ₩190,102 | ₩190,129 | ₩162,328 | ₩170,949 | -10.08% | 209만 |
|---|
| 2026.09.15 | ₩182,457 | ₩183,432 | ₩172,539 | ₩179,463 | -1.64% | 98.1만 |
|---|
| 2026.09.14 | ₩178,727 | ₩186,814 | ₩172,419 | ₩180,933 | +1.23% | 166.5만 |
|---|
| 2026.09.11 | ₩208,640 | ₩213,185 | ₩195,007 | ₩199,551 | -4.36% | 182만 |
|---|
| 2026.09.10 | ₩197,226 | ₩203,160 | ₩192,468 | ₩193,804 | -1.73% | 157.5만 |
|---|
| 2026.09.09 | ₩224,091 | ₩229,611 | ₩211,942 | ₩216,593 | -3.35% | 128만 |
|---|
| 2026.09.08 | ₩213,880 | ₩222,674 | ₩209,843 | ₩210,498 | -1.58% | 113.1만 |
|---|
| 2026.09.04 | ₩213,238 | ₩222,154 | ₩208,239 | ₩216,406 | +1.49% | 192.6만 |
|---|
| 2026.09.03 | ₩229,010 | ₩234,142 | ₩217,996 | ₩232,324 | +1.45% | 212만 |
|---|
| 2026.09.02 | ₩204,497 | ₩215,457 | ₩200,888 | ₩208,506 | +1.96% | 209.5만 |
|---|
| 2026.09.01 | ₩192,842 | ₩213,646 | ₩188,384 | ₩188,899 | -2.04% | 230.8만 |
|---|
| 2026.08.31 | ₩219,333 | ₩221,872 | ₩204,243 | ₩215,417 | -1.79% | 140.4만 |
|---|
| 2026.08.28 | ₩258,094 | ₩260,459 | ₩215,189 | ₩222,474 | -13.80% | 276.3만 |
|---|
| 2026.08.27 | ₩243,872 | ₩256,269 | ₩238,727 | ₩253,857 | +4.09% | 93.9만 |
|---|
| 2026.08.26 | ₩248,925 | ₩256,623 | ₩243,258 | ₩243,792 | -2.06% | 117.1만 |
|---|
| 2026.08.25 | ₩239,796 | ₩267,717 | ₩239,248 | ₩266,020 | +10.94% | 152.6만 |
|---|
| 2026.08.24 | ₩257,158 | ₩260,633 | ₩237,911 | ₩252,106 | -1.96% | 197.7만 |
|---|
| 2026.08.21 | ₩248,317 | ₩249,940 | ₩239,983 | ₩247,495 | -0.33% | 224.2만 |
|---|
| 2026.08.20 | ₩205,178 | ₩231,857 | ₩205,178 | ₩227,914 | +11.08% | 219.8만 |
|---|
| 2026.08.19 | ₩193,310 | ₩212,884 | ₩193,136 | ₩212,022 | +9.68% | 285.9만 |
|---|
| 2026.08.18 | ₩175,747 | ₩179,984 | ₩164,665 | ₩165,963 | -5.57% | 125만 |
|---|
| 2026.08.17 | ₩179,088 | ₩188,859 | ₩175,854 | ₩184,836 | +3.21% | 135.1만 |
|---|
| 2026.08.14 | ₩172,713 | ₩180,409 | ₩170,815 | ₩173,943 | +0.71% | 139.2만 |
|---|
| 2026.08.13 | ₩172,405 | ₩172,405 | ₩160,283 | ₩164,854 | -4.38% | 167만 |
|---|
| 2026.08.12 | ₩190,971 | ₩190,971 | ₩177,418 | ₩180,759 | -5.35% | 145.9만 |
|---|
| 2026.08.11 | ₩175,947 | ₩180,973 | ₩170,601 | ₩176,054 | +0.06% | 111.4만 |
|---|
| 2026.08.10 | ₩168,543 | ₩179,984 | ₩160,523 | ₩178,179 | +5.72% | 179.6만 |
|---|
| 2026.08.07 | ₩170,761 | ₩177,458 | ₩166,578 | ₩174,330 | +2.09% | 318.6만 |
|---|
| 2026.08.06 | ₩136,745 | ₩146,944 | ₩134,834 | ₩143,776 | +5.14% | 177.1만 |
|---|
| 2026.08.05 | ₩136,572 | ₩145,838 | ₩134,420 | ₩143,201 | +4.85% | 318.8만 |
|---|
| 2026.08.04 | ₩115,333 | ₩121,168 | ₩112,647 | ₩116,951 | +1.40% | 159.8만 |
|---|
| 2026.08.03 | ₩100,310 | ₩108,651 | ₩98,011 | ₩108,370 | +8.03% | 95.7만 |
|---|
| 2026.07.31 | ₩103,585 | ₩105,857 | ₩95,325 | ₩100,257 | -3.21% | 146만 |
|---|
| 2026.07.30 | ₩105,844 | ₩112,259 | ₩101,990 | ₩111,925 | +5.75% | 128.1만 |
|---|
| 2026.07.29 | ₩101,299 | ₩110,388 | ₩93,895 | ₩99,789 | -1.49% | 145.4만 |
|---|
| 2026.07.28 | ₩103,491 | ₩106,779 | ₩98,666 | ₩103,090 | -0.39% | 79.5만 |
|---|
| 2026.07.27 | ₩111,952 | ₩112,968 | ₩102,735 | ₩109,493 | -2.20% | 93.8만 |
|---|
| 2026.07.24 | ₩108,437 | ₩112,660 | ₩104,577 | ₩106,966 | -1.36% | 102.5만 |
|---|
| 2026.07.23 | ₩103,745 | ₩108,208 | ₩101,219 | ₩106,405 | +2.56% | 166.7만 |
|---|
| 2026.07.22 | ₩111,738 | ₩120,640 | ₩111,498 | ₩114,986 | +2.91% | 188.9만 |
|---|
| 2026.07.21 | ₩97,116 | ₩104,227 | ₩96,087 | ₩104,173 | +7.27% | 152.2만 |
|---|
| 2026.07.20 | ₩91,329 | ₩93,769 | ₩89,477 | ₩90,273 | -1.16% | 53.3만 |
|---|
| 2026.07.17 | ₩89,083 | ₩95,231 | ₩86,143 | ₩92,411 | +3.74% | 114.8만 |
|---|
| 2026.07.16 | ₩98,827 | ₩99,401 | ₩91,770 | ₩93,414 | -5.48% | 201만 |
|---|
| 2026.07.15 | ₩107,501 | ₩110,936 | ₩98,747 | ₩104,841 | -2.47% | 106.6만 |
|---|
| 2026.07.14 | ₩114,986 | ₩117,084 | ₩107,327 | ₩109,025 | -5.18% | 175.1만 |
|---|
| 2026.07.13 | ₩106,405 | ₩108,129 | ₩99,909 | ₩102,449 | -3.72% | 105.6만 |
|---|
| 2026.07.10 | ₩110,415 | ₩114,946 | ₩107,950 | ₩112,286 | +1.69% | 72만 |
|---|
| 2026.07.09 | ₩110,308 | ₩114,906 | ₩107,354 | ₩113,596 | +2.98% | 143.1만 |
|---|
| 2026.07.08 | ₩106,572 | ₩109,637 | ₩96,474 | ₩103,759 | -2.64% | 282.2만 |
|---|
| 2026.07.07 | ₩128,312 | ₩129,956 | ₩111,003 | ₩114,318 | -10.91% | 127만 |
|---|
| 2026.07.06 | ₩134,995 | ₩137,092 | ₩123,928 | ₩129,956 | -3.73% | 119.1만 |
|---|
| 2026.07.02 | ₩125,291 | ₩132,856 | ₩120,693 | ₩128,031 | +2.19% | 284.9만 |
|---|
| 2026.07.01 | ₩114,812 | ₩126,962 | ₩112,593 | ₩113,275 | -1.34% | 227.9만 |
|---|
| 2026.06.30 | ₩114,946 | ₩116,790 | ₩107,314 | ₩113,970 | -0.85% | 165.3만 |
|---|
| 2026.06.29 | ₩117,392 | ₩117,926 | ₩110,148 | ₩115,614 | -1.51% | 174.6만 |
|---|
| 2026.06.26 | ₩120,012 | ₩129,301 | ₩117,873 | ₩122,297 | +1.90% | 193만 |
|---|
| 2026.06.25 | ₩119,544 | ₩121,629 | ₩110,042 | ₩115,801 | -3.13% | 246.9만 |
|---|
| 2026.06.24 | ₩110,696 | ₩119,758 | ₩106,472 | ₩110,442 | -0.23% | 229.7만 |
|---|
| 2026.06.23 | ₩126,882 | ₩134,193 | ₩124,048 | ₩125,933 | -0.75% | 94.3만 |
|---|
| 2026.06.22 | ₩143,829 | ₩148,989 | ₩141,537 | ₩146,984 | +2.19% | 80.8만 |
|---|
| 2026.06.18 | ₩167,674 | ₩177,097 | ₩147,398 | ₩152,744 | -8.90% | 211.3만 |
|---|
| 2026.06.17 | ₩183,379 | ₩200,821 | ₩163,731 | ₩164,333 | -10.39% | 262.7만 |
|---|
| 2026.06.16 | ₩178,032 | ₩185,651 | ₩173,755 | ₩183,900 | +3.30% | 146만 |
|---|
| 2026.06.15 | ₩171,604 | ₩181,228 | ₩168,463 | ₩171,710 | +0.06% | 179.9만 |
|---|
| 2026.06.12 | ₩134,513 | ₩146,556 | ₩131,653 | ₩143,295 | +6.53% | 218.5만 |
|---|
| 2026.06.11 | ₩113,516 | ₩133,417 | ₩112,720 | ₩131,653 | +15.98% | 199.9만 |
|---|
| 2026.06.10 | ₩117,913 | ₩127,784 | ₩111,604 | ₩112,487 | -4.60% | 205.1만 |
|---|
| 2026.06.09 | ₩142,760 | ₩146,249 | ₩118,688 | ₩131,947 | -7.57% | 136.8만 |
|---|
| 2026.06.08 | ₩141,918 | ₩146,404 | ₩137,001 | ₩138,510 | -2.40% | 100.3만 |
|---|
| 2026.06.05 | ₩173,715 | ₩173,715 | ₩138,737 | ₩139,258 | -19.84% | 296.4만 |
|---|
| 2026.06.04 | ₩191,131 | ₩197,981 | ₩185,437 | ₩190,142 | -0.52% | 97.4만 |
|---|
| 2026.06.03 | ₩194,218 | ₩196,223 | ₩182,457 | ₩183,005 | -5.77% | 101.2만 |
|---|
| 2026.06.02 | ₩204,978 | ₩207,588 | ₩190,449 | ₩204,764 | -0.10% | 115.6만 |
|---|
| 2026.06.01 | ₩196,651 | ₩204,314 | ₩180,064 | ₩197,400 | +0.38% | 191.3만 |
|---|
| 2026.05.29 | ₩202,492 | ₩224,519 | ₩197,052 | ₩218,330 | +7.82% | 155.3만 |
|---|
| 2026.05.28 | ₩184,221 | ₩207,471 | ₩175,279 | ₩200,634 | +8.91% | 159.1만 |
|---|
| 2026.05.27 | ₩192,601 | ₩203,240 | ₩189,981 | ₩189,981 | -1.36% | 104.4만 |
|---|
| 2026.05.26 | ₩201,249 | ₩212,516 | ₩201,062 | ₩211,634 | +5.16% | 124.3만 |
|---|
| 2026.05.22 | ₩194,138 | ₩196,076 | ₩181,267 | ₩188,805 | -2.75% | 87.1만 |
|---|
| 2026.05.21 | ₩184,395 | ₩207,290 | ₩182,390 | ₩195,074 | +5.79% | 123만 |
|---|
| 2026.05.20 | ₩186,680 | ₩201,957 | ₩180,572 | ₩198,455 | +6.31% | 147.1만 |
|---|
| 2026.05.19 | ₩195,862 | ₩195,862 | ₩179,102 | ₩182,510 | -6.82% | 131.6만 |
|---|
| 2026.05.18 | ₩218,063 | ₩224,278 | ₩201,516 | ₩207,170 | -5.00% | 90.8만 |
|---|
| 2026.05.15 | ₩228,475 | ₩228,796 | ₩205,455 | ₩210,471 | -7.88% | 201.1만 |
|---|
| 2026.05.14 | ₩283,729 | ₩283,943 | ₩263,126 | ₩266,848 | -5.95% | 64.3만 |
|---|
| 2026.05.13 | ₩285,574 | ₩295,651 | ₩272,415 | ₩287,231 | +0.58% | 69.2만 |
|---|
| 2026.05.12 | ₩281,029 | ₩299,528 | ₩254,685 | ₩295,344 | +5.09% | 150.2만 |
|---|
| 2026.05.11 | ₩279,345 | ₩309,899 | ₩278,891 | ₩298,124 | +6.72% | 124.8만 |
|---|
| 2026.05.08 | ₩262,077 | ₩280,815 | ₩259,297 | ₩272,649 | +4.03% | 129.5만 |
|---|
| 2026.05.07 | ₩277,340 | ₩288,862 | ₩248,604 | ₩250,823 | -9.56% | 194.1만 |
|---|
| 2026.05.06 | ₩241,921 | ₩261,529 | ₩241,106 | ₩255,407 | +5.57% | 230.7만 |
|---|
| 2026.05.05 | ₩219,199 | ₩220,562 | ₩206,582 | ₩206,756 | -5.68% | 68만 |
|---|
| 2026.05.04 | ₩210,458 | ₩219,493 | ₩205,165 | ₩206,234 | -2.01% | 69.4만 |
|---|
| 2026.05.01 | ₩221,458 | ₩233,701 | ₩217,448 | ₩217,809 | -1.65% | 88.6만 |
|---|
| 2026.04.30 | ₩231,776 | ₩235,171 | ₩220,048 | ₩226,938 | -2.09% | 91.9만 |
|---|
| 2026.04.29 | ₩218,718 | ₩222,335 | ₩209,594 | ₩211,206 | -3.43% | 90.8만 |
|---|
| 2026.04.28 | ₩242,429 | ₩247,200 | ₩225,882 | ₩230,079 | -5.09% | 94.7만 |
|---|
| 2026.04.27 | ₩271,326 | ₩271,847 | ₩258,789 | ₩264,309 | -2.59% | 50.3만 |
|---|
| 2026.04.24 | ₩269,134 | ₩280,418 | ₩262,103 | ₩279,171 | +3.73% | 64.5만 |
|---|
| 2026.04.23 | ₩276,779 | ₩280,996 | ₩245,423 | ₩263,801 | -4.69% | 90.9만 |
|---|
| 2026.04.22 | ₩288,768 | ₩296,721 | ₩280,682 | ₩285,587 | -1.10% | 59.3만 |
|---|
| 2026.04.21 | ₩322,811 | ₩327,475 | ₩270,978 | ₩272,662 | -15.53% | 118.2만 |
|---|
| 2026.04.20 | ₩336,684 | ₩339,077 | ₩323,853 | ₩334,452 | -0.66% | 59.6만 |
|---|
| 2026.04.17 | ₩341,924 | ₩368,896 | ₩340,534 | ₩348,259 | +1.85% | 115.5만 |
|---|
| 2026.04.16 | ₩326,807 | ₩334,934 | ₩317,972 | ₩320,739 | -1.86% | 48.6만 |
|---|
| 2026.04.15 | ₩346,468 | ₩349,596 | ₩321,728 | ₩324,268 | -6.41% | 72만 |
|---|
| 2026.04.14 | ₩343,862 | ₩360,218 | ₩338,155 | ₩351,440 | +2.20% | 77.3만 |
|---|
| 2026.04.13 | ₩320,779 | ₩334,787 | ₩315,020 | ₩330,202 | +2.94% | 72.2만 |
|---|
| 2026.04.10 | ₩331,485 | ₩344,824 | ₩328,879 | ₩335,027 | +1.07% | 69.2만 |
|---|
| 2026.04.09 | ₩328,197 | ₩342,164 | ₩311,423 | ₩325,484 | -0.83% | 102만 |
|---|
| 2026.04.08 | ₩350,184 | ₩354,194 | ₩308,884 | ₩324,268 | -7.40% | 155만 |
|---|
| 2026.04.07 | ₩282,887 | ₩295,251 | ₩261,382 | ₩293,219 | +3.65% | 103.9만 |
|---|
| 2026.04.06 | ₩290,038 | ₩296,627 | ₩279,345 | ₩283,515 | -2.25% | 81.4만 |
|---|
| 2026.04.02 | ₩248,149 | ₩303,564 | ₩247,334 | ₩291,401 | +17.43% | 184.8만 |
|---|
| 2026.04.01 | ₩296,086 | ₩323,086 | ₩284,825 | ₩305,836 | +3.29% | 195.9만 |
|---|
| 2026.03.31 | ₩238,713 | ₩272,061 | ₩238,713 | ₩269,174 | +12.76% | 197.7만 |
|---|
| 2026.03.30 | ₩235,960 | ₩242,436 | ₩213,639 | ₩221,792 | -6.00% | 151만 |
|---|
| 2026.03.27 | ₩202,078 | ₩231,215 | ₩198,342 | ₩221,805 | +9.76% | 209.2만 |
|---|
| 2026.03.26 | ₩207,838 | ₩232,565 | ₩197,140 | ₩197,747 | -4.86% | 247.4만 |
|---|
| 2026.03.25 | ₩242,108 | ₩245,931 | ₩226,671 | ₩232,204 | -4.09% | 162.3만 |
|---|
| 2026.03.24 | ₩199,792 | ₩216,259 | ₩191,131 | ₩212,195 | +6.21% | 190.3만 |
|---|
| 2026.03.23 | ₩203,167 | ₩223,530 | ₩199,003 | ₩211,487 | +4.10% | 469.9만 |
|---|
| 2026.03.20 | ₩213,345 | ₩213,345 | ₩177,765 | ₩188,337 | -11.72% | 199만 |
|---|
| 2026.03.19 | ₩194,766 | ₩215,041 | ₩184,288 | ₩211,246 | +8.46% | 329.3만 |
|---|
| 2026.03.18 | ₩277,594 | ₩279,238 | ₩254,231 | ₩257,345 | -7.29% | 167.7만 |
|---|
| 2026.03.17 | ₩327,462 | ₩340,160 | ₩311,423 | ₩318,173 | -2.84% | 52만 |
|---|
| 2026.03.16 | ₩314,096 | ₩338,532 | ₩301,893 | ₩323,639 | +3.04% | 88.4만 |
|---|
| 2026.03.13 | ₩373,521 | ₩373,521 | ₩307,681 | ₩312,706 | -16.28% | 163만 |
|---|
| 2026.03.12 | ₩402,270 | ₩403,634 | ₩370,247 | ₩380,752 | -5.35% | 58.8만 |
|---|
| 2026.03.11 | ₩418,483 | ₩418,483 | ₩380,925 | ₩407,644 | -2.59% | 89.5만 |
|---|
| 2026.03.10 | ₩442,502 | ₩466,151 | ₩432,905 | ₩435,738 | -1.53% | 86.3만 |
|---|
| 2026.03.09 | ₩376,100 | ₩424,979 | ₩343,047 | ₩424,725 | +12.93% | 106.5만 |
|---|
| 2026.03.06 | ₩387,595 | ₩426,592 | ₩374,269 | ₩411,867 | +6.26% | 90.6만 |
|---|
| 2026.03.05 | ₩452,245 | ₩452,245 | ₩389,239 | ₩421,023 | -6.90% | 117.4만 |
|---|
| 2026.03.04 | ₩503,663 | ₩505,495 | ₩454,437 | ₩473,443 | -6.00% | 56.1만 |
|---|
| 2026.03.03 | ₩506,844 | ₩508,836 | ₩421,758 | ₩466,346 | -7.99% | 151.1만 |
|---|
| 2026.03.02 | ₩652,238 | ₩661,607 | ₩567,766 | ₩630,745 | -3.30% | 84.7만 |
|---|
| 2026.02.27 | ₩628,834 | ₩642,628 | ₩615,161 | ₩641,639 | +2.04% | 68만 |
|---|
| 2026.02.26 | ₩554,601 | ₩611,084 | ₩535,969 | ₩611,084 | +10.18% | 55.1만 |
|---|
| 2026.02.25 | ₩581,412 | ₩594,030 | ₩559,345 | ₩564,023 | -2.99% | 51.3만 |
|---|
| 2026.02.24 | ₩501,378 | ₩570,118 | ₩495,310 | ₩558,276 | +11.35% | 57.1만 |
|---|
| 2026.02.23 | ₩517,256 | ₩556,004 | ₩516,989 | ₩549,121 | +6.16% | 72.7만 |
|---|
| 2026.02.20 | ₩470,182 | ₩498,705 | ₩439,989 | ₩497,408 | +5.79% | 79.9만 |
|---|
| 2026.02.19 | ₩434,442 | ₩467,803 | ₩424,344 | ₩466,760 | +7.44% | 50.2만 |
|---|
| 2026.02.18 | ₩434,389 | ₩454,705 | ₩428,040 | ₩440,390 | +1.38% | 50만 |
|---|
| 2026.02.17 | ₩408,753 | ₩425,447 | ₩374,430 | ₩412,669 | +0.96% | 73.6만 |
|---|
| 2026.02.13 | ₩430,379 | ₩467,803 | ₩413,471 | ₩464,127 | +7.84% | 77.1만 |
|---|
| 2026.02.12 | ₩497,943 | ₩508,676 | ₩397,258 | ₩398,301 | -20.01% | 112.7만 |
|---|
| 2026.02.11 | ₩508,622 | ₩521,253 | ₩466,466 | ₩512,485 | +0.76% | 72.6만 |
|---|
| 2026.02.10 | ₩466,065 | ₩485,005 | ₩457,231 | ₩473,149 | +1.52% | 43.7만 |
|---|
| 2026.02.09 | ₩420,207 | ₩475,058 | ₩420,207 | ₩472,535 | +12.45% | 70.8만 |
|---|
| 2026.02.06 | ₩374,871 | ₩407,657 | ₩374,069 | ₩402,671 | +7.42% | 73.6만 |
|---|
| 2026.02.05 | ₩371,556 | ₩407,903 | ₩344,839 | ₩345,559 | -7.00% | 113.6만 |
|---|
| 2026.02.04 | ₩460,679 | ₩461,107 | ₩381,072 | ₩429,670 | -6.73% | 101.9만 |
|---|
| 2026.02.03 | ₩445,081 | ₩446,777 | ₩394,451 | ₩425,380 | -4.43% | 113.4만 |
|---|
| 2026.02.02 | ₩373,948 | ₩408,192 | ₩348,994 | ₩373,828 | -0.03% | 150.5만 |
|---|
| 2026.01.30 | ₩456,455 | ₩513,247 | ₩358,203 | ₩379,682 | -16.82% | 220만 |
|---|
| 2026.01.29 | ₩722,007 | ₩722,796 | ₩556,031 | ₩618,355 | -14.36% | 147.4만 |
|---|
| 2026.01.28 | ₩671,712 | ₩701,705 | ₩643,537 | ₩701,705 | +4.47% | 74.6만 |
|---|
| 2026.01.27 | ₩625,519 | ₩654,777 | ₩557,381 | ₩652,933 | +4.38% | 69.1만 |
|---|
| 2026.01.26 | ₩684,516 | ₩710,165 | ₩619,264 | ₩620,775 | -9.31% | 99.9만 |
|---|
| 2026.01.23 | ₩591,276 | ₩626,909 | ₩580,744 | ₩618,395 | +4.59% | 60.8만 |
|---|
| 2026.01.22 | ₩515,947 | ₩595,781 | ₩515,947 | ₩585,756 | +13.53% | 65.4만 |
|---|
| 2026.01.21 | ₩576,266 | ₩580,671 | ₩506,325 | ₩520,063 | -9.75% | 83.5만 |
|---|
| 2026.01.20 | ₩521,280 | ₩543,988 | ₩511,416 | ₩541,302 | +3.84% | 68.3만 |
|---|
| 2026.01.16 | ₩445,495 | ₩461,120 | ₩418,817 | ₩461,120 | +3.51% | 48.5만 |
|---|
| 2026.01.15 | ₩441,446 | ₩466,827 | ₩430,125 | ₩456,923 | +3.51% | 40.6만 |
|---|
| 2026.01.14 | ₩476,210 | ₩477,078 | ₩434,094 | ₩453,836 | -4.70% | 62.7만 |
|---|
| 2026.01.13 | ₩462,163 | ₩473,263 | ₩446,324 | ₩448,489 | -2.96% | 56.5만 |
|---|
| 2026.01.12 | ₩433,720 | ₩458,447 | ₩432,090 | ₩441,071 | +1.69% | 61.7만 |
|---|
| 2026.01.09 | ₩391,671 | ₩408,339 | ₩384,641 | ₩399,811 | +2.08% | 51.1만 |
|---|
| 2026.01.08 | ₩355,758 | ₩388,584 | ₩353,766 | ₩388,063 | +9.08% | 50만 |
|---|
| 2026.01.07 | ₩362,534 | ₩383,441 | ₩344,383 | ₩382,676 | +5.56% | 76.7만 |
|---|
| 2026.01.06 | ₩363,737 | ₩397,753 | ₩361,906 | ₩396,724 | +9.07% | 58.5만 |
|---|
| 2026.01.05 | ₩345,894 | ₩379,268 | ₩340,400 | ₩354,194 | +2.40% | 78.1만 |
|---|
| 2026.01.02 | ₩341,322 | ₩343,488 | ₩295,705 | ₩323,533 | -5.21% | 75.2만 |
|---|
| 2025.12.31 | ₩331,525 | ₩347,992 | ₩323,733 | ₩325,671 | -1.77% | 40.9만 |
|---|
| 2025.12.30 | ₩351,026 | ₩356,506 | ₩334,764 | ₩337,192 | -3.94% | 53.8만 |
|---|
| 2025.12.29 | ₩342,017 | ₩347,511 | ₩315,272 | ₩328,371 | -3.99% | 100.2만 |
|---|
| 2025.12.26 | ₩394,251 | ₩404,601 | ₩378,490 | ₩399,223 | +1.26% | 60.8만 |
|---|
| 2025.12.24 | ₩380,190 | ₩381,948 | ₩359,553 | ₩378,212 | -0.52% | 41.4만 |
|---|
| 2025.12.23 | ₩389,052 | ₩390,495 | ₩366,250 | ₩386,940 | -0.54% | 61.6만 |
|---|
| 2025.12.22 | ₩379,575 | ₩396,550 | ₩371,583 | ₩385,470 | +1.55% | 85.9만 |
|---|
| 2025.12.19 | ₩324,268 | ₩358,568 | ₩324,268 | ₩348,246 | +7.39% | 53.5만 |
|---|
| 2025.12.18 | ₩320,993 | ₩342,160 | ₩315,166 | ₩323,399 | +0.75% | 61.8만 |
|---|
| 2025.12.17 | ₩329,814 | ₩336,043 | ₩312,827 | ₩326,192 | -1.10% | 50.2만 |
|---|
| 2025.12.16 | ₩316,636 | ₩331,243 | ₩302,080 | ₩315,406 | -0.39% | 44.5만 |
|---|
| 2025.12.15 | ₩336,805 | ₩337,166 | ₩299,942 | ₩313,802 | -6.83% | 60.7만 |
|---|
| 2025.12.12 | ₩357,348 | ₩358,070 | ₩308,336 | ₩325,083 | -9.03% | 106만 |
|---|
| 2025.12.11 | ₩299,354 | ₩345,199 | ₩298,565 | ₩330,710 | +10.47% | 99.8만 |
|---|
| 2025.12.10 | ₩281,510 | ₩306,077 | ₩270,390 | ₩299,340 | +6.33% | 66.9만 |
|---|
| 2025.12.09 | ₩258,815 | ₩286,616 | ₩258,361 | ₩285,106 | +10.16% | 59만 |
|---|
| 2025.12.08 | ₩275,603 | ₩278,156 | ₩257,024 | ₩257,439 | -6.59% | 49.6만 |
|---|
| 2025.12.05 | ₩286,108 | ₩304,353 | ₩272,956 | ₩276,779 | -3.26% | 77.2만 |
|---|
| 2025.12.04 | ₩267,971 | ₩280,080 | ₩265,284 | ₩279,278 | +4.22% | 45.5만 |
|---|
| 2025.12.03 | ₩288,153 | ₩296,320 | ₩275,536 | ₩277,100 | -3.84% | 60.4만 |
|---|
| 2025.12.02 | ₩289,664 | ₩295,665 | ₩257,171 | ₩281,684 | -2.75% | 72.9만 |
|---|
| 2025.12.01 | ₩307,413 | ₩307,467 | ₩284,357 | ₩293,299 | -4.59% | 69.1만 |
|---|
| 2025.11.28 | ₩289,370 | ₩299,974 | ₩282,713 | ₩299,167 | +3.39% | 48.2만 |
|---|
| 2025.11.26 | ₩251,277 | ₩281,323 | ₩251,010 | ₩278,744 | +10.93% | 78.7만 |
|---|
| 2025.11.25 | ₩240,063 | ₩251,718 | ₩235,225 | ₩243,578 | +1.46% | 62.9만 |
|---|
| 2025.11.24 | ₩211,046 | ₩244,233 | ₩211,046 | ₩243,164 | +15.22% | 67.5만 |
|---|
| 2025.11.21 | ₩203,093 | ₩216,526 | ₩198,382 | ₩207,197 | +2.02% | 48만 |
|---|
| 2025.11.20 | ₩237,163 | ₩246,599 | ₩202,492 | ₩203,722 | -14.10% | 84.7만 |
|---|
| 2025.11.19 | ₩238,539 | ₩250,811 | ₩225,722 | ₩233,634 | -2.06% | 66.3만 |
|---|
| 2025.11.18 | ₩228,435 | ₩234,343 | ₩216,045 | ₩226,617 | -0.80% | 41.1만 |
|---|
| 2025.11.17 | ₩226,737 | ₩239,422 | ₩214,000 | ₩221,565 | -2.28% | 46.5만 |
|---|
| 2025.11.14 | ₩206,381 | ₩238,713 | ₩205,833 | ₩233,273 | +13.03% | 81.4만 |
|---|
| 2025.11.13 | ₩265,832 | ₩269,174 | ₩234,329 | ₩241,600 | -9.12% | 94.1만 |
|---|
| 2025.11.12 | ₩240,584 | ₩269,989 | ₩235,505 | ₩263,360 | +9.47% | 99.1만 |
|---|
| 2025.11.11 | ₩239,034 | ₩240,183 | ₩222,514 | ₩238,593 | -0.18% | 64.1만 |
|---|
| 2025.11.10 | ₩226,590 | ₩237,561 | ₩222,510 | ₩233,541 | +3.07% | 84.6만 |
|---|
| 2025.11.07 | ₩194,646 | ₩204,216 | ₩187,121 | ₩204,096 | +4.85% | 55.4만 |
|---|
| 2025.11.06 | ₩194,005 | ₩205,686 | ₩189,393 | ₩190,329 | -1.89% | 74.7만 |
|---|
| 2025.11.05 | ₩183,673 | ₩190,262 | ₩179,463 | ₩188,070 | +2.39% | 58.8만 |
|---|
| 2025.11.04 | ₩180,118 | ₩183,646 | ₩170,882 | ₩172,018 | -4.50% | 83.1만 |
|---|
| 2025.11.03 | ₩202,385 | ₩208,506 | ₩193,056 | ₩198,041 | -2.15% | 44만 |
|---|
| 2025.10.31 | ₩213,091 | ₩213,185 | ₩197,560 | ₩205,633 | -3.50% | 49.8만 |
|---|
| 2025.10.30 | ₩197,266 | ₩215,054 | ₩193,684 | ₩213,078 | +8.02% | 67.8만 |
|---|
| 2025.10.29 | ₩215,029 | ₩215,457 | ₩195,929 | ₩199,511 | -7.22% | 85.2만 |
|---|
| 2025.10.28 | ₩177,498 | ₩200,901 | ₩177,498 | ₩198,549 | +11.86% | 112.8만 |
|---|
| 2025.10.27 | ₩192,668 | ₩202,492 | ₩173,755 | ₩189,594 | -1.60% | 168.2만 |
|---|
| 2025.10.24 | ₩213,666 | ₩226,258 | ₩210,176 | ₩215,283 | +0.76% | 79.9만 |
|---|
| 2025.10.23 | ₩231,669 | ₩232,792 | ₩222,527 | ₩224,064 | -3.28% | 81.8만 |
|---|
| 2025.10.22 | ₩194,753 | ₩220,870 | ₩194,339 | ₩217,635 | +11.75% | 171.2만 |
|---|
| 2025.10.21 | ₩238,285 | ₩241,974 | ₩209,195 | ₩215,951 | -9.37% | 295.7만 |
|---|
| 2025.10.20 | ₩304,593 | ₩312,305 | ₩289,624 | ₩305,435 | +0.28% | 89.5만 |
|---|
| 2025.10.17 | ₩332,635 | ₩335,107 | ₩267,349 | ₩283,676 | -14.72% | 277만 |
|---|
| 2025.10.16 | ₩339,705 | ₩369,832 | ₩331,338 | ₩361,986 | +6.56% | 105.7만 |
|---|
| 2025.10.15 | ₩306,077 | ₩332,140 | ₩303,819 | ₩327,970 | +7.15% | 88.3만 |
|---|
| 2025.10.14 | ₩287,619 | ₩304,339 | ₩284,825 | ₩292,845 | +1.82% | 54.9만 |
|---|
| 2025.10.13 | ₩290,065 | ₩305,388 | ₩289,610 | ₩303,604 | +4.67% | 92.2만 |
|---|
| 2025.10.10 | ₩267,864 | ₩275,329 | ₩257,391 | ₩265,712 | -0.80% | 91.8만 |
|---|