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 | ₩142,217 | ₩146,994 | ₩140,295 | ₩145,660 | +2.42% | 165.7만 |
| 2026.10.08 | ₩128,418 | ₩135,451 | ₩126,897 | ₩133,716 | +4.13% | 159만 |
| 2026.10.07 | ₩128,018 | ₩132,381 | ₩122,866 | ₩128,164 | +0.11% | 248.5만 |
| 2026.10.06 | ₩140,121 | ₩145,299 | ₩134,783 | ₩141,990 | +1.33% | 148만 |
| 2026.10.05 | ₩140,375 | ₩142,137 | ₩131,768 | ₩139,027 | -0.96% | 102.2만 |
| 2026.10.02 | ₩143,184 | ₩145,193 | ₩133,983 | ₩140,495 | -1.88% | 158.8만 |
| 2026.10.01 | ₩140,935 | ₩142,163 | ₩135,117 | ₩136,305 | -3.29% | 138.2만 |
| 2026.09.30 | ₩151,465 | ₩151,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,816 |
| -6.37% |
| 133.2만 |
| 2026.09.29 | ₩146,087 | ₩149,303 | ₩141,469 | ₩148,102 | +1.38% | 149만 |
|---|
| 2026.09.28 | ₩143,858 | ₩151,465 | ₩140,163 | ₩142,790 | -0.74% | 247.6만 |
|---|
| 2026.09.25 | ₩167,719 | ₩172,550 | ₩161,580 | ₩170,481 | +1.65% | 121만 |
|---|
| 2026.09.24 | ₩168,253 | ₩169,053 | ₩159,311 | ₩167,038 | -0.72% | 212.9만 |
|---|
| 2026.09.23 | ₩185,040 | ₩185,694 | ₩171,188 | ₩174,912 | -5.47% | 233.6만 |
|---|
| 2026.09.22 | ₩182,265 | ₩205,104 | ₩181,704 | ₩202,189 | +10.93% | 139만 |
|---|
| 2026.09.21 | ₩190,085 | ₩190,085 | ₩177,928 | ₩181,851 | -4.33% | 106.4만 |
|---|
| 2026.09.18 | ₩191,059 | ₩191,059 | ₩180,503 | ₩188,844 | -1.16% | 128.6만 |
|---|
| 2026.09.17 | ₩188,630 | ₩193,461 | ₩181,331 | ₩190,312 | +0.89% | 139.7만 |
|---|
| 2026.09.16 | ₩189,805 | ₩189,831 | ₩162,074 | ₩170,681 | -10.08% | 209만 |
|---|
| 2026.09.15 | ₩182,171 | ₩183,145 | ₩172,269 | ₩179,182 | -1.64% | 98.1만 |
|---|
| 2026.09.14 | ₩178,448 | ₩186,522 | ₩172,149 | ₩180,650 | +1.23% | 166.5만 |
|---|
| 2026.09.11 | ₩208,314 | ₩212,851 | ₩194,702 | ₩199,239 | -4.36% | 182만 |
|---|
| 2026.09.10 | ₩196,917 | ₩202,842 | ₩192,167 | ₩193,501 | -1.73% | 157.5만 |
|---|
| 2026.09.09 | ₩223,741 | ₩229,252 | ₩211,610 | ₩216,254 | -3.35% | 128만 |
|---|
| 2026.09.08 | ₩213,545 | ₩222,326 | ₩209,515 | ₩210,169 | -1.58% | 113.1만 |
|---|
| 2026.09.04 | ₩212,905 | ₩221,807 | ₩207,914 | ₩216,067 | +1.49% | 192.6만 |
|---|
| 2026.09.03 | ₩228,652 | ₩233,776 | ₩217,655 | ₩231,961 | +1.45% | 212만 |
|---|
| 2026.09.02 | ₩204,177 | ₩215,120 | ₩200,574 | ₩208,180 | +1.96% | 209.5만 |
|---|
| 2026.09.01 | ₩192,540 | ₩213,312 | ₩188,090 | ₩188,603 | -2.04% | 230.8만 |
|---|
| 2026.08.31 | ₩218,990 | ₩221,525 | ₩203,923 | ₩215,080 | -1.79% | 140.4만 |
|---|
| 2026.08.28 | ₩257,690 | ₩260,052 | ₩214,853 | ₩222,126 | -13.80% | 276.3만 |
|---|
| 2026.08.27 | ₩243,491 | ₩255,868 | ₩238,353 | ₩253,460 | +4.09% | 93.9만 |
|---|
| 2026.08.26 | ₩248,535 | ₩256,222 | ₩242,877 | ₩243,411 | -2.06% | 117.1만 |
|---|
| 2026.08.25 | ₩239,421 | ₩267,298 | ₩238,874 | ₩265,604 | +10.94% | 152.6만 |
|---|
| 2026.08.24 | ₩256,756 | ₩260,226 | ₩237,539 | ₩251,711 | -1.96% | 197.7만 |
|---|
| 2026.08.21 | ₩247,928 | ₩249,550 | ₩239,608 | ₩247,108 | -0.33% | 224.2만 |
|---|
| 2026.08.20 | ₩204,858 | ₩231,494 | ₩204,858 | ₩227,557 | +11.08% | 219.8만 |
|---|
| 2026.08.19 | ₩193,007 | ₩212,551 | ₩192,834 | ₩211,690 | +9.68% | 285.9만 |
|---|
| 2026.08.18 | ₩175,472 | ₩179,702 | ₩164,408 | ₩165,704 | -5.57% | 125만 |
|---|
| 2026.08.17 | ₩178,808 | ₩188,563 | ₩175,579 | ₩184,547 | +3.21% | 135.1만 |
|---|
| 2026.08.14 | ₩172,443 | ₩180,127 | ₩170,548 | ₩173,671 | +0.71% | 139.2만 |
|---|
| 2026.08.13 | ₩172,136 | ₩172,136 | ₩160,032 | ₩164,596 | -4.38% | 167만 |
|---|
| 2026.08.12 | ₩190,672 | ₩190,672 | ₩177,140 | ₩180,476 | -5.35% | 145.9만 |
|---|
| 2026.08.11 | ₩175,672 | ₩180,690 | ₩170,334 | ₩175,779 | +0.06% | 111.4만 |
|---|
| 2026.08.10 | ₩168,279 | ₩179,702 | ₩160,272 | ₩177,901 | +5.72% | 179.6만 |
|---|
| 2026.08.07 | ₩170,494 | ₩177,180 | ₩166,317 | ₩174,058 | +2.09% | 318.6만 |
|---|
| 2026.08.06 | ₩136,532 | ₩146,714 | ₩134,623 | ₩143,551 | +5.14% | 177.1만 |
|---|
| 2026.08.05 | ₩136,358 | ₩145,610 | ₩134,210 | ₩142,977 | +4.85% | 318.8만 |
|---|
| 2026.08.04 | ₩115,153 | ₩120,978 | ₩112,471 | ₩116,768 | +1.40% | 159.8만 |
|---|
| 2026.08.03 | ₩100,153 | ₩108,481 | ₩97,858 | ₩108,200 | +8.03% | 95.7만 |
|---|
| 2026.07.31 | ₩103,423 | ₩105,692 | ₩95,176 | ₩100,100 | -3.21% | 146만 |
|---|
| 2026.07.30 | ₩105,678 | ₩112,084 | ₩101,831 | ₩111,750 | +5.75% | 128.1만 |
|---|
| 2026.07.29 | ₩101,141 | ₩110,216 | ₩93,748 | ₩99,633 | -1.49% | 145.4만 |
|---|
| 2026.07.28 | ₩103,330 | ₩106,612 | ₩98,512 | ₩102,929 | -0.39% | 79.5만 |
|---|
| 2026.07.27 | ₩111,777 | ₩112,791 | ₩102,574 | ₩109,321 | -2.20% | 93.8만 |
|---|
| 2026.07.24 | ₩108,267 | ₩112,484 | ₩104,413 | ₩106,799 | -1.36% | 102.5만 |
|---|
| 2026.07.23 | ₩103,583 | ₩108,039 | ₩101,061 | ₩106,239 | +2.56% | 166.7만 |
|---|
| 2026.07.22 | ₩111,563 | ₩120,451 | ₩111,323 | ₩114,806 | +2.91% | 188.9만 |
|---|
| 2026.07.21 | ₩96,964 | ₩104,064 | ₩95,936 | ₩104,010 | +7.27% | 152.2만 |
|---|
| 2026.07.20 | ₩91,186 | ₩93,622 | ₩89,337 | ₩90,131 | -1.16% | 53.3만 |
|---|
| 2026.07.17 | ₩88,944 | ₩95,082 | ₩86,008 | ₩92,267 | +3.74% | 114.8만 |
|---|
| 2026.07.16 | ₩98,672 | ₩99,246 | ₩91,626 | ₩93,268 | -5.48% | 201만 |
|---|
| 2026.07.15 | ₩107,333 | ₩110,763 | ₩98,592 | ₩104,677 | -2.47% | 106.6만 |
|---|
| 2026.07.14 | ₩114,806 | ₩116,901 | ₩107,160 | ₩108,854 | -5.18% | 175.1만 |
|---|
| 2026.07.13 | ₩106,239 | ₩107,960 | ₩99,753 | ₩102,289 | -3.72% | 105.6만 |
|---|
| 2026.07.10 | ₩110,242 | ₩114,766 | ₩107,781 | ₩112,111 | +1.69% | 72만 |
|---|
| 2026.07.09 | ₩110,135 | ₩114,726 | ₩107,186 | ₩113,418 | +2.98% | 143.1만 |
|---|
| 2026.07.08 | ₩106,406 | ₩109,466 | ₩96,323 | ₩103,596 | -2.64% | 282.2만 |
|---|
| 2026.07.07 | ₩128,111 | ₩129,752 | ₩110,829 | ₩114,139 | -10.91% | 127만 |
|---|
| 2026.07.06 | ₩134,783 | ₩136,877 | ₩123,734 | ₩129,752 | -3.73% | 119.1만 |
|---|
| 2026.07.02 | ₩125,095 | ₩132,648 | ₩120,504 | ₩127,831 | +2.19% | 284.9만 |
|---|
| 2026.07.01 | ₩114,633 | ₩126,763 | ₩112,417 | ₩113,098 | -1.34% | 227.9만 |
|---|
| 2026.06.30 | ₩114,766 | ₩116,608 | ₩107,146 | ₩113,792 | -0.85% | 165.3만 |
|---|
| 2026.06.29 | ₩117,208 | ₩117,742 | ₩109,975 | ₩115,433 | -1.51% | 174.6만 |
|---|
| 2026.06.26 | ₩119,824 | ₩129,099 | ₩117,689 | ₩122,106 | +1.90% | 193만 |
|---|
| 2026.06.25 | ₩119,357 | ₩121,439 | ₩109,870 | ₩115,620 | -3.13% | 246.9만 |
|---|
| 2026.06.24 | ₩110,522 | ₩119,570 | ₩106,305 | ₩110,269 | -0.23% | 229.7만 |
|---|
| 2026.06.23 | ₩126,683 | ₩133,983 | ₩123,854 | ₩125,736 | -0.75% | 94.3만 |
|---|
| 2026.06.22 | ₩143,604 | ₩148,756 | ₩141,316 | ₩146,754 | +2.19% | 80.8만 |
|---|
| 2026.06.18 | ₩167,412 | ₩176,820 | ₩147,168 | ₩152,506 | -8.90% | 211.3만 |
|---|
| 2026.06.17 | ₩183,092 | ₩200,507 | ₩163,475 | ₩164,076 | -10.39% | 262.7만 |
|---|
| 2026.06.16 | ₩177,754 | ₩185,361 | ₩173,484 | ₩183,612 | +3.30% | 146만 |
|---|
| 2026.06.15 | ₩171,335 | ₩180,945 | ₩168,199 | ₩171,442 | +0.06% | 179.9만 |
|---|
| 2026.06.12 | ₩134,303 | ₩146,327 | ₩131,447 | ₩143,071 | +6.53% | 218.5만 |
|---|
| 2026.06.11 | ₩113,338 | ₩133,209 | ₩112,544 | ₩131,447 | +15.98% | 199.9만 |
|---|
| 2026.06.10 | ₩117,729 | ₩127,584 | ₩111,430 | ₩112,311 | -4.60% | 205.1만 |
|---|
| 2026.06.09 | ₩142,537 | ₩146,020 | ₩118,503 | ₩131,741 | -7.57% | 136.8만 |
|---|
| 2026.06.08 | ₩141,696 | ₩146,175 | ₩136,787 | ₩138,293 | -2.40% | 100.3만 |
|---|
| 2026.06.05 | ₩173,444 | ₩173,444 | ₩138,520 | ₩139,041 | -19.84% | 296.4만 |
|---|
| 2026.06.04 | ₩190,832 | ₩197,671 | ₩185,147 | ₩189,845 | -0.52% | 97.4만 |
|---|
| 2026.06.03 | ₩193,915 | ₩195,916 | ₩182,171 | ₩182,718 | -5.77% | 101.2만 |
|---|
| 2026.06.02 | ₩204,657 | ₩207,264 | ₩190,151 | ₩204,444 | -0.10% | 115.6만 |
|---|
| 2026.06.01 | ₩196,344 | ₩203,994 | ₩179,782 | ₩197,091 | +0.38% | 191.3만 |
|---|
| 2026.05.29 | ₩202,175 | ₩224,168 | ₩196,744 | ₩217,989 | +7.82% | 155.3만 |
|---|
| 2026.05.28 | ₩183,933 | ₩207,146 | ₩175,005 | ₩200,320 | +8.91% | 159.1만 |
|---|
| 2026.05.27 | ₩192,300 | ₩202,923 | ₩189,684 | ₩189,684 | -1.36% | 104.4만 |
|---|
| 2026.05.26 | ₩200,934 | ₩212,184 | ₩200,747 | ₩211,303 | +5.16% | 124.3만 |
|---|
| 2026.05.22 | ₩193,835 | ₩195,770 | ₩180,984 | ₩188,510 | -2.75% | 87.1만 |
|---|
| 2026.05.21 | ₩184,106 | ₩206,966 | ₩182,105 | ₩194,769 | +5.79% | 123만 |
|---|
| 2026.05.20 | ₩186,388 | ₩201,641 | ₩180,290 | ₩198,145 | +6.31% | 147.1만 |
|---|
| 2026.05.19 | ₩195,556 | ₩195,556 | ₩178,822 | ₩182,225 | -6.82% | 131.6만 |
|---|
| 2026.05.18 | ₩217,722 | ₩223,927 | ₩201,201 | ₩206,846 | -5.00% | 90.8만 |
|---|
| 2026.05.15 | ₩228,118 | ₩228,438 | ₩205,134 | ₩210,142 | -7.88% | 201.1만 |
|---|
| 2026.05.14 | ₩283,286 | ₩283,499 | ₩262,714 | ₩266,431 | -5.95% | 64.3만 |
|---|
| 2026.05.13 | ₩285,127 | ₩295,189 | ₩271,989 | ₩286,782 | +0.58% | 69.2만 |
|---|
| 2026.05.12 | ₩280,590 | ₩299,059 | ₩254,287 | ₩294,882 | +5.09% | 150.2만 |
|---|
| 2026.05.11 | ₩278,908 | ₩309,415 | ₩278,455 | ₩297,658 | +6.72% | 124.8만 |
|---|
| 2026.05.08 | ₩261,667 | ₩280,376 | ₩258,891 | ₩272,223 | +4.03% | 129.5만 |
|---|
| 2026.05.07 | ₩276,907 | ₩288,410 | ₩248,215 | ₩250,430 | -9.56% | 194.1만 |
|---|
| 2026.05.06 | ₩241,543 | ₩261,120 | ₩240,729 | ₩255,008 | +5.57% | 230.7만 |
|---|
| 2026.05.05 | ₩218,856 | ₩220,218 | ₩206,259 | ₩206,432 | -5.68% | 68만 |
|---|
| 2026.05.04 | ₩210,129 | ₩219,150 | ₩204,844 | ₩205,912 | -2.01% | 69.4만 |
|---|
| 2026.05.01 | ₩221,112 | ₩233,336 | ₩217,108 | ₩217,468 | -1.65% | 88.6만 |
|---|
| 2026.04.30 | ₩231,414 | ₩234,804 | ₩219,704 | ₩226,583 | -2.09% | 91.9만 |
|---|
| 2026.04.29 | ₩218,376 | ₩221,987 | ₩209,267 | ₩210,876 | -3.43% | 90.8만 |
|---|
| 2026.04.28 | ₩242,050 | ₩246,814 | ₩225,529 | ₩229,719 | -5.09% | 94.7만 |
|---|
| 2026.04.27 | ₩270,901 | ₩271,422 | ₩258,384 | ₩263,895 | -2.59% | 50.3만 |
|---|
| 2026.04.24 | ₩268,713 | ₩279,980 | ₩261,693 | ₩278,735 | +3.73% | 64.5만 |
|---|
| 2026.04.23 | ₩276,346 | ₩280,557 | ₩245,039 | ₩263,388 | -4.69% | 90.9만 |
|---|
| 2026.04.22 | ₩288,317 | ₩296,257 | ₩280,243 | ₩285,140 | -1.10% | 59.3만 |
|---|
| 2026.04.21 | ₩322,306 | ₩326,963 | ₩270,555 | ₩272,236 | -15.53% | 118.2만 |
|---|
| 2026.04.20 | ₩336,158 | ₩338,547 | ₩323,347 | ₩333,929 | -0.66% | 59.6만 |
|---|
| 2026.04.17 | ₩341,389 | ₩368,319 | ₩340,001 | ₩347,715 | +1.85% | 115.5만 |
|---|
| 2026.04.16 | ₩326,296 | ₩334,410 | ₩317,475 | ₩320,238 | -1.86% | 48.6만 |
|---|
| 2026.04.15 | ₩345,926 | ₩349,049 | ₩321,225 | ₩323,761 | -6.41% | 72만 |
|---|
| 2026.04.14 | ₩343,324 | ₩359,654 | ₩337,626 | ₩350,891 | +2.20% | 77.3만 |
|---|
| 2026.04.13 | ₩320,278 | ₩334,263 | ₩314,527 | ₩329,686 | +2.94% | 72.2만 |
|---|
| 2026.04.10 | ₩330,967 | ₩344,285 | ₩328,365 | ₩334,503 | +1.07% | 69.2만 |
|---|
| 2026.04.09 | ₩327,684 | ₩341,629 | ₩310,936 | ₩324,975 | -0.83% | 102만 |
|---|
| 2026.04.08 | ₩349,636 | ₩353,640 | ₩308,401 | ₩323,761 | -7.40% | 155만 |
|---|
| 2026.04.07 | ₩282,445 | ₩294,789 | ₩260,973 | ₩292,760 | +3.65% | 103.9만 |
|---|
| 2026.04.06 | ₩289,584 | ₩296,163 | ₩278,908 | ₩283,072 | -2.25% | 81.4만 |
|---|
| 2026.04.02 | ₩247,761 | ₩303,089 | ₩246,947 | ₩290,946 | +17.43% | 184.8만 |
|---|
| 2026.04.01 | ₩295,623 | ₩322,581 | ₩284,380 | ₩305,358 | +3.29% | 195.9만 |
|---|
| 2026.03.31 | ₩238,340 | ₩271,635 | ₩238,340 | ₩268,753 | +12.76% | 197.7만 |
|---|
| 2026.03.30 | ₩235,591 | ₩242,056 | ₩213,305 | ₩221,445 | -6.00% | 151만 |
|---|
| 2026.03.27 | ₩201,762 | ₩230,853 | ₩198,032 | ₩221,459 | +9.76% | 209.2만 |
|---|
| 2026.03.26 | ₩207,513 | ₩232,201 | ₩196,832 | ₩197,438 | -4.86% | 247.4만 |
|---|
| 2026.03.25 | ₩241,730 | ₩245,546 | ₩226,316 | ₩231,841 | -4.09% | 162.3만 |
|---|
| 2026.03.24 | ₩199,480 | ₩215,920 | ₩190,832 | ₩211,864 | +6.21% | 190.3만 |
|---|
| 2026.03.23 | ₩202,849 | ₩223,180 | ₩198,692 | ₩211,156 | +4.10% | 469.9만 |
|---|
| 2026.03.20 | ₩213,011 | ₩213,011 | ₩177,487 | ₩188,043 | -11.72% | 199만 |
|---|
| 2026.03.19 | ₩194,462 | ₩214,705 | ₩183,999 | ₩210,916 | +8.46% | 329.3만 |
|---|
| 2026.03.18 | ₩277,160 | ₩278,802 | ₩253,833 | ₩256,943 | -7.29% | 167.7만 |
|---|
| 2026.03.17 | ₩326,950 | ₩339,628 | ₩310,936 | ₩317,675 | -2.84% | 52만 |
|---|
| 2026.03.16 | ₩313,605 | ₩338,002 | ₩301,421 | ₩323,133 | +3.04% | 88.4만 |
|---|
| 2026.03.13 | ₩372,937 | ₩372,937 | ₩307,200 | ₩312,217 | -16.28% | 163만 |
|---|
| 2026.03.12 | ₩401,641 | ₩403,003 | ₩369,668 | ₩380,156 | -5.35% | 58.8만 |
|---|
| 2026.03.11 | ₩417,829 | ₩417,829 | ₩380,330 | ₩407,006 | -2.59% | 89.5만 |
|---|
| 2026.03.10 | ₩441,810 | ₩465,422 | ₩432,228 | ₩435,057 | -1.53% | 86.3만 |
|---|
| 2026.03.09 | ₩375,512 | ₩424,314 | ₩342,510 | ₩424,061 | +12.93% | 106.5만 |
|---|
| 2026.03.06 | ₩386,989 | ₩425,925 | ₩373,684 | ₩411,223 | +6.26% | 90.6만 |
|---|
| 2026.03.05 | ₩451,538 | ₩451,538 | ₩388,630 | ₩420,364 | -6.90% | 117.4만 |
|---|
| 2026.03.04 | ₩502,876 | ₩504,704 | ₩453,727 | ₩472,703 | -6.00% | 56.1만 |
|---|
| 2026.03.03 | ₩506,052 | ₩508,040 | ₩421,098 | ₩465,617 | -7.99% | 151.1만 |
|---|
| 2026.03.02 | ₩651,218 | ₩660,573 | ₩566,878 | ₩629,759 | -3.30% | 84.7만 |
|---|
| 2026.02.27 | ₩627,851 | ₩641,623 | ₩614,199 | ₩640,635 | +2.04% | 68만 |
|---|
| 2026.02.26 | ₩553,733 | ₩610,129 | ₩535,130 | ₩610,129 | +10.18% | 55.1만 |
|---|
| 2026.02.25 | ₩580,503 | ₩593,101 | ₩558,471 | ₩563,141 | -2.99% | 51.3만 |
|---|
| 2026.02.24 | ₩500,594 | ₩569,227 | ₩494,535 | ₩557,403 | +11.35% | 57.1만 |
|---|
| 2026.02.23 | ₩516,448 | ₩555,134 | ₩516,181 | ₩548,262 | +6.16% | 72.7만 |
|---|
| 2026.02.20 | ₩469,447 | ₩497,925 | ₩439,301 | ₩496,630 | +5.79% | 79.9만 |
|---|
| 2026.02.19 | ₩433,763 | ₩467,072 | ₩423,681 | ₩466,031 | +7.44% | 50.2만 |
|---|
| 2026.02.18 | ₩433,709 | ₩453,994 | ₩427,370 | ₩439,701 | +1.38% | 50만 |
|---|
| 2026.02.17 | ₩408,114 | ₩424,782 | ₩373,844 | ₩412,024 | +0.96% | 73.6만 |
|---|
| 2026.02.13 | ₩429,706 | ₩467,072 | ₩412,824 | ₩463,402 | +7.84% | 77.1만 |
|---|
| 2026.02.12 | ₩497,164 | ₩507,880 | ₩396,637 | ₩397,678 | -20.01% | 112.7만 |
|---|
| 2026.02.11 | ₩507,827 | ₩520,438 | ₩465,737 | ₩511,683 | +0.76% | 72.6만 |
|---|
| 2026.02.10 | ₩465,337 | ₩484,246 | ₩456,516 | ₩472,409 | +1.52% | 43.7만 |
|---|
| 2026.02.09 | ₩419,550 | ₩474,315 | ₩419,550 | ₩471,796 | +12.45% | 70.8만 |
|---|
| 2026.02.06 | ₩374,284 | ₩407,019 | ₩373,484 | ₩402,042 | +7.42% | 73.6만 |
|---|
| 2026.02.05 | ₩370,975 | ₩407,265 | ₩344,300 | ₩345,019 | -7.00% | 113.6만 |
|---|
| 2026.02.04 | ₩459,959 | ₩460,386 | ₩380,476 | ₩428,999 | -6.73% | 101.9만 |
|---|
| 2026.02.03 | ₩444,385 | ₩446,079 | ₩393,835 | ₩424,715 | -4.43% | 113.4만 |
|---|
| 2026.02.02 | ₩373,364 | ₩407,553 | ₩348,449 | ₩373,244 | -0.03% | 150.5만 |
|---|
| 2026.01.30 | ₩455,742 | ₩512,444 | ₩357,643 | ₩379,089 | -16.82% | 220만 |
|---|
| 2026.01.29 | ₩720,878 | ₩721,666 | ₩555,161 | ₩617,388 | -14.36% | 147.4만 |
|---|
| 2026.01.28 | ₩670,661 | ₩700,607 | ₩642,530 | ₩700,607 | +4.47% | 74.6만 |
|---|
| 2026.01.27 | ₩624,541 | ₩653,753 | ₩556,509 | ₩651,912 | +4.38% | 69.1만 |
|---|
| 2026.01.26 | ₩683,446 | ₩709,055 | ₩618,296 | ₩619,804 | -9.31% | 99.9만 |
|---|
| 2026.01.23 | ₩590,352 | ₩625,929 | ₩579,836 | ₩617,429 | +4.59% | 60.8만 |
|---|
| 2026.01.22 | ₩515,140 | ₩594,849 | ₩515,140 | ₩584,840 | +13.53% | 65.4만 |
|---|
| 2026.01.21 | ₩575,365 | ₩579,763 | ₩505,533 | ₩519,250 | -9.75% | 83.5만 |
|---|
| 2026.01.20 | ₩520,464 | ₩543,137 | ₩510,616 | ₩540,455 | +3.84% | 68.3만 |
|---|
| 2026.01.16 | ₩444,799 | ₩460,399 | ₩418,162 | ₩460,399 | +3.51% | 48.5만 |
|---|
| 2026.01.15 | ₩440,755 | ₩466,097 | ₩429,452 | ₩456,209 | +3.51% | 40.6만 |
|---|
| 2026.01.14 | ₩475,465 | ₩476,332 | ₩433,416 | ₩453,126 | -4.70% | 62.7만 |
|---|
| 2026.01.13 | ₩461,440 | ₩472,523 | ₩445,626 | ₩447,788 | -2.96% | 56.5만 |
|---|
| 2026.01.12 | ₩433,042 | ₩457,730 | ₩431,414 | ₩440,382 | +1.69% | 61.7만 |
|---|
| 2026.01.09 | ₩391,059 | ₩407,700 | ₩384,040 | ₩399,186 | +2.08% | 51.1만 |
|---|
| 2026.01.08 | ₩355,201 | ₩387,976 | ₩353,213 | ₩387,456 | +9.08% | 50만 |
|---|
| 2026.01.07 | ₩361,967 | ₩382,841 | ₩343,845 | ₩382,078 | +5.56% | 76.7만 |
|---|
| 2026.01.06 | ₩363,168 | ₩397,131 | ₩361,340 | ₩396,103 | +9.07% | 58.5만 |
|---|
| 2026.01.05 | ₩345,353 | ₩378,675 | ₩339,868 | ₩353,640 | +2.40% | 78.1만 |
|---|
| 2026.01.02 | ₩340,789 | ₩342,951 | ₩295,243 | ₩323,027 | -5.21% | 75.2만 |
|---|
| 2025.12.31 | ₩331,007 | ₩347,448 | ₩323,227 | ₩325,162 | -1.77% | 40.9만 |
|---|
| 2025.12.30 | ₩350,477 | ₩355,949 | ₩334,240 | ₩336,665 | -3.94% | 53.8만 |
|---|
| 2025.12.29 | ₩341,483 | ₩346,967 | ₩314,780 | ₩327,857 | -3.99% | 100.2만 |
|---|
| 2025.12.26 | ₩393,635 | ₩403,969 | ₩377,898 | ₩398,599 | +1.26% | 60.8만 |
|---|
| 2025.12.24 | ₩379,596 | ₩381,351 | ₩358,991 | ₩377,621 | -0.52% | 41.4만 |
|---|
| 2025.12.23 | ₩388,443 | ₩389,885 | ₩365,677 | ₩386,335 | -0.54% | 61.6만 |
|---|
| 2025.12.22 | ₩378,982 | ₩395,930 | ₩371,002 | ₩384,867 | +1.55% | 85.9만 |
|---|
| 2025.12.19 | ₩323,761 | ₩358,008 | ₩323,761 | ₩347,701 | +7.39% | 53.5만 |
|---|
| 2025.12.18 | ₩320,491 | ₩341,625 | ₩314,673 | ₩322,893 | +0.75% | 61.8만 |
|---|
| 2025.12.17 | ₩329,299 | ₩335,517 | ₩312,337 | ₩325,682 | -1.10% | 50.2만 |
|---|
| 2025.12.16 | ₩316,141 | ₩330,725 | ₩301,608 | ₩314,913 | -0.39% | 44.5만 |
|---|
| 2025.12.15 | ₩336,278 | ₩336,638 | ₩299,473 | ₩313,312 | -6.83% | 60.7만 |
|---|
| 2025.12.12 | ₩356,789 | ₩357,510 | ₩307,854 | ₩324,575 | -9.03% | 106만 |
|---|
| 2025.12.11 | ₩298,886 | ₩344,659 | ₩298,098 | ₩330,193 | +10.47% | 99.8만 |
|---|
| 2025.12.10 | ₩281,070 | ₩305,598 | ₩269,967 | ₩298,872 | +6.33% | 66.9만 |
|---|
| 2025.12.09 | ₩258,411 | ₩286,168 | ₩257,957 | ₩284,660 | +10.16% | 59만 |
|---|
| 2025.12.08 | ₩275,172 | ₩277,721 | ₩256,622 | ₩257,036 | -6.59% | 49.6만 |
|---|
| 2025.12.05 | ₩285,661 | ₩303,877 | ₩272,530 | ₩276,346 | -3.26% | 77.2만 |
|---|
| 2025.12.04 | ₩267,552 | ₩279,642 | ₩264,870 | ₩278,842 | +4.22% | 45.5만 |
|---|
| 2025.12.03 | ₩287,703 | ₩295,856 | ₩275,105 | ₩276,666 | -3.84% | 60.4만 |
|---|
| 2025.12.02 | ₩289,211 | ₩295,203 | ₩256,769 | ₩281,244 | -2.75% | 72.9만 |
|---|
| 2025.12.01 | ₩306,933 | ₩306,986 | ₩283,913 | ₩292,840 | -4.59% | 69.1만 |
|---|
| 2025.11.28 | ₩288,917 | ₩299,505 | ₩282,271 | ₩298,699 | +3.39% | 48.2만 |
|---|
| 2025.11.26 | ₩250,884 | ₩280,883 | ₩250,617 | ₩278,308 | +10.93% | 78.7만 |
|---|
| 2025.11.25 | ₩239,688 | ₩251,325 | ₩234,857 | ₩243,197 | +1.46% | 62.9만 |
|---|
| 2025.11.24 | ₩210,716 | ₩243,851 | ₩210,716 | ₩242,784 | +15.22% | 67.5만 |
|---|
| 2025.11.21 | ₩202,776 | ₩216,187 | ₩198,072 | ₩206,873 | +2.02% | 48만 |
|---|
| 2025.11.20 | ₩236,792 | ₩246,213 | ₩202,175 | ₩203,403 | -14.10% | 84.7만 |
|---|
| 2025.11.19 | ₩238,166 | ₩250,418 | ₩225,369 | ₩233,269 | -2.06% | 66.3만 |
|---|
| 2025.11.18 | ₩228,078 | ₩233,976 | ₩215,707 | ₩226,263 | -0.80% | 41.1만 |
|---|
| 2025.11.17 | ₩226,383 | ₩239,047 | ₩213,665 | ₩221,218 | -2.28% | 46.5만 |
|---|
| 2025.11.14 | ₩206,059 | ₩238,340 | ₩205,511 | ₩232,909 | +13.03% | 81.4만 |
|---|
| 2025.11.13 | ₩265,417 | ₩268,753 | ₩233,963 | ₩241,222 | -9.12% | 94.1만 |
|---|
| 2025.11.12 | ₩240,208 | ₩269,567 | ₩235,137 | ₩262,948 | +9.47% | 99.1만 |
|---|
| 2025.11.11 | ₩238,660 | ₩239,808 | ₩222,166 | ₩238,220 | -0.18% | 64.1만 |
|---|
| 2025.11.10 | ₩226,236 | ₩237,190 | ₩222,162 | ₩233,175 | +3.07% | 84.6만 |
|---|
| 2025.11.07 | ₩194,342 | ₩203,897 | ₩186,829 | ₩203,777 | +4.85% | 55.4만 |
|---|
| 2025.11.06 | ₩193,701 | ₩205,365 | ₩189,097 | ₩190,031 | -1.89% | 74.7만 |
|---|
| 2025.11.05 | ₩183,386 | ₩189,965 | ₩179,182 | ₩187,776 | +2.39% | 58.8만 |
|---|
| 2025.11.04 | ₩179,836 | ₩183,359 | ₩170,615 | ₩171,749 | -4.50% | 83.1만 |
|---|
| 2025.11.03 | ₩202,068 | ₩208,180 | ₩192,754 | ₩197,731 | -2.15% | 44만 |
|---|
| 2025.10.31 | ₩212,758 | ₩212,851 | ₩197,251 | ₩205,311 | -3.50% | 49.8만 |
|---|
| 2025.10.30 | ₩196,957 | ₩214,718 | ₩193,381 | ₩212,744 | +8.02% | 67.8만 |
|---|
| 2025.10.29 | ₩214,693 | ₩215,120 | ₩195,623 | ₩199,199 | -7.22% | 85.2만 |
|---|
| 2025.10.28 | ₩177,220 | ₩200,587 | ₩177,220 | ₩198,238 | +11.86% | 112.8만 |
|---|
| 2025.10.27 | ₩192,367 | ₩202,175 | ₩173,484 | ₩189,297 | -1.60% | 168.2만 |
|---|
| 2025.10.24 | ₩213,332 | ₩225,904 | ₩209,847 | ₩214,946 | +0.76% | 79.9만 |
|---|
| 2025.10.23 | ₩231,307 | ₩232,428 | ₩222,179 | ₩223,714 | -3.28% | 81.8만 |
|---|
| 2025.10.22 | ₩194,449 | ₩220,524 | ₩194,035 | ₩217,295 | +11.75% | 171.2만 |
|---|
| 2025.10.21 | ₩237,913 | ₩241,596 | ₩208,868 | ₩215,614 | -9.37% | 295.7만 |
|---|
| 2025.10.20 | ₩304,117 | ₩311,817 | ₩289,171 | ₩304,958 | +0.28% | 89.5만 |
|---|
| 2025.10.17 | ₩332,115 | ₩334,583 | ₩266,931 | ₩283,232 | -14.72% | 277만 |
|---|
| 2025.10.16 | ₩339,174 | ₩369,253 | ₩330,820 | ₩361,420 | +6.56% | 105.7만 |
|---|
| 2025.10.15 | ₩305,598 | ₩331,621 | ₩303,344 | ₩327,457 | +7.15% | 88.3만 |
|---|
| 2025.10.14 | ₩287,169 | ₩303,863 | ₩284,380 | ₩292,387 | +1.82% | 54.9만 |
|---|
| 2025.10.13 | ₩289,611 | ₩304,911 | ₩289,157 | ₩303,129 | +4.67% | 92.2만 |
|---|
| 2025.10.10 | ₩267,445 | ₩274,898 | ₩256,988 | ₩265,297 | -0.80% | 91.8만 |
|---|