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 | ₩142,283 | ₩147,062 | ₩140,360 | ₩145,727 | +2.42% | 165.7만 |
| 2026.10.08 | ₩128,478 | ₩135,514 | ₩126,956 | ₩133,778 | +4.13% | 159만 |
| 2026.10.07 | ₩128,077 | ₩132,443 | ₩122,924 | ₩128,224 | +0.11% | 248.5만 |
| 2026.10.06 | ₩140,187 | ₩145,367 | ₩134,846 | ₩142,056 | +1.33% | 148만 |
| 2026.10.05 | ₩140,440 | ₩142,203 | ₩131,829 | ₩139,092 | -0.96% | 102.2만 |
| 2026.10.02 | ₩143,251 | ₩145,260 | ₩134,045 | ₩140,560 | -1.88% | 158.8만 |
| 2026.10.01 | ₩141,001 | ₩142,229 | ₩135,180 | ₩136,368 | -3.29% | 138.2만 |
| 2026.09.30 | ₩151,535 | ₩151,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,882 |
| -6.37% |
| 133.2만 |
| 2026.09.29 | ₩146,154 | ₩149,372 | ₩141,535 | ₩148,171 | +1.38% | 149만 |
|---|
| 2026.09.28 | ₩143,925 | ₩151,535 | ₩140,228 | ₩142,857 | -0.74% | 247.6만 |
|---|
| 2026.09.25 | ₩167,797 | ₩172,630 | ₩161,655 | ₩170,560 | +1.65% | 121만 |
|---|
| 2026.09.24 | ₩168,331 | ₩169,132 | ₩159,385 | ₩167,116 | -0.72% | 212.9만 |
|---|
| 2026.09.23 | ₩185,126 | ₩185,781 | ₩171,268 | ₩174,993 | -5.47% | 233.6만 |
|---|
| 2026.09.22 | ₩182,349 | ₩205,200 | ₩181,789 | ₩202,283 | +10.93% | 139만 |
|---|
| 2026.09.21 | ₩190,173 | ₩190,173 | ₩178,010 | ₩181,935 | -4.33% | 106.4만 |
|---|
| 2026.09.18 | ₩191,148 | ₩191,148 | ₩180,587 | ₩188,931 | -1.16% | 128.6만 |
|---|
| 2026.09.17 | ₩188,718 | ₩193,551 | ₩181,415 | ₩190,400 | +0.89% | 139.7만 |
|---|
| 2026.09.16 | ₩189,893 | ₩189,919 | ₩162,149 | ₩170,761 | -10.08% | 209만 |
|---|
| 2026.09.15 | ₩182,256 | ₩183,231 | ₩172,349 | ₩179,265 | -1.64% | 98.1만 |
|---|
| 2026.09.14 | ₩178,531 | ₩186,608 | ₩172,229 | ₩180,734 | +1.23% | 166.5만 |
|---|
| 2026.09.11 | ₩208,411 | ₩212,950 | ₩194,793 | ₩199,332 | -4.36% | 182만 |
|---|
| 2026.09.10 | ₩197,009 | ₩202,937 | ₩192,256 | ₩193,591 | -1.73% | 157.5만 |
|---|
| 2026.09.09 | ₩223,845 | ₩229,359 | ₩211,708 | ₩216,355 | -3.35% | 128만 |
|---|
| 2026.09.08 | ₩213,644 | ₩222,429 | ₩209,612 | ₩210,266 | -1.58% | 113.1만 |
|---|
| 2026.09.04 | ₩213,003 | ₩221,910 | ₩208,010 | ₩216,168 | +1.49% | 192.6만 |
|---|
| 2026.09.03 | ₩228,758 | ₩233,885 | ₩217,756 | ₩232,069 | +1.45% | 212만 |
|---|
| 2026.09.02 | ₩204,272 | ₩215,220 | ₩200,667 | ₩208,277 | +1.96% | 209.5만 |
|---|
| 2026.09.01 | ₩192,630 | ₩213,411 | ₩188,177 | ₩188,691 | -2.04% | 230.8만 |
|---|
| 2026.08.31 | ₩219,092 | ₩221,628 | ₩204,018 | ₩215,180 | -1.79% | 140.4만 |
|---|
| 2026.08.28 | ₩257,810 | ₩260,173 | ₩214,953 | ₩222,229 | -13.80% | 276.3만 |
|---|
| 2026.08.27 | ₩243,604 | ₩255,987 | ₩238,464 | ₩253,577 | +4.09% | 93.9만 |
|---|
| 2026.08.26 | ₩248,651 | ₩256,341 | ₩242,990 | ₩243,524 | -2.06% | 117.1만 |
|---|
| 2026.08.25 | ₩239,532 | ₩267,423 | ₩238,985 | ₩265,727 | +10.94% | 152.6만 |
|---|
| 2026.08.24 | ₩256,875 | ₩260,346 | ₩237,650 | ₩251,828 | -1.96% | 197.7만 |
|---|
| 2026.08.21 | ₩248,043 | ₩249,666 | ₩239,719 | ₩247,222 | -0.33% | 224.2만 |
|---|
| 2026.08.20 | ₩204,953 | ₩231,602 | ₩204,953 | ₩227,663 | +11.08% | 219.8만 |
|---|
| 2026.08.19 | ₩193,097 | ₩212,650 | ₩192,923 | ₩211,789 | +9.68% | 285.9만 |
|---|
| 2026.08.18 | ₩175,554 | ₩179,786 | ₩164,484 | ₩165,781 | -5.57% | 125만 |
|---|
| 2026.08.17 | ₩178,891 | ₩188,651 | ₩175,660 | ₩184,632 | +3.21% | 135.1만 |
|---|
| 2026.08.14 | ₩172,523 | ₩180,210 | ₩170,627 | ₩173,751 | +0.71% | 139.2만 |
|---|
| 2026.08.13 | ₩172,216 | ₩172,216 | ₩160,106 | ₩164,672 | -4.38% | 167만 |
|---|
| 2026.08.12 | ₩190,761 | ₩190,761 | ₩177,223 | ₩180,560 | -5.35% | 145.9만 |
|---|
| 2026.08.11 | ₩175,754 | ₩180,774 | ₩170,413 | ₩175,861 | +0.06% | 111.4만 |
|---|
| 2026.08.10 | ₩168,357 | ₩179,786 | ₩160,347 | ₩177,984 | +5.72% | 179.6만 |
|---|
| 2026.08.07 | ₩170,574 | ₩177,263 | ₩166,395 | ₩174,138 | +2.09% | 318.6만 |
|---|
| 2026.08.06 | ₩136,595 | ₩146,782 | ₩134,686 | ₩143,618 | +5.14% | 177.1만 |
|---|
| 2026.08.05 | ₩136,422 | ₩145,678 | ₩134,272 | ₩143,044 | +4.85% | 318.8만 |
|---|
| 2026.08.04 | ₩115,207 | ₩121,034 | ₩112,523 | ₩116,822 | +1.40% | 159.8만 |
|---|
| 2026.08.03 | ₩100,200 | ₩108,531 | ₩97,904 | ₩108,251 | +8.03% | 95.7만 |
|---|
| 2026.07.31 | ₩103,471 | ₩105,741 | ₩95,220 | ₩100,147 | -3.21% | 146만 |
|---|
| 2026.07.30 | ₩105,727 | ₩112,136 | ₩101,878 | ₩111,802 | +5.75% | 128.1만 |
|---|
| 2026.07.29 | ₩101,188 | ₩110,267 | ₩93,791 | ₩99,679 | -1.49% | 145.4만 |
|---|
| 2026.07.28 | ₩103,378 | ₩106,662 | ₩98,558 | ₩102,977 | -0.39% | 79.5만 |
|---|
| 2026.07.27 | ₩111,829 | ₩112,843 | ₩102,622 | ₩109,372 | -2.20% | 93.8만 |
|---|
| 2026.07.24 | ₩108,317 | ₩112,536 | ₩104,462 | ₩106,849 | -1.36% | 102.5만 |
|---|
| 2026.07.23 | ₩103,631 | ₩108,089 | ₩101,108 | ₩106,288 | +2.56% | 166.7만 |
|---|
| 2026.07.22 | ₩111,615 | ₩120,507 | ₩111,375 | ₩114,860 | +2.91% | 188.9만 |
|---|
| 2026.07.21 | ₩97,009 | ₩104,112 | ₩95,981 | ₩104,058 | +7.27% | 152.2만 |
|---|
| 2026.07.20 | ₩91,228 | ₩93,666 | ₩89,379 | ₩90,173 | -1.16% | 53.3만 |
|---|
| 2026.07.17 | ₩88,985 | ₩95,127 | ₩86,048 | ₩92,310 | +3.74% | 114.8만 |
|---|
| 2026.07.16 | ₩98,718 | ₩99,292 | ₩91,669 | ₩93,311 | -5.48% | 201만 |
|---|
| 2026.07.15 | ₩107,383 | ₩110,814 | ₩98,638 | ₩104,726 | -2.47% | 106.6만 |
|---|
| 2026.07.14 | ₩114,860 | ₩116,956 | ₩107,209 | ₩108,905 | -5.18% | 175.1만 |
|---|
| 2026.07.13 | ₩106,288 | ₩108,010 | ₩99,799 | ₩102,336 | -3.72% | 105.6만 |
|---|
| 2026.07.10 | ₩110,293 | ₩114,819 | ₩107,831 | ₩112,163 | +1.69% | 72만 |
|---|
| 2026.07.09 | ₩110,187 | ₩114,779 | ₩107,236 | ₩113,471 | +2.98% | 143.1만 |
|---|
| 2026.07.08 | ₩106,455 | ₩109,516 | ₩96,368 | ₩103,645 | -2.64% | 282.2만 |
|---|
| 2026.07.07 | ₩128,171 | ₩129,813 | ₩110,881 | ₩114,192 | -10.91% | 127만 |
|---|
| 2026.07.06 | ₩134,846 | ₩136,941 | ₩123,791 | ₩129,813 | -3.73% | 119.1만 |
|---|
| 2026.07.02 | ₩125,153 | ₩132,710 | ₩120,560 | ₩127,890 | +2.19% | 284.9만 |
|---|
| 2026.07.01 | ₩114,686 | ₩126,822 | ₩112,470 | ₩113,151 | -1.34% | 227.9만 |
|---|
| 2026.06.30 | ₩114,819 | ₩116,662 | ₩107,196 | ₩113,845 | -0.85% | 165.3만 |
|---|
| 2026.06.29 | ₩117,263 | ₩117,797 | ₩110,026 | ₩115,487 | -1.51% | 174.6만 |
|---|
| 2026.06.26 | ₩119,880 | ₩129,159 | ₩117,743 | ₩122,163 | +1.90% | 193만 |
|---|
| 2026.06.25 | ₩119,412 | ₩121,495 | ₩109,921 | ₩115,674 | -3.13% | 246.9만 |
|---|
| 2026.06.24 | ₩110,574 | ₩119,626 | ₩106,355 | ₩110,320 | -0.23% | 229.7만 |
|---|
| 2026.06.23 | ₩126,742 | ₩134,045 | ₩123,912 | ₩125,794 | -0.75% | 94.3만 |
|---|
| 2026.06.22 | ₩143,671 | ₩148,825 | ₩141,381 | ₩146,822 | +2.19% | 80.8만 |
|---|
| 2026.06.18 | ₩167,490 | ₩176,902 | ₩147,236 | ₩152,576 | -8.90% | 211.3만 |
|---|
| 2026.06.17 | ₩183,177 | ₩200,600 | ₩163,551 | ₩164,152 | -10.39% | 262.7만 |
|---|
| 2026.06.16 | ₩177,837 | ₩185,447 | ₩173,564 | ₩183,698 | +3.30% | 146만 |
|---|
| 2026.06.15 | ₩171,415 | ₩181,029 | ₩168,277 | ₩171,522 | +0.06% | 179.9만 |
|---|
| 2026.06.12 | ₩134,365 | ₩146,395 | ₩131,508 | ₩143,137 | +6.53% | 218.5만 |
|---|
| 2026.06.11 | ₩113,391 | ₩133,271 | ₩112,597 | ₩131,508 | +15.98% | 199.9만 |
|---|
| 2026.06.10 | ₩117,783 | ₩127,643 | ₩111,482 | ₩112,363 | -4.60% | 205.1만 |
|---|
| 2026.06.09 | ₩142,603 | ₩146,088 | ₩118,558 | ₩131,802 | -7.57% | 136.8만 |
|---|
| 2026.06.08 | ₩141,762 | ₩146,243 | ₩136,850 | ₩138,357 | -2.40% | 100.3만 |
|---|
| 2026.06.05 | ₩173,524 | ₩173,524 | ₩138,584 | ₩139,105 | -19.84% | 296.4만 |
|---|
| 2026.06.04 | ₩190,921 | ₩197,763 | ₩185,233 | ₩189,933 | -0.52% | 97.4만 |
|---|
| 2026.06.03 | ₩194,005 | ₩196,007 | ₩182,256 | ₩182,803 | -5.77% | 101.2만 |
|---|
| 2026.06.02 | ₩204,752 | ₩207,360 | ₩190,240 | ₩204,539 | -0.10% | 115.6만 |
|---|
| 2026.06.01 | ₩196,435 | ₩204,089 | ₩179,866 | ₩197,182 | +0.38% | 191.3만 |
|---|
| 2026.05.29 | ₩202,269 | ₩224,272 | ₩196,835 | ₩218,090 | +7.82% | 155.3만 |
|---|
| 2026.05.28 | ₩184,018 | ₩207,242 | ₩175,086 | ₩200,413 | +8.91% | 159.1만 |
|---|
| 2026.05.27 | ₩192,389 | ₩203,017 | ₩189,773 | ₩189,773 | -1.36% | 104.4만 |
|---|
| 2026.05.26 | ₩201,028 | ₩212,282 | ₩200,841 | ₩211,401 | +5.16% | 124.3만 |
|---|
| 2026.05.22 | ₩193,925 | ₩195,861 | ₩181,068 | ₩188,598 | -2.75% | 87.1만 |
|---|
| 2026.05.21 | ₩184,192 | ₩207,062 | ₩182,189 | ₩194,859 | +5.79% | 123만 |
|---|
| 2026.05.20 | ₩186,475 | ₩201,735 | ₩180,373 | ₩198,237 | +6.31% | 147.1만 |
|---|
| 2026.05.19 | ₩195,647 | ₩195,647 | ₩178,905 | ₩182,309 | -6.82% | 131.6만 |
|---|
| 2026.05.18 | ₩217,823 | ₩224,031 | ₩201,295 | ₩206,942 | -5.00% | 90.8만 |
|---|
| 2026.05.15 | ₩228,224 | ₩228,544 | ₩205,229 | ₩210,240 | -7.88% | 201.1만 |
|---|
| 2026.05.14 | ₩283,417 | ₩283,631 | ₩262,836 | ₩266,555 | -5.95% | 64.3만 |
|---|
| 2026.05.13 | ₩285,260 | ₩295,326 | ₩272,115 | ₩286,915 | +0.58% | 69.2만 |
|---|
| 2026.05.12 | ₩280,720 | ₩299,198 | ₩254,405 | ₩295,019 | +5.09% | 150.2만 |
|---|
| 2026.05.11 | ₩279,038 | ₩309,559 | ₩278,584 | ₩297,796 | +6.72% | 124.8만 |
|---|
| 2026.05.08 | ₩261,788 | ₩280,507 | ₩259,011 | ₩272,349 | +4.03% | 129.5만 |
|---|
| 2026.05.07 | ₩277,035 | ₩288,544 | ₩248,330 | ₩250,547 | -9.56% | 194.1만 |
|---|
| 2026.05.06 | ₩241,655 | ₩261,241 | ₩240,840 | ₩255,126 | +5.57% | 230.7만 |
|---|
| 2026.05.05 | ₩218,958 | ₩220,320 | ₩206,355 | ₩206,528 | -5.68% | 68만 |
|---|
| 2026.05.04 | ₩210,226 | ₩219,252 | ₩204,939 | ₩206,007 | -2.01% | 69.4만 |
|---|
| 2026.05.01 | ₩221,214 | ₩233,444 | ₩217,209 | ₩217,570 | -1.65% | 88.6만 |
|---|
| 2026.04.30 | ₩231,521 | ₩234,913 | ₩219,806 | ₩226,688 | -2.09% | 91.9만 |
|---|
| 2026.04.29 | ₩218,477 | ₩222,090 | ₩209,364 | ₩210,974 | -3.43% | 90.8만 |
|---|
| 2026.04.28 | ₩242,162 | ₩246,929 | ₩225,634 | ₩229,826 | -5.09% | 94.7만 |
|---|
| 2026.04.27 | ₩271,027 | ₩271,548 | ₩258,504 | ₩264,018 | -2.59% | 50.3만 |
|---|
| 2026.04.24 | ₩268,838 | ₩280,110 | ₩261,815 | ₩278,864 | +3.73% | 64.5만 |
|---|
| 2026.04.23 | ₩276,475 | ₩280,687 | ₩245,153 | ₩263,511 | -4.69% | 90.9만 |
|---|
| 2026.04.22 | ₩288,451 | ₩296,394 | ₩280,373 | ₩285,273 | -1.10% | 59.3만 |
|---|
| 2026.04.21 | ₩322,456 | ₩327,115 | ₩270,680 | ₩272,362 | -15.53% | 118.2만 |
|---|
| 2026.04.20 | ₩336,314 | ₩338,704 | ₩323,497 | ₩334,085 | -0.66% | 59.6만 |
|---|
| 2026.04.17 | ₩341,548 | ₩368,490 | ₩340,159 | ₩347,876 | +1.85% | 115.5만 |
|---|
| 2026.04.16 | ₩326,448 | ₩334,565 | ₩317,623 | ₩320,386 | -1.86% | 48.6만 |
|---|
| 2026.04.15 | ₩346,087 | ₩349,211 | ₩321,374 | ₩323,911 | -6.41% | 72만 |
|---|
| 2026.04.14 | ₩343,484 | ₩359,821 | ₩337,783 | ₩351,054 | +2.20% | 77.3만 |
|---|
| 2026.04.13 | ₩320,426 | ₩334,418 | ₩314,673 | ₩329,839 | +2.94% | 72.2만 |
|---|
| 2026.04.10 | ₩331,121 | ₩344,445 | ₩328,517 | ₩334,659 | +1.07% | 69.2만 |
|---|
| 2026.04.09 | ₩327,836 | ₩341,788 | ₩311,081 | ₩325,126 | -0.83% | 102만 |
|---|
| 2026.04.08 | ₩349,799 | ₩353,804 | ₩308,544 | ₩323,911 | -7.40% | 155만 |
|---|
| 2026.04.07 | ₩282,576 | ₩294,926 | ₩261,094 | ₩292,896 | +3.65% | 103.9만 |
|---|
| 2026.04.06 | ₩289,719 | ₩296,301 | ₩279,038 | ₩283,204 | -2.25% | 81.4만 |
|---|
| 2026.04.02 | ₩247,877 | ₩303,230 | ₩247,062 | ₩291,081 | +17.43% | 184.8만 |
|---|
| 2026.04.01 | ₩295,760 | ₩322,731 | ₩284,512 | ₩305,500 | +3.29% | 195.9만 |
|---|
| 2026.03.31 | ₩238,451 | ₩271,762 | ₩238,451 | ₩268,878 | +12.76% | 197.7만 |
|---|
| 2026.03.30 | ₩235,700 | ₩242,169 | ₩213,404 | ₩221,548 | -6.00% | 151만 |
|---|
| 2026.03.27 | ₩201,855 | ₩230,961 | ₩198,124 | ₩221,562 | +9.76% | 209.2만 |
|---|
| 2026.03.26 | ₩207,610 | ₩232,309 | ₩196,923 | ₩197,530 | -4.86% | 247.4만 |
|---|
| 2026.03.25 | ₩241,842 | ₩245,660 | ₩226,421 | ₩231,949 | -4.09% | 162.3만 |
|---|
| 2026.03.24 | ₩199,572 | ₩216,021 | ₩190,921 | ₩211,962 | +6.21% | 190.3만 |
|---|
| 2026.03.23 | ₩202,943 | ₩223,284 | ₩198,785 | ₩211,254 | +4.10% | 469.9만 |
|---|
| 2026.03.20 | ₩213,110 | ₩213,110 | ₩177,570 | ₩188,130 | -11.72% | 199만 |
|---|
| 2026.03.19 | ₩194,552 | ₩214,805 | ₩184,085 | ₩211,014 | +8.46% | 329.3만 |
|---|
| 2026.03.18 | ₩277,289 | ₩278,931 | ₩253,951 | ₩257,062 | -7.29% | 167.7만 |
|---|
| 2026.03.17 | ₩327,102 | ₩339,785 | ₩311,081 | ₩317,823 | -2.84% | 52만 |
|---|
| 2026.03.16 | ₩313,751 | ₩338,159 | ₩301,561 | ₩323,284 | +3.04% | 88.4만 |
|---|
| 2026.03.13 | ₩373,110 | ₩373,110 | ₩307,342 | ₩312,362 | -16.28% | 163만 |
|---|
| 2026.03.12 | ₩401,828 | ₩403,190 | ₩369,840 | ₩380,333 | -5.35% | 58.8만 |
|---|
| 2026.03.11 | ₩418,023 | ₩418,023 | ₩380,506 | ₩407,195 | -2.59% | 89.5만 |
|---|
| 2026.03.10 | ₩442,015 | ₩465,638 | ₩432,429 | ₩435,259 | -1.53% | 86.3만 |
|---|
| 2026.03.09 | ₩375,687 | ₩424,512 | ₩342,669 | ₩424,258 | +12.93% | 106.5만 |
|---|
| 2026.03.06 | ₩387,169 | ₩426,123 | ₩373,857 | ₩411,414 | +6.26% | 90.6만 |
|---|
| 2026.03.05 | ₩451,748 | ₩451,748 | ₩388,811 | ₩420,560 | -6.90% | 117.4만 |
|---|
| 2026.03.04 | ₩503,109 | ₩504,939 | ₩453,937 | ₩472,923 | -6.00% | 56.1만 |
|---|
| 2026.03.03 | ₩506,287 | ₩508,276 | ₩421,294 | ₩465,833 | -7.99% | 151.1만 |
|---|
| 2026.03.02 | ₩651,520 | ₩660,879 | ₩567,141 | ₩630,052 | -3.30% | 84.7만 |
|---|
| 2026.02.27 | ₩628,143 | ₩641,921 | ₩614,484 | ₩640,933 | +2.04% | 68만 |
|---|
| 2026.02.26 | ₩553,991 | ₩610,412 | ₩535,379 | ₩610,412 | +10.18% | 55.1만 |
|---|
| 2026.02.25 | ₩580,773 | ₩593,376 | ₩558,730 | ₩563,403 | -2.99% | 51.3만 |
|---|
| 2026.02.24 | ₩500,826 | ₩569,491 | ₩494,765 | ₩557,662 | +11.35% | 57.1만 |
|---|
| 2026.02.23 | ₩516,688 | ₩555,392 | ₩516,421 | ₩548,517 | +6.16% | 72.7만 |
|---|
| 2026.02.20 | ₩469,665 | ₩498,156 | ₩439,505 | ₩496,861 | +5.79% | 79.9만 |
|---|
| 2026.02.19 | ₩433,964 | ₩467,288 | ₩423,877 | ₩466,247 | +7.44% | 50.2만 |
|---|
| 2026.02.18 | ₩433,911 | ₩454,204 | ₩427,569 | ₩439,905 | +1.38% | 50만 |
|---|
| 2026.02.17 | ₩408,303 | ₩424,979 | ₩374,018 | ₩412,215 | +0.96% | 73.6만 |
|---|
| 2026.02.13 | ₩429,905 | ₩467,288 | ₩413,016 | ₩463,617 | +7.84% | 77.1만 |
|---|
| 2026.02.12 | ₩497,395 | ₩508,116 | ₩396,821 | ₩397,863 | -20.01% | 112.7만 |
|---|
| 2026.02.11 | ₩508,063 | ₩520,680 | ₩465,953 | ₩511,921 | +0.76% | 72.6만 |
|---|
| 2026.02.10 | ₩465,553 | ₩484,471 | ₩456,728 | ₩472,629 | +1.52% | 43.7만 |
|---|
| 2026.02.09 | ₩419,745 | ₩474,535 | ₩419,745 | ₩472,015 | +12.45% | 70.8만 |
|---|
| 2026.02.06 | ₩374,458 | ₩407,209 | ₩373,657 | ₩402,229 | +7.42% | 73.6만 |
|---|
| 2026.02.05 | ₩371,147 | ₩407,454 | ₩344,460 | ₩345,179 | -7.00% | 113.6만 |
|---|
| 2026.02.04 | ₩460,172 | ₩460,600 | ₩380,653 | ₩429,198 | -6.73% | 101.9만 |
|---|
| 2026.02.03 | ₩444,592 | ₩446,286 | ₩394,018 | ₩424,912 | -4.43% | 113.4만 |
|---|
| 2026.02.02 | ₩373,537 | ₩407,743 | ₩348,611 | ₩373,417 | -0.03% | 150.5만 |
|---|
| 2026.01.30 | ₩455,953 | ₩512,682 | ₩357,809 | ₩379,265 | -16.82% | 220만 |
|---|
| 2026.01.29 | ₩721,213 | ₩722,001 | ₩555,419 | ₩617,675 | -14.36% | 147.4만 |
|---|
| 2026.01.28 | ₩670,973 | ₩700,933 | ₩642,829 | ₩700,933 | +4.47% | 74.6만 |
|---|
| 2026.01.27 | ₩624,831 | ₩654,057 | ₩556,768 | ₩652,215 | +4.38% | 69.1만 |
|---|
| 2026.01.26 | ₩683,763 | ₩709,384 | ₩618,583 | ₩620,092 | -9.31% | 99.9만 |
|---|
| 2026.01.23 | ₩590,626 | ₩626,220 | ₩580,105 | ₩617,715 | +4.59% | 60.8만 |
|---|
| 2026.01.22 | ₩515,379 | ₩595,125 | ₩515,379 | ₩585,112 | +13.53% | 65.4만 |
|---|
| 2026.01.21 | ₩575,633 | ₩580,032 | ₩505,768 | ₩519,491 | -9.75% | 83.5만 |
|---|
| 2026.01.20 | ₩520,706 | ₩543,390 | ₩510,853 | ₩540,706 | +3.84% | 68.3만 |
|---|
| 2026.01.16 | ₩445,006 | ₩460,613 | ₩418,357 | ₩460,613 | +3.51% | 48.5만 |
|---|
| 2026.01.15 | ₩440,960 | ₩466,314 | ₩429,652 | ₩456,421 | +3.51% | 40.6만 |
|---|
| 2026.01.14 | ₩475,686 | ₩476,553 | ₩433,617 | ₩453,337 | -4.70% | 62.7만 |
|---|
| 2026.01.13 | ₩461,654 | ₩472,742 | ₩445,833 | ₩447,996 | -2.96% | 56.5만 |
|---|
| 2026.01.12 | ₩433,243 | ₩457,943 | ₩431,614 | ₩440,586 | +1.69% | 61.7만 |
|---|
| 2026.01.09 | ₩391,241 | ₩407,889 | ₩384,218 | ₩399,371 | +2.08% | 51.1만 |
|---|
| 2026.01.08 | ₩355,366 | ₩388,157 | ₩353,377 | ₩387,636 | +9.08% | 50만 |
|---|
| 2026.01.07 | ₩362,135 | ₩383,019 | ₩344,004 | ₩382,255 | +5.56% | 76.7만 |
|---|
| 2026.01.06 | ₩363,337 | ₩397,315 | ₩361,508 | ₩396,287 | +9.07% | 58.5만 |
|---|
| 2026.01.05 | ₩345,513 | ₩378,851 | ₩340,026 | ₩353,804 | +2.40% | 78.1만 |
|---|
| 2026.01.02 | ₩340,947 | ₩343,110 | ₩295,380 | ₩323,177 | -5.21% | 75.2만 |
|---|
| 2025.12.31 | ₩331,161 | ₩347,609 | ₩323,377 | ₩325,313 | -1.77% | 40.9만 |
|---|
| 2025.12.30 | ₩350,640 | ₩356,114 | ₩334,396 | ₩336,822 | -3.94% | 53.8만 |
|---|
| 2025.12.29 | ₩341,641 | ₩347,129 | ₩314,926 | ₩328,010 | -3.99% | 100.2만 |
|---|
| 2025.12.26 | ₩393,817 | ₩404,156 | ₩378,074 | ₩398,784 | +1.26% | 60.8만 |
|---|
| 2025.12.24 | ₩379,772 | ₩381,528 | ₩359,158 | ₩377,796 | -0.52% | 41.4만 |
|---|
| 2025.12.23 | ₩388,624 | ₩390,066 | ₩365,847 | ₩386,514 | -0.54% | 61.6만 |
|---|
| 2025.12.22 | ₩379,158 | ₩396,114 | ₩371,174 | ₩385,046 | +1.55% | 85.9만 |
|---|
| 2025.12.19 | ₩323,911 | ₩358,174 | ₩323,911 | ₩347,863 | +7.39% | 53.5만 |
|---|
| 2025.12.18 | ₩320,640 | ₩341,784 | ₩314,819 | ₩323,043 | +0.75% | 61.8만 |
|---|
| 2025.12.17 | ₩329,452 | ₩335,673 | ₩312,482 | ₩325,834 | -1.10% | 50.2만 |
|---|
| 2025.12.16 | ₩316,288 | ₩330,879 | ₩301,748 | ₩315,059 | -0.39% | 44.5만 |
|---|
| 2025.12.15 | ₩336,434 | ₩336,795 | ₩299,612 | ₩313,457 | -6.83% | 60.7만 |
|---|
| 2025.12.12 | ₩356,955 | ₩357,676 | ₩307,997 | ₩324,725 | -9.03% | 106만 |
|---|
| 2025.12.11 | ₩299,025 | ₩344,819 | ₩298,237 | ₩330,346 | +10.47% | 99.8만 |
|---|
| 2025.12.10 | ₩281,201 | ₩305,740 | ₩270,093 | ₩299,011 | +6.33% | 66.9만 |
|---|
| 2025.12.09 | ₩258,531 | ₩286,301 | ₩258,077 | ₩284,792 | +10.16% | 59만 |
|---|
| 2025.12.08 | ₩275,300 | ₩277,850 | ₩256,742 | ₩257,156 | -6.59% | 49.6만 |
|---|
| 2025.12.05 | ₩285,794 | ₩304,018 | ₩272,656 | ₩276,475 | -3.26% | 77.2만 |
|---|
| 2025.12.04 | ₩267,676 | ₩279,772 | ₩264,993 | ₩278,971 | +4.22% | 45.5만 |
|---|
| 2025.12.03 | ₩287,836 | ₩295,994 | ₩275,233 | ₩276,795 | -3.84% | 60.4만 |
|---|
| 2025.12.02 | ₩289,345 | ₩295,340 | ₩256,889 | ₩281,374 | -2.75% | 72.9만 |
|---|
| 2025.12.01 | ₩307,075 | ₩307,129 | ₩284,045 | ₩292,977 | -4.59% | 69.1만 |
|---|
| 2025.11.28 | ₩289,051 | ₩299,644 | ₩282,402 | ₩298,838 | +3.39% | 48.2만 |
|---|
| 2025.11.26 | ₩251,001 | ₩281,014 | ₩250,734 | ₩278,437 | +10.93% | 78.7만 |
|---|
| 2025.11.25 | ₩239,799 | ₩251,441 | ₩234,966 | ₩243,310 | +1.46% | 62.9만 |
|---|
| 2025.11.24 | ₩210,814 | ₩243,965 | ₩210,814 | ₩242,897 | +15.22% | 67.5만 |
|---|
| 2025.11.21 | ₩202,870 | ₩216,288 | ₩198,164 | ₩206,969 | +2.02% | 48만 |
|---|
| 2025.11.20 | ₩236,902 | ₩246,328 | ₩202,269 | ₩203,497 | -14.10% | 84.7만 |
|---|
| 2025.11.19 | ₩238,277 | ₩250,535 | ₩225,473 | ₩233,377 | -2.06% | 66.3만 |
|---|
| 2025.11.18 | ₩228,184 | ₩234,085 | ₩215,807 | ₩226,368 | -0.80% | 41.1만 |
|---|
| 2025.11.17 | ₩226,488 | ₩239,158 | ₩213,764 | ₩221,321 | -2.28% | 46.5만 |
|---|
| 2025.11.14 | ₩206,154 | ₩238,451 | ₩205,607 | ₩233,017 | +13.03% | 81.4만 |
|---|
| 2025.11.13 | ₩265,540 | ₩268,878 | ₩234,071 | ₩241,334 | -9.12% | 94.1만 |
|---|
| 2025.11.12 | ₩240,320 | ₩269,692 | ₩235,246 | ₩263,070 | +9.47% | 99.1만 |
|---|
| 2025.11.11 | ₩238,771 | ₩239,919 | ₩222,269 | ₩238,330 | -0.18% | 64.1만 |
|---|
| 2025.11.10 | ₩226,341 | ₩237,300 | ₩222,265 | ₩233,284 | +3.07% | 84.6만 |
|---|
| 2025.11.07 | ₩194,432 | ₩203,991 | ₩186,915 | ₩203,871 | +4.85% | 55.4만 |
|---|
| 2025.11.06 | ₩193,791 | ₩205,460 | ₩189,185 | ₩190,120 | -1.89% | 74.7만 |
|---|
| 2025.11.05 | ₩183,471 | ₩190,053 | ₩179,265 | ₩187,863 | +2.39% | 58.8만 |
|---|
| 2025.11.04 | ₩179,919 | ₩183,444 | ₩170,694 | ₩171,829 | -4.50% | 83.1만 |
|---|
| 2025.11.03 | ₩202,162 | ₩208,277 | ₩192,843 | ₩197,823 | -2.15% | 44만 |
|---|
| 2025.10.31 | ₩212,857 | ₩212,950 | ₩197,343 | ₩205,407 | -3.50% | 49.8만 |
|---|
| 2025.10.30 | ₩197,049 | ₩214,818 | ₩193,471 | ₩212,843 | +8.02% | 67.8만 |
|---|
| 2025.10.29 | ₩214,793 | ₩215,220 | ₩195,714 | ₩199,292 | -7.22% | 85.2만 |
|---|
| 2025.10.28 | ₩177,303 | ₩200,680 | ₩177,303 | ₩198,331 | +11.86% | 112.8만 |
|---|
| 2025.10.27 | ₩192,456 | ₩202,269 | ₩173,564 | ₩189,385 | -1.60% | 168.2만 |
|---|
| 2025.10.24 | ₩213,431 | ₩226,009 | ₩209,945 | ₩215,046 | +0.76% | 79.9만 |
|---|
| 2025.10.23 | ₩231,415 | ₩232,536 | ₩222,282 | ₩223,818 | -3.28% | 81.8만 |
|---|
| 2025.10.22 | ₩194,539 | ₩220,627 | ₩194,125 | ₩217,396 | +11.75% | 171.2만 |
|---|
| 2025.10.21 | ₩238,023 | ₩241,708 | ₩208,965 | ₩215,714 | -9.37% | 295.7만 |
|---|
| 2025.10.20 | ₩304,258 | ₩311,962 | ₩289,305 | ₩305,099 | +0.28% | 89.5만 |
|---|
| 2025.10.17 | ₩332,269 | ₩334,739 | ₩267,055 | ₩283,364 | -14.72% | 277만 |
|---|
| 2025.10.16 | ₩339,332 | ₩369,425 | ₩330,974 | ₩361,588 | +6.56% | 105.7만 |
|---|
| 2025.10.15 | ₩305,740 | ₩331,775 | ₩303,485 | ₩327,609 | +7.15% | 88.3만 |
|---|
| 2025.10.14 | ₩287,302 | ₩304,005 | ₩284,512 | ₩292,523 | +1.82% | 54.9만 |
|---|
| 2025.10.13 | ₩289,746 | ₩305,053 | ₩289,292 | ₩303,270 | +4.67% | 92.2만 |
|---|
| 2025.10.10 | ₩267,569 | ₩275,026 | ₩257,107 | ₩265,420 | -0.80% | 91.8만 |
|---|