시장 데이터를 불러오는 중
전체 종목
Direxion Daily Junior Gold Miners Index Bull 2X ETF 과거 주가
Direxion Daily Junior Gold Miners Index Bull 2X ETF · JNUG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Junior Gold Miners Index Bull 2X ETF · JNUG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩195,396 | ₩201,376 | ₩194,095 | ₩200,062 | +2.39% | 26.8만 |
| 2026.10.08 | ₩182,966 | ₩190,408 | ₩181,920 | ₩188,383 | +2.96% | 25.7만 |
| 2026.10.07 | ₩184,253 | ₩187,310 | ₩177,750 | ₩182,738 | -0.82% | 29.9만 |
| 2026.10.06 | ₩196,348 | ₩201,068 | ₩190,850 | ₩198,064 | +0.87% | 23.2만 |
| 2026.10.05 | ₩197,367 | ₩198,547 | ₩188,852 | ₩195,503 | -0.94% | 15.9만 |
| 2026.10.02 | ₩200,304 | ₩203,441 | ₩191,749 | ₩197,997 | -1.15% | 18.2만 |
| 2026.10.01 | ₩198,453 | ₩199,928 | ₩192,875 | ₩194,498 | -1.99% | 29.5만 |
| 2026.09.30 | ₩209,006 | ₩209,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩199,311 |
| -4.64% |
| 17.9만 |
| 2026.09.29 | ₩204,568 | ₩206,539 | ₩198,936 | ₩205,801 | +0.60% | 24.8만 |
|---|
| 2026.09.28 | ₩202,556 | ₩209,087 | ₩198,815 | ₩200,532 | -1.00% | 36.3만 |
|---|
| 2026.09.25 | ₩222,428 | ₩227,926 | ₩217,226 | ₩226,451 | +1.81% | 17.8만 |
|---|
| 2026.09.24 | ₩223,555 | ₩223,689 | ₩214,571 | ₩221,906 | -0.74% | 30.8만 |
|---|
| 2026.09.23 | ₩237,822 | ₩238,519 | ₩224,386 | ₩227,725 | -4.25% | 39.7만 |
|---|
| 2026.09.22 | ₩233,491 | ₩256,112 | ₩233,491 | ₩253,873 | +8.73% | 19.8만 |
|---|
| 2026.09.21 | ₩241,925 | ₩241,925 | ₩232,324 | ₩235,060 | -2.84% | 22.1만 |
|---|
| 2026.09.18 | ₩240,048 | ₩242,716 | ₩232,995 | ₩241,845 | +0.75% | 17.8만 |
|---|
| 2026.09.17 | ₩234,269 | ₩241,523 | ₩229,924 | ₩238,425 | +1.77% | 20.5만 |
|---|
| 2026.09.16 | ₩235,489 | ₩235,811 | ₩209,864 | ₩217,682 | -7.56% | 37.7만 |
|---|
| 2026.09.15 | ₩229,710 | ₩231,828 | ₩220,726 | ₩226,438 | -1.42% | 22.6만 |
|---|
| 2026.09.14 | ₩229,388 | ₩235,046 | ₩221,919 | ₩228,690 | -0.30% | 36.3만 |
|---|
| 2026.09.11 | ₩255,415 | ₩259,397 | ₩243,105 | ₩246,498 | -3.49% | 21.3만 |
|---|
| 2026.09.10 | ₩245,344 | ₩250,654 | ₩240,611 | ₩241,818 | -1.44% | 18.1만 |
|---|
| 2026.09.09 | ₩267,523 | ₩272,283 | ₩258,029 | ₩262,535 | -1.86% | 16.4만 |
|---|
| 2026.09.08 | ₩258,566 | ₩265,498 | ₩255,093 | ₩256,018 | -0.99% | 12.4만 |
|---|
| 2026.09.04 | ₩258,794 | ₩266,142 | ₩255,549 | ₩261,543 | +1.06% | 18.8만 |
|---|
| 2026.09.03 | ₩275,005 | ₩276,467 | ₩266,115 | ₩275,179 | +0.06% | 22.5만 |
|---|
| 2026.09.02 | ₩247,932 | ₩261,824 | ₩247,932 | ₩258,418 | +4.23% | 28.5만 |
|---|
| 2026.09.01 | ₩240,289 | ₩256,420 | ₩235,154 | ₩235,985 | -1.79% | 36.8만 |
|---|
| 2026.08.31 | ₩262,481 | ₩263,420 | ₩248,978 | ₩259,370 | -1.19% | 41.2만 |
|---|
| 2026.08.28 | ₩292,678 | ₩294,328 | ₩256,045 | ₩262,749 | -10.23% | 63.2만 |
|---|
| 2026.08.27 | ₩281,254 | ₩290,265 | ₩277,097 | ₩288,481 | +2.57% | 19.4만 |
|---|
| 2026.08.26 | ₩281,777 | ₩288,521 | ₩279,712 | ₩280,355 | -0.50% | 22.7만 |
|---|
| 2026.08.25 | ₩272,444 | ₩294,703 | ₩272,444 | ₩293,456 | +7.71% | 30.1만 |
|---|
| 2026.08.24 | ₩287,409 | ₩290,855 | ₩273,101 | ₩283,600 | -1.32% | 34.3만 |
|---|
| 2026.08.21 | ₩281,589 | ₩282,018 | ₩272,498 | ₩279,216 | -0.84% | 32.8만 |
|---|
| 2026.08.20 | ₩250,520 | ₩269,373 | ₩250,520 | ₩265,619 | +6.03% | 26.6만 |
|---|
| 2026.08.19 | ₩239,914 | ₩255,213 | ₩237,943 | ₩254,597 | +6.12% | 51.2만 |
|---|
| 2026.08.18 | ₩223,568 | ₩227,993 | ₩213,874 | ₩214,383 | -4.11% | 20.8만 |
|---|
| 2026.08.17 | ₩229,093 | ₩237,607 | ₩226,612 | ₩232,820 | +1.63% | 22.3만 |
|---|
| 2026.08.14 | ₩223,515 | ₩230,930 | ₩222,254 | ₩224,319 | +0.36% | 19.2만 |
|---|
| 2026.08.13 | ₩221,383 | ₩222,348 | ₩212,519 | ₩216,663 | -2.13% | 32.6만 |
|---|
| 2026.08.12 | ₩238,586 | ₩239,056 | ₩226,961 | ₩229,817 | -3.68% | 18.8만 |
|---|
| 2026.08.11 | ₩225,808 | ₩230,152 | ₩221,369 | ₩226,840 | +0.46% | 17.3만 |
|---|
| 2026.08.10 | ₩218,191 | ₩228,677 | ₩212,533 | ₩227,350 | +4.20% | 21.9만 |
|---|
| 2026.08.07 | ₩216,555 | ₩224,788 | ₩214,879 | ₩222,777 | +2.87% | 41.4만 |
|---|
| 2026.08.06 | ₩187,847 | ₩197,260 | ₩186,157 | ₩193,760 | +3.15% | 21.7만 |
|---|
| 2026.08.05 | ₩187,994 | ₩196,643 | ₩186,238 | ₩194,109 | +3.25% | 41.9만 |
|---|
| 2026.08.04 | ₩165,655 | ₩173,191 | ₩164,515 | ₩169,087 | +2.07% | 26만 |
|---|
| 2026.08.03 | ₩149,510 | ₩159,487 | ₩146,829 | ₩159,017 | +6.36% | 25.8만 |
|---|
| 2026.07.31 | ₩152,581 | ₩154,204 | ₩144,576 | ₩148,947 | -2.38% | 29.9만 |
|---|
| 2026.07.30 | ₩155,397 | ₩160,667 | ₩150,489 | ₩160,412 | +3.23% | 28.5만 |
|---|
| 2026.07.29 | ₩151,750 | ₩160,908 | ₩143,342 | ₩148,357 | -2.24% | 42.7만 |
|---|
| 2026.07.28 | ₩155,156 | ₩157,556 | ₩148,961 | ₩153,868 | -0.83% | 23.3만 |
|---|
| 2026.07.27 | ₩162,584 | ₩163,214 | ₩153,533 | ₩161,109 | -0.91% | 23.3만 |
|---|
| 2026.07.24 | ₩158,226 | ₩163,348 | ₩154,914 | ₩157,180 | -0.66% | 27.9만 |
|---|
| 2026.07.23 | ₩155,424 | ₩159,111 | ₩151,106 | ₩156,470 | +0.67% | 26.4만 |
|---|
| 2026.07.22 | ₩163,255 | ₩173,231 | ₩163,255 | ₩166,580 | +2.04% | 36.8만 |
|---|
| 2026.07.21 | ₩146,829 | ₩155,410 | ₩146,829 | ₩155,182 | +5.69% | 28.8만 |
|---|
| 2026.07.20 | ₩139,896 | ₩142,202 | ₩137,952 | ₩139,266 | -0.45% | 19.7만 |
|---|
| 2026.07.17 | ₩136,852 | ₩143,892 | ₩133,312 | ₩140,821 | +2.90% | 36.5만 |
|---|
| 2026.07.16 | ₩147,284 | ₩148,706 | ₩140,205 | ₩142,256 | -3.41% | 42.7만 |
|---|
| 2026.07.15 | ₩158,119 | ₩161,444 | ₩148,236 | ₩154,713 | -2.15% | 27.1만 |
|---|
| 2026.07.14 | ₩165,159 | ₩168,363 | ₩158,561 | ₩160,439 | -2.86% | 25.9만 |
|---|
| 2026.07.13 | ₩155,719 | ₩157,381 | ₩148,773 | ₩150,918 | -3.08% | 29.7만 |
|---|
| 2026.07.10 | ₩160,693 | ₩165,588 | ₩157,998 | ₩162,772 | +1.29% | 23.9만 |
|---|
| 2026.07.09 | ₩159,433 | ₩164,810 | ₩156,885 | ₩163,053 | +2.27% | 29.1만 |
|---|
| 2026.07.08 | ₩155,129 | ₩158,897 | ₩144,804 | ₩152,299 | -1.82% | 50.2만 |
|---|
| 2026.07.07 | ₩177,575 | ₩179,225 | ₩160,197 | ₩163,603 | -7.87% | 37.9만 |
|---|
| 2026.07.06 | ₩186,251 | ₩187,136 | ₩175,631 | ₩180,686 | -2.99% | 38.1만 |
|---|
| 2026.07.02 | ₩174,867 | ₩184,280 | ₩170,214 | ₩177,106 | +1.28% | 49.8만 |
|---|
| 2026.07.01 | ₩161,994 | ₩174,411 | ₩160,921 | ₩161,350 | -0.40% | 29만 |
|---|
| 2026.06.30 | ₩163,576 | ₩164,569 | ₩156,872 | ₩161,873 | -1.04% | 22.9만 |
|---|
| 2026.06.29 | ₩164,059 | ₩165,735 | ₩158,226 | ₩164,354 | +0.18% | 26만 |
|---|
| 2026.06.26 | ₩165,548 | ₩176,798 | ₩163,737 | ₩169,155 | +2.18% | 38.2만 |
|---|
| 2026.06.25 | ₩161,498 | ₩166,701 | ₩154,686 | ₩161,297 | -0.12% | 36.1만 |
|---|
| 2026.06.24 | ₩156,067 | ₩165,400 | ₩151,911 | ₩155,571 | -0.32% | 57.7만 |
|---|
| 2026.06.23 | ₩173,003 | ₩178,460 | ₩168,833 | ₩170,898 | -1.22% | 29.9만 |
|---|
| 2026.06.22 | ₩190,649 | ₩194,243 | ₩186,975 | ₩191,454 | +0.42% | 22.5만 |
|---|
| 2026.06.18 | ₩208,416 | ₩216,099 | ₩191,186 | ₩196,294 | -5.82% | 43.2만 |
|---|
| 2026.06.17 | ₩222,750 | ₩237,742 | ₩204,849 | ₩205,238 | -7.86% | 64.4만 |
|---|
| 2026.06.16 | ₩219,572 | ₩225,083 | ₩214,343 | ₩222,898 | +1.51% | 29.9만 |
|---|
| 2026.06.15 | ₩214,531 | ₩223,394 | ₩210,950 | ₩213,444 | -0.51% | 43.7만 |
|---|
| 2026.06.12 | ₩178,273 | ₩189,737 | ₩175,913 | ₩186,385 | +4.55% | 53.3만 |
|---|
| 2026.06.11 | ₩156,201 | ₩176,355 | ₩155,813 | ₩175,618 | +12.43% | 51만 |
|---|
| 2026.06.10 | ₩159,205 | ₩168,095 | ₩153,654 | ₩154,324 | -3.07% | 47.8만 |
|---|
| 2026.06.09 | ₩182,939 | ₩185,420 | ₩160,197 | ₩171,421 | -6.30% | 51.3만 |
|---|
| 2026.06.08 | ₩179,962 | ₩184,092 | ₩177,414 | ₩178,903 | -0.59% | 21.1만 |
|---|
| 2026.06.05 | ₩206,338 | ₩206,485 | ₩175,551 | ₩175,980 | -14.71% | 67만 |
|---|
| 2026.06.04 | ₩222,442 | ₩227,081 | ₩215,885 | ₩219,948 | -1.12% | 14.6만 |
|---|
| 2026.06.03 | ₩227,953 | ₩229,334 | ₩214,852 | ₩215,898 | -5.29% | 24.3만 |
|---|
| 2026.06.02 | ₩237,983 | ₩240,692 | ₩226,867 | ₩236,669 | -0.55% | 16.2만 |
|---|
| 2026.06.01 | ₩234,684 | ₩239,337 | ₩219,814 | ₩233,142 | -0.66% | 34.6만 |
|---|
| 2026.05.29 | ₩234,148 | ₩253,604 | ₩230,635 | ₩250,990 | +7.19% | 30.2만 |
|---|
| 2026.05.28 | ₩217,802 | ₩238,238 | ₩211,460 | ₩232,458 | +6.73% | 24.4만 |
|---|
| 2026.05.27 | ₩224,949 | ₩233,317 | ₩223,930 | ₩224,306 | -0.29% | 15.2만 |
|---|
| 2026.05.26 | ₩232,003 | ₩241,255 | ₩232,003 | ₩241,255 | +3.99% | 21.7만 |
|---|
| 2026.05.22 | ₩225,218 | ₩227,417 | ₩215,067 | ₩221,517 | -1.64% | 24.9만 |
|---|
| 2026.05.21 | ₩216,877 | ₩234,658 | ₩215,711 | ₩224,306 | +3.43% | 15.8만 |
|---|
| 2026.05.20 | ₩219,854 | ₩231,721 | ₩213,418 | ₩228,355 | +3.87% | 20.1만 |
|---|
| 2026.05.19 | ₩227,497 | ₩227,497 | ₩213,444 | ₩217,226 | -4.51% | 28.2만 |
|---|
| 2026.05.18 | ₩247,342 | ₩250,896 | ₩233,317 | ₩238,010 | -3.77% | 25.1만 |
|---|
| 2026.05.15 | ₩255,254 | ₩256,098 | ₩237,487 | ₩241,764 | -5.28% | 41.7만 |
|---|
| 2026.05.14 | ₩295,347 | ₩295,347 | ₩280,342 | ₩283,600 | -3.98% | 15.1만 |
|---|
| 2026.05.13 | ₩294,998 | ₩303,043 | ₩286,939 | ₩298,820 | +1.30% | 14.8만 |
|---|
| 2026.05.12 | ₩289,246 | ₩305,953 | ₩272,887 | ₩303,620 | +4.97% | 21.9만 |
|---|
| 2026.05.11 | ₩289,098 | ₩309,480 | ₩288,964 | ₩300,214 | +3.85% | 26.4만 |
|---|
| 2026.05.08 | ₩278,062 | ₩292,316 | ₩274,053 | ₩285,545 | +2.69% | 21.3만 |
|---|
| 2026.05.07 | ₩287,489 | ₩300,120 | ₩269,548 | ₩270,755 | -5.82% | 39.1만 |
|---|
| 2026.05.06 | ₩257,734 | ₩276,641 | ₩257,734 | ₩270,580 | +4.98% | 34만 |
|---|
| 2026.05.05 | ₩242,569 | ₩243,722 | ₩231,976 | ₩232,525 | -4.14% | 13.8만 |
|---|
| 2026.05.04 | ₩235,207 | ₩242,059 | ₩230,702 | ₩231,909 | -1.40% | 18.6만 |
|---|
| 2026.05.01 | ₩241,764 | ₩252,089 | ₩239,418 | ₩241,590 | -0.07% | 19.2만 |
|---|
| 2026.04.30 | ₩249,354 | ₩250,748 | ₩240,718 | ₩245,934 | -1.37% | 16.6만 |
|---|
| 2026.04.29 | ₩240,356 | ₩241,536 | ₩232,968 | ₩234,456 | -2.45% | 16만 |
|---|
| 2026.04.28 | ₩254,771 | ₩258,579 | ₩245,184 | ₩248,147 | -2.60% | 23.8만 |
|---|
| 2026.04.27 | ₩274,187 | ₩274,402 | ₩265,431 | ₩268,582 | -2.04% | 9.7만 |
|---|
| 2026.04.24 | ₩274,831 | ₩280,060 | ₩268,180 | ₩278,492 | +1.33% | 11.7만 |
|---|
| 2026.04.23 | ₩283,560 | ₩287,368 | ₩258,713 | ₩271,747 | -4.17% | 25만 |
|---|
| 2026.04.22 | ₩289,152 | ₩296,473 | ₩284,271 | ₩289,125 | -0.01% | 18만 |
|---|
| 2026.04.21 | ₩311,934 | ₩313,234 | ₩273,544 | ₩275,166 | -11.79% | 45만 |
|---|
| 2026.04.20 | ₩317,820 | ₩321,803 | ₩311,089 | ₩317,941 | +0.04% | 16.5만 |
|---|
| 2026.04.17 | ₩324,820 | ₩342,251 | ₩322,500 | ₩324,927 | +0.03% | 36.8만 |
|---|
| 2026.04.16 | ₩311,022 | ₩316,452 | ₩306,396 | ₩307,602 | -1.10% | 13.6만 |
|---|
| 2026.04.15 | ₩321,816 | ₩324,498 | ₩306,932 | ₩308,984 | -3.99% | 13.6만 |
|---|
| 2026.04.14 | ₩315,366 | ₩327,287 | ₩313,771 | ₩325,128 | +3.10% | 19.6만 |
|---|
| 2026.04.13 | ₩297,881 | ₩308,930 | ₩295,293 | ₩307,790 | +3.33% | 15.7만 |
|---|
| 2026.04.10 | ₩306,060 | ₩312,899 | ₩301,354 | ₩305,082 | -0.32% | 11.9만 |
|---|
| 2026.04.09 | ₩303,794 | ₩311,746 | ₩290,358 | ₩301,609 | -0.72% | 19.7만 |
|---|
| 2026.04.08 | ₩317,659 | ₩320,810 | ₩287,851 | ₩299,302 | -5.78% | 35.2만 |
|---|
| 2026.04.07 | ₩270,151 | ₩278,907 | ₩256,608 | ₩277,888 | +2.86% | 24.5만 |
|---|
| 2026.04.06 | ₩275,743 | ₩280,007 | ₩268,850 | ₩270,848 | -1.77% | 19.5만 |
|---|
| 2026.04.02 | ₩249,407 | ₩285,437 | ₩248,080 | ₩275,421 | +10.43% | 23.9만 |
|---|
| 2026.04.01 | ₩283,600 | ₩303,258 | ₩275,193 | ₩289,608 | +2.12% | 34.9만 |
|---|
| 2026.03.31 | ₩241,362 | ₩267,255 | ₩241,215 | ₩267,040 | +10.64% | 30.1만 |
|---|
| 2026.03.30 | ₩238,895 | ₩241,992 | ₩222,335 | ₩228,597 | -4.31% | 19.5만 |
|---|
| 2026.03.27 | ₩214,986 | ₩236,910 | ₩210,991 | ₩228,704 | +6.38% | 29.4만 |
|---|
| 2026.03.26 | ₩221,570 | ₩236,696 | ₩209,864 | ₩209,864 | -5.28% | 28.1만 |
|---|
| 2026.03.25 | ₩249,220 | ₩251,553 | ₩235,998 | ₩242,032 | -2.88% | 31만 |
|---|
| 2026.03.24 | ₩217,641 | ₩229,267 | ₩210,937 | ₩227,671 | +4.61% | 28.9만 |
|---|
| 2026.03.23 | ₩217,212 | ₩239,458 | ₩215,375 | ₩229,964 | +5.87% | 44.6만 |
|---|
| 2026.03.20 | ₩228,275 | ₩228,704 | ₩200,800 | ₩208,738 | -8.56% | 39.4만 |
|---|
| 2026.03.19 | ₩213,914 | ₩230,005 | ₩205,681 | ₩226,853 | +6.05% | 72.4만 |
|---|
| 2026.03.18 | ₩276,386 | ₩277,110 | ₩258,150 | ₩259,625 | -6.06% | 48.6만 |
|---|
| 2026.03.17 | ₩307,683 | ₩316,452 | ₩296,875 | ₩302,038 | -1.83% | 18.6만 |
|---|
| 2026.03.16 | ₩298,927 | ₩314,401 | ₩288,910 | ₩305,806 | +2.30% | 27.4만 |
|---|
| 2026.03.13 | ₩334,193 | ₩334,193 | ₩294,998 | ₩296,728 | -11.21% | 40.4만 |
|---|
| 2026.03.12 | ₩350,565 | ₩350,565 | ₩328,668 | ₩336,043 | -4.14% | 19.4만 |
|---|
| 2026.03.11 | ₩364,792 | ₩364,792 | ₩340,092 | ₩356,304 | -2.33% | 25.6만 |
|---|
| 2026.03.10 | ₩377,691 | ₩392,776 | ₩371,429 | ₩375,211 | -0.66% | 25.7만 |
|---|
| 2026.03.09 | ₩335,922 | ₩366,388 | ₩315,460 | ₩362,941 | +8.04% | 27.7만 |
|---|
| 2026.03.06 | ₩345,510 | ₩368,131 | ₩336,056 | ₩359,442 | +4.03% | 27.3만 |
|---|
| 2026.03.05 | ₩382,277 | ₩382,277 | ₩347,561 | ₩362,848 | -5.08% | 46만 |
|---|
| 2026.03.04 | ₩415,035 | ₩415,035 | ₩384,731 | ₩396,129 | -4.56% | 24.5만 |
|---|
| 2026.03.03 | ₩407,057 | ₩407,553 | ₩367,407 | ₩387,560 | -4.79% | 46.8만 |
|---|
| 2026.03.02 | ₩482,724 | ₩487,484 | ₩440,727 | ₩471,822 | -2.26% | 30.2만 |
|---|
| 2026.02.27 | ₩467,974 | ₩479,251 | ₩459,352 | ₩478,661 | +2.28% | 23.6만 |
|---|
| 2026.02.26 | ₩427,251 | ₩463,294 | ₩417,033 | ₩463,294 | +8.44% | 21.5만 |
|---|
| 2026.02.25 | ₩436,959 | ₩446,533 | ₩427,010 | ₩429,758 | -1.65% | 22.2만 |
|---|
| 2026.02.24 | ₩395,458 | ₩433,915 | ₩394,587 | ₩425,937 | +7.71% | 22.7만 |
|---|
| 2026.02.23 | ₩410,959 | ₩428,900 | ₩408,988 | ₩423,818 | +3.13% | 32.4만 |
|---|
| 2026.02.20 | ₩379,569 | ₩398,247 | ₩364,483 | ₩398,127 | +4.89% | 29.8만 |
|---|
| 2026.02.19 | ₩352,509 | ₩377,048 | ₩345,617 | ₩375,519 | +6.53% | 19.2만 |
|---|
| 2026.02.18 | ₩353,796 | ₩362,043 | ₩347,964 | ₩356,559 | +0.78% | 21.2만 |
|---|
| 2026.02.17 | ₩340,441 | ₩346,515 | ₩317,498 | ₩339,207 | -0.36% | 28.6만 |
|---|
| 2026.02.13 | ₩349,211 | ₩371,537 | ₩342,627 | ₩367,527 | +5.25% | 28.3만 |
|---|
| 2026.02.12 | ₩387,681 | ₩392,294 | ₩329,607 | ₩329,607 | -14.98% | 40.5만 |
|---|
| 2026.02.11 | ₩397,563 | ₩400,580 | ₩372,060 | ₩400,580 | +0.76% | 25.5만 |
|---|
| 2026.02.10 | ₩372,837 | ₩381,406 | ₩366,093 | ₩372,784 | -0.01% | 22.8만 |
|---|
| 2026.02.09 | ₩348,634 | ₩378,120 | ₩344,611 | ₩377,463 | +8.27% | 32만 |
|---|
| 2026.02.06 | ₩315,112 | ₩334,675 | ₩314,884 | ₩333,308 | +5.77% | 25.8만 |
|---|
| 2026.02.05 | ₩312,604 | ₩331,202 | ₩296,473 | ₩297,063 | -4.97% | 34.4만 |
|---|
| 2026.02.04 | ₩364,095 | ₩364,095 | ₩318,692 | ₩345,429 | -5.13% | 31.8만 |
|---|
| 2026.02.03 | ₩354,427 | ₩356,599 | ₩325,450 | ₩344,276 | -2.86% | 41.2만 |
|---|
| 2026.02.02 | ₩315,138 | ₩333,723 | ₩298,444 | ₩313,797 | -0.43% | 44.8만 |
|---|
| 2026.01.30 | ₩352,657 | ₩379,475 | ₩304,277 | ₩315,380 | -10.57% | 87.4만 |
|---|
| 2026.01.29 | ₩485,218 | ₩485,406 | ₩404,295 | ₩432,628 | -10.84% | 53.5만 |
|---|
| 2026.01.28 | ₩463,951 | ₩476,288 | ₩447,137 | ₩475,443 | +2.48% | 34.8만 |
|---|
| 2026.01.27 | ₩439,909 | ₩459,433 | ₩409,109 | ₩456,979 | +3.88% | 33.1만 |
|---|
| 2026.01.26 | ₩478,366 | ₩486,747 | ₩437,683 | ₩439,480 | -8.13% | 61.3만 |
|---|
| 2026.01.23 | ₩431,917 | ₩448,276 | ₩423,537 | ₩442,779 | +2.51% | 35.6만 |
|---|
| 2026.01.22 | ₩383,323 | ₩430,710 | ₩383,323 | ₩427,130 | +11.43% | 39.7만 |
|---|
| 2026.01.21 | ₩409,994 | ₩410,972 | ₩373,923 | ₩382,961 | -6.59% | 45.4만 |
|---|
| 2026.01.20 | ₩377,490 | ₩393,246 | ₩373,293 | ₩391,422 | +3.69% | 36.6만 |
|---|
| 2026.01.16 | ₩337,625 | ₩348,312 | ₩322,822 | ₩347,012 | +2.78% | 24.1만 |
|---|
| 2026.01.15 | ₩333,938 | ₩347,682 | ₩326,509 | ₩343,445 | +2.85% | 18.9만 |
|---|
| 2026.01.14 | ₩352,657 | ₩352,791 | ₩330,706 | ₩340,562 | -3.43% | 22.9만 |
|---|
| 2026.01.13 | ₩348,339 | ₩355,607 | ₩336,351 | ₩337,357 | -3.15% | 26.6만 |
|---|
| 2026.01.12 | ₩333,214 | ₩349,023 | ₩332,128 | ₩339,315 | +1.83% | 31.9만 |
|---|
| 2026.01.09 | ₩312,430 | ₩321,052 | ₩308,394 | ₩315,809 | +1.08% | 21.8만 |
|---|
| 2026.01.08 | ₩292,155 | ₩311,303 | ₩291,646 | ₩310,807 | +6.38% | 24.4만 |
|---|
| 2026.01.07 | ₩296,795 | ₩307,737 | ₩285,478 | ₩307,147 | +3.49% | 26.5만 |
|---|
| 2026.01.06 | ₩298,484 | ₩316,426 | ₩297,680 | ₩316,359 | +5.99% | 22.2만 |
|---|
| 2026.01.05 | ₩287,127 | ₩308,984 | ₩285,612 | ₩294,006 | +2.40% | 31.1만 |
|---|
| 2026.01.02 | ₩288,468 | ₩289,192 | ₩258,794 | ₩273,383 | -5.23% | 29.1만 |
|---|
| 2025.12.31 | ₩281,656 | ₩290,385 | ₩275,890 | ₩276,949 | -1.67% | 15.6만 |
|---|
| 2025.12.30 | ₩293,644 | ₩297,371 | ₩283,453 | ₩285,022 | -2.94% | 28.4만 |
|---|
| 2025.12.29 | ₩285,773 | ₩288,656 | ₩272,216 | ₩278,706 | -2.47% | 42.2만 |
|---|
| 2025.12.26 | ₩315,487 | ₩322,044 | ₩306,610 | ₩318,866 | +1.07% | 24.3만 |
|---|
| 2025.12.24 | ₩305,765 | ₩306,409 | ₩293,939 | ₩304,572 | -0.39% | 20.5만 |
|---|
| 2025.12.23 | ₩312,617 | ₩313,596 | ₩300,000 | ₩311,303 | -0.42% | 41.8만 |
|---|
| 2025.12.22 | ₩307,857 | ₩317,592 | ₩303,191 | ₩310,579 | +0.88% | 32.2만 |
|---|
| 2025.12.19 | ₩273,544 | ₩292,491 | ₩273,544 | ₩287,409 | +5.07% | 28만 |
|---|
| 2025.12.18 | ₩271,291 | ₩282,930 | ₩267,872 | ₩270,285 | -0.37% | 27.2만 |
|---|
| 2025.12.17 | ₩275,488 | ₩278,612 | ₩265,874 | ₩273,503 | -0.72% | 22.8만 |
|---|
| 2025.12.16 | ₩265,042 | ₩273,584 | ₩257,453 | ₩267,040 | +0.75% | 18만 |
|---|
| 2025.12.15 | ₩279,618 | ₩279,618 | ₩255,321 | ₩263,876 | -5.63% | 27.6만 |
|---|
| 2025.12.12 | ₩290,238 | ₩290,305 | ₩260,899 | ₩271,707 | -6.38% | 46.1만 |
|---|
| 2025.12.11 | ₩256,715 | ₩282,568 | ₩255,508 | ₩274,295 | +6.85% | 50.1만 |
|---|
| 2025.12.10 | ₩245,063 | ₩259,598 | ₩236,132 | ₩255,455 | +4.24% | 40만 |
|---|
| 2025.12.09 | ₩229,093 | ₩248,670 | ₩229,093 | ₩246,846 | +7.75% | 36.8만 |
|---|
| 2025.12.08 | ₩238,680 | ₩239,136 | ₩227,430 | ₩227,511 | -4.68% | 15.1만 |
|---|
| 2025.12.05 | ₩244,084 | ₩254,583 | ₩235,824 | ₩237,353 | -2.76% | 22.3만 |
|---|
| 2025.12.04 | ₩233,786 | ₩239,699 | ₩230,742 | ₩238,841 | +2.16% | 14.5만 |
|---|
| 2025.12.03 | ₩243,347 | ₩248,764 | ₩237,567 | ₩238,653 | -1.93% | 19.6만 |
|---|
| 2025.12.02 | ₩244,714 | ₩246,444 | ₩226,357 | ₩240,960 | -1.53% | 28.1만 |
|---|
| 2025.12.01 | ₩254,503 | ₩254,771 | ₩241,362 | ₩245,613 | -3.49% | 26.3만 |
|---|
| 2025.11.28 | ₩240,584 | ₩249,930 | ₩236,857 | ₩249,850 | +3.85% | 29.8만 |
|---|
| 2025.11.26 | ₩215,469 | ₩233,853 | ₩214,209 | ₩232,284 | +7.80% | 33.5만 |
|---|
| 2025.11.25 | ₩207,840 | ₩216,287 | ₩205,962 | ₩211,460 | +1.74% | 24.4만 |
|---|
| 2025.11.24 | ₩188,879 | ₩209,703 | ₩188,544 | ₩209,314 | +10.82% | 27.4만 |
|---|
| 2025.11.21 | ₩184,575 | ₩193,049 | ₩181,022 | ₩186,090 | +0.82% | 32.7만 |
|---|
| 2025.11.20 | ₩205,158 | ₩211,192 | ₩183,717 | ₩184,334 | -10.15% | 31.8만 |
|---|
| 2025.11.19 | ₩205,815 | ₩213,284 | ₩197,273 | ₩202,610 | -1.56% | 31.4만 |
|---|
| 2025.11.18 | ₩198,855 | ₩202,650 | ₩191,360 | ₩198,440 | -0.21% | 26.5만 |
|---|
| 2025.11.17 | ₩199,244 | ₩205,158 | ₩190,421 | ₩195,356 | -1.95% | 22.3만 |
|---|
| 2025.11.14 | ₩186,090 | ₩204,326 | ₩185,044 | ₩200,880 | +7.95% | 26.5만 |
|---|
| 2025.11.13 | ₩220,565 | ₩222,844 | ₩202,369 | ₩206,096 | -6.56% | 46.1만 |
|---|
| 2025.11.12 | ₩205,493 | ₩222,563 | ₩201,484 | ₩217,936 | +6.06% | 48만 |
|---|
| 2025.11.11 | ₩205,640 | ₩205,640 | ₩195,329 | ₩203,710 | -0.94% | 35.1만 |
|---|
| 2025.11.10 | ₩197,515 | ₩205,533 | ₩195,141 | ₩202,288 | +2.42% | 56.5만 |
|---|
| 2025.11.07 | ₩176,985 | ₩184,856 | ₩173,311 | ₩183,837 | +3.87% | 29.8만 |
|---|
| 2025.11.06 | ₩177,187 | ₩185,165 | ₩173,580 | ₩174,545 | -1.49% | 29.7만 |
|---|
| 2025.11.05 | ₩170,536 | ₩173,915 | ₩166,768 | ₩172,346 | +1.06% | 34.4만 |
|---|
| 2025.11.04 | ₩171,018 | ₩172,534 | ₩163,255 | ₩164,140 | -4.02% | 45.3만 |
|---|
| 2025.11.03 | ₩186,921 | ₩190,233 | ₩178,809 | ₩181,437 | -2.93% | 40.7만 |
|---|
| 2025.10.31 | ₩192,325 | ₩192,956 | ₩182,644 | ₩188,008 | -2.24% | 30.3만 |
|---|
| 2025.10.30 | ₩183,060 | ₩193,760 | ₩180,713 | ₩192,848 | +5.35% | 32.8만 |
|---|
| 2025.10.29 | ₩196,965 | ₩197,085 | ₩183,033 | ₩184,709 | -6.22% | 52.1만 |
|---|
| 2025.10.28 | ₩170,589 | ₩186,720 | ₩170,335 | ₩185,621 | +8.81% | 45.2만 |
|---|
| 2025.10.27 | ₩181,799 | ₩187,190 | ₩168,511 | ₩179,345 | -1.35% | 83.9만 |
|---|
| 2025.10.24 | ₩193,720 | ₩201,296 | ₩192,097 | ₩193,411 | -0.16% | 33.1만 |
|---|
| 2025.10.23 | ₩204,702 | ₩205,828 | ₩196,884 | ₩198,587 | -2.99% | 45.4만 |
|---|
| 2025.10.22 | ₩182,456 | ₩197,327 | ₩181,142 | ₩194,980 | +6.86% | 88.3만 |
|---|
| 2025.10.21 | ₩207,826 | ₩209,878 | ₩189,737 | ₩194,752 | -6.29% | 125.1만 |
|---|
| 2025.10.20 | ₩246,739 | ₩249,743 | ₩237,339 | ₩245,827 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩256,166 | ₩258,552 | ₩223,474 | ₩232,673 | -9.17% | 101만 |
|---|
| 2025.10.16 | ₩265,257 | ₩278,156 | ₩259,719 | ₩274,362 | +3.43% | 72.1만 |
|---|
| 2025.10.15 | ₩247,222 | ₩262,387 | ₩245,143 | ₩259,518 | +4.97% | 52.4만 |
|---|
| 2025.10.14 | ₩235,596 | ₩245,023 | ₩233,370 | ₩237,473 | +0.80% | 37만 |
|---|
| 2025.10.13 | ₩236,642 | ₩245,867 | ₩235,462 | ₩244,419 | +3.29% | 62.6만 |
|---|
| 2025.10.10 | ₩222,804 | ₩227,283 | ₩215,295 | ₩220,779 | -0.91% | 56.3만 |
|---|