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 | ₩194,462 | ₩200,414 | ₩193,167 | ₩199,106 | +2.39% | 26.8만 |
| 2026.10.08 | ₩182,091 | ₩189,498 | ₩181,050 | ₩187,483 | +2.96% | 25.7만 |
| 2026.10.07 | ₩183,372 | ₩186,415 | ₩176,900 | ₩181,864 | -0.82% | 29.9만 |
| 2026.10.06 | ₩195,409 | ₩200,107 | ₩189,938 | ₩197,118 | +0.87% | 23.2만 |
| 2026.10.05 | ₩196,424 | ₩197,598 | ₩187,950 | ₩194,569 | -0.94% | 15.9만 |
| 2026.10.02 | ₩199,346 | ₩202,469 | ₩190,832 | ₩197,051 | -1.15% | 18.2만 |
| 2026.10.01 | ₩197,505 | ₩198,972 | ₩191,953 | ₩193,568 | -1.99% | 29.5만 |
| 2026.09.30 | ₩208,007 | ₩208,314 | ₩198,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,359 |
| -4.64% |
| 17.9만 |
| 2026.09.29 | ₩203,590 | ₩205,551 | ₩197,985 | ₩204,818 | +0.60% | 24.8만 |
|---|
| 2026.09.28 | ₩201,588 | ₩208,087 | ₩197,865 | ₩199,573 | -1.00% | 36.3만 |
|---|
| 2026.09.25 | ₩221,365 | ₩226,837 | ₩216,187 | ₩225,369 | +1.81% | 17.8만 |
|---|
| 2026.09.24 | ₩222,486 | ₩222,620 | ₩213,545 | ₩220,845 | -0.74% | 30.8만 |
|---|
| 2026.09.23 | ₩236,685 | ₩237,379 | ₩223,314 | ₩226,636 | -4.25% | 39.7만 |
|---|
| 2026.09.22 | ₩232,375 | ₩254,888 | ₩232,375 | ₩252,659 | +8.73% | 19.8만 |
|---|
| 2026.09.21 | ₩240,769 | ₩240,769 | ₩231,214 | ₩233,936 | -2.84% | 22.1만 |
|---|
| 2026.09.18 | ₩238,900 | ₩241,556 | ₩231,881 | ₩240,689 | +0.75% | 17.8만 |
|---|
| 2026.09.17 | ₩233,149 | ₩240,368 | ₩228,825 | ₩237,286 | +1.77% | 20.5만 |
|---|
| 2026.09.16 | ₩234,363 | ₩234,683 | ₩208,861 | ₩216,641 | -7.56% | 37.7만 |
|---|
| 2026.09.15 | ₩228,611 | ₩230,720 | ₩219,670 | ₩225,355 | -1.42% | 22.6만 |
|---|
| 2026.09.14 | ₩228,291 | ₩233,923 | ₩220,858 | ₩227,597 | -0.30% | 36.3만 |
|---|
| 2026.09.11 | ₩254,194 | ₩258,157 | ₩241,943 | ₩245,319 | -3.49% | 21.3만 |
|---|
| 2026.09.10 | ₩244,172 | ₩249,456 | ₩239,461 | ₩240,662 | -1.44% | 18.1만 |
|---|
| 2026.09.09 | ₩266,244 | ₩270,982 | ₩256,796 | ₩261,280 | -1.86% | 16.4만 |
|---|
| 2026.09.08 | ₩257,330 | ₩264,229 | ₩253,873 | ₩254,794 | -0.99% | 12.4만 |
|---|
| 2026.09.04 | ₩257,557 | ₩264,870 | ₩254,327 | ₩260,292 | +1.06% | 18.8만 |
|---|
| 2026.09.03 | ₩273,691 | ₩275,145 | ₩264,843 | ₩273,864 | +0.06% | 22.5만 |
|---|
| 2026.09.02 | ₩246,747 | ₩260,573 | ₩246,747 | ₩257,183 | +4.23% | 28.5만 |
|---|
| 2026.09.01 | ₩239,141 | ₩255,195 | ₩234,030 | ₩234,857 | -1.79% | 36.8만 |
|---|
| 2026.08.31 | ₩261,226 | ₩262,161 | ₩247,788 | ₩258,130 | -1.19% | 41.2만 |
|---|
| 2026.08.28 | ₩291,279 | ₩292,921 | ₩254,821 | ₩261,493 | -10.23% | 63.2만 |
|---|
| 2026.08.27 | ₩279,909 | ₩288,877 | ₩275,772 | ₩287,102 | +2.57% | 19.4만 |
|---|
| 2026.08.26 | ₩280,430 | ₩287,142 | ₩278,375 | ₩279,015 | -0.50% | 22.7만 |
|---|
| 2026.08.25 | ₩271,142 | ₩293,294 | ₩271,142 | ₩292,053 | +7.71% | 30.1만 |
|---|
| 2026.08.24 | ₩286,035 | ₩289,464 | ₩271,796 | ₩282,245 | -1.32% | 34.3만 |
|---|
| 2026.08.21 | ₩280,243 | ₩280,670 | ₩271,195 | ₩277,881 | -0.84% | 32.8만 |
|---|
| 2026.08.20 | ₩249,323 | ₩268,086 | ₩249,323 | ₩264,349 | +6.03% | 26.6만 |
|---|
| 2026.08.19 | ₩238,767 | ₩253,993 | ₩236,805 | ₩253,380 | +6.12% | 51.2만 |
|---|
| 2026.08.18 | ₩222,500 | ₩226,903 | ₩212,851 | ₩213,358 | -4.11% | 20.8만 |
|---|
| 2026.08.17 | ₩227,998 | ₩236,472 | ₩225,529 | ₩231,708 | +1.63% | 22.3만 |
|---|
| 2026.08.14 | ₩222,446 | ₩229,826 | ₩221,192 | ₩223,247 | +0.36% | 19.2만 |
|---|
| 2026.08.13 | ₩220,324 | ₩221,285 | ₩211,503 | ₩215,627 | -2.13% | 32.6만 |
|---|
| 2026.08.12 | ₩237,446 | ₩237,913 | ₩225,876 | ₩228,718 | -3.68% | 18.8만 |
|---|
| 2026.08.11 | ₩224,728 | ₩229,052 | ₩220,311 | ₩225,756 | +0.46% | 17.3만 |
|---|
| 2026.08.10 | ₩217,148 | ₩227,584 | ₩211,517 | ₩226,263 | +4.20% | 21.9만 |
|---|
| 2026.08.07 | ₩215,520 | ₩223,714 | ₩213,852 | ₩221,712 | +2.87% | 41.4만 |
|---|
| 2026.08.06 | ₩186,949 | ₩196,317 | ₩185,267 | ₩192,834 | +3.15% | 21.7만 |
|---|
| 2026.08.05 | ₩187,095 | ₩195,703 | ₩185,347 | ₩193,181 | +3.25% | 41.9만 |
|---|
| 2026.08.04 | ₩164,863 | ₩172,363 | ₩163,729 | ₩168,279 | +2.07% | 26만 |
|---|
| 2026.08.03 | ₩148,796 | ₩158,724 | ₩146,127 | ₩158,257 | +6.36% | 25.8만 |
|---|
| 2026.07.31 | ₩151,852 | ₩153,466 | ₩143,885 | ₩148,235 | -2.38% | 29.9만 |
|---|
| 2026.07.30 | ₩154,654 | ₩159,899 | ₩149,770 | ₩159,645 | +3.23% | 28.5만 |
|---|
| 2026.07.29 | ₩151,024 | ₩160,139 | ₩142,657 | ₩147,648 | -2.24% | 42.7만 |
|---|
| 2026.07.28 | ₩154,414 | ₩156,803 | ₩148,248 | ₩153,133 | -0.83% | 23.3만 |
|---|
| 2026.07.27 | ₩161,807 | ₩162,434 | ₩152,799 | ₩160,339 | -0.91% | 23.3만 |
|---|
| 2026.07.24 | ₩157,470 | ₩162,568 | ₩154,174 | ₩156,429 | -0.66% | 27.9만 |
|---|
| 2026.07.23 | ₩154,681 | ₩158,351 | ₩150,384 | ₩155,722 | +0.67% | 26.4만 |
|---|
| 2026.07.22 | ₩162,474 | ₩172,403 | ₩162,474 | ₩165,784 | +2.04% | 36.8만 |
|---|
| 2026.07.21 | ₩146,127 | ₩154,667 | ₩146,127 | ₩154,441 | +5.69% | 28.8만 |
|---|
| 2026.07.20 | ₩139,227 | ₩141,523 | ₩137,292 | ₩138,600 | -0.45% | 19.7만 |
|---|
| 2026.07.17 | ₩136,198 | ₩143,204 | ₩132,675 | ₩140,148 | +2.90% | 36.5만 |
|---|
| 2026.07.16 | ₩146,580 | ₩147,995 | ₩139,534 | ₩141,576 | -3.41% | 42.7만 |
|---|
| 2026.07.15 | ₩157,363 | ₩160,673 | ₩147,528 | ₩153,973 | -2.15% | 27.1만 |
|---|
| 2026.07.14 | ₩164,369 | ₩167,559 | ₩157,803 | ₩159,672 | -2.86% | 25.9만 |
|---|
| 2026.07.13 | ₩154,974 | ₩156,629 | ₩148,062 | ₩150,197 | -3.08% | 29.7만 |
|---|
| 2026.07.10 | ₩159,925 | ₩164,796 | ₩157,243 | ₩161,994 | +1.29% | 23.9만 |
|---|
| 2026.07.09 | ₩158,671 | ₩164,022 | ₩156,135 | ₩162,274 | +2.27% | 29.1만 |
|---|
| 2026.07.08 | ₩154,387 | ₩158,137 | ₩144,112 | ₩151,571 | -1.82% | 50.2만 |
|---|
| 2026.07.07 | ₩176,727 | ₩178,368 | ₩159,432 | ₩162,821 | -7.87% | 37.9만 |
|---|
| 2026.07.06 | ₩185,361 | ₩186,241 | ₩174,791 | ₩179,823 | -2.99% | 38.1만 |
|---|
| 2026.07.02 | ₩174,031 | ₩183,399 | ₩169,400 | ₩176,259 | +1.28% | 49.8만 |
|---|
| 2026.07.01 | ₩161,220 | ₩173,577 | ₩160,152 | ₩160,579 | -0.40% | 29만 |
|---|
| 2026.06.30 | ₩162,794 | ₩163,782 | ₩156,122 | ₩161,100 | -1.04% | 22.9만 |
|---|
| 2026.06.29 | ₩163,275 | ₩164,943 | ₩157,470 | ₩163,568 | +0.18% | 26만 |
|---|
| 2026.06.26 | ₩164,756 | ₩175,953 | ₩162,955 | ₩168,346 | +2.18% | 38.2만 |
|---|
| 2026.06.25 | ₩160,726 | ₩165,904 | ₩153,947 | ₩160,526 | -0.12% | 36.1만 |
|---|
| 2026.06.24 | ₩155,321 | ₩164,609 | ₩151,184 | ₩154,828 | -0.32% | 57.7만 |
|---|
| 2026.06.23 | ₩172,176 | ₩177,607 | ₩168,026 | ₩170,081 | -1.22% | 29.9만 |
|---|
| 2026.06.22 | ₩189,738 | ₩193,314 | ₩186,081 | ₩190,538 | +0.42% | 22.5만 |
|---|
| 2026.06.18 | ₩207,420 | ₩215,066 | ₩190,272 | ₩195,356 | -5.82% | 43.2만 |
|---|
| 2026.06.17 | ₩221,685 | ₩236,605 | ₩203,870 | ₩204,257 | -7.86% | 64.4만 |
|---|
| 2026.06.16 | ₩218,523 | ₩224,007 | ₩213,318 | ₩221,832 | +1.51% | 29.9만 |
|---|
| 2026.06.15 | ₩213,505 | ₩222,326 | ₩209,942 | ₩212,424 | -0.51% | 43.7만 |
|---|
| 2026.06.12 | ₩177,420 | ₩188,830 | ₩175,072 | ₩185,494 | +4.55% | 53.3만 |
|---|
| 2026.06.11 | ₩155,455 | ₩175,512 | ₩155,068 | ₩174,778 | +12.43% | 51만 |
|---|
| 2026.06.10 | ₩158,444 | ₩167,292 | ₩152,919 | ₩153,586 | -3.07% | 47.8만 |
|---|
| 2026.06.09 | ₩182,064 | ₩184,533 | ₩159,432 | ₩170,601 | -6.30% | 51.3만 |
|---|
| 2026.06.08 | ₩179,102 | ₩183,212 | ₩176,566 | ₩178,048 | -0.59% | 21.1만 |
|---|
| 2026.06.05 | ₩205,351 | ₩205,498 | ₩174,711 | ₩175,138 | -14.71% | 67만 |
|---|
| 2026.06.04 | ₩221,379 | ₩225,996 | ₩214,853 | ₩218,896 | -1.12% | 14.6만 |
|---|
| 2026.06.03 | ₩226,863 | ₩228,238 | ₩213,825 | ₩214,866 | -5.29% | 24.3만 |
|---|
| 2026.06.02 | ₩236,845 | ₩239,541 | ₩225,782 | ₩235,537 | -0.55% | 16.2만 |
|---|
| 2026.06.01 | ₩233,562 | ₩238,193 | ₩218,763 | ₩232,028 | -0.66% | 34.6만 |
|---|
| 2026.05.29 | ₩233,029 | ₩252,392 | ₩229,532 | ₩249,790 | +7.19% | 30.2만 |
|---|
| 2026.05.28 | ₩216,761 | ₩237,099 | ₩210,449 | ₩231,347 | +6.73% | 24.4만 |
|---|
| 2026.05.27 | ₩223,874 | ₩232,201 | ₩222,860 | ₩223,233 | -0.29% | 15.2만 |
|---|
| 2026.05.26 | ₩230,893 | ₩240,101 | ₩230,893 | ₩240,101 | +3.99% | 21.7만 |
|---|
| 2026.05.22 | ₩224,141 | ₩226,330 | ₩214,039 | ₩220,458 | -1.64% | 24.9만 |
|---|
| 2026.05.21 | ₩215,840 | ₩233,536 | ₩214,679 | ₩223,233 | +3.43% | 15.8만 |
|---|
| 2026.05.20 | ₩218,803 | ₩230,613 | ₩212,397 | ₩227,264 | +3.87% | 20.1만 |
|---|
| 2026.05.19 | ₩226,410 | ₩226,410 | ₩212,424 | ₩216,187 | -4.51% | 28.2만 |
|---|
| 2026.05.18 | ₩246,160 | ₩249,696 | ₩232,201 | ₩236,872 | -3.77% | 25.1만 |
|---|
| 2026.05.15 | ₩254,034 | ₩254,874 | ₩236,352 | ₩240,609 | -5.28% | 41.7만 |
|---|
| 2026.05.14 | ₩293,935 | ₩293,935 | ₩279,002 | ₩282,245 | -3.98% | 15.1만 |
|---|
| 2026.05.13 | ₩293,588 | ₩301,595 | ₩285,568 | ₩297,391 | +1.30% | 14.8만 |
|---|
| 2026.05.12 | ₩287,863 | ₩304,491 | ₩271,582 | ₩302,169 | +4.97% | 21.9만 |
|---|
| 2026.05.11 | ₩287,716 | ₩308,000 | ₩287,583 | ₩298,779 | +3.85% | 26.4만 |
|---|
| 2026.05.08 | ₩276,733 | ₩290,919 | ₩272,743 | ₩284,180 | +2.69% | 21.3만 |
|---|
| 2026.05.07 | ₩286,115 | ₩298,686 | ₩268,259 | ₩269,460 | -5.82% | 39.1만 |
|---|
| 2026.05.06 | ₩256,502 | ₩275,319 | ₩256,502 | ₩269,287 | +4.98% | 34만 |
|---|
| 2026.05.05 | ₩241,409 | ₩242,557 | ₩230,867 | ₩231,414 | -4.14% | 13.8만 |
|---|
| 2026.05.04 | ₩234,083 | ₩240,902 | ₩229,599 | ₩230,800 | -1.40% | 18.6만 |
|---|
| 2026.05.01 | ₩240,609 | ₩250,884 | ₩238,273 | ₩240,435 | -0.07% | 19.2만 |
|---|
| 2026.04.30 | ₩248,162 | ₩249,550 | ₩239,568 | ₩244,759 | -1.37% | 16.6만 |
|---|
| 2026.04.29 | ₩239,207 | ₩240,382 | ₩231,854 | ₩233,336 | -2.45% | 16만 |
|---|
| 2026.04.28 | ₩253,553 | ₩257,343 | ₩244,012 | ₩246,961 | -2.60% | 23.8만 |
|---|
| 2026.04.27 | ₩272,877 | ₩273,090 | ₩264,162 | ₩267,298 | -2.04% | 9.7만 |
|---|
| 2026.04.24 | ₩273,517 | ₩278,722 | ₩266,898 | ₩277,160 | +1.33% | 11.7만 |
|---|
| 2026.04.23 | ₩282,205 | ₩285,995 | ₩257,477 | ₩270,448 | -4.17% | 25만 |
|---|
| 2026.04.22 | ₩287,769 | ₩295,056 | ₩282,912 | ₩287,743 | -0.01% | 18만 |
|---|
| 2026.04.21 | ₩310,442 | ₩311,737 | ₩272,236 | ₩273,851 | -11.79% | 45만 |
|---|
| 2026.04.20 | ₩316,301 | ₩320,264 | ₩309,602 | ₩316,421 | +0.04% | 16.5만 |
|---|
| 2026.04.17 | ₩323,267 | ₩340,615 | ₩320,958 | ₩323,374 | +0.03% | 36.8만 |
|---|
| 2026.04.16 | ₩309,535 | ₩314,940 | ₩304,931 | ₩306,132 | -1.10% | 13.6만 |
|---|
| 2026.04.15 | ₩320,278 | ₩322,947 | ₩305,465 | ₩307,507 | -3.99% | 13.6만 |
|---|
| 2026.04.14 | ₩313,859 | ₩325,722 | ₩312,271 | ₩323,574 | +3.10% | 19.6만 |
|---|
| 2026.04.13 | ₩296,457 | ₩307,453 | ₩293,881 | ₩306,319 | +3.33% | 15.7만 |
|---|
| 2026.04.10 | ₩304,597 | ₩311,403 | ₩299,913 | ₩303,623 | -0.32% | 11.9만 |
|---|
| 2026.04.09 | ₩302,342 | ₩310,256 | ₩288,970 | ₩300,167 | -0.72% | 19.7만 |
|---|
| 2026.04.08 | ₩316,141 | ₩319,277 | ₩286,475 | ₩297,872 | -5.78% | 35.2만 |
|---|
| 2026.04.07 | ₩268,860 | ₩277,574 | ₩255,381 | ₩276,560 | +2.86% | 24.5만 |
|---|
| 2026.04.06 | ₩274,425 | ₩278,668 | ₩267,565 | ₩269,554 | -1.77% | 19.5만 |
|---|
| 2026.04.02 | ₩248,215 | ₩284,073 | ₩246,894 | ₩274,104 | +10.43% | 23.9만 |
|---|
| 2026.04.01 | ₩282,245 | ₩301,808 | ₩273,877 | ₩288,223 | +2.12% | 34.9만 |
|---|
| 2026.03.31 | ₩240,208 | ₩265,977 | ₩240,061 | ₩265,764 | +10.64% | 30.1만 |
|---|
| 2026.03.30 | ₩237,753 | ₩240,835 | ₩221,272 | ₩227,504 | -4.31% | 19.5만 |
|---|
| 2026.03.27 | ₩213,959 | ₩235,778 | ₩209,982 | ₩227,611 | +6.38% | 29.4만 |
|---|
| 2026.03.26 | ₩220,511 | ₩235,564 | ₩208,861 | ₩208,861 | -5.28% | 28.1만 |
|---|
| 2026.03.25 | ₩248,028 | ₩250,350 | ₩234,870 | ₩240,875 | -2.88% | 31만 |
|---|
| 2026.03.24 | ₩216,601 | ₩228,171 | ₩209,929 | ₩226,583 | +4.61% | 28.9만 |
|---|
| 2026.03.23 | ₩216,174 | ₩238,313 | ₩214,346 | ₩228,865 | +5.87% | 44.6만 |
|---|
| 2026.03.20 | ₩227,184 | ₩227,611 | ₩199,840 | ₩207,740 | -8.56% | 39.4만 |
|---|
| 2026.03.19 | ₩212,891 | ₩228,905 | ₩204,697 | ₩225,769 | +6.05% | 72.4만 |
|---|
| 2026.03.18 | ₩275,065 | ₩275,786 | ₩256,916 | ₩258,384 | -6.06% | 48.6만 |
|---|
| 2026.03.17 | ₩306,212 | ₩314,940 | ₩295,456 | ₩300,594 | -1.83% | 18.6만 |
|---|
| 2026.03.16 | ₩297,498 | ₩312,898 | ₩287,529 | ₩304,344 | +2.30% | 27.4만 |
|---|
| 2026.03.13 | ₩332,595 | ₩332,595 | ₩293,588 | ₩295,309 | -11.21% | 40.4만 |
|---|
| 2026.03.12 | ₩348,889 | ₩348,889 | ₩327,097 | ₩334,437 | -4.14% | 19.4만 |
|---|
| 2026.03.11 | ₩363,048 | ₩363,048 | ₩338,467 | ₩354,601 | -2.33% | 25.6만 |
|---|
| 2026.03.10 | ₩375,886 | ₩390,899 | ₩369,654 | ₩373,417 | -0.66% | 25.7만 |
|---|
| 2026.03.09 | ₩334,316 | ₩364,636 | ₩313,952 | ₩361,206 | +8.04% | 27.7만 |
|---|
| 2026.03.06 | ₩343,858 | ₩366,371 | ₩334,450 | ₩357,723 | +4.03% | 27.3만 |
|---|
| 2026.03.05 | ₩380,450 | ₩380,450 | ₩345,900 | ₩361,113 | -5.08% | 46만 |
|---|
| 2026.03.04 | ₩413,051 | ₩413,051 | ₩382,892 | ₩394,235 | -4.56% | 24.5만 |
|---|
| 2026.03.03 | ₩405,111 | ₩405,605 | ₩365,650 | ₩385,708 | -4.79% | 46.8만 |
|---|
| 2026.03.02 | ₩480,416 | ₩485,154 | ₩438,620 | ₩469,567 | -2.26% | 30.2만 |
|---|
| 2026.02.27 | ₩465,737 | ₩476,960 | ₩457,156 | ₩476,373 | +2.28% | 23.6만 |
|---|
| 2026.02.26 | ₩425,209 | ₩461,080 | ₩415,040 | ₩461,080 | +8.44% | 21.5만 |
|---|
| 2026.02.25 | ₩434,870 | ₩444,399 | ₩424,968 | ₩427,704 | -1.65% | 22.2만 |
|---|
| 2026.02.24 | ₩393,568 | ₩431,841 | ₩392,700 | ₩423,901 | +7.71% | 22.7만 |
|---|
| 2026.02.23 | ₩408,995 | ₩426,850 | ₩407,033 | ₩421,792 | +3.13% | 32.4만 |
|---|
| 2026.02.20 | ₩377,754 | ₩396,344 | ₩362,741 | ₩396,223 | +4.89% | 29.8만 |
|---|
| 2026.02.19 | ₩350,824 | ₩375,245 | ₩343,965 | ₩373,724 | +6.53% | 19.2만 |
|---|
| 2026.02.18 | ₩352,105 | ₩360,312 | ₩346,300 | ₩354,854 | +0.78% | 21.2만 |
|---|
| 2026.02.17 | ₩338,814 | ₩344,859 | ₩315,981 | ₩337,586 | -0.36% | 28.6만 |
|---|
| 2026.02.13 | ₩347,541 | ₩369,760 | ₩340,989 | ₩365,770 | +5.25% | 28.3만 |
|---|
| 2026.02.12 | ₩385,828 | ₩390,418 | ₩328,031 | ₩328,031 | -14.98% | 40.5만 |
|---|
| 2026.02.11 | ₩395,663 | ₩398,666 | ₩370,281 | ₩398,666 | +0.76% | 25.5만 |
|---|
| 2026.02.10 | ₩371,055 | ₩379,582 | ₩364,342 | ₩371,002 | -0.01% | 22.8만 |
|---|
| 2026.02.09 | ₩346,967 | ₩376,313 | ₩342,964 | ₩375,659 | +8.27% | 32만 |
|---|
| 2026.02.06 | ₩313,605 | ₩333,075 | ₩313,378 | ₩331,714 | +5.77% | 25.8만 |
|---|
| 2026.02.05 | ₩311,110 | ₩329,619 | ₩295,056 | ₩295,643 | -4.97% | 34.4만 |
|---|
| 2026.02.04 | ₩362,354 | ₩362,354 | ₩317,168 | ₩343,778 | -5.13% | 31.8만 |
|---|
| 2026.02.03 | ₩352,732 | ₩354,894 | ₩323,894 | ₩342,630 | -2.86% | 41.2만 |
|---|
| 2026.02.02 | ₩313,632 | ₩332,128 | ₩297,017 | ₩312,297 | -0.43% | 44.8만 |
|---|
| 2026.01.30 | ₩350,971 | ₩377,661 | ₩302,822 | ₩313,872 | -10.57% | 87.4만 |
|---|
| 2026.01.29 | ₩482,899 | ₩483,085 | ₩402,362 | ₩430,560 | -10.84% | 53.5만 |
|---|
| 2026.01.28 | ₩461,734 | ₩474,011 | ₩444,999 | ₩473,170 | +2.48% | 34.8만 |
|---|
| 2026.01.27 | ₩437,806 | ₩457,236 | ₩407,153 | ₩454,794 | +3.88% | 33.1만 |
|---|
| 2026.01.26 | ₩476,079 | ₩484,420 | ₩435,591 | ₩437,379 | -8.13% | 61.3만 |
|---|
| 2026.01.23 | ₩429,853 | ₩446,133 | ₩421,512 | ₩440,662 | +2.51% | 35.6만 |
|---|
| 2026.01.22 | ₩381,491 | ₩428,652 | ₩381,491 | ₩425,088 | +11.43% | 39.7만 |
|---|
| 2026.01.21 | ₩408,034 | ₩409,008 | ₩372,136 | ₩381,130 | -6.59% | 45.4만 |
|---|
| 2026.01.20 | ₩375,686 | ₩391,366 | ₩371,509 | ₩389,551 | +3.69% | 36.6만 |
|---|
| 2026.01.16 | ₩336,011 | ₩346,647 | ₩321,278 | ₩345,353 | +2.78% | 24.1만 |
|---|
| 2026.01.15 | ₩332,341 | ₩346,020 | ₩324,948 | ₩341,803 | +2.85% | 18.9만 |
|---|
| 2026.01.14 | ₩350,971 | ₩351,104 | ₩329,125 | ₩338,934 | -3.43% | 22.9만 |
|---|
| 2026.01.13 | ₩346,674 | ₩353,907 | ₩334,743 | ₩335,744 | -3.15% | 26.6만 |
|---|
| 2026.01.12 | ₩331,621 | ₩347,354 | ₩330,540 | ₩337,693 | +1.83% | 31.9만 |
|---|
| 2026.01.09 | ₩310,936 | ₩319,517 | ₩306,919 | ₩314,299 | +1.08% | 21.8만 |
|---|
| 2026.01.08 | ₩290,759 | ₩309,815 | ₩290,252 | ₩309,321 | +6.38% | 24.4만 |
|---|
| 2026.01.07 | ₩295,376 | ₩306,265 | ₩284,113 | ₩305,678 | +3.49% | 26.5만 |
|---|
| 2026.01.06 | ₩297,057 | ₩314,913 | ₩296,257 | ₩314,846 | +5.99% | 22.2만 |
|---|
| 2026.01.05 | ₩285,754 | ₩307,507 | ₩284,246 | ₩292,600 | +2.40% | 31.1만 |
|---|
| 2026.01.02 | ₩287,089 | ₩287,809 | ₩257,557 | ₩272,076 | -5.23% | 29.1만 |
|---|
| 2025.12.31 | ₩280,310 | ₩288,997 | ₩274,571 | ₩275,626 | -1.67% | 15.6만 |
|---|
| 2025.12.30 | ₩292,240 | ₩295,950 | ₩282,098 | ₩283,659 | -2.94% | 28.4만 |
|---|
| 2025.12.29 | ₩284,407 | ₩287,276 | ₩270,915 | ₩277,374 | -2.47% | 42.2만 |
|---|
| 2025.12.26 | ₩313,979 | ₩320,504 | ₩305,144 | ₩317,342 | +1.07% | 24.3만 |
|---|
| 2025.12.24 | ₩304,304 | ₩304,944 | ₩292,534 | ₩303,116 | -0.39% | 20.5만 |
|---|
| 2025.12.23 | ₩311,123 | ₩312,097 | ₩298,565 | ₩309,815 | -0.42% | 41.8만 |
|---|
| 2025.12.22 | ₩306,386 | ₩316,074 | ₩301,742 | ₩309,095 | +0.88% | 32.2만 |
|---|
| 2025.12.19 | ₩272,236 | ₩291,092 | ₩272,236 | ₩286,035 | +5.07% | 28만 |
|---|
| 2025.12.18 | ₩269,994 | ₩281,577 | ₩266,591 | ₩268,993 | -0.37% | 27.2만 |
|---|
| 2025.12.17 | ₩274,171 | ₩277,280 | ₩264,603 | ₩272,196 | -0.72% | 22.8만 |
|---|
| 2025.12.16 | ₩263,775 | ₩272,276 | ₩256,222 | ₩265,764 | +0.75% | 18만 |
|---|
| 2025.12.15 | ₩278,281 | ₩278,281 | ₩254,100 | ₩262,614 | -5.63% | 27.6만 |
|---|
| 2025.12.12 | ₩288,850 | ₩288,917 | ₩259,652 | ₩270,408 | -6.38% | 46.1만 |
|---|
| 2025.12.11 | ₩255,488 | ₩281,217 | ₩254,287 | ₩272,983 | +6.85% | 50.1만 |
|---|
| 2025.12.10 | ₩243,891 | ₩258,357 | ₩235,004 | ₩254,234 | +4.24% | 40만 |
|---|
| 2025.12.09 | ₩227,998 | ₩247,481 | ₩227,998 | ₩245,666 | +7.75% | 36.8만 |
|---|
| 2025.12.08 | ₩237,539 | ₩237,993 | ₩226,343 | ₩226,423 | -4.68% | 15.1만 |
|---|
| 2025.12.05 | ₩242,917 | ₩253,366 | ₩234,697 | ₩236,218 | -2.76% | 22.3만 |
|---|
| 2025.12.04 | ₩232,668 | ₩238,553 | ₩229,639 | ₩237,699 | +2.16% | 14.5만 |
|---|
| 2025.12.03 | ₩242,183 | ₩247,575 | ₩236,432 | ₩237,513 | -1.93% | 19.6만 |
|---|
| 2025.12.02 | ₩243,544 | ₩245,266 | ₩225,275 | ₩239,808 | -1.53% | 28.1만 |
|---|
| 2025.12.01 | ₩253,286 | ₩253,553 | ₩240,208 | ₩244,439 | -3.49% | 26.3만 |
|---|
| 2025.11.28 | ₩239,434 | ₩248,736 | ₩235,724 | ₩248,656 | +3.85% | 29.8만 |
|---|
| 2025.11.26 | ₩214,439 | ₩232,735 | ₩213,185 | ₩231,174 | +7.80% | 33.5만 |
|---|
| 2025.11.25 | ₩206,846 | ₩215,253 | ₩204,978 | ₩210,449 | +1.74% | 24.4만 |
|---|
| 2025.11.24 | ₩187,976 | ₩208,701 | ₩187,643 | ₩208,314 | +10.82% | 27.4만 |
|---|
| 2025.11.21 | ₩183,693 | ₩192,127 | ₩180,156 | ₩185,201 | +0.82% | 32.7만 |
|---|
| 2025.11.20 | ₩204,177 | ₩210,182 | ₩182,838 | ₩183,452 | -10.15% | 31.8만 |
|---|
| 2025.11.19 | ₩204,831 | ₩212,264 | ₩196,330 | ₩201,641 | -1.56% | 31.4만 |
|---|
| 2025.11.18 | ₩197,905 | ₩201,681 | ₩190,445 | ₩197,491 | -0.21% | 26.5만 |
|---|
| 2025.11.17 | ₩198,292 | ₩204,177 | ₩189,511 | ₩194,422 | -1.95% | 22.3만 |
|---|
| 2025.11.14 | ₩185,201 | ₩203,350 | ₩184,160 | ₩199,920 | +7.95% | 26.5만 |
|---|
| 2025.11.13 | ₩219,510 | ₩221,779 | ₩201,401 | ₩205,111 | -6.56% | 46.1만 |
|---|
| 2025.11.12 | ₩204,511 | ₩221,499 | ₩200,520 | ₩216,895 | +6.06% | 48만 |
|---|
| 2025.11.11 | ₩204,657 | ₩204,657 | ₩194,395 | ₩202,736 | -0.94% | 35.1만 |
|---|
| 2025.11.10 | ₩196,570 | ₩204,551 | ₩194,208 | ₩201,321 | +2.42% | 56.5만 |
|---|
| 2025.11.07 | ₩176,139 | ₩183,973 | ₩172,483 | ₩182,959 | +3.87% | 29.8만 |
|---|
| 2025.11.06 | ₩176,340 | ₩184,280 | ₩172,750 | ₩173,711 | -1.49% | 29.7만 |
|---|
| 2025.11.05 | ₩169,720 | ₩173,083 | ₩165,971 | ₩171,522 | +1.06% | 34.4만 |
|---|
| 2025.11.04 | ₩170,201 | ₩171,709 | ₩162,474 | ₩163,355 | -4.02% | 45.3만 |
|---|
| 2025.11.03 | ₩186,028 | ₩189,324 | ₩177,954 | ₩180,570 | -2.93% | 40.7만 |
|---|
| 2025.10.31 | ₩191,406 | ₩192,033 | ₩181,771 | ₩187,109 | -2.24% | 30.3만 |
|---|
| 2025.10.30 | ₩182,185 | ₩192,834 | ₩179,849 | ₩191,926 | +5.35% | 32.8만 |
|---|
| 2025.10.29 | ₩196,023 | ₩196,143 | ₩182,158 | ₩183,826 | -6.22% | 52.1만 |
|---|
| 2025.10.28 | ₩169,774 | ₩185,828 | ₩169,520 | ₩184,733 | +8.81% | 45.2만 |
|---|
| 2025.10.27 | ₩180,930 | ₩186,295 | ₩167,705 | ₩178,488 | -1.35% | 83.9만 |
|---|
| 2025.10.24 | ₩192,794 | ₩200,334 | ₩191,179 | ₩192,487 | -0.16% | 33.1만 |
|---|
| 2025.10.23 | ₩203,723 | ₩204,844 | ₩195,943 | ₩197,638 | -2.99% | 45.4만 |
|---|
| 2025.10.22 | ₩181,584 | ₩196,384 | ₩180,276 | ₩194,048 | +6.86% | 88.3만 |
|---|
| 2025.10.21 | ₩206,833 | ₩208,874 | ₩188,830 | ₩193,821 | -6.29% | 125.1만 |
|---|
| 2025.10.20 | ₩245,559 | ₩248,549 | ₩236,205 | ₩244,652 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩254,941 | ₩257,316 | ₩222,406 | ₩231,561 | -9.17% | 101만 |
|---|
| 2025.10.16 | ₩263,989 | ₩276,827 | ₩258,477 | ₩273,050 | +3.43% | 72.1만 |
|---|
| 2025.10.15 | ₩246,040 | ₩261,133 | ₩243,971 | ₩258,277 | +4.97% | 52.4만 |
|---|
| 2025.10.14 | ₩234,470 | ₩243,851 | ₩232,255 | ₩236,338 | +0.80% | 37만 |
|---|
| 2025.10.13 | ₩235,511 | ₩244,692 | ₩234,336 | ₩243,251 | +3.29% | 62.6만 |
|---|
| 2025.10.10 | ₩221,739 | ₩226,196 | ₩214,266 | ₩219,724 | -0.91% | 56.3만 |
|---|