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 | ₩194,664 | ₩200,622 | ₩193,369 | ₩199,313 | +2.39% | 26.8만 |
| 2026.10.08 | ₩182,281 | ₩189,695 | ₩181,239 | ₩187,678 | +2.96% | 25.7만 |
| 2026.10.07 | ₩183,563 | ₩186,609 | ₩177,084 | ₩182,054 | -0.82% | 29.9만 |
| 2026.10.06 | ₩195,613 | ₩200,315 | ₩190,136 | ₩197,323 | +0.87% | 23.2만 |
| 2026.10.05 | ₩196,628 | ₩197,804 | ₩188,145 | ₩194,771 | -0.94% | 15.9만 |
| 2026.10.02 | ₩199,554 | ₩202,680 | ₩191,031 | ₩197,256 | -1.15% | 18.2만 |
| 2026.10.01 | ₩197,710 | ₩199,180 | ₩192,153 | ₩193,769 | -1.99% | 29.5만 |
| 2026.09.30 | ₩208,224 | ₩208,531 | ₩198,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,565 |
| -4.64% |
| 17.9만 |
| 2026.09.29 | ₩203,802 | ₩205,766 | ₩198,191 | ₩205,031 | +0.60% | 24.8만 |
|---|
| 2026.09.28 | ₩201,798 | ₩208,304 | ₩198,071 | ₩199,781 | -1.00% | 36.3만 |
|---|
| 2026.09.25 | ₩221,596 | ₩227,073 | ₩216,413 | ₩225,603 | +1.81% | 17.8만 |
|---|
| 2026.09.24 | ₩222,718 | ₩222,852 | ₩213,768 | ₩221,075 | -0.74% | 30.8만 |
|---|
| 2026.09.23 | ₩236,932 | ₩237,626 | ₩223,546 | ₩226,873 | -4.25% | 39.7만 |
|---|
| 2026.09.22 | ₩232,617 | ₩255,153 | ₩232,617 | ₩252,922 | +8.73% | 19.8만 |
|---|
| 2026.09.21 | ₩241,019 | ₩241,019 | ₩231,455 | ₩234,180 | -2.84% | 22.1만 |
|---|
| 2026.09.18 | ₩239,149 | ₩241,808 | ₩232,123 | ₩240,939 | +0.75% | 17.8만 |
|---|
| 2026.09.17 | ₩233,392 | ₩240,619 | ₩229,063 | ₩237,533 | +1.77% | 20.5만 |
|---|
| 2026.09.16 | ₩234,607 | ₩234,928 | ₩209,079 | ₩216,867 | -7.56% | 37.7만 |
|---|
| 2026.09.15 | ₩228,850 | ₩230,960 | ₩219,899 | ₩225,590 | -1.42% | 22.6만 |
|---|
| 2026.09.14 | ₩228,529 | ₩234,166 | ₩221,088 | ₩227,834 | -0.30% | 36.3만 |
|---|
| 2026.09.11 | ₩254,458 | ₩258,426 | ₩242,195 | ₩245,575 | -3.49% | 21.3만 |
|---|
| 2026.09.10 | ₩244,426 | ₩249,716 | ₩239,710 | ₩240,913 | -1.44% | 18.1만 |
|---|
| 2026.09.09 | ₩266,521 | ₩271,264 | ₩257,063 | ₩261,552 | -1.86% | 16.4만 |
|---|
| 2026.09.08 | ₩257,598 | ₩264,504 | ₩254,138 | ₩255,060 | -0.99% | 12.4만 |
|---|
| 2026.09.04 | ₩257,825 | ₩265,145 | ₩254,592 | ₩260,563 | +1.06% | 18.8만 |
|---|
| 2026.09.03 | ₩273,976 | ₩275,432 | ₩265,119 | ₩274,149 | +0.06% | 22.5만 |
|---|
| 2026.09.02 | ₩247,004 | ₩260,844 | ₩247,004 | ₩257,451 | +4.23% | 28.5만 |
|---|
| 2026.09.01 | ₩239,390 | ₩255,460 | ₩234,273 | ₩235,102 | -1.79% | 36.8만 |
|---|
| 2026.08.31 | ₩261,499 | ₩262,434 | ₩248,046 | ₩258,399 | -1.19% | 41.2만 |
|---|
| 2026.08.28 | ₩291,583 | ₩293,226 | ₩255,086 | ₩261,766 | -10.23% | 63.2만 |
|---|
| 2026.08.27 | ₩280,201 | ₩289,178 | ₩276,060 | ₩287,401 | +2.57% | 19.4만 |
|---|
| 2026.08.26 | ₩280,722 | ₩287,441 | ₩278,665 | ₩279,306 | -0.50% | 22.7만 |
|---|
| 2026.08.25 | ₩271,424 | ₩293,600 | ₩271,424 | ₩292,357 | +7.71% | 30.1만 |
|---|
| 2026.08.24 | ₩286,333 | ₩289,766 | ₩272,079 | ₩282,539 | -1.32% | 34.3만 |
|---|
| 2026.08.21 | ₩280,535 | ₩280,962 | ₩271,478 | ₩278,170 | -0.84% | 32.8만 |
|---|
| 2026.08.20 | ₩249,582 | ₩268,365 | ₩249,582 | ₩264,624 | +6.03% | 26.6만 |
|---|
| 2026.08.19 | ₩239,016 | ₩254,258 | ₩237,052 | ₩253,644 | +6.12% | 51.2만 |
|---|
| 2026.08.18 | ₩222,731 | ₩227,140 | ₩213,073 | ₩213,581 | -4.11% | 20.8만 |
|---|
| 2026.08.17 | ₩228,235 | ₩236,718 | ₩225,764 | ₩231,949 | +1.63% | 22.3만 |
|---|
| 2026.08.14 | ₩222,678 | ₩230,065 | ₩221,422 | ₩223,479 | +0.36% | 19.2만 |
|---|
| 2026.08.13 | ₩220,554 | ₩221,516 | ₩211,724 | ₩215,851 | -2.13% | 32.6만 |
|---|
| 2026.08.12 | ₩237,693 | ₩238,161 | ₩226,111 | ₩228,956 | -3.68% | 18.8만 |
|---|
| 2026.08.11 | ₩224,962 | ₩229,290 | ₩220,540 | ₩225,991 | +0.46% | 17.3만 |
|---|
| 2026.08.10 | ₩217,374 | ₩227,821 | ₩211,737 | ₩226,498 | +4.20% | 21.9만 |
|---|
| 2026.08.07 | ₩215,745 | ₩223,947 | ₩214,075 | ₩221,943 | +2.87% | 41.4만 |
|---|
| 2026.08.06 | ₩187,143 | ₩196,521 | ₩185,460 | ₩193,035 | +3.15% | 21.7만 |
|---|
| 2026.08.05 | ₩187,290 | ₩195,907 | ₩185,540 | ₩193,382 | +3.25% | 41.9만 |
|---|
| 2026.08.04 | ₩165,035 | ₩172,542 | ₩163,899 | ₩168,454 | +2.07% | 26만 |
|---|
| 2026.08.03 | ₩148,951 | ₩158,890 | ₩146,279 | ₩158,422 | +6.36% | 25.8만 |
|---|
| 2026.07.31 | ₩152,010 | ₩153,626 | ₩144,035 | ₩148,390 | -2.38% | 29.9만 |
|---|
| 2026.07.30 | ₩154,815 | ₩160,065 | ₩149,926 | ₩159,811 | +3.23% | 28.5만 |
|---|
| 2026.07.29 | ₩151,182 | ₩160,306 | ₩142,806 | ₩147,802 | -2.24% | 42.7만 |
|---|
| 2026.07.28 | ₩154,575 | ₩156,966 | ₩148,403 | ₩153,292 | -0.83% | 23.3만 |
|---|
| 2026.07.27 | ₩161,975 | ₩162,603 | ₩152,958 | ₩160,506 | -0.91% | 23.3만 |
|---|
| 2026.07.24 | ₩157,634 | ₩162,737 | ₩154,334 | ₩156,592 | -0.66% | 27.9만 |
|---|
| 2026.07.23 | ₩154,842 | ₩158,516 | ₩150,540 | ₩155,884 | +0.67% | 26.4만 |
|---|
| 2026.07.22 | ₩162,643 | ₩172,582 | ₩162,643 | ₩165,956 | +2.04% | 36.8만 |
|---|
| 2026.07.21 | ₩146,279 | ₩154,828 | ₩146,279 | ₩154,601 | +5.69% | 28.8만 |
|---|
| 2026.07.20 | ₩139,372 | ₩141,670 | ₩137,435 | ₩138,744 | -0.45% | 19.7만 |
|---|
| 2026.07.17 | ₩136,340 | ₩143,353 | ₩132,813 | ₩140,294 | +2.90% | 36.5만 |
|---|
| 2026.07.16 | ₩146,733 | ₩148,149 | ₩139,680 | ₩141,724 | -3.41% | 42.7만 |
|---|
| 2026.07.15 | ₩157,527 | ₩160,840 | ₩147,682 | ₩154,134 | -2.15% | 27.1만 |
|---|
| 2026.07.14 | ₩164,540 | ₩167,733 | ₩157,968 | ₩159,838 | -2.86% | 25.9만 |
|---|
| 2026.07.13 | ₩155,136 | ₩156,792 | ₩148,216 | ₩150,353 | -3.08% | 29.7만 |
|---|
| 2026.07.10 | ₩160,092 | ₩164,968 | ₩157,407 | ₩162,162 | +1.29% | 23.9만 |
|---|
| 2026.07.09 | ₩158,836 | ₩164,193 | ₩156,298 | ₩162,443 | +2.27% | 29.1만 |
|---|
| 2026.07.08 | ₩154,548 | ₩158,302 | ₩144,262 | ₩151,729 | -1.82% | 50.2만 |
|---|
| 2026.07.07 | ₩176,911 | ₩178,554 | ₩159,598 | ₩162,991 | -7.87% | 37.9만 |
|---|
| 2026.07.06 | ₩185,554 | ₩186,435 | ₩174,974 | ₩180,010 | -2.99% | 38.1만 |
|---|
| 2026.07.02 | ₩174,212 | ₩183,590 | ₩169,577 | ₩176,443 | +1.28% | 49.8만 |
|---|
| 2026.07.01 | ₩161,388 | ₩173,758 | ₩160,319 | ₩160,746 | -0.40% | 29만 |
|---|
| 2026.06.30 | ₩162,964 | ₩163,953 | ₩156,285 | ₩161,267 | -1.04% | 22.9만 |
|---|
| 2026.06.29 | ₩163,445 | ₩165,115 | ₩157,634 | ₩163,739 | +0.18% | 26만 |
|---|
| 2026.06.26 | ₩164,928 | ₩176,136 | ₩163,124 | ₩168,521 | +2.18% | 38.2만 |
|---|
| 2026.06.25 | ₩160,893 | ₩166,077 | ₩154,107 | ₩160,693 | -0.12% | 36.1만 |
|---|
| 2026.06.24 | ₩155,483 | ₩164,781 | ₩151,342 | ₩154,989 | -0.32% | 57.7만 |
|---|
| 2026.06.23 | ₩172,355 | ₩177,792 | ₩168,201 | ₩170,258 | -1.22% | 29.9만 |
|---|
| 2026.06.22 | ₩189,935 | ₩193,516 | ₩186,275 | ₩190,737 | +0.42% | 22.5만 |
|---|
| 2026.06.18 | ₩207,636 | ₩215,290 | ₩190,470 | ₩195,559 | -5.82% | 43.2만 |
|---|
| 2026.06.17 | ₩221,916 | ₩236,852 | ₩204,082 | ₩204,470 | -7.86% | 64.4만 |
|---|
| 2026.06.16 | ₩218,750 | ₩224,241 | ₩213,540 | ₩222,063 | +1.51% | 29.9만 |
|---|
| 2026.06.15 | ₩213,727 | ₩222,558 | ₩210,161 | ₩212,645 | -0.51% | 43.7만 |
|---|
| 2026.06.12 | ₩177,605 | ₩189,027 | ₩175,254 | ₩185,687 | +4.55% | 53.3만 |
|---|
| 2026.06.11 | ₩155,617 | ₩175,695 | ₩155,229 | ₩174,960 | +12.43% | 51만 |
|---|
| 2026.06.10 | ₩158,609 | ₩167,466 | ₩153,078 | ₩153,746 | -3.07% | 47.8만 |
|---|
| 2026.06.09 | ₩182,254 | ₩184,725 | ₩159,598 | ₩170,779 | -6.30% | 51.3만 |
|---|
| 2026.06.08 | ₩179,288 | ₩183,403 | ₩176,750 | ₩178,233 | -0.59% | 21.1만 |
|---|
| 2026.06.05 | ₩205,565 | ₩205,712 | ₩174,893 | ₩175,321 | -14.71% | 67만 |
|---|
| 2026.06.04 | ₩221,609 | ₩226,231 | ₩215,077 | ₩219,124 | -1.12% | 14.6만 |
|---|
| 2026.06.03 | ₩227,100 | ₩228,476 | ₩214,048 | ₩215,090 | -5.29% | 24.3만 |
|---|
| 2026.06.02 | ₩237,092 | ₩239,790 | ₩226,018 | ₩235,783 | -0.55% | 16.2만 |
|---|
| 2026.06.01 | ₩233,806 | ₩238,441 | ₩218,991 | ₩232,269 | -0.66% | 34.6만 |
|---|
| 2026.05.29 | ₩233,271 | ₩252,655 | ₩229,771 | ₩250,050 | +7.19% | 30.2만 |
|---|
| 2026.05.28 | ₩216,987 | ₩237,346 | ₩210,668 | ₩231,588 | +6.73% | 24.4만 |
|---|
| 2026.05.27 | ₩224,107 | ₩232,443 | ₩223,092 | ₩223,466 | -0.29% | 15.2만 |
|---|
| 2026.05.26 | ₩231,134 | ₩240,352 | ₩231,134 | ₩240,352 | +3.99% | 21.7만 |
|---|
| 2026.05.22 | ₩224,374 | ₩226,565 | ₩214,262 | ₩220,687 | -1.64% | 24.9만 |
|---|
| 2026.05.21 | ₩216,065 | ₩233,779 | ₩214,903 | ₩223,466 | +3.43% | 15.8만 |
|---|
| 2026.05.20 | ₩219,031 | ₩230,853 | ₩212,619 | ₩227,500 | +3.87% | 20.1만 |
|---|
| 2026.05.19 | ₩226,645 | ₩226,645 | ₩212,645 | ₩216,413 | -4.51% | 28.2만 |
|---|
| 2026.05.18 | ₩246,416 | ₩249,957 | ₩232,443 | ₩237,119 | -3.77% | 25.1만 |
|---|
| 2026.05.15 | ₩254,298 | ₩255,140 | ₩236,598 | ₩240,859 | -5.28% | 41.7만 |
|---|
| 2026.05.14 | ₩294,241 | ₩294,241 | ₩279,292 | ₩282,539 | -3.98% | 15.1만 |
|---|
| 2026.05.13 | ₩293,894 | ₩301,909 | ₩285,865 | ₩297,701 | +1.30% | 14.8만 |
|---|
| 2026.05.12 | ₩288,163 | ₩304,808 | ₩271,865 | ₩302,483 | +4.97% | 21.9만 |
|---|
| 2026.05.11 | ₩288,016 | ₩308,321 | ₩287,882 | ₩299,090 | +3.85% | 26.4만 |
|---|
| 2026.05.08 | ₩277,021 | ₩291,222 | ₩273,027 | ₩284,476 | +2.69% | 21.3만 |
|---|
| 2026.05.07 | ₩286,413 | ₩298,997 | ₩268,539 | ₩269,741 | -5.82% | 39.1만 |
|---|
| 2026.05.06 | ₩256,770 | ₩275,605 | ₩256,770 | ₩269,567 | +4.98% | 34만 |
|---|
| 2026.05.05 | ₩241,661 | ₩242,810 | ₩231,107 | ₩231,655 | -4.14% | 13.8만 |
|---|
| 2026.05.04 | ₩234,327 | ₩241,153 | ₩229,838 | ₩231,040 | -1.40% | 18.6만 |
|---|
| 2026.05.01 | ₩240,859 | ₩251,145 | ₩238,521 | ₩240,685 | -0.07% | 19.2만 |
|---|
| 2026.04.30 | ₩248,420 | ₩249,810 | ₩239,817 | ₩245,014 | -1.37% | 16.6만 |
|---|
| 2026.04.29 | ₩239,456 | ₩240,632 | ₩232,096 | ₩233,579 | -2.45% | 16만 |
|---|
| 2026.04.28 | ₩253,817 | ₩257,611 | ₩244,266 | ₩247,218 | -2.60% | 23.8만 |
|---|
| 2026.04.27 | ₩273,161 | ₩273,374 | ₩264,437 | ₩267,577 | -2.04% | 9.7만 |
|---|
| 2026.04.24 | ₩273,802 | ₩279,012 | ₩267,176 | ₩277,449 | +1.33% | 11.7만 |
|---|
| 2026.04.23 | ₩282,499 | ₩286,292 | ₩257,745 | ₩270,729 | -4.17% | 25만 |
|---|
| 2026.04.22 | ₩288,069 | ₩295,363 | ₩283,207 | ₩288,042 | -0.01% | 18만 |
|---|
| 2026.04.21 | ₩310,766 | ₩312,062 | ₩272,520 | ₩274,136 | -11.79% | 45만 |
|---|
| 2026.04.20 | ₩316,630 | ₩320,598 | ₩309,924 | ₩316,751 | +0.04% | 16.5만 |
|---|
| 2026.04.17 | ₩323,604 | ₩340,970 | ₩321,292 | ₩323,710 | +0.03% | 36.8만 |
|---|
| 2026.04.16 | ₩309,857 | ₩315,268 | ₩305,249 | ₩306,451 | -1.10% | 13.6만 |
|---|
| 2026.04.15 | ₩320,611 | ₩323,283 | ₩305,783 | ₩307,827 | -3.99% | 13.6만 |
|---|
| 2026.04.14 | ₩314,186 | ₩326,062 | ₩312,596 | ₩323,911 | +3.10% | 19.6만 |
|---|
| 2026.04.13 | ₩296,766 | ₩307,773 | ₩294,187 | ₩306,638 | +3.33% | 15.7만 |
|---|
| 2026.04.10 | ₩304,915 | ₩311,728 | ₩300,226 | ₩303,939 | -0.32% | 11.9만 |
|---|
| 2026.04.09 | ₩302,657 | ₩310,579 | ₩289,271 | ₩300,479 | -0.72% | 19.7만 |
|---|
| 2026.04.08 | ₩316,470 | ₩319,609 | ₩286,773 | ₩298,182 | -5.78% | 35.2만 |
|---|
| 2026.04.07 | ₩269,140 | ₩277,863 | ₩255,647 | ₩276,848 | +2.86% | 24.5만 |
|---|
| 2026.04.06 | ₩274,710 | ₩278,958 | ₩267,844 | ₩269,834 | -1.77% | 19.5만 |
|---|
| 2026.04.02 | ₩248,474 | ₩284,369 | ₩247,151 | ₩274,390 | +10.43% | 23.9만 |
|---|
| 2026.04.01 | ₩282,539 | ₩302,123 | ₩274,163 | ₩288,523 | +2.12% | 34.9만 |
|---|
| 2026.03.31 | ₩240,458 | ₩266,254 | ₩240,311 | ₩266,040 | +10.64% | 30.1만 |
|---|
| 2026.03.30 | ₩238,000 | ₩241,086 | ₩221,502 | ₩227,741 | -4.31% | 19.5만 |
|---|
| 2026.03.27 | ₩214,182 | ₩236,023 | ₩210,201 | ₩227,848 | +6.38% | 29.4만 |
|---|
| 2026.03.26 | ₩220,741 | ₩235,810 | ₩209,079 | ₩209,079 | -5.28% | 28.1만 |
|---|
| 2026.03.25 | ₩248,287 | ₩250,611 | ₩235,115 | ₩241,126 | -2.88% | 31만 |
|---|
| 2026.03.24 | ₩216,827 | ₩228,409 | ₩210,147 | ₩226,819 | +4.61% | 28.9만 |
|---|
| 2026.03.23 | ₩216,399 | ₩238,561 | ₩214,569 | ₩229,103 | +5.87% | 44.6만 |
|---|
| 2026.03.20 | ₩227,420 | ₩227,848 | ₩200,048 | ₩207,956 | -8.56% | 39.4만 |
|---|
| 2026.03.19 | ₩213,113 | ₩229,143 | ₩204,911 | ₩226,004 | +6.05% | 72.4만 |
|---|
| 2026.03.18 | ₩275,352 | ₩276,073 | ₩257,184 | ₩258,653 | -6.06% | 48.6만 |
|---|
| 2026.03.17 | ₩306,531 | ₩315,268 | ₩295,764 | ₩300,907 | -1.83% | 18.6만 |
|---|
| 2026.03.16 | ₩297,808 | ₩313,224 | ₩287,829 | ₩304,661 | +2.30% | 27.4만 |
|---|
| 2026.03.13 | ₩332,941 | ₩332,941 | ₩293,894 | ₩295,617 | -11.21% | 40.4만 |
|---|
| 2026.03.12 | ₩349,252 | ₩349,252 | ₩327,438 | ₩334,785 | -4.14% | 19.4만 |
|---|
| 2026.03.11 | ₩363,426 | ₩363,426 | ₩338,819 | ₩354,970 | -2.33% | 25.6만 |
|---|
| 2026.03.10 | ₩376,277 | ₩391,306 | ₩370,039 | ₩373,806 | -0.66% | 25.7만 |
|---|
| 2026.03.09 | ₩334,665 | ₩365,016 | ₩314,279 | ₩361,583 | +8.04% | 27.7만 |
|---|
| 2026.03.06 | ₩344,216 | ₩366,753 | ₩334,798 | ₩358,096 | +4.03% | 27.3만 |
|---|
| 2026.03.05 | ₩380,846 | ₩380,846 | ₩346,260 | ₩361,489 | -5.08% | 46만 |
|---|
| 2026.03.04 | ₩413,482 | ₩413,482 | ₩383,291 | ₩394,646 | -4.56% | 24.5만 |
|---|
| 2026.03.03 | ₩405,533 | ₩406,027 | ₩366,031 | ₩386,109 | -4.79% | 46.8만 |
|---|
| 2026.03.02 | ₩480,917 | ₩485,659 | ₩439,077 | ₩470,056 | -2.26% | 30.2만 |
|---|
| 2026.02.27 | ₩466,222 | ₩477,457 | ₩457,632 | ₩476,869 | +2.28% | 23.6만 |
|---|
| 2026.02.26 | ₩425,651 | ₩461,560 | ₩415,472 | ₩461,560 | +8.44% | 21.5만 |
|---|
| 2026.02.25 | ₩435,323 | ₩444,861 | ₩425,411 | ₩428,150 | -1.65% | 22.2만 |
|---|
| 2026.02.24 | ₩393,978 | ₩432,291 | ₩393,109 | ₩424,342 | +7.71% | 22.7만 |
|---|
| 2026.02.23 | ₩409,421 | ₩427,295 | ₩407,457 | ₩422,232 | +3.13% | 32.4만 |
|---|
| 2026.02.20 | ₩378,148 | ₩396,756 | ₩363,119 | ₩396,636 | +4.89% | 29.8만 |
|---|
| 2026.02.19 | ₩351,190 | ₩375,636 | ₩344,323 | ₩374,113 | +6.53% | 19.2만 |
|---|
| 2026.02.18 | ₩352,472 | ₩360,688 | ₩346,661 | ₩355,224 | +0.78% | 21.2만 |
|---|
| 2026.02.17 | ₩339,167 | ₩345,218 | ₩316,310 | ₩337,938 | -0.36% | 28.6만 |
|---|
| 2026.02.13 | ₩347,903 | ₩370,146 | ₩341,344 | ₩366,151 | +5.25% | 28.3만 |
|---|
| 2026.02.12 | ₩386,230 | ₩390,825 | ₩328,373 | ₩328,373 | -14.98% | 40.5만 |
|---|
| 2026.02.11 | ₩396,075 | ₩399,081 | ₩370,667 | ₩399,081 | +0.76% | 25.5만 |
|---|
| 2026.02.10 | ₩371,441 | ₩379,978 | ₩364,722 | ₩371,388 | -0.01% | 22.8만 |
|---|
| 2026.02.09 | ₩347,329 | ₩376,705 | ₩343,321 | ₩376,050 | +8.27% | 32만 |
|---|
| 2026.02.06 | ₩313,932 | ₩333,422 | ₩313,705 | ₩332,060 | +5.77% | 25.8만 |
|---|
| 2026.02.05 | ₩311,434 | ₩329,962 | ₩295,363 | ₩295,951 | -4.97% | 34.4만 |
|---|
| 2026.02.04 | ₩362,731 | ₩362,731 | ₩317,499 | ₩344,136 | -5.13% | 31.8만 |
|---|
| 2026.02.03 | ₩353,100 | ₩355,264 | ₩324,231 | ₩342,987 | -2.86% | 41.2만 |
|---|
| 2026.02.02 | ₩313,959 | ₩332,474 | ₩297,327 | ₩312,623 | -0.43% | 44.8만 |
|---|
| 2026.01.30 | ₩351,336 | ₩378,054 | ₩303,138 | ₩314,199 | -10.57% | 87.4만 |
|---|
| 2026.01.29 | ₩483,402 | ₩483,589 | ₩402,781 | ₩431,008 | -10.84% | 53.5만 |
|---|
| 2026.01.28 | ₩462,214 | ₩474,505 | ₩445,463 | ₩473,663 | +2.48% | 34.8만 |
|---|
| 2026.01.27 | ₩438,262 | ₩457,713 | ₩407,577 | ₩455,268 | +3.88% | 33.1만 |
|---|
| 2026.01.26 | ₩476,575 | ₩484,924 | ₩436,045 | ₩437,835 | -8.13% | 61.3만 |
|---|
| 2026.01.23 | ₩430,300 | ₩446,598 | ₩421,951 | ₩441,121 | +2.51% | 35.6만 |
|---|
| 2026.01.22 | ₩381,888 | ₩429,098 | ₩381,888 | ₩425,531 | +11.43% | 39.7만 |
|---|
| 2026.01.21 | ₩408,459 | ₩409,434 | ₩372,523 | ₩381,527 | -6.59% | 45.4만 |
|---|
| 2026.01.20 | ₩376,077 | ₩391,774 | ₩371,896 | ₩389,957 | +3.69% | 36.6만 |
|---|
| 2026.01.16 | ₩336,361 | ₩347,008 | ₩321,613 | ₩345,712 | +2.78% | 24.1만 |
|---|
| 2026.01.15 | ₩332,688 | ₩346,380 | ₩325,287 | ₩342,159 | +2.85% | 18.9만 |
|---|
| 2026.01.14 | ₩351,336 | ₩351,470 | ₩329,468 | ₩339,287 | -3.43% | 22.9만 |
|---|
| 2026.01.13 | ₩347,035 | ₩354,275 | ₩335,092 | ₩336,094 | -3.15% | 26.6만 |
|---|
| 2026.01.12 | ₩331,966 | ₩347,716 | ₩330,884 | ₩338,044 | +1.83% | 31.9만 |
|---|
| 2026.01.09 | ₩311,260 | ₩319,850 | ₩307,239 | ₩314,626 | +1.08% | 21.8만 |
|---|
| 2026.01.08 | ₩291,062 | ₩310,138 | ₩290,554 | ₩309,644 | +6.38% | 24.4만 |
|---|
| 2026.01.07 | ₩295,684 | ₩306,584 | ₩284,409 | ₩305,997 | +3.49% | 26.5만 |
|---|
| 2026.01.06 | ₩297,367 | ₩315,241 | ₩296,565 | ₩315,174 | +5.99% | 22.2만 |
|---|
| 2026.01.05 | ₩286,052 | ₩307,827 | ₩284,542 | ₩292,905 | +2.40% | 31.1만 |
|---|
| 2026.01.02 | ₩287,388 | ₩288,109 | ₩257,825 | ₩272,359 | -5.23% | 29.1만 |
|---|
| 2025.12.31 | ₩280,602 | ₩289,298 | ₩274,857 | ₩275,913 | -1.67% | 15.6만 |
|---|
| 2025.12.30 | ₩292,544 | ₩296,258 | ₩282,392 | ₩283,955 | -2.94% | 28.4만 |
|---|
| 2025.12.29 | ₩284,703 | ₩287,575 | ₩271,197 | ₩277,663 | -2.47% | 42.2만 |
|---|
| 2025.12.26 | ₩314,306 | ₩320,838 | ₩305,462 | ₩317,672 | +1.07% | 24.3만 |
|---|
| 2025.12.24 | ₩304,621 | ₩305,262 | ₩292,838 | ₩303,432 | -0.39% | 20.5만 |
|---|
| 2025.12.23 | ₩311,447 | ₩312,422 | ₩298,876 | ₩310,138 | -0.42% | 41.8만 |
|---|
| 2025.12.22 | ₩306,705 | ₩316,403 | ₩302,056 | ₩309,417 | +0.88% | 32.2만 |
|---|
| 2025.12.19 | ₩272,520 | ₩291,396 | ₩272,520 | ₩286,333 | +5.07% | 28만 |
|---|
| 2025.12.18 | ₩270,275 | ₩281,871 | ₩266,869 | ₩269,273 | -0.37% | 27.2만 |
|---|
| 2025.12.17 | ₩274,457 | ₩277,569 | ₩264,878 | ₩272,479 | -0.72% | 22.8만 |
|---|
| 2025.12.16 | ₩264,050 | ₩272,560 | ₩256,489 | ₩266,040 | +0.75% | 18만 |
|---|
| 2025.12.15 | ₩278,571 | ₩278,571 | ₩254,365 | ₩262,888 | -5.63% | 27.6만 |
|---|
| 2025.12.12 | ₩289,151 | ₩289,218 | ₩259,922 | ₩270,689 | -6.38% | 46.1만 |
|---|
| 2025.12.11 | ₩255,754 | ₩281,510 | ₩254,552 | ₩273,268 | +6.85% | 50.1만 |
|---|
| 2025.12.10 | ₩244,145 | ₩258,626 | ₩235,248 | ₩254,498 | +4.24% | 40만 |
|---|
| 2025.12.09 | ₩228,235 | ₩247,739 | ₩228,235 | ₩245,922 | +7.75% | 36.8만 |
|---|
| 2025.12.08 | ₩237,787 | ₩238,241 | ₩226,579 | ₩226,659 | -4.68% | 15.1만 |
|---|
| 2025.12.05 | ₩243,170 | ₩253,630 | ₩234,941 | ₩236,464 | -2.76% | 22.3만 |
|---|
| 2025.12.04 | ₩232,911 | ₩238,802 | ₩229,878 | ₩237,947 | +2.16% | 14.5만 |
|---|
| 2025.12.03 | ₩242,435 | ₩247,832 | ₩236,678 | ₩237,760 | -1.93% | 19.6만 |
|---|
| 2025.12.02 | ₩243,798 | ₩245,521 | ₩225,510 | ₩240,058 | -1.53% | 28.1만 |
|---|
| 2025.12.01 | ₩253,550 | ₩253,817 | ₩240,458 | ₩244,693 | -3.49% | 26.3만 |
|---|
| 2025.11.28 | ₩239,684 | ₩248,995 | ₩235,970 | ₩248,915 | +3.85% | 29.8만 |
|---|
| 2025.11.26 | ₩214,663 | ₩232,977 | ₩213,407 | ₩231,414 | +7.80% | 33.5만 |
|---|
| 2025.11.25 | ₩207,061 | ₩215,477 | ₩205,191 | ₩210,668 | +1.74% | 24.4만 |
|---|
| 2025.11.24 | ₩188,172 | ₩208,918 | ₩187,838 | ₩208,531 | +10.82% | 27.4만 |
|---|
| 2025.11.21 | ₩183,884 | ₩192,327 | ₩180,344 | ₩185,393 | +0.82% | 32.7만 |
|---|
| 2025.11.20 | ₩204,390 | ₩210,401 | ₩183,029 | ₩183,643 | -10.15% | 31.8만 |
|---|
| 2025.11.19 | ₩205,044 | ₩212,485 | ₩196,535 | ₩201,851 | -1.56% | 31.4만 |
|---|
| 2025.11.18 | ₩198,111 | ₩201,892 | ₩190,643 | ₩197,697 | -0.21% | 26.5만 |
|---|
| 2025.11.17 | ₩198,498 | ₩204,390 | ₩189,708 | ₩194,624 | -1.95% | 22.3만 |
|---|
| 2025.11.14 | ₩185,393 | ₩203,561 | ₩184,351 | ₩200,128 | +7.95% | 26.5만 |
|---|
| 2025.11.13 | ₩219,739 | ₩222,010 | ₩201,611 | ₩205,325 | -6.56% | 46.1만 |
|---|
| 2025.11.12 | ₩204,724 | ₩221,729 | ₩200,729 | ₩217,121 | +6.06% | 48만 |
|---|
| 2025.11.11 | ₩204,871 | ₩204,871 | ₩194,598 | ₩202,947 | -0.94% | 35.1만 |
|---|
| 2025.11.10 | ₩196,775 | ₩204,764 | ₩194,411 | ₩201,531 | +2.42% | 56.5만 |
|---|
| 2025.11.07 | ₩176,323 | ₩184,164 | ₩172,662 | ₩183,149 | +3.87% | 29.8만 |
|---|
| 2025.11.06 | ₩176,523 | ₩184,472 | ₩172,930 | ₩173,891 | -1.49% | 29.7만 |
|---|
| 2025.11.05 | ₩169,897 | ₩173,264 | ₩166,143 | ₩171,701 | +1.06% | 34.4만 |
|---|
| 2025.11.04 | ₩170,378 | ₩171,888 | ₩162,643 | ₩163,525 | -4.02% | 45.3만 |
|---|
| 2025.11.03 | ₩186,222 | ₩189,521 | ₩178,140 | ₩180,758 | -2.93% | 40.7만 |
|---|
| 2025.10.31 | ₩191,605 | ₩192,233 | ₩181,960 | ₩187,304 | -2.24% | 30.3만 |
|---|
| 2025.10.30 | ₩182,374 | ₩193,035 | ₩180,037 | ₩192,126 | +5.35% | 32.8만 |
|---|
| 2025.10.29 | ₩196,227 | ₩196,348 | ₩182,348 | ₩184,017 | -6.22% | 52.1만 |
|---|
| 2025.10.28 | ₩169,951 | ₩186,021 | ₩169,697 | ₩184,926 | +8.81% | 45.2만 |
|---|
| 2025.10.27 | ₩181,119 | ₩186,489 | ₩167,880 | ₩178,674 | -1.35% | 83.9만 |
|---|
| 2025.10.24 | ₩192,995 | ₩200,542 | ₩191,378 | ₩192,687 | -0.16% | 33.1만 |
|---|
| 2025.10.23 | ₩203,935 | ₩205,058 | ₩196,147 | ₩197,844 | -2.99% | 45.4만 |
|---|
| 2025.10.22 | ₩181,773 | ₩196,588 | ₩180,464 | ₩194,250 | +6.86% | 88.3만 |
|---|
| 2025.10.21 | ₩207,048 | ₩209,092 | ₩189,027 | ₩194,023 | -6.29% | 125.1만 |
|---|
| 2025.10.20 | ₩245,815 | ₩248,808 | ₩236,451 | ₩244,907 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩255,207 | ₩257,584 | ₩222,638 | ₩231,802 | -9.17% | 101만 |
|---|
| 2025.10.16 | ₩264,264 | ₩277,115 | ₩258,747 | ₩273,334 | +3.43% | 72.1만 |
|---|
| 2025.10.15 | ₩246,296 | ₩261,405 | ₩244,226 | ₩258,546 | +4.97% | 52.4만 |
|---|
| 2025.10.14 | ₩234,714 | ₩244,105 | ₩232,497 | ₩236,584 | +0.80% | 37만 |
|---|
| 2025.10.13 | ₩235,756 | ₩244,947 | ₩234,581 | ₩243,504 | +3.29% | 62.6만 |
|---|
| 2025.10.10 | ₩221,970 | ₩226,432 | ₩214,489 | ₩219,953 | -0.91% | 56.3만 |
|---|