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 | ₩194,551 | ₩200,505 | ₩193,256 | ₩199,197 | +2.39% | 26.8만 |
| 2026.10.08 | ₩182,174 | ₩189,584 | ₩181,133 | ₩187,568 | +2.96% | 25.7만 |
| 2026.10.07 | ₩183,456 | ₩186,500 | ₩176,981 | ₩181,947 | -0.82% | 29.9만 |
| 2026.10.06 | ₩195,499 | ₩200,198 | ₩190,025 | ₩197,208 | +0.87% | 23.2만 |
| 2026.10.05 | ₩196,513 | ₩197,688 | ₩188,035 | ₩194,658 | -0.94% | 15.9만 |
| 2026.10.02 | ₩199,437 | ₩202,561 | ₩190,919 | ₩197,141 | -1.15% | 18.2만 |
| 2026.10.01 | ₩197,595 | ₩199,063 | ₩192,041 | ₩193,656 | -1.99% | 29.5만 |
| 2026.09.30 | ₩208,102 | ₩208,409 | ₩198,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,449 |
| -4.64% |
| 17.9만 |
| 2026.09.29 | ₩203,683 | ₩205,645 | ₩198,075 | ₩204,911 | +0.60% | 24.8만 |
|---|
| 2026.09.28 | ₩201,680 | ₩208,182 | ₩197,955 | ₩199,664 | -1.00% | 36.3만 |
|---|
| 2026.09.25 | ₩221,466 | ₩226,940 | ₩216,286 | ₩225,472 | +1.81% | 17.8만 |
|---|
| 2026.09.24 | ₩222,588 | ₩222,721 | ₩213,643 | ₩220,946 | -0.74% | 30.8만 |
|---|
| 2026.09.23 | ₩236,793 | ₩237,488 | ₩223,416 | ₩226,740 | -4.25% | 39.7만 |
|---|
| 2026.09.22 | ₩232,481 | ₩255,004 | ₩232,481 | ₩252,774 | +8.73% | 19.8만 |
|---|
| 2026.09.21 | ₩240,879 | ₩240,879 | ₩231,319 | ₩234,043 | -2.84% | 22.1만 |
|---|
| 2026.09.18 | ₩239,010 | ₩241,666 | ₩231,987 | ₩240,799 | +0.75% | 17.8만 |
|---|
| 2026.09.17 | ₩233,255 | ₩240,478 | ₩228,930 | ₩237,394 | +1.77% | 20.5만 |
|---|
| 2026.09.16 | ₩234,470 | ₩234,791 | ₩208,956 | ₩216,740 | -7.56% | 37.7만 |
|---|
| 2026.09.15 | ₩228,716 | ₩230,825 | ₩219,771 | ₩225,458 | -1.42% | 22.6만 |
|---|
| 2026.09.14 | ₩228,396 | ₩234,030 | ₩220,959 | ₩227,701 | -0.30% | 36.3만 |
|---|
| 2026.09.11 | ₩254,310 | ₩258,275 | ₩242,054 | ₩245,431 | -3.49% | 21.3만 |
|---|
| 2026.09.10 | ₩244,283 | ₩249,570 | ₩239,570 | ₩240,772 | -1.44% | 18.1만 |
|---|
| 2026.09.09 | ₩266,366 | ₩271,105 | ₩256,913 | ₩261,399 | -1.86% | 16.4만 |
|---|
| 2026.09.08 | ₩257,447 | ₩264,350 | ₩253,989 | ₩254,911 | -0.99% | 12.4만 |
|---|
| 2026.09.04 | ₩257,674 | ₩264,991 | ₩254,443 | ₩260,411 | +1.06% | 18.8만 |
|---|
| 2026.09.03 | ₩273,816 | ₩275,271 | ₩264,964 | ₩273,989 | +0.06% | 22.5만 |
|---|
| 2026.09.02 | ₩246,860 | ₩260,692 | ₩246,860 | ₩257,300 | +4.23% | 28.5만 |
|---|
| 2026.09.01 | ₩239,250 | ₩255,311 | ₩234,136 | ₩234,964 | -1.79% | 36.8만 |
|---|
| 2026.08.31 | ₩261,346 | ₩262,280 | ₩247,901 | ₩258,248 | -1.19% | 41.2만 |
|---|
| 2026.08.28 | ₩291,412 | ₩293,054 | ₩254,937 | ₩261,613 | -10.23% | 63.2만 |
|---|
| 2026.08.27 | ₩280,037 | ₩289,009 | ₩275,898 | ₩287,233 | +2.57% | 19.4만 |
|---|
| 2026.08.26 | ₩280,558 | ₩287,273 | ₩278,502 | ₩279,143 | -0.50% | 22.7만 |
|---|
| 2026.08.25 | ₩271,266 | ₩293,428 | ₩271,266 | ₩292,187 | +7.71% | 30.1만 |
|---|
| 2026.08.24 | ₩286,165 | ₩289,597 | ₩271,920 | ₩282,374 | -1.32% | 34.3만 |
|---|
| 2026.08.21 | ₩280,371 | ₩280,798 | ₩271,319 | ₩278,008 | -0.84% | 32.8만 |
|---|
| 2026.08.20 | ₩249,437 | ₩268,208 | ₩249,437 | ₩264,470 | +6.03% | 26.6만 |
|---|
| 2026.08.19 | ₩238,876 | ₩254,110 | ₩236,913 | ₩253,495 | +6.12% | 51.2만 |
|---|
| 2026.08.18 | ₩222,601 | ₩227,007 | ₩212,948 | ₩213,456 | -4.11% | 20.8만 |
|---|
| 2026.08.17 | ₩228,102 | ₩236,580 | ₩225,632 | ₩231,813 | +1.63% | 22.3만 |
|---|
| 2026.08.14 | ₩222,548 | ₩229,931 | ₩221,293 | ₩223,349 | +0.36% | 19.2만 |
|---|
| 2026.08.13 | ₩220,425 | ₩221,386 | ₩211,600 | ₩215,725 | -2.13% | 32.6만 |
|---|
| 2026.08.12 | ₩237,554 | ₩238,022 | ₩225,979 | ₩228,823 | -3.68% | 18.8만 |
|---|
| 2026.08.11 | ₩224,831 | ₩229,157 | ₩220,412 | ₩225,859 | +0.46% | 17.3만 |
|---|
| 2026.08.10 | ₩217,247 | ₩227,688 | ₩211,613 | ₩226,366 | +4.20% | 21.9만 |
|---|
| 2026.08.07 | ₩215,619 | ₩223,816 | ₩213,950 | ₩221,814 | +2.87% | 41.4만 |
|---|
| 2026.08.06 | ₩187,034 | ₩196,407 | ₩185,352 | ₩192,922 | +3.15% | 21.7만 |
|---|
| 2026.08.05 | ₩187,181 | ₩195,792 | ₩185,432 | ₩193,269 | +3.25% | 41.9만 |
|---|
| 2026.08.04 | ₩164,938 | ₩172,442 | ₩163,803 | ₩168,356 | +2.07% | 26만 |
|---|
| 2026.08.03 | ₩148,864 | ₩158,797 | ₩146,193 | ₩158,330 | +6.36% | 25.8만 |
|---|
| 2026.07.31 | ₩151,921 | ₩153,537 | ₩143,950 | ₩148,303 | -2.38% | 29.9만 |
|---|
| 2026.07.30 | ₩154,725 | ₩159,972 | ₩149,838 | ₩159,718 | +3.23% | 28.5만 |
|---|
| 2026.07.29 | ₩151,093 | ₩160,212 | ₩142,722 | ₩147,715 | -2.24% | 42.7만 |
|---|
| 2026.07.28 | ₩154,484 | ₩156,874 | ₩148,316 | ₩153,203 | -0.83% | 23.3만 |
|---|
| 2026.07.27 | ₩161,881 | ₩162,508 | ₩152,869 | ₩160,412 | -0.91% | 23.3만 |
|---|
| 2026.07.24 | ₩157,542 | ₩162,642 | ₩154,244 | ₩156,500 | -0.66% | 27.9만 |
|---|
| 2026.07.23 | ₩154,751 | ₩158,423 | ₩150,452 | ₩155,793 | +0.67% | 26.4만 |
|---|
| 2026.07.22 | ₩162,548 | ₩172,482 | ₩162,548 | ₩165,859 | +2.04% | 36.8만 |
|---|
| 2026.07.21 | ₩146,193 | ₩154,738 | ₩146,193 | ₩154,511 | +5.69% | 28.8만 |
|---|
| 2026.07.20 | ₩139,291 | ₩141,587 | ₩137,355 | ₩138,663 | -0.45% | 19.7만 |
|---|
| 2026.07.17 | ₩136,260 | ₩143,270 | ₩132,736 | ₩140,212 | +2.90% | 36.5만 |
|---|
| 2026.07.16 | ₩146,647 | ₩148,063 | ₩139,598 | ₩141,641 | -3.41% | 42.7만 |
|---|
| 2026.07.15 | ₩157,435 | ₩160,746 | ₩147,595 | ₩154,044 | -2.15% | 27.1만 |
|---|
| 2026.07.14 | ₩164,444 | ₩167,635 | ₩157,876 | ₩159,745 | -2.86% | 25.9만 |
|---|
| 2026.07.13 | ₩155,045 | ₩156,701 | ₩148,129 | ₩150,266 | -3.08% | 29.7만 |
|---|
| 2026.07.10 | ₩159,998 | ₩164,871 | ₩157,315 | ₩162,068 | +1.29% | 23.9만 |
|---|
| 2026.07.09 | ₩158,743 | ₩164,097 | ₩156,207 | ₩162,348 | +2.27% | 29.1만 |
|---|
| 2026.07.08 | ₩154,458 | ₩158,209 | ₩144,177 | ₩151,641 | -1.82% | 50.2만 |
|---|
| 2026.07.07 | ₩176,807 | ₩178,449 | ₩159,504 | ₩162,896 | -7.87% | 37.9만 |
|---|
| 2026.07.06 | ₩185,445 | ₩186,327 | ₩174,871 | ₩179,905 | -2.99% | 38.1만 |
|---|
| 2026.07.02 | ₩174,110 | ₩183,483 | ₩169,478 | ₩176,340 | +1.28% | 49.8만 |
|---|
| 2026.07.01 | ₩161,293 | ₩173,656 | ₩160,225 | ₩160,653 | -0.40% | 29만 |
|---|
| 2026.06.30 | ₩162,869 | ₩163,857 | ₩156,193 | ₩161,173 | -1.04% | 22.9만 |
|---|
| 2026.06.29 | ₩163,349 | ₩165,018 | ₩157,542 | ₩163,643 | +0.18% | 26만 |
|---|
| 2026.06.26 | ₩164,831 | ₩176,033 | ₩163,029 | ₩168,423 | +2.18% | 38.2만 |
|---|
| 2026.06.25 | ₩160,799 | ₩165,980 | ₩154,017 | ₩160,599 | -0.12% | 36.1만 |
|---|
| 2026.06.24 | ₩155,392 | ₩164,685 | ₩151,253 | ₩154,898 | -0.32% | 57.7만 |
|---|
| 2026.06.23 | ₩172,255 | ₩177,688 | ₩168,102 | ₩170,158 | -1.22% | 29.9만 |
|---|
| 2026.06.22 | ₩189,825 | ₩193,403 | ₩186,166 | ₩190,626 | +0.42% | 22.5만 |
|---|
| 2026.06.18 | ₩207,515 | ₩215,165 | ₩190,359 | ₩195,445 | -5.82% | 43.2만 |
|---|
| 2026.06.17 | ₩221,787 | ₩236,713 | ₩203,963 | ₩204,350 | -7.86% | 64.4만 |
|---|
| 2026.06.16 | ₩218,623 | ₩224,110 | ₩213,416 | ₩221,934 | +1.51% | 29.9만 |
|---|
| 2026.06.15 | ₩213,603 | ₩222,428 | ₩210,038 | ₩212,521 | -0.51% | 43.7만 |
|---|
| 2026.06.12 | ₩177,502 | ₩188,917 | ₩175,152 | ₩185,579 | +4.55% | 53.3만 |
|---|
| 2026.06.11 | ₩155,526 | ₩175,592 | ₩155,139 | ₩174,858 | +12.43% | 51만 |
|---|
| 2026.06.10 | ₩158,516 | ₩167,368 | ₩152,989 | ₩153,657 | -3.07% | 47.8만 |
|---|
| 2026.06.09 | ₩182,148 | ₩184,618 | ₩159,504 | ₩170,679 | -6.30% | 51.3만 |
|---|
| 2026.06.08 | ₩179,184 | ₩183,296 | ₩176,647 | ₩178,129 | -0.59% | 21.1만 |
|---|
| 2026.06.05 | ₩205,445 | ₩205,592 | ₩174,791 | ₩175,219 | -14.71% | 67만 |
|---|
| 2026.06.04 | ₩221,480 | ₩226,099 | ₩214,951 | ₩218,996 | -1.12% | 14.6만 |
|---|
| 2026.06.03 | ₩226,967 | ₩228,342 | ₩213,923 | ₩214,964 | -5.29% | 24.3만 |
|---|
| 2026.06.02 | ₩236,954 | ₩239,650 | ₩225,886 | ₩235,645 | -0.55% | 16.2만 |
|---|
| 2026.06.01 | ₩233,669 | ₩238,302 | ₩218,863 | ₩232,134 | -0.66% | 34.6만 |
|---|
| 2026.05.29 | ₩233,135 | ₩252,507 | ₩229,637 | ₩249,904 | +7.19% | 30.2만 |
|---|
| 2026.05.28 | ₩216,860 | ₩237,207 | ₩210,545 | ₩231,453 | +6.73% | 24.4만 |
|---|
| 2026.05.27 | ₩223,976 | ₩232,307 | ₩222,962 | ₩223,336 | -0.29% | 15.2만 |
|---|
| 2026.05.26 | ₩230,999 | ₩240,211 | ₩230,999 | ₩240,211 | +3.99% | 21.7만 |
|---|
| 2026.05.22 | ₩224,243 | ₩226,433 | ₩214,137 | ₩220,559 | -1.64% | 24.9만 |
|---|
| 2026.05.21 | ₩215,939 | ₩233,642 | ₩214,778 | ₩223,336 | +3.43% | 15.8만 |
|---|
| 2026.05.20 | ₩218,903 | ₩230,719 | ₩212,495 | ₩227,368 | +3.87% | 20.1만 |
|---|
| 2026.05.19 | ₩226,513 | ₩226,513 | ₩212,521 | ₩216,286 | -4.51% | 28.2만 |
|---|
| 2026.05.18 | ₩246,273 | ₩249,811 | ₩232,307 | ₩236,980 | -3.77% | 25.1만 |
|---|
| 2026.05.15 | ₩254,150 | ₩254,991 | ₩236,460 | ₩240,719 | -5.28% | 41.7만 |
|---|
| 2026.05.14 | ₩294,069 | ₩294,069 | ₩279,129 | ₩282,374 | -3.98% | 15.1만 |
|---|
| 2026.05.13 | ₩293,722 | ₩301,733 | ₩285,698 | ₩297,527 | +1.30% | 14.8만 |
|---|
| 2026.05.12 | ₩287,994 | ₩304,630 | ₩271,706 | ₩302,307 | +4.97% | 21.9만 |
|---|
| 2026.05.11 | ₩287,848 | ₩308,141 | ₩287,714 | ₩298,916 | +3.85% | 26.4만 |
|---|
| 2026.05.08 | ₩276,860 | ₩291,052 | ₩272,868 | ₩284,310 | +2.69% | 21.3만 |
|---|
| 2026.05.07 | ₩286,245 | ₩298,822 | ₩268,382 | ₩269,583 | -5.82% | 39.1만 |
|---|
| 2026.05.06 | ₩256,620 | ₩275,444 | ₩256,620 | ₩269,410 | +4.98% | 34만 |
|---|
| 2026.05.05 | ₩241,520 | ₩242,668 | ₩230,972 | ₩231,520 | -4.14% | 13.8만 |
|---|
| 2026.05.04 | ₩234,190 | ₩241,012 | ₩229,704 | ₩230,906 | -1.40% | 18.6만 |
|---|
| 2026.05.01 | ₩240,719 | ₩250,999 | ₩238,382 | ₩240,545 | -0.07% | 19.2만 |
|---|
| 2026.04.30 | ₩248,275 | ₩249,664 | ₩239,677 | ₩244,871 | -1.37% | 16.6만 |
|---|
| 2026.04.29 | ₩239,317 | ₩240,492 | ₩231,960 | ₩233,442 | -2.45% | 16만 |
|---|
| 2026.04.28 | ₩253,669 | ₩257,461 | ₩244,123 | ₩247,074 | -2.60% | 23.8만 |
|---|
| 2026.04.27 | ₩273,001 | ₩273,215 | ₩264,283 | ₩267,421 | -2.04% | 9.7만 |
|---|
| 2026.04.24 | ₩273,642 | ₩278,849 | ₩267,020 | ₩277,287 | +1.33% | 11.7만 |
|---|
| 2026.04.23 | ₩282,334 | ₩286,125 | ₩257,594 | ₩270,571 | -4.17% | 25만 |
|---|
| 2026.04.22 | ₩287,901 | ₩295,191 | ₩283,041 | ₩287,874 | -0.01% | 18만 |
|---|
| 2026.04.21 | ₩310,584 | ₩311,879 | ₩272,360 | ₩273,976 | -11.79% | 45만 |
|---|
| 2026.04.20 | ₩316,445 | ₩320,411 | ₩309,743 | ₩316,566 | +0.04% | 16.5만 |
|---|
| 2026.04.17 | ₩323,415 | ₩340,771 | ₩321,105 | ₩323,521 | +0.03% | 36.8만 |
|---|
| 2026.04.16 | ₩309,676 | ₩315,084 | ₩305,070 | ₩306,272 | -1.10% | 13.6만 |
|---|
| 2026.04.15 | ₩320,424 | ₩323,094 | ₩305,604 | ₩307,647 | -3.99% | 13.6만 |
|---|
| 2026.04.14 | ₩314,002 | ₩325,871 | ₩312,413 | ₩323,722 | +3.10% | 19.6만 |
|---|
| 2026.04.13 | ₩296,592 | ₩307,594 | ₩294,016 | ₩306,459 | +3.33% | 15.7만 |
|---|
| 2026.04.10 | ₩304,737 | ₩311,546 | ₩300,050 | ₩303,762 | -0.32% | 11.9만 |
|---|
| 2026.04.09 | ₩302,480 | ₩310,397 | ₩289,103 | ₩300,304 | -0.72% | 19.7만 |
|---|
| 2026.04.08 | ₩316,285 | ₩319,423 | ₩286,606 | ₩298,008 | -5.78% | 35.2만 |
|---|
| 2026.04.07 | ₩268,983 | ₩277,701 | ₩255,498 | ₩276,686 | +2.86% | 24.5만 |
|---|
| 2026.04.06 | ₩274,550 | ₩278,796 | ₩267,688 | ₩269,677 | -1.77% | 19.5만 |
|---|
| 2026.04.02 | ₩248,329 | ₩284,203 | ₩247,007 | ₩274,230 | +10.43% | 23.9만 |
|---|
| 2026.04.01 | ₩282,374 | ₩301,946 | ₩274,003 | ₩288,355 | +2.12% | 34.9만 |
|---|
| 2026.03.31 | ₩240,318 | ₩266,099 | ₩240,171 | ₩265,885 | +10.64% | 30.1만 |
|---|
| 2026.03.30 | ₩237,861 | ₩240,945 | ₩221,373 | ₩227,608 | -4.31% | 19.5만 |
|---|
| 2026.03.27 | ₩214,057 | ₩235,885 | ₩210,078 | ₩227,715 | +6.38% | 29.4만 |
|---|
| 2026.03.26 | ₩220,612 | ₩235,672 | ₩208,956 | ₩208,956 | -5.28% | 28.1만 |
|---|
| 2026.03.25 | ₩248,142 | ₩250,465 | ₩234,978 | ₩240,986 | -2.88% | 31만 |
|---|
| 2026.03.24 | ₩216,700 | ₩228,275 | ₩210,025 | ₩226,687 | +4.61% | 28.9만 |
|---|
| 2026.03.23 | ₩216,273 | ₩238,422 | ₩214,444 | ₩228,970 | +5.87% | 44.6만 |
|---|
| 2026.03.20 | ₩227,287 | ₩227,715 | ₩199,931 | ₩207,835 | -8.56% | 39.4만 |
|---|
| 2026.03.19 | ₩212,989 | ₩229,010 | ₩204,791 | ₩225,872 | +6.05% | 72.4만 |
|---|
| 2026.03.18 | ₩275,191 | ₩275,912 | ₩257,033 | ₩258,502 | -6.06% | 48.6만 |
|---|
| 2026.03.17 | ₩306,352 | ₩315,084 | ₩295,591 | ₩300,731 | -1.83% | 18.6만 |
|---|
| 2026.03.16 | ₩297,634 | ₩313,041 | ₩287,661 | ₩304,483 | +2.30% | 27.4만 |
|---|
| 2026.03.13 | ₩332,747 | ₩332,747 | ₩293,722 | ₩295,444 | -11.21% | 40.4만 |
|---|
| 2026.03.12 | ₩349,049 | ₩349,049 | ₩327,246 | ₩334,589 | -4.14% | 19.4만 |
|---|
| 2026.03.11 | ₩363,214 | ₩363,214 | ₩338,621 | ₩354,763 | -2.33% | 25.6만 |
|---|
| 2026.03.10 | ₩376,058 | ₩391,078 | ₩369,823 | ₩373,588 | -0.66% | 25.7만 |
|---|
| 2026.03.09 | ₩334,469 | ₩364,803 | ₩314,096 | ₩361,372 | +8.04% | 27.7만 |
|---|
| 2026.03.06 | ₩344,015 | ₩366,538 | ₩334,603 | ₩357,887 | +4.03% | 27.3만 |
|---|
| 2026.03.05 | ₩380,624 | ₩380,624 | ₩346,058 | ₩361,278 | -5.08% | 46만 |
|---|
| 2026.03.04 | ₩413,240 | ₩413,240 | ₩383,067 | ₩394,415 | -4.56% | 24.5만 |
|---|
| 2026.03.03 | ₩405,296 | ₩405,790 | ₩365,817 | ₩385,884 | -4.79% | 46.8만 |
|---|
| 2026.03.02 | ₩480,636 | ₩485,376 | ₩438,821 | ₩469,782 | -2.26% | 30.2만 |
|---|
| 2026.02.27 | ₩465,950 | ₩477,178 | ₩457,365 | ₩476,591 | +2.28% | 23.6만 |
|---|
| 2026.02.26 | ₩425,403 | ₩461,290 | ₩415,229 | ₩461,290 | +8.44% | 21.5만 |
|---|
| 2026.02.25 | ₩435,069 | ₩444,602 | ₩425,163 | ₩427,900 | -1.65% | 22.2만 |
|---|
| 2026.02.24 | ₩393,748 | ₩432,038 | ₩392,880 | ₩424,095 | +7.71% | 22.7만 |
|---|
| 2026.02.23 | ₩409,181 | ₩427,045 | ₩407,219 | ₩421,985 | +3.13% | 32.4만 |
|---|
| 2026.02.20 | ₩377,927 | ₩396,525 | ₩362,907 | ₩396,405 | +4.89% | 29.8만 |
|---|
| 2026.02.19 | ₩350,984 | ₩375,417 | ₩344,122 | ₩373,895 | +6.53% | 19.2만 |
|---|
| 2026.02.18 | ₩352,266 | ₩360,477 | ₩346,458 | ₩355,016 | +0.78% | 21.2만 |
|---|
| 2026.02.17 | ₩338,969 | ₩345,017 | ₩316,125 | ₩337,740 | -0.36% | 28.6만 |
|---|
| 2026.02.13 | ₩347,700 | ₩369,929 | ₩341,145 | ₩365,938 | +5.25% | 28.3만 |
|---|
| 2026.02.12 | ₩386,004 | ₩390,597 | ₩328,181 | ₩328,181 | -14.98% | 40.5만 |
|---|
| 2026.02.11 | ₩395,844 | ₩398,848 | ₩370,450 | ₩398,848 | +0.76% | 25.5만 |
|---|
| 2026.02.10 | ₩371,225 | ₩379,756 | ₩364,509 | ₩371,171 | -0.01% | 22.8만 |
|---|
| 2026.02.09 | ₩347,126 | ₩376,485 | ₩343,121 | ₩375,831 | +8.27% | 32만 |
|---|
| 2026.02.06 | ₩313,749 | ₩333,228 | ₩313,522 | ₩331,866 | +5.77% | 25.8만 |
|---|
| 2026.02.05 | ₩311,252 | ₩329,770 | ₩295,191 | ₩295,778 | -4.97% | 34.4만 |
|---|
| 2026.02.04 | ₩362,520 | ₩362,520 | ₩317,313 | ₩343,935 | -5.13% | 31.8만 |
|---|
| 2026.02.03 | ₩352,894 | ₩355,056 | ₩324,042 | ₩342,787 | -2.86% | 41.2만 |
|---|
| 2026.02.02 | ₩313,775 | ₩332,280 | ₩297,153 | ₩312,440 | -0.43% | 44.8만 |
|---|
| 2026.01.30 | ₩351,131 | ₩377,833 | ₩302,961 | ₩314,016 | -10.57% | 87.4만 |
|---|
| 2026.01.29 | ₩483,119 | ₩483,306 | ₩402,546 | ₩430,757 | -10.84% | 53.5만 |
|---|
| 2026.01.28 | ₩461,945 | ₩474,228 | ₩445,202 | ₩473,386 | +2.48% | 34.8만 |
|---|
| 2026.01.27 | ₩438,006 | ₩457,445 | ₩407,339 | ₩455,002 | +3.88% | 33.1만 |
|---|
| 2026.01.26 | ₩476,297 | ₩484,641 | ₩435,790 | ₩437,579 | -8.13% | 61.3만 |
|---|
| 2026.01.23 | ₩430,049 | ₩446,337 | ₩421,705 | ₩440,863 | +2.51% | 35.6만 |
|---|
| 2026.01.22 | ₩381,665 | ₩428,847 | ₩381,665 | ₩425,283 | +11.43% | 39.7만 |
|---|
| 2026.01.21 | ₩408,220 | ₩409,195 | ₩372,306 | ₩381,305 | -6.59% | 45.4만 |
|---|
| 2026.01.20 | ₩375,857 | ₩391,545 | ₩371,679 | ₩389,729 | +3.69% | 36.6만 |
|---|
| 2026.01.16 | ₩336,165 | ₩346,806 | ₩321,425 | ₩345,511 | +2.78% | 24.1만 |
|---|
| 2026.01.15 | ₩332,493 | ₩346,178 | ₩325,097 | ₩341,959 | +2.85% | 18.9만 |
|---|
| 2026.01.14 | ₩351,131 | ₩351,265 | ₩329,276 | ₩339,089 | -3.43% | 22.9만 |
|---|
| 2026.01.13 | ₩346,832 | ₩354,069 | ₩334,896 | ₩335,898 | -3.15% | 26.6만 |
|---|
| 2026.01.12 | ₩331,772 | ₩347,513 | ₩330,691 | ₩337,847 | +1.83% | 31.9만 |
|---|
| 2026.01.09 | ₩311,078 | ₩319,663 | ₩307,060 | ₩314,443 | +1.08% | 21.8만 |
|---|
| 2026.01.08 | ₩290,892 | ₩309,957 | ₩290,384 | ₩309,463 | +6.38% | 24.4만 |
|---|
| 2026.01.07 | ₩295,511 | ₩306,405 | ₩284,243 | ₩305,818 | +3.49% | 26.5만 |
|---|
| 2026.01.06 | ₩297,193 | ₩315,057 | ₩296,392 | ₩314,990 | +5.99% | 22.2만 |
|---|
| 2026.01.05 | ₩285,885 | ₩307,647 | ₩284,376 | ₩292,734 | +2.40% | 31.1만 |
|---|
| 2026.01.02 | ₩287,220 | ₩287,941 | ₩257,674 | ₩272,200 | -5.23% | 29.1만 |
|---|
| 2025.12.31 | ₩280,438 | ₩289,129 | ₩274,697 | ₩275,752 | -1.67% | 15.6만 |
|---|
| 2025.12.30 | ₩292,374 | ₩296,085 | ₩282,227 | ₩283,789 | -2.94% | 28.4만 |
|---|
| 2025.12.29 | ₩284,537 | ₩287,407 | ₩271,039 | ₩277,501 | -2.47% | 42.2만 |
|---|
| 2025.12.26 | ₩314,122 | ₩320,651 | ₩305,284 | ₩317,487 | +1.07% | 24.3만 |
|---|
| 2025.12.24 | ₩304,443 | ₩305,084 | ₩292,667 | ₩303,255 | -0.39% | 20.5만 |
|---|
| 2025.12.23 | ₩311,265 | ₩312,240 | ₩298,702 | ₩309,957 | -0.42% | 41.8만 |
|---|
| 2025.12.22 | ₩306,526 | ₩316,218 | ₩301,879 | ₩309,236 | +0.88% | 32.2만 |
|---|
| 2025.12.19 | ₩272,360 | ₩291,225 | ₩272,360 | ₩286,165 | +5.07% | 28만 |
|---|
| 2025.12.18 | ₩270,117 | ₩281,706 | ₩266,713 | ₩269,116 | -0.37% | 27.2만 |
|---|
| 2025.12.17 | ₩274,296 | ₩277,407 | ₩264,724 | ₩272,320 | -0.72% | 22.8만 |
|---|
| 2025.12.16 | ₩263,896 | ₩272,400 | ₩256,339 | ₩265,885 | +0.75% | 18만 |
|---|
| 2025.12.15 | ₩278,408 | ₩278,408 | ₩254,216 | ₩262,734 | -5.63% | 27.6만 |
|---|
| 2025.12.12 | ₩288,982 | ₩289,049 | ₩259,770 | ₩270,531 | -6.38% | 46.1만 |
|---|
| 2025.12.11 | ₩255,605 | ₩281,346 | ₩254,403 | ₩273,108 | +6.85% | 50.1만 |
|---|
| 2025.12.10 | ₩244,003 | ₩258,475 | ₩235,111 | ₩254,350 | +4.24% | 40만 |
|---|
| 2025.12.09 | ₩228,102 | ₩247,594 | ₩228,102 | ₩245,779 | +7.75% | 36.8만 |
|---|
| 2025.12.08 | ₩237,648 | ₩238,102 | ₩226,446 | ₩226,526 | -4.68% | 15.1만 |
|---|
| 2025.12.05 | ₩243,028 | ₩253,482 | ₩234,804 | ₩236,326 | -2.76% | 22.3만 |
|---|
| 2025.12.04 | ₩232,775 | ₩238,662 | ₩229,744 | ₩237,808 | +2.16% | 14.5만 |
|---|
| 2025.12.03 | ₩242,294 | ₩247,688 | ₩236,540 | ₩237,621 | -1.93% | 19.6만 |
|---|
| 2025.12.02 | ₩243,656 | ₩245,378 | ₩225,378 | ₩239,917 | -1.53% | 28.1만 |
|---|
| 2025.12.01 | ₩253,402 | ₩253,669 | ₩240,318 | ₩244,550 | -3.49% | 26.3만 |
|---|
| 2025.11.28 | ₩239,544 | ₩248,849 | ₩235,832 | ₩248,769 | +3.85% | 29.8만 |
|---|
| 2025.11.26 | ₩214,537 | ₩232,841 | ₩213,282 | ₩231,279 | +7.80% | 33.5만 |
|---|
| 2025.11.25 | ₩206,941 | ₩215,352 | ₩205,071 | ₩210,545 | +1.74% | 24.4만 |
|---|
| 2025.11.24 | ₩188,062 | ₩208,796 | ₩187,728 | ₩208,409 | +10.82% | 27.4만 |
|---|
| 2025.11.21 | ₩183,777 | ₩192,214 | ₩180,239 | ₩185,285 | +0.82% | 32.7만 |
|---|
| 2025.11.20 | ₩204,270 | ₩210,278 | ₩182,922 | ₩183,536 | -10.15% | 31.8만 |
|---|
| 2025.11.19 | ₩204,925 | ₩212,361 | ₩196,420 | ₩201,734 | -1.56% | 31.4만 |
|---|
| 2025.11.18 | ₩197,995 | ₩201,774 | ₩190,532 | ₩197,581 | -0.21% | 26.5만 |
|---|
| 2025.11.17 | ₩198,383 | ₩204,270 | ₩189,598 | ₩194,511 | -1.95% | 22.3만 |
|---|
| 2025.11.14 | ₩185,285 | ₩203,443 | ₩184,244 | ₩200,011 | +7.95% | 26.5만 |
|---|
| 2025.11.13 | ₩219,611 | ₩221,880 | ₩201,493 | ₩205,205 | -6.56% | 46.1만 |
|---|
| 2025.11.12 | ₩204,604 | ₩221,600 | ₩200,612 | ₩216,994 | +6.06% | 48만 |
|---|
| 2025.11.11 | ₩204,751 | ₩204,751 | ₩194,484 | ₩202,828 | -0.94% | 35.1만 |
|---|
| 2025.11.10 | ₩196,660 | ₩204,644 | ₩194,297 | ₩201,413 | +2.42% | 56.5만 |
|---|
| 2025.11.07 | ₩176,220 | ₩184,057 | ₩172,562 | ₩183,042 | +3.87% | 29.8만 |
|---|
| 2025.11.06 | ₩176,420 | ₩184,364 | ₩172,829 | ₩173,790 | -1.49% | 29.7만 |
|---|
| 2025.11.05 | ₩169,798 | ₩173,162 | ₩166,046 | ₩171,600 | +1.06% | 34.4만 |
|---|
| 2025.11.04 | ₩170,279 | ₩171,787 | ₩162,548 | ₩163,430 | -4.02% | 45.3만 |
|---|
| 2025.11.03 | ₩186,113 | ₩189,411 | ₩178,036 | ₩180,652 | -2.93% | 40.7만 |
|---|
| 2025.10.31 | ₩191,493 | ₩192,121 | ₩181,854 | ₩187,194 | -2.24% | 30.3만 |
|---|
| 2025.10.30 | ₩182,268 | ₩192,922 | ₩179,931 | ₩192,014 | +5.35% | 32.8만 |
|---|
| 2025.10.29 | ₩196,113 | ₩196,233 | ₩182,241 | ₩183,910 | -6.22% | 52.1만 |
|---|
| 2025.10.28 | ₩169,851 | ₩185,913 | ₩169,598 | ₩184,818 | +8.81% | 45.2만 |
|---|
| 2025.10.27 | ₩181,013 | ₩186,380 | ₩167,782 | ₩178,570 | -1.35% | 83.9만 |
|---|
| 2025.10.24 | ₩192,882 | ₩200,425 | ₩191,266 | ₩192,575 | -0.16% | 33.1만 |
|---|
| 2025.10.23 | ₩203,816 | ₩204,938 | ₩196,033 | ₩197,728 | -2.99% | 45.4만 |
|---|
| 2025.10.22 | ₩181,667 | ₩196,473 | ₩180,359 | ₩194,137 | +6.86% | 88.3만 |
|---|
| 2025.10.21 | ₩206,927 | ₩208,970 | ₩188,917 | ₩193,910 | -6.29% | 125.1만 |
|---|
| 2025.10.20 | ₩245,672 | ₩248,662 | ₩236,313 | ₩244,764 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩255,057 | ₩257,434 | ₩222,508 | ₩231,667 | -9.17% | 101만 |
|---|
| 2025.10.16 | ₩264,109 | ₩276,953 | ₩258,596 | ₩273,175 | +3.43% | 72.1만 |
|---|
| 2025.10.15 | ₩246,152 | ₩261,252 | ₩244,083 | ₩258,395 | +4.97% | 52.4만 |
|---|
| 2025.10.14 | ₩234,577 | ₩243,963 | ₩232,361 | ₩236,446 | +0.80% | 37만 |
|---|
| 2025.10.13 | ₩235,618 | ₩244,804 | ₩234,444 | ₩243,362 | +3.29% | 62.6만 |
|---|
| 2025.10.10 | ₩221,840 | ₩226,299 | ₩214,364 | ₩219,824 | -0.91% | 56.3만 |
|---|