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 | ₩194,526 | ₩200,480 | ₩193,231 | ₩199,172 | +2.39% | 26.8만 |
| 2026.10.08 | ₩182,151 | ₩189,560 | ₩181,110 | ₩187,544 | +2.96% | 25.7만 |
| 2026.10.07 | ₩183,433 | ₩186,476 | ₩176,958 | ₩181,924 | -0.82% | 29.9만 |
| 2026.10.06 | ₩195,474 | ₩200,173 | ₩190,001 | ₩197,183 | +0.87% | 23.2만 |
| 2026.10.05 | ₩196,488 | ₩197,663 | ₩188,012 | ₩194,633 | -0.94% | 15.9만 |
| 2026.10.02 | ₩199,412 | ₩202,536 | ₩190,895 | ₩197,116 | -1.15% | 18.2만 |
| 2026.10.01 | ₩197,570 | ₩199,038 | ₩192,016 | ₩193,632 | -1.99% | 29.5만 |
| 2026.09.30 | ₩208,076 | ₩208,383 | ₩198,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,424 |
| -4.64% |
| 17.9만 |
| 2026.09.29 | ₩203,657 | ₩205,619 | ₩198,050 | ₩204,885 | +0.60% | 24.8만 |
|---|
| 2026.09.28 | ₩201,655 | ₩208,156 | ₩197,930 | ₩199,639 | -1.00% | 36.3만 |
|---|
| 2026.09.25 | ₩221,438 | ₩226,911 | ₩216,259 | ₩225,443 | +1.81% | 17.8만 |
|---|
| 2026.09.24 | ₩222,560 | ₩222,693 | ₩213,616 | ₩220,918 | -0.74% | 30.8만 |
|---|
| 2026.09.23 | ₩236,763 | ₩237,457 | ₩223,387 | ₩226,711 | -4.25% | 39.7만 |
|---|
| 2026.09.22 | ₩232,451 | ₩254,972 | ₩232,451 | ₩252,742 | +8.73% | 19.8만 |
|---|
| 2026.09.21 | ₩240,848 | ₩240,848 | ₩231,290 | ₩234,013 | -2.84% | 22.1만 |
|---|
| 2026.09.18 | ₩238,979 | ₩241,636 | ₩231,957 | ₩240,768 | +0.75% | 17.8만 |
|---|
| 2026.09.17 | ₩233,226 | ₩240,448 | ₩228,900 | ₩237,364 | +1.77% | 20.5만 |
|---|
| 2026.09.16 | ₩234,440 | ₩234,761 | ₩208,930 | ₩216,713 | -7.56% | 37.7만 |
|---|
| 2026.09.15 | ₩228,687 | ₩230,796 | ₩219,743 | ₩225,430 | -1.42% | 22.6만 |
|---|
| 2026.09.14 | ₩228,366 | ₩234,000 | ₩220,931 | ₩227,672 | -0.30% | 36.3만 |
|---|
| 2026.09.11 | ₩254,277 | ₩258,242 | ₩242,023 | ₩245,400 | -3.49% | 21.3만 |
|---|
| 2026.09.10 | ₩244,252 | ₩249,538 | ₩239,540 | ₩240,741 | -1.44% | 18.1만 |
|---|
| 2026.09.09 | ₩266,332 | ₩271,071 | ₩256,881 | ₩261,366 | -1.86% | 16.4만 |
|---|
| 2026.09.08 | ₩257,415 | ₩264,316 | ₩253,957 | ₩254,878 | -0.99% | 12.4만 |
|---|
| 2026.09.04 | ₩257,641 | ₩264,957 | ₩254,411 | ₩260,378 | +1.06% | 18.8만 |
|---|
| 2026.09.03 | ₩273,781 | ₩275,236 | ₩264,930 | ₩273,954 | +0.06% | 22.5만 |
|---|
| 2026.09.02 | ₩246,829 | ₩260,658 | ₩246,829 | ₩257,268 | +4.23% | 28.5만 |
|---|
| 2026.09.01 | ₩239,219 | ₩255,279 | ₩234,107 | ₩234,934 | -1.79% | 36.8만 |
|---|
| 2026.08.31 | ₩261,313 | ₩262,247 | ₩247,870 | ₩258,216 | -1.19% | 41.2만 |
|---|
| 2026.08.28 | ₩291,375 | ₩293,017 | ₩254,905 | ₩261,580 | -10.23% | 63.2만 |
|---|
| 2026.08.27 | ₩280,002 | ₩288,972 | ₩275,863 | ₩287,197 | +2.57% | 19.4만 |
|---|
| 2026.08.26 | ₩280,522 | ₩287,237 | ₩278,466 | ₩279,107 | -0.50% | 22.7만 |
|---|
| 2026.08.25 | ₩271,231 | ₩293,391 | ₩271,231 | ₩292,149 | +7.71% | 30.1만 |
|---|
| 2026.08.24 | ₩286,129 | ₩289,560 | ₩271,885 | ₩282,338 | -1.32% | 34.3만 |
|---|
| 2026.08.21 | ₩280,335 | ₩280,762 | ₩271,284 | ₩277,972 | -0.84% | 32.8만 |
|---|
| 2026.08.20 | ₩249,405 | ₩268,174 | ₩249,405 | ₩264,436 | +6.03% | 26.6만 |
|---|
| 2026.08.19 | ₩238,846 | ₩254,077 | ₩236,883 | ₩253,463 | +6.12% | 51.2만 |
|---|
| 2026.08.18 | ₩222,573 | ₩226,978 | ₩212,921 | ₩213,429 | -4.11% | 20.8만 |
|---|
| 2026.08.17 | ₩228,073 | ₩236,550 | ₩225,603 | ₩231,784 | +1.63% | 22.3만 |
|---|
| 2026.08.14 | ₩222,519 | ₩229,902 | ₩221,265 | ₩223,320 | +0.36% | 19.2만 |
|---|
| 2026.08.13 | ₩220,397 | ₩221,358 | ₩211,573 | ₩215,698 | -2.13% | 32.6만 |
|---|
| 2026.08.12 | ₩237,524 | ₩237,991 | ₩225,950 | ₩228,794 | -3.68% | 18.8만 |
|---|
| 2026.08.11 | ₩224,802 | ₩229,127 | ₩220,384 | ₩225,830 | +0.46% | 17.3만 |
|---|
| 2026.08.10 | ₩217,220 | ₩227,659 | ₩211,586 | ₩226,337 | +4.20% | 21.9만 |
|---|
| 2026.08.07 | ₩215,591 | ₩223,788 | ₩213,923 | ₩221,785 | +2.87% | 41.4만 |
|---|
| 2026.08.06 | ₩187,010 | ₩196,382 | ₩185,328 | ₩192,897 | +3.15% | 21.7만 |
|---|
| 2026.08.05 | ₩187,157 | ₩195,767 | ₩185,408 | ₩193,244 | +3.25% | 41.9만 |
|---|
| 2026.08.04 | ₩164,917 | ₩172,420 | ₩163,783 | ₩168,335 | +2.07% | 26만 |
|---|
| 2026.08.03 | ₩148,845 | ₩158,777 | ₩146,175 | ₩158,309 | +6.36% | 25.8만 |
|---|
| 2026.07.31 | ₩151,902 | ₩153,517 | ₩143,932 | ₩148,284 | -2.38% | 29.9만 |
|---|
| 2026.07.30 | ₩154,705 | ₩159,951 | ₩149,819 | ₩159,698 | +3.23% | 28.5만 |
|---|
| 2026.07.29 | ₩151,074 | ₩160,192 | ₩142,704 | ₩147,697 | -2.24% | 42.7만 |
|---|
| 2026.07.28 | ₩154,465 | ₩156,854 | ₩148,297 | ₩153,183 | -0.83% | 23.3만 |
|---|
| 2026.07.27 | ₩161,860 | ₩162,488 | ₩152,849 | ₩160,392 | -0.91% | 23.3만 |
|---|
| 2026.07.24 | ₩157,522 | ₩162,621 | ₩154,224 | ₩156,480 | -0.66% | 27.9만 |
|---|
| 2026.07.23 | ₩154,732 | ₩158,403 | ₩150,433 | ₩155,773 | +0.67% | 26.4만 |
|---|
| 2026.07.22 | ₩162,528 | ₩172,460 | ₩162,528 | ₩165,838 | +2.04% | 36.8만 |
|---|
| 2026.07.21 | ₩146,175 | ₩154,718 | ₩146,175 | ₩154,491 | +5.69% | 28.8만 |
|---|
| 2026.07.20 | ₩139,273 | ₩141,569 | ₩137,338 | ₩138,646 | -0.45% | 19.7만 |
|---|
| 2026.07.17 | ₩136,243 | ₩143,251 | ₩132,719 | ₩140,194 | +2.90% | 36.5만 |
|---|
| 2026.07.16 | ₩146,629 | ₩148,044 | ₩139,580 | ₩141,623 | -3.41% | 42.7만 |
|---|
| 2026.07.15 | ₩157,415 | ₩160,726 | ₩147,577 | ₩154,024 | -2.15% | 27.1만 |
|---|
| 2026.07.14 | ₩164,423 | ₩167,614 | ₩157,855 | ₩159,724 | -2.86% | 25.9만 |
|---|
| 2026.07.13 | ₩155,025 | ₩156,681 | ₩148,110 | ₩150,246 | -3.08% | 29.7만 |
|---|
| 2026.07.10 | ₩159,978 | ₩164,851 | ₩157,295 | ₩162,047 | +1.29% | 23.9만 |
|---|
| 2026.07.09 | ₩158,723 | ₩164,076 | ₩156,187 | ₩162,327 | +2.27% | 29.1만 |
|---|
| 2026.07.08 | ₩154,438 | ₩158,189 | ₩144,159 | ₩151,621 | -1.82% | 50.2만 |
|---|
| 2026.07.07 | ₩176,785 | ₩178,427 | ₩159,484 | ₩162,875 | -7.87% | 37.9만 |
|---|
| 2026.07.06 | ₩185,422 | ₩186,303 | ₩174,849 | ₩179,882 | -2.99% | 38.1만 |
|---|
| 2026.07.02 | ₩174,088 | ₩183,459 | ₩169,456 | ₩176,318 | +1.28% | 49.8만 |
|---|
| 2026.07.01 | ₩161,273 | ₩173,634 | ₩160,205 | ₩160,632 | -0.40% | 29만 |
|---|
| 2026.06.30 | ₩162,848 | ₩163,836 | ₩156,173 | ₩161,153 | -1.04% | 22.9만 |
|---|
| 2026.06.29 | ₩163,329 | ₩164,997 | ₩157,522 | ₩163,622 | +0.18% | 26만 |
|---|
| 2026.06.26 | ₩164,810 | ₩176,011 | ₩163,008 | ₩168,401 | +2.18% | 38.2만 |
|---|
| 2026.06.25 | ₩160,779 | ₩165,958 | ₩153,998 | ₩160,579 | -0.12% | 36.1만 |
|---|
| 2026.06.24 | ₩155,373 | ₩164,664 | ₩151,234 | ₩154,879 | -0.32% | 57.7만 |
|---|
| 2026.06.23 | ₩172,233 | ₩177,666 | ₩168,081 | ₩170,137 | -1.22% | 29.9만 |
|---|
| 2026.06.22 | ₩189,800 | ₩193,378 | ₩186,143 | ₩190,601 | +0.42% | 22.5만 |
|---|
| 2026.06.18 | ₩207,488 | ₩215,137 | ₩190,334 | ₩195,420 | -5.82% | 43.2만 |
|---|
| 2026.06.17 | ₩221,759 | ₩236,683 | ₩203,937 | ₩204,324 | -7.86% | 64.4만 |
|---|
| 2026.06.16 | ₩218,595 | ₩224,081 | ₩213,389 | ₩221,905 | +1.51% | 29.9만 |
|---|
| 2026.06.15 | ₩213,575 | ₩222,399 | ₩210,011 | ₩212,494 | -0.51% | 43.7만 |
|---|
| 2026.06.12 | ₩177,479 | ₩188,893 | ₩175,129 | ₩185,555 | +4.55% | 53.3만 |
|---|
| 2026.06.11 | ₩155,506 | ₩175,570 | ₩155,119 | ₩174,836 | +12.43% | 51만 |
|---|
| 2026.06.10 | ₩158,496 | ₩167,347 | ₩152,970 | ₩153,637 | -3.07% | 47.8만 |
|---|
| 2026.06.09 | ₩182,124 | ₩184,594 | ₩159,484 | ₩170,657 | -6.30% | 51.3만 |
|---|
| 2026.06.08 | ₩179,161 | ₩183,273 | ₩176,625 | ₩178,106 | -0.59% | 21.1만 |
|---|
| 2026.06.05 | ₩205,419 | ₩205,566 | ₩174,769 | ₩175,196 | -14.71% | 67만 |
|---|
| 2026.06.04 | ₩221,452 | ₩226,070 | ₩214,924 | ₩218,969 | -1.12% | 14.6만 |
|---|
| 2026.06.03 | ₩226,938 | ₩228,313 | ₩213,896 | ₩214,937 | -5.29% | 24.3만 |
|---|
| 2026.06.02 | ₩236,923 | ₩239,620 | ₩225,857 | ₩235,615 | -0.55% | 16.2만 |
|---|
| 2026.06.01 | ₩233,639 | ₩238,272 | ₩218,835 | ₩232,104 | -0.66% | 34.6만 |
|---|
| 2026.05.29 | ₩233,105 | ₩252,475 | ₩229,608 | ₩249,872 | +7.19% | 30.2만 |
|---|
| 2026.05.28 | ₩216,833 | ₩237,177 | ₩210,518 | ₩231,423 | +6.73% | 24.4만 |
|---|
| 2026.05.27 | ₩223,948 | ₩232,278 | ₩222,933 | ₩223,307 | -0.29% | 15.2만 |
|---|
| 2026.05.26 | ₩230,970 | ₩240,181 | ₩230,970 | ₩240,181 | +3.99% | 21.7만 |
|---|
| 2026.05.22 | ₩224,215 | ₩226,404 | ₩214,109 | ₩220,530 | -1.64% | 24.9만 |
|---|
| 2026.05.21 | ₩215,912 | ₩233,613 | ₩214,750 | ₩223,307 | +3.43% | 15.8만 |
|---|
| 2026.05.20 | ₩218,875 | ₩230,689 | ₩212,467 | ₩227,339 | +3.87% | 20.1만 |
|---|
| 2026.05.19 | ₩226,484 | ₩226,484 | ₩212,494 | ₩216,259 | -4.51% | 28.2만 |
|---|
| 2026.05.18 | ₩246,241 | ₩249,779 | ₩232,278 | ₩236,950 | -3.77% | 25.1만 |
|---|
| 2026.05.15 | ₩254,117 | ₩254,958 | ₩236,429 | ₩240,688 | -5.28% | 41.7만 |
|---|
| 2026.05.14 | ₩294,032 | ₩294,032 | ₩279,094 | ₩282,338 | -3.98% | 15.1만 |
|---|
| 2026.05.13 | ₩293,685 | ₩301,694 | ₩285,662 | ₩297,489 | +1.30% | 14.8만 |
|---|
| 2026.05.12 | ₩287,958 | ₩304,591 | ₩271,672 | ₩302,268 | +4.97% | 21.9만 |
|---|
| 2026.05.11 | ₩287,811 | ₩308,102 | ₩287,677 | ₩298,877 | +3.85% | 26.4만 |
|---|
| 2026.05.08 | ₩276,824 | ₩291,015 | ₩272,833 | ₩284,273 | +2.69% | 21.3만 |
|---|
| 2026.05.07 | ₩286,209 | ₩298,784 | ₩268,348 | ₩269,549 | -5.82% | 39.1만 |
|---|
| 2026.05.06 | ₩256,587 | ₩275,409 | ₩256,587 | ₩269,376 | +4.98% | 34만 |
|---|
| 2026.05.05 | ₩241,489 | ₩242,637 | ₩230,943 | ₩231,490 | -4.14% | 13.8만 |
|---|
| 2026.05.04 | ₩234,160 | ₩240,982 | ₩229,675 | ₩230,876 | -1.40% | 18.6만 |
|---|
| 2026.05.01 | ₩240,688 | ₩250,967 | ₩238,352 | ₩240,514 | -0.07% | 19.2만 |
|---|
| 2026.04.30 | ₩248,244 | ₩249,632 | ₩239,647 | ₩244,840 | -1.37% | 16.6만 |
|---|
| 2026.04.29 | ₩239,286 | ₩240,461 | ₩231,931 | ₩233,413 | -2.45% | 16만 |
|---|
| 2026.04.28 | ₩253,637 | ₩257,428 | ₩244,092 | ₩247,042 | -2.60% | 23.8만 |
|---|
| 2026.04.27 | ₩272,966 | ₩273,180 | ₩264,249 | ₩267,386 | -2.04% | 9.7만 |
|---|
| 2026.04.24 | ₩273,607 | ₩278,813 | ₩266,986 | ₩277,252 | +1.33% | 11.7만 |
|---|
| 2026.04.23 | ₩282,298 | ₩286,089 | ₩257,561 | ₩270,537 | -4.17% | 25만 |
|---|
| 2026.04.22 | ₩287,864 | ₩295,153 | ₩283,005 | ₩287,838 | -0.01% | 18만 |
|---|
| 2026.04.21 | ₩310,545 | ₩311,840 | ₩272,326 | ₩273,941 | -11.79% | 45만 |
|---|
| 2026.04.20 | ₩316,405 | ₩320,370 | ₩309,704 | ₩316,525 | +0.04% | 16.5만 |
|---|
| 2026.04.17 | ₩323,373 | ₩340,728 | ₩321,064 | ₩323,480 | +0.03% | 36.8만 |
|---|
| 2026.04.16 | ₩309,637 | ₩315,043 | ₩305,032 | ₩306,233 | -1.10% | 13.6만 |
|---|
| 2026.04.15 | ₩320,383 | ₩323,053 | ₩305,565 | ₩307,608 | -3.99% | 13.6만 |
|---|
| 2026.04.14 | ₩313,962 | ₩325,830 | ₩312,374 | ₩323,680 | +3.10% | 19.6만 |
|---|
| 2026.04.13 | ₩296,555 | ₩307,555 | ₩293,978 | ₩306,420 | +3.33% | 15.7만 |
|---|
| 2026.04.10 | ₩304,698 | ₩311,506 | ₩300,012 | ₩303,723 | -0.32% | 11.9만 |
|---|
| 2026.04.09 | ₩302,442 | ₩310,358 | ₩289,066 | ₩300,266 | -0.72% | 19.7만 |
|---|
| 2026.04.08 | ₩316,245 | ₩319,382 | ₩286,569 | ₩297,970 | -5.78% | 35.2만 |
|---|
| 2026.04.07 | ₩268,948 | ₩277,665 | ₩255,466 | ₩276,651 | +2.86% | 24.5만 |
|---|
| 2026.04.06 | ₩274,515 | ₩278,760 | ₩267,653 | ₩269,643 | -1.77% | 19.5만 |
|---|
| 2026.04.02 | ₩248,297 | ₩284,167 | ₩246,975 | ₩274,195 | +10.43% | 23.9만 |
|---|
| 2026.04.01 | ₩282,338 | ₩301,908 | ₩273,968 | ₩288,318 | +2.12% | 34.9만 |
|---|
| 2026.03.31 | ₩240,287 | ₩266,065 | ₩240,141 | ₩265,851 | +10.64% | 30.1만 |
|---|
| 2026.03.30 | ₩237,831 | ₩240,915 | ₩221,345 | ₩227,579 | -4.31% | 19.5만 |
|---|
| 2026.03.27 | ₩214,029 | ₩235,855 | ₩210,051 | ₩227,686 | +6.38% | 29.4만 |
|---|
| 2026.03.26 | ₩220,584 | ₩235,642 | ₩208,930 | ₩208,930 | -5.28% | 28.1만 |
|---|
| 2026.03.25 | ₩248,110 | ₩250,433 | ₩234,948 | ₩240,955 | -2.88% | 31만 |
|---|
| 2026.03.24 | ₩216,672 | ₩228,246 | ₩209,998 | ₩226,658 | +4.61% | 28.9만 |
|---|
| 2026.03.23 | ₩216,245 | ₩238,392 | ₩214,416 | ₩228,940 | +5.87% | 44.6만 |
|---|
| 2026.03.20 | ₩227,258 | ₩227,686 | ₩199,906 | ₩207,809 | -8.56% | 39.4만 |
|---|
| 2026.03.19 | ₩212,961 | ₩228,981 | ₩204,765 | ₩225,843 | +6.05% | 72.4만 |
|---|
| 2026.03.18 | ₩275,156 | ₩275,877 | ₩257,001 | ₩258,469 | -6.06% | 48.6만 |
|---|
| 2026.03.17 | ₩306,313 | ₩315,043 | ₩295,553 | ₩300,693 | -1.83% | 18.6만 |
|---|
| 2026.03.16 | ₩297,596 | ₩313,001 | ₩287,624 | ₩304,444 | +2.30% | 27.4만 |
|---|
| 2026.03.13 | ₩332,705 | ₩332,705 | ₩293,685 | ₩295,407 | -11.21% | 40.4만 |
|---|
| 2026.03.12 | ₩349,004 | ₩349,004 | ₩327,205 | ₩334,547 | -4.14% | 19.4만 |
|---|
| 2026.03.11 | ₩363,168 | ₩363,168 | ₩338,578 | ₩354,718 | -2.33% | 25.6만 |
|---|
| 2026.03.10 | ₩376,010 | ₩391,028 | ₩369,776 | ₩373,540 | -0.66% | 25.7만 |
|---|
| 2026.03.09 | ₩334,427 | ₩364,756 | ₩314,056 | ₩361,326 | +8.04% | 27.7만 |
|---|
| 2026.03.06 | ₩343,971 | ₩366,492 | ₩334,560 | ₩357,841 | +4.03% | 27.3만 |
|---|
| 2026.03.05 | ₩380,575 | ₩380,575 | ₩346,014 | ₩361,232 | -5.08% | 46만 |
|---|
| 2026.03.04 | ₩413,188 | ₩413,188 | ₩383,018 | ₩394,365 | -4.56% | 24.5만 |
|---|
| 2026.03.03 | ₩405,245 | ₩405,739 | ₩365,771 | ₩385,835 | -4.79% | 46.8만 |
|---|
| 2026.03.02 | ₩480,575 | ₩485,314 | ₩438,765 | ₩469,722 | -2.26% | 30.2만 |
|---|
| 2026.02.27 | ₩465,891 | ₩477,117 | ₩457,307 | ₩476,530 | +2.28% | 23.6만 |
|---|
| 2026.02.26 | ₩425,349 | ₩461,232 | ₩415,177 | ₩461,232 | +8.44% | 21.5만 |
|---|
| 2026.02.25 | ₩435,014 | ₩444,545 | ₩425,108 | ₩427,845 | -1.65% | 22.2만 |
|---|
| 2026.02.24 | ₩393,698 | ₩431,983 | ₩392,830 | ₩424,041 | +7.71% | 22.7만 |
|---|
| 2026.02.23 | ₩409,129 | ₩426,991 | ₩407,167 | ₩421,931 | +3.13% | 32.4만 |
|---|
| 2026.02.20 | ₩377,879 | ₩396,474 | ₩362,861 | ₩396,354 | +4.89% | 29.8만 |
|---|
| 2026.02.19 | ₩350,940 | ₩375,369 | ₩344,078 | ₩373,847 | +6.53% | 19.2만 |
|---|
| 2026.02.18 | ₩352,221 | ₩360,431 | ₩346,414 | ₩354,971 | +0.78% | 21.2만 |
|---|
| 2026.02.17 | ₩338,925 | ₩344,973 | ₩316,085 | ₩337,697 | -0.36% | 28.6만 |
|---|
| 2026.02.13 | ₩347,656 | ₩369,882 | ₩341,101 | ₩365,891 | +5.25% | 28.3만 |
|---|
| 2026.02.12 | ₩385,955 | ₩390,547 | ₩328,139 | ₩328,139 | -14.98% | 40.5만 |
|---|
| 2026.02.11 | ₩395,793 | ₩398,797 | ₩370,403 | ₩398,797 | +0.76% | 25.5만 |
|---|
| 2026.02.10 | ₩371,177 | ₩379,707 | ₩364,463 | ₩371,124 | -0.01% | 22.8만 |
|---|
| 2026.02.09 | ₩347,082 | ₩376,437 | ₩343,077 | ₩375,783 | +8.27% | 32만 |
|---|
| 2026.02.06 | ₩313,709 | ₩333,185 | ₩313,482 | ₩331,824 | +5.77% | 25.8만 |
|---|
| 2026.02.05 | ₩311,212 | ₩329,728 | ₩295,153 | ₩295,740 | -4.97% | 34.4만 |
|---|
| 2026.02.04 | ₩362,474 | ₩362,474 | ₩317,273 | ₩343,891 | -5.13% | 31.8만 |
|---|
| 2026.02.03 | ₩352,849 | ₩355,011 | ₩324,001 | ₩342,743 | -2.86% | 41.2만 |
|---|
| 2026.02.02 | ₩313,735 | ₩332,237 | ₩297,115 | ₩312,400 | -0.43% | 44.8만 |
|---|
| 2026.01.30 | ₩351,087 | ₩377,785 | ₩302,922 | ₩313,976 | -10.57% | 87.4만 |
|---|
| 2026.01.29 | ₩483,058 | ₩483,245 | ₩402,495 | ₩430,702 | -10.84% | 53.5만 |
|---|
| 2026.01.28 | ₩461,886 | ₩474,167 | ₩445,146 | ₩473,326 | +2.48% | 34.8만 |
|---|
| 2026.01.27 | ₩437,950 | ₩457,387 | ₩407,287 | ₩454,944 | +3.88% | 33.1만 |
|---|
| 2026.01.26 | ₩476,236 | ₩484,580 | ₩435,735 | ₩437,523 | -8.13% | 61.3만 |
|---|
| 2026.01.23 | ₩429,994 | ₩446,280 | ₩421,651 | ₩440,807 | +2.51% | 35.6만 |
|---|
| 2026.01.22 | ₩381,616 | ₩428,793 | ₩381,616 | ₩425,229 | +11.43% | 39.7만 |
|---|
| 2026.01.21 | ₩408,168 | ₩409,143 | ₩372,259 | ₩381,256 | -6.59% | 45.4만 |
|---|
| 2026.01.20 | ₩375,809 | ₩391,495 | ₩371,631 | ₩389,679 | +3.69% | 36.6만 |
|---|
| 2026.01.16 | ₩336,122 | ₩346,761 | ₩321,384 | ₩345,467 | +2.78% | 24.1만 |
|---|
| 2026.01.15 | ₩332,451 | ₩346,134 | ₩325,055 | ₩341,916 | +2.85% | 18.9만 |
|---|
| 2026.01.14 | ₩351,087 | ₩351,220 | ₩329,234 | ₩339,046 | -3.43% | 22.9만 |
|---|
| 2026.01.13 | ₩346,788 | ₩354,023 | ₩334,854 | ₩335,855 | -3.15% | 26.6만 |
|---|
| 2026.01.12 | ₩331,730 | ₩347,469 | ₩330,649 | ₩337,804 | +1.83% | 31.9만 |
|---|
| 2026.01.09 | ₩311,039 | ₩319,622 | ₩307,021 | ₩314,403 | +1.08% | 21.8만 |
|---|
| 2026.01.08 | ₩290,855 | ₩309,917 | ₩290,347 | ₩309,423 | +6.38% | 24.4만 |
|---|
| 2026.01.07 | ₩295,473 | ₩306,366 | ₩284,207 | ₩305,779 | +3.49% | 26.5만 |
|---|
| 2026.01.06 | ₩297,155 | ₩315,017 | ₩296,354 | ₩314,950 | +5.99% | 22.2만 |
|---|
| 2026.01.05 | ₩285,849 | ₩307,608 | ₩284,340 | ₩292,697 | +2.40% | 31.1만 |
|---|
| 2026.01.02 | ₩287,183 | ₩287,904 | ₩257,641 | ₩272,166 | -5.23% | 29.1만 |
|---|
| 2025.12.31 | ₩280,402 | ₩289,092 | ₩274,662 | ₩275,716 | -1.67% | 15.6만 |
|---|
| 2025.12.30 | ₩292,336 | ₩296,047 | ₩282,191 | ₩283,753 | -2.94% | 28.4만 |
|---|
| 2025.12.29 | ₩284,500 | ₩287,370 | ₩271,004 | ₩277,465 | -2.47% | 42.2만 |
|---|
| 2025.12.26 | ₩314,082 | ₩320,610 | ₩305,245 | ₩317,446 | +1.07% | 24.3만 |
|---|
| 2025.12.24 | ₩304,404 | ₩305,045 | ₩292,630 | ₩303,216 | -0.39% | 20.5만 |
|---|
| 2025.12.23 | ₩311,226 | ₩312,200 | ₩298,664 | ₩309,917 | -0.42% | 41.8만 |
|---|
| 2025.12.22 | ₩306,487 | ₩316,178 | ₩301,841 | ₩309,196 | +0.88% | 32.2만 |
|---|
| 2025.12.19 | ₩272,326 | ₩291,188 | ₩272,326 | ₩286,129 | +5.07% | 28만 |
|---|
| 2025.12.18 | ₩270,083 | ₩281,670 | ₩266,679 | ₩269,082 | -0.37% | 27.2만 |
|---|
| 2025.12.17 | ₩274,261 | ₩277,372 | ₩264,690 | ₩272,286 | -0.72% | 22.8만 |
|---|
| 2025.12.16 | ₩263,862 | ₩272,366 | ₩256,307 | ₩265,851 | +0.75% | 18만 |
|---|
| 2025.12.15 | ₩278,373 | ₩278,373 | ₩254,184 | ₩262,701 | -5.63% | 27.6만 |
|---|
| 2025.12.12 | ₩288,946 | ₩289,012 | ₩259,737 | ₩270,497 | -6.38% | 46.1만 |
|---|
| 2025.12.11 | ₩255,572 | ₩281,310 | ₩254,371 | ₩273,073 | +6.85% | 50.1만 |
|---|
| 2025.12.10 | ₩243,972 | ₩258,442 | ₩235,081 | ₩254,318 | +4.24% | 40만 |
|---|
| 2025.12.09 | ₩228,073 | ₩247,563 | ₩228,073 | ₩245,747 | +7.75% | 36.8만 |
|---|
| 2025.12.08 | ₩237,618 | ₩238,071 | ₩226,417 | ₩226,498 | -4.68% | 15.1만 |
|---|
| 2025.12.05 | ₩242,997 | ₩253,450 | ₩234,774 | ₩236,296 | -2.76% | 22.3만 |
|---|
| 2025.12.04 | ₩232,745 | ₩238,632 | ₩229,715 | ₩237,778 | +2.16% | 14.5만 |
|---|
| 2025.12.03 | ₩242,263 | ₩247,656 | ₩236,510 | ₩237,591 | -1.93% | 19.6만 |
|---|
| 2025.12.02 | ₩243,625 | ₩245,347 | ₩225,350 | ₩239,887 | -1.53% | 28.1만 |
|---|
| 2025.12.01 | ₩253,370 | ₩253,637 | ₩240,287 | ₩244,519 | -3.49% | 26.3만 |
|---|
| 2025.11.28 | ₩239,513 | ₩248,818 | ₩235,802 | ₩248,738 | +3.85% | 29.8만 |
|---|
| 2025.11.26 | ₩214,510 | ₩232,812 | ₩213,255 | ₩231,250 | +7.80% | 33.5만 |
|---|
| 2025.11.25 | ₩206,914 | ₩215,324 | ₩205,045 | ₩210,518 | +1.74% | 24.4만 |
|---|
| 2025.11.24 | ₩188,038 | ₩208,770 | ₩187,705 | ₩208,383 | +10.82% | 27.4만 |
|---|
| 2025.11.21 | ₩183,753 | ₩192,190 | ₩180,216 | ₩185,262 | +0.82% | 32.7만 |
|---|
| 2025.11.20 | ₩204,244 | ₩210,251 | ₩182,899 | ₩183,513 | -10.15% | 31.8만 |
|---|
| 2025.11.19 | ₩204,898 | ₩212,334 | ₩196,395 | ₩201,708 | -1.56% | 31.4만 |
|---|
| 2025.11.18 | ₩197,970 | ₩201,748 | ₩190,508 | ₩197,556 | -0.21% | 26.5만 |
|---|
| 2025.11.17 | ₩198,357 | ₩204,244 | ₩189,573 | ₩194,486 | -1.95% | 22.3만 |
|---|
| 2025.11.14 | ₩185,262 | ₩203,417 | ₩184,220 | ₩199,986 | +7.95% | 26.5만 |
|---|
| 2025.11.13 | ₩219,583 | ₩221,852 | ₩201,468 | ₩205,179 | -6.56% | 46.1만 |
|---|
| 2025.11.12 | ₩204,578 | ₩221,572 | ₩200,587 | ₩216,966 | +6.06% | 48만 |
|---|
| 2025.11.11 | ₩204,725 | ₩204,725 | ₩194,459 | ₩202,803 | -0.94% | 35.1만 |
|---|
| 2025.11.10 | ₩196,635 | ₩204,618 | ₩194,272 | ₩201,388 | +2.42% | 56.5만 |
|---|
| 2025.11.07 | ₩176,197 | ₩184,033 | ₩172,540 | ₩183,019 | +3.87% | 29.8만 |
|---|
| 2025.11.06 | ₩176,398 | ₩184,340 | ₩172,807 | ₩173,768 | -1.49% | 29.7만 |
|---|
| 2025.11.05 | ₩169,776 | ₩173,140 | ₩166,025 | ₩171,579 | +1.06% | 34.4만 |
|---|
| 2025.11.04 | ₩170,257 | ₩171,765 | ₩162,528 | ₩163,409 | -4.02% | 45.3만 |
|---|
| 2025.11.03 | ₩186,089 | ₩189,387 | ₩178,013 | ₩180,629 | -2.93% | 40.7만 |
|---|
| 2025.10.31 | ₩191,469 | ₩192,096 | ₩181,831 | ₩187,171 | -2.24% | 30.3만 |
|---|
| 2025.10.30 | ₩182,245 | ₩192,897 | ₩179,909 | ₩191,990 | +5.35% | 32.8만 |
|---|
| 2025.10.29 | ₩196,088 | ₩196,208 | ₩182,218 | ₩183,887 | -6.22% | 52.1만 |
|---|
| 2025.10.28 | ₩169,830 | ₩185,889 | ₩169,576 | ₩184,794 | +8.81% | 45.2만 |
|---|
| 2025.10.27 | ₩180,990 | ₩186,356 | ₩167,761 | ₩178,547 | -1.35% | 83.9만 |
|---|
| 2025.10.24 | ₩192,857 | ₩200,400 | ₩191,242 | ₩192,550 | -0.16% | 33.1만 |
|---|
| 2025.10.23 | ₩203,790 | ₩204,912 | ₩196,008 | ₩197,703 | -2.99% | 45.4만 |
|---|
| 2025.10.22 | ₩181,644 | ₩196,448 | ₩180,336 | ₩194,112 | +6.86% | 88.3만 |
|---|
| 2025.10.21 | ₩206,901 | ₩208,943 | ₩188,893 | ₩193,885 | -6.29% | 125.1만 |
|---|
| 2025.10.20 | ₩245,640 | ₩248,631 | ₩236,283 | ₩244,733 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩255,025 | ₩257,401 | ₩222,479 | ₩231,637 | -9.17% | 101만 |
|---|
| 2025.10.16 | ₩264,076 | ₩276,918 | ₩258,563 | ₩273,140 | +3.43% | 72.1만 |
|---|
| 2025.10.15 | ₩246,121 | ₩261,219 | ₩244,052 | ₩258,362 | +4.97% | 52.4만 |
|---|
| 2025.10.14 | ₩234,547 | ₩243,932 | ₩232,331 | ₩236,416 | +0.80% | 37만 |
|---|
| 2025.10.13 | ₩235,588 | ₩244,773 | ₩234,414 | ₩243,331 | +3.29% | 62.6만 |
|---|
| 2025.10.10 | ₩221,812 | ₩226,271 | ₩214,336 | ₩219,796 | -0.91% | 56.3만 |
|---|