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 | ₩194,475 | ₩200,427 | ₩193,180 | ₩199,119 | +2.39% | 26.8만 |
| 2026.10.08 | ₩182,103 | ₩189,510 | ₩181,062 | ₩187,495 | +2.96% | 25.7만 |
| 2026.10.07 | ₩183,385 | ₩186,427 | ₩176,912 | ₩181,877 | -0.82% | 29.9만 |
| 2026.10.06 | ₩195,423 | ₩200,120 | ₩189,951 | ₩197,131 | +0.87% | 23.2만 |
| 2026.10.05 | ₩196,437 | ₩197,611 | ₩187,962 | ₩194,582 | -0.94% | 15.9만 |
| 2026.10.02 | ₩199,360 | ₩202,482 | ₩190,845 | ₩197,064 | -1.15% | 18.2만 |
| 2026.10.01 | ₩197,518 | ₩198,986 | ₩191,966 | ₩193,581 | -1.99% | 29.5만 |
| 2026.09.30 | ₩208,021 | ₩208,328 | ₩198,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,372 |
| -4.64% |
| 17.9만 |
| 2026.09.29 | ₩203,604 | ₩205,565 | ₩197,998 | ₩204,831 | +0.60% | 24.8만 |
|---|
| 2026.09.28 | ₩201,602 | ₩208,101 | ₩197,878 | ₩199,586 | -1.00% | 36.3만 |
|---|
| 2026.09.25 | ₩221,380 | ₩226,852 | ₩216,202 | ₩225,384 | +1.81% | 17.8만 |
|---|
| 2026.09.24 | ₩222,501 | ₩222,635 | ₩213,559 | ₩220,860 | -0.74% | 30.8만 |
|---|
| 2026.09.23 | ₩236,701 | ₩237,395 | ₩223,329 | ₩226,652 | -4.25% | 39.7만 |
|---|
| 2026.09.22 | ₩232,390 | ₩254,905 | ₩232,390 | ₩252,676 | +8.73% | 19.8만 |
|---|
| 2026.09.21 | ₩240,785 | ₩240,785 | ₩231,229 | ₩233,952 | -2.84% | 22.1만 |
|---|
| 2026.09.18 | ₩238,917 | ₩241,572 | ₩231,897 | ₩240,705 | +0.75% | 17.8만 |
|---|
| 2026.09.17 | ₩233,164 | ₩240,385 | ₩228,840 | ₩237,302 | +1.77% | 20.5만 |
|---|
| 2026.09.16 | ₩234,379 | ₩234,699 | ₩208,875 | ₩216,656 | -7.56% | 37.7만 |
|---|
| 2026.09.15 | ₩228,627 | ₩230,736 | ₩219,685 | ₩225,371 | -1.42% | 22.6만 |
|---|
| 2026.09.14 | ₩228,307 | ₩233,939 | ₩220,873 | ₩227,613 | -0.30% | 36.3만 |
|---|
| 2026.09.11 | ₩254,211 | ₩258,174 | ₩241,959 | ₩245,336 | -3.49% | 21.3만 |
|---|
| 2026.09.10 | ₩244,188 | ₩249,473 | ₩239,477 | ₩240,678 | -1.44% | 18.1만 |
|---|
| 2026.09.09 | ₩266,262 | ₩271,000 | ₩256,813 | ₩261,297 | -1.86% | 16.4만 |
|---|
| 2026.09.08 | ₩257,347 | ₩264,247 | ₩253,891 | ₩254,811 | -0.99% | 12.4만 |
|---|
| 2026.09.04 | ₩257,574 | ₩264,887 | ₩254,344 | ₩260,310 | +1.06% | 18.8만 |
|---|
| 2026.09.03 | ₩273,709 | ₩275,164 | ₩264,861 | ₩273,883 | +0.06% | 22.5만 |
|---|
| 2026.09.02 | ₩246,764 | ₩260,590 | ₩246,764 | ₩257,200 | +4.23% | 28.5만 |
|---|
| 2026.09.01 | ₩239,157 | ₩255,212 | ₩234,045 | ₩234,873 | -1.79% | 36.8만 |
|---|
| 2026.08.31 | ₩261,244 | ₩262,178 | ₩247,805 | ₩258,148 | -1.19% | 41.2만 |
|---|
| 2026.08.28 | ₩291,299 | ₩292,940 | ₩254,838 | ₩261,511 | -10.23% | 63.2만 |
|---|
| 2026.08.27 | ₩279,928 | ₩288,897 | ₩275,791 | ₩287,122 | +2.57% | 19.4만 |
|---|
| 2026.08.26 | ₩280,449 | ₩287,162 | ₩278,393 | ₩279,034 | -0.50% | 22.7만 |
|---|
| 2026.08.25 | ₩271,160 | ₩293,314 | ₩271,160 | ₩292,073 | +7.71% | 30.1만 |
|---|
| 2026.08.24 | ₩286,054 | ₩289,484 | ₩271,814 | ₩282,264 | -1.32% | 34.3만 |
|---|
| 2026.08.21 | ₩280,262 | ₩280,689 | ₩271,213 | ₩277,900 | -0.84% | 32.8만 |
|---|
| 2026.08.20 | ₩249,340 | ₩268,104 | ₩249,340 | ₩264,367 | +6.03% | 26.6만 |
|---|
| 2026.08.19 | ₩238,783 | ₩254,011 | ₩236,821 | ₩253,397 | +6.12% | 51.2만 |
|---|
| 2026.08.18 | ₩222,515 | ₩226,919 | ₩212,866 | ₩213,373 | -4.11% | 20.8만 |
|---|
| 2026.08.17 | ₩228,013 | ₩236,488 | ₩225,544 | ₩231,723 | +1.63% | 22.3만 |
|---|
| 2026.08.14 | ₩222,461 | ₩229,841 | ₩221,207 | ₩223,262 | +0.36% | 19.2만 |
|---|
| 2026.08.13 | ₩220,339 | ₩221,300 | ₩211,518 | ₩215,641 | -2.13% | 32.6만 |
|---|
| 2026.08.12 | ₩237,462 | ₩237,929 | ₩225,891 | ₩228,734 | -3.68% | 18.8만 |
|---|
| 2026.08.11 | ₩224,743 | ₩229,067 | ₩220,326 | ₩225,771 | +0.46% | 17.3만 |
|---|
| 2026.08.10 | ₩217,163 | ₩227,599 | ₩211,531 | ₩226,278 | +4.20% | 21.9만 |
|---|
| 2026.08.07 | ₩215,535 | ₩223,729 | ₩213,866 | ₩221,727 | +2.87% | 41.4만 |
|---|
| 2026.08.06 | ₩186,961 | ₩196,330 | ₩185,280 | ₩192,847 | +3.15% | 21.7만 |
|---|
| 2026.08.05 | ₩187,108 | ₩195,716 | ₩185,360 | ₩193,194 | +3.25% | 41.9만 |
|---|
| 2026.08.04 | ₩164,874 | ₩172,374 | ₩163,740 | ₩168,291 | +2.07% | 26만 |
|---|
| 2026.08.03 | ₩148,806 | ₩158,735 | ₩146,137 | ₩158,268 | +6.36% | 25.8만 |
|---|
| 2026.07.31 | ₩151,862 | ₩153,477 | ₩143,894 | ₩148,245 | -2.38% | 29.9만 |
|---|
| 2026.07.30 | ₩154,664 | ₩159,909 | ₩149,780 | ₩159,656 | +3.23% | 28.5만 |
|---|
| 2026.07.29 | ₩151,034 | ₩160,150 | ₩142,667 | ₩147,658 | -2.24% | 42.7만 |
|---|
| 2026.07.28 | ₩154,424 | ₩156,813 | ₩148,258 | ₩153,143 | -0.83% | 23.3만 |
|---|
| 2026.07.27 | ₩161,818 | ₩162,445 | ₩152,809 | ₩160,350 | -0.91% | 23.3만 |
|---|
| 2026.07.24 | ₩157,480 | ₩162,579 | ₩154,184 | ₩156,439 | -0.66% | 27.9만 |
|---|
| 2026.07.23 | ₩154,691 | ₩158,361 | ₩150,394 | ₩155,732 | +0.67% | 26.4만 |
|---|
| 2026.07.22 | ₩162,485 | ₩172,414 | ₩162,485 | ₩165,795 | +2.04% | 36.8만 |
|---|
| 2026.07.21 | ₩146,137 | ₩154,678 | ₩146,137 | ₩154,451 | +5.69% | 28.8만 |
|---|
| 2026.07.20 | ₩139,237 | ₩141,532 | ₩137,302 | ₩138,609 | -0.45% | 19.7만 |
|---|
| 2026.07.17 | ₩136,207 | ₩143,214 | ₩132,684 | ₩140,158 | +2.90% | 36.5만 |
|---|
| 2026.07.16 | ₩146,590 | ₩148,005 | ₩139,544 | ₩141,586 | -3.41% | 42.7만 |
|---|
| 2026.07.15 | ₩157,374 | ₩160,683 | ₩147,538 | ₩153,984 | -2.15% | 27.1만 |
|---|
| 2026.07.14 | ₩164,380 | ₩167,570 | ₩157,814 | ₩159,682 | -2.86% | 25.9만 |
|---|
| 2026.07.13 | ₩154,985 | ₩156,640 | ₩148,072 | ₩150,207 | -3.08% | 29.7만 |
|---|
| 2026.07.10 | ₩159,936 | ₩164,807 | ₩157,254 | ₩162,005 | +1.29% | 23.9만 |
|---|
| 2026.07.09 | ₩158,682 | ₩164,033 | ₩156,146 | ₩162,285 | +2.27% | 29.1만 |
|---|
| 2026.07.08 | ₩154,398 | ₩158,148 | ₩144,121 | ₩151,582 | -1.82% | 50.2만 |
|---|
| 2026.07.07 | ₩176,738 | ₩178,380 | ₩159,442 | ₩162,832 | -7.87% | 37.9만 |
|---|
| 2026.07.06 | ₩185,373 | ₩186,254 | ₩174,803 | ₩179,835 | -2.99% | 38.1만 |
|---|
| 2026.07.02 | ₩174,043 | ₩183,411 | ₩169,412 | ₩176,271 | +1.28% | 49.8만 |
|---|
| 2026.07.01 | ₩161,231 | ₩173,589 | ₩160,163 | ₩160,590 | -0.40% | 29만 |
|---|
| 2026.06.30 | ₩162,805 | ₩163,793 | ₩156,133 | ₩161,110 | -1.04% | 22.9만 |
|---|
| 2026.06.29 | ₩163,286 | ₩164,954 | ₩157,480 | ₩163,579 | +0.18% | 26만 |
|---|
| 2026.06.26 | ₩164,767 | ₩175,964 | ₩162,966 | ₩168,357 | +2.18% | 38.2만 |
|---|
| 2026.06.25 | ₩160,737 | ₩165,915 | ₩153,957 | ₩160,537 | -0.12% | 36.1만 |
|---|
| 2026.06.24 | ₩155,332 | ₩164,620 | ₩151,195 | ₩154,838 | -0.32% | 57.7만 |
|---|
| 2026.06.23 | ₩172,188 | ₩177,619 | ₩168,037 | ₩170,092 | -1.22% | 29.9만 |
|---|
| 2026.06.22 | ₩189,751 | ₩193,327 | ₩186,094 | ₩190,551 | +0.42% | 22.5만 |
|---|
| 2026.06.18 | ₩207,434 | ₩215,081 | ₩190,284 | ₩195,369 | -5.82% | 43.2만 |
|---|
| 2026.06.17 | ₩221,700 | ₩236,621 | ₩203,884 | ₩204,271 | -7.86% | 64.4만 |
|---|
| 2026.06.16 | ₩218,537 | ₩224,023 | ₩213,333 | ₩221,847 | +1.51% | 29.9만 |
|---|
| 2026.06.15 | ₩213,519 | ₩222,341 | ₩209,956 | ₩212,438 | -0.51% | 43.7만 |
|---|
| 2026.06.12 | ₩177,432 | ₩188,843 | ₩175,084 | ₩185,507 | +4.55% | 53.3만 |
|---|
| 2026.06.11 | ₩155,465 | ₩175,524 | ₩155,078 | ₩174,790 | +12.43% | 51만 |
|---|
| 2026.06.10 | ₩158,455 | ₩167,303 | ₩152,930 | ₩153,597 | -3.07% | 47.8만 |
|---|
| 2026.06.09 | ₩182,077 | ₩184,546 | ₩159,442 | ₩170,613 | -6.30% | 51.3만 |
|---|
| 2026.06.08 | ₩179,114 | ₩183,224 | ₩176,578 | ₩178,060 | -0.59% | 21.1만 |
|---|
| 2026.06.05 | ₩205,365 | ₩205,512 | ₩174,723 | ₩175,150 | -14.71% | 67만 |
|---|
| 2026.06.04 | ₩221,393 | ₩226,011 | ₩214,867 | ₩218,911 | -1.12% | 14.6만 |
|---|
| 2026.06.03 | ₩226,879 | ₩228,253 | ₩213,840 | ₩214,881 | -5.29% | 24.3만 |
|---|
| 2026.06.02 | ₩236,861 | ₩239,557 | ₩225,798 | ₩235,553 | -0.55% | 16.2만 |
|---|
| 2026.06.01 | ₩233,578 | ₩238,209 | ₩218,778 | ₩232,043 | -0.66% | 34.6만 |
|---|
| 2026.05.29 | ₩233,044 | ₩252,409 | ₩229,548 | ₩249,807 | +7.19% | 30.2만 |
|---|
| 2026.05.28 | ₩216,776 | ₩237,115 | ₩210,463 | ₩231,363 | +6.73% | 24.4만 |
|---|
| 2026.05.27 | ₩223,889 | ₩232,217 | ₩222,875 | ₩223,249 | -0.29% | 15.2만 |
|---|
| 2026.05.26 | ₩230,909 | ₩240,118 | ₩230,909 | ₩240,118 | +3.99% | 21.7만 |
|---|
| 2026.05.22 | ₩224,156 | ₩226,345 | ₩214,053 | ₩220,473 | -1.64% | 24.9만 |
|---|
| 2026.05.21 | ₩215,855 | ₩233,552 | ₩214,694 | ₩223,249 | +3.43% | 15.8만 |
|---|
| 2026.05.20 | ₩218,818 | ₩230,629 | ₩212,412 | ₩227,279 | +3.87% | 20.1만 |
|---|
| 2026.05.19 | ₩226,425 | ₩226,425 | ₩212,438 | ₩216,202 | -4.51% | 28.2만 |
|---|
| 2026.05.18 | ₩246,177 | ₩249,713 | ₩232,217 | ₩236,888 | -3.77% | 25.1만 |
|---|
| 2026.05.15 | ₩254,051 | ₩254,891 | ₩236,367 | ₩240,625 | -5.28% | 41.7만 |
|---|
| 2026.05.14 | ₩293,955 | ₩293,955 | ₩279,021 | ₩282,264 | -3.98% | 15.1만 |
|---|
| 2026.05.13 | ₩293,608 | ₩301,615 | ₩285,587 | ₩297,411 | +1.30% | 14.8만 |
|---|
| 2026.05.12 | ₩287,882 | ₩304,511 | ₩271,600 | ₩302,189 | +4.97% | 21.9만 |
|---|
| 2026.05.11 | ₩287,735 | ₩308,021 | ₩287,602 | ₩298,799 | +3.85% | 26.4만 |
|---|
| 2026.05.08 | ₩276,752 | ₩290,938 | ₩272,761 | ₩284,199 | +2.69% | 21.3만 |
|---|
| 2026.05.07 | ₩286,134 | ₩298,706 | ₩268,277 | ₩269,478 | -5.82% | 39.1만 |
|---|
| 2026.05.06 | ₩256,520 | ₩275,337 | ₩256,520 | ₩269,305 | +4.98% | 34만 |
|---|
| 2026.05.05 | ₩241,426 | ₩242,573 | ₩230,882 | ₩231,430 | -4.14% | 13.8만 |
|---|
| 2026.05.04 | ₩234,099 | ₩240,918 | ₩229,614 | ₩230,816 | -1.40% | 18.6만 |
|---|
| 2026.05.01 | ₩240,625 | ₩250,901 | ₩238,289 | ₩240,451 | -0.07% | 19.2만 |
|---|
| 2026.04.30 | ₩248,179 | ₩249,566 | ₩239,584 | ₩244,775 | -1.37% | 16.6만 |
|---|
| 2026.04.29 | ₩239,223 | ₩240,398 | ₩231,870 | ₩233,351 | -2.45% | 16만 |
|---|
| 2026.04.28 | ₩253,570 | ₩257,360 | ₩244,028 | ₩246,977 | -2.60% | 23.8만 |
|---|
| 2026.04.27 | ₩272,895 | ₩273,108 | ₩264,180 | ₩267,316 | -2.04% | 9.7만 |
|---|
| 2026.04.24 | ₩273,536 | ₩278,740 | ₩266,916 | ₩277,179 | +1.33% | 11.7만 |
|---|
| 2026.04.23 | ₩282,224 | ₩286,014 | ₩257,494 | ₩270,466 | -4.17% | 25만 |
|---|
| 2026.04.22 | ₩287,789 | ₩295,076 | ₩282,931 | ₩287,762 | -0.01% | 18만 |
|---|
| 2026.04.21 | ₩310,463 | ₩311,758 | ₩272,254 | ₩273,869 | -11.79% | 45만 |
|---|
| 2026.04.20 | ₩316,322 | ₩320,286 | ₩309,623 | ₩316,442 | +0.04% | 16.5만 |
|---|
| 2026.04.17 | ₩323,289 | ₩340,638 | ₩320,980 | ₩323,395 | +0.03% | 36.8만 |
|---|
| 2026.04.16 | ₩309,556 | ₩314,961 | ₩304,952 | ₩306,153 | -1.10% | 13.6만 |
|---|
| 2026.04.15 | ₩320,299 | ₩322,968 | ₩305,485 | ₩307,527 | -3.99% | 13.6만 |
|---|
| 2026.04.14 | ₩313,880 | ₩325,744 | ₩312,292 | ₩323,596 | +3.10% | 19.6만 |
|---|
| 2026.04.13 | ₩296,477 | ₩307,474 | ₩293,901 | ₩306,339 | +3.33% | 15.7만 |
|---|
| 2026.04.10 | ₩304,618 | ₩311,424 | ₩299,934 | ₩303,644 | -0.32% | 11.9만 |
|---|
| 2026.04.09 | ₩302,362 | ₩310,277 | ₩288,990 | ₩300,187 | -0.72% | 19.7만 |
|---|
| 2026.04.08 | ₩316,162 | ₩319,298 | ₩286,494 | ₩297,892 | -5.78% | 35.2만 |
|---|
| 2026.04.07 | ₩268,878 | ₩277,593 | ₩255,399 | ₩276,578 | +2.86% | 24.5만 |
|---|
| 2026.04.06 | ₩274,443 | ₩278,687 | ₩267,583 | ₩269,572 | -1.77% | 19.5만 |
|---|
| 2026.04.02 | ₩248,232 | ₩284,092 | ₩246,911 | ₩274,123 | +10.43% | 23.9만 |
|---|
| 2026.04.01 | ₩282,264 | ₩301,829 | ₩273,896 | ₩288,243 | +2.12% | 34.9만 |
|---|
| 2026.03.31 | ₩240,224 | ₩265,995 | ₩240,078 | ₩265,782 | +10.64% | 30.1만 |
|---|
| 2026.03.30 | ₩237,769 | ₩240,852 | ₩221,287 | ₩227,519 | -4.31% | 19.5만 |
|---|
| 2026.03.27 | ₩213,973 | ₩235,794 | ₩209,996 | ₩227,626 | +6.38% | 29.4만 |
|---|
| 2026.03.26 | ₩220,526 | ₩235,580 | ₩208,875 | ₩208,875 | -5.28% | 28.1만 |
|---|
| 2026.03.25 | ₩248,045 | ₩250,367 | ₩234,886 | ₩240,892 | -2.88% | 31만 |
|---|
| 2026.03.24 | ₩216,616 | ₩228,186 | ₩209,943 | ₩226,598 | +4.61% | 28.9만 |
|---|
| 2026.03.23 | ₩216,189 | ₩238,329 | ₩214,360 | ₩228,880 | +5.87% | 44.6만 |
|---|
| 2026.03.20 | ₩227,199 | ₩227,626 | ₩199,853 | ₩207,754 | -8.56% | 39.4만 |
|---|
| 2026.03.19 | ₩212,906 | ₩228,921 | ₩204,711 | ₩225,784 | +6.05% | 72.4만 |
|---|
| 2026.03.18 | ₩275,084 | ₩275,804 | ₩256,933 | ₩258,401 | -6.06% | 48.6만 |
|---|
| 2026.03.17 | ₩306,233 | ₩314,961 | ₩295,476 | ₩300,614 | -1.83% | 18.6만 |
|---|
| 2026.03.16 | ₩297,518 | ₩312,919 | ₩287,549 | ₩304,364 | +2.30% | 27.4만 |
|---|
| 2026.03.13 | ₩332,617 | ₩332,617 | ₩293,608 | ₩295,329 | -11.21% | 40.4만 |
|---|
| 2026.03.12 | ₩348,913 | ₩348,913 | ₩327,119 | ₩334,459 | -4.14% | 19.4만 |
|---|
| 2026.03.11 | ₩363,072 | ₩363,072 | ₩338,490 | ₩354,625 | -2.33% | 25.6만 |
|---|
| 2026.03.10 | ₩375,911 | ₩390,925 | ₩369,679 | ₩373,442 | -0.66% | 25.7만 |
|---|
| 2026.03.09 | ₩334,339 | ₩364,661 | ₩313,973 | ₩361,231 | +8.04% | 27.7만 |
|---|
| 2026.03.06 | ₩343,881 | ₩366,396 | ₩334,472 | ₩357,748 | +4.03% | 27.3만 |
|---|
| 2026.03.05 | ₩380,475 | ₩380,475 | ₩345,923 | ₩361,137 | -5.08% | 46만 |
|---|
| 2026.03.04 | ₩413,079 | ₩413,079 | ₩382,918 | ₩394,262 | -4.56% | 24.5만 |
|---|
| 2026.03.03 | ₩405,138 | ₩405,632 | ₩365,675 | ₩385,734 | -4.79% | 46.8만 |
|---|
| 2026.03.02 | ₩480,449 | ₩485,187 | ₩438,650 | ₩469,599 | -2.26% | 30.2만 |
|---|
| 2026.02.27 | ₩465,768 | ₩476,992 | ₩457,187 | ₩476,405 | +2.28% | 23.6만 |
|---|
| 2026.02.26 | ₩425,237 | ₩461,111 | ₩415,068 | ₩461,111 | +8.44% | 21.5만 |
|---|
| 2026.02.25 | ₩434,900 | ₩444,428 | ₩424,997 | ₩427,733 | -1.65% | 22.2만 |
|---|
| 2026.02.24 | ₩393,594 | ₩431,870 | ₩392,727 | ₩423,929 | +7.71% | 22.7만 |
|---|
| 2026.02.23 | ₩409,022 | ₩426,879 | ₩407,060 | ₩421,821 | +3.13% | 32.4만 |
|---|
| 2026.02.20 | ₩377,780 | ₩396,370 | ₩362,766 | ₩396,250 | +4.89% | 29.8만 |
|---|
| 2026.02.19 | ₩350,848 | ₩375,271 | ₩343,988 | ₩373,749 | +6.53% | 19.2만 |
|---|
| 2026.02.18 | ₩352,129 | ₩360,337 | ₩346,324 | ₩354,878 | +0.78% | 21.2만 |
|---|
| 2026.02.17 | ₩338,837 | ₩344,882 | ₩316,002 | ₩337,609 | -0.36% | 28.6만 |
|---|
| 2026.02.13 | ₩347,565 | ₩369,785 | ₩341,012 | ₩365,795 | +5.25% | 28.3만 |
|---|
| 2026.02.12 | ₩385,854 | ₩390,445 | ₩328,053 | ₩328,053 | -14.98% | 40.5만 |
|---|
| 2026.02.11 | ₩395,690 | ₩398,692 | ₩370,306 | ₩398,692 | +0.76% | 25.5만 |
|---|
| 2026.02.10 | ₩371,080 | ₩379,608 | ₩364,367 | ₩371,027 | -0.01% | 22.8만 |
|---|
| 2026.02.09 | ₩346,991 | ₩376,338 | ₩342,987 | ₩375,684 | +8.27% | 32만 |
|---|
| 2026.02.06 | ₩313,626 | ₩333,098 | ₩313,399 | ₩331,737 | +5.77% | 25.8만 |
|---|
| 2026.02.05 | ₩311,131 | ₩329,641 | ₩295,076 | ₩295,663 | -4.97% | 34.4만 |
|---|
| 2026.02.04 | ₩362,379 | ₩362,379 | ₩317,190 | ₩343,801 | -5.13% | 31.8만 |
|---|
| 2026.02.03 | ₩352,756 | ₩354,918 | ₩323,916 | ₩342,653 | -2.86% | 41.2만 |
|---|
| 2026.02.02 | ₩313,653 | ₩332,150 | ₩297,037 | ₩312,318 | -0.43% | 44.8만 |
|---|
| 2026.01.30 | ₩350,995 | ₩377,686 | ₩302,843 | ₩313,893 | -10.57% | 87.4만 |
|---|
| 2026.01.29 | ₩482,931 | ₩483,118 | ₩402,389 | ₩430,589 | -10.84% | 53.5만 |
|---|
| 2026.01.28 | ₩461,765 | ₩474,043 | ₩445,029 | ₩473,202 | +2.48% | 34.8만 |
|---|
| 2026.01.27 | ₩437,836 | ₩457,267 | ₩407,180 | ₩454,825 | +3.88% | 33.1만 |
|---|
| 2026.01.26 | ₩476,111 | ₩484,453 | ₩435,620 | ₩437,409 | -8.13% | 61.3만 |
|---|
| 2026.01.23 | ₩429,882 | ₩446,163 | ₩421,540 | ₩440,692 | +2.51% | 35.6만 |
|---|
| 2026.01.22 | ₩381,516 | ₩428,680 | ₩381,516 | ₩425,117 | +11.43% | 39.7만 |
|---|
| 2026.01.21 | ₩408,061 | ₩409,035 | ₩372,161 | ₩381,156 | -6.59% | 45.4만 |
|---|
| 2026.01.20 | ₩375,711 | ₩391,392 | ₩371,534 | ₩389,577 | +3.69% | 36.6만 |
|---|
| 2026.01.16 | ₩336,034 | ₩346,671 | ₩321,300 | ₩345,376 | +2.78% | 24.1만 |
|---|
| 2026.01.15 | ₩332,364 | ₩346,043 | ₩324,970 | ₩341,826 | +2.85% | 18.9만 |
|---|
| 2026.01.14 | ₩350,995 | ₩351,128 | ₩329,147 | ₩338,957 | -3.43% | 22.9만 |
|---|
| 2026.01.13 | ₩346,697 | ₩353,931 | ₩334,766 | ₩335,767 | -3.15% | 26.6만 |
|---|
| 2026.01.12 | ₩331,643 | ₩347,378 | ₩330,562 | ₩337,715 | +1.83% | 31.9만 |
|---|
| 2026.01.09 | ₩310,957 | ₩319,538 | ₩306,940 | ₩314,320 | +1.08% | 21.8만 |
|---|
| 2026.01.08 | ₩290,778 | ₩309,836 | ₩290,271 | ₩309,342 | +6.38% | 24.4만 |
|---|
| 2026.01.07 | ₩295,396 | ₩306,286 | ₩284,132 | ₩305,699 | +3.49% | 26.5만 |
|---|
| 2026.01.06 | ₩297,078 | ₩314,934 | ₩296,277 | ₩314,867 | +5.99% | 22.2만 |
|---|
| 2026.01.05 | ₩285,774 | ₩307,527 | ₩284,266 | ₩292,620 | +2.40% | 31.1만 |
|---|
| 2026.01.02 | ₩287,108 | ₩287,829 | ₩257,574 | ₩272,094 | -5.23% | 29.1만 |
|---|
| 2025.12.31 | ₩280,329 | ₩289,017 | ₩274,590 | ₩275,644 | -1.67% | 15.6만 |
|---|
| 2025.12.30 | ₩292,260 | ₩295,970 | ₩282,117 | ₩283,678 | -2.94% | 28.4만 |
|---|
| 2025.12.29 | ₩284,426 | ₩287,295 | ₩270,933 | ₩277,392 | -2.47% | 42.2만 |
|---|
| 2025.12.26 | ₩314,000 | ₩320,526 | ₩305,165 | ₩317,363 | +1.07% | 24.3만 |
|---|
| 2025.12.24 | ₩304,324 | ₩304,965 | ₩292,553 | ₩303,137 | -0.39% | 20.5만 |
|---|
| 2025.12.23 | ₩311,144 | ₩312,118 | ₩298,586 | ₩309,836 | -0.42% | 41.8만 |
|---|
| 2025.12.22 | ₩306,406 | ₩316,095 | ₩301,762 | ₩309,115 | +0.88% | 32.2만 |
|---|
| 2025.12.19 | ₩272,254 | ₩291,112 | ₩272,254 | ₩286,054 | +5.07% | 28만 |
|---|
| 2025.12.18 | ₩270,012 | ₩281,596 | ₩266,609 | ₩269,011 | -0.37% | 27.2만 |
|---|
| 2025.12.17 | ₩274,189 | ₩277,299 | ₩264,621 | ₩272,214 | -0.72% | 22.8만 |
|---|
| 2025.12.16 | ₩263,793 | ₩272,294 | ₩256,239 | ₩265,782 | +0.75% | 18만 |
|---|
| 2025.12.15 | ₩278,300 | ₩278,300 | ₩254,117 | ₩262,632 | -5.63% | 27.6만 |
|---|
| 2025.12.12 | ₩288,870 | ₩288,937 | ₩259,669 | ₩270,426 | -6.38% | 46.1만 |
|---|
| 2025.12.11 | ₩255,505 | ₩281,236 | ₩254,304 | ₩273,002 | +6.85% | 50.1만 |
|---|
| 2025.12.10 | ₩243,908 | ₩258,375 | ₩235,020 | ₩254,251 | +4.24% | 40만 |
|---|
| 2025.12.09 | ₩228,013 | ₩247,498 | ₩228,013 | ₩245,683 | +7.75% | 36.8만 |
|---|
| 2025.12.08 | ₩237,555 | ₩238,009 | ₩226,358 | ₩226,438 | -4.68% | 15.1만 |
|---|
| 2025.12.05 | ₩242,934 | ₩253,383 | ₩234,713 | ₩236,234 | -2.76% | 22.3만 |
|---|
| 2025.12.04 | ₩232,684 | ₩238,570 | ₩229,655 | ₩237,715 | +2.16% | 14.5만 |
|---|
| 2025.12.03 | ₩242,200 | ₩247,591 | ₩236,448 | ₩237,529 | -1.93% | 19.6만 |
|---|
| 2025.12.02 | ₩243,561 | ₩245,282 | ₩225,290 | ₩239,824 | -1.53% | 28.1만 |
|---|
| 2025.12.01 | ₩253,303 | ₩253,570 | ₩240,224 | ₩244,455 | -3.49% | 26.3만 |
|---|
| 2025.11.28 | ₩239,450 | ₩248,752 | ₩235,740 | ₩248,672 | +3.85% | 29.8만 |
|---|
| 2025.11.26 | ₩214,454 | ₩232,751 | ₩213,199 | ₩231,189 | +7.80% | 33.5만 |
|---|
| 2025.11.25 | ₩206,860 | ₩215,268 | ₩204,991 | ₩210,463 | +1.74% | 24.4만 |
|---|
| 2025.11.24 | ₩187,989 | ₩208,715 | ₩187,655 | ₩208,328 | +10.82% | 27.4만 |
|---|
| 2025.11.21 | ₩183,705 | ₩192,139 | ₩180,168 | ₩185,213 | +0.82% | 32.7만 |
|---|
| 2025.11.20 | ₩204,191 | ₩210,196 | ₩182,851 | ₩183,465 | -10.15% | 31.8만 |
|---|
| 2025.11.19 | ₩204,845 | ₩212,278 | ₩196,343 | ₩201,655 | -1.56% | 31.4만 |
|---|
| 2025.11.18 | ₩197,918 | ₩201,695 | ₩190,458 | ₩197,505 | -0.21% | 26.5만 |
|---|
| 2025.11.17 | ₩198,305 | ₩204,191 | ₩189,524 | ₩194,435 | -1.95% | 22.3만 |
|---|
| 2025.11.14 | ₩185,213 | ₩203,363 | ₩184,172 | ₩199,933 | +7.95% | 26.5만 |
|---|
| 2025.11.13 | ₩219,525 | ₩221,794 | ₩201,415 | ₩205,125 | -6.56% | 46.1만 |
|---|
| 2025.11.12 | ₩204,524 | ₩221,514 | ₩200,534 | ₩216,909 | +6.06% | 48만 |
|---|
| 2025.11.11 | ₩204,671 | ₩204,671 | ₩194,408 | ₩202,749 | -0.94% | 35.1만 |
|---|
| 2025.11.10 | ₩196,584 | ₩204,564 | ₩194,221 | ₩201,335 | +2.42% | 56.5만 |
|---|
| 2025.11.07 | ₩176,151 | ₩183,985 | ₩172,494 | ₩182,971 | +3.87% | 29.8만 |
|---|
| 2025.11.06 | ₩176,351 | ₩184,292 | ₩172,761 | ₩173,722 | -1.49% | 29.7만 |
|---|
| 2025.11.05 | ₩169,732 | ₩173,095 | ₩165,982 | ₩171,534 | +1.06% | 34.4만 |
|---|
| 2025.11.04 | ₩170,212 | ₩171,720 | ₩162,485 | ₩163,366 | -4.02% | 45.3만 |
|---|
| 2025.11.03 | ₩186,040 | ₩189,337 | ₩177,966 | ₩180,582 | -2.93% | 40.7만 |
|---|
| 2025.10.31 | ₩191,419 | ₩192,046 | ₩181,783 | ₩187,121 | -2.24% | 30.3만 |
|---|
| 2025.10.30 | ₩182,197 | ₩192,847 | ₩179,861 | ₩191,939 | +5.35% | 32.8만 |
|---|
| 2025.10.29 | ₩196,036 | ₩196,157 | ₩182,170 | ₩183,838 | -6.22% | 52.1만 |
|---|
| 2025.10.28 | ₩169,785 | ₩185,840 | ₩169,532 | ₩184,746 | +8.81% | 45.2만 |
|---|
| 2025.10.27 | ₩180,942 | ₩186,307 | ₩167,717 | ₩178,500 | -1.35% | 83.9만 |
|---|
| 2025.10.24 | ₩192,807 | ₩200,347 | ₩191,192 | ₩192,500 | -0.16% | 33.1만 |
|---|
| 2025.10.23 | ₩203,737 | ₩204,858 | ₩195,956 | ₩197,651 | -2.99% | 45.4만 |
|---|
| 2025.10.22 | ₩181,596 | ₩196,397 | ₩180,288 | ₩194,061 | +6.86% | 88.3만 |
|---|
| 2025.10.21 | ₩206,847 | ₩208,888 | ₩188,843 | ₩193,834 | -6.29% | 125.1만 |
|---|
| 2025.10.20 | ₩245,576 | ₩248,566 | ₩236,221 | ₩244,669 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩254,958 | ₩257,334 | ₩222,421 | ₩231,576 | -9.17% | 101만 |
|---|
| 2025.10.16 | ₩264,007 | ₩276,845 | ₩258,495 | ₩273,068 | +3.43% | 72.1만 |
|---|
| 2025.10.15 | ₩246,057 | ₩261,151 | ₩243,988 | ₩258,295 | +4.97% | 52.4만 |
|---|
| 2025.10.14 | ₩234,486 | ₩243,868 | ₩232,270 | ₩236,354 | +0.80% | 37만 |
|---|
| 2025.10.13 | ₩235,527 | ₩244,709 | ₩234,352 | ₩243,267 | +3.29% | 62.6만 |
|---|
| 2025.10.10 | ₩221,754 | ₩226,211 | ₩214,280 | ₩219,739 | -0.91% | 56.3만 |
|---|