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 | ₩194,679 | ₩200,637 | ₩193,383 | ₩199,328 | +2.39% | 26.8만 |
| 2026.10.08 | ₩182,294 | ₩189,709 | ₩181,252 | ₩187,692 | +2.96% | 25.7만 |
| 2026.10.07 | ₩183,577 | ₩186,623 | ₩177,098 | ₩182,067 | -0.82% | 29.9만 |
| 2026.10.06 | ₩195,628 | ₩200,330 | ₩190,150 | ₩197,338 | +0.87% | 23.2만 |
| 2026.10.05 | ₩196,643 | ₩197,819 | ₩188,159 | ₩194,786 | -0.94% | 15.9만 |
| 2026.10.02 | ₩199,569 | ₩202,695 | ₩191,045 | ₩197,271 | -1.15% | 18.2만 |
| 2026.10.01 | ₩197,725 | ₩199,195 | ₩192,167 | ₩193,784 | -1.99% | 29.5만 |
| 2026.09.30 | ₩208,239 | ₩208,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,580 |
| -4.64% |
| 17.9만 |
| 2026.09.29 | ₩203,817 | ₩205,781 | ₩198,206 | ₩205,046 | +0.60% | 24.8만 |
|---|
| 2026.09.28 | ₩201,813 | ₩208,319 | ₩198,086 | ₩199,796 | -1.00% | 36.3만 |
|---|
| 2026.09.25 | ₩221,612 | ₩227,090 | ₩216,429 | ₩225,620 | +1.81% | 17.8만 |
|---|
| 2026.09.24 | ₩222,735 | ₩222,868 | ₩213,784 | ₩221,091 | -0.74% | 30.8만 |
|---|
| 2026.09.23 | ₩236,949 | ₩237,644 | ₩223,563 | ₩226,889 | -4.25% | 39.7만 |
|---|
| 2026.09.22 | ₩232,634 | ₩255,172 | ₩232,634 | ₩252,941 | +8.73% | 19.8만 |
|---|
| 2026.09.21 | ₩241,038 | ₩241,038 | ₩231,472 | ₩234,197 | -2.84% | 22.1만 |
|---|
| 2026.09.18 | ₩239,167 | ₩241,826 | ₩232,140 | ₩240,957 | +0.75% | 17.8만 |
|---|
| 2026.09.17 | ₩233,409 | ₩240,637 | ₩229,080 | ₩237,551 | +1.77% | 20.5만 |
|---|
| 2026.09.16 | ₩234,625 | ₩234,945 | ₩209,094 | ₩216,883 | -7.56% | 37.7만 |
|---|
| 2026.09.15 | ₩228,867 | ₩230,978 | ₩219,916 | ₩225,607 | -1.42% | 22.6만 |
|---|
| 2026.09.14 | ₩228,546 | ₩234,184 | ₩221,105 | ₩227,851 | -0.30% | 36.3만 |
|---|
| 2026.09.11 | ₩254,477 | ₩258,445 | ₩242,213 | ₩245,593 | -3.49% | 21.3만 |
|---|
| 2026.09.10 | ₩244,444 | ₩249,735 | ₩239,728 | ₩240,931 | -1.44% | 18.1만 |
|---|
| 2026.09.09 | ₩266,541 | ₩271,284 | ₩257,083 | ₩261,572 | -1.86% | 16.4만 |
|---|
| 2026.09.08 | ₩257,617 | ₩264,524 | ₩254,157 | ₩255,079 | -0.99% | 12.4만 |
|---|
| 2026.09.04 | ₩257,844 | ₩265,165 | ₩254,611 | ₩260,583 | +1.06% | 18.8만 |
|---|
| 2026.09.03 | ₩273,996 | ₩275,452 | ₩265,139 | ₩274,170 | +0.06% | 22.5만 |
|---|
| 2026.09.02 | ₩247,023 | ₩260,863 | ₩247,023 | ₩257,470 | +4.23% | 28.5만 |
|---|
| 2026.09.01 | ₩239,408 | ₩255,479 | ₩234,291 | ₩235,119 | -1.79% | 36.8만 |
|---|
| 2026.08.31 | ₩261,518 | ₩262,453 | ₩248,065 | ₩258,419 | -1.19% | 41.2만 |
|---|
| 2026.08.28 | ₩291,604 | ₩293,248 | ₩255,105 | ₩261,785 | -10.23% | 63.2만 |
|---|
| 2026.08.27 | ₩280,222 | ₩289,200 | ₩276,080 | ₩287,423 | +2.57% | 19.4만 |
|---|
| 2026.08.26 | ₩280,743 | ₩287,463 | ₩278,685 | ₩279,327 | -0.50% | 22.7만 |
|---|
| 2026.08.25 | ₩271,444 | ₩293,622 | ₩271,444 | ₩292,379 | +7.71% | 30.1만 |
|---|
| 2026.08.24 | ₩286,354 | ₩289,787 | ₩272,099 | ₩282,560 | -1.32% | 34.3만 |
|---|
| 2026.08.21 | ₩280,556 | ₩280,983 | ₩271,498 | ₩278,191 | -0.84% | 32.8만 |
|---|
| 2026.08.20 | ₩249,601 | ₩268,385 | ₩249,601 | ₩264,644 | +6.03% | 26.6만 |
|---|
| 2026.08.19 | ₩239,034 | ₩254,277 | ₩237,070 | ₩253,663 | +6.12% | 51.2만 |
|---|
| 2026.08.18 | ₩222,748 | ₩227,157 | ₩213,089 | ₩213,596 | -4.11% | 20.8만 |
|---|
| 2026.08.17 | ₩228,252 | ₩236,736 | ₩225,781 | ₩231,966 | +1.63% | 22.3만 |
|---|
| 2026.08.14 | ₩222,695 | ₩230,082 | ₩221,439 | ₩223,496 | +0.36% | 19.2만 |
|---|
| 2026.08.13 | ₩220,570 | ₩221,532 | ₩211,739 | ₩215,868 | -2.13% | 32.6만 |
|---|
| 2026.08.12 | ₩237,711 | ₩238,179 | ₩226,128 | ₩228,974 | -3.68% | 18.8만 |
|---|
| 2026.08.11 | ₩224,979 | ₩229,308 | ₩220,557 | ₩226,008 | +0.46% | 17.3만 |
|---|
| 2026.08.10 | ₩217,391 | ₩227,838 | ₩211,753 | ₩226,515 | +4.20% | 21.9만 |
|---|
| 2026.08.07 | ₩215,761 | ₩223,964 | ₩214,091 | ₩221,960 | +2.87% | 41.4만 |
|---|
| 2026.08.06 | ₩187,157 | ₩196,536 | ₩185,474 | ₩193,049 | +3.15% | 21.7만 |
|---|
| 2026.08.05 | ₩187,304 | ₩195,921 | ₩185,554 | ₩193,396 | +3.25% | 41.9만 |
|---|
| 2026.08.04 | ₩165,047 | ₩172,555 | ₩163,911 | ₩168,467 | +2.07% | 26만 |
|---|
| 2026.08.03 | ₩148,962 | ₩158,901 | ₩146,290 | ₩158,434 | +6.36% | 25.8만 |
|---|
| 2026.07.31 | ₩152,021 | ₩153,638 | ₩144,045 | ₩148,401 | -2.38% | 29.9만 |
|---|
| 2026.07.30 | ₩154,827 | ₩160,077 | ₩149,937 | ₩159,823 | +3.23% | 28.5만 |
|---|
| 2026.07.29 | ₩151,193 | ₩160,318 | ₩142,816 | ₩147,813 | -2.24% | 42.7만 |
|---|
| 2026.07.28 | ₩154,586 | ₩156,978 | ₩148,414 | ₩153,304 | -0.83% | 23.3만 |
|---|
| 2026.07.27 | ₩161,988 | ₩162,615 | ₩152,970 | ₩160,518 | -0.91% | 23.3만 |
|---|
| 2026.07.24 | ₩157,646 | ₩162,749 | ₩154,346 | ₩156,604 | -0.66% | 27.9만 |
|---|
| 2026.07.23 | ₩154,853 | ₩158,527 | ₩150,552 | ₩155,896 | +0.67% | 26.4만 |
|---|
| 2026.07.22 | ₩162,656 | ₩172,595 | ₩162,656 | ₩165,969 | +2.04% | 36.8만 |
|---|
| 2026.07.21 | ₩146,290 | ₩154,840 | ₩146,290 | ₩154,613 | +5.69% | 28.8만 |
|---|
| 2026.07.20 | ₩139,383 | ₩141,681 | ₩137,446 | ₩138,755 | -0.45% | 19.7만 |
|---|
| 2026.07.17 | ₩136,350 | ₩143,364 | ₩132,823 | ₩140,305 | +2.90% | 36.5만 |
|---|
| 2026.07.16 | ₩146,744 | ₩148,160 | ₩139,690 | ₩141,734 | -3.41% | 42.7만 |
|---|
| 2026.07.15 | ₩157,539 | ₩160,852 | ₩147,693 | ₩154,145 | -2.15% | 27.1만 |
|---|
| 2026.07.14 | ₩164,553 | ₩167,746 | ₩157,980 | ₩159,850 | -2.86% | 25.9만 |
|---|
| 2026.07.13 | ₩155,147 | ₩156,804 | ₩148,227 | ₩150,365 | -3.08% | 29.7만 |
|---|
| 2026.07.10 | ₩160,104 | ₩164,980 | ₩157,419 | ₩162,175 | +1.29% | 23.9만 |
|---|
| 2026.07.09 | ₩158,848 | ₩164,205 | ₩156,310 | ₩162,455 | +2.27% | 29.1만 |
|---|
| 2026.07.08 | ₩154,560 | ₩158,314 | ₩144,272 | ₩151,741 | -1.82% | 50.2만 |
|---|
| 2026.07.07 | ₩176,924 | ₩178,567 | ₩159,610 | ₩163,003 | -7.87% | 37.9만 |
|---|
| 2026.07.06 | ₩185,568 | ₩186,449 | ₩174,987 | ₩180,023 | -2.99% | 38.1만 |
|---|
| 2026.07.02 | ₩174,225 | ₩183,604 | ₩169,589 | ₩176,456 | +1.28% | 49.8만 |
|---|
| 2026.07.01 | ₩161,400 | ₩173,771 | ₩160,331 | ₩160,758 | -0.40% | 29만 |
|---|
| 2026.06.30 | ₩162,976 | ₩163,965 | ₩156,296 | ₩161,280 | -1.04% | 22.9만 |
|---|
| 2026.06.29 | ₩163,457 | ₩165,127 | ₩157,646 | ₩163,751 | +0.18% | 26만 |
|---|
| 2026.06.26 | ₩164,940 | ₩176,149 | ₩163,137 | ₩168,534 | +2.18% | 38.2만 |
|---|
| 2026.06.25 | ₩160,905 | ₩166,089 | ₩154,119 | ₩160,705 | -0.12% | 36.1만 |
|---|
| 2026.06.24 | ₩155,495 | ₩164,793 | ₩151,353 | ₩155,000 | -0.32% | 57.7만 |
|---|
| 2026.06.23 | ₩172,368 | ₩177,806 | ₩168,213 | ₩170,271 | -1.22% | 29.9만 |
|---|
| 2026.06.22 | ₩189,950 | ₩193,530 | ₩186,289 | ₩190,751 | +0.42% | 22.5만 |
|---|
| 2026.06.18 | ₩207,651 | ₩215,307 | ₩190,484 | ₩195,574 | -5.82% | 43.2만 |
|---|
| 2026.06.17 | ₩221,933 | ₩236,869 | ₩204,098 | ₩204,485 | -7.86% | 64.4만 |
|---|
| 2026.06.16 | ₩218,767 | ₩224,258 | ₩213,556 | ₩222,080 | +1.51% | 29.9만 |
|---|
| 2026.06.15 | ₩213,743 | ₩222,574 | ₩210,176 | ₩212,661 | -0.51% | 43.7만 |
|---|
| 2026.06.12 | ₩177,619 | ₩189,041 | ₩175,267 | ₩185,701 | +4.55% | 53.3만 |
|---|
| 2026.06.11 | ₩155,628 | ₩175,708 | ₩155,241 | ₩174,973 | +12.43% | 51만 |
|---|
| 2026.06.10 | ₩158,621 | ₩167,478 | ₩153,090 | ₩153,758 | -3.07% | 47.8만 |
|---|
| 2026.06.09 | ₩182,268 | ₩184,739 | ₩159,610 | ₩170,792 | -6.30% | 51.3만 |
|---|
| 2026.06.08 | ₩179,302 | ₩183,417 | ₩176,764 | ₩178,246 | -0.59% | 21.1만 |
|---|
| 2026.06.05 | ₩205,581 | ₩205,728 | ₩174,906 | ₩175,334 | -14.71% | 67만 |
|---|
| 2026.06.04 | ₩221,626 | ₩226,248 | ₩215,093 | ₩219,141 | -1.12% | 14.6만 |
|---|
| 2026.06.03 | ₩227,117 | ₩228,493 | ₩214,064 | ₩215,106 | -5.29% | 24.3만 |
|---|
| 2026.06.02 | ₩237,110 | ₩239,808 | ₩226,034 | ₩235,800 | -0.55% | 16.2만 |
|---|
| 2026.06.01 | ₩233,823 | ₩238,459 | ₩219,007 | ₩232,287 | -0.66% | 34.6만 |
|---|
| 2026.05.29 | ₩233,289 | ₩252,674 | ₩229,789 | ₩250,069 | +7.19% | 30.2만 |
|---|
| 2026.05.28 | ₩217,003 | ₩237,364 | ₩210,684 | ₩231,605 | +6.73% | 24.4만 |
|---|
| 2026.05.27 | ₩224,124 | ₩232,461 | ₩223,109 | ₩223,483 | -0.29% | 15.2만 |
|---|
| 2026.05.26 | ₩231,151 | ₩240,370 | ₩231,151 | ₩240,370 | +3.99% | 21.7만 |
|---|
| 2026.05.22 | ₩224,391 | ₩226,582 | ₩214,278 | ₩220,704 | -1.64% | 24.9만 |
|---|
| 2026.05.21 | ₩216,081 | ₩233,797 | ₩214,919 | ₩223,483 | +3.43% | 15.8만 |
|---|
| 2026.05.20 | ₩219,047 | ₩230,871 | ₩212,635 | ₩227,517 | +3.87% | 20.1만 |
|---|
| 2026.05.19 | ₩226,662 | ₩226,662 | ₩212,661 | ₩216,429 | -4.51% | 28.2만 |
|---|
| 2026.05.18 | ₩246,435 | ₩249,975 | ₩232,461 | ₩237,136 | -3.77% | 25.1만 |
|---|
| 2026.05.15 | ₩254,317 | ₩255,159 | ₩236,615 | ₩240,877 | -5.28% | 41.7만 |
|---|
| 2026.05.14 | ₩294,263 | ₩294,263 | ₩279,313 | ₩282,560 | -3.98% | 15.1만 |
|---|
| 2026.05.13 | ₩293,916 | ₩301,931 | ₩285,886 | ₩297,723 | +1.30% | 14.8만 |
|---|
| 2026.05.12 | ₩288,184 | ₩304,831 | ₩271,885 | ₩302,506 | +4.97% | 21.9만 |
|---|
| 2026.05.11 | ₩288,037 | ₩308,344 | ₩287,904 | ₩299,113 | +3.85% | 26.4만 |
|---|
| 2026.05.08 | ₩277,042 | ₩291,244 | ₩273,048 | ₩284,497 | +2.69% | 21.3만 |
|---|
| 2026.05.07 | ₩286,434 | ₩299,019 | ₩268,559 | ₩269,761 | -5.82% | 39.1만 |
|---|
| 2026.05.06 | ₩256,789 | ₩275,626 | ₩256,789 | ₩269,587 | +4.98% | 34만 |
|---|
| 2026.05.05 | ₩241,679 | ₩242,828 | ₩231,125 | ₩231,672 | -4.14% | 13.8만 |
|---|
| 2026.05.04 | ₩234,344 | ₩241,171 | ₩229,855 | ₩231,058 | -1.40% | 18.6만 |
|---|
| 2026.05.01 | ₩240,877 | ₩251,164 | ₩238,539 | ₩240,704 | -0.07% | 19.2만 |
|---|
| 2026.04.30 | ₩248,439 | ₩249,828 | ₩239,835 | ₩245,032 | -1.37% | 16.6만 |
|---|
| 2026.04.29 | ₩239,474 | ₩240,650 | ₩232,113 | ₩233,596 | -2.45% | 16만 |
|---|
| 2026.04.28 | ₩253,836 | ₩257,630 | ₩244,284 | ₩247,236 | -2.60% | 23.8만 |
|---|
| 2026.04.27 | ₩273,181 | ₩273,395 | ₩264,457 | ₩267,597 | -2.04% | 9.7만 |
|---|
| 2026.04.24 | ₩273,822 | ₩279,033 | ₩267,196 | ₩277,470 | +1.33% | 11.7만 |
|---|
| 2026.04.23 | ₩282,520 | ₩286,314 | ₩257,764 | ₩270,750 | -4.17% | 25만 |
|---|
| 2026.04.22 | ₩288,091 | ₩295,385 | ₩283,228 | ₩288,064 | -0.01% | 18만 |
|---|
| 2026.04.21 | ₩310,789 | ₩312,085 | ₩272,540 | ₩274,156 | -11.79% | 45만 |
|---|
| 2026.04.20 | ₩316,654 | ₩320,622 | ₩309,947 | ₩316,774 | +0.04% | 16.5만 |
|---|
| 2026.04.17 | ₩323,628 | ₩340,996 | ₩321,317 | ₩323,735 | +0.03% | 36.8만 |
|---|
| 2026.04.16 | ₩309,881 | ₩315,291 | ₩305,271 | ₩306,474 | -1.10% | 13.6만 |
|---|
| 2026.04.15 | ₩320,635 | ₩323,307 | ₩305,806 | ₩307,850 | -3.99% | 13.6만 |
|---|
| 2026.04.14 | ₩314,209 | ₩326,086 | ₩312,619 | ₩323,935 | +3.10% | 19.6만 |
|---|
| 2026.04.13 | ₩296,788 | ₩307,796 | ₩294,210 | ₩306,661 | +3.33% | 15.7만 |
|---|
| 2026.04.10 | ₩304,937 | ₩311,751 | ₩300,248 | ₩303,962 | -0.32% | 11.9만 |
|---|
| 2026.04.09 | ₩302,680 | ₩310,602 | ₩289,293 | ₩300,502 | -0.72% | 19.7만 |
|---|
| 2026.04.08 | ₩316,494 | ₩319,633 | ₩286,795 | ₩298,204 | -5.78% | 35.2만 |
|---|
| 2026.04.07 | ₩269,160 | ₩277,884 | ₩255,666 | ₩276,869 | +2.86% | 24.5만 |
|---|
| 2026.04.06 | ₩274,731 | ₩278,979 | ₩267,864 | ₩269,855 | -1.77% | 19.5만 |
|---|
| 2026.04.02 | ₩248,492 | ₩284,390 | ₩247,170 | ₩274,410 | +10.43% | 23.9만 |
|---|
| 2026.04.01 | ₩282,560 | ₩302,145 | ₩274,183 | ₩288,545 | +2.12% | 34.9만 |
|---|
| 2026.03.31 | ₩240,476 | ₩266,274 | ₩240,329 | ₩266,060 | +10.64% | 30.1만 |
|---|
| 2026.03.30 | ₩238,018 | ₩241,104 | ₩221,519 | ₩227,758 | -4.31% | 19.5만 |
|---|
| 2026.03.27 | ₩214,198 | ₩236,041 | ₩210,216 | ₩227,865 | +6.38% | 29.4만 |
|---|
| 2026.03.26 | ₩220,757 | ₩235,827 | ₩209,094 | ₩209,094 | -5.28% | 28.1만 |
|---|
| 2026.03.25 | ₩248,305 | ₩250,630 | ₩235,132 | ₩241,144 | -2.88% | 31만 |
|---|
| 2026.03.24 | ₩216,843 | ₩228,426 | ₩210,163 | ₩226,836 | +4.61% | 28.9만 |
|---|
| 2026.03.23 | ₩216,415 | ₩238,579 | ₩214,585 | ₩229,121 | +5.87% | 44.6만 |
|---|
| 2026.03.20 | ₩227,437 | ₩227,865 | ₩200,063 | ₩207,972 | -8.56% | 39.4만 |
|---|
| 2026.03.19 | ₩213,129 | ₩229,161 | ₩204,926 | ₩226,021 | +6.05% | 72.4만 |
|---|
| 2026.03.18 | ₩275,372 | ₩276,094 | ₩257,203 | ₩258,672 | -6.06% | 48.6만 |
|---|
| 2026.03.17 | ₩306,554 | ₩315,291 | ₩295,786 | ₩300,929 | -1.83% | 18.6만 |
|---|
| 2026.03.16 | ₩297,830 | ₩313,247 | ₩287,850 | ₩304,684 | +2.30% | 27.4만 |
|---|
| 2026.03.13 | ₩332,966 | ₩332,966 | ₩293,916 | ₩295,639 | -11.21% | 40.4만 |
|---|
| 2026.03.12 | ₩349,279 | ₩349,279 | ₩327,462 | ₩334,810 | -4.14% | 19.4만 |
|---|
| 2026.03.11 | ₩363,453 | ₩363,453 | ₩338,845 | ₩354,997 | -2.33% | 25.6만 |
|---|
| 2026.03.10 | ₩376,306 | ₩391,335 | ₩370,066 | ₩373,834 | -0.66% | 25.7만 |
|---|
| 2026.03.09 | ₩334,690 | ₩365,043 | ₩314,303 | ₩361,610 | +8.04% | 27.7만 |
|---|
| 2026.03.06 | ₩344,242 | ₩366,780 | ₩334,823 | ₩358,123 | +4.03% | 27.3만 |
|---|
| 2026.03.05 | ₩380,875 | ₩380,875 | ₩346,286 | ₩361,516 | -5.08% | 46만 |
|---|
| 2026.03.04 | ₩413,513 | ₩413,513 | ₩383,319 | ₩394,675 | -4.56% | 24.5만 |
|---|
| 2026.03.03 | ₩405,563 | ₩406,058 | ₩366,059 | ₩386,138 | -4.79% | 46.8만 |
|---|
| 2026.03.02 | ₩480,953 | ₩485,696 | ₩439,110 | ₩470,091 | -2.26% | 30.2만 |
|---|
| 2026.02.27 | ₩466,257 | ₩477,493 | ₩457,667 | ₩476,905 | +2.28% | 23.6만 |
|---|
| 2026.02.26 | ₩425,683 | ₩461,594 | ₩415,503 | ₩461,594 | +8.44% | 21.5만 |
|---|
| 2026.02.25 | ₩435,356 | ₩444,895 | ₩425,443 | ₩428,182 | -1.65% | 22.2만 |
|---|
| 2026.02.24 | ₩394,007 | ₩432,323 | ₩393,139 | ₩424,374 | +7.71% | 22.7만 |
|---|
| 2026.02.23 | ₩409,451 | ₩427,327 | ₩407,487 | ₩422,263 | +3.13% | 32.4만 |
|---|
| 2026.02.20 | ₩378,176 | ₩396,786 | ₩363,146 | ₩396,666 | +4.89% | 29.8만 |
|---|
| 2026.02.19 | ₩351,216 | ₩375,664 | ₩344,349 | ₩374,141 | +6.53% | 19.2만 |
|---|
| 2026.02.18 | ₩352,498 | ₩360,715 | ₩346,687 | ₩355,250 | +0.78% | 21.2만 |
|---|
| 2026.02.17 | ₩339,192 | ₩345,244 | ₩316,333 | ₩337,963 | -0.36% | 28.6만 |
|---|
| 2026.02.13 | ₩347,929 | ₩370,173 | ₩341,370 | ₩366,179 | +5.25% | 28.3만 |
|---|
| 2026.02.12 | ₩386,259 | ₩390,854 | ₩328,397 | ₩328,397 | -14.98% | 40.5만 |
|---|
| 2026.02.11 | ₩396,105 | ₩399,111 | ₩370,694 | ₩399,111 | +0.76% | 25.5만 |
|---|
| 2026.02.10 | ₩371,469 | ₩380,006 | ₩364,749 | ₩371,416 | -0.01% | 22.8만 |
|---|
| 2026.02.09 | ₩347,355 | ₩376,733 | ₩343,347 | ₩376,078 | +8.27% | 32만 |
|---|
| 2026.02.06 | ₩313,955 | ₩333,447 | ₩313,728 | ₩332,085 | +5.77% | 25.8만 |
|---|
| 2026.02.05 | ₩311,457 | ₩329,987 | ₩295,385 | ₩295,973 | -4.97% | 34.4만 |
|---|
| 2026.02.04 | ₩362,759 | ₩362,759 | ₩317,522 | ₩344,162 | -5.13% | 31.8만 |
|---|
| 2026.02.03 | ₩353,126 | ₩355,291 | ₩324,256 | ₩343,013 | -2.86% | 41.2만 |
|---|
| 2026.02.02 | ₩313,982 | ₩332,499 | ₩297,349 | ₩312,646 | -0.43% | 44.8만 |
|---|
| 2026.01.30 | ₩351,363 | ₩378,082 | ₩303,161 | ₩314,222 | -10.57% | 87.4만 |
|---|
| 2026.01.29 | ₩483,438 | ₩483,625 | ₩402,811 | ₩431,041 | -10.84% | 53.5만 |
|---|
| 2026.01.28 | ₩462,249 | ₩474,540 | ₩445,496 | ₩473,698 | +2.48% | 34.8만 |
|---|
| 2026.01.27 | ₩438,295 | ₩457,747 | ₩407,608 | ₩455,302 | +3.88% | 33.1만 |
|---|
| 2026.01.26 | ₩476,611 | ₩484,961 | ₩436,077 | ₩437,867 | -8.13% | 61.3만 |
|---|
| 2026.01.23 | ₩430,332 | ₩446,631 | ₩421,983 | ₩441,154 | +2.51% | 35.6만 |
|---|
| 2026.01.22 | ₩381,917 | ₩429,130 | ₩381,917 | ₩425,563 | +11.43% | 39.7만 |
|---|
| 2026.01.21 | ₩408,489 | ₩409,464 | ₩372,551 | ₩381,556 | -6.59% | 45.4만 |
|---|
| 2026.01.20 | ₩376,105 | ₩391,803 | ₩371,923 | ₩389,986 | +3.69% | 36.6만 |
|---|
| 2026.01.16 | ₩336,386 | ₩347,034 | ₩321,637 | ₩345,738 | +2.78% | 24.1만 |
|---|
| 2026.01.15 | ₩332,712 | ₩346,406 | ₩325,311 | ₩342,185 | +2.85% | 18.9만 |
|---|
| 2026.01.14 | ₩351,363 | ₩351,496 | ₩329,493 | ₩339,312 | -3.43% | 22.9만 |
|---|
| 2026.01.13 | ₩347,061 | ₩354,302 | ₩335,117 | ₩336,119 | -3.15% | 26.6만 |
|---|
| 2026.01.12 | ₩331,991 | ₩347,742 | ₩330,909 | ₩338,070 | +1.83% | 31.9만 |
|---|
| 2026.01.09 | ₩311,283 | ₩319,874 | ₩307,262 | ₩314,650 | +1.08% | 21.8만 |
|---|
| 2026.01.08 | ₩291,083 | ₩310,161 | ₩290,576 | ₩309,667 | +6.38% | 24.4만 |
|---|
| 2026.01.07 | ₩295,706 | ₩306,607 | ₩284,430 | ₩306,020 | +3.49% | 26.5만 |
|---|
| 2026.01.06 | ₩297,389 | ₩315,265 | ₩296,588 | ₩315,198 | +5.99% | 22.2만 |
|---|
| 2026.01.05 | ₩286,073 | ₩307,850 | ₩284,564 | ₩292,927 | +2.40% | 31.1만 |
|---|
| 2026.01.02 | ₩287,409 | ₩288,131 | ₩257,844 | ₩272,380 | -5.23% | 29.1만 |
|---|
| 2025.12.31 | ₩280,623 | ₩289,320 | ₩274,878 | ₩275,933 | -1.67% | 15.6만 |
|---|
| 2025.12.30 | ₩292,566 | ₩296,280 | ₩282,413 | ₩283,976 | -2.94% | 28.4만 |
|---|
| 2025.12.29 | ₩284,724 | ₩287,596 | ₩271,217 | ₩277,683 | -2.47% | 42.2만 |
|---|
| 2025.12.26 | ₩314,329 | ₩320,862 | ₩305,485 | ₩317,696 | +1.07% | 24.3만 |
|---|
| 2025.12.24 | ₩304,644 | ₩305,285 | ₩292,860 | ₩303,454 | -0.39% | 20.5만 |
|---|
| 2025.12.23 | ₩311,470 | ₩312,446 | ₩298,899 | ₩310,161 | -0.42% | 41.8만 |
|---|
| 2025.12.22 | ₩306,728 | ₩316,427 | ₩302,078 | ₩309,440 | +0.88% | 32.2만 |
|---|
| 2025.12.19 | ₩272,540 | ₩291,417 | ₩272,540 | ₩286,354 | +5.07% | 28만 |
|---|
| 2025.12.18 | ₩270,295 | ₩281,892 | ₩266,889 | ₩269,293 | -0.37% | 27.2만 |
|---|
| 2025.12.17 | ₩274,477 | ₩277,590 | ₩264,898 | ₩272,500 | -0.72% | 22.8만 |
|---|
| 2025.12.16 | ₩264,070 | ₩272,580 | ₩256,508 | ₩266,060 | +0.75% | 18만 |
|---|
| 2025.12.15 | ₩278,592 | ₩278,592 | ₩254,384 | ₩262,907 | -5.63% | 27.6만 |
|---|
| 2025.12.12 | ₩289,173 | ₩289,240 | ₩259,942 | ₩270,710 | -6.38% | 46.1만 |
|---|
| 2025.12.11 | ₩255,773 | ₩281,531 | ₩254,571 | ₩273,288 | +6.85% | 50.1만 |
|---|
| 2025.12.10 | ₩244,164 | ₩258,646 | ₩235,266 | ₩254,518 | +4.24% | 40만 |
|---|
| 2025.12.09 | ₩228,252 | ₩247,757 | ₩228,252 | ₩245,941 | +7.75% | 36.8만 |
|---|
| 2025.12.08 | ₩237,804 | ₩238,259 | ₩226,596 | ₩226,676 | -4.68% | 15.1만 |
|---|
| 2025.12.05 | ₩243,188 | ₩253,649 | ₩234,959 | ₩236,482 | -2.76% | 22.3만 |
|---|
| 2025.12.04 | ₩232,928 | ₩238,820 | ₩229,895 | ₩237,965 | +2.16% | 14.5만 |
|---|
| 2025.12.03 | ₩242,454 | ₩247,851 | ₩236,696 | ₩237,778 | -1.93% | 19.6만 |
|---|
| 2025.12.02 | ₩243,816 | ₩245,540 | ₩225,527 | ₩240,076 | -1.53% | 28.1만 |
|---|
| 2025.12.01 | ₩253,569 | ₩253,836 | ₩240,476 | ₩244,711 | -3.49% | 26.3만 |
|---|
| 2025.11.28 | ₩239,702 | ₩249,013 | ₩235,988 | ₩248,933 | +3.85% | 29.8만 |
|---|
| 2025.11.26 | ₩214,679 | ₩232,995 | ₩213,423 | ₩231,432 | +7.80% | 33.5만 |
|---|
| 2025.11.25 | ₩207,077 | ₩215,494 | ₩205,207 | ₩210,684 | +1.74% | 24.4만 |
|---|
| 2025.11.24 | ₩188,186 | ₩208,934 | ₩187,852 | ₩208,546 | +10.82% | 27.4만 |
|---|
| 2025.11.21 | ₩183,898 | ₩192,341 | ₩180,357 | ₩185,407 | +0.82% | 32.7만 |
|---|
| 2025.11.20 | ₩204,405 | ₩210,417 | ₩183,043 | ₩183,657 | -10.15% | 31.8만 |
|---|
| 2025.11.19 | ₩205,060 | ₩212,501 | ₩196,549 | ₩201,867 | -1.56% | 31.4만 |
|---|
| 2025.11.18 | ₩198,126 | ₩201,907 | ₩190,658 | ₩197,712 | -0.21% | 26.5만 |
|---|
| 2025.11.17 | ₩198,513 | ₩204,405 | ₩189,723 | ₩194,639 | -1.95% | 22.3만 |
|---|
| 2025.11.14 | ₩185,407 | ₩203,577 | ₩184,365 | ₩200,143 | +7.95% | 26.5만 |
|---|
| 2025.11.13 | ₩219,755 | ₩222,027 | ₩201,626 | ₩205,340 | -6.56% | 46.1만 |
|---|
| 2025.11.12 | ₩204,739 | ₩221,746 | ₩200,744 | ₩217,137 | +6.06% | 48만 |
|---|
| 2025.11.11 | ₩204,886 | ₩204,886 | ₩194,612 | ₩202,962 | -0.94% | 35.1만 |
|---|
| 2025.11.10 | ₩196,790 | ₩204,779 | ₩194,425 | ₩201,546 | +2.42% | 56.5만 |
|---|
| 2025.11.07 | ₩176,336 | ₩184,178 | ₩172,675 | ₩183,163 | +3.87% | 29.8만 |
|---|
| 2025.11.06 | ₩176,536 | ₩184,485 | ₩172,943 | ₩173,905 | -1.49% | 29.7만 |
|---|
| 2025.11.05 | ₩169,910 | ₩173,277 | ₩166,156 | ₩171,714 | +1.06% | 34.4만 |
|---|
| 2025.11.04 | ₩170,391 | ₩171,901 | ₩162,656 | ₩163,537 | -4.02% | 45.3만 |
|---|
| 2025.11.03 | ₩186,236 | ₩189,535 | ₩178,153 | ₩180,771 | -2.93% | 40.7만 |
|---|
| 2025.10.31 | ₩191,620 | ₩192,248 | ₩181,974 | ₩187,318 | -2.24% | 30.3만 |
|---|
| 2025.10.30 | ₩182,388 | ₩193,049 | ₩180,050 | ₩192,141 | +5.35% | 32.8만 |
|---|
| 2025.10.29 | ₩196,242 | ₩196,362 | ₩182,361 | ₩184,031 | -6.22% | 52.1만 |
|---|
| 2025.10.28 | ₩169,963 | ₩186,035 | ₩169,710 | ₩184,940 | +8.81% | 45.2만 |
|---|
| 2025.10.27 | ₩181,132 | ₩186,503 | ₩167,893 | ₩178,687 | -1.35% | 83.9만 |
|---|
| 2025.10.24 | ₩193,009 | ₩200,557 | ₩191,392 | ₩192,702 | -0.16% | 33.1만 |
|---|
| 2025.10.23 | ₩203,951 | ₩205,073 | ₩196,162 | ₩197,859 | -2.99% | 45.4만 |
|---|
| 2025.10.22 | ₩181,787 | ₩196,603 | ₩180,478 | ₩194,265 | +6.86% | 88.3만 |
|---|
| 2025.10.21 | ₩207,064 | ₩209,108 | ₩189,041 | ₩194,038 | -6.29% | 125.1만 |
|---|
| 2025.10.20 | ₩245,834 | ₩248,826 | ₩236,468 | ₩244,925 | -0.37% | 43.5만 |
|---|
| 2025.10.17 | ₩255,226 | ₩257,604 | ₩222,654 | ₩231,819 | -9.17% | 101만 |
|---|
| 2025.10.16 | ₩264,284 | ₩277,136 | ₩258,766 | ₩273,355 | +3.43% | 72.1만 |
|---|
| 2025.10.15 | ₩246,315 | ₩261,425 | ₩244,244 | ₩258,566 | +4.97% | 52.4만 |
|---|
| 2025.10.14 | ₩234,732 | ₩244,124 | ₩232,514 | ₩236,602 | +0.80% | 37만 |
|---|
| 2025.10.13 | ₩235,774 | ₩244,965 | ₩234,598 | ₩243,522 | +3.29% | 62.6만 |
|---|
| 2025.10.10 | ₩221,986 | ₩226,449 | ₩214,505 | ₩219,969 | -0.91% | 56.3만 |
|---|