시장 데이터를 불러오는 중
전체 종목
Direxion Daily Gold Miners Index Bull 2X ETF 과거 주가
Direxion Daily Gold Miners Index Bull 2X ETF · NUGT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Gold Miners Index Bull 2X ETF · NUGT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩200,748 | ₩204,956 | ₩198,926 | ₩203,495 | +1.37% | 47.6만 |
| 2026.10.08 | ₩186,705 | ₩194,008 | ₩185,084 | ₩191,918 | +2.79% | 72.8만 |
| 2026.10.07 | ₩186,169 | ₩191,006 | ₩181,908 | ₩186,933 | +0.41% | 88.9만 |
| 2026.10.06 | ₩197,050 | ₩202,276 | ₩192,400 | ₩199,194 | +1.09% | 64.4만 |
| 2026.10.05 | ₩197,318 | ₩199,060 | ₩189,264 | ₩196,072 | -0.63% | 44.6만 |
| 2026.10.02 | ₩199,274 | ₩201,338 | ₩190,953 | ₩196,996 | -1.14% | 66.3만 |
| 2026.10.01 | ₩197,037 | ₩198,712 | ₩191,703 | ₩193,043 | -2.03% | 63.5만 |
| 2026.09.30 | ₩206,376 | ₩206,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,975 |
| -4.07% |
| 63만 |
| 2026.09.29 | ₩201,954 | ₩204,380 | ₩197,881 | ₩203,402 | +0.72% | 61.1만 |
|---|
| 2026.09.28 | ₩199,100 | ₩205,532 | ₩195,871 | ₩198,256 | -0.42% | 120.4만 |
|---|
| 2026.09.25 | ₩220,004 | ₩224,011 | ₩214,939 | ₩222,095 | +0.95% | 58.8만 |
|---|
| 2026.09.24 | ₩220,473 | ₩221,103 | ₩212,474 | ₩219,643 | -0.38% | 86.6만 |
|---|
| 2026.09.23 | ₩233,753 | ₩234,209 | ₩223,113 | ₩225,592 | -3.49% | 83.1만 |
|---|
| 2026.09.22 | ₩231,234 | ₩249,686 | ₩230,885 | ₩247,086 | +6.86% | 60만 |
|---|
| 2026.09.21 | ₩237,773 | ₩237,773 | ₩227,643 | ₩231,435 | -2.67% | 53.8만 |
|---|
| 2026.09.18 | ₩239,220 | ₩239,220 | ₩230,162 | ₩236,540 | -1.12% | 60.6만 |
|---|
| 2026.09.17 | ₩238,497 | ₩242,021 | ₩231,555 | ₩238,698 | +0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩239,033 | ₩239,033 | ₩215,743 | ₩223,502 | -6.50% | 86만 |
|---|
| 2026.09.15 | ₩232,333 | ₩233,324 | ₩223,877 | ₩229,961 | -1.02% | 41만 |
|---|
| 2026.09.14 | ₩228,554 | ₩234,906 | ₩223,783 | ₩230,135 | +0.69% | 67.2만 |
|---|
| 2026.09.11 | ₩251,776 | ₩254,925 | ₩240,882 | ₩244,902 | -2.73% | 57.2만 |
|---|
| 2026.09.10 | ₩242,075 | ₩247,234 | ₩238,336 | ₩239,917 | -0.89% | 72.8만 |
|---|
| 2026.09.09 | ₩263,421 | ₩268,004 | ₩253,934 | ₩257,900 | -2.10% | 52.6만 |
|---|
| 2026.09.08 | ₩255,274 | ₩262,215 | ₩252,353 | ₩252,567 | -1.06% | 45.1만 |
|---|
| 2026.09.04 | ₩254,416 | ₩261,291 | ₩250,463 | ₩257,083 | +1.05% | 78.9만 |
|---|
| 2026.09.03 | ₩264,935 | ₩269,746 | ₩256,614 | ₩268,754 | +1.44% | 79.6만 |
|---|
| 2026.09.02 | ₩246,175 | ₩254,778 | ₩242,678 | ₩248,909 | +1.11% | 59.7만 |
|---|
| 2026.09.01 | ₩236,875 | ₩252,728 | ₩233,713 | ₩234,423 | -1.04% | 85.7만 |
|---|
| 2026.08.31 | ₩258,570 | ₩260,352 | ₩246,564 | ₩254,242 | -1.67% | 56.2만 |
|---|
| 2026.08.28 | ₩285,397 | ₩288,305 | ₩255,287 | ₩260,594 | -8.69% | 140.2만 |
|---|
| 2026.08.27 | ₩275,334 | ₩284,902 | ₩271,970 | ₩282,463 | +2.59% | 50만 |
|---|
| 2026.08.26 | ₩280,466 | ₩285,103 | ₩275,294 | ₩275,749 | -1.68% | 66.5만 |
|---|
| 2026.08.25 | ₩273,431 | ₩293,840 | ₩272,922 | ₩292,982 | +7.15% | 64.9만 |
|---|
| 2026.08.24 | ₩285,103 | ₩288,345 | ₩271,421 | ₩282,074 | -1.06% | 103만 |
|---|
| 2026.08.21 | ₩278,121 | ₩280,359 | ₩272,694 | ₩278,563 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩244,487 | ₩265,203 | ₩244,353 | ₩262,724 | +7.46% | 88.1만 |
|---|
| 2026.08.19 | ₩234,396 | ₩250,584 | ₩233,498 | ₩249,766 | +6.56% | 111.3만 |
|---|
| 2026.08.18 | ₩218,437 | ₩221,411 | ₩209,646 | ₩210,866 | -3.47% | 57만 |
|---|
| 2026.08.17 | ₩219,911 | ₩228,286 | ₩217,244 | ₩224,855 | +2.25% | 66.1만 |
|---|
| 2026.08.14 | ₩214,001 | ₩220,540 | ₩213,036 | ₩215,502 | +0.70% | 54.4만 |
|---|
| 2026.08.13 | ₩212,634 | ₩212,634 | ₩204,112 | ₩207,877 | -2.24% | 79.3만 |
|---|
| 2026.08.12 | ₩228,808 | ₩228,808 | ₩218,021 | ₩220,594 | -3.59% | 59.7만 |
|---|
| 2026.08.11 | ₩216,051 | ₩220,648 | ₩212,608 | ₩216,855 | +0.37% | 46만 |
|---|
| 2026.08.10 | ₩210,933 | ₩219,750 | ₩204,112 | ₩218,745 | +3.70% | 60.3만 |
|---|
| 2026.08.07 | ₩212,862 | ₩218,691 | ₩209,512 | ₩215,529 | +1.25% | 114.8만 |
|---|
| 2026.08.06 | ₩182,564 | ₩191,408 | ₩181,238 | ₩189,104 | +3.58% | 49.5만 |
|---|
| 2026.08.05 | ₩181,452 | ₩190,604 | ₩180,032 | ₩187,884 | +3.54% | 98만 |
|---|
| 2026.08.04 | ₩162,317 | ₩167,650 | ₩160,025 | ₩163,871 | +0.96% | 71.7만 |
|---|
| 2026.08.03 | ₩148,715 | ₩156,461 | ₩146,277 | ₩156,206 | +5.04% | 50.5만 |
|---|
| 2026.07.31 | ₩151,355 | ₩153,325 | ₩143,516 | ₩148,501 | -1.89% | 66.4만 |
|---|
| 2026.07.30 | ₩153,620 | ₩159,623 | ₩149,533 | ₩159,194 | +3.63% | 52만 |
|---|
| 2026.07.29 | ₩148,139 | ₩156,648 | ₩141,278 | ₩147,040 | -0.74% | 95.7만 |
|---|
| 2026.07.28 | ₩150,484 | ₩153,097 | ₩146,022 | ₩149,653 | -0.55% | 37.5만 |
|---|
| 2026.07.27 | ₩158,029 | ₩158,900 | ₩149,573 | ₩155,416 | -1.65% | 48.8만 |
|---|
| 2026.07.24 | ₩154,411 | ₩158,524 | ₩151,275 | ₩153,164 | -0.81% | 41.7만 |
|---|
| 2026.07.23 | ₩150,203 | ₩154,317 | ₩147,925 | ₩152,615 | +1.61% | 60.8만 |
|---|
| 2026.07.22 | ₩156,689 | ₩164,983 | ₩156,689 | ₩160,079 | +2.16% | 71.6만 |
|---|
| 2026.07.21 | ₩142,994 | ₩149,935 | ₩141,855 | ₩149,533 | +4.57% | 76.7만 |
|---|
| 2026.07.20 | ₩137,660 | ₩139,804 | ₩135,704 | ₩136,521 | -0.83% | 39.7만 |
|---|
| 2026.07.17 | ₩134,712 | ₩141,104 | ₩132,407 | ₩138,652 | +2.92% | 68.8만 |
|---|
| 2026.07.16 | ₩145,097 | ₩145,097 | ₩137,741 | ₩139,268 | -4.02% | 81.8만 |
|---|
| 2026.07.15 | ₩151,905 | ₩154,893 | ₩144,146 | ₩149,774 | -1.40% | 69.3만 |
|---|
| 2026.07.14 | ₩159,101 | ₩161,365 | ₩151,717 | ₩153,271 | -3.66% | 59.6만 |
|---|
| 2026.07.13 | ₩150,390 | ₩152,521 | ₩145,057 | ₩147,322 | -2.04% | 56만 |
|---|
| 2026.07.10 | ₩154,062 | ₩158,337 | ₩152,159 | ₩156,193 | +1.38% | 28.5만 |
|---|
| 2026.07.09 | ₩154,531 | ₩158,149 | ₩151,422 | ₩157,426 | +1.87% | 44.6만 |
|---|
| 2026.07.08 | ₩150,551 | ₩153,539 | ₩141,520 | ₩148,354 | -1.46% | 92.7만 |
|---|
| 2026.07.07 | ₩169,245 | ₩170,652 | ₩154,906 | ₩157,895 | -6.71% | 74.9만 |
|---|
| 2026.07.06 | ₩174,069 | ₩176,615 | ₩165,318 | ₩170,370 | -2.12% | 54.7만 |
|---|
| 2026.07.02 | ₩166,216 | ₩172,407 | ₩162,397 | ₩168,856 | +1.59% | 82.6만 |
|---|
| 2026.07.01 | ₩156,782 | ₩168,119 | ₩155,134 | ₩155,469 | -0.84% | 73.5만 |
|---|
| 2026.06.30 | ₩156,635 | ₩158,806 | ₩150,578 | ₩156,796 | +0.10% | 59.7만 |
|---|
| 2026.06.29 | ₩159,784 | ₩159,958 | ₩153,472 | ₩158,136 | -1.03% | 51.4만 |
|---|
| 2026.06.26 | ₩162,343 | ₩169,781 | ₩160,467 | ₩163,831 | +0.92% | 52.6만 |
|---|
| 2026.06.25 | ₩162,116 | ₩163,281 | ₩153,566 | ₩158,323 | -2.34% | 73.7만 |
|---|
| 2026.06.24 | ₩152,293 | ₩161,580 | ₩150,015 | ₩153,687 | +0.92% | 116.3만 |
|---|
| 2026.06.23 | ₩167,690 | ₩173,935 | ₩165,077 | ₩166,993 | -0.42% | 63.9만 |
|---|
| 2026.06.22 | ₩180,728 | ₩185,459 | ₩178,826 | ₩184,588 | +2.14% | 56.7만 |
|---|
| 2026.06.18 | ₩201,124 | ₩208,400 | ₩184,387 | ₩189,559 | -5.75% | 121.7만 |
|---|
| 2026.06.17 | ₩211,509 | ₩225,365 | ₩198,082 | ₩198,229 | -6.28% | 104.7만 |
|---|
| 2026.06.16 | ₩207,703 | ₩213,814 | ₩204,608 | ₩212,165 | +2.15% | 66.3만 |
|---|
| 2026.06.15 | ₩204,581 | ₩210,021 | ₩200,333 | ₩202,611 | -0.96% | 102.4만 |
|---|
| 2026.06.12 | ₩172,970 | ₩182,082 | ₩169,848 | ₩179,415 | +3.73% | 86.7만 |
|---|
| 2026.06.11 | ₩154,102 | ₩171,509 | ₩153,084 | ₩169,714 | +10.13% | 78.1만 |
|---|
| 2026.06.10 | ₩157,707 | ₩166,645 | ₩152,601 | ₩153,352 | -2.76% | 78.4만 |
|---|
| 2026.06.09 | ₩178,303 | ₩181,385 | ₩158,605 | ₩169,687 | -4.83% | 89.2만 |
|---|
| 2026.06.08 | ₩177,981 | ₩181,573 | ₩173,801 | ₩174,752 | -1.81% | 56.5만 |
|---|
| 2026.06.05 | ₩200,132 | ₩200,132 | ₩175,328 | ₩176,065 | -12.03% | 139.8만 |
|---|
| 2026.06.04 | ₩213,063 | ₩217,807 | ₩209,043 | ₩212,822 | -0.11% | 48.3만 |
|---|
| 2026.06.03 | ₩213,800 | ₩215,542 | ₩206,041 | ₩206,417 | -3.45% | 51.3만 |
|---|
| 2026.06.02 | ₩221,103 | ₩222,604 | ₩211,134 | ₩221,103 | 0.00% | 44.9만 |
|---|
| 2026.06.01 | ₩214,403 | ₩218,919 | ₩203,013 | ₩215,194 | +0.37% | 73.1만 |
|---|
| 2026.05.29 | ₩218,155 | ₩233,579 | ₩215,006 | ₩228,674 | +4.82% | 48.7만 |
|---|
| 2026.05.28 | ₩205,184 | ₩221,438 | ₩198,671 | ₩217,633 | +6.07% | 54.7만 |
|---|
| 2026.05.27 | ₩211,616 | ₩218,825 | ₩209,043 | ₩209,459 | -1.02% | 46.6만 |
|---|
| 2026.05.26 | ₩216,654 | ₩225,123 | ₩216,654 | ₩224,480 | +3.61% | 42.4만 |
|---|
| 2026.05.22 | ₩211,227 | ₩213,345 | ₩202,624 | ₩207,703 | -1.67% | 39.5만 |
|---|
| 2026.05.21 | ₩205,023 | ₩221,050 | ₩203,683 | ₩212,996 | +3.89% | 36만 |
|---|
| 2026.05.20 | ₩205,733 | ₩217,445 | ₩201,325 | ₩214,283 | +4.16% | 47.5만 |
|---|
| 2026.05.19 | ₩210,584 | ₩211,522 | ₩200,333 | ₩202,477 | -3.85% | 60만 |
|---|
| 2026.05.18 | ₩226,463 | ₩230,952 | ₩215,341 | ₩218,986 | -3.30% | 60.5만 |
|---|
| 2026.05.15 | ₩231,716 | ₩232,373 | ₩217,659 | ₩220,098 | -5.01% | 114.7만 |
|---|
| 2026.05.14 | ₩266,838 | ₩266,838 | ₩254,483 | ₩256,533 | -3.86% | 29.5만 |
|---|
| 2026.05.13 | ₩268,553 | ₩274,342 | ₩259,977 | ₩269,277 | +0.27% | 31.2만 |
|---|
| 2026.05.12 | ₩264,922 | ₩276,674 | ₩250,289 | ₩274,342 | +3.56% | 61.6만 |
|---|
| 2026.05.11 | ₩265,110 | ₩283,106 | ₩264,560 | ₩276,446 | +4.28% | 50.2만 |
|---|
| 2026.05.08 | ₩253,143 | ₩264,252 | ₩250,611 | ₩259,816 | +2.64% | 35.2만 |
|---|
| 2026.05.07 | ₩262,309 | ₩268,969 | ₩244,889 | ₩245,344 | -6.47% | 68.4만 |
|---|
| 2026.05.06 | ₩239,153 | ₩252,138 | ₩239,153 | ₩248,547 | +3.93% | 74.1만 |
|---|
| 2026.05.05 | ₩223,113 | ₩225,257 | ₩215,355 | ₩215,663 | -3.34% | 32.1만 |
|---|
| 2026.05.04 | ₩217,418 | ₩223,783 | ₩214,095 | ₩215,301 | -0.97% | 52.1만 |
|---|
| 2026.05.01 | ₩225,525 | ₩232,520 | ₩221,974 | ₩222,470 | -1.35% | 40.7만 |
|---|
| 2026.04.30 | ₩232,024 | ₩234,865 | ₩224,654 | ₩228,942 | -1.33% | 43.2만 |
|---|
| 2026.04.29 | ₩222,202 | ₩225,244 | ₩217,083 | ₩218,490 | -1.67% | 59.4만 |
|---|
| 2026.04.28 | ₩238,524 | ₩241,780 | ₩228,219 | ₩230,899 | -3.20% | 60.9만 |
|---|
| 2026.04.27 | ₩257,284 | ₩257,284 | ₩250,209 | ₩253,049 | -1.65% | 32.2만 |
|---|
| 2026.04.24 | ₩255,542 | ₩263,207 | ₩251,026 | ₩261,827 | +2.46% | 31.9만 |
|---|
| 2026.04.23 | ₩257,083 | ₩261,116 | ₩239,864 | ₩251,013 | -2.36% | 42.6만 |
|---|
| 2026.04.22 | ₩267,428 | ₩270,684 | ₩261,572 | ₩263,703 | -1.39% | 34.1만 |
|---|
| 2026.04.21 | ₩284,647 | ₩287,689 | ₩254,604 | ₩256,172 | -10.00% | 93.9만 |
|---|
| 2026.04.20 | ₩293,062 | ₩294,121 | ₩285,572 | ₩292,459 | -0.21% | 56.5만 |
|---|
| 2026.04.17 | ₩294,818 | ₩310,724 | ₩293,464 | ₩298,985 | +1.41% | 64.1만 |
|---|
| 2026.04.16 | ₩287,220 | ₩291,481 | ₩281,954 | ₩283,079 | -1.44% | 33.1만 |
|---|
| 2026.04.15 | ₩297,712 | ₩299,963 | ₩284,084 | ₩284,714 | -4.37% | 43.5만 |
|---|
| 2026.04.14 | ₩298,503 | ₩306,865 | ₩294,804 | ₩301,558 | +1.02% | 33.9만 |
|---|
| 2026.04.13 | ₩286,094 | ₩293,089 | ₩282,315 | ₩291,227 | +1.79% | 35.2만 |
|---|
| 2026.04.10 | ₩291,267 | ₩298,824 | ₩290,583 | ₩293,826 | +0.88% | 28.8만 |
|---|
| 2026.04.09 | ₩288,144 | ₩297,337 | ₩280,466 | ₩288,198 | +0.02% | 60.7만 |
|---|
| 2026.04.08 | ₩301,840 | ₩305,243 | ₩277,424 | ₩286,309 | -5.15% | 95.2만 |
|---|
| 2026.04.07 | ₩261,331 | ₩269,867 | ₩249,351 | ₩269,250 | +3.03% | 57.2만 |
|---|
| 2026.04.06 | ₩265,257 | ₩271,220 | ₩260,607 | ₩263,153 | -0.79% | 43.4만 |
|---|
| 2026.04.02 | ₩241,244 | ₩274,664 | ₩240,775 | ₩267,160 | +10.74% | 76.5만 |
|---|
| 2026.04.01 | ₩268,741 | ₩284,674 | ₩261,518 | ₩274,704 | +2.22% | 88.4만 |
|---|
| 2026.03.31 | ₩232,493 | ₩252,259 | ₩231,877 | ₩252,259 | +8.50% | 76.7만 |
|---|
| 2026.03.30 | ₩230,189 | ₩235,053 | ₩216,038 | ₩221,237 | -3.89% | 57.2만 |
|---|
| 2026.03.27 | ₩206,926 | ₩226,798 | ₩204,661 | ₩220,232 | +6.43% | 63.8만 |
|---|
| 2026.03.26 | ₩210,383 | ₩226,303 | ₩204,393 | ₩204,902 | -2.61% | 89.5만 |
|---|
| 2026.03.25 | ₩231,368 | ₩233,753 | ₩220,875 | ₩224,293 | -3.06% | 73.1만 |
|---|
| 2026.03.24 | ₩203,576 | ₩213,787 | ₩197,452 | ₩210,959 | +3.63% | 89.1만 |
|---|
| 2026.03.23 | ₩201,526 | ₩218,557 | ₩200,346 | ₩210,035 | +4.22% | 143.6만 |
|---|
| 2026.03.20 | ₩210,718 | ₩210,973 | ₩188,139 | ₩195,027 | -7.45% | 97.2만 |
|---|
| 2026.03.19 | ₩198,993 | ₩211,723 | ₩193,539 | ₩210,115 | +5.59% | 176.7만 |
|---|
| 2026.03.18 | ₩247,904 | ₩249,512 | ₩235,187 | ₩237,612 | -4.15% | 94.6만 |
|---|
| 2026.03.17 | ₩275,267 | ₩283,642 | ₩267,508 | ₩271,354 | -1.42% | 34.2만 |
|---|
| 2026.03.16 | ₩268,111 | ₩281,900 | ₩262,269 | ₩273,793 | +2.12% | 61.2만 |
|---|
| 2026.03.13 | ₩299,628 | ₩299,628 | ₩265,391 | ₩268,178 | -10.50% | 107.2만 |
|---|
| 2026.03.12 | ₩314,972 | ₩316,044 | ₩298,865 | ₩304,292 | -3.39% | 41.9만 |
|---|
| 2026.03.11 | ₩321,739 | ₩321,873 | ₩303,247 | ₩317,558 | -1.30% | 59.7만 |
|---|
| 2026.03.10 | ₩334,362 | ₩344,894 | ₩328,493 | ₩329,792 | -1.37% | 60.4만 |
|---|
| 2026.03.09 | ₩301,505 | ₩324,955 | ₩283,508 | ₩324,513 | +7.63% | 78.3만 |
|---|
| 2026.03.06 | ₩304,319 | ₩324,982 | ₩298,824 | ₩317,612 | +4.37% | 74.6만 |
|---|
| 2026.03.05 | ₩335,005 | ₩335,005 | ₩305,525 | ₩321,203 | -4.12% | 118.7만 |
|---|
| 2026.03.04 | ₩361,738 | ₩362,221 | ₩337,417 | ₩347,052 | -4.06% | 60.5만 |
|---|
| 2026.03.03 | ₩360,465 | ₩363,145 | ₩324,298 | ₩343,514 | -4.70% | 162.6만 |
|---|
| 2026.03.02 | ₩424,880 | ₩429,865 | ₩386,609 | ₩415,714 | -2.16% | 88.5만 |
|---|
| 2026.02.27 | ₩414,495 | ₩420,512 | ₩408,760 | ₩420,136 | +1.36% | 64.1만 |
|---|
| 2026.02.26 | ₩382,616 | ₩406,187 | ₩373,356 | ₩406,187 | +6.16% | 51.9만 |
|---|
| 2026.02.25 | ₩394,154 | ₩400,907 | ₩384,867 | ₩386,542 | -1.93% | 40.2만 |
|---|
| 2026.02.24 | ₩359,058 | ₩389,343 | ₩354,609 | ₩384,519 | +7.09% | 57.9만 |
|---|
| 2026.02.23 | ₩365,062 | ₩383,058 | ₩363,145 | ₩381,504 | +4.50% | 74.2만 |
|---|
| 2026.02.20 | ₩341,330 | ₩355,052 | ₩326,858 | ₩354,033 | +3.72% | 68.2만 |
|---|
| 2026.02.19 | ₩326,456 | ₩341,504 | ₩321,605 | ₩340,928 | +4.43% | 54.2만 |
|---|
| 2026.02.18 | ₩326,013 | ₩337,377 | ₩322,677 | ₩330,757 | +1.46% | 37.3만 |
|---|
| 2026.02.17 | ₩312,600 | ₩321,967 | ₩297,766 | ₩316,419 | +1.22% | 74.4만 |
|---|
| 2026.02.13 | ₩321,685 | ₩341,249 | ₩312,814 | ₩339,749 | +5.62% | 79.9만 |
|---|
| 2026.02.12 | ₩349,584 | ₩355,481 | ₩305,163 | ₩305,163 | -12.71% | 81.6만 |
|---|
| 2026.02.11 | ₩354,020 | ₩359,996 | ₩334,442 | ₩356,780 | +0.78% | 61.4만 |
|---|
| 2026.02.10 | ₩333,960 | ₩343,018 | ₩330,395 | ₩338,650 | +1.40% | 40.6만 |
|---|
| 2026.02.09 | ₩310,764 | ₩338,476 | ₩310,040 | ₩336,814 | +8.38% | 82.9만 |
|---|
| 2026.02.06 | ₩289,645 | ₩306,221 | ₩288,882 | ₩302,670 | +4.50% | 60.6만 |
|---|
| 2026.02.05 | ₩286,992 | ₩304,144 | ₩273,230 | ₩273,954 | -4.54% | 86만 |
|---|
| 2026.02.04 | ₩329,323 | ₩329,323 | ₩290,074 | ₩313,511 | -4.80% | 103.4만 |
|---|
| 2026.02.03 | ₩320,305 | ₩321,230 | ₩294,804 | ₩310,308 | -3.12% | 110.9만 |
|---|
| 2026.02.02 | ₩284,419 | ₩302,121 | ₩272,882 | ₩286,255 | +0.65% | 135.4만 |
|---|
| 2026.01.30 | ₩319,729 | ₩341,638 | ₩279,099 | ₩286,644 | -10.35% | 231.9만 |
|---|
| 2026.01.29 | ₩424,545 | ₩426,113 | ₩360,264 | ₩383,407 | -9.69% | 155.3만 |
|---|
| 2026.01.28 | ₩403,225 | ₩416,076 | ₩392,693 | ₩414,750 | +2.86% | 103.5만 |
|---|
| 2026.01.27 | ₩384,653 | ₩395,453 | ₩356,445 | ₩394,636 | +2.60% | 92.9만 |
|---|
| 2026.01.26 | ₩405,503 | ₩418,019 | ₩381,919 | ₩382,817 | -5.59% | 121만 |
|---|
| 2026.01.23 | ₩367,755 | ₩382,763 | ₩364,030 | ₩378,207 | +2.84% | 77만 |
|---|
| 2026.01.22 | ₩339,025 | ₩371,038 | ₩338,636 | ₩365,812 | +7.90% | 73.7만 |
|---|
| 2026.01.21 | ₩364,767 | ₩367,085 | ₩335,152 | ₩340,727 | -6.59% | 122만 |
|---|
| 2026.01.20 | ₩342,281 | ₩352,023 | ₩338,181 | ₩350,777 | +2.48% | 81.7만 |
|---|
| 2026.01.16 | ₩308,044 | ₩315,065 | ₩296,734 | ₩314,797 | +2.19% | 66.7만 |
|---|
| 2026.01.15 | ₩306,650 | ₩318,630 | ₩302,416 | ₩314,583 | +2.59% | 43.9만 |
|---|
| 2026.01.14 | ₩322,811 | ₩323,454 | ₩302,938 | ₩312,694 | -3.13% | 65.9만 |
|---|
| 2026.01.13 | ₩313,993 | ₩319,555 | ₩308,566 | ₩310,496 | -1.11% | 64.9만 |
|---|
| 2026.01.12 | ₩302,523 | ₩313,163 | ₩300,566 | ₩305,498 | +0.98% | 71.3만 |
|---|
| 2026.01.09 | ₩280,748 | ₩289,458 | ₩278,001 | ₩285,424 | +1.67% | 46.8만 |
|---|
| 2026.01.08 | ₩264,882 | ₩279,595 | ₩263,140 | ₩278,992 | +5.33% | 62.4만 |
|---|
| 2026.01.07 | ₩267,160 | ₩277,317 | ₩258,771 | ₩277,317 | +3.80% | 73.1만 |
|---|
| 2026.01.06 | ₩267,187 | ₩283,816 | ₩265,592 | ₩283,615 | +6.15% | 55.6만 |
|---|
| 2026.01.05 | ₩257,284 | ₩274,597 | ₩254,912 | ₩261,384 | +1.59% | 72.8만 |
|---|
| 2026.01.02 | ₩254,590 | ₩254,590 | ₩231,823 | ₩246,430 | -3.21% | 78.2만 |
|---|
| 2025.12.31 | ₩250,262 | ₩257,659 | ₩245,840 | ₩246,363 | -1.56% | 37.9만 |
|---|
| 2025.12.30 | ₩259,669 | ₩261,934 | ₩251,039 | ₩253,197 | -2.49% | 50.7만 |
|---|
| 2025.12.29 | ₩254,604 | ₩257,284 | ₩241,431 | ₩247,904 | -2.63% | 115만 |
|---|
| 2025.12.26 | ₩278,054 | ₩282,865 | ₩270,697 | ₩279,930 | +0.67% | 58.7만 |
|---|
| 2025.12.24 | ₩271,059 | ₩273,324 | ₩262,644 | ₩271,836 | +0.29% | 43.8만 |
|---|
| 2025.12.23 | ₩275,093 | ₩276,031 | ₩265,324 | ₩274,423 | -0.24% | 61.8만 |
|---|
| 2025.12.22 | ₩271,997 | ₩279,662 | ₩268,044 | ₩274,986 | +1.10% | 72.7만 |
|---|
| 2025.12.19 | ₩244,446 | ₩261,974 | ₩244,446 | ₩257,150 | +5.20% | 67.1만 |
|---|
| 2025.12.18 | ₩243,227 | ₩253,612 | ₩240,024 | ₩244,567 | +0.55% | 60.3만 |
|---|
| 2025.12.17 | ₩247,569 | ₩250,356 | ₩239,194 | ₩245,304 | -0.91% | 56.4만 |
|---|
| 2025.12.16 | ₩242,289 | ₩248,547 | ₩234,008 | ₩239,877 | -1.00% | 58.4만 |
|---|
| 2025.12.15 | ₩250,664 | ₩250,959 | ₩234,222 | ₩240,681 | -3.98% | 84.4만 |
|---|
| 2025.12.12 | ₩261,652 | ₩261,652 | ₩237,184 | ₩245,398 | -6.21% | 110.3만 |
|---|
| 2025.12.11 | ₩231,730 | ₩255,180 | ₩231,663 | ₩248,882 | +7.40% | 135.7만 |
|---|
| 2025.12.10 | ₩222,604 | ₩235,750 | ₩217,311 | ₩232,105 | +4.27% | 83.6만 |
|---|
| 2025.12.09 | ₩210,906 | ₩225,512 | ₩210,906 | ₩225,070 | +6.72% | 70.5만 |
|---|
| 2025.12.08 | ₩220,165 | ₩221,961 | ₩209,914 | ₩210,356 | -4.46% | 44.7만 |
|---|
| 2025.12.05 | ₩225,847 | ₩235,187 | ₩218,879 | ₩220,179 | -2.51% | 80.8만 |
|---|
| 2025.12.04 | ₩216,654 | ₩223,046 | ₩215,073 | ₩222,443 | +2.67% | 42.5만 |
|---|
| 2025.12.03 | ₩226,115 | ₩230,751 | ₩220,031 | ₩220,929 | -2.29% | 62.2만 |
|---|
| 2025.12.02 | ₩228,849 | ₩231,314 | ₩210,946 | ₩223,649 | -2.27% | 97.4만 |
|---|
| 2025.12.01 | ₩236,983 | ₩237,184 | ₩226,329 | ₩230,631 | -2.68% | 70.4만 |
|---|
| 2025.11.28 | ₩228,741 | ₩232,895 | ₩224,775 | ₩232,882 | +1.81% | 50.3만 |
|---|
| 2025.11.26 | ₩208,507 | ₩225,097 | ₩208,454 | ₩223,850 | +7.36% | 80.7만 |
|---|
| 2025.11.25 | ₩201,753 | ₩207,810 | ₩199,114 | ₩204,232 | +1.23% | 66.2만 |
|---|
| 2025.11.24 | ₩185,539 | ₩205,224 | ₩185,486 | ₩204,688 | +10.32% | 90.3만 |
|---|
| 2025.11.21 | ₩180,219 | ₩188,608 | ₩177,727 | ₩183,476 | +1.81% | 91.2만 |
|---|
| 2025.11.20 | ₩199,663 | ₩205,023 | ₩180,045 | ₩180,715 | -9.49% | 114.3만 |
|---|
| 2025.11.19 | ₩200,681 | ₩207,127 | ₩193,459 | ₩198,162 | -1.26% | 81.1만 |
|---|
| 2025.11.18 | ₩194,558 | ₩198,417 | ₩188,005 | ₩194,290 | -0.14% | 63.4만 |
|---|
| 2025.11.17 | ₩194,249 | ₩201,003 | ₩186,544 | ₩191,006 | -1.67% | 78.7만 |
|---|
| 2025.11.14 | ₩182,859 | ₩200,842 | ₩182,028 | ₩197,063 | +7.77% | 110만 |
|---|
| 2025.11.13 | ₩214,859 | ₩216,279 | ₩198,323 | ₩201,606 | -6.17% | 143.6만 |
|---|
| 2025.11.12 | ₩200,775 | ₩217,378 | ₩198,202 | ₩213,787 | +6.48% | 125.9만 |
|---|
| 2025.11.11 | ₩199,609 | ₩200,869 | ₩191,221 | ₩200,212 | +0.30% | 89.3만 |
|---|
| 2025.11.10 | ₩192,949 | ₩198,993 | ₩189,921 | ₩196,621 | +1.90% | 152.5만 |
|---|
| 2025.11.07 | ₩174,471 | ₩179,630 | ₩169,660 | ₩179,295 | +2.76% | 73.6만 |
|---|
| 2025.11.06 | ₩173,720 | ₩180,635 | ₩171,027 | ₩171,389 | -1.34% | 151.6만 |
|---|
| 2025.11.05 | ₩167,127 | ₩171,683 | ₩165,064 | ₩170,571 | +2.06% | 65.5만 |
|---|
| 2025.11.04 | ₩164,152 | ₩166,042 | ₩159,288 | ₩159,556 | -2.80% | 132.7만 |
|---|
| 2025.11.03 | ₩176,360 | ₩179,884 | ₩171,603 | ₩174,471 | -1.07% | 75.4만 |
|---|
| 2025.10.31 | ₩182,310 | ₩182,658 | ₩173,814 | ₩178,035 | -2.34% | 102.6만 |
|---|
| 2025.10.30 | ₩173,077 | ₩183,234 | ₩170,853 | ₩182,229 | +5.29% | 137.5만 |
|---|
| 2025.10.29 | ₩182,564 | ₩182,739 | ₩171,898 | ₩173,948 | -4.72% | 153.1만 |
|---|
| 2025.10.28 | ₩161,446 | ₩174,310 | ₩160,936 | ₩173,372 | +7.39% | 118만 |
|---|
| 2025.10.27 | ₩169,472 | ₩175,409 | ₩159,462 | ₩167,811 | -0.98% | 242.2만 |
|---|
| 2025.10.24 | ₩181,452 | ₩188,782 | ₩179,388 | ₩182,672 | +0.67% | 144.8만 |
|---|
| 2025.10.23 | ₩190,953 | ₩191,985 | ₩186,665 | ₩187,603 | -1.75% | 121.5만 |
|---|
| 2025.10.22 | ₩171,804 | ₩185,338 | ₩171,348 | ₩183,395 | +6.75% | 322.5만 |
|---|
| 2025.10.21 | ₩192,963 | ₩195,000 | ₩179,161 | ₩182,765 | -5.28% | 457.8만 |
|---|
| 2025.10.20 | ₩224,520 | ₩228,862 | ₩217,753 | ₩225,150 | +0.28% | 143.2만 |
|---|
| 2025.10.17 | ₩236,983 | ₩238,215 | ₩207,247 | ₩215,100 | -9.23% | 333.7만 |
|---|
| 2025.10.16 | ₩238,966 | ₩254,175 | ₩234,879 | ₩250,289 | +4.74% | 227.2만 |
|---|
| 2025.10.15 | ₩222,470 | ₩234,959 | ₩221,103 | ₩233,284 | +4.86% | 152.9만 |
|---|
| 2025.10.14 | ₩214,403 | ₩221,934 | ₩212,393 | ₩216,628 | +1.04% | 72.4만 |
|---|
| 2025.10.13 | ₩214,631 | ₩222,269 | ₩214,403 | ₩221,613 | +3.25% | 153.2만 |
|---|
| 2025.10.10 | ₩203,321 | ₩207,261 | ₩198,913 | ₩202,464 | -0.42% | 167.8만 |
|---|