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 | ₩200,220 | ₩204,416 | ₩198,402 | ₩202,959 | +1.37% | 47.6만 |
| 2026.10.08 | ₩186,213 | ₩193,497 | ₩184,596 | ₩191,412 | +2.79% | 72.8만 |
| 2026.10.07 | ₩185,679 | ₩190,503 | ₩181,429 | ₩186,440 | +0.41% | 88.9만 |
| 2026.10.06 | ₩196,531 | ₩201,743 | ₩191,893 | ₩198,669 | +1.09% | 64.4만 |
| 2026.10.05 | ₩196,798 | ₩198,536 | ₩188,766 | ₩195,555 | -0.63% | 44.6만 |
| 2026.10.02 | ₩198,749 | ₩200,808 | ₩190,450 | ₩196,477 | -1.14% | 66.3만 |
| 2026.10.01 | ₩196,517 | ₩198,188 | ₩191,198 | ₩192,535 | -2.03% | 63.5만 |
| 2026.09.30 | ₩205,833 | ₩205,833 | ₩197,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,453 |
| -4.07% |
| 63만 |
| 2026.09.29 | ₩201,422 | ₩203,841 | ₩197,359 | ₩202,866 | +0.72% | 61.1만 |
|---|
| 2026.09.28 | ₩198,576 | ₩204,991 | ₩195,355 | ₩197,734 | -0.42% | 120.4만 |
|---|
| 2026.09.25 | ₩219,425 | ₩223,421 | ₩214,373 | ₩221,510 | +0.95% | 58.8만 |
|---|
| 2026.09.24 | ₩219,893 | ₩220,521 | ₩211,914 | ₩219,064 | -0.38% | 86.6만 |
|---|
| 2026.09.23 | ₩233,137 | ₩233,592 | ₩222,526 | ₩224,998 | -3.49% | 83.1만 |
|---|
| 2026.09.22 | ₩230,625 | ₩249,028 | ₩230,277 | ₩246,435 | +6.86% | 60만 |
|---|
| 2026.09.21 | ₩237,147 | ₩237,147 | ₩227,043 | ₩230,825 | -2.67% | 53.8만 |
|---|
| 2026.09.18 | ₩238,590 | ₩238,590 | ₩229,556 | ₩235,917 | -1.12% | 60.6만 |
|---|
| 2026.09.17 | ₩237,868 | ₩241,383 | ₩230,945 | ₩238,069 | +0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩238,403 | ₩238,403 | ₩215,175 | ₩222,913 | -6.50% | 86만 |
|---|
| 2026.09.15 | ₩231,721 | ₩232,710 | ₩223,287 | ₩229,355 | -1.02% | 41만 |
|---|
| 2026.09.14 | ₩227,952 | ₩234,287 | ₩223,194 | ₩229,529 | +0.69% | 67.2만 |
|---|
| 2026.09.11 | ₩251,113 | ₩254,254 | ₩240,247 | ₩244,257 | -2.73% | 57.2만 |
|---|
| 2026.09.10 | ₩241,437 | ₩246,582 | ₩237,708 | ₩239,285 | -0.89% | 72.8만 |
|---|
| 2026.09.09 | ₩262,727 | ₩267,298 | ₩253,265 | ₩257,221 | -2.10% | 52.6만 |
|---|
| 2026.09.08 | ₩254,601 | ₩261,524 | ₩251,688 | ₩251,902 | -1.06% | 45.1만 |
|---|
| 2026.09.04 | ₩253,746 | ₩260,602 | ₩249,803 | ₩256,406 | +1.05% | 78.9만 |
|---|
| 2026.09.03 | ₩264,237 | ₩269,035 | ₩255,938 | ₩268,046 | +1.44% | 79.6만 |
|---|
| 2026.09.02 | ₩245,527 | ₩254,107 | ₩242,038 | ₩248,253 | +1.11% | 59.7만 |
|---|
| 2026.09.01 | ₩236,251 | ₩252,062 | ₩233,097 | ₩233,806 | -1.04% | 85.7만 |
|---|
| 2026.08.31 | ₩257,889 | ₩259,667 | ₩245,914 | ₩253,572 | -1.67% | 56.2만 |
|---|
| 2026.08.28 | ₩284,646 | ₩287,546 | ₩254,615 | ₩259,907 | -8.69% | 140.2만 |
|---|
| 2026.08.27 | ₩274,609 | ₩284,151 | ₩271,254 | ₩281,719 | +2.59% | 50만 |
|---|
| 2026.08.26 | ₩279,727 | ₩284,352 | ₩274,569 | ₩275,023 | -1.68% | 66.5만 |
|---|
| 2026.08.25 | ₩272,711 | ₩293,066 | ₩272,203 | ₩292,210 | +7.15% | 64.9만 |
|---|
| 2026.08.24 | ₩284,352 | ₩287,586 | ₩270,706 | ₩281,331 | -1.06% | 103만 |
|---|
| 2026.08.21 | ₩277,389 | ₩279,620 | ₩271,976 | ₩277,830 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩243,843 | ₩264,505 | ₩243,709 | ₩262,032 | +7.46% | 88.1만 |
|---|
| 2026.08.19 | ₩233,779 | ₩249,924 | ₩232,883 | ₩249,108 | +6.56% | 111.3만 |
|---|
| 2026.08.18 | ₩217,861 | ₩220,828 | ₩209,094 | ₩210,310 | -3.47% | 57만 |
|---|
| 2026.08.17 | ₩219,331 | ₩227,684 | ₩216,672 | ₩224,263 | +2.25% | 66.1만 |
|---|
| 2026.08.14 | ₩213,437 | ₩219,960 | ₩212,475 | ₩214,934 | +0.70% | 54.4만 |
|---|
| 2026.08.13 | ₩212,074 | ₩212,074 | ₩203,574 | ₩207,330 | -2.24% | 79.3만 |
|---|
| 2026.08.12 | ₩228,206 | ₩228,206 | ₩217,447 | ₩220,013 | -3.59% | 59.7만 |
|---|
| 2026.08.11 | ₩215,482 | ₩220,066 | ₩212,048 | ₩216,284 | +0.37% | 46만 |
|---|
| 2026.08.10 | ₩210,377 | ₩219,171 | ₩203,574 | ₩218,169 | +3.70% | 60.3만 |
|---|
| 2026.08.07 | ₩212,301 | ₩218,115 | ₩208,960 | ₩214,961 | +1.25% | 114.8만 |
|---|
| 2026.08.06 | ₩182,083 | ₩190,904 | ₩180,760 | ₩188,605 | +3.58% | 49.5만 |
|---|
| 2026.08.05 | ₩180,974 | ₩190,102 | ₩179,557 | ₩187,389 | +3.54% | 98만 |
|---|
| 2026.08.04 | ₩161,889 | ₩167,208 | ₩159,604 | ₩163,439 | +0.96% | 71.7만 |
|---|
| 2026.08.03 | ₩148,324 | ₩156,049 | ₩145,891 | ₩155,795 | +5.04% | 50.5만 |
|---|
| 2026.07.31 | ₩150,957 | ₩152,921 | ₩143,138 | ₩148,110 | -1.89% | 66.4만 |
|---|
| 2026.07.30 | ₩153,215 | ₩159,203 | ₩149,139 | ₩158,775 | +3.63% | 52만 |
|---|
| 2026.07.29 | ₩147,749 | ₩156,236 | ₩140,906 | ₩146,653 | -0.74% | 95.7만 |
|---|
| 2026.07.28 | ₩150,088 | ₩152,694 | ₩145,637 | ₩149,259 | -0.55% | 37.5만 |
|---|
| 2026.07.27 | ₩157,612 | ₩158,481 | ₩149,179 | ₩155,006 | -1.65% | 48.8만 |
|---|
| 2026.07.24 | ₩154,004 | ₩158,107 | ₩150,876 | ₩152,761 | -0.81% | 41.7만 |
|---|
| 2026.07.23 | ₩149,807 | ₩153,910 | ₩147,535 | ₩152,213 | +1.61% | 60.8만 |
|---|
| 2026.07.22 | ₩156,276 | ₩164,549 | ₩156,276 | ₩159,657 | +2.16% | 71.6만 |
|---|
| 2026.07.21 | ₩142,617 | ₩149,540 | ₩141,481 | ₩149,139 | +4.57% | 76.7만 |
|---|
| 2026.07.20 | ₩137,298 | ₩139,436 | ₩135,346 | ₩136,162 | -0.83% | 39.7만 |
|---|
| 2026.07.17 | ₩134,357 | ₩140,732 | ₩132,059 | ₩138,287 | +2.92% | 68.8만 |
|---|
| 2026.07.16 | ₩144,715 | ₩144,715 | ₩137,378 | ₩138,901 | -4.02% | 81.8만 |
|---|
| 2026.07.15 | ₩151,505 | ₩154,485 | ₩143,766 | ₩149,379 | -1.40% | 69.3만 |
|---|
| 2026.07.14 | ₩158,681 | ₩160,940 | ₩151,317 | ₩152,868 | -3.66% | 59.6만 |
|---|
| 2026.07.13 | ₩149,994 | ₩152,119 | ₩144,675 | ₩146,934 | -2.04% | 56만 |
|---|
| 2026.07.10 | ₩153,656 | ₩157,920 | ₩151,758 | ₩155,781 | +1.38% | 28.5만 |
|---|
| 2026.07.09 | ₩154,124 | ₩157,733 | ₩151,023 | ₩157,011 | +1.87% | 44.6만 |
|---|
| 2026.07.08 | ₩150,155 | ₩153,135 | ₩141,147 | ₩147,963 | -1.46% | 92.7만 |
|---|
| 2026.07.07 | ₩168,799 | ₩170,202 | ₩154,498 | ₩157,479 | -6.71% | 74.9만 |
|---|
| 2026.07.06 | ₩173,610 | ₩176,149 | ₩164,883 | ₩169,921 | -2.12% | 54.7만 |
|---|
| 2026.07.02 | ₩165,778 | ₩171,953 | ₩161,969 | ₩168,411 | +1.59% | 82.6만 |
|---|
| 2026.07.01 | ₩156,369 | ₩167,676 | ₩154,725 | ₩155,060 | -0.84% | 73.5만 |
|---|
| 2026.06.30 | ₩156,222 | ₩158,387 | ₩150,181 | ₩156,383 | +0.10% | 59.7만 |
|---|
| 2026.06.29 | ₩159,363 | ₩159,537 | ₩153,068 | ₩157,719 | -1.03% | 51.4만 |
|---|
| 2026.06.26 | ₩161,916 | ₩169,333 | ₩160,045 | ₩163,399 | +0.92% | 52.6만 |
|---|
| 2026.06.25 | ₩161,689 | ₩162,851 | ₩153,162 | ₩157,906 | -2.34% | 73.7만 |
|---|
| 2026.06.24 | ₩151,892 | ₩161,154 | ₩149,620 | ₩153,282 | +0.92% | 116.3만 |
|---|
| 2026.06.23 | ₩167,248 | ₩173,476 | ₩164,642 | ₩166,553 | -0.42% | 63.9만 |
|---|
| 2026.06.22 | ₩180,252 | ₩184,970 | ₩178,355 | ₩184,101 | +2.14% | 56.7만 |
|---|
| 2026.06.18 | ₩200,594 | ₩207,851 | ₩183,901 | ₩189,060 | -5.75% | 121.7만 |
|---|
| 2026.06.17 | ₩210,952 | ₩224,771 | ₩197,560 | ₩197,707 | -6.28% | 104.7만 |
|---|
| 2026.06.16 | ₩207,156 | ₩213,250 | ₩204,069 | ₩211,606 | +2.15% | 66.3만 |
|---|
| 2026.06.15 | ₩204,042 | ₩209,468 | ₩199,805 | ₩202,077 | -0.96% | 102.4만 |
|---|
| 2026.06.12 | ₩172,514 | ₩181,602 | ₩169,400 | ₩178,943 | +3.73% | 86.7만 |
|---|
| 2026.06.11 | ₩153,696 | ₩171,057 | ₩152,681 | ₩169,266 | +10.13% | 78.1만 |
|---|
| 2026.06.10 | ₩157,292 | ₩166,206 | ₩152,199 | ₩152,948 | -2.76% | 78.4만 |
|---|
| 2026.06.09 | ₩177,833 | ₩180,907 | ₩158,187 | ₩169,240 | -4.83% | 89.2만 |
|---|
| 2026.06.08 | ₩177,513 | ₩181,094 | ₩173,343 | ₩174,292 | -1.81% | 56.5만 |
|---|
| 2026.06.05 | ₩199,605 | ₩199,605 | ₩174,866 | ₩175,601 | -12.03% | 139.8만 |
|---|
| 2026.06.04 | ₩212,502 | ₩217,233 | ₩208,492 | ₩212,261 | -0.11% | 48.3만 |
|---|
| 2026.06.03 | ₩213,237 | ₩214,974 | ₩205,499 | ₩205,873 | -3.45% | 51.3만 |
|---|
| 2026.06.02 | ₩220,521 | ₩222,018 | ₩210,577 | ₩220,521 | 0.00% | 44.9만 |
|---|
| 2026.06.01 | ₩213,838 | ₩218,342 | ₩202,478 | ₩214,627 | +0.37% | 73.1만 |
|---|
| 2026.05.29 | ₩217,581 | ₩232,964 | ₩214,440 | ₩228,072 | +4.82% | 48.7만 |
|---|
| 2026.05.28 | ₩204,643 | ₩220,855 | ₩198,148 | ₩217,059 | +6.07% | 54.7만 |
|---|
| 2026.05.27 | ₩211,058 | ₩218,249 | ₩208,492 | ₩208,907 | -1.02% | 46.6만 |
|---|
| 2026.05.26 | ₩216,084 | ₩224,530 | ₩216,084 | ₩223,889 | +3.61% | 42.4만 |
|---|
| 2026.05.22 | ₩210,671 | ₩212,783 | ₩202,091 | ₩207,156 | -1.67% | 39.5만 |
|---|
| 2026.05.21 | ₩204,483 | ₩220,467 | ₩203,146 | ₩212,435 | +3.89% | 36만 |
|---|
| 2026.05.20 | ₩205,191 | ₩216,872 | ₩200,794 | ₩213,718 | +4.16% | 47.5만 |
|---|
| 2026.05.19 | ₩210,029 | ₩210,965 | ₩199,805 | ₩201,944 | -3.85% | 60만 |
|---|
| 2026.05.18 | ₩225,867 | ₩230,344 | ₩214,774 | ₩218,409 | -3.30% | 60.5만 |
|---|
| 2026.05.15 | ₩231,106 | ₩231,761 | ₩217,086 | ₩219,518 | -5.01% | 114.7만 |
|---|
| 2026.05.14 | ₩266,135 | ₩266,135 | ₩253,813 | ₩255,858 | -3.86% | 29.5만 |
|---|
| 2026.05.13 | ₩267,846 | ₩273,620 | ₩259,292 | ₩268,568 | +0.27% | 31.2만 |
|---|
| 2026.05.12 | ₩264,224 | ₩275,945 | ₩249,630 | ₩273,620 | +3.56% | 61.6만 |
|---|
| 2026.05.11 | ₩264,411 | ₩282,360 | ₩263,863 | ₩275,718 | +4.28% | 50.2만 |
|---|
| 2026.05.08 | ₩252,476 | ₩263,556 | ₩249,950 | ₩259,132 | +2.64% | 35.2만 |
|---|
| 2026.05.07 | ₩261,618 | ₩268,260 | ₩244,244 | ₩244,698 | -6.47% | 68.4만 |
|---|
| 2026.05.06 | ₩238,523 | ₩251,474 | ₩238,523 | ₩247,892 | +3.93% | 74.1만 |
|---|
| 2026.05.05 | ₩222,526 | ₩224,664 | ₩214,787 | ₩215,095 | -3.34% | 32.1만 |
|---|
| 2026.05.04 | ₩216,846 | ₩223,194 | ₩213,531 | ₩214,734 | -0.97% | 52.1만 |
|---|
| 2026.05.01 | ₩224,931 | ₩231,908 | ₩221,390 | ₩221,884 | -1.35% | 40.7만 |
|---|
| 2026.04.30 | ₩231,413 | ₩234,247 | ₩224,063 | ₩228,339 | -1.33% | 43.2만 |
|---|
| 2026.04.29 | ₩221,617 | ₩224,651 | ₩216,511 | ₩217,915 | -1.67% | 59.4만 |
|---|
| 2026.04.28 | ₩237,895 | ₩241,143 | ₩227,618 | ₩230,291 | -3.20% | 60.9만 |
|---|
| 2026.04.27 | ₩256,606 | ₩256,606 | ₩249,549 | ₩252,383 | -1.65% | 32.2만 |
|---|
| 2026.04.24 | ₩254,869 | ₩262,513 | ₩250,365 | ₩261,137 | +2.46% | 31.9만 |
|---|
| 2026.04.23 | ₩256,406 | ₩260,428 | ₩239,232 | ₩250,351 | -2.36% | 42.6만 |
|---|
| 2026.04.22 | ₩266,723 | ₩269,971 | ₩260,883 | ₩263,008 | -1.39% | 34.1만 |
|---|
| 2026.04.21 | ₩283,897 | ₩286,931 | ₩253,933 | ₩255,497 | -10.00% | 93.9만 |
|---|
| 2026.04.20 | ₩292,290 | ₩293,346 | ₩284,819 | ₩291,689 | -0.21% | 56.5만 |
|---|
| 2026.04.17 | ₩294,041 | ₩309,905 | ₩292,691 | ₩298,198 | +1.41% | 64.1만 |
|---|
| 2026.04.16 | ₩286,463 | ₩290,713 | ₩281,211 | ₩282,334 | -1.44% | 33.1만 |
|---|
| 2026.04.15 | ₩296,928 | ₩299,173 | ₩283,336 | ₩283,964 | -4.37% | 43.5만 |
|---|
| 2026.04.14 | ₩297,717 | ₩306,056 | ₩294,028 | ₩300,764 | +1.02% | 33.9만 |
|---|
| 2026.04.13 | ₩285,341 | ₩292,317 | ₩281,572 | ₩290,459 | +1.79% | 35.2만 |
|---|
| 2026.04.10 | ₩290,499 | ₩298,037 | ₩289,818 | ₩293,052 | +0.88% | 28.8만 |
|---|
| 2026.04.09 | ₩287,385 | ₩296,554 | ₩279,727 | ₩287,439 | +0.02% | 60.7만 |
|---|
| 2026.04.08 | ₩301,044 | ₩304,439 | ₩276,694 | ₩285,554 | -5.15% | 95.2만 |
|---|
| 2026.04.07 | ₩260,642 | ₩269,156 | ₩248,694 | ₩268,541 | +3.03% | 57.2만 |
|---|
| 2026.04.06 | ₩264,558 | ₩270,506 | ₩259,921 | ₩262,460 | -0.79% | 43.4만 |
|---|
| 2026.04.02 | ₩240,608 | ₩273,940 | ₩240,141 | ₩266,456 | +10.74% | 76.5만 |
|---|
| 2026.04.01 | ₩268,033 | ₩283,924 | ₩260,829 | ₩273,980 | +2.22% | 88.4만 |
|---|
| 2026.03.31 | ₩231,881 | ₩251,594 | ₩231,266 | ₩251,594 | +8.50% | 76.7만 |
|---|
| 2026.03.30 | ₩229,582 | ₩234,434 | ₩215,469 | ₩220,655 | -3.89% | 57.2만 |
|---|
| 2026.03.27 | ₩206,381 | ₩226,201 | ₩204,122 | ₩219,652 | +6.43% | 63.8만 |
|---|
| 2026.03.26 | ₩209,829 | ₩225,706 | ₩203,855 | ₩204,363 | -2.61% | 89.5만 |
|---|
| 2026.03.25 | ₩230,758 | ₩233,137 | ₩220,294 | ₩223,702 | -3.06% | 73.1만 |
|---|
| 2026.03.24 | ₩203,040 | ₩213,224 | ₩196,932 | ₩210,404 | +3.63% | 89.1만 |
|---|
| 2026.03.23 | ₩200,995 | ₩217,982 | ₩199,819 | ₩209,481 | +4.22% | 143.6만 |
|---|
| 2026.03.20 | ₩210,163 | ₩210,417 | ₩187,643 | ₩194,513 | -7.45% | 97.2만 |
|---|
| 2026.03.19 | ₩198,469 | ₩211,165 | ₩193,029 | ₩209,562 | +5.59% | 176.7만 |
|---|
| 2026.03.18 | ₩247,251 | ₩248,854 | ₩234,567 | ₩236,986 | -4.15% | 94.6만 |
|---|
| 2026.03.17 | ₩274,542 | ₩282,895 | ₩266,804 | ₩270,639 | -1.42% | 34.2만 |
|---|
| 2026.03.16 | ₩267,405 | ₩281,157 | ₩261,578 | ₩273,072 | +2.12% | 61.2만 |
|---|
| 2026.03.13 | ₩298,839 | ₩298,839 | ₩264,692 | ₩267,472 | -10.50% | 107.2만 |
|---|
| 2026.03.12 | ₩314,142 | ₩315,211 | ₩298,077 | ₩303,490 | -3.39% | 41.9만 |
|---|
| 2026.03.11 | ₩320,891 | ₩321,025 | ₩302,448 | ₩316,721 | -1.30% | 59.7만 |
|---|
| 2026.03.10 | ₩333,481 | ₩343,986 | ₩327,627 | ₩328,924 | -1.37% | 60.4만 |
|---|
| 2026.03.09 | ₩300,710 | ₩324,099 | ₩282,761 | ₩323,658 | +7.63% | 78.3만 |
|---|
| 2026.03.06 | ₩303,517 | ₩324,126 | ₩298,037 | ₩316,775 | +4.37% | 74.6만 |
|---|
| 2026.03.05 | ₩334,123 | ₩334,123 | ₩304,720 | ₩320,357 | -4.12% | 118.7만 |
|---|
| 2026.03.04 | ₩360,785 | ₩361,267 | ₩336,528 | ₩346,138 | -4.06% | 60.5만 |
|---|
| 2026.03.03 | ₩359,516 | ₩362,189 | ₩323,444 | ₩342,609 | -4.70% | 162.6만 |
|---|
| 2026.03.02 | ₩423,761 | ₩428,733 | ₩385,591 | ₩414,619 | -2.16% | 88.5만 |
|---|
| 2026.02.27 | ₩413,403 | ₩419,404 | ₩407,683 | ₩419,030 | +1.36% | 64.1만 |
|---|
| 2026.02.26 | ₩381,608 | ₩405,117 | ₩372,373 | ₩405,117 | +6.16% | 51.9만 |
|---|
| 2026.02.25 | ₩393,115 | ₩399,851 | ₩383,853 | ₩385,524 | -1.93% | 40.2만 |
|---|
| 2026.02.24 | ₩358,113 | ₩388,317 | ₩353,675 | ₩383,506 | +7.09% | 57.9만 |
|---|
| 2026.02.23 | ₩364,100 | ₩382,049 | ₩362,189 | ₩380,499 | +4.50% | 74.2만 |
|---|
| 2026.02.20 | ₩340,431 | ₩354,116 | ₩325,997 | ₩353,101 | +3.72% | 68.2만 |
|---|
| 2026.02.19 | ₩325,596 | ₩340,604 | ₩320,758 | ₩340,030 | +4.43% | 54.2만 |
|---|
| 2026.02.18 | ₩325,155 | ₩336,488 | ₩321,827 | ₩329,886 | +1.46% | 37.3만 |
|---|
| 2026.02.17 | ₩311,776 | ₩321,118 | ₩296,981 | ₩315,585 | +1.22% | 74.4만 |
|---|
| 2026.02.13 | ₩320,838 | ₩340,351 | ₩311,990 | ₩338,854 | +5.62% | 79.9만 |
|---|
| 2026.02.12 | ₩348,664 | ₩354,544 | ₩304,359 | ₩304,359 | -12.71% | 81.6만 |
|---|
| 2026.02.11 | ₩353,087 | ₩359,048 | ₩333,561 | ₩355,840 | +0.78% | 61.4만 |
|---|
| 2026.02.10 | ₩333,080 | ₩342,115 | ₩329,525 | ₩337,758 | +1.40% | 40.6만 |
|---|
| 2026.02.09 | ₩309,945 | ₩337,584 | ₩309,224 | ₩335,927 | +8.38% | 82.9만 |
|---|
| 2026.02.06 | ₩288,882 | ₩305,415 | ₩288,121 | ₩301,873 | +4.50% | 60.6만 |
|---|
| 2026.02.05 | ₩286,236 | ₩303,343 | ₩272,510 | ₩273,232 | -4.54% | 86만 |
|---|
| 2026.02.04 | ₩328,456 | ₩328,456 | ₩289,310 | ₩312,685 | -4.80% | 103.4만 |
|---|
| 2026.02.03 | ₩319,461 | ₩320,383 | ₩294,028 | ₩309,491 | -3.12% | 110.9만 |
|---|
| 2026.02.02 | ₩283,670 | ₩301,325 | ₩272,163 | ₩285,501 | +0.65% | 135.4만 |
|---|
| 2026.01.30 | ₩318,887 | ₩340,738 | ₩278,364 | ₩285,889 | -10.35% | 231.9만 |
|---|
| 2026.01.29 | ₩423,427 | ₩424,990 | ₩359,315 | ₩382,397 | -9.69% | 155.3만 |
|---|
| 2026.01.28 | ₩402,163 | ₩414,980 | ₩391,658 | ₩413,657 | +2.86% | 103.5만 |
|---|
| 2026.01.27 | ₩383,639 | ₩394,412 | ₩355,506 | ₩393,596 | +2.60% | 92.9만 |
|---|
| 2026.01.26 | ₩404,435 | ₩416,918 | ₩380,913 | ₩381,808 | -5.59% | 121만 |
|---|
| 2026.01.23 | ₩366,786 | ₩381,755 | ₩363,071 | ₩377,211 | +2.84% | 77만 |
|---|
| 2026.01.22 | ₩338,132 | ₩370,061 | ₩337,744 | ₩364,848 | +7.90% | 73.7만 |
|---|
| 2026.01.21 | ₩363,806 | ₩366,118 | ₩334,270 | ₩339,829 | -6.59% | 122만 |
|---|
| 2026.01.20 | ₩341,380 | ₩351,096 | ₩337,290 | ₩349,853 | +2.48% | 81.7만 |
|---|
| 2026.01.16 | ₩307,232 | ₩314,236 | ₩295,952 | ₩313,968 | +2.19% | 66.7만 |
|---|
| 2026.01.15 | ₩305,842 | ₩317,791 | ₩301,619 | ₩313,754 | +2.59% | 43.9만 |
|---|
| 2026.01.14 | ₩321,960 | ₩322,602 | ₩302,140 | ₩311,870 | -3.13% | 65.9만 |
|---|
| 2026.01.13 | ₩313,166 | ₩318,713 | ₩307,754 | ₩309,678 | -1.11% | 64.9만 |
|---|
| 2026.01.12 | ₩301,726 | ₩312,338 | ₩299,775 | ₩304,693 | +0.98% | 71.3만 |
|---|
| 2026.01.09 | ₩280,008 | ₩288,695 | ₩277,268 | ₩284,672 | +1.67% | 46.8만 |
|---|
| 2026.01.08 | ₩264,184 | ₩278,859 | ₩262,447 | ₩278,257 | +5.33% | 62.4만 |
|---|
| 2026.01.07 | ₩266,456 | ₩276,587 | ₩258,090 | ₩276,587 | +3.80% | 73.1만 |
|---|
| 2026.01.06 | ₩266,483 | ₩283,069 | ₩264,892 | ₩282,868 | +6.15% | 55.6만 |
|---|
| 2026.01.05 | ₩256,606 | ₩273,874 | ₩254,240 | ₩260,696 | +1.59% | 72.8만 |
|---|
| 2026.01.02 | ₩253,920 | ₩253,920 | ₩231,213 | ₩245,781 | -3.21% | 78.2만 |
|---|
| 2025.12.31 | ₩249,603 | ₩256,980 | ₩245,192 | ₩245,714 | -1.56% | 37.9만 |
|---|
| 2025.12.30 | ₩258,985 | ₩261,244 | ₩250,378 | ₩252,530 | -2.49% | 50.7만 |
|---|
| 2025.12.29 | ₩253,933 | ₩256,606 | ₩240,795 | ₩247,251 | -2.63% | 115만 |
|---|
| 2025.12.26 | ₩277,322 | ₩282,120 | ₩269,984 | ₩279,193 | +0.67% | 58.7만 |
|---|
| 2025.12.24 | ₩270,345 | ₩272,604 | ₩261,952 | ₩271,120 | +0.29% | 43.8만 |
|---|
| 2025.12.23 | ₩274,368 | ₩275,304 | ₩264,625 | ₩273,700 | -0.24% | 61.8만 |
|---|
| 2025.12.22 | ₩271,281 | ₩278,925 | ₩267,338 | ₩274,261 | +1.10% | 72.7만 |
|---|
| 2025.12.19 | ₩243,803 | ₩261,284 | ₩243,803 | ₩256,472 | +5.20% | 67.1만 |
|---|
| 2025.12.18 | ₩242,586 | ₩252,944 | ₩239,392 | ₩243,923 | +0.55% | 60.3만 |
|---|
| 2025.12.17 | ₩246,917 | ₩249,696 | ₩238,563 | ₩244,658 | -0.91% | 56.4만 |
|---|
| 2025.12.16 | ₩241,651 | ₩247,892 | ₩233,391 | ₩239,245 | -1.00% | 58.4만 |
|---|
| 2025.12.15 | ₩250,004 | ₩250,298 | ₩233,605 | ₩240,047 | -3.98% | 84.4만 |
|---|
| 2025.12.12 | ₩260,963 | ₩260,963 | ₩236,559 | ₩244,751 | -6.21% | 110.3만 |
|---|
| 2025.12.11 | ₩231,119 | ₩254,508 | ₩231,052 | ₩248,226 | +7.40% | 135.7만 |
|---|
| 2025.12.10 | ₩222,018 | ₩235,129 | ₩216,739 | ₩231,493 | +4.27% | 83.6만 |
|---|
| 2025.12.09 | ₩210,350 | ₩224,918 | ₩210,350 | ₩224,477 | +6.72% | 70.5만 |
|---|
| 2025.12.08 | ₩219,585 | ₩221,376 | ₩209,361 | ₩209,802 | -4.46% | 44.7만 |
|---|
| 2025.12.05 | ₩225,252 | ₩234,567 | ₩218,302 | ₩219,599 | -2.51% | 80.8만 |
|---|
| 2025.12.04 | ₩216,084 | ₩222,459 | ₩214,507 | ₩221,857 | +2.67% | 42.5만 |
|---|
| 2025.12.03 | ₩225,519 | ₩230,144 | ₩219,452 | ₩220,347 | -2.29% | 62.2만 |
|---|
| 2025.12.02 | ₩228,246 | ₩230,705 | ₩210,390 | ₩223,060 | -2.27% | 97.4만 |
|---|
| 2025.12.01 | ₩236,358 | ₩236,559 | ₩225,733 | ₩230,023 | -2.68% | 70.4만 |
|---|
| 2025.11.28 | ₩228,139 | ₩232,282 | ₩224,183 | ₩232,269 | +1.81% | 50.3만 |
|---|
| 2025.11.26 | ₩207,958 | ₩224,504 | ₩207,904 | ₩223,261 | +7.36% | 80.7만 |
|---|
| 2025.11.25 | ₩201,222 | ₩207,263 | ₩198,589 | ₩203,694 | +1.23% | 66.2만 |
|---|
| 2025.11.24 | ₩185,050 | ₩204,683 | ₩184,997 | ₩204,149 | +10.32% | 90.3만 |
|---|
| 2025.11.21 | ₩179,745 | ₩188,111 | ₩177,259 | ₩182,992 | +1.81% | 91.2만 |
|---|
| 2025.11.20 | ₩199,137 | ₩204,483 | ₩179,571 | ₩180,239 | -9.49% | 114.3만 |
|---|
| 2025.11.19 | ₩200,153 | ₩206,581 | ₩192,949 | ₩197,640 | -1.26% | 81.1만 |
|---|
| 2025.11.18 | ₩194,045 | ₩197,894 | ₩187,510 | ₩193,778 | -0.14% | 63.4만 |
|---|
| 2025.11.17 | ₩193,738 | ₩200,474 | ₩186,053 | ₩190,503 | -1.67% | 78.7만 |
|---|
| 2025.11.14 | ₩182,377 | ₩200,313 | ₩181,549 | ₩196,544 | +7.77% | 110만 |
|---|
| 2025.11.13 | ₩214,293 | ₩215,709 | ₩197,801 | ₩201,075 | -6.17% | 143.6만 |
|---|
| 2025.11.12 | ₩200,246 | ₩216,805 | ₩197,680 | ₩213,224 | +6.48% | 125.9만 |
|---|
| 2025.11.11 | ₩199,084 | ₩200,340 | ₩190,717 | ₩199,685 | +0.30% | 89.3만 |
|---|
| 2025.11.10 | ₩192,441 | ₩198,469 | ₩189,421 | ₩196,103 | +1.90% | 152.5만 |
|---|
| 2025.11.07 | ₩174,011 | ₩179,156 | ₩169,213 | ₩178,822 | +2.76% | 73.6만 |
|---|
| 2025.11.06 | ₩173,263 | ₩180,159 | ₩170,576 | ₩170,937 | -1.34% | 151.6만 |
|---|
| 2025.11.05 | ₩166,687 | ₩171,231 | ₩164,629 | ₩170,122 | +2.06% | 65.5만 |
|---|
| 2025.11.04 | ₩163,720 | ₩165,604 | ₩158,869 | ₩159,136 | -2.80% | 132.7만 |
|---|
| 2025.11.03 | ₩175,895 | ₩179,410 | ₩171,151 | ₩174,011 | -1.07% | 75.4만 |
|---|
| 2025.10.31 | ₩181,829 | ₩182,177 | ₩173,356 | ₩177,566 | -2.34% | 102.6만 |
|---|
| 2025.10.30 | ₩172,621 | ₩182,752 | ₩170,402 | ₩181,749 | +5.29% | 137.5만 |
|---|
| 2025.10.29 | ₩182,083 | ₩182,257 | ₩171,445 | ₩173,490 | -4.72% | 153.1만 |
|---|
| 2025.10.28 | ₩161,020 | ₩173,851 | ₩160,512 | ₩172,915 | +7.39% | 118만 |
|---|
| 2025.10.27 | ₩169,026 | ₩174,947 | ₩159,042 | ₩167,369 | -0.98% | 242.2만 |
|---|
| 2025.10.24 | ₩180,974 | ₩188,285 | ₩178,916 | ₩182,190 | +0.67% | 144.8만 |
|---|
| 2025.10.23 | ₩190,450 | ₩191,479 | ₩186,173 | ₩187,109 | -1.75% | 121.5만 |
|---|
| 2025.10.22 | ₩171,351 | ₩184,850 | ₩170,897 | ₩182,912 | +6.75% | 322.5만 |
|---|
| 2025.10.21 | ₩192,455 | ₩194,486 | ₩178,689 | ₩182,284 | -5.28% | 457.8만 |
|---|
| 2025.10.20 | ₩223,929 | ₩228,259 | ₩217,180 | ₩224,557 | +0.28% | 143.2만 |
|---|
| 2025.10.17 | ₩236,358 | ₩237,588 | ₩206,702 | ₩214,533 | -9.23% | 333.7만 |
|---|
| 2025.10.16 | ₩238,336 | ₩253,505 | ₩234,260 | ₩249,630 | +4.74% | 227.2만 |
|---|
| 2025.10.15 | ₩221,884 | ₩234,340 | ₩220,521 | ₩232,670 | +4.86% | 152.9만 |
|---|
| 2025.10.14 | ₩213,838 | ₩221,349 | ₩211,834 | ₩216,057 | +1.04% | 72.4만 |
|---|
| 2025.10.13 | ₩214,066 | ₩221,684 | ₩213,838 | ₩221,029 | +3.25% | 153.2만 |
|---|
| 2025.10.10 | ₩202,786 | ₩206,715 | ₩198,389 | ₩201,930 | -0.42% | 167.8만 |
|---|