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 | ₩200,113 | ₩204,308 | ₩198,297 | ₩202,852 | +1.37% | 47.6만 |
| 2026.10.08 | ₩186,114 | ₩193,394 | ₩184,498 | ₩191,310 | +2.79% | 72.8만 |
| 2026.10.07 | ₩185,580 | ₩190,402 | ₩181,332 | ₩186,341 | +0.41% | 88.9만 |
| 2026.10.06 | ₩196,426 | ₩201,636 | ₩191,791 | ₩198,564 | +1.09% | 64.4만 |
| 2026.10.05 | ₩196,694 | ₩198,430 | ₩188,666 | ₩195,451 | -0.63% | 44.6만 |
| 2026.10.02 | ₩198,644 | ₩200,701 | ₩190,349 | ₩196,373 | -1.14% | 66.3만 |
| 2026.10.01 | ₩196,413 | ₩198,083 | ₩191,097 | ₩192,432 | -2.03% | 63.5만 |
| 2026.09.30 | ₩205,723 | ₩205,723 | ₩197,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,348 |
| -4.07% |
| 63만 |
| 2026.09.29 | ₩201,315 | ₩203,733 | ₩197,255 | ₩202,758 | +0.72% | 61.1만 |
|---|
| 2026.09.28 | ₩198,470 | ₩204,882 | ₩195,251 | ₩197,629 | -0.42% | 120.4만 |
|---|
| 2026.09.25 | ₩219,308 | ₩223,302 | ₩214,259 | ₩221,392 | +0.95% | 58.8만 |
|---|
| 2026.09.24 | ₩219,776 | ₩220,404 | ₩211,801 | ₩218,948 | -0.38% | 86.6만 |
|---|
| 2026.09.23 | ₩233,013 | ₩233,468 | ₩222,407 | ₩224,879 | -3.49% | 83.1만 |
|---|
| 2026.09.22 | ₩230,502 | ₩248,896 | ₩230,155 | ₩246,304 | +6.86% | 60만 |
|---|
| 2026.09.21 | ₩237,021 | ₩237,021 | ₩226,922 | ₩230,703 | -2.67% | 53.8만 |
|---|
| 2026.09.18 | ₩238,463 | ₩238,463 | ₩229,434 | ₩235,792 | -1.12% | 60.6만 |
|---|
| 2026.09.17 | ₩237,742 | ₩241,255 | ₩230,823 | ₩237,942 | +0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩238,276 | ₩238,276 | ₩215,061 | ₩222,795 | -6.50% | 86만 |
|---|
| 2026.09.15 | ₩231,598 | ₩232,586 | ₩223,169 | ₩229,233 | -1.02% | 41만 |
|---|
| 2026.09.14 | ₩227,831 | ₩234,162 | ₩223,075 | ₩229,407 | +0.69% | 67.2만 |
|---|
| 2026.09.11 | ₩250,980 | ₩254,119 | ₩240,120 | ₩244,127 | -2.73% | 57.2만 |
|---|
| 2026.09.10 | ₩241,309 | ₩246,451 | ₩237,582 | ₩239,158 | -0.89% | 72.8만 |
|---|
| 2026.09.09 | ₩262,588 | ₩267,156 | ₩253,130 | ₩257,084 | -2.10% | 52.6만 |
|---|
| 2026.09.08 | ₩254,466 | ₩261,385 | ₩251,554 | ₩251,768 | -1.06% | 45.1만 |
|---|
| 2026.09.04 | ₩253,611 | ₩260,464 | ₩249,671 | ₩256,269 | +1.05% | 78.9만 |
|---|
| 2026.09.03 | ₩264,097 | ₩268,893 | ₩255,802 | ₩267,904 | +1.44% | 79.6만 |
|---|
| 2026.09.02 | ₩245,396 | ₩253,972 | ₩241,910 | ₩248,121 | +1.11% | 59.7만 |
|---|
| 2026.09.01 | ₩236,126 | ₩251,928 | ₩232,973 | ₩233,681 | -1.04% | 85.7만 |
|---|
| 2026.08.31 | ₩257,752 | ₩259,529 | ₩245,784 | ₩253,438 | -1.67% | 56.2만 |
|---|
| 2026.08.28 | ₩284,494 | ₩287,393 | ₩254,479 | ₩259,769 | -8.69% | 140.2만 |
|---|
| 2026.08.27 | ₩274,463 | ₩284,000 | ₩271,110 | ₩281,569 | +2.59% | 50만 |
|---|
| 2026.08.26 | ₩279,579 | ₩284,201 | ₩274,423 | ₩274,877 | -1.68% | 66.5만 |
|---|
| 2026.08.25 | ₩272,566 | ₩292,910 | ₩272,058 | ₩292,055 | +7.15% | 64.9만 |
|---|
| 2026.08.24 | ₩284,201 | ₩287,433 | ₩270,562 | ₩281,182 | -1.06% | 103만 |
|---|
| 2026.08.21 | ₩277,241 | ₩279,472 | ₩271,831 | ₩277,682 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩243,713 | ₩264,364 | ₩243,579 | ₩261,893 | +7.46% | 88.1만 |
|---|
| 2026.08.19 | ₩233,655 | ₩249,791 | ₩232,760 | ₩248,976 | +6.56% | 111.3만 |
|---|
| 2026.08.18 | ₩217,745 | ₩220,711 | ₩208,983 | ₩210,198 | -3.47% | 57만 |
|---|
| 2026.08.17 | ₩219,215 | ₩227,563 | ₩216,557 | ₩224,144 | +2.25% | 66.1만 |
|---|
| 2026.08.14 | ₩213,324 | ₩219,843 | ₩212,362 | ₩214,820 | +0.70% | 54.4만 |
|---|
| 2026.08.13 | ₩211,962 | ₩211,962 | ₩203,466 | ₩207,220 | -2.24% | 79.3만 |
|---|
| 2026.08.12 | ₩228,084 | ₩228,084 | ₩217,331 | ₩219,896 | -3.59% | 59.7만 |
|---|
| 2026.08.11 | ₩215,368 | ₩219,950 | ₩211,935 | ₩216,169 | +0.37% | 46만 |
|---|
| 2026.08.10 | ₩210,265 | ₩219,055 | ₩203,466 | ₩218,053 | +3.70% | 60.3만 |
|---|
| 2026.08.07 | ₩212,189 | ₩217,999 | ₩208,849 | ₩214,847 | +1.25% | 114.8만 |
|---|
| 2026.08.06 | ₩181,987 | ₩190,803 | ₩180,664 | ₩188,505 | +3.58% | 49.5만 |
|---|
| 2026.08.05 | ₩180,878 | ₩190,001 | ₩179,462 | ₩187,290 | +3.54% | 98만 |
|---|
| 2026.08.04 | ₩161,803 | ₩167,119 | ₩159,519 | ₩163,353 | +0.96% | 71.7만 |
|---|
| 2026.08.03 | ₩148,245 | ₩155,966 | ₩145,814 | ₩155,712 | +5.04% | 50.5만 |
|---|
| 2026.07.31 | ₩150,876 | ₩152,840 | ₩143,062 | ₩148,031 | -1.89% | 66.4만 |
|---|
| 2026.07.30 | ₩153,134 | ₩159,118 | ₩149,060 | ₩158,691 | +3.63% | 52만 |
|---|
| 2026.07.29 | ₩147,670 | ₩156,153 | ₩140,831 | ₩146,575 | -0.74% | 95.7만 |
|---|
| 2026.07.28 | ₩150,008 | ₩152,613 | ₩145,560 | ₩149,180 | -0.55% | 37.5만 |
|---|
| 2026.07.27 | ₩157,529 | ₩158,397 | ₩149,100 | ₩154,924 | -1.65% | 48.8만 |
|---|
| 2026.07.24 | ₩153,922 | ₩158,023 | ₩150,796 | ₩152,680 | -0.81% | 41.7만 |
|---|
| 2026.07.23 | ₩149,728 | ₩153,828 | ₩147,457 | ₩152,132 | +1.61% | 60.8만 |
|---|
| 2026.07.22 | ₩156,193 | ₩164,461 | ₩156,193 | ₩159,572 | +2.16% | 71.6만 |
|---|
| 2026.07.21 | ₩142,541 | ₩149,460 | ₩141,406 | ₩149,060 | +4.57% | 76.7만 |
|---|
| 2026.07.20 | ₩137,225 | ₩139,362 | ₩135,274 | ₩136,089 | -0.83% | 39.7만 |
|---|
| 2026.07.17 | ₩134,286 | ₩140,658 | ₩131,988 | ₩138,213 | +2.92% | 68.8만 |
|---|
| 2026.07.16 | ₩144,638 | ₩144,638 | ₩137,305 | ₩138,828 | -4.02% | 81.8만 |
|---|
| 2026.07.15 | ₩151,424 | ₩154,403 | ₩143,690 | ₩149,300 | -1.40% | 69.3만 |
|---|
| 2026.07.14 | ₩158,597 | ₩160,855 | ₩151,237 | ₩152,787 | -3.66% | 59.6만 |
|---|
| 2026.07.13 | ₩149,915 | ₩152,038 | ₩144,598 | ₩146,856 | -2.04% | 56만 |
|---|
| 2026.07.10 | ₩153,575 | ₩157,836 | ₩151,678 | ₩155,699 | +1.38% | 28.5만 |
|---|
| 2026.07.09 | ₩154,042 | ₩157,649 | ₩150,943 | ₩156,927 | +1.87% | 44.6만 |
|---|
| 2026.07.08 | ₩150,075 | ₩153,054 | ₩141,072 | ₩147,884 | -1.46% | 92.7만 |
|---|
| 2026.07.07 | ₩168,709 | ₩170,112 | ₩154,416 | ₩157,395 | -6.71% | 74.9만 |
|---|
| 2026.07.06 | ₩173,518 | ₩176,056 | ₩164,795 | ₩169,831 | -2.12% | 54.7만 |
|---|
| 2026.07.02 | ₩165,690 | ₩171,861 | ₩161,883 | ₩168,322 | +1.59% | 82.6만 |
|---|
| 2026.07.01 | ₩156,286 | ₩167,587 | ₩154,643 | ₩154,977 | -0.84% | 73.5만 |
|---|
| 2026.06.30 | ₩156,139 | ₩158,303 | ₩150,102 | ₩156,300 | +0.10% | 59.7만 |
|---|
| 2026.06.29 | ₩159,278 | ₩159,452 | ₩152,987 | ₩157,635 | -1.03% | 51.4만 |
|---|
| 2026.06.26 | ₩161,830 | ₩169,243 | ₩159,960 | ₩163,312 | +0.92% | 52.6만 |
|---|
| 2026.06.25 | ₩161,603 | ₩162,765 | ₩153,080 | ₩157,822 | -2.34% | 73.7만 |
|---|
| 2026.06.24 | ₩151,811 | ₩161,068 | ₩149,541 | ₩153,201 | +0.92% | 116.3만 |
|---|
| 2026.06.23 | ₩167,160 | ₩173,384 | ₩164,555 | ₩166,465 | -0.42% | 63.9만 |
|---|
| 2026.06.22 | ₩180,157 | ₩184,872 | ₩178,260 | ₩184,004 | +2.14% | 56.7만 |
|---|
| 2026.06.18 | ₩200,487 | ₩207,741 | ₩183,803 | ₩188,959 | -5.75% | 121.7만 |
|---|
| 2026.06.17 | ₩210,840 | ₩224,651 | ₩197,455 | ₩197,602 | -6.28% | 104.7만 |
|---|
| 2026.06.16 | ₩207,046 | ₩213,137 | ₩203,960 | ₩211,494 | +2.15% | 66.3만 |
|---|
| 2026.06.15 | ₩203,934 | ₩209,357 | ₩199,699 | ₩201,970 | -0.96% | 102.4만 |
|---|
| 2026.06.12 | ₩172,422 | ₩181,506 | ₩169,310 | ₩178,848 | +3.73% | 86.7만 |
|---|
| 2026.06.11 | ₩153,615 | ₩170,966 | ₩152,600 | ₩169,177 | +10.13% | 78.1만 |
|---|
| 2026.06.10 | ₩157,208 | ₩166,118 | ₩152,119 | ₩152,867 | -2.76% | 78.4만 |
|---|
| 2026.06.09 | ₩177,739 | ₩180,811 | ₩158,103 | ₩169,150 | -4.83% | 89.2만 |
|---|
| 2026.06.08 | ₩177,418 | ₩180,998 | ₩173,251 | ₩174,199 | -1.81% | 56.5만 |
|---|
| 2026.06.05 | ₩199,499 | ₩199,499 | ₩174,773 | ₩175,508 | -12.03% | 139.8만 |
|---|
| 2026.06.04 | ₩212,389 | ₩217,118 | ₩208,382 | ₩212,149 | -0.11% | 48.3만 |
|---|
| 2026.06.03 | ₩213,124 | ₩214,860 | ₩205,390 | ₩205,764 | -3.45% | 51.3만 |
|---|
| 2026.06.02 | ₩220,404 | ₩221,900 | ₩210,465 | ₩220,404 | 0.00% | 44.9만 |
|---|
| 2026.06.01 | ₩213,725 | ₩218,226 | ₩202,371 | ₩214,513 | +0.37% | 73.1만 |
|---|
| 2026.05.29 | ₩217,465 | ₩232,840 | ₩214,326 | ₩227,951 | +4.82% | 48.7만 |
|---|
| 2026.05.28 | ₩204,535 | ₩220,738 | ₩198,043 | ₩216,944 | +6.07% | 54.7만 |
|---|
| 2026.05.27 | ₩210,946 | ₩218,133 | ₩208,382 | ₩208,796 | -1.02% | 46.6만 |
|---|
| 2026.05.26 | ₩215,969 | ₩224,411 | ₩215,969 | ₩223,770 | +3.61% | 42.4만 |
|---|
| 2026.05.22 | ₩210,559 | ₩212,670 | ₩201,983 | ₩207,046 | -1.67% | 39.5만 |
|---|
| 2026.05.21 | ₩204,374 | ₩220,350 | ₩203,039 | ₩212,322 | +3.89% | 36만 |
|---|
| 2026.05.20 | ₩205,082 | ₩216,757 | ₩200,688 | ₩213,605 | +4.16% | 47.5만 |
|---|
| 2026.05.19 | ₩209,918 | ₩210,853 | ₩199,699 | ₩201,836 | -3.85% | 60만 |
|---|
| 2026.05.18 | ₩225,747 | ₩230,222 | ₩214,660 | ₩218,293 | -3.30% | 60.5만 |
|---|
| 2026.05.15 | ₩230,983 | ₩231,638 | ₩216,971 | ₩219,402 | -5.01% | 114.7만 |
|---|
| 2026.05.14 | ₩265,994 | ₩265,994 | ₩253,678 | ₩255,722 | -3.86% | 29.5만 |
|---|
| 2026.05.13 | ₩267,704 | ₩273,474 | ₩259,155 | ₩268,425 | +0.27% | 31.2만 |
|---|
| 2026.05.12 | ₩264,084 | ₩275,798 | ₩249,497 | ₩273,474 | +3.56% | 61.6만 |
|---|
| 2026.05.11 | ₩264,271 | ₩282,210 | ₩263,723 | ₩275,571 | +4.28% | 50.2만 |
|---|
| 2026.05.08 | ₩252,342 | ₩263,416 | ₩249,818 | ₩258,994 | +2.64% | 35.2만 |
|---|
| 2026.05.07 | ₩261,479 | ₩268,118 | ₩244,114 | ₩244,568 | -6.47% | 68.4만 |
|---|
| 2026.05.06 | ₩238,397 | ₩251,340 | ₩238,397 | ₩247,760 | +3.93% | 74.1만 |
|---|
| 2026.05.05 | ₩222,407 | ₩224,545 | ₩214,673 | ₩214,980 | -3.34% | 32.1만 |
|---|
| 2026.05.04 | ₩216,730 | ₩223,075 | ₩213,418 | ₩214,620 | -0.97% | 52.1만 |
|---|
| 2026.05.01 | ₩224,812 | ₩231,785 | ₩221,272 | ₩221,766 | -1.35% | 40.7만 |
|---|
| 2026.04.30 | ₩231,290 | ₩234,122 | ₩223,944 | ₩228,218 | -1.33% | 43.2만 |
|---|
| 2026.04.29 | ₩221,499 | ₩224,531 | ₩216,396 | ₩217,799 | -1.67% | 59.4만 |
|---|
| 2026.04.28 | ₩237,769 | ₩241,015 | ₩227,497 | ₩230,168 | -3.20% | 60.9만 |
|---|
| 2026.04.27 | ₩256,470 | ₩256,470 | ₩249,417 | ₩252,249 | -1.65% | 32.2만 |
|---|
| 2026.04.24 | ₩254,733 | ₩262,374 | ₩250,232 | ₩260,998 | +2.46% | 31.9만 |
|---|
| 2026.04.23 | ₩256,269 | ₩260,290 | ₩239,105 | ₩250,218 | -2.36% | 42.6만 |
|---|
| 2026.04.22 | ₩266,582 | ₩269,828 | ₩260,744 | ₩262,868 | -1.39% | 34.1만 |
|---|
| 2026.04.21 | ₩283,746 | ₩286,779 | ₩253,798 | ₩255,361 | -10.00% | 93.9만 |
|---|
| 2026.04.20 | ₩292,135 | ₩293,190 | ₩284,668 | ₩291,534 | -0.21% | 56.5만 |
|---|
| 2026.04.17 | ₩293,885 | ₩309,741 | ₩292,536 | ₩298,039 | +1.41% | 64.1만 |
|---|
| 2026.04.16 | ₩286,311 | ₩290,559 | ₩281,061 | ₩282,184 | -1.44% | 33.1만 |
|---|
| 2026.04.15 | ₩296,770 | ₩299,014 | ₩283,185 | ₩283,813 | -4.37% | 43.5만 |
|---|
| 2026.04.14 | ₩297,558 | ₩305,894 | ₩293,872 | ₩300,604 | +1.02% | 33.9만 |
|---|
| 2026.04.13 | ₩285,189 | ₩292,162 | ₩281,422 | ₩290,305 | +1.79% | 35.2만 |
|---|
| 2026.04.10 | ₩290,345 | ₩297,879 | ₩289,664 | ₩292,896 | +0.88% | 28.8만 |
|---|
| 2026.04.09 | ₩287,233 | ₩296,396 | ₩279,579 | ₩287,286 | +0.02% | 60.7만 |
|---|
| 2026.04.08 | ₩300,884 | ₩304,277 | ₩276,547 | ₩285,403 | -5.15% | 95.2만 |
|---|
| 2026.04.07 | ₩260,504 | ₩269,013 | ₩248,562 | ₩268,398 | +3.03% | 57.2만 |
|---|
| 2026.04.06 | ₩264,418 | ₩270,362 | ₩259,782 | ₩262,320 | -0.79% | 43.4만 |
|---|
| 2026.04.02 | ₩240,480 | ₩273,795 | ₩240,013 | ₩266,314 | +10.74% | 76.5만 |
|---|
| 2026.04.01 | ₩267,891 | ₩283,773 | ₩260,691 | ₩273,835 | +2.22% | 88.4만 |
|---|
| 2026.03.31 | ₩231,758 | ₩251,461 | ₩231,143 | ₩251,461 | +8.50% | 76.7만 |
|---|
| 2026.03.30 | ₩229,460 | ₩234,309 | ₩215,354 | ₩220,537 | -3.89% | 57.2만 |
|---|
| 2026.03.27 | ₩206,271 | ₩226,081 | ₩204,014 | ₩219,535 | +6.43% | 63.8만 |
|---|
| 2026.03.26 | ₩209,717 | ₩225,587 | ₩203,747 | ₩204,254 | -2.61% | 89.5만 |
|---|
| 2026.03.25 | ₩230,636 | ₩233,013 | ₩220,177 | ₩223,583 | -3.06% | 73.1만 |
|---|
| 2026.03.24 | ₩202,932 | ₩213,110 | ₩196,827 | ₩210,292 | +3.63% | 89.1만 |
|---|
| 2026.03.23 | ₩200,888 | ₩217,866 | ₩199,712 | ₩209,370 | +4.22% | 143.6만 |
|---|
| 2026.03.20 | ₩210,051 | ₩210,305 | ₩187,544 | ₩194,409 | -7.45% | 97.2만 |
|---|
| 2026.03.19 | ₩198,363 | ₩211,053 | ₩192,927 | ₩209,450 | +5.59% | 176.7만 |
|---|
| 2026.03.18 | ₩247,119 | ₩248,722 | ₩234,443 | ₩236,861 | -4.15% | 94.6만 |
|---|
| 2026.03.17 | ₩274,396 | ₩282,745 | ₩266,662 | ₩270,495 | -1.42% | 34.2만 |
|---|
| 2026.03.16 | ₩267,263 | ₩281,008 | ₩261,439 | ₩272,927 | +2.12% | 61.2만 |
|---|
| 2026.03.13 | ₩298,680 | ₩298,680 | ₩264,551 | ₩267,330 | -10.50% | 107.2만 |
|---|
| 2026.03.12 | ₩313,975 | ₩315,044 | ₩297,919 | ₩303,329 | -3.39% | 41.9만 |
|---|
| 2026.03.11 | ₩320,721 | ₩320,854 | ₩302,287 | ₩316,553 | -1.30% | 59.7만 |
|---|
| 2026.03.10 | ₩333,304 | ₩343,803 | ₩327,453 | ₩328,749 | -1.37% | 60.4만 |
|---|
| 2026.03.09 | ₩300,551 | ₩323,927 | ₩282,611 | ₩323,486 | +7.63% | 78.3만 |
|---|
| 2026.03.06 | ₩303,356 | ₩323,953 | ₩297,879 | ₩316,607 | +4.37% | 74.6만 |
|---|
| 2026.03.05 | ₩333,945 | ₩333,945 | ₩304,558 | ₩320,186 | -4.12% | 118.7만 |
|---|
| 2026.03.04 | ₩360,594 | ₩361,075 | ₩336,349 | ₩345,954 | -4.06% | 60.5만 |
|---|
| 2026.03.03 | ₩359,325 | ₩361,996 | ₩323,272 | ₩342,427 | -4.70% | 162.6만 |
|---|
| 2026.03.02 | ₩423,536 | ₩428,505 | ₩385,386 | ₩414,399 | -2.16% | 88.5만 |
|---|
| 2026.02.27 | ₩413,183 | ₩419,181 | ₩407,466 | ₩418,807 | +1.36% | 64.1만 |
|---|
| 2026.02.26 | ₩381,405 | ₩404,902 | ₩372,175 | ₩404,902 | +6.16% | 51.9만 |
|---|
| 2026.02.25 | ₩392,906 | ₩399,639 | ₩383,649 | ₩385,319 | -1.93% | 40.2만 |
|---|
| 2026.02.24 | ₩357,922 | ₩388,111 | ₩353,487 | ₩383,302 | +7.09% | 57.9만 |
|---|
| 2026.02.23 | ₩363,907 | ₩381,846 | ₩361,996 | ₩380,297 | +4.50% | 74.2만 |
|---|
| 2026.02.20 | ₩340,250 | ₩353,928 | ₩325,823 | ₩352,913 | +3.72% | 68.2만 |
|---|
| 2026.02.19 | ₩325,423 | ₩340,424 | ₩320,587 | ₩339,849 | +4.43% | 54.2만 |
|---|
| 2026.02.18 | ₩324,982 | ₩336,309 | ₩321,656 | ₩329,711 | +1.46% | 37.3만 |
|---|
| 2026.02.17 | ₩311,611 | ₩320,948 | ₩296,824 | ₩315,418 | +1.22% | 74.4만 |
|---|
| 2026.02.13 | ₩320,667 | ₩340,170 | ₩311,824 | ₩338,674 | +5.62% | 79.9만 |
|---|
| 2026.02.12 | ₩348,478 | ₩354,356 | ₩304,197 | ₩304,197 | -12.71% | 81.6만 |
|---|
| 2026.02.11 | ₩352,900 | ₩358,857 | ₩333,384 | ₩355,651 | +0.78% | 61.4만 |
|---|
| 2026.02.10 | ₩332,903 | ₩341,933 | ₩329,350 | ₩337,578 | +1.40% | 40.6만 |
|---|
| 2026.02.09 | ₩309,781 | ₩337,405 | ₩309,059 | ₩335,748 | +8.38% | 82.9만 |
|---|
| 2026.02.06 | ₩288,729 | ₩305,252 | ₩287,967 | ₩301,713 | +4.50% | 60.6만 |
|---|
| 2026.02.05 | ₩286,084 | ₩303,182 | ₩272,366 | ₩273,087 | -4.54% | 86만 |
|---|
| 2026.02.04 | ₩328,281 | ₩328,281 | ₩289,156 | ₩312,519 | -4.80% | 103.4만 |
|---|
| 2026.02.03 | ₩319,291 | ₩320,213 | ₩293,872 | ₩309,327 | -3.12% | 110.9만 |
|---|
| 2026.02.02 | ₩283,519 | ₩301,165 | ₩272,018 | ₩285,349 | +0.65% | 135.4만 |
|---|
| 2026.01.30 | ₩318,717 | ₩340,557 | ₩278,216 | ₩285,737 | -10.35% | 231.9만 |
|---|
| 2026.01.29 | ₩423,202 | ₩424,765 | ₩359,124 | ₩382,193 | -9.69% | 155.3만 |
|---|
| 2026.01.28 | ₩401,950 | ₩414,760 | ₩391,450 | ₩413,437 | +2.86% | 103.5만 |
|---|
| 2026.01.27 | ₩383,436 | ₩394,202 | ₩355,317 | ₩393,387 | +2.60% | 92.9만 |
|---|
| 2026.01.26 | ₩404,220 | ₩416,697 | ₩380,711 | ₩381,606 | -5.59% | 121만 |
|---|
| 2026.01.23 | ₩366,591 | ₩381,552 | ₩362,878 | ₩377,011 | +2.84% | 77만 |
|---|
| 2026.01.22 | ₩337,952 | ₩369,864 | ₩337,565 | ₩364,655 | +7.90% | 73.7만 |
|---|
| 2026.01.21 | ₩363,613 | ₩365,924 | ₩334,092 | ₩339,649 | -6.59% | 122만 |
|---|
| 2026.01.20 | ₩341,198 | ₩350,909 | ₩337,111 | ₩349,667 | +2.48% | 81.7만 |
|---|
| 2026.01.16 | ₩307,069 | ₩314,069 | ₩295,795 | ₩313,801 | +2.19% | 66.7만 |
|---|
| 2026.01.15 | ₩305,680 | ₩317,622 | ₩301,459 | ₩313,588 | +2.59% | 43.9만 |
|---|
| 2026.01.14 | ₩321,789 | ₩322,431 | ₩301,980 | ₩311,704 | -3.13% | 65.9만 |
|---|
| 2026.01.13 | ₩313,000 | ₩318,543 | ₩307,590 | ₩309,514 | -1.11% | 64.9만 |
|---|
| 2026.01.12 | ₩301,566 | ₩312,172 | ₩299,615 | ₩304,531 | +0.98% | 71.3만 |
|---|
| 2026.01.09 | ₩279,859 | ₩288,542 | ₩277,121 | ₩284,521 | +1.67% | 46.8만 |
|---|
| 2026.01.08 | ₩264,044 | ₩278,710 | ₩262,307 | ₩278,109 | +5.33% | 62.4만 |
|---|
| 2026.01.07 | ₩266,314 | ₩276,440 | ₩257,952 | ₩276,440 | +3.80% | 73.1만 |
|---|
| 2026.01.06 | ₩266,341 | ₩282,918 | ₩264,752 | ₩282,718 | +6.15% | 55.6만 |
|---|
| 2026.01.05 | ₩256,470 | ₩273,728 | ₩254,105 | ₩260,557 | +1.59% | 72.8만 |
|---|
| 2026.01.02 | ₩253,785 | ₩253,785 | ₩231,090 | ₩245,650 | -3.21% | 78.2만 |
|---|
| 2025.12.31 | ₩249,470 | ₩256,844 | ₩245,062 | ₩245,583 | -1.56% | 37.9만 |
|---|
| 2025.12.30 | ₩258,847 | ₩261,105 | ₩250,245 | ₩252,396 | -2.49% | 50.7만 |
|---|
| 2025.12.29 | ₩253,798 | ₩256,470 | ₩240,667 | ₩247,119 | -2.63% | 115만 |
|---|
| 2025.12.26 | ₩277,174 | ₩281,970 | ₩269,841 | ₩279,044 | +0.67% | 58.7만 |
|---|
| 2025.12.24 | ₩270,202 | ₩272,459 | ₩261,813 | ₩270,976 | +0.29% | 43.8만 |
|---|
| 2025.12.23 | ₩274,222 | ₩275,157 | ₩264,484 | ₩273,554 | -0.24% | 61.8만 |
|---|
| 2025.12.22 | ₩271,137 | ₩278,777 | ₩267,196 | ₩274,115 | +1.10% | 72.7만 |
|---|
| 2025.12.19 | ₩243,673 | ₩261,145 | ₩243,673 | ₩256,336 | +5.20% | 67.1만 |
|---|
| 2025.12.18 | ₩242,457 | ₩252,810 | ₩239,265 | ₩243,793 | +0.55% | 60.3만 |
|---|
| 2025.12.17 | ₩246,785 | ₩249,564 | ₩238,437 | ₩244,528 | -0.91% | 56.4만 |
|---|
| 2025.12.16 | ₩241,522 | ₩247,760 | ₩233,267 | ₩239,118 | -1.00% | 58.4만 |
|---|
| 2025.12.15 | ₩249,871 | ₩250,165 | ₩233,481 | ₩239,919 | -3.98% | 84.4만 |
|---|
| 2025.12.12 | ₩260,824 | ₩260,824 | ₩236,433 | ₩244,621 | -6.21% | 110.3만 |
|---|
| 2025.12.11 | ₩230,996 | ₩254,373 | ₩230,930 | ₩248,094 | +7.40% | 135.7만 |
|---|
| 2025.12.10 | ₩221,900 | ₩235,004 | ₩216,623 | ₩231,370 | +4.27% | 83.6만 |
|---|
| 2025.12.09 | ₩210,238 | ₩224,798 | ₩210,238 | ₩224,358 | +6.72% | 70.5만 |
|---|
| 2025.12.08 | ₩219,469 | ₩221,259 | ₩209,250 | ₩209,691 | -4.46% | 44.7만 |
|---|
| 2025.12.05 | ₩225,132 | ₩234,443 | ₩218,186 | ₩219,482 | -2.51% | 80.8만 |
|---|
| 2025.12.04 | ₩215,969 | ₩222,341 | ₩214,393 | ₩221,739 | +2.67% | 42.5만 |
|---|
| 2025.12.03 | ₩225,400 | ₩230,021 | ₩219,335 | ₩220,230 | -2.29% | 62.2만 |
|---|
| 2025.12.02 | ₩228,125 | ₩230,582 | ₩210,278 | ₩222,942 | -2.27% | 97.4만 |
|---|
| 2025.12.01 | ₩236,233 | ₩236,433 | ₩225,613 | ₩229,901 | -2.68% | 70.4만 |
|---|
| 2025.11.28 | ₩228,018 | ₩232,159 | ₩224,064 | ₩232,145 | +1.81% | 50.3만 |
|---|
| 2025.11.26 | ₩207,847 | ₩224,384 | ₩207,794 | ₩223,142 | +7.36% | 80.7만 |
|---|
| 2025.11.25 | ₩201,115 | ₩207,153 | ₩198,484 | ₩203,586 | +1.23% | 66.2만 |
|---|
| 2025.11.24 | ₩184,952 | ₩204,575 | ₩184,899 | ₩204,040 | +10.32% | 90.3만 |
|---|
| 2025.11.21 | ₩179,649 | ₩188,011 | ₩177,165 | ₩182,895 | +1.81% | 91.2만 |
|---|
| 2025.11.20 | ₩199,031 | ₩204,374 | ₩179,475 | ₩180,143 | -9.49% | 114.3만 |
|---|
| 2025.11.19 | ₩200,046 | ₩206,472 | ₩192,847 | ₩197,535 | -1.26% | 81.1만 |
|---|
| 2025.11.18 | ₩193,942 | ₩197,789 | ₩187,410 | ₩193,675 | -0.14% | 63.4만 |
|---|
| 2025.11.17 | ₩193,635 | ₩200,367 | ₩185,954 | ₩190,402 | -1.67% | 78.7만 |
|---|
| 2025.11.14 | ₩182,281 | ₩200,207 | ₩181,452 | ₩196,440 | +7.77% | 110만 |
|---|
| 2025.11.13 | ₩214,179 | ₩215,595 | ₩197,695 | ₩200,968 | -6.17% | 143.6만 |
|---|
| 2025.11.12 | ₩200,140 | ₩216,690 | ₩197,575 | ₩213,110 | +6.48% | 125.9만 |
|---|
| 2025.11.11 | ₩198,978 | ₩200,233 | ₩190,616 | ₩199,579 | +0.30% | 89.3만 |
|---|
| 2025.11.10 | ₩192,339 | ₩198,363 | ₩189,320 | ₩195,999 | +1.90% | 152.5만 |
|---|
| 2025.11.07 | ₩173,919 | ₩179,061 | ₩169,123 | ₩178,727 | +2.76% | 73.6만 |
|---|
| 2025.11.06 | ₩173,171 | ₩180,063 | ₩170,486 | ₩170,846 | -1.34% | 151.6만 |
|---|
| 2025.11.05 | ₩166,598 | ₩171,140 | ₩164,541 | ₩170,031 | +2.06% | 65.5만 |
|---|
| 2025.11.04 | ₩163,633 | ₩165,517 | ₩158,784 | ₩159,051 | -2.80% | 132.7만 |
|---|
| 2025.11.03 | ₩175,802 | ₩179,315 | ₩171,060 | ₩173,919 | -1.07% | 75.4만 |
|---|
| 2025.10.31 | ₩181,733 | ₩182,080 | ₩173,264 | ₩177,472 | -2.34% | 102.6만 |
|---|
| 2025.10.30 | ₩172,529 | ₩182,655 | ₩170,312 | ₩181,653 | +5.29% | 137.5만 |
|---|
| 2025.10.29 | ₩181,987 | ₩182,160 | ₩171,354 | ₩173,398 | -4.72% | 153.1만 |
|---|
| 2025.10.28 | ₩160,935 | ₩173,758 | ₩160,427 | ₩172,823 | +7.39% | 118만 |
|---|
| 2025.10.27 | ₩168,936 | ₩174,854 | ₩158,958 | ₩167,280 | -0.98% | 242.2만 |
|---|
| 2025.10.24 | ₩180,878 | ₩188,185 | ₩178,821 | ₩182,094 | +0.67% | 144.8만 |
|---|
| 2025.10.23 | ₩190,349 | ₩191,377 | ₩186,074 | ₩187,009 | -1.75% | 121.5만 |
|---|
| 2025.10.22 | ₩171,260 | ₩184,752 | ₩170,806 | ₩182,815 | +6.75% | 322.5만 |
|---|
| 2025.10.21 | ₩192,352 | ₩194,383 | ₩178,594 | ₩182,187 | -5.28% | 457.8만 |
|---|
| 2025.10.20 | ₩223,810 | ₩228,138 | ₩217,064 | ₩224,438 | +0.28% | 143.2만 |
|---|
| 2025.10.17 | ₩236,233 | ₩237,462 | ₩206,592 | ₩214,419 | -9.23% | 333.7만 |
|---|
| 2025.10.16 | ₩238,210 | ₩253,371 | ₩234,136 | ₩249,497 | +4.74% | 227.2만 |
|---|
| 2025.10.15 | ₩221,766 | ₩234,216 | ₩220,404 | ₩232,546 | +4.86% | 152.9만 |
|---|
| 2025.10.14 | ₩213,725 | ₩221,232 | ₩211,721 | ₩215,942 | +1.04% | 72.4만 |
|---|
| 2025.10.13 | ₩213,952 | ₩221,566 | ₩213,725 | ₩220,911 | +3.25% | 153.2만 |
|---|
| 2025.10.10 | ₩202,678 | ₩206,605 | ₩198,283 | ₩201,823 | -0.42% | 167.8만 |
|---|