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 | ₩200,143 | ₩204,338 | ₩198,326 | ₩202,882 | +1.37% | 47.6만 |
| 2026.10.08 | ₩186,142 | ₩193,423 | ₩184,526 | ₩191,339 | +2.79% | 72.8만 |
| 2026.10.07 | ₩185,608 | ₩190,431 | ₩181,359 | ₩186,369 | +0.41% | 88.9만 |
| 2026.10.06 | ₩196,456 | ₩201,666 | ₩191,820 | ₩198,593 | +1.09% | 64.4만 |
| 2026.10.05 | ₩196,723 | ₩198,460 | ₩188,694 | ₩195,481 | -0.63% | 44.6만 |
| 2026.10.02 | ₩198,674 | ₩200,731 | ₩190,377 | ₩196,402 | -1.14% | 66.3만 |
| 2026.10.01 | ₩196,442 | ₩198,112 | ₩191,125 | ₩192,461 | -2.03% | 63.5만 |
| 2026.09.30 | ₩205,754 | ₩205,754 | ₩197,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,378 |
| -4.07% |
| 63만 |
| 2026.09.29 | ₩201,346 | ₩203,764 | ₩197,284 | ₩202,788 | +0.72% | 61.1만 |
|---|
| 2026.09.28 | ₩198,500 | ₩204,913 | ₩195,280 | ₩197,658 | -0.42% | 120.4만 |
|---|
| 2026.09.25 | ₩219,341 | ₩223,336 | ₩214,291 | ₩221,425 | +0.95% | 58.8만 |
|---|
| 2026.09.24 | ₩219,809 | ₩220,437 | ₩211,833 | ₩218,980 | -0.38% | 86.6만 |
|---|
| 2026.09.23 | ₩233,048 | ₩233,503 | ₩222,441 | ₩224,912 | -3.49% | 83.1만 |
|---|
| 2026.09.22 | ₩230,537 | ₩248,933 | ₩230,189 | ₩246,341 | +6.86% | 60만 |
|---|
| 2026.09.21 | ₩237,056 | ₩237,056 | ₩226,956 | ₩230,737 | -2.67% | 53.8만 |
|---|
| 2026.09.18 | ₩238,499 | ₩238,499 | ₩229,468 | ₩235,827 | -1.12% | 60.6만 |
|---|
| 2026.09.17 | ₩237,778 | ₩241,291 | ₩230,857 | ₩237,978 | +0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩238,312 | ₩238,312 | ₩215,093 | ₩222,828 | -6.50% | 86만 |
|---|
| 2026.09.15 | ₩231,632 | ₩232,621 | ₩223,202 | ₩229,268 | -1.02% | 41만 |
|---|
| 2026.09.14 | ₩227,865 | ₩234,197 | ₩223,109 | ₩229,441 | +0.69% | 67.2만 |
|---|
| 2026.09.11 | ₩251,017 | ₩254,157 | ₩240,156 | ₩244,164 | -2.73% | 57.2만 |
|---|
| 2026.09.10 | ₩241,345 | ₩246,488 | ₩237,617 | ₩239,194 | -0.89% | 72.8만 |
|---|
| 2026.09.09 | ₩262,627 | ₩267,196 | ₩253,168 | ₩257,123 | -2.10% | 52.6만 |
|---|
| 2026.09.08 | ₩254,504 | ₩261,425 | ₩251,592 | ₩251,806 | -1.06% | 45.1만 |
|---|
| 2026.09.04 | ₩253,649 | ₩260,503 | ₩249,708 | ₩256,308 | +1.05% | 78.9만 |
|---|
| 2026.09.03 | ₩264,137 | ₩268,933 | ₩255,840 | ₩267,944 | +1.44% | 79.6만 |
|---|
| 2026.09.02 | ₩245,433 | ₩254,010 | ₩241,946 | ₩248,158 | +1.11% | 59.7만 |
|---|
| 2026.09.01 | ₩236,161 | ₩251,966 | ₩233,008 | ₩233,716 | -1.04% | 85.7만 |
|---|
| 2026.08.31 | ₩257,791 | ₩259,568 | ₩245,820 | ₩253,475 | -1.67% | 56.2만 |
|---|
| 2026.08.28 | ₩284,537 | ₩287,436 | ₩254,518 | ₩259,808 | -8.69% | 140.2만 |
|---|
| 2026.08.27 | ₩274,504 | ₩284,043 | ₩271,151 | ₩281,611 | +2.59% | 50만 |
|---|
| 2026.08.26 | ₩279,621 | ₩284,243 | ₩274,464 | ₩274,918 | -1.68% | 66.5만 |
|---|
| 2026.08.25 | ₩272,607 | ₩292,954 | ₩272,099 | ₩292,099 | +7.15% | 64.9만 |
|---|
| 2026.08.24 | ₩284,243 | ₩287,476 | ₩270,603 | ₩281,224 | -1.06% | 103만 |
|---|
| 2026.08.21 | ₩277,283 | ₩279,514 | ₩271,872 | ₩277,724 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩243,750 | ₩264,404 | ₩243,616 | ₩261,932 | +7.46% | 88.1만 |
|---|
| 2026.08.19 | ₩233,690 | ₩249,828 | ₩232,795 | ₩249,013 | +6.56% | 111.3만 |
|---|
| 2026.08.18 | ₩217,778 | ₩220,744 | ₩209,014 | ₩210,230 | -3.47% | 57만 |
|---|
| 2026.08.17 | ₩219,248 | ₩227,598 | ₩216,589 | ₩224,177 | +2.25% | 66.1만 |
|---|
| 2026.08.14 | ₩213,356 | ₩219,876 | ₩212,394 | ₩214,852 | +0.70% | 54.4만 |
|---|
| 2026.08.13 | ₩211,993 | ₩211,993 | ₩203,496 | ₩207,251 | -2.24% | 79.3만 |
|---|
| 2026.08.12 | ₩228,119 | ₩228,119 | ₩217,364 | ₩219,929 | -3.59% | 59.7만 |
|---|
| 2026.08.11 | ₩215,400 | ₩219,982 | ₩211,967 | ₩216,202 | +0.37% | 46만 |
|---|
| 2026.08.10 | ₩210,297 | ₩219,087 | ₩203,496 | ₩218,085 | +3.70% | 60.3만 |
|---|
| 2026.08.07 | ₩212,220 | ₩218,032 | ₩208,880 | ₩214,879 | +1.25% | 114.8만 |
|---|
| 2026.08.06 | ₩182,014 | ₩190,831 | ₩180,691 | ₩188,533 | +3.58% | 49.5만 |
|---|
| 2026.08.05 | ₩180,905 | ₩190,030 | ₩179,489 | ₩187,318 | +3.54% | 98만 |
|---|
| 2026.08.04 | ₩161,827 | ₩167,144 | ₩159,543 | ₩163,377 | +0.96% | 71.7만 |
|---|
| 2026.08.03 | ₩148,267 | ₩155,989 | ₩145,836 | ₩155,735 | +5.04% | 50.5만 |
|---|
| 2026.07.31 | ₩150,899 | ₩152,863 | ₩143,083 | ₩148,053 | -1.89% | 66.4만 |
|---|
| 2026.07.30 | ₩153,157 | ₩159,142 | ₩149,082 | ₩158,714 | +3.63% | 52만 |
|---|
| 2026.07.29 | ₩147,693 | ₩156,176 | ₩140,852 | ₩146,597 | -0.74% | 95.7만 |
|---|
| 2026.07.28 | ₩150,031 | ₩152,636 | ₩145,582 | ₩149,202 | -0.55% | 37.5만 |
|---|
| 2026.07.27 | ₩157,552 | ₩158,421 | ₩149,122 | ₩154,947 | -1.65% | 48.8만 |
|---|
| 2026.07.24 | ₩153,945 | ₩158,046 | ₩150,819 | ₩152,703 | -0.81% | 41.7만 |
|---|
| 2026.07.23 | ₩149,750 | ₩153,851 | ₩147,479 | ₩152,155 | +1.61% | 60.8만 |
|---|
| 2026.07.22 | ₩156,216 | ₩164,486 | ₩156,216 | ₩159,596 | +2.16% | 71.6만 |
|---|
| 2026.07.21 | ₩142,562 | ₩149,483 | ₩141,427 | ₩149,082 | +4.57% | 76.7만 |
|---|
| 2026.07.20 | ₩137,245 | ₩139,383 | ₩135,295 | ₩136,110 | -0.83% | 39.7만 |
|---|
| 2026.07.17 | ₩134,306 | ₩140,679 | ₩132,008 | ₩138,234 | +2.92% | 68.8만 |
|---|
| 2026.07.16 | ₩144,660 | ₩144,660 | ₩137,325 | ₩138,848 | -4.02% | 81.8만 |
|---|
| 2026.07.15 | ₩151,447 | ₩154,426 | ₩143,711 | ₩149,322 | -1.40% | 69.3만 |
|---|
| 2026.07.14 | ₩158,621 | ₩160,879 | ₩151,260 | ₩152,809 | -3.66% | 59.6만 |
|---|
| 2026.07.13 | ₩149,937 | ₩152,061 | ₩144,620 | ₩146,878 | -2.04% | 56만 |
|---|
| 2026.07.10 | ₩153,598 | ₩157,859 | ₩151,701 | ₩155,722 | +1.38% | 28.5만 |
|---|
| 2026.07.09 | ₩154,065 | ₩157,672 | ₩150,966 | ₩156,951 | +1.87% | 44.6만 |
|---|
| 2026.07.08 | ₩150,097 | ₩153,077 | ₩141,093 | ₩147,906 | -1.46% | 92.7만 |
|---|
| 2026.07.07 | ₩168,734 | ₩170,137 | ₩154,439 | ₩157,419 | -6.71% | 74.9만 |
|---|
| 2026.07.06 | ₩173,544 | ₩176,082 | ₩164,820 | ₩169,856 | -2.12% | 54.7만 |
|---|
| 2026.07.02 | ₩165,715 | ₩171,887 | ₩161,907 | ₩168,347 | +1.59% | 82.6만 |
|---|
| 2026.07.01 | ₩156,310 | ₩167,612 | ₩154,666 | ₩155,000 | -0.84% | 73.5만 |
|---|
| 2026.06.30 | ₩156,163 | ₩158,327 | ₩150,124 | ₩156,323 | +0.10% | 59.7만 |
|---|
| 2026.06.29 | ₩159,302 | ₩159,476 | ₩153,010 | ₩157,659 | -1.03% | 51.4만 |
|---|
| 2026.06.26 | ₩161,854 | ₩169,269 | ₩159,984 | ₩163,337 | +0.92% | 52.6만 |
|---|
| 2026.06.25 | ₩161,627 | ₩162,789 | ₩153,103 | ₩157,846 | -2.34% | 73.7만 |
|---|
| 2026.06.24 | ₩151,834 | ₩161,092 | ₩149,563 | ₩153,224 | +0.92% | 116.3만 |
|---|
| 2026.06.23 | ₩167,185 | ₩173,410 | ₩164,579 | ₩166,490 | -0.42% | 63.9만 |
|---|
| 2026.06.22 | ₩180,184 | ₩184,900 | ₩178,287 | ₩184,031 | +2.14% | 56.7만 |
|---|
| 2026.06.18 | ₩200,517 | ₩207,772 | ₩183,831 | ₩188,988 | -5.75% | 121.7만 |
|---|
| 2026.06.17 | ₩210,871 | ₩224,685 | ₩197,485 | ₩197,632 | -6.28% | 104.7만 |
|---|
| 2026.06.16 | ₩207,077 | ₩213,169 | ₩203,991 | ₩211,526 | +2.15% | 66.3만 |
|---|
| 2026.06.15 | ₩203,964 | ₩209,388 | ₩199,729 | ₩202,000 | -0.96% | 102.4만 |
|---|
| 2026.06.12 | ₩172,448 | ₩181,533 | ₩169,335 | ₩178,874 | +3.73% | 86.7만 |
|---|
| 2026.06.11 | ₩153,638 | ₩170,992 | ₩152,622 | ₩169,202 | +10.13% | 78.1만 |
|---|
| 2026.06.10 | ₩157,231 | ₩166,142 | ₩152,141 | ₩152,890 | -2.76% | 78.4만 |
|---|
| 2026.06.09 | ₩177,765 | ₩180,838 | ₩158,127 | ₩169,175 | -4.83% | 89.2만 |
|---|
| 2026.06.08 | ₩177,445 | ₩181,025 | ₩173,277 | ₩174,225 | -1.81% | 56.5만 |
|---|
| 2026.06.05 | ₩199,529 | ₩199,529 | ₩174,800 | ₩175,534 | -12.03% | 139.8만 |
|---|
| 2026.06.04 | ₩212,421 | ₩217,150 | ₩208,413 | ₩212,180 | -0.11% | 48.3만 |
|---|
| 2026.06.03 | ₩213,156 | ₩214,892 | ₩205,420 | ₩205,794 | -3.45% | 51.3만 |
|---|
| 2026.06.02 | ₩220,437 | ₩221,933 | ₩210,497 | ₩220,437 | 0.00% | 44.9만 |
|---|
| 2026.06.01 | ₩213,757 | ₩218,259 | ₩202,401 | ₩214,545 | +0.37% | 73.1만 |
|---|
| 2026.05.29 | ₩217,498 | ₩232,875 | ₩214,358 | ₩227,985 | +4.82% | 48.7만 |
|---|
| 2026.05.28 | ₩204,565 | ₩220,771 | ₩198,072 | ₩216,977 | +6.07% | 54.7만 |
|---|
| 2026.05.27 | ₩210,978 | ₩218,166 | ₩208,413 | ₩208,827 | -1.02% | 46.6만 |
|---|
| 2026.05.26 | ₩216,001 | ₩224,445 | ₩216,001 | ₩223,803 | +3.61% | 42.4만 |
|---|
| 2026.05.22 | ₩210,591 | ₩212,701 | ₩202,014 | ₩207,077 | -1.67% | 39.5만 |
|---|
| 2026.05.21 | ₩204,405 | ₩220,383 | ₩203,069 | ₩212,354 | +3.89% | 36만 |
|---|
| 2026.05.20 | ₩205,113 | ₩216,789 | ₩200,718 | ₩213,637 | +4.16% | 47.5만 |
|---|
| 2026.05.19 | ₩209,949 | ₩210,884 | ₩199,729 | ₩201,867 | -3.85% | 60만 |
|---|
| 2026.05.18 | ₩225,781 | ₩230,256 | ₩214,692 | ₩218,326 | -3.30% | 60.5만 |
|---|
| 2026.05.15 | ₩231,018 | ₩231,672 | ₩217,003 | ₩219,435 | -5.01% | 114.7만 |
|---|
| 2026.05.14 | ₩266,034 | ₩266,034 | ₩253,716 | ₩255,760 | -3.86% | 29.5만 |
|---|
| 2026.05.13 | ₩267,744 | ₩273,515 | ₩259,193 | ₩268,465 | +0.27% | 31.2만 |
|---|
| 2026.05.12 | ₩264,123 | ₩275,840 | ₩249,534 | ₩273,515 | +3.56% | 61.6만 |
|---|
| 2026.05.11 | ₩264,310 | ₩282,253 | ₩263,763 | ₩275,613 | +4.28% | 50.2만 |
|---|
| 2026.05.08 | ₩252,380 | ₩263,455 | ₩249,855 | ₩259,033 | +2.64% | 35.2만 |
|---|
| 2026.05.07 | ₩261,518 | ₩268,158 | ₩244,150 | ₩244,605 | -6.47% | 68.4만 |
|---|
| 2026.05.06 | ₩238,432 | ₩251,378 | ₩238,432 | ₩247,798 | +3.93% | 74.1만 |
|---|
| 2026.05.05 | ₩222,441 | ₩224,578 | ₩214,705 | ₩215,013 | -3.34% | 32.1만 |
|---|
| 2026.05.04 | ₩216,763 | ₩223,109 | ₩213,450 | ₩214,652 | -0.97% | 52.1만 |
|---|
| 2026.05.01 | ₩224,845 | ₩231,819 | ₩221,305 | ₩221,799 | -1.35% | 40.7만 |
|---|
| 2026.04.30 | ₩231,325 | ₩234,157 | ₩223,977 | ₩228,252 | -1.33% | 43.2만 |
|---|
| 2026.04.29 | ₩221,532 | ₩224,565 | ₩216,429 | ₩217,832 | -1.67% | 59.4만 |
|---|
| 2026.04.28 | ₩237,804 | ₩241,051 | ₩227,531 | ₩230,203 | -3.20% | 60.9만 |
|---|
| 2026.04.27 | ₩256,508 | ₩256,508 | ₩249,454 | ₩252,286 | -1.65% | 32.2만 |
|---|
| 2026.04.24 | ₩254,771 | ₩262,413 | ₩250,269 | ₩261,037 | +2.46% | 31.9만 |
|---|
| 2026.04.23 | ₩256,308 | ₩260,329 | ₩239,140 | ₩250,256 | -2.36% | 42.6만 |
|---|
| 2026.04.22 | ₩266,622 | ₩269,868 | ₩260,783 | ₩262,907 | -1.39% | 34.1만 |
|---|
| 2026.04.21 | ₩283,789 | ₩286,822 | ₩253,836 | ₩255,399 | -10.00% | 93.9만 |
|---|
| 2026.04.20 | ₩292,179 | ₩293,234 | ₩284,711 | ₩291,578 | -0.21% | 56.5만 |
|---|
| 2026.04.17 | ₩293,929 | ₩309,787 | ₩292,580 | ₩298,084 | +1.41% | 64.1만 |
|---|
| 2026.04.16 | ₩286,354 | ₩290,602 | ₩281,104 | ₩282,226 | -1.44% | 33.1만 |
|---|
| 2026.04.15 | ₩296,815 | ₩299,059 | ₩283,228 | ₩283,856 | -4.37% | 43.5만 |
|---|
| 2026.04.14 | ₩297,603 | ₩305,939 | ₩293,916 | ₩300,649 | +1.02% | 33.9만 |
|---|
| 2026.04.13 | ₩285,232 | ₩292,206 | ₩281,464 | ₩290,349 | +1.79% | 35.2만 |
|---|
| 2026.04.10 | ₩290,389 | ₩297,924 | ₩289,707 | ₩292,940 | +0.88% | 28.8만 |
|---|
| 2026.04.09 | ₩287,276 | ₩296,441 | ₩279,621 | ₩287,329 | +0.02% | 60.7만 |
|---|
| 2026.04.08 | ₩300,929 | ₩304,323 | ₩276,588 | ₩285,445 | -5.15% | 95.2만 |
|---|
| 2026.04.07 | ₩260,543 | ₩269,053 | ₩248,599 | ₩268,438 | +3.03% | 57.2만 |
|---|
| 2026.04.06 | ₩264,457 | ₩270,402 | ₩259,821 | ₩262,360 | -0.79% | 43.4만 |
|---|
| 2026.04.02 | ₩240,516 | ₩273,836 | ₩240,049 | ₩266,354 | +10.74% | 76.5만 |
|---|
| 2026.04.01 | ₩267,931 | ₩283,816 | ₩260,730 | ₩273,876 | +2.22% | 88.4만 |
|---|
| 2026.03.31 | ₩231,793 | ₩251,498 | ₩231,178 | ₩251,498 | +8.50% | 76.7만 |
|---|
| 2026.03.30 | ₩229,495 | ₩234,344 | ₩215,387 | ₩220,570 | -3.89% | 57.2만 |
|---|
| 2026.03.27 | ₩206,302 | ₩226,115 | ₩204,044 | ₩219,568 | +6.43% | 63.8만 |
|---|
| 2026.03.26 | ₩209,749 | ₩225,620 | ₩203,777 | ₩204,285 | -2.61% | 89.5만 |
|---|
| 2026.03.25 | ₩230,670 | ₩233,048 | ₩220,210 | ₩223,616 | -3.06% | 73.1만 |
|---|
| 2026.03.24 | ₩202,962 | ₩213,142 | ₩196,857 | ₩210,323 | +3.63% | 89.1만 |
|---|
| 2026.03.23 | ₩200,918 | ₩217,898 | ₩199,742 | ₩209,402 | +4.22% | 143.6만 |
|---|
| 2026.03.20 | ₩210,083 | ₩210,337 | ₩187,572 | ₩194,439 | -7.45% | 97.2만 |
|---|
| 2026.03.19 | ₩198,393 | ₩211,085 | ₩192,956 | ₩209,482 | +5.59% | 176.7만 |
|---|
| 2026.03.18 | ₩247,156 | ₩248,759 | ₩234,478 | ₩236,896 | -4.15% | 94.6만 |
|---|
| 2026.03.17 | ₩274,437 | ₩282,787 | ₩266,702 | ₩270,536 | -1.42% | 34.2만 |
|---|
| 2026.03.16 | ₩267,303 | ₩281,050 | ₩261,478 | ₩272,967 | +2.12% | 61.2만 |
|---|
| 2026.03.13 | ₩298,725 | ₩298,725 | ₩264,591 | ₩267,370 | -10.50% | 107.2만 |
|---|
| 2026.03.12 | ₩314,022 | ₩315,091 | ₩297,964 | ₩303,374 | -3.39% | 41.9만 |
|---|
| 2026.03.11 | ₩320,769 | ₩320,902 | ₩302,332 | ₩316,601 | -1.30% | 59.7만 |
|---|
| 2026.03.10 | ₩333,354 | ₩343,855 | ₩327,502 | ₩328,798 | -1.37% | 60.4만 |
|---|
| 2026.03.09 | ₩300,596 | ₩323,975 | ₩282,653 | ₩323,534 | +7.63% | 78.3만 |
|---|
| 2026.03.06 | ₩303,401 | ₩324,002 | ₩297,924 | ₩316,654 | +4.37% | 74.6만 |
|---|
| 2026.03.05 | ₩333,995 | ₩333,995 | ₩304,603 | ₩320,234 | -4.12% | 118.7만 |
|---|
| 2026.03.04 | ₩360,648 | ₩361,129 | ₩336,400 | ₩346,005 | -4.06% | 60.5만 |
|---|
| 2026.03.03 | ₩359,379 | ₩362,051 | ₩323,321 | ₩342,478 | -4.70% | 162.6만 |
|---|
| 2026.03.02 | ₩423,599 | ₩428,569 | ₩385,444 | ₩414,461 | -2.16% | 88.5만 |
|---|
| 2026.02.27 | ₩413,245 | ₩419,244 | ₩407,527 | ₩418,870 | +1.36% | 64.1만 |
|---|
| 2026.02.26 | ₩381,462 | ₩404,962 | ₩372,231 | ₩404,962 | +6.16% | 51.9만 |
|---|
| 2026.02.25 | ₩392,965 | ₩399,698 | ₩383,707 | ₩385,377 | -1.93% | 40.2만 |
|---|
| 2026.02.24 | ₩357,976 | ₩388,169 | ₩353,540 | ₩383,359 | +7.09% | 57.9만 |
|---|
| 2026.02.23 | ₩363,961 | ₩381,903 | ₩362,051 | ₩380,354 | +4.50% | 74.2만 |
|---|
| 2026.02.20 | ₩340,301 | ₩353,981 | ₩325,872 | ₩352,966 | +3.72% | 68.2만 |
|---|
| 2026.02.19 | ₩325,471 | ₩340,475 | ₩320,635 | ₩339,900 | +4.43% | 54.2만 |
|---|
| 2026.02.18 | ₩325,031 | ₩336,360 | ₩321,704 | ₩329,760 | +1.46% | 37.3만 |
|---|
| 2026.02.17 | ₩311,657 | ₩320,996 | ₩296,868 | ₩315,465 | +1.22% | 74.4만 |
|---|
| 2026.02.13 | ₩320,715 | ₩340,221 | ₩311,871 | ₩338,724 | +5.62% | 79.9만 |
|---|
| 2026.02.12 | ₩348,530 | ₩354,409 | ₩304,243 | ₩304,243 | -12.71% | 81.6만 |
|---|
| 2026.02.11 | ₩352,953 | ₩358,911 | ₩333,434 | ₩355,705 | +0.78% | 61.4만 |
|---|
| 2026.02.10 | ₩332,953 | ₩341,984 | ₩329,399 | ₩337,629 | +1.40% | 40.6만 |
|---|
| 2026.02.09 | ₩309,827 | ₩337,455 | ₩309,106 | ₩335,799 | +8.38% | 82.9만 |
|---|
| 2026.02.06 | ₩288,772 | ₩305,298 | ₩288,011 | ₩301,758 | +4.50% | 60.6만 |
|---|
| 2026.02.05 | ₩286,127 | ₩303,227 | ₩272,406 | ₩273,128 | -4.54% | 86만 |
|---|
| 2026.02.04 | ₩328,330 | ₩328,330 | ₩289,200 | ₩312,566 | -4.80% | 103.4만 |
|---|
| 2026.02.03 | ₩319,339 | ₩320,261 | ₩293,916 | ₩309,373 | -3.12% | 110.9만 |
|---|
| 2026.02.02 | ₩283,562 | ₩301,210 | ₩272,059 | ₩285,392 | +0.65% | 135.4만 |
|---|
| 2026.01.30 | ₩318,765 | ₩340,608 | ₩278,258 | ₩285,779 | -10.35% | 231.9만 |
|---|
| 2026.01.29 | ₩423,265 | ₩424,828 | ₩359,178 | ₩382,251 | -9.69% | 155.3만 |
|---|
| 2026.01.28 | ₩402,010 | ₩414,822 | ₩391,509 | ₩413,499 | +2.86% | 103.5만 |
|---|
| 2026.01.27 | ₩383,493 | ₩394,261 | ₩355,371 | ₩393,446 | +2.60% | 92.9만 |
|---|
| 2026.01.26 | ₩404,281 | ₩416,759 | ₩380,768 | ₩381,663 | -5.59% | 121만 |
|---|
| 2026.01.23 | ₩366,646 | ₩381,609 | ₩362,932 | ₩377,067 | +2.84% | 77만 |
|---|
| 2026.01.22 | ₩338,003 | ₩369,920 | ₩337,616 | ₩364,709 | +7.90% | 73.7만 |
|---|
| 2026.01.21 | ₩363,667 | ₩365,978 | ₩334,142 | ₩339,700 | -6.59% | 122만 |
|---|
| 2026.01.20 | ₩341,249 | ₩350,962 | ₩337,161 | ₩349,719 | +2.48% | 81.7만 |
|---|
| 2026.01.16 | ₩307,115 | ₩314,116 | ₩295,839 | ₩313,848 | +2.19% | 66.7만 |
|---|
| 2026.01.15 | ₩305,726 | ₩317,669 | ₩301,504 | ₩313,635 | +2.59% | 43.9만 |
|---|
| 2026.01.14 | ₩321,838 | ₩322,479 | ₩302,025 | ₩311,751 | -3.13% | 65.9만 |
|---|
| 2026.01.13 | ₩313,047 | ₩318,591 | ₩307,636 | ₩309,560 | -1.11% | 64.9만 |
|---|
| 2026.01.12 | ₩301,611 | ₩312,219 | ₩299,660 | ₩304,577 | +0.98% | 71.3만 |
|---|
| 2026.01.09 | ₩279,901 | ₩288,585 | ₩277,162 | ₩284,564 | +1.67% | 46.8만 |
|---|
| 2026.01.08 | ₩264,083 | ₩278,752 | ₩262,346 | ₩278,151 | +5.33% | 62.4만 |
|---|
| 2026.01.07 | ₩266,354 | ₩276,481 | ₩257,991 | ₩276,481 | +3.80% | 73.1만 |
|---|
| 2026.01.06 | ₩266,381 | ₩282,961 | ₩264,791 | ₩282,760 | +6.15% | 55.6만 |
|---|
| 2026.01.05 | ₩256,508 | ₩273,769 | ₩254,143 | ₩260,596 | +1.59% | 72.8만 |
|---|
| 2026.01.02 | ₩253,823 | ₩253,823 | ₩231,125 | ₩245,687 | -3.21% | 78.2만 |
|---|
| 2025.12.31 | ₩249,508 | ₩256,882 | ₩245,099 | ₩245,620 | -1.56% | 37.9만 |
|---|
| 2025.12.30 | ₩258,886 | ₩261,144 | ₩250,282 | ₩252,433 | -2.49% | 50.7만 |
|---|
| 2025.12.29 | ₩253,836 | ₩256,508 | ₩240,704 | ₩247,156 | -2.63% | 115만 |
|---|
| 2025.12.26 | ₩277,216 | ₩282,012 | ₩269,881 | ₩279,086 | +0.67% | 58.7만 |
|---|
| 2025.12.24 | ₩270,242 | ₩272,500 | ₩261,852 | ₩271,017 | +0.29% | 43.8만 |
|---|
| 2025.12.23 | ₩274,263 | ₩275,199 | ₩264,524 | ₩273,595 | -0.24% | 61.8만 |
|---|
| 2025.12.22 | ₩271,177 | ₩278,819 | ₩267,236 | ₩274,156 | +1.10% | 72.7만 |
|---|
| 2025.12.19 | ₩243,709 | ₩261,184 | ₩243,709 | ₩256,375 | +5.20% | 67.1만 |
|---|
| 2025.12.18 | ₩242,494 | ₩252,848 | ₩239,301 | ₩243,830 | +0.55% | 60.3만 |
|---|
| 2025.12.17 | ₩246,822 | ₩249,601 | ₩238,472 | ₩244,564 | -0.91% | 56.4만 |
|---|
| 2025.12.16 | ₩241,559 | ₩247,798 | ₩233,302 | ₩239,154 | -1.00% | 58.4만 |
|---|
| 2025.12.15 | ₩249,908 | ₩250,202 | ₩233,516 | ₩239,955 | -3.98% | 84.4만 |
|---|
| 2025.12.12 | ₩260,863 | ₩260,863 | ₩236,468 | ₩244,658 | -6.21% | 110.3만 |
|---|
| 2025.12.11 | ₩231,031 | ₩254,411 | ₩230,964 | ₩248,132 | +7.40% | 135.7만 |
|---|
| 2025.12.10 | ₩221,933 | ₩235,039 | ₩216,656 | ₩231,405 | +4.27% | 83.6만 |
|---|
| 2025.12.09 | ₩210,270 | ₩224,832 | ₩210,270 | ₩224,391 | +6.72% | 70.5만 |
|---|
| 2025.12.08 | ₩219,502 | ₩221,292 | ₩209,281 | ₩209,722 | -4.46% | 44.7만 |
|---|
| 2025.12.05 | ₩225,166 | ₩234,478 | ₩218,219 | ₩219,515 | -2.51% | 80.8만 |
|---|
| 2025.12.04 | ₩216,001 | ₩222,374 | ₩214,425 | ₩221,773 | +2.67% | 42.5만 |
|---|
| 2025.12.03 | ₩225,433 | ₩230,056 | ₩219,368 | ₩220,263 | -2.29% | 62.2만 |
|---|
| 2025.12.02 | ₩228,159 | ₩230,617 | ₩210,310 | ₩222,975 | -2.27% | 97.4만 |
|---|
| 2025.12.01 | ₩236,268 | ₩236,468 | ₩225,647 | ₩229,936 | -2.68% | 70.4만 |
|---|
| 2025.11.28 | ₩228,052 | ₩232,193 | ₩224,097 | ₩232,180 | +1.81% | 50.3만 |
|---|
| 2025.11.26 | ₩207,878 | ₩224,418 | ₩207,825 | ₩223,175 | +7.36% | 80.7만 |
|---|
| 2025.11.25 | ₩201,145 | ₩207,184 | ₩198,513 | ₩203,617 | +1.23% | 66.2만 |
|---|
| 2025.11.24 | ₩184,980 | ₩204,605 | ₩184,926 | ₩204,071 | +10.32% | 90.3만 |
|---|
| 2025.11.21 | ₩179,676 | ₩188,039 | ₩177,191 | ₩182,922 | +1.81% | 91.2만 |
|---|
| 2025.11.20 | ₩199,061 | ₩204,405 | ₩179,502 | ₩180,170 | -9.49% | 114.3만 |
|---|
| 2025.11.19 | ₩200,076 | ₩206,502 | ₩192,875 | ₩197,565 | -1.26% | 81.1만 |
|---|
| 2025.11.18 | ₩193,971 | ₩197,819 | ₩187,438 | ₩193,704 | -0.14% | 63.4만 |
|---|
| 2025.11.17 | ₩193,664 | ₩200,397 | ₩185,982 | ₩190,431 | -1.67% | 78.7만 |
|---|
| 2025.11.14 | ₩182,308 | ₩200,237 | ₩181,480 | ₩196,469 | +7.77% | 110만 |
|---|
| 2025.11.13 | ₩214,211 | ₩215,627 | ₩197,725 | ₩200,998 | -6.17% | 143.6만 |
|---|
| 2025.11.12 | ₩200,170 | ₩216,723 | ₩197,605 | ₩213,142 | +6.48% | 125.9만 |
|---|
| 2025.11.11 | ₩199,008 | ₩200,263 | ₩190,644 | ₩199,609 | +0.30% | 89.3만 |
|---|
| 2025.11.10 | ₩192,368 | ₩198,393 | ₩189,348 | ₩196,028 | +1.90% | 152.5만 |
|---|
| 2025.11.07 | ₩173,945 | ₩179,088 | ₩169,148 | ₩178,754 | +2.76% | 73.6만 |
|---|
| 2025.11.06 | ₩173,196 | ₩180,090 | ₩170,511 | ₩170,872 | -1.34% | 151.6만 |
|---|
| 2025.11.05 | ₩166,623 | ₩171,166 | ₩164,566 | ₩170,057 | +2.06% | 65.5만 |
|---|
| 2025.11.04 | ₩163,658 | ₩165,541 | ₩158,808 | ₩159,075 | -2.80% | 132.7만 |
|---|
| 2025.11.03 | ₩175,828 | ₩179,342 | ₩171,086 | ₩173,945 | -1.07% | 75.4만 |
|---|
| 2025.10.31 | ₩181,760 | ₩182,107 | ₩173,290 | ₩177,498 | -2.34% | 102.6만 |
|---|
| 2025.10.30 | ₩172,555 | ₩182,682 | ₩170,337 | ₩181,680 | +5.29% | 137.5만 |
|---|
| 2025.10.29 | ₩182,014 | ₩182,188 | ₩171,380 | ₩173,424 | -4.72% | 153.1만 |
|---|
| 2025.10.28 | ₩160,959 | ₩173,784 | ₩160,451 | ₩172,849 | +7.39% | 118만 |
|---|
| 2025.10.27 | ₩168,961 | ₩174,880 | ₩158,982 | ₩167,305 | -0.98% | 242.2만 |
|---|
| 2025.10.24 | ₩180,905 | ₩188,213 | ₩178,848 | ₩182,121 | +0.67% | 144.8만 |
|---|
| 2025.10.23 | ₩190,377 | ₩191,406 | ₩186,102 | ₩187,037 | -1.75% | 121.5만 |
|---|
| 2025.10.22 | ₩171,286 | ₩184,779 | ₩170,832 | ₩182,842 | +6.75% | 322.5만 |
|---|
| 2025.10.21 | ₩192,381 | ₩194,412 | ₩178,621 | ₩182,214 | -5.28% | 457.8만 |
|---|
| 2025.10.20 | ₩223,843 | ₩228,172 | ₩217,097 | ₩224,471 | +0.28% | 143.2만 |
|---|
| 2025.10.17 | ₩236,268 | ₩237,497 | ₩206,623 | ₩214,452 | -9.23% | 333.7만 |
|---|
| 2025.10.16 | ₩238,245 | ₩253,409 | ₩234,171 | ₩249,534 | +4.74% | 227.2만 |
|---|
| 2025.10.15 | ₩221,799 | ₩234,251 | ₩220,437 | ₩232,581 | +4.86% | 152.9만 |
|---|
| 2025.10.14 | ₩213,757 | ₩221,265 | ₩211,753 | ₩215,975 | +1.04% | 72.4만 |
|---|
| 2025.10.13 | ₩213,984 | ₩221,599 | ₩213,757 | ₩220,944 | +3.25% | 153.2만 |
|---|
| 2025.10.10 | ₩202,708 | ₩206,636 | ₩198,313 | ₩201,853 | -0.42% | 167.8만 |
|---|