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 | ₩199,875 | ₩204,064 | ₩198,061 | ₩202,610 | +1.37% | 47.6만 |
| 2026.10.08 | ₩185,893 | ₩193,164 | ₩184,278 | ₩191,083 | +2.79% | 72.8만 |
| 2026.10.07 | ₩185,359 | ₩190,175 | ₩181,116 | ₩186,120 | +0.41% | 88.9만 |
| 2026.10.06 | ₩196,193 | ₩201,396 | ₩191,563 | ₩198,327 | +1.09% | 64.4만 |
| 2026.10.05 | ₩196,459 | ₩198,194 | ₩188,441 | ₩195,219 | -0.63% | 44.6만 |
| 2026.10.02 | ₩198,407 | ₩200,462 | ₩190,122 | ₩196,139 | -1.14% | 66.3만 |
| 2026.10.01 | ₩196,179 | ₩197,847 | ₩190,869 | ₩192,203 | -2.03% | 63.5만 |
| 2026.09.30 | ₩205,479 | ₩205,479 | ₩196,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,113 |
| -4.07% |
| 63만 |
| 2026.09.29 | ₩201,076 | ₩203,491 | ₩197,020 | ₩202,517 | +0.72% | 61.1만 |
|---|
| 2026.09.28 | ₩198,234 | ₩204,638 | ₩195,019 | ₩197,393 | -0.42% | 120.4만 |
|---|
| 2026.09.25 | ₩219,047 | ₩223,037 | ₩214,004 | ₩221,129 | +0.95% | 58.8만 |
|---|
| 2026.09.24 | ₩219,514 | ₩220,141 | ₩211,549 | ₩218,687 | -0.38% | 86.6만 |
|---|
| 2026.09.23 | ₩232,736 | ₩233,190 | ₩222,143 | ₩224,611 | -3.49% | 83.1만 |
|---|
| 2026.09.22 | ₩230,228 | ₩248,600 | ₩229,881 | ₩246,011 | +6.86% | 60만 |
|---|
| 2026.09.21 | ₩236,739 | ₩236,739 | ₩226,652 | ₩230,428 | -2.67% | 53.8만 |
|---|
| 2026.09.18 | ₩238,180 | ₩238,180 | ₩229,160 | ₩235,511 | -1.12% | 60.6만 |
|---|
| 2026.09.17 | ₩237,459 | ₩240,968 | ₩230,548 | ₩237,659 | +0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩237,993 | ₩237,993 | ₩214,805 | ₩222,530 | -6.50% | 86만 |
|---|
| 2026.09.15 | ₩231,322 | ₩232,309 | ₩222,903 | ₩228,960 | -1.02% | 41만 |
|---|
| 2026.09.14 | ₩227,559 | ₩233,884 | ₩222,810 | ₩229,134 | +0.69% | 67.2만 |
|---|
| 2026.09.11 | ₩250,681 | ₩253,816 | ₩239,834 | ₩243,837 | -2.73% | 57.2만 |
|---|
| 2026.09.10 | ₩241,021 | ₩246,158 | ₩237,299 | ₩238,873 | -0.89% | 72.8만 |
|---|
| 2026.09.09 | ₩262,275 | ₩266,838 | ₩252,829 | ₩256,778 | -2.10% | 52.6만 |
|---|
| 2026.09.08 | ₩254,163 | ₩261,074 | ₩251,255 | ₩251,468 | -1.06% | 45.1만 |
|---|
| 2026.09.04 | ₩253,309 | ₩260,154 | ₩249,373 | ₩255,964 | +1.05% | 78.9만 |
|---|
| 2026.09.03 | ₩263,783 | ₩268,572 | ₩255,497 | ₩267,585 | +1.44% | 79.6만 |
|---|
| 2026.09.02 | ₩245,104 | ₩253,670 | ₩241,622 | ₩247,826 | +1.11% | 59.7만 |
|---|
| 2026.09.01 | ₩235,845 | ₩251,628 | ₩232,696 | ₩233,403 | -1.04% | 85.7만 |
|---|
| 2026.08.31 | ₩257,445 | ₩259,220 | ₩245,491 | ₩253,136 | -1.67% | 56.2만 |
|---|
| 2026.08.28 | ₩284,156 | ₩287,051 | ₩254,177 | ₩259,460 | -8.69% | 140.2만 |
|---|
| 2026.08.27 | ₩274,136 | ₩283,662 | ₩270,787 | ₩281,234 | +2.59% | 50만 |
|---|
| 2026.08.26 | ₩279,246 | ₩283,862 | ₩274,096 | ₩274,550 | -1.68% | 66.5만 |
|---|
| 2026.08.25 | ₩272,241 | ₩292,561 | ₩271,734 | ₩291,707 | +7.15% | 64.9만 |
|---|
| 2026.08.24 | ₩283,862 | ₩287,091 | ₩270,240 | ₩280,847 | -1.06% | 103만 |
|---|
| 2026.08.21 | ₩276,911 | ₩279,139 | ₩271,508 | ₩277,351 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩243,423 | ₩264,050 | ₩243,290 | ₩261,581 | +7.46% | 88.1만 |
|---|
| 2026.08.19 | ₩233,377 | ₩249,494 | ₩232,483 | ₩248,680 | +6.56% | 111.3만 |
|---|
| 2026.08.18 | ₩217,486 | ₩220,448 | ₩208,734 | ₩209,948 | -3.47% | 57만 |
|---|
| 2026.08.17 | ₩218,954 | ₩227,293 | ₩216,299 | ₩223,877 | +2.25% | 66.1만 |
|---|
| 2026.08.14 | ₩213,070 | ₩219,581 | ₩212,110 | ₩214,564 | +0.70% | 54.4만 |
|---|
| 2026.08.13 | ₩211,709 | ₩211,709 | ₩203,224 | ₩206,973 | -2.24% | 79.3만 |
|---|
| 2026.08.12 | ₩227,813 | ₩227,813 | ₩217,073 | ₩219,634 | -3.59% | 59.7만 |
|---|
| 2026.08.11 | ₩215,111 | ₩219,688 | ₩211,683 | ₩215,912 | +0.37% | 46만 |
|---|
| 2026.08.10 | ₩210,015 | ₩218,794 | ₩203,224 | ₩217,793 | +3.70% | 60.3만 |
|---|
| 2026.08.07 | ₩211,936 | ₩217,740 | ₩208,601 | ₩214,591 | +1.25% | 114.8만 |
|---|
| 2026.08.06 | ₩181,770 | ₩190,576 | ₩180,449 | ₩188,281 | +3.58% | 49.5만 |
|---|
| 2026.08.05 | ₩180,663 | ₩189,775 | ₩179,248 | ₩187,067 | +3.54% | 98만 |
|---|
| 2026.08.04 | ₩161,610 | ₩166,921 | ₩159,329 | ₩163,158 | +0.96% | 71.7만 |
|---|
| 2026.08.03 | ₩148,068 | ₩155,780 | ₩145,640 | ₩155,527 | +5.04% | 50.5만 |
|---|
| 2026.07.31 | ₩150,697 | ₩152,658 | ₩142,892 | ₩147,855 | -1.89% | 66.4만 |
|---|
| 2026.07.30 | ₩152,952 | ₩158,929 | ₩148,882 | ₩158,502 | +3.63% | 52만 |
|---|
| 2026.07.29 | ₩147,495 | ₩155,967 | ₩140,664 | ₩146,401 | -0.74% | 95.7만 |
|---|
| 2026.07.28 | ₩149,830 | ₩152,431 | ₩145,387 | ₩149,002 | -0.55% | 37.5만 |
|---|
| 2026.07.27 | ₩157,341 | ₩158,208 | ₩148,922 | ₩154,739 | -1.65% | 48.8만 |
|---|
| 2026.07.24 | ₩153,739 | ₩157,835 | ₩150,617 | ₩152,498 | -0.81% | 41.7만 |
|---|
| 2026.07.23 | ₩149,549 | ₩153,645 | ₩147,281 | ₩151,951 | +1.61% | 60.8만 |
|---|
| 2026.07.22 | ₩156,007 | ₩164,265 | ₩156,007 | ₩159,382 | +2.16% | 71.6만 |
|---|
| 2026.07.21 | ₩142,371 | ₩149,283 | ₩141,237 | ₩148,882 | +4.57% | 76.7만 |
|---|
| 2026.07.20 | ₩137,061 | ₩139,196 | ₩135,113 | ₩135,927 | -0.83% | 39.7만 |
|---|
| 2026.07.17 | ₩134,126 | ₩140,490 | ₩131,831 | ₩138,049 | +2.92% | 68.8만 |
|---|
| 2026.07.16 | ₩144,466 | ₩144,466 | ₩137,141 | ₩138,662 | -4.02% | 81.8만 |
|---|
| 2026.07.15 | ₩151,244 | ₩154,219 | ₩143,519 | ₩149,122 | -1.40% | 69.3만 |
|---|
| 2026.07.14 | ₩158,408 | ₩160,663 | ₩151,057 | ₩152,605 | -3.66% | 59.6만 |
|---|
| 2026.07.13 | ₩149,736 | ₩151,858 | ₩144,426 | ₩146,681 | -2.04% | 56만 |
|---|
| 2026.07.10 | ₩153,392 | ₩157,648 | ₩151,497 | ₩155,513 | +1.38% | 28.5만 |
|---|
| 2026.07.09 | ₩153,859 | ₩157,461 | ₩150,763 | ₩156,741 | +1.87% | 44.6만 |
|---|
| 2026.07.08 | ₩149,896 | ₩152,871 | ₩140,904 | ₩147,708 | -1.46% | 92.7만 |
|---|
| 2026.07.07 | ₩168,508 | ₩169,909 | ₩154,232 | ₩157,208 | -6.71% | 74.9만 |
|---|
| 2026.07.06 | ₩173,311 | ₩175,846 | ₩164,599 | ₩169,629 | -2.12% | 54.7만 |
|---|
| 2026.07.02 | ₩165,493 | ₩171,657 | ₩161,690 | ₩168,121 | +1.59% | 82.6만 |
|---|
| 2026.07.01 | ₩156,100 | ₩167,387 | ₩154,459 | ₩154,793 | -0.84% | 73.5만 |
|---|
| 2026.06.30 | ₩155,953 | ₩158,115 | ₩149,923 | ₩156,114 | +0.10% | 59.7만 |
|---|
| 2026.06.29 | ₩159,089 | ₩159,262 | ₩152,805 | ₩157,448 | -1.03% | 51.4만 |
|---|
| 2026.06.26 | ₩161,637 | ₩169,042 | ₩159,769 | ₩163,118 | +0.92% | 52.6만 |
|---|
| 2026.06.25 | ₩161,410 | ₩162,571 | ₩152,898 | ₩157,635 | -2.34% | 73.7만 |
|---|
| 2026.06.24 | ₩151,631 | ₩160,877 | ₩149,363 | ₩153,018 | +0.92% | 116.3만 |
|---|
| 2026.06.23 | ₩166,961 | ₩173,178 | ₩164,359 | ₩166,267 | -0.42% | 63.9만 |
|---|
| 2026.06.22 | ₩179,942 | ₩184,652 | ₩178,048 | ₩183,785 | +2.14% | 56.7만 |
|---|
| 2026.06.18 | ₩200,249 | ₩207,493 | ₩183,585 | ₩188,735 | -5.75% | 121.7만 |
|---|
| 2026.06.17 | ₩210,589 | ₩224,384 | ₩197,220 | ₩197,367 | -6.28% | 104.7만 |
|---|
| 2026.06.16 | ₩206,799 | ₩212,883 | ₩203,717 | ₩211,242 | +2.15% | 66.3만 |
|---|
| 2026.06.15 | ₩203,691 | ₩209,108 | ₩199,461 | ₩201,730 | -0.96% | 102.4만 |
|---|
| 2026.06.12 | ₩172,217 | ₩181,290 | ₩169,109 | ₩178,635 | +3.73% | 86.7만 |
|---|
| 2026.06.11 | ₩153,432 | ₩170,763 | ₩152,418 | ₩168,975 | +10.13% | 78.1만 |
|---|
| 2026.06.10 | ₩157,021 | ₩165,920 | ₩151,938 | ₩152,685 | -2.76% | 78.4만 |
|---|
| 2026.06.09 | ₩177,527 | ₩180,596 | ₩157,915 | ₩168,948 | -4.83% | 89.2만 |
|---|
| 2026.06.08 | ₩177,207 | ₩180,783 | ₩173,044 | ₩173,992 | -1.81% | 56.5만 |
|---|
| 2026.06.05 | ₩199,261 | ₩199,261 | ₩174,565 | ₩175,299 | -12.03% | 139.8만 |
|---|
| 2026.06.04 | ₩212,136 | ₩216,859 | ₩208,134 | ₩211,896 | -0.11% | 48.3만 |
|---|
| 2026.06.03 | ₩212,870 | ₩214,604 | ₩205,145 | ₩205,519 | -3.45% | 51.3만 |
|---|
| 2026.06.02 | ₩220,141 | ₩221,636 | ₩210,215 | ₩220,141 | 0.00% | 44.9만 |
|---|
| 2026.06.01 | ₩213,470 | ₩217,967 | ₩202,130 | ₩214,258 | +0.37% | 73.1만 |
|---|
| 2026.05.29 | ₩217,206 | ₩232,563 | ₩214,071 | ₩227,680 | +4.82% | 48.7만 |
|---|
| 2026.05.28 | ₩204,291 | ₩220,475 | ₩197,807 | ₩216,686 | +6.07% | 54.7만 |
|---|
| 2026.05.27 | ₩210,695 | ₩217,873 | ₩208,134 | ₩208,547 | -1.02% | 46.6만 |
|---|
| 2026.05.26 | ₩215,712 | ₩224,144 | ₩215,712 | ₩223,504 | +3.61% | 42.4만 |
|---|
| 2026.05.22 | ₩210,308 | ₩212,416 | ₩201,743 | ₩206,799 | -1.67% | 39.5만 |
|---|
| 2026.05.21 | ₩204,131 | ₩220,088 | ₩202,797 | ₩212,069 | +3.89% | 36만 |
|---|
| 2026.05.20 | ₩204,838 | ₩216,499 | ₩200,449 | ₩213,350 | +4.16% | 47.5만 |
|---|
| 2026.05.19 | ₩209,668 | ₩210,602 | ₩199,461 | ₩201,596 | -3.85% | 60만 |
|---|
| 2026.05.18 | ₩225,478 | ₩229,948 | ₩214,404 | ₩218,033 | -3.30% | 60.5만 |
|---|
| 2026.05.15 | ₩230,708 | ₩231,362 | ₩216,712 | ₩219,141 | -5.01% | 114.7만 |
|---|
| 2026.05.14 | ₩265,677 | ₩265,677 | ₩253,376 | ₩255,417 | -3.86% | 29.5만 |
|---|
| 2026.05.13 | ₩267,385 | ₩273,149 | ₩258,846 | ₩268,105 | +0.27% | 31.2만 |
|---|
| 2026.05.12 | ₩263,769 | ₩275,470 | ₩249,200 | ₩273,149 | +3.56% | 61.6만 |
|---|
| 2026.05.11 | ₩263,956 | ₩281,874 | ₩263,409 | ₩275,243 | +4.28% | 50.2만 |
|---|
| 2026.05.08 | ₩252,042 | ₩263,102 | ₩249,520 | ₩258,686 | +2.64% | 35.2만 |
|---|
| 2026.05.07 | ₩261,168 | ₩267,799 | ₩243,823 | ₩244,277 | -6.47% | 68.4만 |
|---|
| 2026.05.06 | ₩238,113 | ₩251,041 | ₩238,113 | ₩247,466 | +3.93% | 74.1만 |
|---|
| 2026.05.05 | ₩222,143 | ₩224,277 | ₩214,418 | ₩214,725 | -3.34% | 32.1만 |
|---|
| 2026.05.04 | ₩216,472 | ₩222,810 | ₩213,164 | ₩214,364 | -0.97% | 52.1만 |
|---|
| 2026.05.01 | ₩224,544 | ₩231,509 | ₩221,009 | ₩221,502 | -1.35% | 40.7만 |
|---|
| 2026.04.30 | ₩231,015 | ₩233,843 | ₩223,677 | ₩227,946 | -1.33% | 43.2만 |
|---|
| 2026.04.29 | ₩221,235 | ₩224,264 | ₩216,139 | ₩217,540 | -1.67% | 59.4만 |
|---|
| 2026.04.28 | ₩237,486 | ₩240,728 | ₩227,226 | ₩229,894 | -3.20% | 60.9만 |
|---|
| 2026.04.27 | ₩256,164 | ₩256,164 | ₩249,120 | ₩251,948 | -1.65% | 32.2만 |
|---|
| 2026.04.24 | ₩254,430 | ₩262,062 | ₩249,934 | ₩260,687 | +2.46% | 31.9만 |
|---|
| 2026.04.23 | ₩255,964 | ₩259,980 | ₩238,820 | ₩249,920 | -2.36% | 42.6만 |
|---|
| 2026.04.22 | ₩266,264 | ₩269,506 | ₩260,434 | ₩262,555 | -1.39% | 34.1만 |
|---|
| 2026.04.21 | ₩283,409 | ₩286,437 | ₩253,496 | ₩255,057 | -10.00% | 93.9만 |
|---|
| 2026.04.20 | ₩291,787 | ₩292,841 | ₩284,329 | ₩291,187 | -0.21% | 56.5만 |
|---|
| 2026.04.17 | ₩293,535 | ₩309,372 | ₩292,188 | ₩297,684 | +1.41% | 64.1만 |
|---|
| 2026.04.16 | ₩285,970 | ₩290,213 | ₩280,727 | ₩281,848 | -1.44% | 33.1만 |
|---|
| 2026.04.15 | ₩296,417 | ₩298,658 | ₩282,848 | ₩283,475 | -4.37% | 43.5만 |
|---|
| 2026.04.14 | ₩297,204 | ₩305,530 | ₩293,522 | ₩300,246 | +1.02% | 33.9만 |
|---|
| 2026.04.13 | ₩284,850 | ₩291,814 | ₩281,087 | ₩289,960 | +1.79% | 35.2만 |
|---|
| 2026.04.10 | ₩290,000 | ₩297,524 | ₩289,319 | ₩292,548 | +0.88% | 28.8만 |
|---|
| 2026.04.09 | ₩286,891 | ₩296,043 | ₩279,246 | ₩286,944 | +0.02% | 60.7만 |
|---|
| 2026.04.08 | ₩300,526 | ₩303,915 | ₩276,217 | ₩285,063 | -5.15% | 95.2만 |
|---|
| 2026.04.07 | ₩260,194 | ₩268,693 | ₩248,266 | ₩268,079 | +3.03% | 57.2만 |
|---|
| 2026.04.06 | ₩264,103 | ₩270,040 | ₩259,473 | ₩262,008 | -0.79% | 43.4만 |
|---|
| 2026.04.02 | ₩240,194 | ₩273,469 | ₩239,727 | ₩265,997 | +10.74% | 76.5만 |
|---|
| 2026.04.01 | ₩267,572 | ₩283,435 | ₩260,381 | ₩273,509 | +2.22% | 88.4만 |
|---|
| 2026.03.31 | ₩231,482 | ₩251,161 | ₩230,868 | ₩251,161 | +8.50% | 76.7만 |
|---|
| 2026.03.30 | ₩229,187 | ₩234,030 | ₩215,098 | ₩220,275 | -3.89% | 57.2만 |
|---|
| 2026.03.27 | ₩206,026 | ₩225,812 | ₩203,771 | ₩219,274 | +6.43% | 63.8만 |
|---|
| 2026.03.26 | ₩209,468 | ₩225,318 | ₩203,504 | ₩204,011 | -2.61% | 89.5만 |
|---|
| 2026.03.25 | ₩230,361 | ₩232,736 | ₩219,915 | ₩223,317 | -3.06% | 73.1만 |
|---|
| 2026.03.24 | ₩202,690 | ₩212,857 | ₩196,593 | ₩210,042 | +3.63% | 89.1만 |
|---|
| 2026.03.23 | ₩200,649 | ₩217,606 | ₩199,475 | ₩209,121 | +4.22% | 143.6만 |
|---|
| 2026.03.20 | ₩209,801 | ₩210,055 | ₩187,320 | ₩194,178 | -7.45% | 97.2만 |
|---|
| 2026.03.19 | ₩198,127 | ₩210,802 | ₩192,697 | ₩209,201 | +5.59% | 176.7만 |
|---|
| 2026.03.18 | ₩246,825 | ₩248,426 | ₩234,164 | ₩236,579 | -4.15% | 94.6만 |
|---|
| 2026.03.17 | ₩274,069 | ₩282,408 | ₩266,344 | ₩270,173 | -1.42% | 34.2만 |
|---|
| 2026.03.16 | ₩266,945 | ₩280,674 | ₩261,128 | ₩272,602 | +2.12% | 61.2만 |
|---|
| 2026.03.13 | ₩298,325 | ₩298,325 | ₩264,236 | ₩267,011 | -10.50% | 107.2만 |
|---|
| 2026.03.12 | ₩313,601 | ₩314,669 | ₩297,564 | ₩302,968 | -3.39% | 41.9만 |
|---|
| 2026.03.11 | ₩320,339 | ₩320,472 | ₩301,927 | ₩316,176 | -1.30% | 59.7만 |
|---|
| 2026.03.10 | ₩332,907 | ₩343,394 | ₩327,063 | ₩328,358 | -1.37% | 60.4만 |
|---|
| 2026.03.09 | ₩300,193 | ₩323,541 | ₩282,275 | ₩323,101 | +7.63% | 78.3만 |
|---|
| 2026.03.06 | ₩302,995 | ₩323,568 | ₩297,524 | ₩316,230 | +4.37% | 74.6만 |
|---|
| 2026.03.05 | ₩333,548 | ₩333,548 | ₩304,195 | ₩319,805 | -4.12% | 118.7만 |
|---|
| 2026.03.04 | ₩360,165 | ₩360,645 | ₩335,949 | ₩345,542 | -4.06% | 60.5만 |
|---|
| 2026.03.03 | ₩358,897 | ₩361,565 | ₩322,887 | ₩342,020 | -4.70% | 162.6만 |
|---|
| 2026.03.02 | ₩423,032 | ₩427,995 | ₩384,927 | ₩413,906 | -2.16% | 88.5만 |
|---|
| 2026.02.27 | ₩412,692 | ₩418,682 | ₩406,981 | ₩418,309 | +1.36% | 64.1만 |
|---|
| 2026.02.26 | ₩380,951 | ₩404,420 | ₩371,732 | ₩404,420 | +6.16% | 51.9만 |
|---|
| 2026.02.25 | ₩392,439 | ₩399,163 | ₩383,193 | ₩384,860 | -1.93% | 40.2만 |
|---|
| 2026.02.24 | ₩357,496 | ₩387,649 | ₩353,067 | ₩382,846 | +7.09% | 57.9만 |
|---|
| 2026.02.23 | ₩363,473 | ₩381,392 | ₩361,565 | ₩379,844 | +4.50% | 74.2만 |
|---|
| 2026.02.20 | ₩339,845 | ₩353,507 | ₩325,436 | ₩352,493 | +3.72% | 68.2만 |
|---|
| 2026.02.19 | ₩325,035 | ₩340,018 | ₩320,206 | ₩339,445 | +4.43% | 54.2만 |
|---|
| 2026.02.18 | ₩324,595 | ₩335,909 | ₩321,273 | ₩329,318 | +1.46% | 37.3만 |
|---|
| 2026.02.17 | ₩311,240 | ₩320,566 | ₩296,470 | ₩315,042 | +1.22% | 74.4만 |
|---|
| 2026.02.13 | ₩320,286 | ₩339,765 | ₩311,453 | ₩338,271 | +5.62% | 79.9만 |
|---|
| 2026.02.12 | ₩348,063 | ₩353,934 | ₩303,835 | ₩303,835 | -12.71% | 81.6만 |
|---|
| 2026.02.11 | ₩352,480 | ₩358,430 | ₩332,987 | ₩355,228 | +0.78% | 61.4만 |
|---|
| 2026.02.10 | ₩332,507 | ₩341,526 | ₩328,958 | ₩337,176 | +1.40% | 40.6만 |
|---|
| 2026.02.09 | ₩309,412 | ₩337,003 | ₩308,692 | ₩335,349 | +8.38% | 82.9만 |
|---|
| 2026.02.06 | ₩288,385 | ₩304,889 | ₩287,625 | ₩301,353 | +4.50% | 60.6만 |
|---|
| 2026.02.05 | ₩285,743 | ₩302,821 | ₩272,041 | ₩272,762 | -4.54% | 86만 |
|---|
| 2026.02.04 | ₩327,891 | ₩327,891 | ₩288,812 | ₩312,147 | -4.80% | 103.4만 |
|---|
| 2026.02.03 | ₩318,911 | ₩319,832 | ₩293,522 | ₩308,958 | -3.12% | 110.9만 |
|---|
| 2026.02.02 | ₩283,182 | ₩300,806 | ₩271,694 | ₩285,010 | +0.65% | 135.4만 |
|---|
| 2026.01.30 | ₩318,338 | ₩340,152 | ₩277,885 | ₩285,397 | -10.35% | 231.9만 |
|---|
| 2026.01.29 | ₩422,698 | ₩424,259 | ₩358,697 | ₩381,738 | -9.69% | 155.3만 |
|---|
| 2026.01.28 | ₩401,471 | ₩414,266 | ₩390,984 | ₩412,945 | +2.86% | 103.5만 |
|---|
| 2026.01.27 | ₩382,979 | ₩393,733 | ₩354,895 | ₩392,919 | +2.60% | 92.9만 |
|---|
| 2026.01.26 | ₩403,739 | ₩416,201 | ₩380,258 | ₩381,151 | -5.59% | 121만 |
|---|
| 2026.01.23 | ₩366,155 | ₩381,098 | ₩362,446 | ₩376,562 | +2.84% | 77만 |
|---|
| 2026.01.22 | ₩337,550 | ₩369,424 | ₩337,163 | ₩364,221 | +7.90% | 73.7만 |
|---|
| 2026.01.21 | ₩363,180 | ₩365,488 | ₩333,694 | ₩339,244 | -6.59% | 122만 |
|---|
| 2026.01.20 | ₩340,792 | ₩350,492 | ₩336,710 | ₩349,251 | +2.48% | 81.7만 |
|---|
| 2026.01.16 | ₩306,704 | ₩313,695 | ₩295,443 | ₩313,428 | +2.19% | 66.7만 |
|---|
| 2026.01.15 | ₩305,316 | ₩317,244 | ₩301,100 | ₩313,214 | +2.59% | 43.9만 |
|---|
| 2026.01.14 | ₩321,406 | ₩322,047 | ₩301,620 | ₩311,333 | -3.13% | 65.9만 |
|---|
| 2026.01.13 | ₩312,627 | ₩318,164 | ₩307,224 | ₩309,145 | -1.11% | 64.9만 |
|---|
| 2026.01.12 | ₩301,207 | ₩311,800 | ₩299,259 | ₩304,169 | +0.98% | 71.3만 |
|---|
| 2026.01.09 | ₩279,526 | ₩288,198 | ₩276,791 | ₩284,182 | +1.67% | 46.8만 |
|---|
| 2026.01.08 | ₩263,729 | ₩278,379 | ₩261,995 | ₩277,778 | +5.33% | 62.4만 |
|---|
| 2026.01.07 | ₩265,997 | ₩276,111 | ₩257,645 | ₩276,111 | +3.80% | 73.1만 |
|---|
| 2026.01.06 | ₩266,024 | ₩282,581 | ₩264,436 | ₩282,381 | +6.15% | 55.6만 |
|---|
| 2026.01.05 | ₩256,164 | ₩273,402 | ₩253,803 | ₩260,247 | +1.59% | 72.8만 |
|---|
| 2026.01.02 | ₩253,483 | ₩253,483 | ₩230,815 | ₩245,358 | -3.21% | 78.2만 |
|---|
| 2025.12.31 | ₩249,173 | ₩256,538 | ₩244,771 | ₩245,291 | -1.56% | 37.9만 |
|---|
| 2025.12.30 | ₩258,539 | ₩260,794 | ₩249,947 | ₩252,095 | -2.49% | 50.7만 |
|---|
| 2025.12.29 | ₩253,496 | ₩256,164 | ₩240,381 | ₩246,825 | -2.63% | 115만 |
|---|
| 2025.12.26 | ₩276,844 | ₩281,634 | ₩269,520 | ₩278,712 | +0.67% | 58.7만 |
|---|
| 2025.12.24 | ₩269,880 | ₩272,135 | ₩261,501 | ₩270,654 | +0.29% | 43.8만 |
|---|
| 2025.12.23 | ₩273,896 | ₩274,830 | ₩264,170 | ₩273,229 | -0.24% | 61.8만 |
|---|
| 2025.12.22 | ₩270,814 | ₩278,445 | ₩266,878 | ₩273,789 | +1.10% | 72.7만 |
|---|
| 2025.12.19 | ₩243,383 | ₩260,834 | ₩243,383 | ₩256,031 | +5.20% | 67.1만 |
|---|
| 2025.12.18 | ₩242,169 | ₩252,509 | ₩238,980 | ₩243,503 | +0.55% | 60.3만 |
|---|
| 2025.12.17 | ₩246,492 | ₩249,267 | ₩238,153 | ₩244,237 | -0.91% | 56.4만 |
|---|
| 2025.12.16 | ₩241,235 | ₩247,466 | ₩232,990 | ₩238,833 | -1.00% | 58.4만 |
|---|
| 2025.12.15 | ₩249,574 | ₩249,867 | ₩233,203 | ₩239,634 | -3.98% | 84.4만 |
|---|
| 2025.12.12 | ₩260,514 | ₩260,514 | ₩236,152 | ₩244,330 | -6.21% | 110.3만 |
|---|
| 2025.12.11 | ₩230,721 | ₩254,070 | ₩230,655 | ₩247,799 | +7.40% | 135.7만 |
|---|
| 2025.12.10 | ₩221,636 | ₩234,724 | ₩216,366 | ₩231,095 | +4.27% | 83.6만 |
|---|
| 2025.12.09 | ₩209,988 | ₩224,531 | ₩209,988 | ₩224,091 | +6.72% | 70.5만 |
|---|
| 2025.12.08 | ₩219,207 | ₩220,995 | ₩209,001 | ₩209,441 | -4.46% | 44.7만 |
|---|
| 2025.12.05 | ₩224,864 | ₩234,164 | ₩217,927 | ₩219,221 | -2.51% | 80.8만 |
|---|
| 2025.12.04 | ₩215,712 | ₩222,076 | ₩214,137 | ₩221,476 | +2.67% | 42.5만 |
|---|
| 2025.12.03 | ₩225,131 | ₩229,748 | ₩219,074 | ₩219,968 | -2.29% | 62.2만 |
|---|
| 2025.12.02 | ₩227,853 | ₩230,308 | ₩210,028 | ₩222,676 | -2.27% | 97.4만 |
|---|
| 2025.12.01 | ₩235,952 | ₩236,152 | ₩225,345 | ₩229,627 | -2.68% | 70.4만 |
|---|
| 2025.11.28 | ₩227,746 | ₩231,882 | ₩223,797 | ₩231,869 | +1.81% | 50.3만 |
|---|
| 2025.11.26 | ₩207,600 | ₩224,117 | ₩207,547 | ₩222,876 | +7.36% | 80.7만 |
|---|
| 2025.11.25 | ₩200,876 | ₩206,906 | ₩198,247 | ₩203,344 | +1.23% | 66.2만 |
|---|
| 2025.11.24 | ₩184,732 | ₩204,331 | ₩184,679 | ₩203,798 | +10.32% | 90.3만 |
|---|
| 2025.11.21 | ₩179,435 | ₩187,787 | ₩176,954 | ₩182,677 | +1.81% | 91.2만 |
|---|
| 2025.11.20 | ₩198,794 | ₩204,131 | ₩179,262 | ₩179,929 | -9.49% | 114.3만 |
|---|
| 2025.11.19 | ₩199,808 | ₩206,226 | ₩192,617 | ₩197,300 | -1.26% | 81.1만 |
|---|
| 2025.11.18 | ₩193,711 | ₩197,554 | ₩187,187 | ₩193,444 | -0.14% | 63.4만 |
|---|
| 2025.11.17 | ₩193,404 | ₩200,129 | ₩185,733 | ₩190,175 | -1.67% | 78.7만 |
|---|
| 2025.11.14 | ₩182,064 | ₩199,968 | ₩181,236 | ₩196,206 | +7.77% | 110만 |
|---|
| 2025.11.13 | ₩213,924 | ₩215,338 | ₩197,460 | ₩200,729 | -6.17% | 143.6만 |
|---|
| 2025.11.12 | ₩199,902 | ₩216,432 | ₩197,340 | ₩212,857 | +6.48% | 125.9만 |
|---|
| 2025.11.11 | ₩198,741 | ₩199,995 | ₩190,389 | ₩199,341 | +0.30% | 89.3만 |
|---|
| 2025.11.10 | ₩192,110 | ₩198,127 | ₩189,095 | ₩195,766 | +1.90% | 152.5만 |
|---|
| 2025.11.07 | ₩173,712 | ₩178,848 | ₩168,922 | ₩178,515 | +2.76% | 73.6만 |
|---|
| 2025.11.06 | ₩172,964 | ₩179,849 | ₩170,283 | ₩170,643 | -1.34% | 151.6만 |
|---|
| 2025.11.05 | ₩166,400 | ₩170,936 | ₩164,346 | ₩169,829 | +2.06% | 65.5만 |
|---|
| 2025.11.04 | ₩163,438 | ₩165,319 | ₩158,595 | ₩158,862 | -2.80% | 132.7만 |
|---|
| 2025.11.03 | ₩175,593 | ₩179,102 | ₩170,856 | ₩173,712 | -1.07% | 75.4만 |
|---|
| 2025.10.31 | ₩181,517 | ₩181,863 | ₩173,058 | ₩177,260 | -2.34% | 102.6만 |
|---|
| 2025.10.30 | ₩172,324 | ₩182,437 | ₩170,109 | ₩181,437 | +5.29% | 137.5만 |
|---|
| 2025.10.29 | ₩181,770 | ₩181,943 | ₩171,150 | ₩173,191 | -4.72% | 153.1만 |
|---|
| 2025.10.28 | ₩160,743 | ₩173,551 | ₩160,236 | ₩172,618 | +7.39% | 118만 |
|---|
| 2025.10.27 | ₩168,735 | ₩174,645 | ₩158,769 | ₩167,081 | -0.98% | 242.2만 |
|---|
| 2025.10.24 | ₩180,663 | ₩187,961 | ₩178,608 | ₩181,877 | +0.67% | 144.8만 |
|---|
| 2025.10.23 | ₩190,122 | ₩191,149 | ₩185,853 | ₩186,787 | -1.75% | 121.5만 |
|---|
| 2025.10.22 | ₩171,057 | ₩184,532 | ₩170,603 | ₩182,597 | +6.75% | 322.5만 |
|---|
| 2025.10.21 | ₩192,123 | ₩194,151 | ₩178,381 | ₩181,970 | -5.28% | 457.8만 |
|---|
| 2025.10.20 | ₩223,544 | ₩227,866 | ₩216,806 | ₩224,171 | +0.28% | 143.2만 |
|---|
| 2025.10.17 | ₩235,952 | ₩237,179 | ₩206,346 | ₩214,164 | -9.23% | 333.7만 |
|---|
| 2025.10.16 | ₩237,926 | ₩253,069 | ₩233,857 | ₩249,200 | +4.74% | 227.2만 |
|---|
| 2025.10.15 | ₩221,502 | ₩233,937 | ₩220,141 | ₩232,269 | +4.86% | 152.9만 |
|---|
| 2025.10.14 | ₩213,470 | ₩220,969 | ₩211,469 | ₩215,685 | +1.04% | 72.4만 |
|---|
| 2025.10.13 | ₩213,697 | ₩221,302 | ₩213,470 | ₩220,648 | +3.25% | 153.2만 |
|---|
| 2025.10.10 | ₩202,437 | ₩206,359 | ₩198,047 | ₩201,583 | -0.42% | 167.8만 |
|---|