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 | ₩200,217 | ₩204,413 | ₩198,399 | ₩202,956 | +1.37% | 47.6만 |
| 2026.10.08 | ₩186,210 | ₩193,494 | ₩184,593 | ₩191,409 | +2.79% | 72.8만 |
| 2026.10.07 | ₩185,676 | ₩190,500 | ₩181,426 | ₩186,438 | +0.41% | 88.9만 |
| 2026.10.06 | ₩196,528 | ₩201,740 | ₩191,890 | ₩198,666 | +1.09% | 64.4만 |
| 2026.10.05 | ₩196,795 | ₩198,533 | ₩188,763 | ₩195,552 | -0.63% | 44.6만 |
| 2026.10.02 | ₩198,746 | ₩200,805 | ₩190,447 | ₩196,474 | -1.14% | 66.3만 |
| 2026.10.01 | ₩196,515 | ₩198,185 | ₩191,195 | ₩192,532 | -2.03% | 63.5만 |
| 2026.09.30 | ₩205,830 | ₩205,830 | ₩197,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,450 |
| -4.07% |
| 63만 |
| 2026.09.29 | ₩201,419 | ₩203,838 | ₩197,357 | ₩202,863 | +0.72% | 61.1만 |
|---|
| 2026.09.28 | ₩198,573 | ₩204,988 | ₩195,352 | ₩197,731 | -0.42% | 120.4만 |
|---|
| 2026.09.25 | ₩219,422 | ₩223,418 | ₩214,370 | ₩221,507 | +0.95% | 58.8만 |
|---|
| 2026.09.24 | ₩219,889 | ₩220,518 | ₩211,911 | ₩219,061 | -0.38% | 86.6만 |
|---|
| 2026.09.23 | ₩233,134 | ₩233,588 | ₩222,522 | ₩224,995 | -3.49% | 83.1만 |
|---|
| 2026.09.22 | ₩230,621 | ₩249,024 | ₩230,274 | ₩246,432 | +6.86% | 60만 |
|---|
| 2026.09.21 | ₩237,143 | ₩237,143 | ₩227,040 | ₩230,822 | -2.67% | 53.8만 |
|---|
| 2026.09.18 | ₩238,587 | ₩238,587 | ₩229,552 | ₩235,914 | -1.12% | 60.6만 |
|---|
| 2026.09.17 | ₩237,865 | ₩241,380 | ₩230,942 | ₩238,065 | +0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩238,400 | ₩238,400 | ₩215,172 | ₩222,910 | -6.50% | 86만 |
|---|
| 2026.09.15 | ₩231,717 | ₩232,706 | ₩223,284 | ₩229,352 | -1.02% | 41만 |
|---|
| 2026.09.14 | ₩227,948 | ₩234,283 | ₩223,190 | ₩229,525 | +0.69% | 67.2만 |
|---|
| 2026.09.11 | ₩251,109 | ₩254,250 | ₩240,244 | ₩244,253 | -2.73% | 57.2만 |
|---|
| 2026.09.10 | ₩241,433 | ₩246,579 | ₩237,705 | ₩239,282 | -0.89% | 72.8만 |
|---|
| 2026.09.09 | ₩262,723 | ₩267,294 | ₩253,261 | ₩257,217 | -2.10% | 52.6만 |
|---|
| 2026.09.08 | ₩254,598 | ₩261,520 | ₩251,684 | ₩251,898 | -1.06% | 45.1만 |
|---|
| 2026.09.04 | ₩253,742 | ₩260,598 | ₩249,800 | ₩256,402 | +1.05% | 78.9만 |
|---|
| 2026.09.03 | ₩264,233 | ₩269,031 | ₩255,934 | ₩268,042 | +1.44% | 79.6만 |
|---|
| 2026.09.02 | ₩245,523 | ₩254,103 | ₩242,035 | ₩248,249 | +1.11% | 59.7만 |
|---|
| 2026.09.01 | ₩236,248 | ₩252,058 | ₩233,094 | ₩233,802 | -1.04% | 85.7만 |
|---|
| 2026.08.31 | ₩257,885 | ₩259,663 | ₩245,910 | ₩253,568 | -1.67% | 56.2만 |
|---|
| 2026.08.28 | ₩284,641 | ₩287,542 | ₩254,611 | ₩259,903 | -8.69% | 140.2만 |
|---|
| 2026.08.27 | ₩274,604 | ₩284,147 | ₩271,250 | ₩281,715 | +2.59% | 50만 |
|---|
| 2026.08.26 | ₩279,723 | ₩284,347 | ₩274,564 | ₩275,019 | -1.68% | 66.5만 |
|---|
| 2026.08.25 | ₩272,707 | ₩293,061 | ₩272,199 | ₩292,206 | +7.15% | 64.9만 |
|---|
| 2026.08.24 | ₩284,347 | ₩287,582 | ₩270,702 | ₩281,327 | -1.06% | 103만 |
|---|
| 2026.08.21 | ₩277,384 | ₩279,616 | ₩271,972 | ₩277,825 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩243,839 | ₩264,501 | ₩243,705 | ₩262,028 | +7.46% | 88.1만 |
|---|
| 2026.08.19 | ₩233,775 | ₩249,920 | ₩232,880 | ₩249,105 | +6.56% | 111.3만 |
|---|
| 2026.08.18 | ₩217,858 | ₩220,825 | ₩209,091 | ₩210,307 | -3.47% | 57만 |
|---|
| 2026.08.17 | ₩219,328 | ₩227,681 | ₩216,669 | ₩224,260 | +2.25% | 66.1만 |
|---|
| 2026.08.14 | ₩213,434 | ₩219,956 | ₩212,472 | ₩214,931 | +0.70% | 54.4만 |
|---|
| 2026.08.13 | ₩212,071 | ₩212,071 | ₩203,571 | ₩207,327 | -2.24% | 79.3만 |
|---|
| 2026.08.12 | ₩228,202 | ₩228,202 | ₩217,444 | ₩220,010 | -3.59% | 59.7만 |
|---|
| 2026.08.11 | ₩215,479 | ₩220,063 | ₩212,044 | ₩216,281 | +0.37% | 46만 |
|---|
| 2026.08.10 | ₩210,374 | ₩219,168 | ₩203,571 | ₩218,165 | +3.70% | 60.3만 |
|---|
| 2026.08.07 | ₩212,298 | ₩218,112 | ₩208,957 | ₩214,958 | +1.25% | 114.8만 |
|---|
| 2026.08.06 | ₩182,081 | ₩190,901 | ₩180,758 | ₩188,603 | +3.58% | 49.5만 |
|---|
| 2026.08.05 | ₩180,971 | ₩190,100 | ₩179,555 | ₩187,386 | +3.54% | 98만 |
|---|
| 2026.08.04 | ₩161,887 | ₩167,206 | ₩159,601 | ₩163,437 | +0.96% | 71.7만 |
|---|
| 2026.08.03 | ₩148,321 | ₩156,046 | ₩145,889 | ₩155,792 | +5.04% | 50.5만 |
|---|
| 2026.07.31 | ₩150,954 | ₩152,919 | ₩143,136 | ₩148,108 | -1.89% | 66.4만 |
|---|
| 2026.07.30 | ₩153,213 | ₩159,200 | ₩149,137 | ₩158,773 | +3.63% | 52만 |
|---|
| 2026.07.29 | ₩147,747 | ₩156,233 | ₩140,904 | ₩146,651 | -0.74% | 95.7만 |
|---|
| 2026.07.28 | ₩150,086 | ₩152,692 | ₩145,635 | ₩149,257 | -0.55% | 37.5만 |
|---|
| 2026.07.27 | ₩157,610 | ₩158,479 | ₩149,177 | ₩155,004 | -1.65% | 48.8만 |
|---|
| 2026.07.24 | ₩154,001 | ₩158,104 | ₩150,874 | ₩152,759 | -0.81% | 41.7만 |
|---|
| 2026.07.23 | ₩149,805 | ₩153,908 | ₩147,533 | ₩152,211 | +1.61% | 60.8만 |
|---|
| 2026.07.22 | ₩156,273 | ₩164,546 | ₩156,273 | ₩159,655 | +2.16% | 71.6만 |
|---|
| 2026.07.21 | ₩142,615 | ₩149,538 | ₩141,479 | ₩149,137 | +4.57% | 76.7만 |
|---|
| 2026.07.20 | ₩137,296 | ₩139,434 | ₩135,344 | ₩136,160 | -0.83% | 39.7만 |
|---|
| 2026.07.17 | ₩134,355 | ₩140,730 | ₩132,057 | ₩138,285 | +2.92% | 68.8만 |
|---|
| 2026.07.16 | ₩144,713 | ₩144,713 | ₩137,376 | ₩138,899 | -4.02% | 81.8만 |
|---|
| 2026.07.15 | ₩151,502 | ₩154,483 | ₩143,764 | ₩149,377 | -1.40% | 69.3만 |
|---|
| 2026.07.14 | ₩158,679 | ₩160,938 | ₩151,315 | ₩152,865 | -3.66% | 59.6만 |
|---|
| 2026.07.13 | ₩149,992 | ₩152,117 | ₩144,673 | ₩146,932 | -2.04% | 56만 |
|---|
| 2026.07.10 | ₩153,654 | ₩157,917 | ₩151,756 | ₩155,779 | +1.38% | 28.5만 |
|---|
| 2026.07.09 | ₩154,122 | ₩157,730 | ₩151,021 | ₩157,009 | +1.87% | 44.6만 |
|---|
| 2026.07.08 | ₩150,152 | ₩153,133 | ₩141,145 | ₩147,961 | -1.46% | 92.7만 |
|---|
| 2026.07.07 | ₩168,796 | ₩170,199 | ₩154,496 | ₩157,476 | -6.71% | 74.9만 |
|---|
| 2026.07.06 | ₩173,607 | ₩176,147 | ₩164,880 | ₩169,919 | -2.12% | 54.7만 |
|---|
| 2026.07.02 | ₩165,776 | ₩171,950 | ₩161,967 | ₩168,409 | +1.59% | 82.6만 |
|---|
| 2026.07.01 | ₩156,367 | ₩167,674 | ₩154,723 | ₩155,057 | -0.84% | 73.5만 |
|---|
| 2026.06.30 | ₩156,220 | ₩158,385 | ₩150,179 | ₩156,380 | +0.10% | 59.7만 |
|---|
| 2026.06.29 | ₩159,361 | ₩159,534 | ₩153,066 | ₩157,717 | -1.03% | 51.4만 |
|---|
| 2026.06.26 | ₩161,913 | ₩169,331 | ₩160,042 | ₩163,397 | +0.92% | 52.6만 |
|---|
| 2026.06.25 | ₩161,686 | ₩162,849 | ₩153,159 | ₩157,904 | -2.34% | 73.7만 |
|---|
| 2026.06.24 | ₩151,890 | ₩161,152 | ₩149,618 | ₩153,280 | +0.92% | 116.3만 |
|---|
| 2026.06.23 | ₩167,246 | ₩173,474 | ₩164,640 | ₩166,551 | -0.42% | 63.9만 |
|---|
| 2026.06.22 | ₩180,250 | ₩184,967 | ₩178,352 | ₩184,099 | +2.14% | 56.7만 |
|---|
| 2026.06.18 | ₩200,591 | ₩207,848 | ₩183,898 | ₩189,057 | -5.75% | 121.7만 |
|---|
| 2026.06.17 | ₩210,948 | ₩224,768 | ₩197,557 | ₩197,704 | -6.28% | 104.7만 |
|---|
| 2026.06.16 | ₩207,153 | ₩213,247 | ₩204,066 | ₩211,603 | +2.15% | 66.3만 |
|---|
| 2026.06.15 | ₩204,039 | ₩209,465 | ₩199,802 | ₩202,074 | -0.96% | 102.4만 |
|---|
| 2026.06.12 | ₩172,512 | ₩181,600 | ₩169,398 | ₩178,940 | +3.73% | 86.7만 |
|---|
| 2026.06.11 | ₩153,694 | ₩171,055 | ₩152,678 | ₩169,264 | +10.13% | 78.1만 |
|---|
| 2026.06.10 | ₩157,289 | ₩166,203 | ₩152,197 | ₩152,946 | -2.76% | 78.4만 |
|---|
| 2026.06.09 | ₩177,831 | ₩180,905 | ₩158,185 | ₩169,237 | -4.83% | 89.2만 |
|---|
| 2026.06.08 | ₩177,510 | ₩181,092 | ₩173,340 | ₩174,289 | -1.81% | 56.5만 |
|---|
| 2026.06.05 | ₩199,602 | ₩199,602 | ₩174,864 | ₩175,599 | -12.03% | 139.8만 |
|---|
| 2026.06.04 | ₩212,499 | ₩217,230 | ₩208,489 | ₩212,258 | -0.11% | 48.3만 |
|---|
| 2026.06.03 | ₩213,234 | ₩214,971 | ₩205,496 | ₩205,870 | -3.45% | 51.3만 |
|---|
| 2026.06.02 | ₩220,518 | ₩222,014 | ₩210,574 | ₩220,518 | 0.00% | 44.9만 |
|---|
| 2026.06.01 | ₩213,835 | ₩218,339 | ₩202,475 | ₩214,624 | +0.37% | 73.1만 |
|---|
| 2026.05.29 | ₩217,577 | ₩232,960 | ₩214,437 | ₩228,069 | +4.82% | 48.7만 |
|---|
| 2026.05.28 | ₩204,640 | ₩220,852 | ₩198,145 | ₩217,056 | +6.07% | 54.7만 |
|---|
| 2026.05.27 | ₩211,055 | ₩218,246 | ₩208,489 | ₩208,904 | -1.02% | 46.6만 |
|---|
| 2026.05.26 | ₩216,080 | ₩224,527 | ₩216,080 | ₩223,885 | +3.61% | 42.4만 |
|---|
| 2026.05.22 | ₩210,668 | ₩212,779 | ₩202,088 | ₩207,153 | -1.67% | 39.5만 |
|---|
| 2026.05.21 | ₩204,480 | ₩220,464 | ₩203,143 | ₩212,432 | +3.89% | 36만 |
|---|
| 2026.05.20 | ₩205,188 | ₩216,869 | ₩200,791 | ₩213,715 | +4.16% | 47.5만 |
|---|
| 2026.05.19 | ₩210,026 | ₩210,962 | ₩199,802 | ₩201,941 | -3.85% | 60만 |
|---|
| 2026.05.18 | ₩225,863 | ₩230,341 | ₩214,771 | ₩218,406 | -3.30% | 60.5만 |
|---|
| 2026.05.15 | ₩231,102 | ₩231,757 | ₩217,083 | ₩219,515 | -5.01% | 114.7만 |
|---|
| 2026.05.14 | ₩266,131 | ₩266,131 | ₩253,809 | ₩255,854 | -3.86% | 29.5만 |
|---|
| 2026.05.13 | ₩267,842 | ₩273,615 | ₩259,289 | ₩268,564 | +0.27% | 31.2만 |
|---|
| 2026.05.12 | ₩264,220 | ₩275,941 | ₩249,626 | ₩273,615 | +3.56% | 61.6만 |
|---|
| 2026.05.11 | ₩264,407 | ₩282,356 | ₩263,859 | ₩275,714 | +4.28% | 50.2만 |
|---|
| 2026.05.08 | ₩252,473 | ₩263,552 | ₩249,947 | ₩259,128 | +2.64% | 35.2만 |
|---|
| 2026.05.07 | ₩261,614 | ₩268,256 | ₩244,240 | ₩244,694 | -6.47% | 68.4만 |
|---|
| 2026.05.06 | ₩238,520 | ₩251,470 | ₩238,520 | ₩247,888 | +3.93% | 74.1만 |
|---|
| 2026.05.05 | ₩222,522 | ₩224,661 | ₩214,784 | ₩215,091 | -3.34% | 32.1만 |
|---|
| 2026.05.04 | ₩216,842 | ₩223,190 | ₩213,528 | ₩214,731 | -0.97% | 52.1만 |
|---|
| 2026.05.01 | ₩224,928 | ₩231,904 | ₩221,386 | ₩221,881 | -1.35% | 40.7만 |
|---|
| 2026.04.30 | ₩231,410 | ₩234,243 | ₩224,059 | ₩228,336 | -1.33% | 43.2만 |
|---|
| 2026.04.29 | ₩221,613 | ₩224,647 | ₩216,508 | ₩217,911 | -1.67% | 59.4만 |
|---|
| 2026.04.28 | ₩237,892 | ₩241,139 | ₩227,614 | ₩230,287 | -3.20% | 60.9만 |
|---|
| 2026.04.27 | ₩256,602 | ₩256,602 | ₩249,546 | ₩252,379 | -1.65% | 32.2만 |
|---|
| 2026.04.24 | ₩254,865 | ₩262,509 | ₩250,361 | ₩261,133 | +2.46% | 31.9만 |
|---|
| 2026.04.23 | ₩256,402 | ₩260,425 | ₩239,228 | ₩250,348 | -2.36% | 42.6만 |
|---|
| 2026.04.22 | ₩266,719 | ₩269,967 | ₩260,879 | ₩263,004 | -1.39% | 34.1만 |
|---|
| 2026.04.21 | ₩283,893 | ₩286,927 | ₩253,929 | ₩255,493 | -10.00% | 93.9만 |
|---|
| 2026.04.20 | ₩292,286 | ₩293,342 | ₩284,815 | ₩291,685 | -0.21% | 56.5만 |
|---|
| 2026.04.17 | ₩294,037 | ₩309,901 | ₩292,687 | ₩298,193 | +1.41% | 64.1만 |
|---|
| 2026.04.16 | ₩286,459 | ₩290,709 | ₩281,207 | ₩282,329 | -1.44% | 33.1만 |
|---|
| 2026.04.15 | ₩296,924 | ₩299,169 | ₩283,332 | ₩283,960 | -4.37% | 43.5만 |
|---|
| 2026.04.14 | ₩297,712 | ₩306,052 | ₩294,023 | ₩300,759 | +1.02% | 33.9만 |
|---|
| 2026.04.13 | ₩285,336 | ₩292,313 | ₩281,567 | ₩290,455 | +1.79% | 35.2만 |
|---|
| 2026.04.10 | ₩290,495 | ₩298,033 | ₩289,814 | ₩293,048 | +0.88% | 28.8만 |
|---|
| 2026.04.09 | ₩287,381 | ₩296,549 | ₩279,723 | ₩287,435 | +0.02% | 60.7만 |
|---|
| 2026.04.08 | ₩301,040 | ₩304,434 | ₩276,689 | ₩285,550 | -5.15% | 95.2만 |
|---|
| 2026.04.07 | ₩260,638 | ₩269,152 | ₩248,690 | ₩268,537 | +3.03% | 57.2만 |
|---|
| 2026.04.06 | ₩264,554 | ₩270,502 | ₩259,917 | ₩262,456 | -0.79% | 43.4만 |
|---|
| 2026.04.02 | ₩240,605 | ₩273,936 | ₩240,137 | ₩266,452 | +10.74% | 76.5만 |
|---|
| 2026.04.01 | ₩268,029 | ₩283,920 | ₩260,825 | ₩273,976 | +2.22% | 88.4만 |
|---|
| 2026.03.31 | ₩231,878 | ₩251,590 | ₩231,263 | ₩251,590 | +8.50% | 76.7만 |
|---|
| 2026.03.30 | ₩229,579 | ₩234,430 | ₩215,466 | ₩220,651 | -3.89% | 57.2만 |
|---|
| 2026.03.27 | ₩206,378 | ₩226,198 | ₩204,119 | ₩219,649 | +6.43% | 63.8만 |
|---|
| 2026.03.26 | ₩209,826 | ₩225,703 | ₩203,852 | ₩204,360 | -2.61% | 89.5만 |
|---|
| 2026.03.25 | ₩230,755 | ₩233,134 | ₩220,290 | ₩223,698 | -3.06% | 73.1만 |
|---|
| 2026.03.24 | ₩203,037 | ₩213,220 | ₩196,929 | ₩210,400 | +3.63% | 89.1만 |
|---|
| 2026.03.23 | ₩200,992 | ₩217,978 | ₩199,816 | ₩209,478 | +4.22% | 143.6만 |
|---|
| 2026.03.20 | ₩210,160 | ₩210,414 | ₩187,640 | ₩194,510 | -7.45% | 97.2만 |
|---|
| 2026.03.19 | ₩198,466 | ₩211,162 | ₩193,026 | ₩209,559 | +5.59% | 176.7만 |
|---|
| 2026.03.18 | ₩247,247 | ₩248,851 | ₩234,564 | ₩236,983 | -4.15% | 94.6만 |
|---|
| 2026.03.17 | ₩274,538 | ₩282,891 | ₩266,800 | ₩270,635 | -1.42% | 34.2만 |
|---|
| 2026.03.16 | ₩267,401 | ₩281,153 | ₩261,574 | ₩273,068 | +2.12% | 61.2만 |
|---|
| 2026.03.13 | ₩298,835 | ₩298,835 | ₩264,688 | ₩267,468 | -10.50% | 107.2만 |
|---|
| 2026.03.12 | ₩314,137 | ₩315,206 | ₩298,073 | ₩303,486 | -3.39% | 41.9만 |
|---|
| 2026.03.11 | ₩320,886 | ₩321,020 | ₩302,443 | ₩316,717 | -1.30% | 59.7만 |
|---|
| 2026.03.10 | ₩333,476 | ₩343,981 | ₩327,622 | ₩328,919 | -1.37% | 60.4만 |
|---|
| 2026.03.09 | ₩300,706 | ₩324,094 | ₩282,757 | ₩323,653 | +7.63% | 78.3만 |
|---|
| 2026.03.06 | ₩303,512 | ₩324,121 | ₩298,033 | ₩316,770 | +4.37% | 74.6만 |
|---|
| 2026.03.05 | ₩334,118 | ₩334,118 | ₩304,715 | ₩320,352 | -4.12% | 118.7만 |
|---|
| 2026.03.04 | ₩360,780 | ₩361,261 | ₩336,523 | ₩346,132 | -4.06% | 60.5만 |
|---|
| 2026.03.03 | ₩359,510 | ₩362,183 | ₩323,439 | ₩342,604 | -4.70% | 162.6만 |
|---|
| 2026.03.02 | ₩423,755 | ₩428,726 | ₩385,585 | ₩414,613 | -2.16% | 88.5만 |
|---|
| 2026.02.27 | ₩413,397 | ₩419,398 | ₩407,677 | ₩419,023 | +1.36% | 64.1만 |
|---|
| 2026.02.26 | ₩381,602 | ₩405,111 | ₩372,367 | ₩405,111 | +6.16% | 51.9만 |
|---|
| 2026.02.25 | ₩393,109 | ₩399,845 | ₩383,848 | ₩385,518 | -1.93% | 40.2만 |
|---|
| 2026.02.24 | ₩358,107 | ₩388,311 | ₩353,670 | ₩383,500 | +7.09% | 57.9만 |
|---|
| 2026.02.23 | ₩364,095 | ₩382,043 | ₩362,183 | ₩380,493 | +4.50% | 74.2만 |
|---|
| 2026.02.20 | ₩340,426 | ₩354,111 | ₩325,992 | ₩353,095 | +3.72% | 68.2만 |
|---|
| 2026.02.19 | ₩325,591 | ₩340,599 | ₩320,753 | ₩340,025 | +4.43% | 54.2만 |
|---|
| 2026.02.18 | ₩325,150 | ₩336,483 | ₩321,822 | ₩329,881 | +1.46% | 37.3만 |
|---|
| 2026.02.17 | ₩311,772 | ₩321,114 | ₩296,977 | ₩315,581 | +1.22% | 74.4만 |
|---|
| 2026.02.13 | ₩320,833 | ₩340,345 | ₩311,986 | ₩338,849 | +5.62% | 79.9만 |
|---|
| 2026.02.12 | ₩348,658 | ₩354,539 | ₩304,354 | ₩304,354 | -12.71% | 81.6만 |
|---|
| 2026.02.11 | ₩353,082 | ₩359,043 | ₩333,556 | ₩355,835 | +0.78% | 61.4만 |
|---|
| 2026.02.10 | ₩333,075 | ₩342,110 | ₩329,520 | ₩337,753 | +1.40% | 40.6만 |
|---|
| 2026.02.09 | ₩309,941 | ₩337,579 | ₩309,219 | ₩335,922 | +8.38% | 82.9만 |
|---|
| 2026.02.06 | ₩288,878 | ₩305,410 | ₩288,116 | ₩301,868 | +4.50% | 60.6만 |
|---|
| 2026.02.05 | ₩286,232 | ₩303,339 | ₩272,506 | ₩273,228 | -4.54% | 86만 |
|---|
| 2026.02.04 | ₩328,451 | ₩328,451 | ₩289,306 | ₩312,681 | -4.80% | 103.4만 |
|---|
| 2026.02.03 | ₩319,456 | ₩320,379 | ₩294,023 | ₩309,486 | -3.12% | 110.9만 |
|---|
| 2026.02.02 | ₩283,666 | ₩301,321 | ₩272,159 | ₩285,497 | +0.65% | 135.4만 |
|---|
| 2026.01.30 | ₩318,882 | ₩340,733 | ₩278,360 | ₩285,884 | -10.35% | 231.9만 |
|---|
| 2026.01.29 | ₩423,420 | ₩424,984 | ₩359,310 | ₩382,391 | -9.69% | 155.3만 |
|---|
| 2026.01.28 | ₩402,157 | ₩414,974 | ₩391,653 | ₩413,651 | +2.86% | 103.5만 |
|---|
| 2026.01.27 | ₩383,634 | ₩394,406 | ₩355,501 | ₩393,590 | +2.60% | 92.9만 |
|---|
| 2026.01.26 | ₩404,429 | ₩416,912 | ₩380,907 | ₩381,803 | -5.59% | 121만 |
|---|
| 2026.01.23 | ₩366,781 | ₩381,749 | ₩363,065 | ₩377,205 | +2.84% | 77만 |
|---|
| 2026.01.22 | ₩338,127 | ₩370,055 | ₩337,739 | ₩364,843 | +7.90% | 73.7만 |
|---|
| 2026.01.21 | ₩363,800 | ₩366,113 | ₩334,265 | ₩339,824 | -6.59% | 122만 |
|---|
| 2026.01.20 | ₩341,375 | ₩351,091 | ₩337,285 | ₩349,848 | +2.48% | 81.7만 |
|---|
| 2026.01.16 | ₩307,228 | ₩314,231 | ₩295,948 | ₩313,964 | +2.19% | 66.7만 |
|---|
| 2026.01.15 | ₩305,838 | ₩317,786 | ₩301,615 | ₩313,750 | +2.59% | 43.9만 |
|---|
| 2026.01.14 | ₩321,956 | ₩322,597 | ₩302,136 | ₩311,865 | -3.13% | 65.9만 |
|---|
| 2026.01.13 | ₩313,162 | ₩318,708 | ₩307,749 | ₩309,673 | -1.11% | 64.9만 |
|---|
| 2026.01.12 | ₩301,721 | ₩312,333 | ₩299,770 | ₩304,688 | +0.98% | 71.3만 |
|---|
| 2026.01.09 | ₩280,004 | ₩288,691 | ₩277,264 | ₩284,668 | +1.67% | 46.8만 |
|---|
| 2026.01.08 | ₩264,180 | ₩278,854 | ₩262,443 | ₩278,253 | +5.33% | 62.4만 |
|---|
| 2026.01.07 | ₩266,452 | ₩276,582 | ₩258,086 | ₩276,582 | +3.80% | 73.1만 |
|---|
| 2026.01.06 | ₩266,479 | ₩283,064 | ₩264,888 | ₩282,864 | +6.15% | 55.6만 |
|---|
| 2026.01.05 | ₩256,602 | ₩273,869 | ₩254,237 | ₩260,692 | +1.59% | 72.8만 |
|---|
| 2026.01.02 | ₩253,916 | ₩253,916 | ₩231,209 | ₩245,777 | -3.21% | 78.2만 |
|---|
| 2025.12.31 | ₩249,599 | ₩256,976 | ₩245,189 | ₩245,710 | -1.56% | 37.9만 |
|---|
| 2025.12.30 | ₩258,981 | ₩261,240 | ₩250,374 | ₩252,526 | -2.49% | 50.7만 |
|---|
| 2025.12.29 | ₩253,929 | ₩256,602 | ₩240,792 | ₩247,247 | -2.63% | 115만 |
|---|
| 2025.12.26 | ₩277,318 | ₩282,115 | ₩269,980 | ₩279,189 | +0.67% | 58.7만 |
|---|
| 2025.12.24 | ₩270,341 | ₩272,600 | ₩261,948 | ₩271,116 | +0.29% | 43.8만 |
|---|
| 2025.12.23 | ₩274,364 | ₩275,299 | ₩264,621 | ₩273,696 | -0.24% | 61.8만 |
|---|
| 2025.12.22 | ₩271,277 | ₩278,921 | ₩267,334 | ₩274,257 | +1.10% | 72.7만 |
|---|
| 2025.12.19 | ₩243,799 | ₩261,280 | ₩243,799 | ₩256,469 | +5.20% | 67.1만 |
|---|
| 2025.12.18 | ₩242,583 | ₩252,940 | ₩239,388 | ₩243,919 | +0.55% | 60.3만 |
|---|
| 2025.12.17 | ₩246,913 | ₩249,693 | ₩238,560 | ₩244,654 | -0.91% | 56.4만 |
|---|
| 2025.12.16 | ₩241,647 | ₩247,888 | ₩233,388 | ₩239,241 | -1.00% | 58.4만 |
|---|
| 2025.12.15 | ₩250,000 | ₩250,294 | ₩233,602 | ₩240,043 | -3.98% | 84.4만 |
|---|
| 2025.12.12 | ₩260,959 | ₩260,959 | ₩236,555 | ₩244,748 | -6.21% | 110.3만 |
|---|
| 2025.12.11 | ₩231,116 | ₩254,504 | ₩231,049 | ₩248,223 | +7.40% | 135.7만 |
|---|
| 2025.12.10 | ₩222,014 | ₩235,125 | ₩216,735 | ₩231,490 | +4.27% | 83.6만 |
|---|
| 2025.12.09 | ₩210,347 | ₩224,915 | ₩210,347 | ₩224,474 | +6.72% | 70.5만 |
|---|
| 2025.12.08 | ₩219,582 | ₩221,373 | ₩209,358 | ₩209,799 | -4.46% | 44.7만 |
|---|
| 2025.12.05 | ₩225,249 | ₩234,564 | ₩218,299 | ₩219,595 | -2.51% | 80.8만 |
|---|
| 2025.12.04 | ₩216,080 | ₩222,455 | ₩214,503 | ₩221,854 | +2.67% | 42.5만 |
|---|
| 2025.12.03 | ₩225,516 | ₩230,140 | ₩219,448 | ₩220,344 | -2.29% | 62.2만 |
|---|
| 2025.12.02 | ₩228,242 | ₩230,701 | ₩210,387 | ₩223,057 | -2.27% | 97.4만 |
|---|
| 2025.12.01 | ₩236,355 | ₩236,555 | ₩225,730 | ₩230,020 | -2.68% | 70.4만 |
|---|
| 2025.11.28 | ₩228,135 | ₩232,278 | ₩224,179 | ₩232,265 | +1.81% | 50.3만 |
|---|
| 2025.11.26 | ₩207,955 | ₩224,500 | ₩207,901 | ₩223,257 | +7.36% | 80.7만 |
|---|
| 2025.11.25 | ₩201,219 | ₩207,260 | ₩198,586 | ₩203,691 | +1.23% | 66.2만 |
|---|
| 2025.11.24 | ₩185,048 | ₩204,680 | ₩184,994 | ₩204,146 | +10.32% | 90.3만 |
|---|
| 2025.11.21 | ₩179,742 | ₩188,108 | ₩177,256 | ₩182,989 | +1.81% | 91.2만 |
|---|
| 2025.11.20 | ₩199,134 | ₩204,480 | ₩179,568 | ₩180,236 | -9.49% | 114.3만 |
|---|
| 2025.11.19 | ₩200,150 | ₩206,578 | ₩192,946 | ₩197,637 | -1.26% | 81.1만 |
|---|
| 2025.11.18 | ₩194,042 | ₩197,891 | ₩187,507 | ₩193,775 | -0.14% | 63.4만 |
|---|
| 2025.11.17 | ₩193,735 | ₩200,471 | ₩186,050 | ₩190,500 | -1.67% | 78.7만 |
|---|
| 2025.11.14 | ₩182,375 | ₩200,310 | ₩181,546 | ₩196,541 | +7.77% | 110만 |
|---|
| 2025.11.13 | ₩214,290 | ₩215,706 | ₩197,798 | ₩201,072 | -6.17% | 143.6만 |
|---|
| 2025.11.12 | ₩200,243 | ₩216,802 | ₩197,677 | ₩213,220 | +6.48% | 125.9만 |
|---|
| 2025.11.11 | ₩199,081 | ₩200,337 | ₩190,714 | ₩199,682 | +0.30% | 89.3만 |
|---|
| 2025.11.10 | ₩192,438 | ₩198,466 | ₩189,418 | ₩196,100 | +1.90% | 152.5만 |
|---|
| 2025.11.07 | ₩174,008 | ₩179,154 | ₩169,210 | ₩178,820 | +2.76% | 73.6만 |
|---|
| 2025.11.06 | ₩173,260 | ₩180,156 | ₩170,574 | ₩170,935 | -1.34% | 151.6만 |
|---|
| 2025.11.05 | ₩166,685 | ₩171,229 | ₩164,626 | ₩170,119 | +2.06% | 65.5만 |
|---|
| 2025.11.04 | ₩163,718 | ₩165,602 | ₩158,866 | ₩159,133 | -2.80% | 132.7만 |
|---|
| 2025.11.03 | ₩175,893 | ₩179,408 | ₩171,148 | ₩174,008 | -1.07% | 75.4만 |
|---|
| 2025.10.31 | ₩181,827 | ₩182,174 | ₩173,354 | ₩177,563 | -2.34% | 102.6만 |
|---|
| 2025.10.30 | ₩172,618 | ₩182,749 | ₩170,400 | ₩181,747 | +5.29% | 137.5만 |
|---|
| 2025.10.29 | ₩182,081 | ₩182,254 | ₩171,442 | ₩173,487 | -4.72% | 153.1만 |
|---|
| 2025.10.28 | ₩161,018 | ₩173,848 | ₩160,510 | ₩172,912 | +7.39% | 118만 |
|---|
| 2025.10.27 | ₩169,023 | ₩174,944 | ₩159,040 | ₩167,366 | -0.98% | 242.2만 |
|---|
| 2025.10.24 | ₩180,971 | ₩188,282 | ₩178,913 | ₩182,188 | +0.67% | 144.8만 |
|---|
| 2025.10.23 | ₩190,447 | ₩191,476 | ₩186,170 | ₩187,106 | -1.75% | 121.5만 |
|---|
| 2025.10.22 | ₩171,349 | ₩184,847 | ₩170,894 | ₩182,909 | +6.75% | 322.5만 |
|---|
| 2025.10.21 | ₩192,452 | ₩194,483 | ₩178,686 | ₩182,281 | -5.28% | 457.8만 |
|---|
| 2025.10.20 | ₩223,926 | ₩228,256 | ₩217,176 | ₩224,554 | +0.28% | 143.2만 |
|---|
| 2025.10.17 | ₩236,355 | ₩237,584 | ₩206,698 | ₩214,530 | -9.23% | 333.7만 |
|---|
| 2025.10.16 | ₩238,333 | ₩253,502 | ₩234,256 | ₩249,626 | +4.74% | 227.2만 |
|---|
| 2025.10.15 | ₩221,881 | ₩234,337 | ₩220,518 | ₩232,666 | +4.86% | 152.9만 |
|---|
| 2025.10.14 | ₩213,835 | ₩221,346 | ₩211,830 | ₩216,054 | +1.04% | 72.4만 |
|---|
| 2025.10.13 | ₩214,062 | ₩221,680 | ₩213,835 | ₩221,025 | +3.25% | 153.2만 |
|---|
| 2025.10.10 | ₩202,783 | ₩206,712 | ₩198,386 | ₩201,927 | -0.42% | 167.8만 |
|---|