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 | ₩200,263 | ₩204,460 | ₩198,445 | ₩203,003 | +1.37% | 47.6만 |
| 2026.10.08 | ₩186,254 | ₩193,539 | ₩184,636 | ₩191,454 | +2.79% | 72.8만 |
| 2026.10.07 | ₩185,719 | ₩190,545 | ₩181,468 | ₩186,481 | +0.41% | 88.9만 |
| 2026.10.06 | ₩196,574 | ₩201,787 | ₩191,935 | ₩198,712 | +1.09% | 64.4만 |
| 2026.10.05 | ₩196,841 | ₩198,579 | ₩188,807 | ₩195,598 | -0.63% | 44.6만 |
| 2026.10.02 | ₩198,793 | ₩200,851 | ₩190,491 | ₩196,520 | -1.14% | 66.3만 |
| 2026.10.01 | ₩196,560 | ₩198,231 | ₩191,240 | ₩192,577 | -2.03% | 63.5만 |
| 2026.09.30 | ₩205,877 | ₩205,877 | ₩197,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,496 |
| -4.07% |
| 63만 |
| 2026.09.29 | ₩201,466 | ₩203,886 | ₩197,402 | ₩202,910 | +0.72% | 61.1만 |
|---|
| 2026.09.28 | ₩198,619 | ₩205,035 | ₩195,397 | ₩197,777 | -0.42% | 120.4만 |
|---|
| 2026.09.25 | ₩219,473 | ₩223,470 | ₩214,420 | ₩221,558 | +0.95% | 58.8만 |
|---|
| 2026.09.24 | ₩219,940 | ₩220,569 | ₩211,960 | ₩219,112 | -0.38% | 86.6만 |
|---|
| 2026.09.23 | ₩233,188 | ₩233,642 | ₩222,574 | ₩225,047 | -3.49% | 83.1만 |
|---|
| 2026.09.22 | ₩230,675 | ₩249,082 | ₩230,327 | ₩246,489 | +6.86% | 60만 |
|---|
| 2026.09.21 | ₩237,198 | ₩237,198 | ₩227,092 | ₩230,875 | -2.67% | 53.8만 |
|---|
| 2026.09.18 | ₩238,642 | ₩238,642 | ₩229,605 | ₩235,968 | -1.12% | 60.6만 |
|---|
| 2026.09.17 | ₩237,920 | ₩241,436 | ₩230,996 | ₩238,121 | +0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩238,455 | ₩238,455 | ₩215,222 | ₩222,962 | -6.50% | 86만 |
|---|
| 2026.09.15 | ₩231,771 | ₩232,760 | ₩223,336 | ₩229,405 | -1.02% | 41만 |
|---|
| 2026.09.14 | ₩228,001 | ₩234,338 | ₩223,242 | ₩229,579 | +0.69% | 67.2만 |
|---|
| 2026.09.11 | ₩251,168 | ₩254,309 | ₩240,300 | ₩244,310 | -2.73% | 57.2만 |
|---|
| 2026.09.10 | ₩241,489 | ₩246,636 | ₩237,760 | ₩239,337 | -0.89% | 72.8만 |
|---|
| 2026.09.09 | ₩262,784 | ₩267,356 | ₩253,320 | ₩257,277 | -2.10% | 52.6만 |
|---|
| 2026.09.08 | ₩254,657 | ₩261,581 | ₩251,742 | ₩251,956 | -1.06% | 45.1만 |
|---|
| 2026.09.04 | ₩253,801 | ₩260,659 | ₩249,858 | ₩256,461 | +1.05% | 78.9만 |
|---|
| 2026.09.03 | ₩264,295 | ₩269,094 | ₩255,993 | ₩268,105 | +1.44% | 79.6만 |
|---|
| 2026.09.02 | ₩245,580 | ₩254,162 | ₩242,091 | ₩248,307 | +1.11% | 59.7만 |
|---|
| 2026.09.01 | ₩236,303 | ₩252,117 | ₩233,148 | ₩233,856 | -1.04% | 85.7만 |
|---|
| 2026.08.31 | ₩257,945 | ₩259,723 | ₩245,968 | ₩253,627 | -1.67% | 56.2만 |
|---|
| 2026.08.28 | ₩284,707 | ₩287,608 | ₩254,670 | ₩259,964 | -8.69% | 140.2만 |
|---|
| 2026.08.27 | ₩274,668 | ₩284,213 | ₩271,313 | ₩281,780 | +2.59% | 50만 |
|---|
| 2026.08.26 | ₩279,788 | ₩284,413 | ₩274,628 | ₩275,083 | -1.68% | 66.5만 |
|---|
| 2026.08.25 | ₩272,770 | ₩293,129 | ₩272,262 | ₩292,274 | +7.15% | 64.9만 |
|---|
| 2026.08.24 | ₩284,413 | ₩287,648 | ₩270,765 | ₩281,392 | -1.06% | 103만 |
|---|
| 2026.08.21 | ₩277,449 | ₩279,681 | ₩272,035 | ₩277,890 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩243,896 | ₩264,562 | ₩243,762 | ₩262,089 | +7.46% | 88.1만 |
|---|
| 2026.08.19 | ₩233,830 | ₩249,978 | ₩232,934 | ₩249,162 | +6.56% | 111.3만 |
|---|
| 2026.08.18 | ₩217,909 | ₩220,876 | ₩209,139 | ₩210,356 | -3.47% | 57만 |
|---|
| 2026.08.17 | ₩219,379 | ₩227,734 | ₩216,719 | ₩224,312 | +2.25% | 66.1만 |
|---|
| 2026.08.14 | ₩213,484 | ₩220,007 | ₩212,521 | ₩214,981 | +0.70% | 54.4만 |
|---|
| 2026.08.13 | ₩212,120 | ₩212,120 | ₩203,618 | ₩207,375 | -2.24% | 79.3만 |
|---|
| 2026.08.12 | ₩228,255 | ₩228,255 | ₩217,494 | ₩220,061 | -3.59% | 59.7만 |
|---|
| 2026.08.11 | ₩215,529 | ₩220,114 | ₩212,094 | ₩216,331 | +0.37% | 46만 |
|---|
| 2026.08.10 | ₩210,423 | ₩219,219 | ₩203,618 | ₩218,216 | +3.70% | 60.3만 |
|---|
| 2026.08.07 | ₩212,348 | ₩218,162 | ₩209,006 | ₩215,008 | +1.25% | 114.8만 |
|---|
| 2026.08.06 | ₩182,123 | ₩190,946 | ₩180,799 | ₩188,646 | +3.58% | 49.5만 |
|---|
| 2026.08.05 | ₩181,013 | ₩190,144 | ₩179,596 | ₩187,430 | +3.54% | 98만 |
|---|
| 2026.08.04 | ₩161,924 | ₩167,245 | ₩159,638 | ₩163,475 | +0.96% | 71.7만 |
|---|
| 2026.08.03 | ₩148,356 | ₩156,082 | ₩145,923 | ₩155,828 | +5.04% | 50.5만 |
|---|
| 2026.07.31 | ₩150,989 | ₩152,954 | ₩143,169 | ₩148,142 | -1.89% | 66.4만 |
|---|
| 2026.07.30 | ₩153,248 | ₩159,237 | ₩149,171 | ₩158,809 | +3.63% | 52만 |
|---|
| 2026.07.29 | ₩147,781 | ₩156,270 | ₩140,937 | ₩146,685 | -0.74% | 95.7만 |
|---|
| 2026.07.28 | ₩150,120 | ₩152,727 | ₩145,669 | ₩149,292 | -0.55% | 37.5만 |
|---|
| 2026.07.27 | ₩157,646 | ₩158,515 | ₩149,211 | ₩155,040 | -1.65% | 48.8만 |
|---|
| 2026.07.24 | ₩154,037 | ₩158,141 | ₩150,909 | ₩152,794 | -0.81% | 41.7만 |
|---|
| 2026.07.23 | ₩149,840 | ₩153,944 | ₩147,567 | ₩152,246 | +1.61% | 60.8만 |
|---|
| 2026.07.22 | ₩156,310 | ₩164,584 | ₩156,310 | ₩159,692 | +2.16% | 71.6만 |
|---|
| 2026.07.21 | ₩142,648 | ₩149,572 | ₩141,512 | ₩149,171 | +4.57% | 76.7만 |
|---|
| 2026.07.20 | ₩137,327 | ₩139,466 | ₩135,376 | ₩136,191 | -0.83% | 39.7만 |
|---|
| 2026.07.17 | ₩134,386 | ₩140,763 | ₩132,087 | ₩138,317 | +2.92% | 68.8만 |
|---|
| 2026.07.16 | ₩144,747 | ₩144,747 | ₩137,408 | ₩138,932 | -4.02% | 81.8만 |
|---|
| 2026.07.15 | ₩151,537 | ₩154,518 | ₩143,797 | ₩149,412 | -1.40% | 69.3만 |
|---|
| 2026.07.14 | ₩158,716 | ₩160,975 | ₩151,350 | ₩152,901 | -3.66% | 59.6만 |
|---|
| 2026.07.13 | ₩150,027 | ₩152,152 | ₩144,706 | ₩146,966 | -2.04% | 56만 |
|---|
| 2026.07.10 | ₩153,690 | ₩157,954 | ₩151,791 | ₩155,815 | +1.38% | 28.5만 |
|---|
| 2026.07.09 | ₩154,157 | ₩157,767 | ₩151,056 | ₩157,045 | +1.87% | 44.6만 |
|---|
| 2026.07.08 | ₩150,187 | ₩153,168 | ₩141,177 | ₩147,995 | -1.46% | 92.7만 |
|---|
| 2026.07.07 | ₩168,835 | ₩170,239 | ₩154,532 | ₩157,513 | -6.71% | 74.9만 |
|---|
| 2026.07.06 | ₩173,648 | ₩176,188 | ₩164,919 | ₩169,958 | -2.12% | 54.7만 |
|---|
| 2026.07.02 | ₩165,814 | ₩171,990 | ₩162,004 | ₩168,448 | +1.59% | 82.6만 |
|---|
| 2026.07.01 | ₩156,403 | ₩167,712 | ₩154,759 | ₩155,093 | -0.84% | 73.5만 |
|---|
| 2026.06.30 | ₩156,256 | ₩158,422 | ₩150,214 | ₩156,417 | +0.10% | 59.7만 |
|---|
| 2026.06.29 | ₩159,398 | ₩159,571 | ₩153,101 | ₩157,753 | -1.03% | 51.4만 |
|---|
| 2026.06.26 | ₩161,951 | ₩169,370 | ₩160,079 | ₩163,435 | +0.92% | 52.6만 |
|---|
| 2026.06.25 | ₩161,724 | ₩162,887 | ₩153,195 | ₩157,941 | -2.34% | 73.7만 |
|---|
| 2026.06.24 | ₩151,925 | ₩161,189 | ₩149,653 | ₩153,315 | +0.92% | 116.3만 |
|---|
| 2026.06.23 | ₩167,285 | ₩173,514 | ₩164,678 | ₩166,590 | -0.42% | 63.9만 |
|---|
| 2026.06.22 | ₩180,292 | ₩185,010 | ₩178,393 | ₩184,141 | +2.14% | 56.7만 |
|---|
| 2026.06.18 | ₩200,637 | ₩207,896 | ₩183,941 | ₩189,101 | -5.75% | 121.7만 |
|---|
| 2026.06.17 | ₩210,997 | ₩224,820 | ₩197,603 | ₩197,750 | -6.28% | 104.7만 |
|---|
| 2026.06.16 | ₩207,201 | ₩213,297 | ₩204,113 | ₩211,652 | +2.15% | 66.3만 |
|---|
| 2026.06.15 | ₩204,086 | ₩209,514 | ₩199,849 | ₩202,121 | -0.96% | 102.4만 |
|---|
| 2026.06.12 | ₩172,552 | ₩181,642 | ₩169,437 | ₩178,981 | +3.73% | 86.7만 |
|---|
| 2026.06.11 | ₩153,730 | ₩171,094 | ₩152,714 | ₩169,303 | +10.13% | 78.1만 |
|---|
| 2026.06.10 | ₩157,326 | ₩166,242 | ₩152,233 | ₩152,981 | -2.76% | 78.4만 |
|---|
| 2026.06.09 | ₩177,872 | ₩180,947 | ₩158,221 | ₩169,276 | -4.83% | 89.2만 |
|---|
| 2026.06.08 | ₩177,551 | ₩181,134 | ₩173,380 | ₩174,329 | -1.81% | 56.5만 |
|---|
| 2026.06.05 | ₩199,648 | ₩199,648 | ₩174,904 | ₩175,640 | -12.03% | 139.8만 |
|---|
| 2026.06.04 | ₩212,548 | ₩217,280 | ₩208,538 | ₩212,307 | -0.11% | 48.3만 |
|---|
| 2026.06.03 | ₩213,283 | ₩215,021 | ₩205,543 | ₩205,918 | -3.45% | 51.3만 |
|---|
| 2026.06.02 | ₩220,569 | ₩222,066 | ₩210,623 | ₩220,569 | 0.00% | 44.9만 |
|---|
| 2026.06.01 | ₩213,885 | ₩218,390 | ₩202,522 | ₩214,673 | +0.37% | 73.1만 |
|---|
| 2026.05.29 | ₩217,628 | ₩233,014 | ₩214,486 | ₩228,121 | +4.82% | 48.7만 |
|---|
| 2026.05.28 | ₩204,688 | ₩220,903 | ₩198,191 | ₩217,106 | +6.07% | 54.7만 |
|---|
| 2026.05.27 | ₩211,104 | ₩218,296 | ₩208,538 | ₩208,952 | -1.02% | 46.6만 |
|---|
| 2026.05.26 | ₩216,131 | ₩224,579 | ₩216,131 | ₩223,937 | +3.61% | 42.4만 |
|---|
| 2026.05.22 | ₩210,717 | ₩212,829 | ₩202,135 | ₩207,201 | -1.67% | 39.5만 |
|---|
| 2026.05.21 | ₩204,527 | ₩220,515 | ₩203,191 | ₩212,481 | +3.89% | 36만 |
|---|
| 2026.05.20 | ₩205,236 | ₩216,919 | ₩200,838 | ₩213,764 | +4.16% | 47.5만 |
|---|
| 2026.05.19 | ₩210,075 | ₩211,011 | ₩199,849 | ₩201,987 | -3.85% | 60만 |
|---|
| 2026.05.18 | ₩225,916 | ₩230,394 | ₩214,821 | ₩218,457 | -3.30% | 60.5만 |
|---|
| 2026.05.15 | ₩231,156 | ₩231,811 | ₩217,133 | ₩219,566 | -5.01% | 114.7만 |
|---|
| 2026.05.14 | ₩266,193 | ₩266,193 | ₩253,868 | ₩255,913 | -3.86% | 29.5만 |
|---|
| 2026.05.13 | ₩267,904 | ₩273,679 | ₩259,349 | ₩268,626 | +0.27% | 31.2만 |
|---|
| 2026.05.12 | ₩264,281 | ₩276,005 | ₩249,684 | ₩273,679 | +3.56% | 61.6만 |
|---|
| 2026.05.11 | ₩264,469 | ₩282,422 | ₩263,920 | ₩275,778 | +4.28% | 50.2만 |
|---|
| 2026.05.08 | ₩252,531 | ₩263,613 | ₩250,005 | ₩259,188 | +2.64% | 35.2만 |
|---|
| 2026.05.07 | ₩261,675 | ₩268,318 | ₩244,297 | ₩244,751 | -6.47% | 68.4만 |
|---|
| 2026.05.06 | ₩238,575 | ₩251,529 | ₩238,575 | ₩247,946 | +3.93% | 74.1만 |
|---|
| 2026.05.05 | ₩222,574 | ₩224,713 | ₩214,834 | ₩215,141 | -3.34% | 32.1만 |
|---|
| 2026.05.04 | ₩216,893 | ₩223,242 | ₩213,577 | ₩214,780 | -0.97% | 52.1만 |
|---|
| 2026.05.01 | ₩224,980 | ₩231,958 | ₩221,438 | ₩221,932 | -1.35% | 40.7만 |
|---|
| 2026.04.30 | ₩231,463 | ₩234,297 | ₩224,111 | ₩228,389 | -1.33% | 43.2만 |
|---|
| 2026.04.29 | ₩221,665 | ₩224,699 | ₩216,558 | ₩217,962 | -1.67% | 59.4만 |
|---|
| 2026.04.28 | ₩237,947 | ₩241,195 | ₩227,667 | ₩230,341 | -3.20% | 60.9만 |
|---|
| 2026.04.27 | ₩256,662 | ₩256,662 | ₩249,604 | ₩252,438 | -1.65% | 32.2만 |
|---|
| 2026.04.24 | ₩254,924 | ₩262,570 | ₩250,419 | ₩261,193 | +2.46% | 31.9만 |
|---|
| 2026.04.23 | ₩256,461 | ₩260,485 | ₩239,284 | ₩250,406 | -2.36% | 42.6만 |
|---|
| 2026.04.22 | ₩266,781 | ₩270,030 | ₩260,939 | ₩263,065 | -1.39% | 34.1만 |
|---|
| 2026.04.21 | ₩283,959 | ₩286,993 | ₩253,988 | ₩255,552 | -10.00% | 93.9만 |
|---|
| 2026.04.20 | ₩292,354 | ₩293,410 | ₩284,881 | ₩291,752 | -0.21% | 56.5만 |
|---|
| 2026.04.17 | ₩294,105 | ₩309,973 | ₩292,755 | ₩298,262 | +1.41% | 64.1만 |
|---|
| 2026.04.16 | ₩286,525 | ₩290,776 | ₩281,272 | ₩282,395 | -1.44% | 33.1만 |
|---|
| 2026.04.15 | ₩296,992 | ₩299,238 | ₩283,397 | ₩284,026 | -4.37% | 43.5만 |
|---|
| 2026.04.14 | ₩297,781 | ₩306,123 | ₩294,092 | ₩300,829 | +1.02% | 33.9만 |
|---|
| 2026.04.13 | ₩285,403 | ₩292,381 | ₩281,633 | ₩290,522 | +1.79% | 35.2만 |
|---|
| 2026.04.10 | ₩290,563 | ₩298,102 | ₩289,881 | ₩293,116 | +0.88% | 28.8만 |
|---|
| 2026.04.09 | ₩287,448 | ₩296,618 | ₩279,788 | ₩287,501 | +0.02% | 60.7만 |
|---|
| 2026.04.08 | ₩301,110 | ₩304,505 | ₩276,754 | ₩285,616 | -5.15% | 95.2만 |
|---|
| 2026.04.07 | ₩260,699 | ₩269,214 | ₩248,748 | ₩268,599 | +3.03% | 57.2만 |
|---|
| 2026.04.06 | ₩264,616 | ₩270,564 | ₩259,977 | ₩262,517 | -0.79% | 43.4만 |
|---|
| 2026.04.02 | ₩240,661 | ₩274,000 | ₩240,193 | ₩266,514 | +10.74% | 76.5만 |
|---|
| 2026.04.01 | ₩268,091 | ₩283,986 | ₩260,886 | ₩274,040 | +2.22% | 88.4만 |
|---|
| 2026.03.31 | ₩231,931 | ₩251,649 | ₩231,316 | ₩251,649 | +8.50% | 76.7만 |
|---|
| 2026.03.30 | ₩229,632 | ₩234,485 | ₩215,516 | ₩220,702 | -3.89% | 57.2만 |
|---|
| 2026.03.27 | ₩206,426 | ₩226,250 | ₩204,166 | ₩219,700 | +6.43% | 63.8만 |
|---|
| 2026.03.26 | ₩209,874 | ₩225,755 | ₩203,899 | ₩204,407 | -2.61% | 89.5만 |
|---|
| 2026.03.25 | ₩230,808 | ₩233,188 | ₩220,341 | ₩223,750 | -3.06% | 73.1만 |
|---|
| 2026.03.24 | ₩203,084 | ₩213,270 | ₩196,975 | ₩210,449 | +3.63% | 89.1만 |
|---|
| 2026.03.23 | ₩201,038 | ₩218,029 | ₩199,862 | ₩209,527 | +4.22% | 143.6만 |
|---|
| 2026.03.20 | ₩210,209 | ₩210,463 | ₩187,684 | ₩194,555 | -7.45% | 97.2만 |
|---|
| 2026.03.19 | ₩198,512 | ₩211,211 | ₩193,071 | ₩209,607 | +5.59% | 176.7만 |
|---|
| 2026.03.18 | ₩247,304 | ₩248,908 | ₩234,618 | ₩237,038 | -4.15% | 94.6만 |
|---|
| 2026.03.17 | ₩274,601 | ₩282,956 | ₩266,861 | ₩270,698 | -1.42% | 34.2만 |
|---|
| 2026.03.16 | ₩267,463 | ₩281,218 | ₩261,635 | ₩273,131 | +2.12% | 61.2만 |
|---|
| 2026.03.13 | ₩298,904 | ₩298,904 | ₩264,749 | ₩267,530 | -10.50% | 107.2만 |
|---|
| 2026.03.12 | ₩314,210 | ₩315,280 | ₩298,142 | ₩303,556 | -3.39% | 41.9만 |
|---|
| 2026.03.11 | ₩320,961 | ₩321,095 | ₩302,513 | ₩316,790 | -1.30% | 59.7만 |
|---|
| 2026.03.10 | ₩333,553 | ₩344,060 | ₩327,698 | ₩328,995 | -1.37% | 60.4만 |
|---|
| 2026.03.09 | ₩300,776 | ₩324,169 | ₩282,823 | ₩323,728 | +7.63% | 78.3만 |
|---|
| 2026.03.06 | ₩303,583 | ₩324,196 | ₩298,102 | ₩316,844 | +4.37% | 74.6만 |
|---|
| 2026.03.05 | ₩334,195 | ₩334,195 | ₩304,786 | ₩320,426 | -4.12% | 118.7만 |
|---|
| 2026.03.04 | ₩360,864 | ₩361,345 | ₩336,601 | ₩346,213 | -4.06% | 60.5만 |
|---|
| 2026.03.03 | ₩359,594 | ₩362,267 | ₩323,514 | ₩342,684 | -4.70% | 162.6만 |
|---|
| 2026.03.02 | ₩423,853 | ₩428,826 | ₩385,674 | ₩414,709 | -2.16% | 88.5만 |
|---|
| 2026.02.27 | ₩413,493 | ₩419,495 | ₩407,771 | ₩419,121 | +1.36% | 64.1만 |
|---|
| 2026.02.26 | ₩381,691 | ₩405,205 | ₩372,454 | ₩405,205 | +6.16% | 51.9만 |
|---|
| 2026.02.25 | ₩393,200 | ₩399,938 | ₩383,937 | ₩385,608 | -1.93% | 40.2만 |
|---|
| 2026.02.24 | ₩358,190 | ₩388,401 | ₩353,752 | ₩383,589 | +7.09% | 57.9만 |
|---|
| 2026.02.23 | ₩364,179 | ₩382,132 | ₩362,267 | ₩380,581 | +4.50% | 74.2만 |
|---|
| 2026.02.20 | ₩340,505 | ₩354,193 | ₩326,067 | ₩353,177 | +3.72% | 68.2만 |
|---|
| 2026.02.19 | ₩325,666 | ₩340,678 | ₩320,827 | ₩340,104 | +4.43% | 54.2만 |
|---|
| 2026.02.18 | ₩325,225 | ₩336,561 | ₩321,897 | ₩329,957 | +1.46% | 37.3만 |
|---|
| 2026.02.17 | ₩311,844 | ₩321,188 | ₩297,046 | ₩315,654 | +1.22% | 74.4만 |
|---|
| 2026.02.13 | ₩320,907 | ₩340,424 | ₩312,058 | ₩338,927 | +5.62% | 79.9만 |
|---|
| 2026.02.12 | ₩348,739 | ₩354,621 | ₩304,425 | ₩304,425 | -12.71% | 81.6만 |
|---|
| 2026.02.11 | ₩353,164 | ₩359,126 | ₩333,634 | ₩355,918 | +0.78% | 61.4만 |
|---|
| 2026.02.10 | ₩333,152 | ₩342,189 | ₩329,596 | ₩337,831 | +1.40% | 40.6만 |
|---|
| 2026.02.09 | ₩310,013 | ₩337,657 | ₩309,291 | ₩336,000 | +8.38% | 82.9만 |
|---|
| 2026.02.06 | ₩288,945 | ₩305,481 | ₩288,183 | ₩301,938 | +4.50% | 60.6만 |
|---|
| 2026.02.05 | ₩286,298 | ₩303,409 | ₩272,569 | ₩273,291 | -4.54% | 86만 |
|---|
| 2026.02.04 | ₩328,527 | ₩328,527 | ₩289,373 | ₩312,753 | -4.80% | 103.4만 |
|---|
| 2026.02.03 | ₩319,531 | ₩320,453 | ₩294,092 | ₩309,558 | -3.12% | 110.9만 |
|---|
| 2026.02.02 | ₩283,732 | ₩301,390 | ₩272,222 | ₩285,563 | +0.65% | 135.4만 |
|---|
| 2026.01.30 | ₩318,956 | ₩340,812 | ₩278,425 | ₩285,951 | -10.35% | 231.9만 |
|---|
| 2026.01.29 | ₩423,519 | ₩425,083 | ₩359,393 | ₩382,479 | -9.69% | 155.3만 |
|---|
| 2026.01.28 | ₩402,250 | ₩415,070 | ₩391,743 | ₩413,747 | +2.86% | 103.5만 |
|---|
| 2026.01.27 | ₩383,723 | ₩394,497 | ₩355,583 | ₩393,682 | +2.60% | 92.9만 |
|---|
| 2026.01.26 | ₩404,523 | ₩417,009 | ₩380,996 | ₩381,891 | -5.59% | 121만 |
|---|
| 2026.01.23 | ₩366,866 | ₩381,838 | ₩363,150 | ₩377,293 | +2.84% | 77만 |
|---|
| 2026.01.22 | ₩338,205 | ₩370,141 | ₩337,818 | ₩364,928 | +7.90% | 73.7만 |
|---|
| 2026.01.21 | ₩363,885 | ₩366,198 | ₩334,342 | ₩339,903 | -6.59% | 122만 |
|---|
| 2026.01.20 | ₩341,454 | ₩351,172 | ₩337,363 | ₩349,929 | +2.48% | 81.7만 |
|---|
| 2026.01.16 | ₩307,299 | ₩314,304 | ₩296,017 | ₩314,036 | +2.19% | 66.7만 |
|---|
| 2026.01.15 | ₩305,909 | ₩317,860 | ₩301,685 | ₩313,822 | +2.59% | 43.9만 |
|---|
| 2026.01.14 | ₩322,030 | ₩322,672 | ₩302,206 | ₩311,938 | -3.13% | 65.9만 |
|---|
| 2026.01.13 | ₩313,234 | ₩318,782 | ₩307,820 | ₩309,745 | -1.11% | 64.9만 |
|---|
| 2026.01.12 | ₩301,791 | ₩312,405 | ₩299,840 | ₩304,759 | +0.98% | 71.3만 |
|---|
| 2026.01.09 | ₩280,069 | ₩288,758 | ₩277,328 | ₩284,734 | +1.67% | 46.8만 |
|---|
| 2026.01.08 | ₩264,241 | ₩278,919 | ₩262,503 | ₩278,318 | +5.33% | 62.4만 |
|---|
| 2026.01.07 | ₩266,514 | ₩276,647 | ₩258,146 | ₩276,647 | +3.80% | 73.1만 |
|---|
| 2026.01.06 | ₩266,541 | ₩283,130 | ₩264,950 | ₩282,929 | +6.15% | 55.6만 |
|---|
| 2026.01.05 | ₩256,662 | ₩273,933 | ₩254,296 | ₩260,752 | +1.59% | 72.8만 |
|---|
| 2026.01.02 | ₩253,975 | ₩253,975 | ₩231,263 | ₩245,834 | -3.21% | 78.2만 |
|---|
| 2025.12.31 | ₩249,657 | ₩257,036 | ₩245,246 | ₩245,767 | -1.56% | 37.9만 |
|---|
| 2025.12.30 | ₩259,041 | ₩261,300 | ₩250,432 | ₩252,585 | -2.49% | 50.7만 |
|---|
| 2025.12.29 | ₩253,988 | ₩256,662 | ₩240,848 | ₩247,304 | -2.63% | 115만 |
|---|
| 2025.12.26 | ₩277,382 | ₩282,181 | ₩270,043 | ₩279,253 | +0.67% | 58.7만 |
|---|
| 2025.12.24 | ₩270,404 | ₩272,663 | ₩262,009 | ₩271,179 | +0.29% | 43.8만 |
|---|
| 2025.12.23 | ₩274,428 | ₩275,363 | ₩264,682 | ₩273,759 | -0.24% | 61.8만 |
|---|
| 2025.12.22 | ₩271,340 | ₩278,986 | ₩267,396 | ₩274,321 | +1.10% | 72.7만 |
|---|
| 2025.12.19 | ₩243,855 | ₩261,340 | ₩243,855 | ₩256,528 | +5.20% | 67.1만 |
|---|
| 2025.12.18 | ₩242,639 | ₩252,999 | ₩239,444 | ₩243,976 | +0.55% | 60.3만 |
|---|
| 2025.12.17 | ₩246,970 | ₩249,751 | ₩238,615 | ₩244,711 | -0.91% | 56.4만 |
|---|
| 2025.12.16 | ₩241,703 | ₩247,946 | ₩233,442 | ₩239,297 | -1.00% | 58.4만 |
|---|
| 2025.12.15 | ₩250,058 | ₩250,352 | ₩233,656 | ₩240,099 | -3.98% | 84.4만 |
|---|
| 2025.12.12 | ₩261,020 | ₩261,020 | ₩236,610 | ₩244,805 | -6.21% | 110.3만 |
|---|
| 2025.12.11 | ₩231,169 | ₩254,563 | ₩231,103 | ₩248,280 | +7.40% | 135.7만 |
|---|
| 2025.12.10 | ₩222,066 | ₩235,180 | ₩216,786 | ₩231,544 | +4.27% | 83.6만 |
|---|
| 2025.12.09 | ₩210,396 | ₩224,967 | ₩210,396 | ₩224,526 | +6.72% | 70.5만 |
|---|
| 2025.12.08 | ₩219,633 | ₩221,424 | ₩209,407 | ₩209,848 | -4.46% | 44.7만 |
|---|
| 2025.12.05 | ₩225,301 | ₩234,618 | ₩218,350 | ₩219,646 | -2.51% | 80.8만 |
|---|
| 2025.12.04 | ₩216,131 | ₩222,507 | ₩214,553 | ₩221,905 | +2.67% | 42.5만 |
|---|
| 2025.12.03 | ₩225,568 | ₩230,194 | ₩219,499 | ₩220,395 | -2.29% | 62.2만 |
|---|
| 2025.12.02 | ₩228,295 | ₩230,755 | ₩210,436 | ₩223,109 | -2.27% | 97.4만 |
|---|
| 2025.12.01 | ₩236,410 | ₩236,610 | ₩225,782 | ₩230,073 | -2.68% | 70.4만 |
|---|
| 2025.11.28 | ₩228,188 | ₩232,332 | ₩224,231 | ₩232,319 | +1.81% | 50.3만 |
|---|
| 2025.11.26 | ₩208,003 | ₩224,552 | ₩207,949 | ₩223,309 | +7.36% | 80.7만 |
|---|
| 2025.11.25 | ₩201,266 | ₩207,308 | ₩198,632 | ₩203,739 | +1.23% | 66.2만 |
|---|
| 2025.11.24 | ₩185,091 | ₩204,728 | ₩185,037 | ₩204,193 | +10.32% | 90.3만 |
|---|
| 2025.11.21 | ₩179,784 | ₩188,152 | ₩177,297 | ₩183,032 | +1.81% | 91.2만 |
|---|
| 2025.11.20 | ₩199,180 | ₩204,527 | ₩179,610 | ₩180,278 | -9.49% | 114.3만 |
|---|
| 2025.11.19 | ₩200,196 | ₩206,626 | ₩192,991 | ₩197,683 | -1.26% | 81.1만 |
|---|
| 2025.11.18 | ₩194,087 | ₩197,937 | ₩187,550 | ₩193,820 | -0.14% | 63.4만 |
|---|
| 2025.11.17 | ₩193,780 | ₩200,517 | ₩186,093 | ₩190,545 | -1.67% | 78.7만 |
|---|
| 2025.11.14 | ₩182,417 | ₩200,357 | ₩181,588 | ₩196,587 | +7.77% | 110만 |
|---|
| 2025.11.13 | ₩214,339 | ₩215,756 | ₩197,843 | ₩201,119 | -6.17% | 143.6만 |
|---|
| 2025.11.12 | ₩200,290 | ₩216,852 | ₩197,723 | ₩213,270 | +6.48% | 125.9만 |
|---|
| 2025.11.11 | ₩199,127 | ₩200,383 | ₩190,759 | ₩199,728 | +0.30% | 89.3만 |
|---|
| 2025.11.10 | ₩192,483 | ₩198,512 | ₩189,462 | ₩196,146 | +1.90% | 152.5만 |
|---|
| 2025.11.07 | ₩174,049 | ₩179,195 | ₩169,250 | ₩178,861 | +2.76% | 73.6만 |
|---|
| 2025.11.06 | ₩173,300 | ₩180,198 | ₩170,613 | ₩170,974 | -1.34% | 151.6만 |
|---|
| 2025.11.05 | ₩166,723 | ₩171,268 | ₩164,665 | ₩170,159 | +2.06% | 65.5만 |
|---|
| 2025.11.04 | ₩163,756 | ₩165,640 | ₩158,903 | ₩159,170 | -2.80% | 132.7만 |
|---|
| 2025.11.03 | ₩175,934 | ₩179,449 | ₩171,188 | ₩174,049 | -1.07% | 75.4만 |
|---|
| 2025.10.31 | ₩181,869 | ₩182,216 | ₩173,394 | ₩177,605 | -2.34% | 102.6만 |
|---|
| 2025.10.30 | ₩172,659 | ₩182,791 | ₩170,439 | ₩181,789 | +5.29% | 137.5만 |
|---|
| 2025.10.29 | ₩182,123 | ₩182,297 | ₩171,482 | ₩173,527 | -4.72% | 153.1만 |
|---|
| 2025.10.28 | ₩161,055 | ₩173,888 | ₩160,547 | ₩172,953 | +7.39% | 118만 |
|---|
| 2025.10.27 | ₩169,063 | ₩174,984 | ₩159,077 | ₩167,405 | -0.98% | 242.2만 |
|---|
| 2025.10.24 | ₩181,013 | ₩188,326 | ₩178,955 | ₩182,230 | +0.67% | 144.8만 |
|---|
| 2025.10.23 | ₩190,491 | ₩191,520 | ₩186,213 | ₩187,149 | -1.75% | 121.5만 |
|---|
| 2025.10.22 | ₩171,389 | ₩184,890 | ₩170,934 | ₩182,952 | +6.75% | 322.5만 |
|---|
| 2025.10.21 | ₩192,496 | ₩194,528 | ₩178,727 | ₩182,323 | -5.28% | 457.8만 |
|---|
| 2025.10.20 | ₩223,977 | ₩228,309 | ₩217,227 | ₩224,606 | +0.28% | 143.2만 |
|---|
| 2025.10.17 | ₩236,410 | ₩237,639 | ₩206,746 | ₩214,580 | -9.23% | 333.7만 |
|---|
| 2025.10.16 | ₩238,388 | ₩253,560 | ₩234,311 | ₩249,684 | +4.74% | 227.2만 |
|---|
| 2025.10.15 | ₩221,932 | ₩234,391 | ₩220,569 | ₩232,720 | +4.86% | 152.9만 |
|---|
| 2025.10.14 | ₩213,885 | ₩221,397 | ₩211,880 | ₩216,104 | +1.04% | 72.4만 |
|---|
| 2025.10.13 | ₩214,112 | ₩221,732 | ₩213,885 | ₩221,077 | +3.25% | 153.2만 |
|---|
| 2025.10.10 | ₩202,830 | ₩206,760 | ₩198,432 | ₩201,974 | -0.42% | 167.8만 |
|---|