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 | ₩200,413 | ₩204,613 | ₩198,593 | ₩203,155 | +1.37% | 47.6만 |
| 2026.10.08 | ₩186,393 | ₩193,684 | ₩184,774 | ₩191,597 | +2.79% | 72.8만 |
| 2026.10.07 | ₩185,858 | ₩190,687 | ₩181,604 | ₩186,620 | +0.41% | 88.9만 |
| 2026.10.06 | ₩196,721 | ₩201,938 | ₩192,078 | ₩198,861 | +1.09% | 64.4만 |
| 2026.10.05 | ₩196,988 | ₩198,727 | ₩188,948 | ₩195,744 | -0.63% | 44.6만 |
| 2026.10.02 | ₩198,941 | ₩201,001 | ₩190,634 | ₩196,667 | -1.14% | 66.3만 |
| 2026.10.01 | ₩196,707 | ₩198,379 | ₩191,383 | ₩192,721 | -2.03% | 63.5만 |
| 2026.09.30 | ₩206,031 | ₩206,031 | ₩197,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,644 |
| -4.07% |
| 63만 |
| 2026.09.29 | ₩201,617 | ₩204,038 | ₩197,550 | ₩203,062 | +0.72% | 61.1만 |
|---|
| 2026.09.28 | ₩198,767 | ₩205,189 | ₩195,543 | ₩197,925 | -0.42% | 120.4만 |
|---|
| 2026.09.25 | ₩219,637 | ₩223,637 | ₩214,580 | ₩221,724 | +0.95% | 58.8만 |
|---|
| 2026.09.24 | ₩220,105 | ₩220,734 | ₩212,118 | ₩219,276 | -0.38% | 86.6만 |
|---|
| 2026.09.23 | ₩233,362 | ₩233,817 | ₩222,740 | ₩225,215 | -3.49% | 83.1만 |
|---|
| 2026.09.22 | ₩230,847 | ₩249,269 | ₩230,499 | ₩246,673 | +6.86% | 60만 |
|---|
| 2026.09.21 | ₩237,376 | ₩237,376 | ₩227,262 | ₩231,048 | -2.67% | 53.8만 |
|---|
| 2026.09.18 | ₩238,820 | ₩238,820 | ₩229,777 | ₩236,145 | -1.12% | 60.6만 |
|---|
| 2026.09.17 | ₩238,098 | ₩241,616 | ₩231,168 | ₩238,299 | +0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩238,633 | ₩238,633 | ₩215,383 | ₩223,128 | -6.50% | 86만 |
|---|
| 2026.09.15 | ₩231,944 | ₩232,934 | ₩223,503 | ₩229,576 | -1.02% | 41만 |
|---|
| 2026.09.14 | ₩228,172 | ₩234,513 | ₩223,409 | ₩229,750 | +0.69% | 67.2만 |
|---|
| 2026.09.11 | ₩251,355 | ₩254,499 | ₩240,479 | ₩244,493 | -2.73% | 57.2만 |
|---|
| 2026.09.10 | ₩241,670 | ₩246,820 | ₩237,938 | ₩239,516 | -0.89% | 72.8만 |
|---|
| 2026.09.09 | ₩262,981 | ₩267,556 | ₩253,509 | ₩257,469 | -2.10% | 52.6만 |
|---|
| 2026.09.08 | ₩254,847 | ₩261,777 | ₩251,931 | ₩252,145 | -1.06% | 45.1만 |
|---|
| 2026.09.04 | ₩253,991 | ₩260,854 | ₩250,044 | ₩256,653 | +1.05% | 78.9만 |
|---|
| 2026.09.03 | ₩264,492 | ₩269,295 | ₩256,185 | ₩268,305 | +1.44% | 79.6만 |
|---|
| 2026.09.02 | ₩245,764 | ₩254,352 | ₩242,272 | ₩248,493 | +1.11% | 59.7만 |
|---|
| 2026.09.01 | ₩236,479 | ₩252,305 | ₩233,322 | ₩234,031 | -1.04% | 85.7만 |
|---|
| 2026.08.31 | ₩258,138 | ₩259,917 | ₩246,152 | ₩253,817 | -1.67% | 56.2만 |
|---|
| 2026.08.28 | ₩284,920 | ₩287,823 | ₩254,860 | ₩260,158 | -8.69% | 140.2만 |
|---|
| 2026.08.27 | ₩274,874 | ₩284,425 | ₩271,516 | ₩281,991 | +2.59% | 50만 |
|---|
| 2026.08.26 | ₩279,997 | ₩284,626 | ₩274,834 | ₩275,288 | -1.68% | 66.5만 |
|---|
| 2026.08.25 | ₩272,974 | ₩293,348 | ₩272,466 | ₩292,492 | +7.15% | 64.9만 |
|---|
| 2026.08.24 | ₩284,626 | ₩287,863 | ₩270,967 | ₩281,603 | -1.06% | 103만 |
|---|
| 2026.08.21 | ₩277,656 | ₩279,890 | ₩272,238 | ₩278,098 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩244,078 | ₩264,760 | ₩243,944 | ₩262,285 | +7.46% | 88.1만 |
|---|
| 2026.08.19 | ₩234,004 | ₩250,165 | ₩233,108 | ₩249,349 | +6.56% | 111.3만 |
|---|
| 2026.08.18 | ₩218,072 | ₩221,041 | ₩209,296 | ₩210,513 | -3.47% | 57만 |
|---|
| 2026.08.17 | ₩219,543 | ₩227,904 | ₩216,881 | ₩224,479 | +2.25% | 66.1만 |
|---|
| 2026.08.14 | ₩213,643 | ₩220,172 | ₩212,680 | ₩215,142 | +0.70% | 54.4만 |
|---|
| 2026.08.13 | ₩212,279 | ₩212,279 | ₩203,771 | ₩207,530 | -2.24% | 79.3만 |
|---|
| 2026.08.12 | ₩228,426 | ₩228,426 | ₩217,657 | ₩220,225 | -3.59% | 59.7만 |
|---|
| 2026.08.11 | ₩215,690 | ₩220,279 | ₩212,252 | ₩216,493 | +0.37% | 46만 |
|---|
| 2026.08.10 | ₩210,580 | ₩219,383 | ₩203,771 | ₩218,379 | +3.70% | 60.3만 |
|---|
| 2026.08.07 | ₩212,506 | ₩218,326 | ₩209,162 | ₩215,169 | +1.25% | 114.8만 |
|---|
| 2026.08.06 | ₩182,259 | ₩191,088 | ₩180,935 | ₩188,788 | +3.58% | 49.5만 |
|---|
| 2026.08.05 | ₩181,149 | ₩190,286 | ₩179,731 | ₩187,570 | +3.54% | 98만 |
|---|
| 2026.08.04 | ₩162,045 | ₩167,370 | ₩159,758 | ₩163,597 | +0.96% | 71.7만 |
|---|
| 2026.08.03 | ₩148,467 | ₩156,199 | ₩146,032 | ₩155,945 | +5.04% | 50.5만 |
|---|
| 2026.07.31 | ₩151,102 | ₩153,069 | ₩143,276 | ₩148,253 | -1.89% | 66.4만 |
|---|
| 2026.07.30 | ₩153,363 | ₩159,356 | ₩149,283 | ₩158,928 | +3.63% | 52만 |
|---|
| 2026.07.29 | ₩147,892 | ₩156,386 | ₩141,042 | ₩146,795 | -0.74% | 95.7만 |
|---|
| 2026.07.28 | ₩150,233 | ₩152,841 | ₩145,778 | ₩149,403 | -0.55% | 37.5만 |
|---|
| 2026.07.27 | ₩157,764 | ₩158,634 | ₩149,323 | ₩155,156 | -1.65% | 48.8만 |
|---|
| 2026.07.24 | ₩154,152 | ₩158,259 | ₩151,022 | ₩152,908 | -0.81% | 41.7만 |
|---|
| 2026.07.23 | ₩149,952 | ₩154,059 | ₩147,678 | ₩152,360 | +1.61% | 60.8만 |
|---|
| 2026.07.22 | ₩156,427 | ₩164,707 | ₩156,427 | ₩159,811 | +2.16% | 71.6만 |
|---|
| 2026.07.21 | ₩142,755 | ₩149,684 | ₩141,617 | ₩149,283 | +4.57% | 76.7만 |
|---|
| 2026.07.20 | ₩137,430 | ₩139,571 | ₩135,477 | ₩136,293 | -0.83% | 39.7만 |
|---|
| 2026.07.17 | ₩134,487 | ₩140,868 | ₩132,186 | ₩138,420 | +2.92% | 68.8만 |
|---|
| 2026.07.16 | ₩144,855 | ₩144,855 | ₩137,510 | ₩139,035 | -4.02% | 81.8만 |
|---|
| 2026.07.15 | ₩151,651 | ₩154,634 | ₩143,905 | ₩149,524 | -1.40% | 69.3만 |
|---|
| 2026.07.14 | ₩158,835 | ₩161,095 | ₩151,463 | ₩153,015 | -3.66% | 59.6만 |
|---|
| 2026.07.13 | ₩150,139 | ₩152,266 | ₩144,815 | ₩147,076 | -2.04% | 56만 |
|---|
| 2026.07.10 | ₩153,805 | ₩158,072 | ₩151,905 | ₩155,932 | +1.38% | 28.5만 |
|---|
| 2026.07.09 | ₩154,273 | ₩157,885 | ₩151,169 | ₩157,162 | +1.87% | 44.6만 |
|---|
| 2026.07.08 | ₩150,300 | ₩153,283 | ₩141,283 | ₩148,106 | -1.46% | 92.7만 |
|---|
| 2026.07.07 | ₩168,962 | ₩170,366 | ₩154,647 | ₩157,631 | -6.71% | 74.9만 |
|---|
| 2026.07.06 | ₩173,778 | ₩176,319 | ₩165,042 | ₩170,085 | -2.12% | 54.7만 |
|---|
| 2026.07.02 | ₩165,938 | ₩172,119 | ₩162,126 | ₩168,574 | +1.59% | 82.6만 |
|---|
| 2026.07.01 | ₩156,520 | ₩167,838 | ₩154,875 | ₩155,209 | -0.84% | 73.5만 |
|---|
| 2026.06.30 | ₩156,373 | ₩158,540 | ₩150,326 | ₩156,534 | +0.10% | 59.7만 |
|---|
| 2026.06.29 | ₩159,517 | ₩159,691 | ₩153,216 | ₩157,871 | -1.03% | 51.4만 |
|---|
| 2026.06.26 | ₩162,072 | ₩169,497 | ₩160,199 | ₩163,557 | +0.92% | 52.6만 |
|---|
| 2026.06.25 | ₩161,845 | ₩163,008 | ₩153,310 | ₩158,059 | -2.34% | 73.7만 |
|---|
| 2026.06.24 | ₩152,039 | ₩161,310 | ₩149,764 | ₩153,430 | +0.92% | 116.3만 |
|---|
| 2026.06.23 | ₩167,410 | ₩173,644 | ₩164,801 | ₩166,714 | -0.42% | 63.9만 |
|---|
| 2026.06.22 | ₩180,426 | ₩185,149 | ₩178,527 | ₩184,279 | +2.14% | 56.7만 |
|---|
| 2026.06.18 | ₩200,787 | ₩208,052 | ₩184,079 | ₩189,242 | -5.75% | 121.7만 |
|---|
| 2026.06.17 | ₩211,155 | ₩224,988 | ₩197,751 | ₩197,898 | -6.28% | 104.7만 |
|---|
| 2026.06.16 | ₩207,356 | ₩213,456 | ₩204,266 | ₩211,811 | +2.15% | 66.3만 |
|---|
| 2026.06.15 | ₩204,239 | ₩209,670 | ₩199,998 | ₩202,272 | -0.96% | 102.4만 |
|---|
| 2026.06.12 | ₩172,681 | ₩181,778 | ₩169,564 | ₩179,115 | +3.73% | 86.7만 |
|---|
| 2026.06.11 | ₩153,845 | ₩171,222 | ₩152,828 | ₩169,430 | +10.13% | 78.1만 |
|---|
| 2026.06.10 | ₩157,443 | ₩166,366 | ₩152,346 | ₩153,096 | -2.76% | 78.4만 |
|---|
| 2026.06.09 | ₩178,005 | ₩181,082 | ₩158,340 | ₩169,403 | -4.83% | 89.2만 |
|---|
| 2026.06.08 | ₩177,684 | ₩181,269 | ₩173,510 | ₩174,460 | -1.81% | 56.5만 |
|---|
| 2026.06.05 | ₩199,797 | ₩199,797 | ₩175,035 | ₩175,771 | -12.03% | 139.8만 |
|---|
| 2026.06.04 | ₩212,707 | ₩217,443 | ₩208,694 | ₩212,466 | -0.11% | 48.3만 |
|---|
| 2026.06.03 | ₩213,443 | ₩215,182 | ₩205,697 | ₩206,072 | -3.45% | 51.3만 |
|---|
| 2026.06.02 | ₩220,734 | ₩222,232 | ₩210,781 | ₩220,734 | 0.00% | 44.9만 |
|---|
| 2026.06.01 | ₩214,045 | ₩218,553 | ₩202,674 | ₩214,834 | +0.37% | 73.1만 |
|---|
| 2026.05.29 | ₩217,791 | ₩233,188 | ₩214,647 | ₩228,292 | +4.82% | 48.7만 |
|---|
| 2026.05.28 | ₩204,841 | ₩221,068 | ₩198,339 | ₩217,269 | +6.07% | 54.7만 |
|---|
| 2026.05.27 | ₩211,262 | ₩218,459 | ₩208,694 | ₩209,108 | -1.02% | 46.6만 |
|---|
| 2026.05.26 | ₩216,292 | ₩224,747 | ₩216,292 | ₩224,105 | +3.61% | 42.4만 |
|---|
| 2026.05.22 | ₩210,874 | ₩212,988 | ₩202,286 | ₩207,356 | -1.67% | 39.5만 |
|---|
| 2026.05.21 | ₩204,680 | ₩220,680 | ₩203,343 | ₩212,640 | +3.89% | 36만 |
|---|
| 2026.05.20 | ₩205,389 | ₩217,082 | ₩200,988 | ₩213,924 | +4.16% | 47.5만 |
|---|
| 2026.05.19 | ₩210,232 | ₩211,169 | ₩199,998 | ₩202,139 | -3.85% | 60만 |
|---|
| 2026.05.18 | ₩226,085 | ₩230,566 | ₩214,981 | ₩218,620 | -3.30% | 60.5만 |
|---|
| 2026.05.15 | ₩231,329 | ₩231,984 | ₩217,296 | ₩219,730 | -5.01% | 114.7만 |
|---|
| 2026.05.14 | ₩266,392 | ₩266,392 | ₩254,058 | ₩256,105 | -3.86% | 29.5만 |
|---|
| 2026.05.13 | ₩268,104 | ₩273,884 | ₩259,543 | ₩268,827 | +0.27% | 31.2만 |
|---|
| 2026.05.12 | ₩264,479 | ₩276,211 | ₩249,871 | ₩273,884 | +3.56% | 61.6만 |
|---|
| 2026.05.11 | ₩264,666 | ₩282,633 | ₩264,118 | ₩275,984 | +4.28% | 50.2만 |
|---|
| 2026.05.08 | ₩252,720 | ₩263,810 | ₩250,192 | ₩259,382 | +2.64% | 35.2만 |
|---|
| 2026.05.07 | ₩261,870 | ₩268,519 | ₩244,479 | ₩244,934 | -6.47% | 68.4만 |
|---|
| 2026.05.06 | ₩238,754 | ₩251,717 | ₩238,754 | ₩248,131 | +3.93% | 74.1만 |
|---|
| 2026.05.05 | ₩222,740 | ₩224,881 | ₩214,995 | ₩215,302 | -3.34% | 32.1만 |
|---|
| 2026.05.04 | ₩217,055 | ₩223,409 | ₩213,737 | ₩214,941 | -0.97% | 52.1만 |
|---|
| 2026.05.01 | ₩225,148 | ₩232,132 | ₩221,603 | ₩222,098 | -1.35% | 40.7만 |
|---|
| 2026.04.30 | ₩231,637 | ₩234,473 | ₩224,279 | ₩228,560 | -1.33% | 43.2만 |
|---|
| 2026.04.29 | ₩221,831 | ₩224,867 | ₩216,720 | ₩218,125 | -1.67% | 59.4만 |
|---|
| 2026.04.28 | ₩238,125 | ₩241,376 | ₩227,837 | ₩230,513 | -3.20% | 60.9만 |
|---|
| 2026.04.27 | ₩256,854 | ₩256,854 | ₩249,790 | ₩252,626 | -1.65% | 32.2만 |
|---|
| 2026.04.24 | ₩255,115 | ₩262,767 | ₩250,606 | ₩261,389 | +2.46% | 31.9만 |
|---|
| 2026.04.23 | ₩256,653 | ₩260,680 | ₩239,463 | ₩250,593 | -2.36% | 42.6만 |
|---|
| 2026.04.22 | ₩266,981 | ₩270,232 | ₩261,135 | ₩263,262 | -1.39% | 34.1만 |
|---|
| 2026.04.21 | ₩284,171 | ₩287,208 | ₩254,178 | ₩255,743 | -10.00% | 93.9만 |
|---|
| 2026.04.20 | ₩292,572 | ₩293,629 | ₩285,094 | ₩291,970 | -0.21% | 56.5만 |
|---|
| 2026.04.17 | ₩294,325 | ₩310,204 | ₩292,974 | ₩298,485 | +1.41% | 64.1만 |
|---|
| 2026.04.16 | ₩286,740 | ₩290,994 | ₩281,482 | ₩282,606 | -1.44% | 33.1만 |
|---|
| 2026.04.15 | ₩297,215 | ₩299,462 | ₩283,609 | ₩284,238 | -4.37% | 43.5만 |
|---|
| 2026.04.14 | ₩298,004 | ₩306,352 | ₩294,312 | ₩301,054 | +1.02% | 33.9만 |
|---|
| 2026.04.13 | ₩285,616 | ₩292,599 | ₩281,843 | ₩290,740 | +1.79% | 35.2만 |
|---|
| 2026.04.10 | ₩290,780 | ₩298,325 | ₩290,098 | ₩293,335 | +0.88% | 28.8만 |
|---|
| 2026.04.09 | ₩287,663 | ₩296,840 | ₩279,997 | ₩287,716 | +0.02% | 60.7만 |
|---|
| 2026.04.08 | ₩301,335 | ₩304,733 | ₩276,961 | ₩285,830 | -5.15% | 95.2만 |
|---|
| 2026.04.07 | ₩260,894 | ₩269,416 | ₩248,934 | ₩268,800 | +3.03% | 57.2만 |
|---|
| 2026.04.06 | ₩264,814 | ₩270,767 | ₩260,171 | ₩262,713 | -0.79% | 43.4만 |
|---|
| 2026.04.02 | ₩240,841 | ₩274,205 | ₩240,372 | ₩266,713 | +10.74% | 76.5만 |
|---|
| 2026.04.01 | ₩268,292 | ₩284,198 | ₩261,081 | ₩274,245 | +2.22% | 88.4만 |
|---|
| 2026.03.31 | ₩232,105 | ₩251,837 | ₩231,489 | ₩251,837 | +8.50% | 76.7만 |
|---|
| 2026.03.30 | ₩229,804 | ₩234,660 | ₩215,677 | ₩220,867 | -3.89% | 57.2만 |
|---|
| 2026.03.27 | ₩206,580 | ₩226,419 | ₩204,319 | ₩219,864 | +6.43% | 63.8만 |
|---|
| 2026.03.26 | ₩210,031 | ₩225,924 | ₩204,052 | ₩204,560 | -2.61% | 89.5만 |
|---|
| 2026.03.25 | ₩230,981 | ₩233,362 | ₩220,506 | ₩223,918 | -3.06% | 73.1만 |
|---|
| 2026.03.24 | ₩203,236 | ₩213,429 | ₩197,122 | ₩210,607 | +3.63% | 89.1만 |
|---|
| 2026.03.23 | ₩201,189 | ₩218,192 | ₩200,011 | ₩209,684 | +4.22% | 143.6만 |
|---|
| 2026.03.20 | ₩210,366 | ₩210,620 | ₩187,824 | ₩194,700 | -7.45% | 97.2만 |
|---|
| 2026.03.19 | ₩198,660 | ₩211,369 | ₩193,216 | ₩209,764 | +5.59% | 176.7만 |
|---|
| 2026.03.18 | ₩247,489 | ₩249,095 | ₩234,794 | ₩237,215 | -4.15% | 94.6만 |
|---|
| 2026.03.17 | ₩274,807 | ₩283,168 | ₩267,061 | ₩270,900 | -1.42% | 34.2만 |
|---|
| 2026.03.16 | ₩267,663 | ₩281,429 | ₩261,830 | ₩273,335 | +2.12% | 61.2만 |
|---|
| 2026.03.13 | ₩299,128 | ₩299,128 | ₩264,947 | ₩267,730 | -10.50% | 107.2만 |
|---|
| 2026.03.12 | ₩314,445 | ₩315,515 | ₩298,365 | ₩303,783 | -3.39% | 41.9만 |
|---|
| 2026.03.11 | ₩321,201 | ₩321,335 | ₩302,740 | ₩317,027 | -1.30% | 59.7만 |
|---|
| 2026.03.10 | ₩333,803 | ₩344,318 | ₩327,943 | ₩329,241 | -1.37% | 60.4만 |
|---|
| 2026.03.09 | ₩301,001 | ₩324,412 | ₩283,034 | ₩323,970 | +7.63% | 78.3만 |
|---|
| 2026.03.06 | ₩303,810 | ₩324,438 | ₩298,325 | ₩317,081 | +4.37% | 74.6만 |
|---|
| 2026.03.05 | ₩334,445 | ₩334,445 | ₩305,014 | ₩320,666 | -4.12% | 118.7만 |
|---|
| 2026.03.04 | ₩361,134 | ₩361,615 | ₩336,853 | ₩346,472 | -4.06% | 60.5만 |
|---|
| 2026.03.03 | ₩359,863 | ₩362,538 | ₩323,756 | ₩342,940 | -4.70% | 162.6만 |
|---|
| 2026.03.02 | ₩424,170 | ₩429,146 | ₩385,963 | ₩415,020 | -2.16% | 88.5만 |
|---|
| 2026.02.27 | ₩413,802 | ₩419,809 | ₩408,076 | ₩419,434 | +1.36% | 64.1만 |
|---|
| 2026.02.26 | ₩381,976 | ₩405,508 | ₩372,732 | ₩405,508 | +6.16% | 51.9만 |
|---|
| 2026.02.25 | ₩393,495 | ₩400,237 | ₩384,224 | ₩385,896 | -1.93% | 40.2만 |
|---|
| 2026.02.24 | ₩358,458 | ₩388,692 | ₩354,017 | ₩383,876 | +7.09% | 57.9만 |
|---|
| 2026.02.23 | ₩364,451 | ₩382,418 | ₩362,538 | ₩380,866 | +4.50% | 74.2만 |
|---|
| 2026.02.20 | ₩340,759 | ₩354,458 | ₩326,311 | ₩353,441 | +3.72% | 68.2만 |
|---|
| 2026.02.19 | ₩325,910 | ₩340,933 | ₩321,067 | ₩340,358 | +4.43% | 54.2만 |
|---|
| 2026.02.18 | ₩325,468 | ₩336,813 | ₩322,137 | ₩330,204 | +1.46% | 37.3만 |
|---|
| 2026.02.17 | ₩312,077 | ₩321,428 | ₩297,268 | ₩315,890 | +1.22% | 74.4만 |
|---|
| 2026.02.13 | ₩321,147 | ₩340,679 | ₩312,291 | ₩339,181 | +5.62% | 79.9만 |
|---|
| 2026.02.12 | ₩349,000 | ₩354,886 | ₩304,653 | ₩304,653 | -12.71% | 81.6만 |
|---|
| 2026.02.11 | ₩353,428 | ₩359,395 | ₩333,883 | ₩356,184 | +0.78% | 61.4만 |
|---|
| 2026.02.10 | ₩333,402 | ₩342,445 | ₩329,843 | ₩338,084 | +1.40% | 40.6만 |
|---|
| 2026.02.09 | ₩310,245 | ₩337,910 | ₩309,522 | ₩336,251 | +8.38% | 82.9만 |
|---|
| 2026.02.06 | ₩289,161 | ₩305,709 | ₩288,399 | ₩302,164 | +4.50% | 60.6만 |
|---|
| 2026.02.05 | ₩286,512 | ₩303,636 | ₩272,773 | ₩273,496 | -4.54% | 86만 |
|---|
| 2026.02.04 | ₩328,773 | ₩328,773 | ₩289,589 | ₩312,987 | -4.80% | 103.4만 |
|---|
| 2026.02.03 | ₩319,770 | ₩320,693 | ₩294,312 | ₩309,790 | -3.12% | 110.9만 |
|---|
| 2026.02.02 | ₩283,944 | ₩301,616 | ₩272,426 | ₩285,777 | +0.65% | 135.4만 |
|---|
| 2026.01.30 | ₩319,194 | ₩341,067 | ₩278,633 | ₩286,165 | -10.35% | 231.9만 |
|---|
| 2026.01.29 | ₩423,835 | ₩425,401 | ₩359,662 | ₩382,766 | -9.69% | 155.3만 |
|---|
| 2026.01.28 | ₩402,551 | ₩415,381 | ₩392,036 | ₩414,056 | +2.86% | 103.5만 |
|---|
| 2026.01.27 | ₩384,010 | ₩394,792 | ₩355,849 | ₩393,976 | +2.60% | 92.9만 |
|---|
| 2026.01.26 | ₩404,826 | ₩417,320 | ₩381,281 | ₩382,177 | -5.59% | 121만 |
|---|
| 2026.01.23 | ₩367,140 | ₩382,123 | ₩363,421 | ₩377,575 | +2.84% | 77만 |
|---|
| 2026.01.22 | ₩338,458 | ₩370,418 | ₩338,070 | ₩365,201 | +7.90% | 73.7만 |
|---|
| 2026.01.21 | ₩364,157 | ₩366,471 | ₩334,592 | ₩340,157 | -6.59% | 122만 |
|---|
| 2026.01.20 | ₩341,709 | ₩351,435 | ₩337,616 | ₩350,191 | +2.48% | 81.7만 |
|---|
| 2026.01.16 | ₩307,529 | ₩314,539 | ₩296,238 | ₩314,271 | +2.19% | 66.7만 |
|---|
| 2026.01.15 | ₩306,138 | ₩318,097 | ₩301,910 | ₩314,057 | +2.59% | 43.9만 |
|---|
| 2026.01.14 | ₩322,271 | ₩322,913 | ₩302,432 | ₩312,171 | -3.13% | 65.9만 |
|---|
| 2026.01.13 | ₩313,469 | ₩319,020 | ₩308,051 | ₩309,977 | -1.11% | 64.9만 |
|---|
| 2026.01.12 | ₩302,017 | ₩312,639 | ₩300,064 | ₩304,987 | +0.98% | 71.3만 |
|---|
| 2026.01.09 | ₩280,278 | ₩288,974 | ₩277,536 | ₩284,947 | +1.67% | 46.8만 |
|---|
| 2026.01.08 | ₩264,439 | ₩279,128 | ₩262,700 | ₩278,526 | +5.33% | 62.4만 |
|---|
| 2026.01.07 | ₩266,713 | ₩276,854 | ₩258,339 | ₩276,854 | +3.80% | 73.1만 |
|---|
| 2026.01.06 | ₩266,740 | ₩283,342 | ₩265,148 | ₩283,141 | +6.15% | 55.6만 |
|---|
| 2026.01.05 | ₩256,854 | ₩274,138 | ₩254,486 | ₩260,947 | +1.59% | 72.8만 |
|---|
| 2026.01.02 | ₩254,165 | ₩254,165 | ₩231,436 | ₩246,018 | -3.21% | 78.2만 |
|---|
| 2025.12.31 | ₩249,844 | ₩257,228 | ₩245,429 | ₩245,951 | -1.56% | 37.9만 |
|---|
| 2025.12.30 | ₩259,235 | ₩261,496 | ₩250,620 | ₩252,774 | -2.49% | 50.7만 |
|---|
| 2025.12.29 | ₩254,178 | ₩256,854 | ₩241,028 | ₩247,489 | -2.63% | 115만 |
|---|
| 2025.12.26 | ₩277,589 | ₩282,392 | ₩270,245 | ₩279,462 | +0.67% | 58.7만 |
|---|
| 2025.12.24 | ₩270,606 | ₩272,867 | ₩262,205 | ₩271,382 | +0.29% | 43.8만 |
|---|
| 2025.12.23 | ₩274,633 | ₩275,569 | ₩264,880 | ₩273,964 | -0.24% | 61.8만 |
|---|
| 2025.12.22 | ₩271,543 | ₩279,195 | ₩267,596 | ₩274,526 | +1.10% | 72.7만 |
|---|
| 2025.12.19 | ₩244,038 | ₩261,536 | ₩244,038 | ₩256,720 | +5.20% | 67.1만 |
|---|
| 2025.12.18 | ₩242,820 | ₩253,188 | ₩239,623 | ₩244,158 | +0.55% | 60.3만 |
|---|
| 2025.12.17 | ₩247,155 | ₩249,937 | ₩238,794 | ₩244,894 | -0.91% | 56.4만 |
|---|
| 2025.12.16 | ₩241,884 | ₩248,131 | ₩233,617 | ₩239,476 | -1.00% | 58.4만 |
|---|
| 2025.12.15 | ₩250,245 | ₩250,539 | ₩233,831 | ₩240,279 | -3.98% | 84.4만 |
|---|
| 2025.12.12 | ₩261,215 | ₩261,215 | ₩236,787 | ₩244,988 | -6.21% | 110.3만 |
|---|
| 2025.12.11 | ₩231,342 | ₩254,753 | ₩231,275 | ₩248,466 | +7.40% | 135.7만 |
|---|
| 2025.12.10 | ₩222,232 | ₩235,356 | ₩216,948 | ₩231,717 | +4.27% | 83.6만 |
|---|
| 2025.12.09 | ₩210,553 | ₩225,135 | ₩210,553 | ₩224,694 | +6.72% | 70.5만 |
|---|
| 2025.12.08 | ₩219,797 | ₩221,590 | ₩209,563 | ₩210,005 | -4.46% | 44.7만 |
|---|
| 2025.12.05 | ₩225,469 | ₩234,794 | ₩218,513 | ₩219,811 | -2.51% | 80.8만 |
|---|
| 2025.12.04 | ₩216,292 | ₩222,673 | ₩214,714 | ₩222,071 | +2.67% | 42.5만 |
|---|
| 2025.12.03 | ₩225,737 | ₩230,366 | ₩219,663 | ₩220,560 | -2.29% | 62.2만 |
|---|
| 2025.12.02 | ₩228,466 | ₩230,928 | ₩210,593 | ₩223,275 | -2.27% | 97.4만 |
|---|
| 2025.12.01 | ₩236,586 | ₩236,787 | ₩225,951 | ₩230,245 | -2.68% | 70.4만 |
|---|
| 2025.11.28 | ₩228,359 | ₩232,506 | ₩224,399 | ₩232,493 | +1.81% | 50.3만 |
|---|
| 2025.11.26 | ₩208,159 | ₩224,720 | ₩208,105 | ₩223,476 | +7.36% | 80.7만 |
|---|
| 2025.11.25 | ₩201,416 | ₩207,463 | ₩198,781 | ₩203,891 | +1.23% | 66.2만 |
|---|
| 2025.11.24 | ₩185,229 | ₩204,881 | ₩185,176 | ₩204,346 | +10.32% | 90.3만 |
|---|
| 2025.11.21 | ₩179,918 | ₩188,293 | ₩177,430 | ₩183,169 | +1.81% | 91.2만 |
|---|
| 2025.11.20 | ₩199,329 | ₩204,680 | ₩179,744 | ₩180,413 | -9.49% | 114.3만 |
|---|
| 2025.11.19 | ₩200,346 | ₩206,781 | ₩193,135 | ₩197,831 | -1.26% | 81.1만 |
|---|
| 2025.11.18 | ₩194,232 | ₩198,085 | ₩187,691 | ₩193,965 | -0.14% | 63.4만 |
|---|
| 2025.11.17 | ₩193,925 | ₩200,667 | ₩186,232 | ₩190,687 | -1.67% | 78.7만 |
|---|
| 2025.11.14 | ₩182,553 | ₩200,506 | ₩181,724 | ₩196,734 | +7.77% | 110만 |
|---|
| 2025.11.13 | ₩214,500 | ₩215,918 | ₩197,991 | ₩201,269 | -6.17% | 143.6만 |
|---|
| 2025.11.12 | ₩200,440 | ₩217,015 | ₩197,871 | ₩213,429 | +6.48% | 125.9만 |
|---|
| 2025.11.11 | ₩199,276 | ₩200,533 | ₩190,901 | ₩199,878 | +0.30% | 89.3만 |
|---|
| 2025.11.10 | ₩192,627 | ₩198,660 | ₩189,604 | ₩196,292 | +1.90% | 152.5만 |
|---|
| 2025.11.07 | ₩174,179 | ₩179,329 | ₩169,376 | ₩178,995 | +2.76% | 73.6만 |
|---|
| 2025.11.06 | ₩173,430 | ₩180,333 | ₩170,741 | ₩171,102 | -1.34% | 151.6만 |
|---|
| 2025.11.05 | ₩166,848 | ₩171,396 | ₩164,788 | ₩170,286 | +2.06% | 65.5만 |
|---|
| 2025.11.04 | ₩163,878 | ₩165,764 | ₩159,022 | ₩159,289 | -2.80% | 132.7만 |
|---|
| 2025.11.03 | ₩176,065 | ₩179,584 | ₩171,316 | ₩174,179 | -1.07% | 75.4만 |
|---|
| 2025.10.31 | ₩182,005 | ₩182,353 | ₩173,523 | ₩177,737 | -2.34% | 102.6만 |
|---|
| 2025.10.30 | ₩172,788 | ₩182,928 | ₩170,567 | ₩181,925 | +5.29% | 137.5만 |
|---|
| 2025.10.29 | ₩182,259 | ₩182,433 | ₩171,610 | ₩173,657 | -4.72% | 153.1만 |
|---|
| 2025.10.28 | ₩161,176 | ₩174,018 | ₩160,667 | ₩173,082 | +7.39% | 118만 |
|---|
| 2025.10.27 | ₩169,189 | ₩175,115 | ₩159,196 | ₩167,530 | -0.98% | 242.2만 |
|---|
| 2025.10.24 | ₩181,149 | ₩188,466 | ₩179,089 | ₩182,366 | +0.67% | 144.8만 |
|---|
| 2025.10.23 | ₩190,634 | ₩191,664 | ₩186,353 | ₩187,289 | -1.75% | 121.5만 |
|---|
| 2025.10.22 | ₩171,517 | ₩185,028 | ₩171,062 | ₩183,089 | +6.75% | 322.5만 |
|---|
| 2025.10.21 | ₩192,640 | ₩194,674 | ₩178,861 | ₩182,460 | -5.28% | 457.8만 |
|---|
| 2025.10.20 | ₩224,145 | ₩228,479 | ₩217,389 | ₩224,774 | +0.28% | 143.2만 |
|---|
| 2025.10.17 | ₩236,586 | ₩237,817 | ₩206,901 | ₩214,740 | -9.23% | 333.7만 |
|---|
| 2025.10.16 | ₩238,566 | ₩253,750 | ₩234,486 | ₩249,871 | +4.74% | 227.2만 |
|---|
| 2025.10.15 | ₩222,098 | ₩234,566 | ₩220,734 | ₩232,894 | +4.86% | 152.9만 |
|---|
| 2025.10.14 | ₩214,045 | ₩221,563 | ₩212,038 | ₩216,266 | +1.04% | 72.4만 |
|---|
| 2025.10.13 | ₩214,272 | ₩221,898 | ₩214,045 | ₩221,242 | +3.25% | 153.2만 |
|---|
| 2025.10.10 | ₩202,981 | ₩206,914 | ₩198,580 | ₩202,125 | -0.42% | 167.8만 |
|---|