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 | ₩199,879 | ₩204,069 | ₩198,065 | ₩202,615 | +1.37% | 47.6만 |
| 2026.10.08 | ₩185,897 | ₩193,168 | ₩184,282 | ₩191,087 | +2.79% | 72.8만 |
| 2026.10.07 | ₩185,363 | ₩190,180 | ₩181,120 | ₩186,124 | +0.41% | 88.9만 |
| 2026.10.06 | ₩196,197 | ₩201,401 | ₩191,567 | ₩198,332 | +1.09% | 64.4만 |
| 2026.10.05 | ₩196,464 | ₩198,198 | ₩188,445 | ₩195,223 | -0.63% | 44.6만 |
| 2026.10.02 | ₩198,412 | ₩200,467 | ₩190,126 | ₩196,144 | -1.14% | 66.3만 |
| 2026.10.01 | ₩196,184 | ₩197,851 | ₩190,874 | ₩192,208 | -2.03% | 63.5만 |
| 2026.09.30 | ₩205,483 | ₩205,483 | ₩196,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,118 |
| -4.07% |
| 63만 |
| 2026.09.29 | ₩201,080 | ₩203,495 | ₩197,024 | ₩202,521 | +0.72% | 61.1만 |
|---|
| 2026.09.28 | ₩198,238 | ₩204,643 | ₩195,023 | ₩197,398 | -0.42% | 120.4만 |
|---|
| 2026.09.25 | ₩219,052 | ₩223,042 | ₩214,009 | ₩221,134 | +0.95% | 58.8만 |
|---|
| 2026.09.24 | ₩219,519 | ₩220,146 | ₩211,554 | ₩218,692 | -0.38% | 86.6만 |
|---|
| 2026.09.23 | ₩232,741 | ₩233,195 | ₩222,148 | ₩224,616 | -3.49% | 83.1만 |
|---|
| 2026.09.22 | ₩230,233 | ₩248,605 | ₩229,886 | ₩246,017 | +6.86% | 60만 |
|---|
| 2026.09.21 | ₩236,744 | ₩236,744 | ₩226,657 | ₩230,433 | -2.67% | 53.8만 |
|---|
| 2026.09.18 | ₩238,185 | ₩238,185 | ₩229,166 | ₩235,517 | -1.12% | 60.6만 |
|---|
| 2026.09.17 | ₩237,464 | ₩240,973 | ₩230,553 | ₩237,665 | +0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩237,998 | ₩237,998 | ₩214,809 | ₩222,535 | -6.50% | 86만 |
|---|
| 2026.09.15 | ₩231,327 | ₩232,314 | ₩222,908 | ₩228,965 | -1.02% | 41만 |
|---|
| 2026.09.14 | ₩227,565 | ₩233,889 | ₩222,815 | ₩229,139 | +0.69% | 67.2만 |
|---|
| 2026.09.11 | ₩250,687 | ₩253,822 | ₩239,839 | ₩243,842 | -2.73% | 57.2만 |
|---|
| 2026.09.10 | ₩241,027 | ₩246,164 | ₩237,304 | ₩238,879 | -0.89% | 72.8만 |
|---|
| 2026.09.09 | ₩262,281 | ₩266,844 | ₩252,835 | ₩256,784 | -2.10% | 52.6만 |
|---|
| 2026.09.08 | ₩254,169 | ₩261,080 | ₩251,260 | ₩251,474 | -1.06% | 45.1만 |
|---|
| 2026.09.04 | ₩253,315 | ₩260,160 | ₩249,379 | ₩255,970 | +1.05% | 78.9만 |
|---|
| 2026.09.03 | ₩263,789 | ₩268,578 | ₩255,503 | ₩267,591 | +1.44% | 79.6만 |
|---|
| 2026.09.02 | ₩245,110 | ₩253,675 | ₩241,627 | ₩247,831 | +1.11% | 59.7만 |
|---|
| 2026.09.01 | ₩235,850 | ₩251,634 | ₩232,701 | ₩233,408 | -1.04% | 85.7만 |
|---|
| 2026.08.31 | ₩257,451 | ₩259,226 | ₩245,496 | ₩253,142 | -1.67% | 56.2만 |
|---|
| 2026.08.28 | ₩284,162 | ₩287,057 | ₩254,182 | ₩259,466 | -8.69% | 140.2만 |
|---|
| 2026.08.27 | ₩274,142 | ₩283,669 | ₩270,793 | ₩281,240 | +2.59% | 50만 |
|---|
| 2026.08.26 | ₩279,252 | ₩283,869 | ₩274,102 | ₩274,556 | -1.68% | 66.5만 |
|---|
| 2026.08.25 | ₩272,248 | ₩292,568 | ₩271,741 | ₩291,714 | +7.15% | 64.9만 |
|---|
| 2026.08.24 | ₩283,869 | ₩287,097 | ₩270,246 | ₩280,853 | -1.06% | 103만 |
|---|
| 2026.08.21 | ₩276,917 | ₩279,146 | ₩271,514 | ₩277,358 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩243,428 | ₩264,055 | ₩243,295 | ₩261,587 | +7.46% | 88.1만 |
|---|
| 2026.08.19 | ₩233,382 | ₩249,499 | ₩232,488 | ₩248,685 | +6.56% | 111.3만 |
|---|
| 2026.08.18 | ₩217,491 | ₩220,453 | ₩208,739 | ₩209,953 | -3.47% | 57만 |
|---|
| 2026.08.17 | ₩218,959 | ₩227,298 | ₩216,304 | ₩223,882 | +2.25% | 66.1만 |
|---|
| 2026.08.14 | ₩213,075 | ₩219,586 | ₩212,114 | ₩214,569 | +0.70% | 54.4만 |
|---|
| 2026.08.13 | ₩211,714 | ₩211,714 | ₩203,228 | ₩206,978 | -2.24% | 79.3만 |
|---|
| 2026.08.12 | ₩227,818 | ₩227,818 | ₩217,078 | ₩219,639 | -3.59% | 59.7만 |
|---|
| 2026.08.11 | ₩215,116 | ₩219,693 | ₩211,687 | ₩215,917 | +0.37% | 46만 |
|---|
| 2026.08.10 | ₩210,020 | ₩218,799 | ₩203,228 | ₩217,798 | +3.70% | 60.3만 |
|---|
| 2026.08.07 | ₩211,941 | ₩217,745 | ₩208,605 | ₩214,596 | +1.25% | 114.8만 |
|---|
| 2026.08.06 | ₩181,774 | ₩190,580 | ₩180,453 | ₩188,285 | +3.58% | 49.5만 |
|---|
| 2026.08.05 | ₩180,667 | ₩189,779 | ₩179,252 | ₩187,071 | +3.54% | 98만 |
|---|
| 2026.08.04 | ₩161,614 | ₩166,924 | ₩159,333 | ₩163,162 | +0.96% | 71.7만 |
|---|
| 2026.08.03 | ₩148,072 | ₩155,784 | ₩145,643 | ₩155,530 | +5.04% | 50.5만 |
|---|
| 2026.07.31 | ₩150,700 | ₩152,661 | ₩142,895 | ₩147,858 | -1.89% | 66.4만 |
|---|
| 2026.07.30 | ₩152,955 | ₩158,932 | ₩148,886 | ₩158,505 | +3.63% | 52만 |
|---|
| 2026.07.29 | ₩147,498 | ₩155,970 | ₩140,667 | ₩146,404 | -0.74% | 95.7만 |
|---|
| 2026.07.28 | ₩149,833 | ₩152,435 | ₩145,390 | ₩149,006 | -0.55% | 37.5만 |
|---|
| 2026.07.27 | ₩157,345 | ₩158,212 | ₩148,926 | ₩154,743 | -1.65% | 48.8만 |
|---|
| 2026.07.24 | ₩153,742 | ₩157,838 | ₩150,620 | ₩152,501 | -0.81% | 41.7만 |
|---|
| 2026.07.23 | ₩149,553 | ₩153,649 | ₩147,285 | ₩151,954 | +1.61% | 60.8만 |
|---|
| 2026.07.22 | ₩156,010 | ₩164,269 | ₩156,010 | ₩159,386 | +2.16% | 71.6만 |
|---|
| 2026.07.21 | ₩142,375 | ₩149,286 | ₩141,241 | ₩148,886 | +4.57% | 76.7만 |
|---|
| 2026.07.20 | ₩137,064 | ₩139,199 | ₩135,116 | ₩135,930 | -0.83% | 39.7만 |
|---|
| 2026.07.17 | ₩134,129 | ₩140,493 | ₩131,834 | ₩138,052 | +2.92% | 68.8만 |
|---|
| 2026.07.16 | ₩144,469 | ₩144,469 | ₩137,144 | ₩138,665 | -4.02% | 81.8만 |
|---|
| 2026.07.15 | ₩151,247 | ₩154,222 | ₩143,522 | ₩149,126 | -1.40% | 69.3만 |
|---|
| 2026.07.14 | ₩158,412 | ₩160,667 | ₩151,060 | ₩152,608 | -3.66% | 59.6만 |
|---|
| 2026.07.13 | ₩149,740 | ₩151,861 | ₩144,429 | ₩146,684 | -2.04% | 56만 |
|---|
| 2026.07.10 | ₩153,395 | ₩157,651 | ₩151,501 | ₩155,517 | +1.38% | 28.5만 |
|---|
| 2026.07.09 | ₩153,862 | ₩157,465 | ₩150,767 | ₩156,744 | +1.87% | 44.6만 |
|---|
| 2026.07.08 | ₩149,900 | ₩152,875 | ₩140,907 | ₩147,711 | -1.46% | 92.7만 |
|---|
| 2026.07.07 | ₩168,512 | ₩169,913 | ₩154,236 | ₩157,211 | -6.71% | 74.9만 |
|---|
| 2026.07.06 | ₩173,315 | ₩175,850 | ₩164,603 | ₩169,633 | -2.12% | 54.7만 |
|---|
| 2026.07.02 | ₩165,497 | ₩171,661 | ₩161,694 | ₩168,125 | +1.59% | 82.6만 |
|---|
| 2026.07.01 | ₩156,104 | ₩167,391 | ₩154,463 | ₩154,796 | -0.84% | 73.5만 |
|---|
| 2026.06.30 | ₩155,957 | ₩158,118 | ₩149,926 | ₩156,117 | +0.10% | 59.7만 |
|---|
| 2026.06.29 | ₩159,092 | ₩159,266 | ₩152,808 | ₩157,451 | -1.03% | 51.4만 |
|---|
| 2026.06.26 | ₩161,641 | ₩169,046 | ₩159,773 | ₩163,122 | +0.92% | 52.6만 |
|---|
| 2026.06.25 | ₩161,414 | ₩162,575 | ₩152,902 | ₩157,638 | -2.34% | 73.7만 |
|---|
| 2026.06.24 | ₩151,634 | ₩160,880 | ₩149,366 | ₩153,022 | +0.92% | 116.3만 |
|---|
| 2026.06.23 | ₩166,964 | ₩173,182 | ₩164,363 | ₩166,271 | -0.42% | 63.9만 |
|---|
| 2026.06.22 | ₩179,946 | ₩184,656 | ₩178,052 | ₩183,789 | +2.14% | 56.7만 |
|---|
| 2026.06.18 | ₩200,253 | ₩207,498 | ₩183,589 | ₩188,739 | -5.75% | 121.7만 |
|---|
| 2026.06.17 | ₩210,593 | ₩224,389 | ₩197,224 | ₩197,371 | -6.28% | 104.7만 |
|---|
| 2026.06.16 | ₩206,804 | ₩212,888 | ₩203,722 | ₩211,247 | +2.15% | 66.3만 |
|---|
| 2026.06.15 | ₩203,695 | ₩209,112 | ₩199,466 | ₩201,734 | -0.96% | 102.4만 |
|---|
| 2026.06.12 | ₩172,221 | ₩181,294 | ₩169,112 | ₩178,639 | +3.73% | 86.7만 |
|---|
| 2026.06.11 | ₩153,435 | ₩170,767 | ₩152,421 | ₩168,979 | +10.13% | 78.1만 |
|---|
| 2026.06.10 | ₩157,024 | ₩165,924 | ₩151,941 | ₩152,688 | -2.76% | 78.4만 |
|---|
| 2026.06.09 | ₩177,531 | ₩180,600 | ₩157,918 | ₩168,952 | -4.83% | 89.2만 |
|---|
| 2026.06.08 | ₩177,211 | ₩180,787 | ₩173,048 | ₩173,996 | -1.81% | 56.5만 |
|---|
| 2026.06.05 | ₩199,266 | ₩199,266 | ₩174,569 | ₩175,303 | -12.03% | 139.8만 |
|---|
| 2026.06.04 | ₩212,141 | ₩216,864 | ₩208,138 | ₩211,901 | -0.11% | 48.3만 |
|---|
| 2026.06.03 | ₩212,875 | ₩214,609 | ₩205,150 | ₩205,523 | -3.45% | 51.3만 |
|---|
| 2026.06.02 | ₩220,146 | ₩221,641 | ₩210,220 | ₩220,146 | 0.00% | 44.9만 |
|---|
| 2026.06.01 | ₩213,475 | ₩217,972 | ₩202,134 | ₩214,262 | +0.37% | 73.1만 |
|---|
| 2026.05.29 | ₩217,211 | ₩232,568 | ₩214,076 | ₩227,685 | +4.82% | 48.7만 |
|---|
| 2026.05.28 | ₩204,296 | ₩220,480 | ₩197,811 | ₩216,691 | +6.07% | 54.7만 |
|---|
| 2026.05.27 | ₩210,700 | ₩217,878 | ₩208,138 | ₩208,552 | -1.02% | 46.6만 |
|---|
| 2026.05.26 | ₩215,717 | ₩224,149 | ₩215,717 | ₩223,509 | +3.61% | 42.4만 |
|---|
| 2026.05.22 | ₩210,313 | ₩212,421 | ₩201,747 | ₩206,804 | -1.67% | 39.5만 |
|---|
| 2026.05.21 | ₩204,136 | ₩220,093 | ₩202,801 | ₩212,074 | +3.89% | 36만 |
|---|
| 2026.05.20 | ₩204,843 | ₩216,504 | ₩200,453 | ₩213,355 | +4.16% | 47.5만 |
|---|
| 2026.05.19 | ₩209,673 | ₩210,607 | ₩199,466 | ₩201,601 | -3.85% | 60만 |
|---|
| 2026.05.18 | ₩225,483 | ₩229,953 | ₩214,409 | ₩218,038 | -3.30% | 60.5만 |
|---|
| 2026.05.15 | ₩230,713 | ₩231,367 | ₩216,717 | ₩219,146 | -5.01% | 114.7만 |
|---|
| 2026.05.14 | ₩265,683 | ₩265,683 | ₩253,382 | ₩255,423 | -3.86% | 29.5만 |
|---|
| 2026.05.13 | ₩267,391 | ₩273,155 | ₩258,852 | ₩268,112 | +0.27% | 31.2만 |
|---|
| 2026.05.12 | ₩263,775 | ₩275,476 | ₩249,206 | ₩273,155 | +3.56% | 61.6만 |
|---|
| 2026.05.11 | ₩263,962 | ₩281,881 | ₩263,415 | ₩275,250 | +4.28% | 50.2만 |
|---|
| 2026.05.08 | ₩252,048 | ₩263,108 | ₩249,526 | ₩258,692 | +2.64% | 35.2만 |
|---|
| 2026.05.07 | ₩261,174 | ₩267,805 | ₩243,829 | ₩244,282 | -6.47% | 68.4만 |
|---|
| 2026.05.06 | ₩238,118 | ₩251,047 | ₩238,118 | ₩247,471 | +3.93% | 74.1만 |
|---|
| 2026.05.05 | ₩222,148 | ₩224,282 | ₩214,423 | ₩214,729 | -3.34% | 32.1만 |
|---|
| 2026.05.04 | ₩216,477 | ₩222,815 | ₩213,168 | ₩214,369 | -0.97% | 52.1만 |
|---|
| 2026.05.01 | ₩224,549 | ₩231,514 | ₩221,014 | ₩221,507 | -1.35% | 40.7만 |
|---|
| 2026.04.30 | ₩231,020 | ₩233,849 | ₩223,682 | ₩227,951 | -1.33% | 43.2만 |
|---|
| 2026.04.29 | ₩221,240 | ₩224,269 | ₩216,144 | ₩217,545 | -1.67% | 59.4만 |
|---|
| 2026.04.28 | ₩237,491 | ₩240,733 | ₩227,231 | ₩229,899 | -3.20% | 60.9만 |
|---|
| 2026.04.27 | ₩256,170 | ₩256,170 | ₩249,126 | ₩251,954 | -1.65% | 32.2만 |
|---|
| 2026.04.24 | ₩254,436 | ₩262,067 | ₩249,939 | ₩260,693 | +2.46% | 31.9만 |
|---|
| 2026.04.23 | ₩255,970 | ₩259,986 | ₩238,825 | ₩249,926 | -2.36% | 42.6만 |
|---|
| 2026.04.22 | ₩266,270 | ₩269,512 | ₩260,440 | ₩262,561 | -1.39% | 34.1만 |
|---|
| 2026.04.21 | ₩283,415 | ₩286,444 | ₩253,502 | ₩255,063 | -10.00% | 93.9만 |
|---|
| 2026.04.20 | ₩291,794 | ₩292,848 | ₩284,336 | ₩291,194 | -0.21% | 56.5만 |
|---|
| 2026.04.17 | ₩293,542 | ₩309,379 | ₩292,194 | ₩297,691 | +1.41% | 64.1만 |
|---|
| 2026.04.16 | ₩285,977 | ₩290,220 | ₩280,733 | ₩281,854 | -1.44% | 33.1만 |
|---|
| 2026.04.15 | ₩296,424 | ₩298,665 | ₩282,855 | ₩283,482 | -4.37% | 43.5만 |
|---|
| 2026.04.14 | ₩297,211 | ₩305,536 | ₩293,528 | ₩300,253 | +1.02% | 33.9만 |
|---|
| 2026.04.13 | ₩284,856 | ₩291,821 | ₩281,093 | ₩289,966 | +1.79% | 35.2만 |
|---|
| 2026.04.10 | ₩290,006 | ₩297,531 | ₩289,326 | ₩292,554 | +0.88% | 28.8만 |
|---|
| 2026.04.09 | ₩286,897 | ₩296,050 | ₩279,252 | ₩286,951 | +0.02% | 60.7만 |
|---|
| 2026.04.08 | ₩300,533 | ₩303,922 | ₩276,224 | ₩285,069 | -5.15% | 95.2만 |
|---|
| 2026.04.07 | ₩260,200 | ₩268,699 | ₩248,272 | ₩268,085 | +3.03% | 57.2만 |
|---|
| 2026.04.06 | ₩264,109 | ₩270,046 | ₩259,479 | ₩262,014 | -0.79% | 43.4만 |
|---|
| 2026.04.02 | ₩240,200 | ₩273,475 | ₩239,733 | ₩266,003 | +10.74% | 76.5만 |
|---|
| 2026.04.01 | ₩267,578 | ₩283,442 | ₩260,386 | ₩273,515 | +2.22% | 88.4만 |
|---|
| 2026.03.31 | ₩231,487 | ₩251,167 | ₩230,873 | ₩251,167 | +8.50% | 76.7만 |
|---|
| 2026.03.30 | ₩229,192 | ₩234,036 | ₩215,103 | ₩220,280 | -3.89% | 57.2만 |
|---|
| 2026.03.27 | ₩206,030 | ₩225,817 | ₩203,775 | ₩219,279 | +6.43% | 63.8만 |
|---|
| 2026.03.26 | ₩209,473 | ₩225,323 | ₩203,509 | ₩204,016 | -2.61% | 89.5만 |
|---|
| 2026.03.25 | ₩230,366 | ₩232,741 | ₩219,919 | ₩223,322 | -3.06% | 73.1만 |
|---|
| 2026.03.24 | ₩202,695 | ₩212,861 | ₩196,597 | ₩210,046 | +3.63% | 89.1만 |
|---|
| 2026.03.23 | ₩200,653 | ₩217,611 | ₩199,479 | ₩209,126 | +4.22% | 143.6만 |
|---|
| 2026.03.20 | ₩209,806 | ₩210,060 | ₩187,324 | ₩194,182 | -7.45% | 97.2만 |
|---|
| 2026.03.19 | ₩198,132 | ₩210,807 | ₩192,701 | ₩209,206 | +5.59% | 176.7만 |
|---|
| 2026.03.18 | ₩246,831 | ₩248,432 | ₩234,169 | ₩236,584 | -4.15% | 94.6만 |
|---|
| 2026.03.17 | ₩274,075 | ₩282,414 | ₩266,350 | ₩270,180 | -1.42% | 34.2만 |
|---|
| 2026.03.16 | ₩266,951 | ₩280,680 | ₩261,134 | ₩272,608 | +2.12% | 61.2만 |
|---|
| 2026.03.13 | ₩298,332 | ₩298,332 | ₩264,242 | ₩267,017 | -10.50% | 107.2만 |
|---|
| 2026.03.12 | ₩313,608 | ₩314,676 | ₩297,571 | ₩302,975 | -3.39% | 41.9만 |
|---|
| 2026.03.11 | ₩320,346 | ₩320,480 | ₩301,934 | ₩316,183 | -1.30% | 59.7만 |
|---|
| 2026.03.10 | ₩332,915 | ₩343,402 | ₩327,071 | ₩328,365 | -1.37% | 60.4만 |
|---|
| 2026.03.09 | ₩300,200 | ₩323,548 | ₩282,281 | ₩323,108 | +7.63% | 78.3만 |
|---|
| 2026.03.06 | ₩303,001 | ₩323,575 | ₩297,531 | ₩316,237 | +4.37% | 74.6만 |
|---|
| 2026.03.05 | ₩333,555 | ₩333,555 | ₩304,202 | ₩319,813 | -4.12% | 118.7만 |
|---|
| 2026.03.04 | ₩360,173 | ₩360,653 | ₩335,957 | ₩345,550 | -4.06% | 60.5만 |
|---|
| 2026.03.03 | ₩358,905 | ₩361,574 | ₩322,895 | ₩342,027 | -4.70% | 162.6만 |
|---|
| 2026.03.02 | ₩423,041 | ₩428,004 | ₩384,936 | ₩413,915 | -2.16% | 88.5만 |
|---|
| 2026.02.27 | ₩412,701 | ₩418,692 | ₩406,990 | ₩418,318 | +1.36% | 64.1만 |
|---|
| 2026.02.26 | ₩380,960 | ₩404,429 | ₩371,740 | ₩404,429 | +6.16% | 51.9만 |
|---|
| 2026.02.25 | ₩392,447 | ₩399,172 | ₩383,201 | ₩384,869 | -1.93% | 40.2만 |
|---|
| 2026.02.24 | ₩357,504 | ₩387,658 | ₩353,075 | ₩382,854 | +7.09% | 57.9만 |
|---|
| 2026.02.23 | ₩363,482 | ₩381,400 | ₩361,574 | ₩379,852 | +4.50% | 74.2만 |
|---|
| 2026.02.20 | ₩339,853 | ₩353,515 | ₩325,443 | ₩352,501 | +3.72% | 68.2만 |
|---|
| 2026.02.19 | ₩325,043 | ₩340,026 | ₩320,213 | ₩339,452 | +4.43% | 54.2만 |
|---|
| 2026.02.18 | ₩324,602 | ₩335,917 | ₩321,280 | ₩329,326 | +1.46% | 37.3만 |
|---|
| 2026.02.17 | ₩311,247 | ₩320,573 | ₩296,477 | ₩315,049 | +1.22% | 74.4만 |
|---|
| 2026.02.13 | ₩320,293 | ₩339,772 | ₩311,460 | ₩338,278 | +5.62% | 79.9만 |
|---|
| 2026.02.12 | ₩348,071 | ₩353,942 | ₩303,842 | ₩303,842 | -12.71% | 81.6만 |
|---|
| 2026.02.11 | ₩352,488 | ₩358,438 | ₩332,995 | ₩355,236 | +0.78% | 61.4만 |
|---|
| 2026.02.10 | ₩332,514 | ₩341,534 | ₩328,965 | ₩337,184 | +1.40% | 40.6만 |
|---|
| 2026.02.09 | ₩309,419 | ₩337,011 | ₩308,698 | ₩335,356 | +8.38% | 82.9만 |
|---|
| 2026.02.06 | ₩288,392 | ₩304,896 | ₩287,631 | ₩301,360 | +4.50% | 60.6만 |
|---|
| 2026.02.05 | ₩285,750 | ₩302,828 | ₩272,047 | ₩272,768 | -4.54% | 86만 |
|---|
| 2026.02.04 | ₩327,898 | ₩327,898 | ₩288,819 | ₩312,154 | -4.80% | 103.4만 |
|---|
| 2026.02.03 | ₩318,919 | ₩319,839 | ₩293,528 | ₩308,965 | -3.12% | 110.9만 |
|---|
| 2026.02.02 | ₩283,188 | ₩300,813 | ₩271,701 | ₩285,016 | +0.65% | 135.4만 |
|---|
| 2026.01.30 | ₩318,345 | ₩340,159 | ₩277,891 | ₩285,403 | -10.35% | 231.9만 |
|---|
| 2026.01.29 | ₩422,708 | ₩424,269 | ₩358,705 | ₩381,747 | -9.69% | 155.3만 |
|---|
| 2026.01.28 | ₩401,480 | ₩414,275 | ₩390,993 | ₩412,954 | +2.86% | 103.5만 |
|---|
| 2026.01.27 | ₩382,988 | ₩393,742 | ₩354,903 | ₩392,928 | +2.60% | 92.9만 |
|---|
| 2026.01.26 | ₩403,748 | ₩416,210 | ₩380,266 | ₩381,160 | -5.59% | 121만 |
|---|
| 2026.01.23 | ₩366,163 | ₩381,107 | ₩362,454 | ₩376,570 | +2.84% | 77만 |
|---|
| 2026.01.22 | ₩337,558 | ₩369,432 | ₩337,171 | ₩364,229 | +7.90% | 73.7만 |
|---|
| 2026.01.21 | ₩363,188 | ₩365,496 | ₩333,702 | ₩339,252 | -6.59% | 122만 |
|---|
| 2026.01.20 | ₩340,800 | ₩350,500 | ₩336,717 | ₩349,259 | +2.48% | 81.7만 |
|---|
| 2026.01.16 | ₩306,711 | ₩313,702 | ₩295,450 | ₩313,435 | +2.19% | 66.7만 |
|---|
| 2026.01.15 | ₩305,323 | ₩317,251 | ₩301,107 | ₩313,221 | +2.59% | 43.9만 |
|---|
| 2026.01.14 | ₩321,414 | ₩322,054 | ₩301,627 | ₩311,340 | -3.13% | 65.9만 |
|---|
| 2026.01.13 | ₩312,634 | ₩318,171 | ₩307,231 | ₩309,152 | -1.11% | 64.9만 |
|---|
| 2026.01.12 | ₩301,213 | ₩311,807 | ₩299,266 | ₩304,175 | +0.98% | 71.3만 |
|---|
| 2026.01.09 | ₩279,532 | ₩288,205 | ₩276,797 | ₩284,189 | +1.67% | 46.8만 |
|---|
| 2026.01.08 | ₩263,735 | ₩278,385 | ₩262,001 | ₩277,785 | +5.33% | 62.4만 |
|---|
| 2026.01.07 | ₩266,003 | ₩276,117 | ₩257,651 | ₩276,117 | +3.80% | 73.1만 |
|---|
| 2026.01.06 | ₩266,030 | ₩282,588 | ₩264,442 | ₩282,388 | +6.15% | 55.6만 |
|---|
| 2026.01.05 | ₩256,170 | ₩273,408 | ₩253,809 | ₩260,253 | +1.59% | 72.8만 |
|---|
| 2026.01.02 | ₩253,488 | ₩253,488 | ₩230,820 | ₩245,363 | -3.21% | 78.2만 |
|---|
| 2025.12.31 | ₩249,179 | ₩256,544 | ₩244,776 | ₩245,296 | -1.56% | 37.9만 |
|---|
| 2025.12.30 | ₩258,545 | ₩260,800 | ₩249,953 | ₩252,101 | -2.49% | 50.7만 |
|---|
| 2025.12.29 | ₩253,502 | ₩256,170 | ₩240,386 | ₩246,831 | -2.63% | 115만 |
|---|
| 2025.12.26 | ₩276,851 | ₩281,640 | ₩269,526 | ₩278,719 | +0.67% | 58.7만 |
|---|
| 2025.12.24 | ₩269,886 | ₩272,141 | ₩261,507 | ₩270,660 | +0.29% | 43.8만 |
|---|
| 2025.12.23 | ₩273,902 | ₩274,836 | ₩264,176 | ₩273,235 | -0.24% | 61.8만 |
|---|
| 2025.12.22 | ₩270,820 | ₩278,452 | ₩266,884 | ₩273,795 | +1.10% | 72.7만 |
|---|
| 2025.12.19 | ₩243,388 | ₩260,840 | ₩243,388 | ₩256,037 | +5.20% | 67.1만 |
|---|
| 2025.12.18 | ₩242,174 | ₩252,514 | ₩238,985 | ₩243,508 | +0.55% | 60.3만 |
|---|
| 2025.12.17 | ₩246,497 | ₩249,272 | ₩238,158 | ₩244,242 | -0.91% | 56.4만 |
|---|
| 2025.12.16 | ₩241,240 | ₩247,471 | ₩232,995 | ₩238,839 | -1.00% | 58.4만 |
|---|
| 2025.12.15 | ₩249,579 | ₩249,873 | ₩233,208 | ₩239,639 | -3.98% | 84.4만 |
|---|
| 2025.12.12 | ₩260,520 | ₩260,520 | ₩236,157 | ₩244,336 | -6.21% | 110.3만 |
|---|
| 2025.12.11 | ₩230,727 | ₩254,076 | ₩230,660 | ₩247,805 | +7.40% | 135.7만 |
|---|
| 2025.12.10 | ₩221,641 | ₩234,729 | ₩216,370 | ₩231,100 | +4.27% | 83.6만 |
|---|
| 2025.12.09 | ₩209,993 | ₩224,536 | ₩209,993 | ₩224,096 | +6.72% | 70.5만 |
|---|
| 2025.12.08 | ₩219,212 | ₩221,000 | ₩209,006 | ₩209,446 | -4.46% | 44.7만 |
|---|
| 2025.12.05 | ₩224,869 | ₩234,169 | ₩217,931 | ₩219,226 | -2.51% | 80.8만 |
|---|
| 2025.12.04 | ₩215,717 | ₩222,081 | ₩214,142 | ₩221,481 | +2.67% | 42.5만 |
|---|
| 2025.12.03 | ₩225,136 | ₩229,753 | ₩219,079 | ₩219,973 | -2.29% | 62.2만 |
|---|
| 2025.12.02 | ₩227,858 | ₩230,313 | ₩210,033 | ₩222,681 | -2.27% | 97.4만 |
|---|
| 2025.12.01 | ₩235,957 | ₩236,157 | ₩225,350 | ₩229,633 | -2.68% | 70.4만 |
|---|
| 2025.11.28 | ₩227,751 | ₩231,887 | ₩223,802 | ₩231,874 | +1.81% | 50.3만 |
|---|
| 2025.11.26 | ₩207,605 | ₩224,122 | ₩207,551 | ₩222,881 | +7.36% | 80.7만 |
|---|
| 2025.11.25 | ₩200,880 | ₩206,911 | ₩198,252 | ₩203,348 | +1.23% | 66.2만 |
|---|
| 2025.11.24 | ₩184,736 | ₩204,336 | ₩184,683 | ₩203,802 | +10.32% | 90.3만 |
|---|
| 2025.11.21 | ₩179,439 | ₩187,791 | ₩176,958 | ₩182,681 | +1.81% | 91.2만 |
|---|
| 2025.11.20 | ₩198,799 | ₩204,136 | ₩179,266 | ₩179,933 | -9.49% | 114.3만 |
|---|
| 2025.11.19 | ₩199,813 | ₩206,230 | ₩192,621 | ₩197,304 | -1.26% | 81.1만 |
|---|
| 2025.11.18 | ₩193,715 | ₩197,558 | ₩187,191 | ₩193,449 | -0.14% | 63.4만 |
|---|
| 2025.11.17 | ₩193,409 | ₩200,133 | ₩185,737 | ₩190,180 | -1.67% | 78.7만 |
|---|
| 2025.11.14 | ₩182,068 | ₩199,973 | ₩181,240 | ₩196,210 | +7.77% | 110만 |
|---|
| 2025.11.13 | ₩213,929 | ₩215,343 | ₩197,465 | ₩200,733 | -6.17% | 143.6만 |
|---|
| 2025.11.12 | ₩199,906 | ₩216,437 | ₩197,344 | ₩212,861 | +6.48% | 125.9만 |
|---|
| 2025.11.11 | ₩198,745 | ₩200,000 | ₩190,393 | ₩199,346 | +0.30% | 89.3만 |
|---|
| 2025.11.10 | ₩192,114 | ₩198,132 | ₩189,099 | ₩195,770 | +1.90% | 152.5만 |
|---|
| 2025.11.07 | ₩173,715 | ₩178,852 | ₩168,926 | ₩178,519 | +2.76% | 73.6만 |
|---|
| 2025.11.06 | ₩172,968 | ₩179,853 | ₩170,286 | ₩170,647 | -1.34% | 151.6만 |
|---|
| 2025.11.05 | ₩166,404 | ₩170,940 | ₩164,349 | ₩169,833 | +2.06% | 65.5만 |
|---|
| 2025.11.04 | ₩163,442 | ₩165,323 | ₩158,599 | ₩158,866 | -2.80% | 132.7만 |
|---|
| 2025.11.03 | ₩175,597 | ₩179,106 | ₩170,860 | ₩173,715 | -1.07% | 75.4만 |
|---|
| 2025.10.31 | ₩181,521 | ₩181,868 | ₩173,062 | ₩177,264 | -2.34% | 102.6만 |
|---|
| 2025.10.30 | ₩172,328 | ₩182,441 | ₩170,113 | ₩181,441 | +5.29% | 137.5만 |
|---|
| 2025.10.29 | ₩181,774 | ₩181,948 | ₩171,154 | ₩173,195 | -4.72% | 153.1만 |
|---|
| 2025.10.28 | ₩160,747 | ₩173,555 | ₩160,240 | ₩172,621 | +7.39% | 118만 |
|---|
| 2025.10.27 | ₩168,739 | ₩174,649 | ₩158,772 | ₩167,084 | -0.98% | 242.2만 |
|---|
| 2025.10.24 | ₩180,667 | ₩187,965 | ₩178,612 | ₩181,881 | +0.67% | 144.8만 |
|---|
| 2025.10.23 | ₩190,126 | ₩191,154 | ₩185,857 | ₩186,791 | -1.75% | 121.5만 |
|---|
| 2025.10.22 | ₩171,060 | ₩184,536 | ₩170,607 | ₩182,601 | +6.75% | 322.5만 |
|---|
| 2025.10.21 | ₩192,128 | ₩194,156 | ₩178,385 | ₩181,974 | -5.28% | 457.8만 |
|---|
| 2025.10.20 | ₩223,549 | ₩227,871 | ₩216,811 | ₩224,176 | +0.28% | 143.2만 |
|---|
| 2025.10.17 | ₩235,957 | ₩237,184 | ₩206,350 | ₩214,169 | -9.23% | 333.7만 |
|---|
| 2025.10.16 | ₩237,931 | ₩253,075 | ₩233,862 | ₩249,206 | +4.74% | 227.2만 |
|---|
| 2025.10.15 | ₩221,507 | ₩233,942 | ₩220,146 | ₩232,274 | +4.86% | 152.9만 |
|---|
| 2025.10.14 | ₩213,475 | ₩220,974 | ₩211,474 | ₩215,690 | +1.04% | 72.4만 |
|---|
| 2025.10.13 | ₩213,702 | ₩221,307 | ₩213,475 | ₩220,653 | +3.25% | 153.2만 |
|---|
| 2025.10.10 | ₩202,441 | ₩206,364 | ₩198,052 | ₩201,587 | -0.42% | 167.8만 |
|---|