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 | ₩200,386 | ₩204,586 | ₩198,567 | ₩203,128 | +1.37% | 47.6만 |
| 2026.10.08 | ₩186,368 | ₩193,658 | ₩184,749 | ₩191,571 | +2.79% | 72.8만 |
| 2026.10.07 | ₩185,833 | ₩190,661 | ₩181,579 | ₩186,595 | +0.41% | 88.9만 |
| 2026.10.06 | ₩196,694 | ₩201,911 | ₩192,053 | ₩198,834 | +1.09% | 64.4만 |
| 2026.10.05 | ₩196,962 | ₩198,700 | ₩188,923 | ₩195,718 | -0.63% | 44.6만 |
| 2026.10.02 | ₩198,915 | ₩200,974 | ₩190,608 | ₩196,641 | -1.14% | 66.3만 |
| 2026.10.01 | ₩196,681 | ₩198,353 | ₩191,357 | ₩192,695 | -2.03% | 63.5만 |
| 2026.09.30 | ₩206,004 | ₩206,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,617 |
| -4.07% |
| 63만 |
| 2026.09.29 | ₩201,590 | ₩204,011 | ₩197,523 | ₩203,034 | +0.72% | 61.1만 |
|---|
| 2026.09.28 | ₩198,741 | ₩205,161 | ₩195,517 | ₩197,898 | -0.42% | 120.4만 |
|---|
| 2026.09.25 | ₩219,607 | ₩223,607 | ₩214,551 | ₩221,694 | +0.95% | 58.8만 |
|---|
| 2026.09.24 | ₩220,075 | ₩220,704 | ₩212,090 | ₩219,246 | -0.38% | 86.6만 |
|---|
| 2026.09.23 | ₩233,331 | ₩233,786 | ₩222,710 | ₩225,185 | -3.49% | 83.1만 |
|---|
| 2026.09.22 | ₩230,816 | ₩249,235 | ₩230,468 | ₩246,640 | +6.86% | 60만 |
|---|
| 2026.09.21 | ₩237,344 | ₩237,344 | ₩227,231 | ₩231,017 | -2.67% | 53.8만 |
|---|
| 2026.09.18 | ₩238,788 | ₩238,788 | ₩229,746 | ₩236,113 | -1.12% | 60.6만 |
|---|
| 2026.09.17 | ₩238,066 | ₩241,584 | ₩231,137 | ₩238,267 | +0.08% | 54.2만 |
|---|
| 2026.09.16 | ₩238,601 | ₩238,601 | ₩215,354 | ₩223,098 | -6.50% | 86만 |
|---|
| 2026.09.15 | ₩231,913 | ₩232,903 | ₩223,473 | ₩229,546 | -1.02% | 41만 |
|---|
| 2026.09.14 | ₩228,141 | ₩234,481 | ₩223,379 | ₩229,719 | +0.69% | 67.2만 |
|---|
| 2026.09.11 | ₩251,322 | ₩254,465 | ₩240,447 | ₩244,460 | -2.73% | 57.2만 |
|---|
| 2026.09.10 | ₩241,637 | ₩246,787 | ₩237,906 | ₩239,484 | -0.89% | 72.8만 |
|---|
| 2026.09.09 | ₩262,945 | ₩267,520 | ₩253,475 | ₩257,435 | -2.10% | 52.6만 |
|---|
| 2026.09.08 | ₩254,813 | ₩261,742 | ₩251,897 | ₩252,111 | -1.06% | 45.1만 |
|---|
| 2026.09.04 | ₩253,957 | ₩260,819 | ₩250,011 | ₩256,619 | +1.05% | 78.9만 |
|---|
| 2026.09.03 | ₩264,457 | ₩269,259 | ₩256,150 | ₩268,269 | +1.44% | 79.6만 |
|---|
| 2026.09.02 | ₩245,731 | ₩254,318 | ₩242,239 | ₩248,459 | +1.11% | 59.7만 |
|---|
| 2026.09.01 | ₩236,448 | ₩252,271 | ₩233,291 | ₩234,000 | -1.04% | 85.7만 |
|---|
| 2026.08.31 | ₩258,103 | ₩259,882 | ₩246,118 | ₩253,783 | -1.67% | 56.2만 |
|---|
| 2026.08.28 | ₩284,882 | ₩287,785 | ₩254,826 | ₩260,123 | -8.69% | 140.2만 |
|---|
| 2026.08.27 | ₩274,837 | ₩284,387 | ₩271,479 | ₩281,953 | +2.59% | 50만 |
|---|
| 2026.08.26 | ₩279,960 | ₩284,588 | ₩274,797 | ₩275,251 | -1.68% | 66.5만 |
|---|
| 2026.08.25 | ₩272,937 | ₩293,309 | ₩272,429 | ₩292,453 | +7.15% | 64.9만 |
|---|
| 2026.08.24 | ₩284,588 | ₩287,825 | ₩270,931 | ₩281,565 | -1.06% | 103만 |
|---|
| 2026.08.21 | ₩277,619 | ₩279,853 | ₩272,202 | ₩278,060 | +0.16% | 94만 |
|---|
| 2026.08.20 | ₩244,045 | ₩264,724 | ₩243,911 | ₩262,250 | +7.46% | 88.1만 |
|---|
| 2026.08.19 | ₩233,973 | ₩250,131 | ₩233,077 | ₩249,315 | +6.56% | 111.3만 |
|---|
| 2026.08.18 | ₩218,042 | ₩221,012 | ₩209,268 | ₩210,485 | -3.47% | 57만 |
|---|
| 2026.08.17 | ₩219,514 | ₩227,874 | ₩216,852 | ₩224,449 | +2.25% | 66.1만 |
|---|
| 2026.08.14 | ₩213,615 | ₩220,142 | ₩212,652 | ₩215,113 | +0.70% | 54.4만 |
|---|
| 2026.08.13 | ₩212,250 | ₩212,250 | ₩203,743 | ₩207,502 | -2.24% | 79.3만 |
|---|
| 2026.08.12 | ₩228,395 | ₩228,395 | ₩217,628 | ₩220,196 | -3.59% | 59.7만 |
|---|
| 2026.08.11 | ₩215,661 | ₩220,249 | ₩212,224 | ₩216,464 | +0.37% | 46만 |
|---|
| 2026.08.10 | ₩210,552 | ₩219,353 | ₩203,743 | ₩218,350 | +3.70% | 60.3만 |
|---|
| 2026.08.07 | ₩212,478 | ₩218,296 | ₩209,134 | ₩215,140 | +1.25% | 114.8만 |
|---|
| 2026.08.06 | ₩182,235 | ₩191,063 | ₩180,910 | ₩188,762 | +3.58% | 49.5만 |
|---|
| 2026.08.05 | ₩181,124 | ₩190,260 | ₩179,707 | ₩187,545 | +3.54% | 98만 |
|---|
| 2026.08.04 | ₩162,023 | ₩167,347 | ₩159,736 | ₩163,575 | +0.96% | 71.7만 |
|---|
| 2026.08.03 | ₩148,447 | ₩156,178 | ₩146,012 | ₩155,924 | +5.04% | 50.5만 |
|---|
| 2026.07.31 | ₩151,082 | ₩153,048 | ₩143,257 | ₩148,233 | -1.89% | 66.4만 |
|---|
| 2026.07.30 | ₩153,342 | ₩159,335 | ₩149,263 | ₩158,907 | +3.63% | 52만 |
|---|
| 2026.07.29 | ₩147,872 | ₩156,365 | ₩141,023 | ₩146,775 | -0.74% | 95.7만 |
|---|
| 2026.07.28 | ₩150,212 | ₩152,821 | ₩145,758 | ₩149,383 | -0.55% | 37.5만 |
|---|
| 2026.07.27 | ₩157,743 | ₩158,613 | ₩149,303 | ₩155,135 | -1.65% | 48.8만 |
|---|
| 2026.07.24 | ₩154,132 | ₩158,238 | ₩151,002 | ₩152,888 | -0.81% | 41.7만 |
|---|
| 2026.07.23 | ₩149,932 | ₩154,038 | ₩147,658 | ₩152,339 | +1.61% | 60.8만 |
|---|
| 2026.07.22 | ₩156,406 | ₩164,685 | ₩156,406 | ₩159,790 | +2.16% | 71.6만 |
|---|
| 2026.07.21 | ₩142,735 | ₩149,664 | ₩141,598 | ₩149,263 | +4.57% | 76.7만 |
|---|
| 2026.07.20 | ₩137,412 | ₩139,552 | ₩135,459 | ₩136,275 | -0.83% | 39.7만 |
|---|
| 2026.07.17 | ₩134,469 | ₩140,849 | ₩132,168 | ₩138,401 | +2.92% | 68.8만 |
|---|
| 2026.07.16 | ₩144,835 | ₩144,835 | ₩137,492 | ₩139,017 | -4.02% | 81.8만 |
|---|
| 2026.07.15 | ₩151,630 | ₩154,613 | ₩143,886 | ₩149,504 | -1.40% | 69.3만 |
|---|
| 2026.07.14 | ₩158,813 | ₩161,074 | ₩151,443 | ₩152,995 | -3.66% | 59.6만 |
|---|
| 2026.07.13 | ₩150,119 | ₩152,246 | ₩144,795 | ₩147,056 | -2.04% | 56만 |
|---|
| 2026.07.10 | ₩153,784 | ₩158,051 | ₩151,884 | ₩155,911 | +1.38% | 28.5만 |
|---|
| 2026.07.09 | ₩154,252 | ₩157,864 | ₩151,149 | ₩157,141 | +1.87% | 44.6만 |
|---|
| 2026.07.08 | ₩150,279 | ₩153,262 | ₩141,264 | ₩148,086 | -1.46% | 92.7만 |
|---|
| 2026.07.07 | ₩168,939 | ₩170,343 | ₩154,627 | ₩157,609 | -6.71% | 74.9만 |
|---|
| 2026.07.06 | ₩173,754 | ₩176,296 | ₩165,020 | ₩170,062 | -2.12% | 54.7만 |
|---|
| 2026.07.02 | ₩165,916 | ₩172,096 | ₩162,104 | ₩168,551 | +1.59% | 82.6만 |
|---|
| 2026.07.01 | ₩156,499 | ₩167,815 | ₩154,854 | ₩155,188 | -0.84% | 73.5만 |
|---|
| 2026.06.30 | ₩156,352 | ₩158,519 | ₩150,306 | ₩156,513 | +0.10% | 59.7만 |
|---|
| 2026.06.29 | ₩159,495 | ₩159,669 | ₩153,195 | ₩157,850 | -1.03% | 51.4만 |
|---|
| 2026.06.26 | ₩162,050 | ₩169,474 | ₩160,178 | ₩163,535 | +0.92% | 52.6만 |
|---|
| 2026.06.25 | ₩161,823 | ₩162,987 | ₩153,289 | ₩158,037 | -2.34% | 73.7만 |
|---|
| 2026.06.24 | ₩152,018 | ₩161,288 | ₩149,744 | ₩153,409 | +0.92% | 116.3만 |
|---|
| 2026.06.23 | ₩167,387 | ₩173,620 | ₩164,779 | ₩166,692 | -0.42% | 63.9만 |
|---|
| 2026.06.22 | ₩180,402 | ₩185,124 | ₩178,503 | ₩184,254 | +2.14% | 56.7만 |
|---|
| 2026.06.18 | ₩200,760 | ₩208,024 | ₩184,054 | ₩189,217 | -5.75% | 121.7만 |
|---|
| 2026.06.17 | ₩211,127 | ₩224,958 | ₩197,724 | ₩197,871 | -6.28% | 104.7만 |
|---|
| 2026.06.16 | ₩207,328 | ₩213,427 | ₩204,238 | ₩211,782 | +2.15% | 66.3만 |
|---|
| 2026.06.15 | ₩204,211 | ₩209,642 | ₩199,971 | ₩202,245 | -0.96% | 102.4만 |
|---|
| 2026.06.12 | ₩172,657 | ₩181,753 | ₩169,541 | ₩179,091 | +3.73% | 86.7만 |
|---|
| 2026.06.11 | ₩153,824 | ₩171,199 | ₩152,807 | ₩169,407 | +10.13% | 78.1만 |
|---|
| 2026.06.10 | ₩157,422 | ₩166,344 | ₩152,326 | ₩153,075 | -2.76% | 78.4만 |
|---|
| 2026.06.09 | ₩177,981 | ₩181,058 | ₩158,318 | ₩169,380 | -4.83% | 89.2만 |
|---|
| 2026.06.08 | ₩177,660 | ₩181,245 | ₩173,487 | ₩174,436 | -1.81% | 56.5만 |
|---|
| 2026.06.05 | ₩199,771 | ₩199,771 | ₩175,012 | ₩175,747 | -12.03% | 139.8만 |
|---|
| 2026.06.04 | ₩212,678 | ₩217,413 | ₩208,666 | ₩212,438 | -0.11% | 48.3만 |
|---|
| 2026.06.03 | ₩213,414 | ₩215,153 | ₩205,669 | ₩206,044 | -3.45% | 51.3만 |
|---|
| 2026.06.02 | ₩220,704 | ₩222,202 | ₩210,752 | ₩220,704 | 0.00% | 44.9만 |
|---|
| 2026.06.01 | ₩214,016 | ₩218,524 | ₩202,646 | ₩214,805 | +0.37% | 73.1만 |
|---|
| 2026.05.29 | ₩217,761 | ₩233,157 | ₩214,618 | ₩228,261 | +4.82% | 48.7만 |
|---|
| 2026.05.28 | ₩204,813 | ₩221,038 | ₩198,313 | ₩217,240 | +6.07% | 54.7만 |
|---|
| 2026.05.27 | ₩211,234 | ₩218,430 | ₩208,666 | ₩209,080 | -1.02% | 46.6만 |
|---|
| 2026.05.26 | ₩216,263 | ₩224,717 | ₩216,263 | ₩224,075 | +3.61% | 42.4만 |
|---|
| 2026.05.22 | ₩210,846 | ₩212,959 | ₩202,259 | ₩207,328 | -1.67% | 39.5만 |
|---|
| 2026.05.21 | ₩204,653 | ₩220,651 | ₩203,315 | ₩212,612 | +3.89% | 36만 |
|---|
| 2026.05.20 | ₩205,362 | ₩217,052 | ₩200,961 | ₩213,896 | +4.16% | 47.5만 |
|---|
| 2026.05.19 | ₩210,204 | ₩211,140 | ₩199,971 | ₩202,111 | -3.85% | 60만 |
|---|
| 2026.05.18 | ₩226,054 | ₩230,535 | ₩214,952 | ₩218,591 | -3.30% | 60.5만 |
|---|
| 2026.05.15 | ₩231,298 | ₩231,953 | ₩217,266 | ₩219,701 | -5.01% | 114.7만 |
|---|
| 2026.05.14 | ₩266,356 | ₩266,356 | ₩254,024 | ₩256,070 | -3.86% | 29.5만 |
|---|
| 2026.05.13 | ₩268,068 | ₩273,847 | ₩259,508 | ₩268,791 | +0.27% | 31.2만 |
|---|
| 2026.05.12 | ₩264,444 | ₩276,174 | ₩249,837 | ₩273,847 | +3.56% | 61.6만 |
|---|
| 2026.05.11 | ₩264,631 | ₩282,595 | ₩264,082 | ₩275,947 | +4.28% | 50.2만 |
|---|
| 2026.05.08 | ₩252,686 | ₩263,775 | ₩250,158 | ₩259,347 | +2.64% | 35.2만 |
|---|
| 2026.05.07 | ₩261,835 | ₩268,483 | ₩244,446 | ₩244,901 | -6.47% | 68.4만 |
|---|
| 2026.05.06 | ₩238,721 | ₩251,683 | ₩238,721 | ₩248,098 | +3.93% | 74.1만 |
|---|
| 2026.05.05 | ₩222,710 | ₩224,851 | ₩214,966 | ₩215,273 | -3.34% | 32.1만 |
|---|
| 2026.05.04 | ₩217,026 | ₩223,379 | ₩213,708 | ₩214,912 | -0.97% | 52.1만 |
|---|
| 2026.05.01 | ₩225,118 | ₩232,100 | ₩221,573 | ₩222,068 | -1.35% | 40.7만 |
|---|
| 2026.04.30 | ₩231,605 | ₩234,441 | ₩224,249 | ₩228,529 | -1.33% | 43.2만 |
|---|
| 2026.04.29 | ₩221,801 | ₩224,837 | ₩216,691 | ₩218,096 | -1.67% | 59.4만 |
|---|
| 2026.04.28 | ₩238,093 | ₩241,343 | ₩227,807 | ₩230,482 | -3.20% | 60.9만 |
|---|
| 2026.04.27 | ₩256,819 | ₩256,819 | ₩249,757 | ₩252,592 | -1.65% | 32.2만 |
|---|
| 2026.04.24 | ₩255,080 | ₩262,731 | ₩250,573 | ₩261,354 | +2.46% | 31.9만 |
|---|
| 2026.04.23 | ₩256,619 | ₩260,645 | ₩239,430 | ₩250,559 | -2.36% | 42.6만 |
|---|
| 2026.04.22 | ₩266,945 | ₩270,195 | ₩261,100 | ₩263,226 | -1.39% | 34.1만 |
|---|
| 2026.04.21 | ₩284,133 | ₩287,169 | ₩254,144 | ₩255,709 | -10.00% | 93.9만 |
|---|
| 2026.04.20 | ₩292,533 | ₩293,590 | ₩285,056 | ₩291,931 | -0.21% | 56.5만 |
|---|
| 2026.04.17 | ₩294,285 | ₩310,163 | ₩292,934 | ₩298,445 | +1.41% | 64.1만 |
|---|
| 2026.04.16 | ₩286,701 | ₩290,955 | ₩281,444 | ₩282,568 | -1.44% | 33.1만 |
|---|
| 2026.04.15 | ₩297,175 | ₩299,422 | ₩283,571 | ₩284,200 | -4.37% | 43.5만 |
|---|
| 2026.04.14 | ₩297,964 | ₩306,310 | ₩294,272 | ₩301,013 | +1.02% | 33.9만 |
|---|
| 2026.04.13 | ₩285,578 | ₩292,560 | ₩281,806 | ₩290,701 | +1.79% | 35.2만 |
|---|
| 2026.04.10 | ₩290,741 | ₩298,285 | ₩290,059 | ₩293,296 | +0.88% | 28.8만 |
|---|
| 2026.04.09 | ₩287,624 | ₩296,800 | ₩279,960 | ₩287,678 | +0.02% | 60.7만 |
|---|
| 2026.04.08 | ₩301,294 | ₩304,692 | ₩276,923 | ₩285,792 | -5.15% | 95.2만 |
|---|
| 2026.04.07 | ₩260,859 | ₩269,379 | ₩248,901 | ₩268,764 | +3.03% | 57.2만 |
|---|
| 2026.04.06 | ₩264,778 | ₩270,730 | ₩260,136 | ₩262,678 | -0.79% | 43.4만 |
|---|
| 2026.04.02 | ₩240,808 | ₩274,168 | ₩240,340 | ₩266,677 | +10.74% | 76.5만 |
|---|
| 2026.04.01 | ₩268,256 | ₩284,160 | ₩261,046 | ₩274,208 | +2.22% | 88.4만 |
|---|
| 2026.03.31 | ₩232,074 | ₩251,803 | ₩231,458 | ₩251,803 | +8.50% | 76.7만 |
|---|
| 2026.03.30 | ₩229,773 | ₩234,628 | ₩215,648 | ₩220,838 | -3.89% | 57.2만 |
|---|
| 2026.03.27 | ₩206,552 | ₩226,389 | ₩204,292 | ₩219,835 | +6.43% | 63.8만 |
|---|
| 2026.03.26 | ₩210,003 | ₩225,894 | ₩204,024 | ₩204,532 | -2.61% | 89.5만 |
|---|
| 2026.03.25 | ₩230,950 | ₩233,331 | ₩220,477 | ₩223,887 | -3.06% | 73.1만 |
|---|
| 2026.03.24 | ₩203,208 | ₩213,401 | ₩197,095 | ₩210,578 | +3.63% | 89.1만 |
|---|
| 2026.03.23 | ₩201,162 | ₩218,163 | ₩199,985 | ₩209,655 | +4.22% | 143.6만 |
|---|
| 2026.03.20 | ₩210,338 | ₩210,592 | ₩187,799 | ₩194,674 | -7.45% | 97.2만 |
|---|
| 2026.03.19 | ₩198,634 | ₩211,341 | ₩193,190 | ₩209,736 | +5.59% | 176.7만 |
|---|
| 2026.03.18 | ₩247,456 | ₩249,061 | ₩234,762 | ₩237,183 | -4.15% | 94.6만 |
|---|
| 2026.03.17 | ₩274,770 | ₩283,130 | ₩267,025 | ₩270,864 | -1.42% | 34.2만 |
|---|
| 2026.03.16 | ₩267,627 | ₩281,391 | ₩261,795 | ₩273,298 | +2.12% | 61.2만 |
|---|
| 2026.03.13 | ₩299,087 | ₩299,087 | ₩264,912 | ₩267,694 | -10.50% | 107.2만 |
|---|
| 2026.03.12 | ₩314,403 | ₩315,473 | ₩298,325 | ₩303,742 | -3.39% | 41.9만 |
|---|
| 2026.03.11 | ₩321,158 | ₩321,292 | ₩302,699 | ₩316,984 | -1.30% | 59.7만 |
|---|
| 2026.03.10 | ₩333,758 | ₩344,271 | ₩327,899 | ₩329,197 | -1.37% | 60.4만 |
|---|
| 2026.03.09 | ₩300,960 | ₩324,368 | ₩282,996 | ₩323,927 | +7.63% | 78.3만 |
|---|
| 2026.03.06 | ₩303,769 | ₩324,395 | ₩298,285 | ₩317,038 | +4.37% | 74.6만 |
|---|
| 2026.03.05 | ₩334,400 | ₩334,400 | ₩304,973 | ₩320,623 | -4.12% | 118.7만 |
|---|
| 2026.03.04 | ₩361,085 | ₩361,567 | ₩336,808 | ₩346,425 | -4.06% | 60.5만 |
|---|
| 2026.03.03 | ₩359,814 | ₩362,490 | ₩323,713 | ₩342,894 | -4.70% | 162.6만 |
|---|
| 2026.03.02 | ₩424,113 | ₩429,089 | ₩385,911 | ₩414,964 | -2.16% | 88.5만 |
|---|
| 2026.02.27 | ₩413,746 | ₩419,752 | ₩408,022 | ₩419,378 | +1.36% | 64.1만 |
|---|
| 2026.02.26 | ₩381,925 | ₩405,453 | ₩372,682 | ₩405,453 | +6.16% | 51.9만 |
|---|
| 2026.02.25 | ₩393,442 | ₩400,183 | ₩384,172 | ₩385,844 | -1.93% | 40.2만 |
|---|
| 2026.02.24 | ₩358,410 | ₩388,640 | ₩353,969 | ₩383,824 | +7.09% | 57.9만 |
|---|
| 2026.02.23 | ₩364,402 | ₩382,366 | ₩362,490 | ₩380,815 | +4.50% | 74.2만 |
|---|
| 2026.02.20 | ₩340,713 | ₩354,410 | ₩326,267 | ₩353,394 | +3.72% | 68.2만 |
|---|
| 2026.02.19 | ₩325,866 | ₩340,887 | ₩321,024 | ₩340,312 | +4.43% | 54.2만 |
|---|
| 2026.02.18 | ₩325,425 | ₩336,768 | ₩322,094 | ₩330,160 | +1.46% | 37.3만 |
|---|
| 2026.02.17 | ₩312,035 | ₩321,385 | ₩297,228 | ₩315,847 | +1.22% | 74.4만 |
|---|
| 2026.02.13 | ₩321,104 | ₩340,633 | ₩312,249 | ₩339,135 | +5.62% | 79.9만 |
|---|
| 2026.02.12 | ₩348,953 | ₩354,839 | ₩304,612 | ₩304,612 | -12.71% | 81.6만 |
|---|
| 2026.02.11 | ₩353,381 | ₩359,346 | ₩333,838 | ₩356,136 | +0.78% | 61.4만 |
|---|
| 2026.02.10 | ₩333,357 | ₩342,399 | ₩329,799 | ₩338,038 | +1.40% | 40.6만 |
|---|
| 2026.02.09 | ₩310,203 | ₩337,864 | ₩309,481 | ₩336,206 | +8.38% | 82.9만 |
|---|
| 2026.02.06 | ₩289,122 | ₩305,668 | ₩288,360 | ₩302,124 | +4.50% | 60.6만 |
|---|
| 2026.02.05 | ₩286,474 | ₩303,595 | ₩272,737 | ₩273,459 | -4.54% | 86만 |
|---|
| 2026.02.04 | ₩328,729 | ₩328,729 | ₩289,550 | ₩312,945 | -4.80% | 103.4만 |
|---|
| 2026.02.03 | ₩319,727 | ₩320,649 | ₩294,272 | ₩309,748 | -3.12% | 110.9만 |
|---|
| 2026.02.02 | ₩283,906 | ₩301,575 | ₩272,389 | ₩285,738 | +0.65% | 135.4만 |
|---|
| 2026.01.30 | ₩319,151 | ₩341,021 | ₩278,595 | ₩286,126 | -10.35% | 231.9만 |
|---|
| 2026.01.29 | ₩423,778 | ₩425,343 | ₩359,614 | ₩382,714 | -9.69% | 155.3만 |
|---|
| 2026.01.28 | ₩402,497 | ₩415,325 | ₩391,984 | ₩414,001 | +2.86% | 103.5만 |
|---|
| 2026.01.27 | ₩383,958 | ₩394,739 | ₩355,802 | ₩393,923 | +2.60% | 92.9만 |
|---|
| 2026.01.26 | ₩404,771 | ₩417,264 | ₩381,229 | ₩382,126 | -5.59% | 121만 |
|---|
| 2026.01.23 | ₩367,091 | ₩382,072 | ₩363,372 | ₩377,524 | +2.84% | 77만 |
|---|
| 2026.01.22 | ₩338,413 | ₩370,368 | ₩338,025 | ₩365,151 | +7.90% | 73.7만 |
|---|
| 2026.01.21 | ₩364,108 | ₩366,422 | ₩334,547 | ₩340,112 | -6.59% | 122만 |
|---|
| 2026.01.20 | ₩341,663 | ₩351,388 | ₩337,570 | ₩350,144 | +2.48% | 81.7만 |
|---|
| 2026.01.16 | ₩307,487 | ₩314,497 | ₩296,198 | ₩314,229 | +2.19% | 66.7만 |
|---|
| 2026.01.15 | ₩306,096 | ₩318,055 | ₩301,870 | ₩314,015 | +2.59% | 43.9만 |
|---|
| 2026.01.14 | ₩322,228 | ₩322,870 | ₩302,391 | ₩312,129 | -3.13% | 65.9만 |
|---|
| 2026.01.13 | ₩313,426 | ₩318,977 | ₩308,009 | ₩309,935 | -1.11% | 64.9만 |
|---|
| 2026.01.12 | ₩301,977 | ₩312,597 | ₩300,024 | ₩304,946 | +0.98% | 71.3만 |
|---|
| 2026.01.09 | ₩280,241 | ₩288,935 | ₩277,499 | ₩284,909 | +1.67% | 46.8만 |
|---|
| 2026.01.08 | ₩264,403 | ₩279,090 | ₩262,665 | ₩278,488 | +5.33% | 62.4만 |
|---|
| 2026.01.07 | ₩266,677 | ₩276,816 | ₩258,304 | ₩276,816 | +3.80% | 73.1만 |
|---|
| 2026.01.06 | ₩266,704 | ₩283,304 | ₩265,112 | ₩283,103 | +6.15% | 55.6만 |
|---|
| 2026.01.05 | ₩256,819 | ₩274,101 | ₩254,452 | ₩260,912 | +1.59% | 72.8만 |
|---|
| 2026.01.02 | ₩254,131 | ₩254,131 | ₩231,405 | ₩245,985 | -3.21% | 78.2만 |
|---|
| 2025.12.31 | ₩249,810 | ₩257,194 | ₩245,396 | ₩245,918 | -1.56% | 37.9만 |
|---|
| 2025.12.30 | ₩259,200 | ₩261,461 | ₩250,586 | ₩252,740 | -2.49% | 50.7만 |
|---|
| 2025.12.29 | ₩254,144 | ₩256,819 | ₩240,995 | ₩247,456 | -2.63% | 115만 |
|---|
| 2025.12.26 | ₩277,552 | ₩282,354 | ₩270,209 | ₩279,425 | +0.67% | 58.7만 |
|---|
| 2025.12.24 | ₩270,570 | ₩272,830 | ₩262,170 | ₩271,346 | +0.29% | 43.8만 |
|---|
| 2025.12.23 | ₩274,596 | ₩275,532 | ₩264,845 | ₩273,927 | -0.24% | 61.8만 |
|---|
| 2025.12.22 | ₩271,506 | ₩279,157 | ₩267,560 | ₩274,489 | +1.10% | 72.7만 |
|---|
| 2025.12.19 | ₩244,005 | ₩261,501 | ₩244,005 | ₩256,685 | +5.20% | 67.1만 |
|---|
| 2025.12.18 | ₩242,788 | ₩253,154 | ₩239,591 | ₩244,125 | +0.55% | 60.3만 |
|---|
| 2025.12.17 | ₩247,122 | ₩249,904 | ₩238,762 | ₩244,861 | -0.91% | 56.4만 |
|---|
| 2025.12.16 | ₩241,851 | ₩248,098 | ₩233,585 | ₩239,444 | -1.00% | 58.4만 |
|---|
| 2025.12.15 | ₩250,211 | ₩250,506 | ₩233,799 | ₩240,246 | -3.98% | 84.4만 |
|---|
| 2025.12.12 | ₩261,180 | ₩261,180 | ₩236,755 | ₩244,955 | -6.21% | 110.3만 |
|---|
| 2025.12.11 | ₩231,311 | ₩254,719 | ₩231,244 | ₩248,432 | +7.40% | 135.7만 |
|---|
| 2025.12.10 | ₩222,202 | ₩235,324 | ₩216,919 | ₩231,686 | +4.27% | 83.6만 |
|---|
| 2025.12.09 | ₩210,525 | ₩225,105 | ₩210,525 | ₩224,663 | +6.72% | 70.5만 |
|---|
| 2025.12.08 | ₩219,768 | ₩221,560 | ₩209,535 | ₩209,976 | -4.46% | 44.7만 |
|---|
| 2025.12.05 | ₩225,439 | ₩234,762 | ₩218,484 | ₩219,781 | -2.51% | 80.8만 |
|---|
| 2025.12.04 | ₩216,263 | ₩222,644 | ₩214,685 | ₩222,042 | +2.67% | 42.5만 |
|---|
| 2025.12.03 | ₩225,707 | ₩230,335 | ₩219,634 | ₩220,530 | -2.29% | 62.2만 |
|---|
| 2025.12.02 | ₩228,435 | ₩230,897 | ₩210,565 | ₩223,245 | -2.27% | 97.4만 |
|---|
| 2025.12.01 | ₩236,555 | ₩236,755 | ₩225,921 | ₩230,214 | -2.68% | 70.4만 |
|---|
| 2025.11.28 | ₩228,328 | ₩232,475 | ₩224,369 | ₩232,461 | +1.81% | 50.3만 |
|---|
| 2025.11.26 | ₩208,131 | ₩224,690 | ₩208,077 | ₩223,446 | +7.36% | 80.7만 |
|---|
| 2025.11.25 | ₩201,389 | ₩207,435 | ₩198,754 | ₩203,864 | +1.23% | 66.2만 |
|---|
| 2025.11.24 | ₩185,204 | ₩204,853 | ₩185,151 | ₩204,318 | +10.32% | 90.3만 |
|---|
| 2025.11.21 | ₩179,894 | ₩188,267 | ₩177,406 | ₩183,144 | +1.81% | 91.2만 |
|---|
| 2025.11.20 | ₩199,302 | ₩204,653 | ₩179,720 | ₩180,389 | -9.49% | 114.3만 |
|---|
| 2025.11.19 | ₩200,319 | ₩206,753 | ₩193,109 | ₩197,804 | -1.26% | 81.1만 |
|---|
| 2025.11.18 | ₩194,206 | ₩198,058 | ₩187,665 | ₩193,939 | -0.14% | 63.4만 |
|---|
| 2025.11.17 | ₩193,899 | ₩200,640 | ₩186,207 | ₩190,661 | -1.67% | 78.7만 |
|---|
| 2025.11.14 | ₩182,529 | ₩200,479 | ₩181,700 | ₩196,707 | +7.77% | 110만 |
|---|
| 2025.11.13 | ₩214,471 | ₩215,889 | ₩197,965 | ₩201,242 | -6.17% | 143.6만 |
|---|
| 2025.11.12 | ₩200,413 | ₩216,985 | ₩197,844 | ₩213,401 | +6.48% | 125.9만 |
|---|
| 2025.11.11 | ₩199,249 | ₩200,506 | ₩190,876 | ₩199,851 | +0.30% | 89.3만 |
|---|
| 2025.11.10 | ₩192,601 | ₩198,634 | ₩189,578 | ₩196,266 | +1.90% | 152.5만 |
|---|
| 2025.11.07 | ₩174,156 | ₩179,305 | ₩169,354 | ₩178,971 | +2.76% | 73.6만 |
|---|
| 2025.11.06 | ₩173,406 | ₩180,308 | ₩170,718 | ₩171,079 | -1.34% | 151.6만 |
|---|
| 2025.11.05 | ₩166,825 | ₩171,373 | ₩164,766 | ₩170,263 | +2.06% | 65.5만 |
|---|
| 2025.11.04 | ₩163,856 | ₩165,742 | ₩159,001 | ₩159,268 | -2.80% | 132.7만 |
|---|
| 2025.11.03 | ₩176,042 | ₩179,559 | ₩171,293 | ₩174,156 | -1.07% | 75.4만 |
|---|
| 2025.10.31 | ₩181,980 | ₩182,328 | ₩173,500 | ₩177,714 | -2.34% | 102.6만 |
|---|
| 2025.10.30 | ₩172,764 | ₩182,903 | ₩170,544 | ₩181,900 | +5.29% | 137.5만 |
|---|
| 2025.10.29 | ₩182,235 | ₩182,409 | ₩171,587 | ₩173,634 | -4.72% | 153.1만 |
|---|
| 2025.10.28 | ₩161,154 | ₩173,995 | ₩160,646 | ₩173,059 | +7.39% | 118만 |
|---|
| 2025.10.27 | ₩169,166 | ₩175,092 | ₩159,174 | ₩167,508 | -0.98% | 242.2만 |
|---|
| 2025.10.24 | ₩181,124 | ₩188,441 | ₩179,065 | ₩182,342 | +0.67% | 144.8만 |
|---|
| 2025.10.23 | ₩190,608 | ₩191,638 | ₩186,328 | ₩187,264 | -1.75% | 121.5만 |
|---|
| 2025.10.22 | ₩171,494 | ₩185,003 | ₩171,039 | ₩183,064 | +6.75% | 322.5만 |
|---|
| 2025.10.21 | ₩192,614 | ₩194,648 | ₩178,837 | ₩182,435 | -5.28% | 457.8만 |
|---|
| 2025.10.20 | ₩224,115 | ₩228,449 | ₩217,360 | ₩224,744 | +0.28% | 143.2만 |
|---|
| 2025.10.17 | ₩236,555 | ₩237,785 | ₩206,873 | ₩214,712 | -9.23% | 333.7만 |
|---|
| 2025.10.16 | ₩238,534 | ₩253,716 | ₩234,455 | ₩249,837 | +4.74% | 227.2만 |
|---|
| 2025.10.15 | ₩222,068 | ₩234,535 | ₩220,704 | ₩232,863 | +4.86% | 152.9만 |
|---|
| 2025.10.14 | ₩214,016 | ₩221,533 | ₩212,010 | ₩216,236 | +1.04% | 72.4만 |
|---|
| 2025.10.13 | ₩214,243 | ₩221,868 | ₩214,016 | ₩221,212 | +3.25% | 153.2만 |
|---|
| 2025.10.10 | ₩202,954 | ₩206,887 | ₩198,553 | ₩202,098 | -0.42% | 167.8만 |
|---|