시장 데이터를 불러오는 중
전체 종목
MicroSectors Travel -3x Inverse Leveraged ETN 과거 주가
MicroSectors Travel -3x Inverse Leveraged ETN · FLYD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors Travel -3x Inverse Leveraged ETN · FLYD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,633 | ₩72,647 | ₩70,860 | ₩70,860 | -2.44% | 5.6천 |
| 2026.10.08 | ₩75,283 | ₩75,397 | ₩71,876 | ₩71,876 | -4.52% | 3.4천 |
| 2026.10.07 | ₩74,056 | ₩74,144 | ₩74,056 | ₩74,144 | +0.12% | 300 |
| 2026.10.06 | ₩71,105 | ₩72,681 | ₩71,105 | ₩72,142 | +1.46% | 500 |
| 2026.10.05 | ₩74,309 | ₩74,422 | ₩74,202 | ₩74,422 | +0.15% | 1.8천 |
| 2026.10.02 | ₩73,746 | ₩73,747 | ₩73,683 | ₩73,683 | -0.09% | 1.3천 |
| 2026.10.01 | ₩76,657 | ₩76,657 | ₩75,496 | ₩75,496 | -1.52% | 500 |
| 2026.09.30 | ₩72,419 | ₩73,991 | ₩72,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,991 |
| +2.17% |
| 600 |
| 2026.09.29 | ₩72,393 | ₩73,030 | ₩72,364 | ₩72,364 | -0.04% | 1천 |
|---|
| 2026.09.28 | ₩77,100 | ₩77,100 | ₩75,812 | ₩75,812 | -1.67% | 800 |
|---|
| 2026.09.25 | ₩74,002 | ₩74,002 | ₩73,546 | ₩73,546 | -0.62% | 3.3천 |
|---|
| 2026.09.24 | ₩80,345 | ₩80,882 | ₩77,776 | ₩77,776 | -3.20% | 900 |
|---|
| 2026.09.23 | ₩79,083 | ₩79,083 | ₩79,083 | ₩79,083 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩71,039 | ₩73,938 | ₩71,038 | ₩73,938 | +4.08% | 2.3천 |
|---|
| 2026.09.21 | ₩74,632 | ₩74,632 | ₩71,561 | ₩71,910 | -3.65% | 2.1천 |
|---|
| 2026.09.18 | ₩75,780 | ₩75,780 | ₩75,780 | ₩75,780 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩73,365 | ₩74,039 | ₩73,318 | ₩74,039 | +0.92% | 800 |
|---|
| 2026.09.16 | ₩71,883 | ₩73,637 | ₩71,883 | ₩73,637 | +2.44% | 600 |
|---|
| 2026.09.15 | ₩73,184 | ₩73,184 | ₩73,170 | ₩73,170 | -0.02% | 500 |
|---|
| 2026.09.14 | ₩70,770 | ₩70,770 | ₩69,433 | ₩69,433 | -1.89% | 1.2천 |
|---|
| 2026.09.11 | ₩70,750 | ₩71,025 | ₩70,528 | ₩70,605 | -0.20% | 4.9천 |
|---|
| 2026.09.10 | ₩72,250 | ₩72,250 | ₩72,250 | ₩72,250 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩71,548 | ₩71,906 | ₩71,548 | ₩71,906 | +0.50% | 700 |
|---|
| 2026.09.08 | ₩67,270 | ₩68,245 | ₩67,270 | ₩68,245 | +1.45% | 1천 |
|---|
| 2026.09.04 | ₩63,085 | ₩63,489 | ₩63,085 | ₩63,489 | +0.64% | 700 |
|---|
| 2026.09.03 | ₩63,085 | ₩63,197 | ₩62,696 | ₩63,197 | +0.18% | 600 |
|---|
| 2026.09.02 | ₩63,635 | ₩63,635 | ₩62,439 | ₩62,439 | -1.88% | 400 |
|---|
| 2026.09.01 | ₩61,933 | ₩65,243 | ₩61,933 | ₩65,243 | +5.34% | 1천 |
|---|
| 2026.08.31 | ₩61,409 | ₩61,679 | ₩61,288 | ₩61,679 | +0.44% | 700 |
|---|
| 2026.08.28 | ₩57,062 | ₩57,062 | ₩57,062 | ₩57,062 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩56,527 | ₩57,765 | ₩56,475 | ₩57,765 | +2.19% | 300 |
|---|
| 2026.08.26 | ₩52,086 | ₩54,088 | ₩52,086 | ₩54,088 | +3.84% | 1.3천 |
|---|
| 2026.08.25 | ₩52,880 | ₩53,101 | ₩52,425 | ₩52,425 | -0.86% | 1.1천 |
|---|
| 2026.08.24 | ₩53,631 | ₩53,631 | ₩53,298 | ₩53,298 | -0.62% | 700 |
|---|
| 2026.08.21 | ₩54,289 | ₩54,289 | ₩54,289 | ₩54,289 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩55,682 | ₩55,748 | ₩55,682 | ₩55,748 | +0.12% | 200 |
|---|
| 2026.08.19 | ₩51,994 | ₩53,515 | ₩51,994 | ₩53,515 | +2.92% | 1천 |
|---|
| 2026.08.18 | ₩54,754 | ₩54,754 | ₩54,754 | ₩54,754 | 0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩53,537 | ₩54,073 | ₩53,416 | ₩53,993 | +0.85% | 6.1천 |
|---|
| 2026.08.14 | ₩49,983 | ₩51,129 | ₩49,983 | ₩51,129 | +2.29% | 2.8천 |
|---|
| 2026.08.13 | ₩50,628 | ₩50,628 | ₩50,628 | ₩50,628 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩52,110 | ₩52,110 | ₩52,110 | ₩52,110 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩52,115 | ₩52,115 | ₩49,715 | ₩50,631 | -2.85% | 900 |
|---|
| 2026.08.10 | ₩50,895 | ₩51,424 | ₩50,895 | ₩51,424 | +1.04% | 2.9천 |
|---|
| 2026.08.07 | ₩49,849 | ₩49,956 | ₩49,674 | ₩49,694 | -0.31% | 1.5천 |
|---|
| 2026.08.06 | ₩51,994 | ₩52,641 | ₩51,994 | ₩52,641 | +1.24% | 300 |
|---|
| 2026.08.05 | ₩52,075 | ₩52,075 | ₩51,312 | ₩51,663 | -0.79% | 1.3천 |
|---|
| 2026.08.04 | ₩54,610 | ₩54,610 | ₩53,310 | ₩53,310 | -2.38% | 1.2천 |
|---|
| 2026.08.03 | ₩56,059 | ₩56,059 | ₩56,059 | ₩56,059 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩59,545 | ₩59,545 | ₩58,885 | ₩58,885 | -1.11% | 800 |
|---|
| 2026.07.30 | ₩58,847 | ₩59,491 | ₩57,693 | ₩57,693 | -1.96% | 2.5천 |
|---|
| 2026.07.29 | ₩57,533 | ₩57,533 | ₩55,656 | ₩56,883 | -1.13% | 2천 |
|---|
| 2026.07.28 | ₩60,349 | ₩60,349 | ₩54,905 | ₩54,910 | -9.01% | 800 |
|---|
| 2026.07.27 | ₩63,433 | ₩63,434 | ₩60,753 | ₩60,753 | -4.22% | 7.3천 |
|---|
| 2026.07.24 | ₩67,974 | ₩68,208 | ₩67,382 | ₩67,382 | -0.87% | 4.3천 |
|---|
| 2026.07.23 | ₩69,737 | ₩70,408 | ₩69,737 | ₩70,408 | +0.96% | 2.1천 |
|---|
| 2026.07.22 | ₩65,580 | ₩65,580 | ₩65,468 | ₩65,468 | -0.17% | 500 |
|---|
| 2026.07.21 | ₩63,423 | ₩63,423 | ₩63,423 | ₩63,423 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩62,945 | ₩63,504 | ₩62,945 | ₩63,504 | +0.89% | 200 |
|---|
| 2026.07.17 | ₩63,057 | ₩63,287 | ₩62,991 | ₩63,287 | +0.36% | 1만 |
|---|
| 2026.07.16 | ₩60,219 | ₩60,219 | ₩60,219 | ₩60,219 | 0.00% | 700 |
|---|
| 2026.07.15 | ₩59,813 | ₩61,154 | ₩59,813 | ₩61,083 | +2.12% | 3.2천 |
|---|
| 2026.07.14 | ₩63,032 | ₩63,514 | ₩63,032 | ₩63,514 | +0.77% | 1.8천 |
|---|
| 2026.07.13 | ₩59,994 | ₩62,263 | ₩59,652 | ₩62,263 | +3.78% | 5.7천 |
|---|
| 2026.07.10 | ₩59,102 | ₩59,615 | ₩59,102 | ₩59,615 | +0.87% | 500 |
|---|
| 2026.07.09 | ₩61,905 | ₩61,905 | ₩59,049 | ₩59,632 | -3.67% | 5.8천 |
|---|
| 2026.07.08 | ₩64,346 | ₩64,373 | ₩62,810 | ₩62,810 | -2.39% | 5.4천 |
|---|
| 2026.07.07 | ₩58,365 | ₩59,008 | ₩58,365 | ₩59,008 | +1.10% | 2.5천 |
|---|
| 2026.07.06 | ₩56,299 | ₩57,745 | ₩56,299 | ₩57,745 | +2.57% | 100 |
|---|
| 2026.07.02 | ₩54,442 | ₩57,654 | ₩54,442 | ₩56,148 | +3.13% | 300 |
|---|
| 2026.07.01 | ₩54,985 | ₩56,749 | ₩54,864 | ₩56,749 | +3.21% | 1.8천 |
|---|
| 2026.06.30 | ₩57,140 | ₩57,140 | ₩57,140 | ₩57,140 | 0.00% | 700 |
|---|
| 2026.06.29 | ₩54,355 | ₩54,549 | ₩54,355 | ₩54,549 | +0.36% | 300 |
|---|
| 2026.06.26 | ₩56,319 | ₩56,319 | ₩54,180 | ₩54,518 | -3.20% | 8.9천 |
|---|
| 2026.06.25 | ₩53,872 | ₩57,831 | ₩53,872 | ₩57,831 | +7.35% | 200 |
|---|
| 2026.06.24 | ₩57,815 | ₩57,976 | ₩53,946 | ₩55,719 | -3.63% | 1.1천 |
|---|
| 2026.06.23 | ₩63,166 | ₩63,166 | ₩61,434 | ₩61,434 | -2.74% | 1.9천 |
|---|
| 2026.06.22 | ₩61,605 | ₩61,605 | ₩61,605 | ₩61,605 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩59,263 | ₩59,729 | ₩58,740 | ₩59,729 | +0.79% | 1.6천 |
|---|
| 2026.06.17 | ₩59,961 | ₩63,810 | ₩59,924 | ₩63,635 | +6.13% | 8.1천 |
|---|
| 2026.06.16 | ₩59,022 | ₩60,258 | ₩59,022 | ₩60,258 | +2.09% | 2.3천 |
|---|
| 2026.06.15 | ₩59,277 | ₩61,555 | ₩59,277 | ₩61,066 | +3.02% | 1.6천 |
|---|
| 2026.06.12 | ₩67,417 | ₩68,959 | ₩67,417 | ₩67,823 | +0.60% | 1.4천 |
|---|
| 2026.06.11 | ₩79,420 | ₩79,420 | ₩69,435 | ₩69,509 | -12.48% | 3.6천 |
|---|
| 2026.06.10 | ₩78,535 | ₩78,803 | ₩78,523 | ₩78,716 | +0.23% | 1.5천 |
|---|
| 2026.06.09 | ₩74,558 | ₩74,632 | ₩72,245 | ₩72,245 | -3.10% | 1.2천 |
|---|
| 2026.06.08 | ₩75,450 | ₩75,517 | ₩75,450 | ₩75,517 | +0.09% | 300 |
|---|
| 2026.06.05 | ₩71,145 | ₩75,316 | ₩71,078 | ₩73,986 | +3.99% | 2.1천 |
|---|
| 2026.06.04 | ₩71,829 | ₩72,312 | ₩71,065 | ₩72,197 | +0.51% | 1.1천 |
|---|
| 2026.06.03 | ₩73,036 | ₩73,734 | ₩73,036 | ₩73,734 | +0.95% | 1.3천 |
|---|
| 2026.06.02 | ₩70,676 | ₩71,412 | ₩70,676 | ₩71,412 | +1.04% | 600 |
|---|
| 2026.06.01 | ₩69,335 | ₩69,335 | ₩68,114 | ₩68,114 | -1.76% | 800 |
|---|
| 2026.05.29 | ₩69,067 | ₩70,496 | ₩68,825 | ₩70,496 | +2.07% | 1.9천 |
|---|
| 2026.05.28 | ₩71,440 | ₩71,440 | ₩68,933 | ₩69,142 | -3.22% | 2천 |
|---|
| 2026.05.27 | ₩73,372 | ₩73,372 | ₩69,335 | ₩70,806 | -3.50% | 9천 |
|---|
| 2026.05.26 | ₩77,180 | ₩77,180 | ₩75,678 | ₩76,421 | -0.98% | 4.2천 |
|---|
| 2026.05.22 | ₩80,774 | ₩81,673 | ₩79,970 | ₩81,308 | +0.66% | 700 |
|---|
| 2026.05.21 | ₩88,781 | ₩88,781 | ₩81,513 | ₩81,513 | -8.19% | 1.6천 |
|---|
| 2026.05.20 | ₩94,480 | ₩95,419 | ₩83,899 | ₩83,899 | -11.20% | 1.9천 |
|---|
| 2026.05.19 | ₩93,193 | ₩94,211 | ₩93,193 | ₩94,211 | +1.09% | 2천 |
|---|
| 2026.05.18 | ₩89,411 | ₩89,520 | ₩85,491 | ₩89,520 | +0.12% | 2.3천 |
|---|
| 2026.05.15 | ₩89,854 | ₩90,068 | ₩89,116 | ₩89,980 | +0.14% | 2.4천 |
|---|
| 2026.05.14 | ₩86,112 | ₩87,082 | ₩86,045 | ₩87,082 | +1.13% | 900 |
|---|
| 2026.05.13 | ₩87,051 | ₩89,170 | ₩86,555 | ₩86,812 | -0.27% | 4천 |
|---|
| 2026.05.12 | ₩84,825 | ₩87,145 | ₩84,825 | ₩85,242 | +0.49% | 9.5천 |
|---|
| 2026.05.11 | ₩80,466 | ₩84,200 | ₩80,466 | ₩84,200 | +4.64% | 1.5천 |
|---|
| 2026.05.08 | ₩78,025 | ₩78,495 | ₩76,691 | ₩78,339 | +0.40% | 1.4천 |
|---|
| 2026.05.07 | ₩73,345 | ₩78,159 | ₩73,345 | ₩76,343 | +4.09% | 6천 |
|---|
| 2026.05.06 | ₩78,428 | ₩78,428 | ₩74,123 | ₩74,754 | -4.68% | 1.1만 |
|---|
| 2026.05.05 | ₩89,237 | ₩89,572 | ₩87,491 | ₩87,491 | -1.96% | 600 |
|---|
| 2026.05.04 | ₩86,447 | ₩90,342 | ₩85,334 | ₩90,342 | +4.51% | 5천 |
|---|
| 2026.05.01 | ₩86,581 | ₩86,581 | ₩83,336 | ₩84,344 | -2.58% | 2.2천 |
|---|
| 2026.04.30 | ₩86,635 | ₩86,635 | ₩84,890 | ₩85,350 | -1.48% | 2.1천 |
|---|
| 2026.04.29 | ₩91,919 | ₩91,919 | ₩89,183 | ₩89,183 | -2.98% | 4.5천 |
|---|
| 2026.04.28 | ₩85,696 | ₩87,172 | ₩85,254 | ₩87,172 | +1.72% | 4천 |
|---|
| 2026.04.27 | ₩80,761 | ₩83,296 | ₩80,761 | ₩83,278 | +3.12% | 2.6천 |
|---|
| 2026.04.24 | ₩83,597 | ₩83,859 | ₩82,055 | ₩82,055 | -1.84% | 2.8천 |
|---|
| 2026.04.23 | ₩80,184 | ₩84,489 | ₩80,184 | ₩84,163 | +4.96% | 6.6천 |
|---|
| 2026.04.22 | ₩73,278 | ₩80,721 | ₩73,278 | ₩79,892 | +9.03% | 3.1천 |
|---|
| 2026.04.21 | ₩70,220 | ₩73,586 | ₩68,785 | ₩73,581 | +4.79% | 2.8천 |
|---|
| 2026.04.20 | ₩71,782 | ₩73,372 | ₩70,361 | ₩70,361 | -1.98% | 6.1천 |
|---|
| 2026.04.17 | ₩68,396 | ₩70,683 | ₩67,068 | ₩68,615 | +0.32% | 3.9천 |
|---|
| 2026.04.16 | ₩82,114 | ₩82,114 | ₩79,148 | ₩79,148 | -3.61% | 500 |
|---|
| 2026.04.15 | ₩78,086 | ₩78,086 | ₩78,086 | ₩78,086 | 0.00% | 600 |
|---|
| 2026.04.14 | ₩82,113 | ₩82,113 | ₩82,113 | ₩82,113 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩94,239 | ₩96,056 | ₩89,881 | ₩90,412 | -4.06% | 2.5천 |
|---|
| 2026.04.10 | ₩93,937 | ₩96,283 | ₩93,877 | ₩96,283 | +2.50% | 1.3천 |
|---|
| 2026.04.09 | ₩93,193 | ₩100,368 | ₩92,913 | ₩92,913 | -0.30% | 1.2천 |
|---|
| 2026.04.08 | ₩86,930 | ₩93,771 | ₩81,016 | ₩93,771 | +7.87% | 6천 |
|---|
| 2026.04.07 | ₩106,537 | ₩107,664 | ₩106,225 | ₩106,225 | -0.29% | 1.7천 |
|---|
| 2026.04.06 | ₩107,637 | ₩108,187 | ₩102,433 | ₩102,758 | -4.53% | 1.4만 |
|---|
| 2026.04.02 | ₩109,219 | ₩109,219 | ₩107,071 | ₩107,071 | -1.97% | 2.3천 |
|---|
| 2026.04.01 | ₩109,058 | ₩109,058 | ₩103,077 | ₩104,916 | -3.80% | 2.6천 |
|---|
| 2026.03.31 | ₩117,883 | ₩119,224 | ₩109,253 | ₩109,253 | -7.32% | 6.7천 |
|---|
| 2026.03.30 | ₩121,168 | ₩124,736 | ₩119,680 | ₩124,226 | +2.52% | 2.2천 |
|---|
| 2026.03.27 | ₩115,428 | ₩123,354 | ₩115,428 | ₩122,237 | +5.90% | 3.5천 |
|---|
| 2026.03.26 | ₩110,305 | ₩111,051 | ₩110,305 | ₩111,051 | +0.68% | 2천 |
|---|
| 2026.03.25 | ₩107,288 | ₩107,288 | ₩106,477 | ₩106,719 | -0.53% | 1.1천 |
|---|
| 2026.03.24 | ₩109,970 | ₩110,922 | ₩107,436 | ₩108,799 | -1.06% | 2.5천 |
|---|
| 2026.03.23 | ₩101,575 | ₩102,594 | ₩101,575 | ₩102,594 | +1.00% | 1.8천 |
|---|
| 2026.03.20 | ₩111,365 | ₩114,684 | ₩110,574 | ₩113,335 | +1.77% | 3.9천 |
|---|
| 2026.03.19 | ₩106,953 | ₩109,554 | ₩106,568 | ₩106,568 | -0.36% | 2.3천 |
|---|
| 2026.03.18 | ₩111,620 | ₩111,633 | ₩103,506 | ₩108,035 | -3.21% | 6.6천 |
|---|
| 2026.03.17 | ₩100,851 | ₩102,058 | ₩98,464 | ₩101,792 | +0.93% | 4.6천 |
|---|
| 2026.03.16 | ₩111,747 | ₩112,947 | ₩109,836 | ₩112,282 | +0.48% | 2.8천 |
|---|
| 2026.03.13 | ₩111,982 | ₩117,826 | ₩111,982 | ₩117,826 | +5.22% | 3천 |
|---|
| 2026.03.12 | ₩109,823 | ₩116,998 | ₩109,823 | ₩116,998 | +6.53% | 7.3천 |
|---|
| 2026.03.11 | ₩106,128 | ₩106,711 | ₩106,014 | ₩106,711 | +0.55% | 2.1천 |
|---|
| 2026.03.10 | ₩110,587 | ₩110,587 | ₩106,336 | ₩108,431 | -1.95% | 2.5만 |
|---|
| 2026.03.09 | ₩113,417 | ₩117,480 | ₩103,530 | ₩103,530 | -8.72% | 2.8천 |
|---|
| 2026.03.06 | ₩108,964 | ₩108,964 | ₩105,355 | ₩105,355 | -3.31% | 3.6천 |
|---|
| 2026.03.05 | ₩100,837 | ₩100,837 | ₩99,376 | ₩100,682 | -0.15% | 4.8천 |
|---|
| 2026.03.04 | ₩95,687 | ₩98,018 | ₩95,687 | ₩98,018 | +2.44% | 900 |
|---|
| 2026.03.03 | ₩105,947 | ₩106,068 | ₩95,419 | ₩98,570 | -6.96% | 4.7천 |
|---|
| 2026.03.02 | ₩102,970 | ₩103,962 | ₩96,559 | ₩97,328 | -5.48% | 4.5천 |
|---|
| 2026.02.27 | ₩91,530 | ₩92,455 | ₩91,530 | ₩91,810 | +0.31% | 1.4천 |
|---|
| 2026.02.26 | ₩87,574 | ₩88,781 | ₩86,045 | ₩86,400 | -1.34% | 1.8천 |
|---|
| 2026.02.25 | ₩97,270 | ₩97,270 | ₩94,371 | ₩94,371 | -2.98% | 400 |
|---|
| 2026.02.24 | ₩95,848 | ₩97,109 | ₩95,848 | ₩97,109 | +1.32% | 300 |
|---|
| 2026.02.23 | ₩96,023 | ₩107,154 | ₩96,023 | ₩104,472 | +8.80% | 3.6천 |
|---|
| 2026.02.20 | ₩93,475 | ₩95,486 | ₩93,475 | ₩93,542 | +0.07% | 530 |
|---|
| 2026.02.19 | ₩94,950 | ₩97,364 | ₩94,950 | ₩96,559 | +1.69% | 1.1천 |
|---|
| 2026.02.18 | ₩93,475 | ₩93,475 | ₩87,909 | ₩89,813 | -3.92% | 1.3천 |
|---|
| 2026.02.17 | ₩95,553 | ₩97,364 | ₩92,134 | ₩93,153 | -2.51% | 770 |
|---|
| 2026.02.13 | ₩98,839 | ₩99,376 | ₩96,559 | ₩98,973 | +0.14% | 540 |
|---|
| 2026.02.12 | ₩89,183 | ₩99,376 | ₩88,378 | ₩96,734 | +8.47% | 640 |
|---|
| 2026.02.11 | ₩84,489 | ₩90,792 | ₩84,489 | ₩90,484 | +7.10% | 840 |
|---|
| 2026.02.10 | ₩83,349 | ₩84,369 | ₩81,807 | ₩84,369 | +1.22% | 710 |
|---|
| 2026.02.09 | ₩86,635 | ₩86,796 | ₩86,233 | ₩86,796 | +0.19% | 260 |
|---|
| 2026.02.06 | ₩89,049 | ₩89,049 | ₩83,886 | ₩83,899 | -5.78% | 550 |
|---|
| 2026.02.05 | ₩91,061 | ₩95,218 | ₩91,061 | ₩95,151 | +4.49% | 220 |
|---|
| 2026.02.04 | ₩90,524 | ₩92,670 | ₩88,513 | ₩90,524 | 0.00% | 440 |
|---|
| 2026.02.03 | ₩86,501 | ₩93,072 | ₩86,233 | ₩91,369 | +5.63% | 1.8천 |
|---|
| 2026.02.02 | ₩88,378 | ₩88,378 | ₩84,489 | ₩85,830 | -2.88% | 700 |
|---|
| 2026.01.30 | ₩89,398 | ₩92,134 | ₩89,398 | ₩90,994 | +1.79% | 1.5천 |
|---|
| 2026.01.29 | ₩91,865 | ₩91,865 | ₩85,428 | ₩85,965 | -6.42% | 570 |
|---|
| 2026.01.28 | ₩88,513 | ₩92,670 | ₩88,446 | ₩92,670 | +4.70% | 680 |
|---|
| 2026.01.27 | ₩89,384 | ₩90,632 | ₩88,647 | ₩90,632 | +1.40% | 510 |
|---|
| 2026.01.26 | ₩87,842 | ₩87,842 | ₩86,635 | ₩87,574 | -0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩86,233 | ₩87,775 | ₩86,233 | ₩87,292 | +1.23% | 310 |
|---|
| 2026.01.22 | ₩81,002 | ₩84,717 | ₩80,466 | ₩84,489 | +4.30% | 670 |
|---|
| 2026.01.21 | ₩86,367 | ₩86,769 | ₩82,880 | ₩84,328 | -2.36% | 800 |
|---|
| 2026.01.20 | ₩87,842 | ₩89,451 | ₩86,099 | ₩89,049 | +1.37% | 1천 |
|---|
| 2026.01.16 | ₩79,661 | ₩82,518 | ₩79,661 | ₩82,518 | +3.59% | 370 |
|---|
| 2026.01.15 | ₩80,600 | ₩80,600 | ₩79,527 | ₩79,728 | -1.08% | 270 |
|---|
| 2026.01.14 | ₩79,259 | ₩84,087 | ₩79,259 | ₩81,539 | +2.88% | 1천 |
|---|
| 2026.01.13 | ₩76,979 | ₩78,991 | ₩76,979 | ₩78,052 | +1.39% | 880 |
|---|
| 2026.01.12 | ₩76,979 | ₩77,381 | ₩75,772 | ₩76,242 | -0.96% | 510 |
|---|
| 2026.01.09 | ₩72,554 | ₩75,638 | ₩72,151 | ₩73,559 | +1.39% | 460 |
|---|
| 2026.01.08 | ₩74,565 | ₩74,820 | ₩73,090 | ₩74,431 | -0.18% | 570 |
|---|
| 2026.01.07 | ₩74,833 | ₩76,040 | ₩73,224 | ₩75,517 | +0.91% | 2.1천 |
|---|
| 2026.01.06 | ₩77,247 | ₩77,247 | ₩74,967 | ₩74,967 | -2.95% | 280 |
|---|
| 2026.01.05 | ₩82,880 | ₩82,880 | ₩77,381 | ₩80,064 | -3.40% | 370 |
|---|
| 2026.01.02 | ₩82,478 | ₩84,087 | ₩81,391 | ₩81,539 | -1.14% | 420 |
|---|
| 2025.12.31 | ₩81,137 | ₩83,028 | ₩81,137 | ₩83,028 | +2.33% | 320 |
|---|
| 2025.12.30 | ₩81,271 | ₩81,633 | ₩80,734 | ₩81,633 | +0.45% | 320 |
|---|
| 2025.12.29 | ₩80,868 | ₩82,344 | ₩80,600 | ₩81,807 | +1.16% | 630 |
|---|
| 2025.12.26 | ₩78,723 | ₩80,466 | ₩78,723 | ₩79,916 | +1.52% | 300 |
|---|
| 2025.12.24 | ₩78,991 | ₩78,991 | ₩78,843 | ₩78,843 | -0.19% | 50 |
|---|
| 2025.12.23 | ₩78,320 | ₩79,661 | ₩78,186 | ₩79,527 | +1.54% | 120 |
|---|
| 2025.12.22 | ₩79,527 | ₩79,527 | ₩76,443 | ₩76,711 | -3.54% | 740 |
|---|
| 2025.12.19 | ₩80,600 | ₩80,868 | ₩80,198 | ₩80,587 | -0.02% | 250 |
|---|
| 2025.12.18 | ₩83,685 | ₩84,489 | ₩83,416 | ₩83,872 | +0.22% | 140 |
|---|
| 2025.12.17 | ₩83,014 | ₩85,683 | ₩83,014 | ₩85,683 | +3.21% | 180 |
|---|
| 2025.12.16 | ₩82,478 | ₩84,087 | ₩81,271 | ₩83,014 | +0.65% | 720 |
|---|
| 2025.12.15 | ₩84,623 | ₩86,635 | ₩83,148 | ₩83,510 | -1.32% | 470 |
|---|
| 2025.12.12 | ₩83,953 | ₩85,562 | ₩83,148 | ₩85,562 | +1.92% | 610 |
|---|
| 2025.12.11 | ₩88,513 | ₩88,513 | ₩84,825 | ₩84,892 | -4.09% | 580 |
|---|
| 2025.12.10 | ₩92,804 | ₩93,877 | ₩89,049 | ₩90,189 | -2.82% | 720 |
|---|
| 2025.12.09 | ₩90,658 | ₩91,892 | ₩90,658 | ₩91,892 | +1.36% | 30 |
|---|
| 2025.12.08 | ₩90,122 | ₩91,597 | ₩90,122 | ₩90,310 | +0.21% | 80 |
|---|
| 2025.12.05 | ₩91,463 | ₩91,597 | ₩89,585 | ₩90,363 | -1.20% | 580 |
|---|
| 2025.12.04 | ₩93,206 | ₩94,011 | ₩93,206 | ₩93,287 | +0.09% | 230 |
|---|
| 2025.12.03 | ₩90,792 | ₩92,268 | ₩90,792 | ₩91,329 | +0.59% | 480 |
|---|
| 2025.12.02 | ₩98,490 | ₩98,504 | ₩93,743 | ₩95,124 | -3.42% | 570 |
|---|
| 2025.12.01 | ₩100,355 | ₩100,583 | ₩97,230 | ₩98,571 | -1.78% | 360 |
|---|
| 2025.11.28 | ₩97,766 | ₩97,981 | ₩97,096 | ₩97,981 | +0.22% | 50 |
|---|
| 2025.11.26 | ₩100,583 | ₩100,583 | ₩98,169 | ₩100,180 | -0.40% | 590 |
|---|
| 2025.11.25 | ₩102,460 | ₩103,801 | ₩101,789 | ₩103,533 | +1.05% | 390 |
|---|
| 2025.11.24 | ₩111,043 | ₩111,043 | ₩109,031 | ₩111,003 | -0.04% | 140 |
|---|
| 2025.11.21 | ₩120,163 | ₩120,163 | ₩110,708 | ₩112,022 | -6.77% | 830 |
|---|
| 2025.11.20 | ₩111,445 | ₩123,354 | ₩111,445 | ₩123,354 | +10.69% | 1천 |
|---|
| 2025.11.19 | ₩111,942 | ₩115,335 | ₩111,311 | ₩114,557 | +2.34% | 980 |
|---|
| 2025.11.18 | ₩113,993 | ₩114,932 | ₩111,177 | ₩111,740 | -1.98% | 980 |
|---|
| 2025.11.17 | ₩105,276 | ₩114,517 | ₩105,276 | ₩112,921 | +7.26% | 770 |
|---|
| 2025.11.14 | ₩105,679 | ₩106,282 | ₩102,326 | ₩104,552 | -1.07% | 1.4천 |
|---|
| 2025.11.13 | ₩97,096 | ₩101,629 | ₩95,889 | ₩101,629 | +4.67% | 290 |
|---|
| 2025.11.12 | ₩94,816 | ₩96,023 | ₩93,475 | ₩94,132 | -0.72% | 1.2천 |
|---|
| 2025.11.11 | ₩98,303 | ₩99,241 | ₩96,827 | ₩98,155 | -0.15% | 890 |
|---|
| 2025.11.10 | ₩97,632 | ₩100,448 | ₩96,841 | ₩98,303 | +0.69% | 950 |
|---|
| 2025.11.07 | ₩109,568 | ₩109,568 | ₩100,314 | ₩101,253 | -7.59% | 1.8천 |
|---|
| 2025.11.06 | ₩107,422 | ₩109,836 | ₩105,410 | ₩108,897 | +1.37% | 1.6천 |
|---|
| 2025.11.05 | ₩109,568 | ₩109,702 | ₩103,533 | ₩105,746 | -3.49% | 1.1천 |
|---|
| 2025.11.04 | ₩107,690 | ₩111,311 | ₩107,556 | ₩110,654 | +2.75% | 1.5천 |
|---|
| 2025.11.03 | ₩101,924 | ₩104,203 | ₩99,469 | ₩99,469 | -2.41% | 1.6천 |
|---|
| 2025.10.31 | ₩103,131 | ₩103,399 | ₩100,730 | ₩101,334 | -1.74% | 400 |
|---|
| 2025.10.30 | ₩103,935 | ₩103,935 | ₩98,973 | ₩103,774 | -0.15% | 990 |
|---|
| 2025.10.29 | ₩102,460 | ₩103,935 | ₩100,985 | ₩103,131 | +0.65% | 600 |
|---|
| 2025.10.28 | ₩97,659 | ₩101,253 | ₩97,096 | ₩101,159 | +3.58% | 3천 |
|---|
| 2025.10.27 | ₩93,475 | ₩94,011 | ₩93,475 | ₩93,475 | 0.00% | 350 |
|---|
| 2025.10.24 | ₩94,682 | ₩95,486 | ₩94,682 | ₩95,366 | +0.72% | 50 |
|---|
| 2025.10.23 | ₩95,889 | ₩98,839 | ₩95,889 | ₩97,632 | +1.82% | 320 |
|---|
| 2025.10.22 | ₩95,620 | ₩98,437 | ₩95,352 | ₩98,008 | +2.50% | 940 |
|---|
| 2025.10.21 | ₩99,241 | ₩99,241 | ₩94,910 | ₩94,910 | -4.36% | 980 |
|---|
| 2025.10.20 | ₩102,326 | ₩102,326 | ₩98,370 | ₩99,241 | -3.01% | 740 |
|---|
| 2025.10.17 | ₩106,564 | ₩106,564 | ₩103,801 | ₩105,410 | -1.08% | 1.4천 |
|---|
| 2025.10.16 | ₩102,393 | ₩108,508 | ₩100,314 | ₩106,483 | +3.99% | 1.6천 |
|---|
| 2025.10.15 | ₩95,956 | ₩100,717 | ₩95,889 | ₩99,121 | +3.30% | 1.3천 |
|---|
| 2025.10.14 | ₩107,824 | ₩108,897 | ₩96,693 | ₩98,571 | -8.58% | 3.1천 |
|---|
| 2025.10.13 | ₩105,947 | ₩106,349 | ₩104,203 | ₩105,545 | -0.38% | 2.1천 |
|---|
| 2025.10.10 | ₩101,079 | ₩109,286 | ₩100,985 | ₩109,286 | +8.12% | 2.5천 |
|---|