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 | ₩72,631 | ₩72,646 | ₩70,858 | ₩70,858 | -2.44% | 5.6천 |
| 2026.10.08 | ₩75,281 | ₩75,395 | ₩71,875 | ₩71,875 | -4.52% | 3.4천 |
| 2026.10.07 | ₩74,054 | ₩74,142 | ₩74,054 | ₩74,142 | +0.12% | 300 |
| 2026.10.06 | ₩71,104 | ₩72,679 | ₩71,104 | ₩72,140 | +1.46% | 500 |
| 2026.10.05 | ₩74,307 | ₩74,420 | ₩74,200 | ₩74,420 | +0.15% | 1.8천 |
| 2026.10.02 | ₩73,744 | ₩73,745 | ₩73,681 | ₩73,681 | -0.09% | 1.3천 |
| 2026.10.01 | ₩76,656 | ₩76,656 | ₩75,494 | ₩75,494 | -1.52% | 500 |
| 2026.09.30 | ₩72,418 | ₩73,990 | ₩72,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,990 |
| +2.17% |
| 600 |
| 2026.09.29 | ₩72,391 | ₩73,028 | ₩72,363 | ₩72,363 | -0.04% | 1천 |
|---|
| 2026.09.28 | ₩77,098 | ₩77,098 | ₩75,811 | ₩75,811 | -1.67% | 800 |
|---|
| 2026.09.25 | ₩74,000 | ₩74,000 | ₩73,544 | ₩73,544 | -0.62% | 3.3천 |
|---|
| 2026.09.24 | ₩80,344 | ₩80,880 | ₩77,774 | ₩77,774 | -3.20% | 900 |
|---|
| 2026.09.23 | ₩79,082 | ₩79,082 | ₩79,082 | ₩79,082 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩71,038 | ₩73,936 | ₩71,036 | ₩73,936 | +4.08% | 2.3천 |
|---|
| 2026.09.21 | ₩74,631 | ₩74,631 | ₩71,559 | ₩71,908 | -3.65% | 2.1천 |
|---|
| 2026.09.18 | ₩75,779 | ₩75,779 | ₩75,779 | ₩75,779 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩73,363 | ₩74,038 | ₩73,316 | ₩74,038 | +0.92% | 800 |
|---|
| 2026.09.16 | ₩71,881 | ₩73,635 | ₩71,881 | ₩73,635 | +2.44% | 600 |
|---|
| 2026.09.15 | ₩73,182 | ₩73,182 | ₩73,169 | ₩73,169 | -0.02% | 500 |
|---|
| 2026.09.14 | ₩70,768 | ₩70,768 | ₩69,431 | ₩69,431 | -1.89% | 1.2천 |
|---|
| 2026.09.11 | ₩70,748 | ₩71,023 | ₩70,527 | ₩70,603 | -0.20% | 4.9천 |
|---|
| 2026.09.10 | ₩72,249 | ₩72,249 | ₩72,249 | ₩72,249 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩71,546 | ₩71,904 | ₩71,546 | ₩71,904 | +0.50% | 700 |
|---|
| 2026.09.08 | ₩67,268 | ₩68,243 | ₩67,268 | ₩68,243 | +1.45% | 1천 |
|---|
| 2026.09.04 | ₩63,084 | ₩63,488 | ₩63,084 | ₩63,488 | +0.64% | 700 |
|---|
| 2026.09.03 | ₩63,084 | ₩63,195 | ₩62,695 | ₩63,195 | +0.18% | 600 |
|---|
| 2026.09.02 | ₩63,634 | ₩63,634 | ₩62,438 | ₩62,438 | -1.88% | 400 |
|---|
| 2026.09.01 | ₩61,932 | ₩65,242 | ₩61,932 | ₩65,242 | +5.34% | 1천 |
|---|
| 2026.08.31 | ₩61,408 | ₩61,677 | ₩61,287 | ₩61,677 | +0.44% | 700 |
|---|
| 2026.08.28 | ₩57,061 | ₩57,061 | ₩57,061 | ₩57,061 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩56,526 | ₩57,764 | ₩56,474 | ₩57,764 | +2.19% | 300 |
|---|
| 2026.08.26 | ₩52,084 | ₩54,087 | ₩52,084 | ₩54,087 | +3.84% | 1.3천 |
|---|
| 2026.08.25 | ₩52,878 | ₩53,100 | ₩52,424 | ₩52,424 | -0.86% | 1.1천 |
|---|
| 2026.08.24 | ₩53,629 | ₩53,629 | ₩53,297 | ₩53,297 | -0.62% | 700 |
|---|
| 2026.08.21 | ₩54,288 | ₩54,288 | ₩54,288 | ₩54,288 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩55,681 | ₩55,747 | ₩55,681 | ₩55,747 | +0.12% | 200 |
|---|
| 2026.08.19 | ₩51,993 | ₩53,514 | ₩51,993 | ₩53,514 | +2.92% | 1천 |
|---|
| 2026.08.18 | ₩54,753 | ₩54,753 | ₩54,753 | ₩54,753 | 0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩53,536 | ₩54,072 | ₩53,415 | ₩53,991 | +0.85% | 6.1천 |
|---|
| 2026.08.14 | ₩49,982 | ₩51,128 | ₩49,982 | ₩51,128 | +2.29% | 2.8천 |
|---|
| 2026.08.13 | ₩50,627 | ₩50,627 | ₩50,627 | ₩50,627 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩52,109 | ₩52,109 | ₩52,109 | ₩52,109 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩52,114 | ₩52,114 | ₩49,713 | ₩50,629 | -2.85% | 900 |
|---|
| 2026.08.10 | ₩50,894 | ₩51,423 | ₩50,894 | ₩51,423 | +1.04% | 2.9천 |
|---|
| 2026.08.07 | ₩49,848 | ₩49,955 | ₩49,673 | ₩49,693 | -0.31% | 1.5천 |
|---|
| 2026.08.06 | ₩51,993 | ₩52,640 | ₩51,993 | ₩52,640 | +1.24% | 300 |
|---|
| 2026.08.05 | ₩52,074 | ₩52,074 | ₩51,311 | ₩51,662 | -0.79% | 1.3천 |
|---|
| 2026.08.04 | ₩54,608 | ₩54,608 | ₩53,309 | ₩53,309 | -2.38% | 1.2천 |
|---|
| 2026.08.03 | ₩56,058 | ₩56,058 | ₩56,058 | ₩56,058 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩59,544 | ₩59,544 | ₩58,884 | ₩58,884 | -1.11% | 800 |
|---|
| 2026.07.30 | ₩58,846 | ₩59,490 | ₩57,691 | ₩57,691 | -1.96% | 2.5천 |
|---|
| 2026.07.29 | ₩57,532 | ₩57,532 | ₩55,654 | ₩56,881 | -1.13% | 2천 |
|---|
| 2026.07.28 | ₩60,348 | ₩60,348 | ₩54,903 | ₩54,909 | -9.01% | 800 |
|---|
| 2026.07.27 | ₩63,431 | ₩63,433 | ₩60,752 | ₩60,752 | -4.22% | 7.3천 |
|---|
| 2026.07.24 | ₩67,972 | ₩68,207 | ₩67,381 | ₩67,381 | -0.87% | 4.3천 |
|---|
| 2026.07.23 | ₩69,736 | ₩70,406 | ₩69,736 | ₩70,406 | +0.96% | 2.1천 |
|---|
| 2026.07.22 | ₩65,578 | ₩65,578 | ₩65,467 | ₩65,467 | -0.17% | 500 |
|---|
| 2026.07.21 | ₩63,422 | ₩63,422 | ₩63,422 | ₩63,422 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩62,943 | ₩63,502 | ₩62,943 | ₩63,502 | +0.89% | 200 |
|---|
| 2026.07.17 | ₩63,056 | ₩63,285 | ₩62,990 | ₩63,285 | +0.36% | 1만 |
|---|
| 2026.07.16 | ₩60,218 | ₩60,218 | ₩60,218 | ₩60,218 | 0.00% | 700 |
|---|
| 2026.07.15 | ₩59,812 | ₩61,153 | ₩59,812 | ₩61,082 | +2.12% | 3.2천 |
|---|
| 2026.07.14 | ₩63,030 | ₩63,513 | ₩63,030 | ₩63,513 | +0.77% | 1.8천 |
|---|
| 2026.07.13 | ₩59,993 | ₩62,262 | ₩59,651 | ₩62,262 | +3.78% | 5.7천 |
|---|
| 2026.07.10 | ₩59,101 | ₩59,613 | ₩59,101 | ₩59,613 | +0.87% | 500 |
|---|
| 2026.07.09 | ₩61,904 | ₩61,904 | ₩59,047 | ₩59,631 | -3.67% | 5.8천 |
|---|
| 2026.07.08 | ₩64,345 | ₩64,371 | ₩62,809 | ₩62,809 | -2.39% | 5.4천 |
|---|
| 2026.07.07 | ₩58,363 | ₩59,007 | ₩58,363 | ₩59,007 | +1.10% | 2.5천 |
|---|
| 2026.07.06 | ₩56,298 | ₩57,744 | ₩56,298 | ₩57,744 | +2.57% | 100 |
|---|
| 2026.07.02 | ₩54,441 | ₩57,653 | ₩54,441 | ₩56,147 | +3.13% | 300 |
|---|
| 2026.07.01 | ₩54,984 | ₩56,747 | ₩54,863 | ₩56,747 | +3.21% | 1.8천 |
|---|
| 2026.06.30 | ₩57,139 | ₩57,139 | ₩57,139 | ₩57,139 | 0.00% | 700 |
|---|
| 2026.06.29 | ₩54,354 | ₩54,548 | ₩54,354 | ₩54,548 | +0.36% | 300 |
|---|
| 2026.06.26 | ₩56,318 | ₩56,318 | ₩54,179 | ₩54,517 | -3.20% | 8.9천 |
|---|
| 2026.06.25 | ₩53,871 | ₩57,830 | ₩53,871 | ₩57,830 | +7.35% | 200 |
|---|
| 2026.06.24 | ₩57,814 | ₩57,974 | ₩53,945 | ₩55,717 | -3.63% | 1.1천 |
|---|
| 2026.06.23 | ₩63,164 | ₩63,164 | ₩61,433 | ₩61,433 | -2.74% | 1.9천 |
|---|
| 2026.06.22 | ₩61,603 | ₩61,603 | ₩61,603 | ₩61,603 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩59,262 | ₩59,727 | ₩58,739 | ₩59,727 | +0.79% | 1.6천 |
|---|
| 2026.06.17 | ₩59,959 | ₩63,808 | ₩59,923 | ₩63,634 | +6.13% | 8.1천 |
|---|
| 2026.06.16 | ₩59,020 | ₩60,257 | ₩59,020 | ₩60,257 | +2.09% | 2.3천 |
|---|
| 2026.06.15 | ₩59,275 | ₩61,554 | ₩59,275 | ₩61,064 | +3.02% | 1.6천 |
|---|
| 2026.06.12 | ₩67,416 | ₩68,958 | ₩67,416 | ₩67,822 | +0.60% | 1.4천 |
|---|
| 2026.06.11 | ₩79,418 | ₩79,418 | ₩69,434 | ₩69,508 | -12.48% | 3.6천 |
|---|
| 2026.06.10 | ₩78,533 | ₩78,801 | ₩78,521 | ₩78,714 | +0.23% | 1.5천 |
|---|
| 2026.06.09 | ₩74,557 | ₩74,631 | ₩72,243 | ₩72,243 | -3.10% | 1.2천 |
|---|
| 2026.06.08 | ₩75,449 | ₩75,516 | ₩75,449 | ₩75,516 | +0.09% | 300 |
|---|
| 2026.06.05 | ₩71,144 | ₩75,314 | ₩71,077 | ₩73,984 | +3.99% | 2.1천 |
|---|
| 2026.06.04 | ₩71,828 | ₩72,310 | ₩71,063 | ₩72,195 | +0.51% | 1.1천 |
|---|
| 2026.06.03 | ₩73,035 | ₩73,732 | ₩73,035 | ₩73,732 | +0.95% | 1.3천 |
|---|
| 2026.06.02 | ₩70,674 | ₩71,411 | ₩70,674 | ₩71,411 | +1.04% | 600 |
|---|
| 2026.06.01 | ₩69,333 | ₩69,333 | ₩68,113 | ₩68,113 | -1.76% | 800 |
|---|
| 2026.05.29 | ₩69,065 | ₩70,495 | ₩68,824 | ₩70,495 | +2.07% | 1.9천 |
|---|
| 2026.05.28 | ₩71,439 | ₩71,439 | ₩68,931 | ₩69,140 | -3.22% | 2천 |
|---|
| 2026.05.27 | ₩73,370 | ₩73,370 | ₩69,333 | ₩70,804 | -3.50% | 9천 |
|---|
| 2026.05.26 | ₩77,179 | ₩77,179 | ₩75,677 | ₩76,420 | -0.98% | 4.2천 |
|---|
| 2026.05.22 | ₩80,773 | ₩81,671 | ₩79,968 | ₩81,306 | +0.66% | 700 |
|---|
| 2026.05.21 | ₩88,779 | ₩88,779 | ₩81,512 | ₩81,512 | -8.19% | 1.6천 |
|---|
| 2026.05.20 | ₩94,478 | ₩95,417 | ₩83,897 | ₩83,897 | -11.20% | 1.9천 |
|---|
| 2026.05.19 | ₩93,191 | ₩94,209 | ₩93,191 | ₩94,209 | +1.09% | 2천 |
|---|
| 2026.05.18 | ₩89,409 | ₩89,518 | ₩85,489 | ₩89,518 | +0.12% | 2.3천 |
|---|
| 2026.05.15 | ₩89,852 | ₩90,066 | ₩89,114 | ₩89,978 | +0.14% | 2.4천 |
|---|
| 2026.05.14 | ₩86,110 | ₩87,080 | ₩86,043 | ₩87,080 | +1.13% | 900 |
|---|
| 2026.05.13 | ₩87,049 | ₩89,168 | ₩86,553 | ₩86,810 | -0.27% | 4천 |
|---|
| 2026.05.12 | ₩84,823 | ₩87,143 | ₩84,823 | ₩85,240 | +0.49% | 9.5천 |
|---|
| 2026.05.11 | ₩80,464 | ₩84,198 | ₩80,464 | ₩84,198 | +4.64% | 1.5천 |
|---|
| 2026.05.08 | ₩78,023 | ₩78,493 | ₩76,689 | ₩78,337 | +0.40% | 1.4천 |
|---|
| 2026.05.07 | ₩73,343 | ₩78,158 | ₩73,343 | ₩76,342 | +4.09% | 6천 |
|---|
| 2026.05.06 | ₩78,426 | ₩78,426 | ₩74,121 | ₩74,753 | -4.68% | 1.1만 |
|---|
| 2026.05.05 | ₩89,235 | ₩89,570 | ₩87,489 | ₩87,489 | -1.96% | 600 |
|---|
| 2026.05.04 | ₩86,445 | ₩90,340 | ₩85,332 | ₩90,340 | +4.51% | 5천 |
|---|
| 2026.05.01 | ₩86,579 | ₩86,579 | ₩83,334 | ₩84,343 | -2.58% | 2.2천 |
|---|
| 2026.04.30 | ₩86,633 | ₩86,633 | ₩84,888 | ₩85,348 | -1.48% | 2.1천 |
|---|
| 2026.04.29 | ₩91,917 | ₩91,917 | ₩89,181 | ₩89,181 | -2.98% | 4.5천 |
|---|
| 2026.04.28 | ₩85,694 | ₩87,170 | ₩85,252 | ₩87,170 | +1.72% | 4천 |
|---|
| 2026.04.27 | ₩80,759 | ₩83,294 | ₩80,759 | ₩83,276 | +3.12% | 2.6천 |
|---|
| 2026.04.24 | ₩83,596 | ₩83,857 | ₩82,053 | ₩82,053 | -1.84% | 2.8천 |
|---|
| 2026.04.23 | ₩80,183 | ₩84,487 | ₩80,183 | ₩84,162 | +4.96% | 6.6천 |
|---|
| 2026.04.22 | ₩73,276 | ₩80,719 | ₩73,276 | ₩79,890 | +9.03% | 3.1천 |
|---|
| 2026.04.21 | ₩70,218 | ₩73,585 | ₩68,783 | ₩73,579 | +4.79% | 2.8천 |
|---|
| 2026.04.20 | ₩71,781 | ₩73,370 | ₩70,359 | ₩70,359 | -1.98% | 6.1천 |
|---|
| 2026.04.17 | ₩68,395 | ₩70,681 | ₩67,067 | ₩68,613 | +0.32% | 3.9천 |
|---|
| 2026.04.16 | ₩82,112 | ₩82,112 | ₩79,146 | ₩79,146 | -3.61% | 500 |
|---|
| 2026.04.15 | ₩78,084 | ₩78,084 | ₩78,084 | ₩78,084 | 0.00% | 600 |
|---|
| 2026.04.14 | ₩82,111 | ₩82,111 | ₩82,111 | ₩82,111 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩94,237 | ₩96,054 | ₩89,879 | ₩90,410 | -4.06% | 2.5천 |
|---|
| 2026.04.10 | ₩93,935 | ₩96,281 | ₩93,875 | ₩96,281 | +2.50% | 1.3천 |
|---|
| 2026.04.09 | ₩93,191 | ₩100,366 | ₩92,911 | ₩92,911 | -0.30% | 1.2천 |
|---|
| 2026.04.08 | ₩86,928 | ₩93,769 | ₩81,014 | ₩93,769 | +7.87% | 6천 |
|---|
| 2026.04.07 | ₩106,535 | ₩107,661 | ₩106,222 | ₩106,222 | -0.29% | 1.7천 |
|---|
| 2026.04.06 | ₩107,634 | ₩108,184 | ₩102,431 | ₩102,755 | -4.53% | 1.4만 |
|---|
| 2026.04.02 | ₩109,217 | ₩109,217 | ₩107,068 | ₩107,068 | -1.97% | 2.3천 |
|---|
| 2026.04.01 | ₩109,056 | ₩109,056 | ₩103,075 | ₩104,913 | -3.80% | 2.6천 |
|---|
| 2026.03.31 | ₩117,880 | ₩119,221 | ₩109,250 | ₩109,250 | -7.32% | 6.7천 |
|---|
| 2026.03.30 | ₩121,166 | ₩124,733 | ₩119,677 | ₩124,223 | +2.52% | 2.2천 |
|---|
| 2026.03.27 | ₩115,426 | ₩123,352 | ₩115,426 | ₩122,235 | +5.90% | 3.5천 |
|---|
| 2026.03.26 | ₩110,303 | ₩111,049 | ₩110,303 | ₩111,049 | +0.68% | 2천 |
|---|
| 2026.03.25 | ₩107,286 | ₩107,286 | ₩106,474 | ₩106,717 | -0.53% | 1.1천 |
|---|
| 2026.03.24 | ₩109,968 | ₩110,920 | ₩107,433 | ₩108,797 | -1.06% | 2.5천 |
|---|
| 2026.03.23 | ₩101,573 | ₩102,592 | ₩101,573 | ₩102,592 | +1.00% | 1.8천 |
|---|
| 2026.03.20 | ₩111,362 | ₩114,682 | ₩110,571 | ₩113,332 | +1.77% | 3.9천 |
|---|
| 2026.03.19 | ₩106,950 | ₩109,552 | ₩106,565 | ₩106,565 | -0.36% | 2.3천 |
|---|
| 2026.03.18 | ₩111,617 | ₩111,631 | ₩103,504 | ₩108,033 | -3.21% | 6.6천 |
|---|
| 2026.03.17 | ₩100,848 | ₩102,055 | ₩98,461 | ₩101,790 | +0.93% | 4.6천 |
|---|
| 2026.03.16 | ₩111,745 | ₩112,945 | ₩109,834 | ₩112,280 | +0.48% | 2.8천 |
|---|
| 2026.03.13 | ₩111,979 | ₩117,824 | ₩111,979 | ₩117,824 | +5.22% | 3천 |
|---|
| 2026.03.12 | ₩109,820 | ₩116,995 | ₩109,820 | ₩116,995 | +6.53% | 7.3천 |
|---|
| 2026.03.11 | ₩106,126 | ₩106,709 | ₩106,012 | ₩106,709 | +0.55% | 2.1천 |
|---|
| 2026.03.10 | ₩110,585 | ₩110,585 | ₩106,333 | ₩108,428 | -1.95% | 2.5만 |
|---|
| 2026.03.09 | ₩113,414 | ₩117,478 | ₩103,528 | ₩103,528 | -8.72% | 2.8천 |
|---|
| 2026.03.06 | ₩108,962 | ₩108,962 | ₩105,353 | ₩105,353 | -3.31% | 3.6천 |
|---|
| 2026.03.05 | ₩100,835 | ₩100,835 | ₩99,373 | ₩100,679 | -0.15% | 4.8천 |
|---|
| 2026.03.04 | ₩95,685 | ₩98,016 | ₩95,685 | ₩98,016 | +2.44% | 900 |
|---|
| 2026.03.03 | ₩105,945 | ₩106,065 | ₩95,417 | ₩98,567 | -6.96% | 4.7천 |
|---|
| 2026.03.02 | ₩102,967 | ₩103,960 | ₩96,557 | ₩97,325 | -5.48% | 4.5천 |
|---|
| 2026.02.27 | ₩91,528 | ₩92,453 | ₩91,528 | ₩91,808 | +0.31% | 1.4천 |
|---|
| 2026.02.26 | ₩87,572 | ₩88,779 | ₩86,043 | ₩86,398 | -1.34% | 1.8천 |
|---|
| 2026.02.25 | ₩97,268 | ₩97,268 | ₩94,368 | ₩94,368 | -2.98% | 400 |
|---|
| 2026.02.24 | ₩95,846 | ₩97,107 | ₩95,846 | ₩97,107 | +1.32% | 300 |
|---|
| 2026.02.23 | ₩96,021 | ₩107,151 | ₩96,021 | ₩104,469 | +8.80% | 3.6천 |
|---|
| 2026.02.20 | ₩93,473 | ₩95,484 | ₩93,473 | ₩93,540 | +0.07% | 530 |
|---|
| 2026.02.19 | ₩94,948 | ₩97,362 | ₩94,948 | ₩96,557 | +1.69% | 1.1천 |
|---|
| 2026.02.18 | ₩93,473 | ₩93,473 | ₩87,907 | ₩89,811 | -3.92% | 1.3천 |
|---|
| 2026.02.17 | ₩95,551 | ₩97,362 | ₩92,132 | ₩93,151 | -2.51% | 770 |
|---|
| 2026.02.13 | ₩98,837 | ₩99,373 | ₩96,557 | ₩98,971 | +0.14% | 540 |
|---|
| 2026.02.12 | ₩89,181 | ₩99,373 | ₩88,377 | ₩96,731 | +8.47% | 640 |
|---|
| 2026.02.11 | ₩84,487 | ₩90,790 | ₩84,487 | ₩90,482 | +7.10% | 840 |
|---|
| 2026.02.10 | ₩83,348 | ₩84,367 | ₩81,805 | ₩84,367 | +1.22% | 710 |
|---|
| 2026.02.09 | ₩86,633 | ₩86,794 | ₩86,231 | ₩86,794 | +0.19% | 260 |
|---|
| 2026.02.06 | ₩89,047 | ₩89,047 | ₩83,884 | ₩83,897 | -5.78% | 550 |
|---|
| 2026.02.05 | ₩91,059 | ₩95,216 | ₩91,059 | ₩95,149 | +4.49% | 220 |
|---|
| 2026.02.04 | ₩90,522 | ₩92,668 | ₩88,511 | ₩90,522 | 0.00% | 440 |
|---|
| 2026.02.03 | ₩86,499 | ₩93,070 | ₩86,231 | ₩91,367 | +5.63% | 1.8천 |
|---|
| 2026.02.02 | ₩88,377 | ₩88,377 | ₩84,487 | ₩85,828 | -2.88% | 700 |
|---|
| 2026.01.30 | ₩89,396 | ₩92,132 | ₩89,396 | ₩90,992 | +1.79% | 1.5천 |
|---|
| 2026.01.29 | ₩91,863 | ₩91,863 | ₩85,426 | ₩85,963 | -6.42% | 570 |
|---|
| 2026.01.28 | ₩88,511 | ₩92,668 | ₩88,444 | ₩92,668 | +4.70% | 680 |
|---|
| 2026.01.27 | ₩89,382 | ₩90,630 | ₩88,645 | ₩90,630 | +1.40% | 510 |
|---|
| 2026.01.26 | ₩87,840 | ₩87,840 | ₩86,633 | ₩87,572 | -0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩86,231 | ₩87,773 | ₩86,231 | ₩87,290 | +1.23% | 310 |
|---|
| 2026.01.22 | ₩81,001 | ₩84,715 | ₩80,464 | ₩84,487 | +4.30% | 670 |
|---|
| 2026.01.21 | ₩86,365 | ₩86,767 | ₩82,878 | ₩84,326 | -2.36% | 800 |
|---|
| 2026.01.20 | ₩87,840 | ₩89,449 | ₩86,097 | ₩89,047 | +1.37% | 1천 |
|---|
| 2026.01.16 | ₩79,660 | ₩82,516 | ₩79,660 | ₩82,516 | +3.59% | 370 |
|---|
| 2026.01.15 | ₩80,598 | ₩80,598 | ₩79,525 | ₩79,727 | -1.08% | 270 |
|---|
| 2026.01.14 | ₩79,257 | ₩84,085 | ₩79,257 | ₩81,537 | +2.88% | 1천 |
|---|
| 2026.01.13 | ₩76,977 | ₩78,989 | ₩76,977 | ₩78,050 | +1.39% | 880 |
|---|
| 2026.01.12 | ₩76,977 | ₩77,380 | ₩75,770 | ₩76,240 | -0.96% | 510 |
|---|
| 2026.01.09 | ₩72,552 | ₩75,636 | ₩72,150 | ₩73,558 | +1.39% | 460 |
|---|
| 2026.01.08 | ₩74,563 | ₩74,818 | ₩73,088 | ₩74,429 | -0.18% | 570 |
|---|
| 2026.01.07 | ₩74,832 | ₩76,039 | ₩73,222 | ₩75,516 | +0.91% | 2.1천 |
|---|
| 2026.01.06 | ₩77,246 | ₩77,246 | ₩74,966 | ₩74,966 | -2.95% | 280 |
|---|
| 2026.01.05 | ₩82,878 | ₩82,878 | ₩77,380 | ₩80,062 | -3.40% | 370 |
|---|
| 2026.01.02 | ₩82,476 | ₩84,085 | ₩81,390 | ₩81,537 | -1.14% | 420 |
|---|
| 2025.12.31 | ₩81,135 | ₩83,026 | ₩81,135 | ₩83,026 | +2.33% | 320 |
|---|
| 2025.12.30 | ₩81,269 | ₩81,631 | ₩80,732 | ₩81,631 | +0.45% | 320 |
|---|
| 2025.12.29 | ₩80,867 | ₩82,342 | ₩80,598 | ₩81,805 | +1.16% | 630 |
|---|
| 2025.12.26 | ₩78,721 | ₩80,464 | ₩78,721 | ₩79,914 | +1.52% | 300 |
|---|
| 2025.12.24 | ₩78,989 | ₩78,989 | ₩78,842 | ₩78,842 | -0.19% | 50 |
|---|
| 2025.12.23 | ₩78,318 | ₩79,660 | ₩78,184 | ₩79,525 | +1.54% | 120 |
|---|
| 2025.12.22 | ₩79,525 | ₩79,525 | ₩76,441 | ₩76,709 | -3.54% | 740 |
|---|
| 2025.12.19 | ₩80,598 | ₩80,867 | ₩80,196 | ₩80,585 | -0.02% | 250 |
|---|
| 2025.12.18 | ₩83,683 | ₩84,487 | ₩83,415 | ₩83,871 | +0.22% | 140 |
|---|
| 2025.12.17 | ₩83,012 | ₩85,681 | ₩83,012 | ₩85,681 | +3.21% | 180 |
|---|
| 2025.12.16 | ₩82,476 | ₩84,085 | ₩81,269 | ₩83,012 | +0.65% | 720 |
|---|
| 2025.12.15 | ₩84,622 | ₩86,633 | ₩83,146 | ₩83,508 | -1.32% | 470 |
|---|
| 2025.12.12 | ₩83,951 | ₩85,560 | ₩83,146 | ₩85,560 | +1.92% | 610 |
|---|
| 2025.12.11 | ₩88,511 | ₩88,511 | ₩84,823 | ₩84,890 | -4.09% | 580 |
|---|
| 2025.12.10 | ₩92,802 | ₩93,875 | ₩89,047 | ₩90,187 | -2.82% | 720 |
|---|
| 2025.12.09 | ₩90,656 | ₩91,890 | ₩90,656 | ₩91,890 | +1.36% | 30 |
|---|
| 2025.12.08 | ₩90,120 | ₩91,595 | ₩90,120 | ₩90,308 | +0.21% | 80 |
|---|
| 2025.12.05 | ₩91,461 | ₩91,595 | ₩89,583 | ₩90,361 | -1.20% | 580 |
|---|
| 2025.12.04 | ₩93,204 | ₩94,009 | ₩93,204 | ₩93,285 | +0.09% | 230 |
|---|
| 2025.12.03 | ₩90,790 | ₩92,266 | ₩90,790 | ₩91,327 | +0.59% | 480 |
|---|
| 2025.12.02 | ₩98,488 | ₩98,502 | ₩93,741 | ₩95,122 | -3.42% | 570 |
|---|
| 2025.12.01 | ₩100,352 | ₩100,580 | ₩97,228 | ₩98,569 | -1.78% | 360 |
|---|
| 2025.11.28 | ₩97,764 | ₩97,979 | ₩97,093 | ₩97,979 | +0.22% | 50 |
|---|
| 2025.11.26 | ₩100,580 | ₩100,580 | ₩98,166 | ₩100,178 | -0.40% | 590 |
|---|
| 2025.11.25 | ₩102,458 | ₩103,799 | ₩101,787 | ₩103,531 | +1.05% | 390 |
|---|
| 2025.11.24 | ₩111,041 | ₩111,041 | ₩109,029 | ₩111,000 | -0.04% | 140 |
|---|
| 2025.11.21 | ₩120,160 | ₩120,160 | ₩110,705 | ₩112,020 | -6.77% | 830 |
|---|
| 2025.11.20 | ₩111,443 | ₩123,352 | ₩111,443 | ₩123,352 | +10.69% | 1천 |
|---|
| 2025.11.19 | ₩111,939 | ₩115,332 | ₩111,309 | ₩114,554 | +2.34% | 980 |
|---|
| 2025.11.18 | ₩113,991 | ₩114,930 | ₩111,175 | ₩111,738 | -1.98% | 980 |
|---|
| 2025.11.17 | ₩105,274 | ₩114,514 | ₩105,274 | ₩112,918 | +7.26% | 770 |
|---|
| 2025.11.14 | ₩105,676 | ₩106,280 | ₩102,324 | ₩104,550 | -1.07% | 1.4천 |
|---|
| 2025.11.13 | ₩97,093 | ₩101,626 | ₩95,887 | ₩101,626 | +4.67% | 290 |
|---|
| 2025.11.12 | ₩94,814 | ₩96,021 | ₩93,473 | ₩94,130 | -0.72% | 1.2천 |
|---|
| 2025.11.11 | ₩98,300 | ₩99,239 | ₩96,825 | ₩98,153 | -0.15% | 890 |
|---|
| 2025.11.10 | ₩97,630 | ₩100,446 | ₩96,839 | ₩98,300 | +0.69% | 950 |
|---|
| 2025.11.07 | ₩109,565 | ₩109,565 | ₩100,312 | ₩101,251 | -7.59% | 1.8천 |
|---|
| 2025.11.06 | ₩107,420 | ₩109,834 | ₩105,408 | ₩108,895 | +1.37% | 1.6천 |
|---|
| 2025.11.05 | ₩109,565 | ₩109,700 | ₩103,531 | ₩105,743 | -3.49% | 1.1천 |
|---|
| 2025.11.04 | ₩107,688 | ₩111,309 | ₩107,554 | ₩110,652 | +2.75% | 1.5천 |
|---|
| 2025.11.03 | ₩101,921 | ₩104,201 | ₩99,467 | ₩99,467 | -2.41% | 1.6천 |
|---|
| 2025.10.31 | ₩103,128 | ₩103,396 | ₩100,728 | ₩101,331 | -1.74% | 400 |
|---|
| 2025.10.30 | ₩103,933 | ₩103,933 | ₩98,971 | ₩103,772 | -0.15% | 990 |
|---|
| 2025.10.29 | ₩102,458 | ₩103,933 | ₩100,983 | ₩103,128 | +0.65% | 600 |
|---|
| 2025.10.28 | ₩97,657 | ₩101,251 | ₩97,093 | ₩101,157 | +3.58% | 3천 |
|---|
| 2025.10.27 | ₩93,473 | ₩94,009 | ₩93,473 | ₩93,473 | 0.00% | 350 |
|---|
| 2025.10.24 | ₩94,680 | ₩95,484 | ₩94,680 | ₩95,363 | +0.72% | 50 |
|---|
| 2025.10.23 | ₩95,887 | ₩98,837 | ₩95,887 | ₩97,630 | +1.82% | 320 |
|---|
| 2025.10.22 | ₩95,618 | ₩98,435 | ₩95,350 | ₩98,005 | +2.50% | 940 |
|---|
| 2025.10.21 | ₩99,239 | ₩99,239 | ₩94,908 | ₩94,908 | -4.36% | 980 |
|---|
| 2025.10.20 | ₩102,324 | ₩102,324 | ₩98,367 | ₩99,239 | -3.01% | 740 |
|---|
| 2025.10.17 | ₩106,561 | ₩106,561 | ₩103,799 | ₩105,408 | -1.08% | 1.4천 |
|---|
| 2025.10.16 | ₩102,391 | ₩108,506 | ₩100,312 | ₩106,481 | +3.99% | 1.6천 |
|---|
| 2025.10.15 | ₩95,954 | ₩100,714 | ₩95,887 | ₩99,118 | +3.30% | 1.3천 |
|---|
| 2025.10.14 | ₩107,822 | ₩108,895 | ₩96,691 | ₩98,569 | -8.58% | 3.1천 |
|---|
| 2025.10.13 | ₩105,945 | ₩106,347 | ₩104,201 | ₩105,542 | -0.38% | 2.1천 |
|---|
| 2025.10.10 | ₩101,076 | ₩109,284 | ₩100,983 | ₩109,284 | +8.12% | 2.5천 |
|---|