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 | ₩72,640 | ₩72,655 | ₩70,867 | ₩70,867 | -2.44% | 5.6천 |
| 2026.10.08 | ₩75,291 | ₩75,405 | ₩71,884 | ₩71,884 | -4.52% | 3.4천 |
| 2026.10.07 | ₩74,063 | ₩74,152 | ₩74,063 | ₩74,152 | +0.12% | 300 |
| 2026.10.06 | ₩71,113 | ₩72,689 | ₩71,113 | ₩72,149 | +1.46% | 500 |
| 2026.10.05 | ₩74,317 | ₩74,429 | ₩74,209 | ₩74,429 | +0.15% | 1.8천 |
| 2026.10.02 | ₩73,753 | ₩73,755 | ₩73,690 | ₩73,690 | -0.09% | 1.3천 |
| 2026.10.01 | ₩76,665 | ₩76,665 | ₩75,504 | ₩75,504 | -1.52% | 500 |
| 2026.09.30 | ₩72,427 | ₩73,999 | ₩72,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,999 |
| +2.17% |
| 600 |
| 2026.09.29 | ₩72,400 | ₩73,037 | ₩72,372 | ₩72,372 | -0.04% | 1천 |
|---|
| 2026.09.28 | ₩77,108 | ₩77,108 | ₩75,820 | ₩75,820 | -1.67% | 800 |
|---|
| 2026.09.25 | ₩74,010 | ₩74,010 | ₩73,554 | ₩73,554 | -0.62% | 3.3천 |
|---|
| 2026.09.24 | ₩80,354 | ₩80,890 | ₩77,784 | ₩77,784 | -3.20% | 900 |
|---|
| 2026.09.23 | ₩79,092 | ₩79,092 | ₩79,092 | ₩79,092 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩71,047 | ₩73,945 | ₩71,045 | ₩73,945 | +4.08% | 2.3천 |
|---|
| 2026.09.21 | ₩74,640 | ₩74,640 | ₩71,569 | ₩71,917 | -3.65% | 2.1천 |
|---|
| 2026.09.18 | ₩75,788 | ₩75,788 | ₩75,788 | ₩75,788 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩73,373 | ₩74,047 | ₩73,326 | ₩74,047 | +0.92% | 800 |
|---|
| 2026.09.16 | ₩71,890 | ₩73,645 | ₩71,890 | ₩73,645 | +2.44% | 600 |
|---|
| 2026.09.15 | ₩73,191 | ₩73,191 | ₩73,178 | ₩73,178 | -0.02% | 500 |
|---|
| 2026.09.14 | ₩70,777 | ₩70,777 | ₩69,440 | ₩69,440 | -1.89% | 1.2천 |
|---|
| 2026.09.11 | ₩70,757 | ₩71,032 | ₩70,536 | ₩70,612 | -0.20% | 4.9천 |
|---|
| 2026.09.10 | ₩72,258 | ₩72,258 | ₩72,258 | ₩72,258 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩71,555 | ₩71,913 | ₩71,555 | ₩71,913 | +0.50% | 700 |
|---|
| 2026.09.08 | ₩67,277 | ₩68,252 | ₩67,277 | ₩68,252 | +1.45% | 1천 |
|---|
| 2026.09.04 | ₩63,092 | ₩63,496 | ₩63,092 | ₩63,496 | +0.64% | 700 |
|---|
| 2026.09.03 | ₩63,092 | ₩63,203 | ₩62,703 | ₩63,203 | +0.18% | 600 |
|---|
| 2026.09.02 | ₩63,642 | ₩63,642 | ₩62,445 | ₩62,445 | -1.88% | 400 |
|---|
| 2026.09.01 | ₩61,940 | ₩65,250 | ₩61,940 | ₩65,250 | +5.34% | 1천 |
|---|
| 2026.08.31 | ₩61,415 | ₩61,685 | ₩61,295 | ₩61,685 | +0.44% | 700 |
|---|
| 2026.08.28 | ₩57,068 | ₩57,068 | ₩57,068 | ₩57,068 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩56,533 | ₩57,771 | ₩56,481 | ₩57,771 | +2.19% | 300 |
|---|
| 2026.08.26 | ₩52,091 | ₩54,094 | ₩52,091 | ₩54,094 | +3.84% | 1.3천 |
|---|
| 2026.08.25 | ₩52,885 | ₩53,106 | ₩52,430 | ₩52,430 | -0.86% | 1.1천 |
|---|
| 2026.08.24 | ₩53,636 | ₩53,636 | ₩53,304 | ₩53,304 | -0.62% | 700 |
|---|
| 2026.08.21 | ₩54,295 | ₩54,295 | ₩54,295 | ₩54,295 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩55,688 | ₩55,754 | ₩55,688 | ₩55,754 | +0.12% | 200 |
|---|
| 2026.08.19 | ₩52,000 | ₩53,521 | ₩52,000 | ₩53,521 | +2.92% | 1천 |
|---|
| 2026.08.18 | ₩54,760 | ₩54,760 | ₩54,760 | ₩54,760 | 0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩53,542 | ₩54,079 | ₩53,422 | ₩53,998 | +0.85% | 6.1천 |
|---|
| 2026.08.14 | ₩49,988 | ₩51,135 | ₩49,988 | ₩51,135 | +2.29% | 2.8천 |
|---|
| 2026.08.13 | ₩50,633 | ₩50,633 | ₩50,633 | ₩50,633 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩52,115 | ₩52,115 | ₩52,115 | ₩52,115 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩52,121 | ₩52,121 | ₩49,720 | ₩50,636 | -2.85% | 900 |
|---|
| 2026.08.10 | ₩50,900 | ₩51,430 | ₩50,900 | ₩51,430 | +1.04% | 2.9천 |
|---|
| 2026.08.07 | ₩49,854 | ₩49,961 | ₩49,680 | ₩49,700 | -0.31% | 1.5천 |
|---|
| 2026.08.06 | ₩52,000 | ₩52,646 | ₩52,000 | ₩52,646 | +1.24% | 300 |
|---|
| 2026.08.05 | ₩52,080 | ₩52,080 | ₩51,317 | ₩51,669 | -0.79% | 1.3천 |
|---|
| 2026.08.04 | ₩54,615 | ₩54,615 | ₩53,316 | ₩53,316 | -2.38% | 1.2천 |
|---|
| 2026.08.03 | ₩56,065 | ₩56,065 | ₩56,065 | ₩56,065 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩59,551 | ₩59,551 | ₩58,891 | ₩58,891 | -1.11% | 800 |
|---|
| 2026.07.30 | ₩58,854 | ₩59,497 | ₩57,699 | ₩57,699 | -1.96% | 2.5천 |
|---|
| 2026.07.29 | ₩57,539 | ₩57,539 | ₩55,661 | ₩56,889 | -1.13% | 2천 |
|---|
| 2026.07.28 | ₩60,356 | ₩60,356 | ₩54,910 | ₩54,916 | -9.01% | 800 |
|---|
| 2026.07.27 | ₩63,439 | ₩63,441 | ₩60,760 | ₩60,760 | -4.22% | 7.3천 |
|---|
| 2026.07.24 | ₩67,981 | ₩68,215 | ₩67,389 | ₩67,389 | -0.87% | 4.3천 |
|---|
| 2026.07.23 | ₩69,744 | ₩70,415 | ₩69,744 | ₩70,415 | +0.96% | 2.1천 |
|---|
| 2026.07.22 | ₩65,587 | ₩65,587 | ₩65,475 | ₩65,475 | -0.17% | 500 |
|---|
| 2026.07.21 | ₩63,430 | ₩63,430 | ₩63,430 | ₩63,430 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩62,951 | ₩63,510 | ₩62,951 | ₩63,510 | +0.89% | 200 |
|---|
| 2026.07.17 | ₩63,064 | ₩63,293 | ₩62,998 | ₩63,293 | +0.36% | 1만 |
|---|
| 2026.07.16 | ₩60,226 | ₩60,226 | ₩60,226 | ₩60,226 | 0.00% | 700 |
|---|
| 2026.07.15 | ₩59,819 | ₩61,161 | ₩59,819 | ₩61,089 | +2.12% | 3.2천 |
|---|
| 2026.07.14 | ₩63,038 | ₩63,521 | ₩63,038 | ₩63,521 | +0.77% | 1.8천 |
|---|
| 2026.07.13 | ₩60,000 | ₩62,270 | ₩59,658 | ₩62,270 | +3.78% | 5.7천 |
|---|
| 2026.07.10 | ₩59,108 | ₩59,621 | ₩59,108 | ₩59,621 | +0.87% | 500 |
|---|
| 2026.07.09 | ₩61,912 | ₩61,912 | ₩59,055 | ₩59,638 | -3.67% | 5.8천 |
|---|
| 2026.07.08 | ₩64,353 | ₩64,380 | ₩62,817 | ₩62,817 | -2.39% | 5.4천 |
|---|
| 2026.07.07 | ₩58,371 | ₩59,015 | ₩58,371 | ₩59,015 | +1.10% | 2.5천 |
|---|
| 2026.07.06 | ₩56,305 | ₩57,751 | ₩56,305 | ₩57,751 | +2.57% | 100 |
|---|
| 2026.07.02 | ₩54,448 | ₩57,660 | ₩54,448 | ₩56,154 | +3.13% | 300 |
|---|
| 2026.07.01 | ₩54,991 | ₩56,755 | ₩54,870 | ₩56,755 | +3.21% | 1.8천 |
|---|
| 2026.06.30 | ₩57,146 | ₩57,146 | ₩57,146 | ₩57,146 | 0.00% | 700 |
|---|
| 2026.06.29 | ₩54,360 | ₩54,555 | ₩54,360 | ₩54,555 | +0.36% | 300 |
|---|
| 2026.06.26 | ₩56,325 | ₩56,325 | ₩54,186 | ₩54,524 | -3.20% | 8.9천 |
|---|
| 2026.06.25 | ₩53,878 | ₩57,837 | ₩53,878 | ₩57,837 | +7.35% | 200 |
|---|
| 2026.06.24 | ₩57,821 | ₩57,982 | ₩53,951 | ₩55,724 | -3.63% | 1.1천 |
|---|
| 2026.06.23 | ₩63,172 | ₩63,172 | ₩61,441 | ₩61,441 | -2.74% | 1.9천 |
|---|
| 2026.06.22 | ₩61,611 | ₩61,611 | ₩61,611 | ₩61,611 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩59,269 | ₩59,735 | ₩58,746 | ₩59,735 | +0.79% | 1.6천 |
|---|
| 2026.06.17 | ₩59,967 | ₩63,816 | ₩59,931 | ₩63,642 | +6.13% | 8.1천 |
|---|
| 2026.06.16 | ₩59,028 | ₩60,265 | ₩59,028 | ₩60,265 | +2.09% | 2.3천 |
|---|
| 2026.06.15 | ₩59,283 | ₩61,562 | ₩59,283 | ₩61,072 | +3.02% | 1.6천 |
|---|
| 2026.06.12 | ₩67,424 | ₩68,967 | ₩67,424 | ₩67,831 | +0.60% | 1.4천 |
|---|
| 2026.06.11 | ₩79,428 | ₩79,428 | ₩69,443 | ₩69,516 | -12.48% | 3.6천 |
|---|
| 2026.06.10 | ₩78,543 | ₩78,811 | ₩78,531 | ₩78,724 | +0.23% | 1.5천 |
|---|
| 2026.06.09 | ₩74,566 | ₩74,640 | ₩72,253 | ₩72,253 | -3.10% | 1.2천 |
|---|
| 2026.06.08 | ₩75,458 | ₩75,525 | ₩75,458 | ₩75,525 | +0.09% | 300 |
|---|
| 2026.06.05 | ₩71,153 | ₩75,324 | ₩71,086 | ₩73,994 | +3.99% | 2.1천 |
|---|
| 2026.06.04 | ₩71,837 | ₩72,320 | ₩71,072 | ₩72,204 | +0.51% | 1.1천 |
|---|
| 2026.06.03 | ₩73,044 | ₩73,741 | ₩73,044 | ₩73,741 | +0.95% | 1.3천 |
|---|
| 2026.06.02 | ₩70,683 | ₩71,420 | ₩70,683 | ₩71,420 | +1.04% | 600 |
|---|
| 2026.06.01 | ₩69,342 | ₩69,342 | ₩68,122 | ₩68,122 | -1.76% | 800 |
|---|
| 2026.05.29 | ₩69,074 | ₩70,504 | ₩68,832 | ₩70,504 | +2.07% | 1.9천 |
|---|
| 2026.05.28 | ₩71,448 | ₩71,448 | ₩68,940 | ₩69,149 | -3.22% | 2천 |
|---|
| 2026.05.27 | ₩73,379 | ₩73,379 | ₩69,342 | ₩70,813 | -3.50% | 9천 |
|---|
| 2026.05.26 | ₩77,188 | ₩77,188 | ₩75,686 | ₩76,429 | -0.98% | 4.2천 |
|---|
| 2026.05.22 | ₩80,783 | ₩81,682 | ₩79,978 | ₩81,317 | +0.66% | 700 |
|---|
| 2026.05.21 | ₩88,790 | ₩88,790 | ₩81,522 | ₩81,522 | -8.19% | 1.6천 |
|---|
| 2026.05.20 | ₩94,490 | ₩95,429 | ₩83,908 | ₩83,908 | -11.20% | 1.9천 |
|---|
| 2026.05.19 | ₩93,203 | ₩94,221 | ₩93,203 | ₩94,221 | +1.09% | 2천 |
|---|
| 2026.05.18 | ₩89,420 | ₩89,529 | ₩85,500 | ₩89,529 | +0.12% | 2.3천 |
|---|
| 2026.05.15 | ₩89,863 | ₩90,078 | ₩89,125 | ₩89,989 | +0.14% | 2.4천 |
|---|
| 2026.05.14 | ₩86,121 | ₩87,091 | ₩86,054 | ₩87,091 | +1.13% | 900 |
|---|
| 2026.05.13 | ₩87,060 | ₩89,179 | ₩86,564 | ₩86,821 | -0.27% | 4천 |
|---|
| 2026.05.12 | ₩84,833 | ₩87,154 | ₩84,833 | ₩85,251 | +0.49% | 9.5천 |
|---|
| 2026.05.11 | ₩80,474 | ₩84,208 | ₩80,474 | ₩84,208 | +4.64% | 1.5천 |
|---|
| 2026.05.08 | ₩78,033 | ₩78,503 | ₩76,699 | ₩78,347 | +0.40% | 1.4천 |
|---|
| 2026.05.07 | ₩73,352 | ₩78,167 | ₩73,352 | ₩76,351 | +4.09% | 6천 |
|---|
| 2026.05.06 | ₩78,436 | ₩78,436 | ₩74,130 | ₩74,762 | -4.68% | 1.1만 |
|---|
| 2026.05.05 | ₩89,246 | ₩89,581 | ₩87,500 | ₩87,500 | -1.96% | 600 |
|---|
| 2026.05.04 | ₩86,456 | ₩90,351 | ₩85,343 | ₩90,351 | +4.51% | 5천 |
|---|
| 2026.05.01 | ₩86,590 | ₩86,590 | ₩83,345 | ₩84,353 | -2.58% | 2.2천 |
|---|
| 2026.04.30 | ₩86,644 | ₩86,644 | ₩84,899 | ₩85,359 | -1.48% | 2.1천 |
|---|
| 2026.04.29 | ₩91,929 | ₩91,929 | ₩89,192 | ₩89,192 | -2.98% | 4.5천 |
|---|
| 2026.04.28 | ₩85,705 | ₩87,181 | ₩85,263 | ₩87,181 | +1.72% | 4천 |
|---|
| 2026.04.27 | ₩80,769 | ₩83,304 | ₩80,769 | ₩83,287 | +3.12% | 2.6천 |
|---|
| 2026.04.24 | ₩83,606 | ₩83,868 | ₩82,064 | ₩82,064 | -1.84% | 2.8천 |
|---|
| 2026.04.23 | ₩80,193 | ₩84,498 | ₩80,193 | ₩84,172 | +4.96% | 6.6천 |
|---|
| 2026.04.22 | ₩73,285 | ₩80,729 | ₩73,285 | ₩79,900 | +9.03% | 3.1천 |
|---|
| 2026.04.21 | ₩70,227 | ₩73,594 | ₩68,792 | ₩73,588 | +4.79% | 2.8천 |
|---|
| 2026.04.20 | ₩71,790 | ₩73,379 | ₩70,368 | ₩70,368 | -1.98% | 6.1천 |
|---|
| 2026.04.17 | ₩68,403 | ₩70,690 | ₩67,075 | ₩68,622 | +0.32% | 3.9천 |
|---|
| 2026.04.16 | ₩82,123 | ₩82,123 | ₩79,156 | ₩79,156 | -3.61% | 500 |
|---|
| 2026.04.15 | ₩78,094 | ₩78,094 | ₩78,094 | ₩78,094 | 0.00% | 600 |
|---|
| 2026.04.14 | ₩82,121 | ₩82,121 | ₩82,121 | ₩82,121 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩94,249 | ₩96,066 | ₩89,890 | ₩90,421 | -4.06% | 2.5천 |
|---|
| 2026.04.10 | ₩93,947 | ₩96,293 | ₩93,887 | ₩96,293 | +2.50% | 1.3천 |
|---|
| 2026.04.09 | ₩93,203 | ₩100,378 | ₩92,922 | ₩92,922 | -0.30% | 1.2천 |
|---|
| 2026.04.08 | ₩86,939 | ₩93,781 | ₩81,024 | ₩93,781 | +7.87% | 6천 |
|---|
| 2026.04.07 | ₩106,548 | ₩107,675 | ₩106,236 | ₩106,236 | -0.29% | 1.7천 |
|---|
| 2026.04.06 | ₩107,648 | ₩108,198 | ₩102,444 | ₩102,768 | -4.53% | 1.4만 |
|---|
| 2026.04.02 | ₩109,231 | ₩109,231 | ₩107,082 | ₩107,082 | -1.97% | 2.3천 |
|---|
| 2026.04.01 | ₩109,070 | ₩109,070 | ₩103,088 | ₩104,927 | -3.80% | 2.6천 |
|---|
| 2026.03.31 | ₩117,895 | ₩119,236 | ₩109,264 | ₩109,264 | -7.32% | 6.7천 |
|---|
| 2026.03.30 | ₩121,181 | ₩124,749 | ₩119,692 | ₩124,239 | +2.52% | 2.2천 |
|---|
| 2026.03.27 | ₩115,441 | ₩123,367 | ₩115,441 | ₩122,250 | +5.90% | 3.5천 |
|---|
| 2026.03.26 | ₩110,317 | ₩111,063 | ₩110,317 | ₩111,063 | +0.68% | 2천 |
|---|
| 2026.03.25 | ₩107,299 | ₩107,299 | ₩106,488 | ₩106,731 | -0.53% | 1.1천 |
|---|
| 2026.03.24 | ₩109,982 | ₩110,934 | ₩107,447 | ₩108,811 | -1.06% | 2.5천 |
|---|
| 2026.03.23 | ₩101,586 | ₩102,605 | ₩101,586 | ₩102,605 | +1.00% | 1.8천 |
|---|
| 2026.03.20 | ₩111,377 | ₩114,696 | ₩110,585 | ₩113,347 | +1.77% | 3.9천 |
|---|
| 2026.03.19 | ₩106,964 | ₩109,566 | ₩106,579 | ₩106,579 | -0.36% | 2.3천 |
|---|
| 2026.03.18 | ₩111,631 | ₩111,645 | ₩103,517 | ₩108,046 | -3.21% | 6.6천 |
|---|
| 2026.03.17 | ₩100,861 | ₩102,068 | ₩98,474 | ₩101,803 | +0.93% | 4.6천 |
|---|
| 2026.03.16 | ₩111,759 | ₩112,959 | ₩109,848 | ₩112,294 | +0.48% | 2.8천 |
|---|
| 2026.03.13 | ₩111,994 | ₩117,839 | ₩111,994 | ₩117,839 | +5.22% | 3천 |
|---|
| 2026.03.12 | ₩109,834 | ₩117,010 | ₩109,834 | ₩117,010 | +6.53% | 7.3천 |
|---|
| 2026.03.11 | ₩106,139 | ₩106,722 | ₩106,025 | ₩106,722 | +0.55% | 2.1천 |
|---|
| 2026.03.10 | ₩110,599 | ₩110,599 | ₩106,347 | ₩108,442 | -1.95% | 2.5만 |
|---|
| 2026.03.09 | ₩113,429 | ₩117,493 | ₩103,541 | ₩103,541 | -8.72% | 2.8천 |
|---|
| 2026.03.06 | ₩108,976 | ₩108,976 | ₩105,366 | ₩105,366 | -3.31% | 3.6천 |
|---|
| 2026.03.05 | ₩100,848 | ₩100,848 | ₩99,386 | ₩100,692 | -0.15% | 4.8천 |
|---|
| 2026.03.04 | ₩95,697 | ₩98,029 | ₩95,697 | ₩98,029 | +2.44% | 900 |
|---|
| 2026.03.03 | ₩105,958 | ₩106,079 | ₩95,429 | ₩98,580 | -6.96% | 4.7천 |
|---|
| 2026.03.02 | ₩102,980 | ₩103,973 | ₩96,569 | ₩97,338 | -5.48% | 4.5천 |
|---|
| 2026.02.27 | ₩91,540 | ₩92,465 | ₩91,540 | ₩91,820 | +0.31% | 1.4천 |
|---|
| 2026.02.26 | ₩87,583 | ₩88,790 | ₩86,054 | ₩86,409 | -1.34% | 1.8천 |
|---|
| 2026.02.25 | ₩97,280 | ₩97,280 | ₩94,380 | ₩94,380 | -2.98% | 400 |
|---|
| 2026.02.24 | ₩95,858 | ₩97,119 | ₩95,858 | ₩97,119 | +1.32% | 300 |
|---|
| 2026.02.23 | ₩96,033 | ₩107,165 | ₩96,033 | ₩104,483 | +8.80% | 3.6천 |
|---|
| 2026.02.20 | ₩93,484 | ₩95,496 | ₩93,484 | ₩93,551 | +0.07% | 530 |
|---|
| 2026.02.19 | ₩94,960 | ₩97,374 | ₩94,960 | ₩96,569 | +1.69% | 1.1천 |
|---|
| 2026.02.18 | ₩93,484 | ₩93,484 | ₩87,918 | ₩89,823 | -3.92% | 1.3천 |
|---|
| 2026.02.17 | ₩95,563 | ₩97,374 | ₩92,143 | ₩93,163 | -2.51% | 770 |
|---|
| 2026.02.13 | ₩98,849 | ₩99,386 | ₩96,569 | ₩98,984 | +0.14% | 540 |
|---|
| 2026.02.12 | ₩89,192 | ₩99,386 | ₩88,388 | ₩96,744 | +8.47% | 640 |
|---|
| 2026.02.11 | ₩84,498 | ₩90,802 | ₩84,498 | ₩90,493 | +7.10% | 840 |
|---|
| 2026.02.10 | ₩83,358 | ₩84,377 | ₩81,816 | ₩84,377 | +1.22% | 710 |
|---|
| 2026.02.09 | ₩86,644 | ₩86,805 | ₩86,242 | ₩86,805 | +0.19% | 260 |
|---|
| 2026.02.06 | ₩89,058 | ₩89,058 | ₩83,895 | ₩83,908 | -5.78% | 550 |
|---|
| 2026.02.05 | ₩91,070 | ₩95,228 | ₩91,070 | ₩95,161 | +4.49% | 220 |
|---|
| 2026.02.04 | ₩90,534 | ₩92,680 | ₩88,522 | ₩90,534 | 0.00% | 440 |
|---|
| 2026.02.03 | ₩86,510 | ₩93,082 | ₩86,242 | ₩91,379 | +5.63% | 1.8천 |
|---|
| 2026.02.02 | ₩88,388 | ₩88,388 | ₩84,498 | ₩85,839 | -2.88% | 700 |
|---|
| 2026.01.30 | ₩89,407 | ₩92,143 | ₩89,407 | ₩91,003 | +1.79% | 1.5천 |
|---|
| 2026.01.29 | ₩91,875 | ₩91,875 | ₩85,437 | ₩85,973 | -6.42% | 570 |
|---|
| 2026.01.28 | ₩88,522 | ₩92,680 | ₩88,455 | ₩92,680 | +4.70% | 680 |
|---|
| 2026.01.27 | ₩89,394 | ₩90,641 | ₩88,656 | ₩90,641 | +1.40% | 510 |
|---|
| 2026.01.26 | ₩87,851 | ₩87,851 | ₩86,644 | ₩87,583 | -0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩86,242 | ₩87,784 | ₩86,242 | ₩87,301 | +1.23% | 310 |
|---|
| 2026.01.22 | ₩81,011 | ₩84,726 | ₩80,474 | ₩84,498 | +4.30% | 670 |
|---|
| 2026.01.21 | ₩86,376 | ₩86,778 | ₩82,889 | ₩84,337 | -2.36% | 800 |
|---|
| 2026.01.20 | ₩87,851 | ₩89,461 | ₩86,108 | ₩89,058 | +1.37% | 1천 |
|---|
| 2026.01.16 | ₩79,670 | ₩82,526 | ₩79,670 | ₩82,526 | +3.59% | 370 |
|---|
| 2026.01.15 | ₩80,609 | ₩80,609 | ₩79,536 | ₩79,737 | -1.08% | 270 |
|---|
| 2026.01.14 | ₩79,267 | ₩84,096 | ₩79,267 | ₩81,547 | +2.88% | 1천 |
|---|
| 2026.01.13 | ₩76,987 | ₩78,999 | ₩76,987 | ₩78,060 | +1.39% | 880 |
|---|
| 2026.01.12 | ₩76,987 | ₩77,390 | ₩75,780 | ₩76,249 | -0.96% | 510 |
|---|
| 2026.01.09 | ₩72,561 | ₩75,646 | ₩72,159 | ₩73,567 | +1.39% | 460 |
|---|
| 2026.01.08 | ₩74,573 | ₩74,828 | ₩73,098 | ₩74,439 | -0.18% | 570 |
|---|
| 2026.01.07 | ₩74,841 | ₩76,048 | ₩73,232 | ₩75,525 | +0.91% | 2.1천 |
|---|
| 2026.01.06 | ₩77,255 | ₩77,255 | ₩74,975 | ₩74,975 | -2.95% | 280 |
|---|
| 2026.01.05 | ₩82,889 | ₩82,889 | ₩77,390 | ₩80,072 | -3.40% | 370 |
|---|
| 2026.01.02 | ₩82,486 | ₩84,096 | ₩81,400 | ₩81,547 | -1.14% | 420 |
|---|
| 2025.12.31 | ₩81,145 | ₩83,036 | ₩81,145 | ₩83,036 | +2.33% | 320 |
|---|
| 2025.12.30 | ₩81,279 | ₩81,641 | ₩80,743 | ₩81,641 | +0.45% | 320 |
|---|
| 2025.12.29 | ₩80,877 | ₩82,352 | ₩80,609 | ₩81,816 | +1.16% | 630 |
|---|
| 2025.12.26 | ₩78,731 | ₩80,474 | ₩78,731 | ₩79,924 | +1.52% | 300 |
|---|
| 2025.12.24 | ₩78,999 | ₩78,999 | ₩78,852 | ₩78,852 | -0.19% | 50 |
|---|
| 2025.12.23 | ₩78,328 | ₩79,670 | ₩78,194 | ₩79,536 | +1.54% | 120 |
|---|
| 2025.12.22 | ₩79,536 | ₩79,536 | ₩76,451 | ₩76,719 | -3.54% | 740 |
|---|
| 2025.12.19 | ₩80,609 | ₩80,877 | ₩80,206 | ₩80,595 | -0.02% | 250 |
|---|
| 2025.12.18 | ₩83,693 | ₩84,498 | ₩83,425 | ₩83,881 | +0.22% | 140 |
|---|
| 2025.12.17 | ₩83,023 | ₩85,692 | ₩83,023 | ₩85,692 | +3.21% | 180 |
|---|
| 2025.12.16 | ₩82,486 | ₩84,096 | ₩81,279 | ₩83,023 | +0.65% | 720 |
|---|
| 2025.12.15 | ₩84,632 | ₩86,644 | ₩83,157 | ₩83,519 | -1.32% | 470 |
|---|
| 2025.12.12 | ₩83,962 | ₩85,571 | ₩83,157 | ₩85,571 | +1.92% | 610 |
|---|
| 2025.12.11 | ₩88,522 | ₩88,522 | ₩84,833 | ₩84,900 | -4.09% | 580 |
|---|
| 2025.12.10 | ₩92,814 | ₩93,887 | ₩89,058 | ₩90,198 | -2.82% | 720 |
|---|
| 2025.12.09 | ₩90,668 | ₩91,902 | ₩90,668 | ₩91,902 | +1.36% | 30 |
|---|
| 2025.12.08 | ₩90,131 | ₩91,607 | ₩90,131 | ₩90,319 | +0.21% | 80 |
|---|
| 2025.12.05 | ₩91,473 | ₩91,607 | ₩89,595 | ₩90,373 | -1.20% | 580 |
|---|
| 2025.12.04 | ₩93,216 | ₩94,021 | ₩93,216 | ₩93,297 | +0.09% | 230 |
|---|
| 2025.12.03 | ₩90,802 | ₩92,277 | ₩90,802 | ₩91,338 | +0.59% | 480 |
|---|
| 2025.12.02 | ₩98,501 | ₩98,514 | ₩93,753 | ₩95,134 | -3.42% | 570 |
|---|
| 2025.12.01 | ₩100,365 | ₩100,593 | ₩97,240 | ₩98,581 | -1.78% | 360 |
|---|
| 2025.11.28 | ₩97,776 | ₩97,991 | ₩97,106 | ₩97,991 | +0.22% | 50 |
|---|
| 2025.11.26 | ₩100,593 | ₩100,593 | ₩98,179 | ₩100,191 | -0.40% | 590 |
|---|
| 2025.11.25 | ₩102,471 | ₩103,812 | ₩101,800 | ₩103,544 | +1.05% | 390 |
|---|
| 2025.11.24 | ₩111,055 | ₩111,055 | ₩109,043 | ₩111,014 | -0.04% | 140 |
|---|
| 2025.11.21 | ₩120,175 | ₩120,175 | ₩110,719 | ₩112,034 | -6.77% | 830 |
|---|
| 2025.11.20 | ₩111,457 | ₩123,367 | ₩111,457 | ₩123,367 | +10.69% | 1천 |
|---|
| 2025.11.19 | ₩111,953 | ₩115,347 | ₩111,323 | ₩114,569 | +2.34% | 980 |
|---|
| 2025.11.18 | ₩114,005 | ₩114,944 | ₩111,189 | ₩111,752 | -1.98% | 980 |
|---|
| 2025.11.17 | ₩105,287 | ₩114,528 | ₩105,287 | ₩112,932 | +7.26% | 770 |
|---|
| 2025.11.14 | ₩105,690 | ₩106,293 | ₩102,337 | ₩104,563 | -1.07% | 1.4천 |
|---|
| 2025.11.13 | ₩97,106 | ₩101,639 | ₩95,899 | ₩101,639 | +4.67% | 290 |
|---|
| 2025.11.12 | ₩94,826 | ₩96,033 | ₩93,484 | ₩94,142 | -0.72% | 1.2천 |
|---|
| 2025.11.11 | ₩98,313 | ₩99,252 | ₩96,838 | ₩98,165 | -0.15% | 890 |
|---|
| 2025.11.10 | ₩97,642 | ₩100,459 | ₩96,851 | ₩98,313 | +0.69% | 950 |
|---|
| 2025.11.07 | ₩109,579 | ₩109,579 | ₩100,325 | ₩101,264 | -7.59% | 1.8천 |
|---|
| 2025.11.06 | ₩107,433 | ₩109,848 | ₩105,421 | ₩108,909 | +1.37% | 1.6천 |
|---|
| 2025.11.05 | ₩109,579 | ₩109,713 | ₩103,544 | ₩105,757 | -3.49% | 1.1천 |
|---|
| 2025.11.04 | ₩107,702 | ₩111,323 | ₩107,567 | ₩110,666 | +2.75% | 1.5천 |
|---|
| 2025.11.03 | ₩101,934 | ₩104,214 | ₩99,480 | ₩99,480 | -2.41% | 1.6천 |
|---|
| 2025.10.31 | ₩103,141 | ₩103,410 | ₩100,741 | ₩101,344 | -1.74% | 400 |
|---|
| 2025.10.30 | ₩103,946 | ₩103,946 | ₩98,984 | ₩103,785 | -0.15% | 990 |
|---|
| 2025.10.29 | ₩102,471 | ₩103,946 | ₩100,995 | ₩103,141 | +0.65% | 600 |
|---|
| 2025.10.28 | ₩97,669 | ₩101,264 | ₩97,106 | ₩101,170 | +3.58% | 3천 |
|---|
| 2025.10.27 | ₩93,484 | ₩94,021 | ₩93,484 | ₩93,484 | 0.00% | 350 |
|---|
| 2025.10.24 | ₩94,692 | ₩95,496 | ₩94,692 | ₩95,376 | +0.72% | 50 |
|---|
| 2025.10.23 | ₩95,899 | ₩98,849 | ₩95,899 | ₩97,642 | +1.82% | 320 |
|---|
| 2025.10.22 | ₩95,630 | ₩98,447 | ₩95,362 | ₩98,018 | +2.50% | 940 |
|---|
| 2025.10.21 | ₩99,252 | ₩99,252 | ₩94,920 | ₩94,920 | -4.36% | 980 |
|---|
| 2025.10.20 | ₩102,337 | ₩102,337 | ₩98,380 | ₩99,252 | -3.01% | 740 |
|---|
| 2025.10.17 | ₩106,575 | ₩106,575 | ₩103,812 | ₩105,421 | -1.08% | 1.4천 |
|---|
| 2025.10.16 | ₩102,404 | ₩108,520 | ₩100,325 | ₩106,494 | +3.99% | 1.6천 |
|---|
| 2025.10.15 | ₩95,966 | ₩100,727 | ₩95,899 | ₩99,131 | +3.30% | 1.3천 |
|---|
| 2025.10.14 | ₩107,836 | ₩108,909 | ₩96,703 | ₩98,581 | -8.58% | 3.1천 |
|---|
| 2025.10.13 | ₩105,958 | ₩106,360 | ₩104,214 | ₩105,556 | -0.38% | 2.1천 |
|---|
| 2025.10.10 | ₩101,089 | ₩109,298 | ₩100,995 | ₩109,298 | +8.12% | 2.5천 |
|---|