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 | ₩72,574 | ₩72,589 | ₩70,803 | ₩70,803 | -2.44% | 5.6천 |
| 2026.10.08 | ₩75,222 | ₩75,336 | ₩71,818 | ₩71,818 | -4.52% | 3.4천 |
| 2026.10.07 | ₩73,996 | ₩74,084 | ₩73,996 | ₩74,084 | +0.12% | 300 |
| 2026.10.06 | ₩71,048 | ₩72,622 | ₩71,048 | ₩72,084 | +1.46% | 500 |
| 2026.10.05 | ₩74,249 | ₩74,362 | ₩74,142 | ₩74,362 | +0.15% | 1.8천 |
| 2026.10.02 | ₩73,686 | ₩73,688 | ₩73,623 | ₩73,623 | -0.09% | 1.3천 |
| 2026.10.01 | ₩76,596 | ₩76,596 | ₩75,435 | ₩75,435 | -1.52% | 500 |
| 2026.09.30 | ₩72,361 | ₩73,932 | ₩72,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,932 |
| +2.17% |
| 600 |
| 2026.09.29 | ₩72,334 | ₩72,971 | ₩72,306 | ₩72,306 | -0.04% | 1천 |
|---|
| 2026.09.28 | ₩77,038 | ₩77,038 | ₩75,751 | ₩75,751 | -1.67% | 800 |
|---|
| 2026.09.25 | ₩73,942 | ₩73,942 | ₩73,487 | ₩73,487 | -0.62% | 3.3천 |
|---|
| 2026.09.24 | ₩80,281 | ₩80,817 | ₩77,713 | ₩77,713 | -3.20% | 900 |
|---|
| 2026.09.23 | ₩79,020 | ₩79,020 | ₩79,020 | ₩79,020 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩70,982 | ₩73,878 | ₩70,981 | ₩73,878 | +4.08% | 2.3천 |
|---|
| 2026.09.21 | ₩74,572 | ₩74,572 | ₩71,503 | ₩71,852 | -3.65% | 2.1천 |
|---|
| 2026.09.18 | ₩75,719 | ₩75,719 | ₩75,719 | ₩75,719 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩73,306 | ₩73,980 | ₩73,259 | ₩73,980 | +0.92% | 800 |
|---|
| 2026.09.16 | ₩71,825 | ₩73,578 | ₩71,825 | ₩73,578 | +2.44% | 600 |
|---|
| 2026.09.15 | ₩73,125 | ₩73,125 | ₩73,111 | ₩73,111 | -0.02% | 500 |
|---|
| 2026.09.14 | ₩70,713 | ₩70,713 | ₩69,377 | ₩69,377 | -1.89% | 1.2천 |
|---|
| 2026.09.11 | ₩70,693 | ₩70,967 | ₩70,472 | ₩70,548 | -0.20% | 4.9천 |
|---|
| 2026.09.10 | ₩72,192 | ₩72,192 | ₩72,192 | ₩72,192 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩71,490 | ₩71,848 | ₩71,490 | ₩71,848 | +0.50% | 700 |
|---|
| 2026.09.08 | ₩67,215 | ₩68,190 | ₩67,215 | ₩68,190 | +1.45% | 1천 |
|---|
| 2026.09.04 | ₩63,035 | ₩63,438 | ₩63,035 | ₩63,438 | +0.64% | 700 |
|---|
| 2026.09.03 | ₩63,035 | ₩63,146 | ₩62,646 | ₩63,146 | +0.18% | 600 |
|---|
| 2026.09.02 | ₩63,584 | ₩63,584 | ₩62,389 | ₩62,389 | -1.88% | 400 |
|---|
| 2026.09.01 | ₩61,883 | ₩65,191 | ₩61,883 | ₩65,191 | +5.34% | 1천 |
|---|
| 2026.08.31 | ₩61,360 | ₩61,629 | ₩61,239 | ₩61,629 | +0.44% | 700 |
|---|
| 2026.08.28 | ₩57,017 | ₩57,017 | ₩57,017 | ₩57,017 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩56,482 | ₩57,719 | ₩56,430 | ₩57,719 | +2.19% | 300 |
|---|
| 2026.08.26 | ₩52,044 | ₩54,044 | ₩52,044 | ₩54,044 | +3.84% | 1.3천 |
|---|
| 2026.08.25 | ₩52,837 | ₩53,058 | ₩52,383 | ₩52,383 | -0.86% | 1.1천 |
|---|
| 2026.08.24 | ₩53,587 | ₩53,587 | ₩53,255 | ₩53,255 | -0.62% | 700 |
|---|
| 2026.08.21 | ₩54,245 | ₩54,245 | ₩54,245 | ₩54,245 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩55,638 | ₩55,703 | ₩55,638 | ₩55,703 | +0.12% | 200 |
|---|
| 2026.08.19 | ₩51,953 | ₩53,472 | ₩51,953 | ₩53,472 | +2.92% | 1천 |
|---|
| 2026.08.18 | ₩54,710 | ₩54,710 | ₩54,710 | ₩54,710 | 0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩53,494 | ₩54,030 | ₩53,373 | ₩53,949 | +0.85% | 6.1천 |
|---|
| 2026.08.14 | ₩49,943 | ₩51,088 | ₩49,943 | ₩51,088 | +2.29% | 2.8천 |
|---|
| 2026.08.13 | ₩50,587 | ₩50,587 | ₩50,587 | ₩50,587 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩52,068 | ₩52,068 | ₩52,068 | ₩52,068 | 0.00% | 400 |
|---|
| 2026.08.11 | ₩52,073 | ₩52,073 | ₩49,675 | ₩50,590 | -2.85% | 900 |
|---|
| 2026.08.10 | ₩50,854 | ₩51,383 | ₩50,854 | ₩51,383 | +1.04% | 2.9천 |
|---|
| 2026.08.07 | ₩49,809 | ₩49,916 | ₩49,634 | ₩49,654 | -0.31% | 1.5천 |
|---|
| 2026.08.06 | ₩51,953 | ₩52,598 | ₩51,953 | ₩52,598 | +1.24% | 300 |
|---|
| 2026.08.05 | ₩52,033 | ₩52,033 | ₩51,271 | ₩51,622 | -0.79% | 1.3천 |
|---|
| 2026.08.04 | ₩54,566 | ₩54,566 | ₩53,267 | ₩53,267 | -2.38% | 1.2천 |
|---|
| 2026.08.03 | ₩56,014 | ₩56,014 | ₩56,014 | ₩56,014 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩59,497 | ₩59,497 | ₩58,838 | ₩58,838 | -1.11% | 800 |
|---|
| 2026.07.30 | ₩58,800 | ₩59,443 | ₩57,646 | ₩57,646 | -1.96% | 2.5천 |
|---|
| 2026.07.29 | ₩57,487 | ₩57,487 | ₩55,611 | ₩56,837 | -1.13% | 2천 |
|---|
| 2026.07.28 | ₩60,301 | ₩60,301 | ₩54,860 | ₩54,866 | -9.01% | 800 |
|---|
| 2026.07.27 | ₩63,382 | ₩63,383 | ₩60,704 | ₩60,704 | -4.22% | 7.3천 |
|---|
| 2026.07.24 | ₩67,919 | ₩68,153 | ₩67,328 | ₩67,328 | -0.87% | 4.3천 |
|---|
| 2026.07.23 | ₩69,681 | ₩70,351 | ₩69,681 | ₩70,351 | +0.96% | 2.1천 |
|---|
| 2026.07.22 | ₩65,527 | ₩65,527 | ₩65,416 | ₩65,416 | -0.17% | 500 |
|---|
| 2026.07.21 | ₩63,372 | ₩63,372 | ₩63,372 | ₩63,372 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩62,894 | ₩63,453 | ₩62,894 | ₩63,453 | +0.89% | 200 |
|---|
| 2026.07.17 | ₩63,006 | ₩63,236 | ₩62,941 | ₩63,236 | +0.36% | 1만 |
|---|
| 2026.07.16 | ₩60,171 | ₩60,171 | ₩60,171 | ₩60,171 | 0.00% | 700 |
|---|
| 2026.07.15 | ₩59,765 | ₩61,105 | ₩59,765 | ₩61,034 | +2.12% | 3.2천 |
|---|
| 2026.07.14 | ₩62,981 | ₩63,463 | ₩62,981 | ₩63,463 | +0.77% | 1.8천 |
|---|
| 2026.07.13 | ₩59,946 | ₩62,213 | ₩59,604 | ₩62,213 | +3.78% | 5.7천 |
|---|
| 2026.07.10 | ₩59,055 | ₩59,567 | ₩59,055 | ₩59,567 | +0.87% | 500 |
|---|
| 2026.07.09 | ₩61,855 | ₩61,855 | ₩59,001 | ₩59,584 | -3.67% | 5.8천 |
|---|
| 2026.07.08 | ₩64,294 | ₩64,321 | ₩62,760 | ₩62,760 | -2.39% | 5.4천 |
|---|
| 2026.07.07 | ₩58,318 | ₩58,961 | ₩58,318 | ₩58,961 | +1.10% | 2.5천 |
|---|
| 2026.07.06 | ₩56,254 | ₩57,699 | ₩56,254 | ₩57,699 | +2.57% | 100 |
|---|
| 2026.07.02 | ₩54,398 | ₩57,607 | ₩54,398 | ₩56,103 | +3.13% | 300 |
|---|
| 2026.07.01 | ₩54,941 | ₩56,703 | ₩54,820 | ₩56,703 | +3.21% | 1.8천 |
|---|
| 2026.06.30 | ₩57,094 | ₩57,094 | ₩57,094 | ₩57,094 | 0.00% | 700 |
|---|
| 2026.06.29 | ₩54,311 | ₩54,505 | ₩54,311 | ₩54,505 | +0.36% | 300 |
|---|
| 2026.06.26 | ₩56,274 | ₩56,274 | ₩54,137 | ₩54,474 | -3.20% | 8.9천 |
|---|
| 2026.06.25 | ₩53,829 | ₩57,784 | ₩53,829 | ₩57,784 | +7.35% | 200 |
|---|
| 2026.06.24 | ₩57,768 | ₩57,929 | ₩53,902 | ₩55,674 | -3.63% | 1.1천 |
|---|
| 2026.06.23 | ₩63,115 | ₩63,115 | ₩61,385 | ₩61,385 | -2.74% | 1.9천 |
|---|
| 2026.06.22 | ₩61,555 | ₩61,555 | ₩61,555 | ₩61,555 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩59,215 | ₩59,680 | ₩58,693 | ₩59,680 | +0.79% | 1.6천 |
|---|
| 2026.06.17 | ₩59,912 | ₩63,758 | ₩59,876 | ₩63,584 | +6.13% | 8.1천 |
|---|
| 2026.06.16 | ₩58,974 | ₩60,210 | ₩58,974 | ₩60,210 | +2.09% | 2.3천 |
|---|
| 2026.06.15 | ₩59,229 | ₩61,506 | ₩59,229 | ₩61,016 | +3.02% | 1.6천 |
|---|
| 2026.06.12 | ₩67,363 | ₩68,904 | ₩67,363 | ₩67,769 | +0.60% | 1.4천 |
|---|
| 2026.06.11 | ₩79,356 | ₩79,356 | ₩69,380 | ₩69,453 | -12.48% | 3.6천 |
|---|
| 2026.06.10 | ₩78,472 | ₩78,740 | ₩78,460 | ₩78,652 | +0.23% | 1.5천 |
|---|
| 2026.06.09 | ₩74,498 | ₩74,572 | ₩72,187 | ₩72,187 | -3.10% | 1.2천 |
|---|
| 2026.06.08 | ₩75,390 | ₩75,457 | ₩75,390 | ₩75,457 | +0.09% | 300 |
|---|
| 2026.06.05 | ₩71,088 | ₩75,256 | ₩71,021 | ₩73,926 | +3.99% | 2.1천 |
|---|
| 2026.06.04 | ₩71,771 | ₩72,254 | ₩71,008 | ₩72,139 | +0.51% | 1.1천 |
|---|
| 2026.06.03 | ₩72,977 | ₩73,674 | ₩72,977 | ₩73,674 | +0.95% | 1.3천 |
|---|
| 2026.06.02 | ₩70,619 | ₩71,355 | ₩70,619 | ₩71,355 | +1.04% | 600 |
|---|
| 2026.06.01 | ₩69,279 | ₩69,279 | ₩68,060 | ₩68,060 | -1.76% | 800 |
|---|
| 2026.05.29 | ₩69,011 | ₩70,439 | ₩68,770 | ₩70,439 | +2.07% | 1.9천 |
|---|
| 2026.05.28 | ₩71,383 | ₩71,383 | ₩68,877 | ₩69,086 | -3.22% | 2천 |
|---|
| 2026.05.27 | ₩73,312 | ₩73,312 | ₩69,279 | ₩70,749 | -3.50% | 9천 |
|---|
| 2026.05.26 | ₩77,118 | ₩77,118 | ₩75,617 | ₩76,360 | -0.98% | 4.2천 |
|---|
| 2026.05.22 | ₩80,709 | ₩81,607 | ₩79,905 | ₩81,243 | +0.66% | 700 |
|---|
| 2026.05.21 | ₩88,709 | ₩88,709 | ₩81,448 | ₩81,448 | -8.19% | 1.6천 |
|---|
| 2026.05.20 | ₩94,404 | ₩95,342 | ₩83,832 | ₩83,832 | -11.20% | 1.9천 |
|---|
| 2026.05.19 | ₩93,118 | ₩94,135 | ₩93,118 | ₩94,135 | +1.09% | 2천 |
|---|
| 2026.05.18 | ₩89,339 | ₩89,448 | ₩85,422 | ₩89,448 | +0.12% | 2.3천 |
|---|
| 2026.05.15 | ₩89,781 | ₩89,996 | ₩89,044 | ₩89,907 | +0.14% | 2.4천 |
|---|
| 2026.05.14 | ₩86,043 | ₩87,012 | ₩85,976 | ₩87,012 | +1.13% | 900 |
|---|
| 2026.05.13 | ₩86,981 | ₩89,098 | ₩86,485 | ₩86,742 | -0.27% | 4천 |
|---|
| 2026.05.12 | ₩84,756 | ₩87,075 | ₩84,756 | ₩85,173 | +0.49% | 9.5천 |
|---|
| 2026.05.11 | ₩80,401 | ₩84,132 | ₩80,401 | ₩84,132 | +4.64% | 1.5천 |
|---|
| 2026.05.08 | ₩77,962 | ₩78,431 | ₩76,629 | ₩78,276 | +0.40% | 1.4천 |
|---|
| 2026.05.07 | ₩73,286 | ₩78,096 | ₩73,286 | ₩76,282 | +4.09% | 6천 |
|---|
| 2026.05.06 | ₩78,364 | ₩78,364 | ₩74,063 | ₩74,694 | -4.68% | 1.1만 |
|---|
| 2026.05.05 | ₩89,165 | ₩89,500 | ₩87,420 | ₩87,420 | -1.96% | 600 |
|---|
| 2026.05.04 | ₩86,378 | ₩90,269 | ₩85,265 | ₩90,269 | +4.51% | 5천 |
|---|
| 2026.05.01 | ₩86,512 | ₩86,512 | ₩83,269 | ₩84,277 | -2.58% | 2.2천 |
|---|
| 2026.04.30 | ₩86,565 | ₩86,565 | ₩84,822 | ₩85,282 | -1.48% | 2.1천 |
|---|
| 2026.04.29 | ₩91,845 | ₩91,845 | ₩89,111 | ₩89,111 | -2.98% | 4.5천 |
|---|
| 2026.04.28 | ₩85,627 | ₩87,101 | ₩85,185 | ₩87,101 | +1.72% | 4천 |
|---|
| 2026.04.27 | ₩80,696 | ₩83,229 | ₩80,696 | ₩83,211 | +3.12% | 2.6천 |
|---|
| 2026.04.24 | ₩83,530 | ₩83,791 | ₩81,989 | ₩81,989 | -1.84% | 2.8천 |
|---|
| 2026.04.23 | ₩80,120 | ₩84,421 | ₩80,120 | ₩84,096 | +4.96% | 6.6천 |
|---|
| 2026.04.22 | ₩73,219 | ₩80,656 | ₩73,219 | ₩79,828 | +9.03% | 3.1천 |
|---|
| 2026.04.21 | ₩70,163 | ₩73,527 | ₩68,730 | ₩73,522 | +4.79% | 2.8천 |
|---|
| 2026.04.20 | ₩71,725 | ₩73,312 | ₩70,304 | ₩70,304 | -1.98% | 6.1천 |
|---|
| 2026.04.17 | ₩68,341 | ₩70,626 | ₩67,014 | ₩68,559 | +0.32% | 3.9천 |
|---|
| 2026.04.16 | ₩82,048 | ₩82,048 | ₩79,084 | ₩79,084 | -3.61% | 500 |
|---|
| 2026.04.15 | ₩78,023 | ₩78,023 | ₩78,023 | ₩78,023 | 0.00% | 600 |
|---|
| 2026.04.14 | ₩82,047 | ₩82,047 | ₩82,047 | ₩82,047 | 0.00% | 300 |
|---|
| 2026.04.13 | ₩94,163 | ₩95,979 | ₩89,808 | ₩90,339 | -4.06% | 2.5천 |
|---|
| 2026.04.10 | ₩93,862 | ₩96,205 | ₩93,801 | ₩96,205 | +2.50% | 1.3천 |
|---|
| 2026.04.09 | ₩93,118 | ₩100,287 | ₩92,838 | ₩92,838 | -0.30% | 1.2천 |
|---|
| 2026.04.08 | ₩86,860 | ₩93,696 | ₩80,951 | ₩93,696 | +7.87% | 6천 |
|---|
| 2026.04.07 | ₩106,451 | ₩107,577 | ₩106,139 | ₩106,139 | -0.29% | 1.7천 |
|---|
| 2026.04.06 | ₩107,550 | ₩108,099 | ₩102,351 | ₩102,675 | -4.53% | 1.4만 |
|---|
| 2026.04.02 | ₩109,131 | ₩109,131 | ₩106,985 | ₩106,985 | -1.97% | 2.3천 |
|---|
| 2026.04.01 | ₩108,970 | ₩108,970 | ₩102,994 | ₩104,831 | -3.80% | 2.6천 |
|---|
| 2026.03.31 | ₩117,788 | ₩119,128 | ₩109,165 | ₩109,165 | -7.32% | 6.7천 |
|---|
| 2026.03.30 | ₩121,071 | ₩124,635 | ₩119,583 | ₩124,126 | +2.52% | 2.2천 |
|---|
| 2026.03.27 | ₩115,336 | ₩123,255 | ₩115,336 | ₩122,139 | +5.90% | 3.5천 |
|---|
| 2026.03.26 | ₩110,217 | ₩110,962 | ₩110,217 | ₩110,962 | +0.68% | 2천 |
|---|
| 2026.03.25 | ₩107,202 | ₩107,202 | ₩106,391 | ₩106,633 | -0.53% | 1.1천 |
|---|
| 2026.03.24 | ₩109,882 | ₩110,833 | ₩107,349 | ₩108,712 | -1.06% | 2.5천 |
|---|
| 2026.03.23 | ₩101,493 | ₩102,512 | ₩101,493 | ₩102,512 | +1.00% | 1.8천 |
|---|
| 2026.03.20 | ₩111,275 | ₩114,592 | ₩110,485 | ₩113,244 | +1.77% | 3.9천 |
|---|
| 2026.03.19 | ₩106,867 | ₩109,466 | ₩106,482 | ₩106,482 | -0.36% | 2.3천 |
|---|
| 2026.03.18 | ₩111,530 | ₩111,543 | ₩103,423 | ₩107,948 | -3.21% | 6.6천 |
|---|
| 2026.03.17 | ₩100,769 | ₩101,976 | ₩98,384 | ₩101,710 | +0.93% | 4.6천 |
|---|
| 2026.03.16 | ₩111,657 | ₩112,856 | ₩109,748 | ₩112,192 | +0.48% | 2.8천 |
|---|
| 2026.03.13 | ₩111,892 | ₩117,731 | ₩111,892 | ₩117,731 | +5.22% | 3천 |
|---|
| 2026.03.12 | ₩109,734 | ₩116,903 | ₩109,734 | ₩116,903 | +6.53% | 7.3천 |
|---|
| 2026.03.11 | ₩106,042 | ₩106,625 | ₩105,929 | ₩106,625 | +0.55% | 2.1천 |
|---|
| 2026.03.10 | ₩110,498 | ₩110,498 | ₩106,250 | ₩108,343 | -1.95% | 2.5만 |
|---|
| 2026.03.09 | ₩113,325 | ₩117,386 | ₩103,447 | ₩103,447 | -8.72% | 2.8천 |
|---|
| 2026.03.06 | ₩108,877 | ₩108,877 | ₩105,271 | ₩105,271 | -3.31% | 3.6천 |
|---|
| 2026.03.05 | ₩100,756 | ₩100,756 | ₩99,295 | ₩100,601 | -0.15% | 4.8천 |
|---|
| 2026.03.04 | ₩95,610 | ₩97,939 | ₩95,610 | ₩97,939 | +2.44% | 900 |
|---|
| 2026.03.03 | ₩105,862 | ₩105,982 | ₩95,342 | ₩98,490 | -6.96% | 4.7천 |
|---|
| 2026.03.02 | ₩102,887 | ₩103,878 | ₩96,481 | ₩97,249 | -5.48% | 4.5천 |
|---|
| 2026.02.27 | ₩91,456 | ₩92,381 | ₩91,456 | ₩91,736 | +0.31% | 1.4천 |
|---|
| 2026.02.26 | ₩87,503 | ₩88,709 | ₩85,976 | ₩86,331 | -1.34% | 1.8천 |
|---|
| 2026.02.25 | ₩97,192 | ₩97,192 | ₩94,295 | ₩94,295 | -2.98% | 400 |
|---|
| 2026.02.24 | ₩95,771 | ₩97,031 | ₩95,771 | ₩97,031 | +1.32% | 300 |
|---|
| 2026.02.23 | ₩95,945 | ₩107,068 | ₩95,945 | ₩104,388 | +8.80% | 3.6천 |
|---|
| 2026.02.20 | ₩93,399 | ₩95,409 | ₩93,399 | ₩93,466 | +0.07% | 530 |
|---|
| 2026.02.19 | ₩94,873 | ₩97,285 | ₩94,873 | ₩96,481 | +1.69% | 1.1천 |
|---|
| 2026.02.18 | ₩93,399 | ₩93,399 | ₩87,838 | ₩89,741 | -3.92% | 1.3천 |
|---|
| 2026.02.17 | ₩95,476 | ₩97,285 | ₩92,059 | ₩93,078 | -2.51% | 770 |
|---|
| 2026.02.13 | ₩98,759 | ₩99,295 | ₩96,481 | ₩98,893 | +0.14% | 540 |
|---|
| 2026.02.12 | ₩89,111 | ₩99,295 | ₩88,307 | ₩96,656 | +8.47% | 640 |
|---|
| 2026.02.11 | ₩84,421 | ₩90,719 | ₩84,421 | ₩90,411 | +7.10% | 840 |
|---|
| 2026.02.10 | ₩83,282 | ₩84,301 | ₩81,741 | ₩84,301 | +1.22% | 710 |
|---|
| 2026.02.09 | ₩86,565 | ₩86,726 | ₩86,163 | ₩86,726 | +0.19% | 260 |
|---|
| 2026.02.06 | ₩88,977 | ₩88,977 | ₩83,818 | ₩83,832 | -5.78% | 550 |
|---|
| 2026.02.05 | ₩90,987 | ₩95,141 | ₩90,987 | ₩95,074 | +4.49% | 220 |
|---|
| 2026.02.04 | ₩90,451 | ₩92,595 | ₩88,441 | ₩90,451 | 0.00% | 440 |
|---|
| 2026.02.03 | ₩86,431 | ₩92,997 | ₩86,163 | ₩91,296 | +5.63% | 1.8천 |
|---|
| 2026.02.02 | ₩88,307 | ₩88,307 | ₩84,421 | ₩85,761 | -2.88% | 700 |
|---|
| 2026.01.30 | ₩89,326 | ₩92,059 | ₩89,326 | ₩90,920 | +1.79% | 1.5천 |
|---|
| 2026.01.29 | ₩91,791 | ₩91,791 | ₩85,359 | ₩85,895 | -6.42% | 570 |
|---|
| 2026.01.28 | ₩88,441 | ₩92,595 | ₩88,374 | ₩92,595 | +4.70% | 680 |
|---|
| 2026.01.27 | ₩89,312 | ₩90,559 | ₩88,575 | ₩90,559 | +1.40% | 510 |
|---|
| 2026.01.26 | ₩87,771 | ₩87,771 | ₩86,565 | ₩87,503 | -0.31% | 1.5천 |
|---|
| 2026.01.23 | ₩86,163 | ₩87,704 | ₩86,163 | ₩87,222 | +1.23% | 310 |
|---|
| 2026.01.22 | ₩80,937 | ₩84,649 | ₩80,401 | ₩84,421 | +4.30% | 670 |
|---|
| 2026.01.21 | ₩86,297 | ₩86,699 | ₩82,813 | ₩84,260 | -2.36% | 800 |
|---|
| 2026.01.20 | ₩87,771 | ₩89,379 | ₩86,029 | ₩88,977 | +1.37% | 1천 |
|---|
| 2026.01.16 | ₩79,597 | ₩82,451 | ₩79,597 | ₩82,451 | +3.59% | 370 |
|---|
| 2026.01.15 | ₩80,535 | ₩80,535 | ₩79,463 | ₩79,664 | -1.08% | 270 |
|---|
| 2026.01.14 | ₩79,195 | ₩84,019 | ₩79,195 | ₩81,473 | +2.88% | 1천 |
|---|
| 2026.01.13 | ₩76,917 | ₩78,927 | ₩76,917 | ₩77,989 | +1.39% | 880 |
|---|
| 2026.01.12 | ₩76,917 | ₩77,319 | ₩75,711 | ₩76,180 | -0.96% | 510 |
|---|
| 2026.01.09 | ₩72,495 | ₩75,577 | ₩72,093 | ₩73,500 | +1.39% | 460 |
|---|
| 2026.01.08 | ₩74,505 | ₩74,760 | ₩73,031 | ₩74,371 | -0.18% | 570 |
|---|
| 2026.01.07 | ₩74,773 | ₩75,979 | ₩73,165 | ₩75,457 | +0.91% | 2.1천 |
|---|
| 2026.01.06 | ₩77,185 | ₩77,185 | ₩74,907 | ₩74,907 | -2.95% | 280 |
|---|
| 2026.01.05 | ₩82,813 | ₩82,813 | ₩77,319 | ₩79,999 | -3.40% | 370 |
|---|
| 2026.01.02 | ₩82,411 | ₩84,019 | ₩81,326 | ₩81,473 | -1.14% | 420 |
|---|
| 2025.12.31 | ₩81,071 | ₩82,961 | ₩81,071 | ₩82,961 | +2.33% | 320 |
|---|
| 2025.12.30 | ₩81,205 | ₩81,567 | ₩80,669 | ₩81,567 | +0.45% | 320 |
|---|
| 2025.12.29 | ₩80,803 | ₩82,277 | ₩80,535 | ₩81,741 | +1.16% | 630 |
|---|
| 2025.12.26 | ₩78,659 | ₩80,401 | ₩78,659 | ₩79,852 | +1.52% | 300 |
|---|
| 2025.12.24 | ₩78,927 | ₩78,927 | ₩78,780 | ₩78,780 | -0.19% | 50 |
|---|
| 2025.12.23 | ₩78,257 | ₩79,597 | ₩78,123 | ₩79,463 | +1.54% | 120 |
|---|
| 2025.12.22 | ₩79,463 | ₩79,463 | ₩76,381 | ₩76,649 | -3.54% | 740 |
|---|
| 2025.12.19 | ₩80,535 | ₩80,803 | ₩80,133 | ₩80,522 | -0.02% | 250 |
|---|
| 2025.12.18 | ₩83,617 | ₩84,421 | ₩83,349 | ₩83,805 | +0.22% | 140 |
|---|
| 2025.12.17 | ₩82,947 | ₩85,614 | ₩82,947 | ₩85,614 | +3.21% | 180 |
|---|
| 2025.12.16 | ₩82,411 | ₩84,019 | ₩81,205 | ₩82,947 | +0.65% | 720 |
|---|
| 2025.12.15 | ₩84,555 | ₩86,565 | ₩83,081 | ₩83,443 | -1.32% | 470 |
|---|
| 2025.12.12 | ₩83,885 | ₩85,493 | ₩83,081 | ₩85,493 | +1.92% | 610 |
|---|
| 2025.12.11 | ₩88,441 | ₩88,441 | ₩84,756 | ₩84,823 | -4.09% | 580 |
|---|
| 2025.12.10 | ₩92,729 | ₩93,801 | ₩88,977 | ₩90,116 | -2.82% | 720 |
|---|
| 2025.12.09 | ₩90,585 | ₩91,818 | ₩90,585 | ₩91,818 | +1.36% | 30 |
|---|
| 2025.12.08 | ₩90,049 | ₩91,523 | ₩90,049 | ₩90,237 | +0.21% | 80 |
|---|
| 2025.12.05 | ₩91,389 | ₩91,523 | ₩89,513 | ₩90,291 | -1.20% | 580 |
|---|
| 2025.12.04 | ₩93,131 | ₩93,935 | ₩93,131 | ₩93,212 | +0.09% | 230 |
|---|
| 2025.12.03 | ₩90,719 | ₩92,193 | ₩90,719 | ₩91,255 | +0.59% | 480 |
|---|
| 2025.12.02 | ₩98,411 | ₩98,424 | ₩93,667 | ₩95,048 | -3.42% | 570 |
|---|
| 2025.12.01 | ₩100,274 | ₩100,502 | ₩97,151 | ₩98,491 | -1.78% | 360 |
|---|
| 2025.11.28 | ₩97,687 | ₩97,902 | ₩97,017 | ₩97,902 | +0.22% | 50 |
|---|
| 2025.11.26 | ₩100,502 | ₩100,502 | ₩98,089 | ₩100,099 | -0.40% | 590 |
|---|
| 2025.11.25 | ₩102,378 | ₩103,718 | ₩101,708 | ₩103,450 | +1.05% | 390 |
|---|
| 2025.11.24 | ₩110,954 | ₩110,954 | ₩108,944 | ₩110,913 | -0.04% | 140 |
|---|
| 2025.11.21 | ₩120,066 | ₩120,066 | ₩110,619 | ₩111,932 | -6.77% | 830 |
|---|
| 2025.11.20 | ₩111,356 | ₩123,255 | ₩111,356 | ₩123,255 | +10.69% | 1천 |
|---|
| 2025.11.19 | ₩111,851 | ₩115,242 | ₩111,222 | ₩114,465 | +2.34% | 980 |
|---|
| 2025.11.18 | ₩113,902 | ₩114,840 | ₩111,088 | ₩111,650 | -1.98% | 980 |
|---|
| 2025.11.17 | ₩105,192 | ₩114,424 | ₩105,192 | ₩112,830 | +7.26% | 770 |
|---|
| 2025.11.14 | ₩105,594 | ₩106,197 | ₩102,244 | ₩104,468 | -1.07% | 1.4천 |
|---|
| 2025.11.13 | ₩97,017 | ₩101,547 | ₩95,811 | ₩101,547 | +4.67% | 290 |
|---|
| 2025.11.12 | ₩94,739 | ₩95,945 | ₩93,399 | ₩94,056 | -0.72% | 1.2천 |
|---|
| 2025.11.11 | ₩98,223 | ₩99,161 | ₩96,749 | ₩98,076 | -0.15% | 890 |
|---|
| 2025.11.10 | ₩97,553 | ₩100,368 | ₩96,763 | ₩98,223 | +0.69% | 950 |
|---|
| 2025.11.07 | ₩109,480 | ₩109,480 | ₩100,234 | ₩101,172 | -7.59% | 1.8천 |
|---|
| 2025.11.06 | ₩107,336 | ₩109,748 | ₩105,326 | ₩108,810 | +1.37% | 1.6천 |
|---|
| 2025.11.05 | ₩109,480 | ₩109,614 | ₩103,450 | ₩105,661 | -3.49% | 1.1천 |
|---|
| 2025.11.04 | ₩107,604 | ₩111,222 | ₩107,470 | ₩110,565 | +2.75% | 1.5천 |
|---|
| 2025.11.03 | ₩101,842 | ₩104,120 | ₩99,389 | ₩99,389 | -2.41% | 1.6천 |
|---|
| 2025.10.31 | ₩103,048 | ₩103,316 | ₩100,649 | ₩101,252 | -1.74% | 400 |
|---|
| 2025.10.30 | ₩103,852 | ₩103,852 | ₩98,893 | ₩103,691 | -0.15% | 990 |
|---|
| 2025.10.29 | ₩102,378 | ₩103,852 | ₩100,904 | ₩103,048 | +0.65% | 600 |
|---|
| 2025.10.28 | ₩97,580 | ₩101,172 | ₩97,017 | ₩101,078 | +3.58% | 3천 |
|---|
| 2025.10.27 | ₩93,399 | ₩93,935 | ₩93,399 | ₩93,399 | 0.00% | 350 |
|---|
| 2025.10.24 | ₩94,605 | ₩95,409 | ₩94,605 | ₩95,289 | +0.72% | 50 |
|---|
| 2025.10.23 | ₩95,811 | ₩98,759 | ₩95,811 | ₩97,553 | +1.82% | 320 |
|---|
| 2025.10.22 | ₩95,543 | ₩98,357 | ₩95,275 | ₩97,929 | +2.50% | 940 |
|---|
| 2025.10.21 | ₩99,161 | ₩99,161 | ₩94,833 | ₩94,833 | -4.36% | 980 |
|---|
| 2025.10.20 | ₩102,244 | ₩102,244 | ₩98,290 | ₩99,161 | -3.01% | 740 |
|---|
| 2025.10.17 | ₩106,478 | ₩106,478 | ₩103,718 | ₩105,326 | -1.08% | 1.4천 |
|---|
| 2025.10.16 | ₩102,311 | ₩108,421 | ₩100,234 | ₩106,398 | +3.99% | 1.6천 |
|---|
| 2025.10.15 | ₩95,878 | ₩100,635 | ₩95,811 | ₩99,041 | +3.30% | 1.3천 |
|---|
| 2025.10.14 | ₩107,738 | ₩108,810 | ₩96,615 | ₩98,491 | -8.58% | 3.1천 |
|---|
| 2025.10.13 | ₩105,862 | ₩106,264 | ₩104,120 | ₩105,460 | -0.38% | 2.1천 |
|---|
| 2025.10.10 | ₩100,997 | ₩109,198 | ₩100,904 | ₩109,198 | +8.12% | 2.5천 |
|---|