시장 데이터를 불러오는 중
전체 종목
MicroSectors Travel 3x Leveraged ETN 과거 주가
MicroSectors Travel 3x Leveraged ETN · FLYU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors Travel 3x Leveraged ETN · FLYU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,721 | ₩47,721 | ₩47,721 | ₩47,721 | 0.00% | 500 |
| 2026.10.08 | ₩45,768 | ₩47,145 | ₩45,039 | ₩47,144 | +3.01% | 700 |
| 2026.10.07 | ₩46,129 | ₩46,129 | ₩45,797 | ₩45,797 | -0.72% | 500 |
| 2026.10.06 | ₩47,493 | ₩47,600 | ₩46,717 | ₩47,090 | -0.85% | 2.7천 |
| 2026.10.05 | ₩46,202 | ₩46,202 | ₩45,701 | ₩45,701 | -1.09% | 400 |
| 2026.10.02 | ₩46,276 | ₩46,276 | ₩46,182 | ₩46,208 | -0.15% | 2.1천 |
| 2026.10.01 | ₩45,150 | ₩45,150 | ₩45,150 | ₩45,150 | 0.00% | 300 |
| 2026.09.30 | ₩46,223 | ₩46,223 | ₩46,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,009 |
| -0.46% |
| 800 |
| 2026.09.29 | ₩46,945 | ₩47,180 | ₩46,055 | ₩47,180 | +0.50% | 1.3천 |
|---|
| 2026.09.28 | ₩44,758 | ₩45,137 | ₩44,524 | ₩45,137 | +0.85% | 600 |
|---|
| 2026.09.25 | ₩44,819 | ₩46,804 | ₩44,819 | ₩46,561 | +3.89% | 800 |
|---|
| 2026.09.24 | ₩43,615 | ₩44,204 | ₩43,201 | ₩44,204 | +1.35% | 3.3천 |
|---|
| 2026.09.23 | ₩45,327 | ₩45,327 | ₩43,294 | ₩43,518 | -3.99% | 4.2천 |
|---|
| 2026.09.22 | ₩47,199 | ₩47,199 | ₩46,196 | ₩46,779 | -0.89% | 1천 |
|---|
| 2026.09.21 | ₩48,151 | ₩48,151 | ₩48,151 | ₩48,151 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩46,116 | ₩46,116 | ₩45,866 | ₩45,866 | -0.54% | 600 |
|---|
| 2026.09.17 | ₩48,135 | ₩48,135 | ₩46,959 | ₩46,959 | -2.44% | 1.1천 |
|---|
| 2026.09.16 | ₩47,260 | ₩47,260 | ₩47,260 | ₩47,260 | 0.00% | 400 |
|---|
| 2026.09.15 | ₩47,947 | ₩47,947 | ₩47,507 | ₩47,507 | -0.92% | 1천 |
|---|
| 2026.09.14 | ₩49,766 | ₩50,289 | ₩49,605 | ₩50,289 | +1.05% | 700 |
|---|
| 2026.09.11 | ₩49,204 | ₩49,514 | ₩49,204 | ₩49,514 | +0.63% | 2천 |
|---|
| 2026.09.10 | ₩48,348 | ₩48,776 | ₩48,348 | ₩48,431 | +0.17% | 800 |
|---|
| 2026.09.09 | ₩48,816 | ₩48,816 | ₩48,685 | ₩48,685 | -0.27% | 900 |
|---|
| 2026.09.08 | ₩53,483 | ₩53,483 | ₩51,524 | ₩51,524 | -3.66% | 4.4천 |
|---|
| 2026.09.04 | ₩55,849 | ₩55,849 | ₩55,677 | ₩55,677 | -0.31% | 200 |
|---|
| 2026.09.03 | ₩56,077 | ₩56,077 | ₩56,026 | ₩56,026 | -0.09% | 100 |
|---|
| 2026.09.02 | ₩56,785 | ₩56,785 | ₩56,785 | ₩56,785 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩57,494 | ₩57,494 | ₩54,365 | ₩54,379 | -5.42% | 1.1천 |
|---|
| 2026.08.31 | ₩58,149 | ₩58,149 | ₩57,842 | ₩57,842 | -0.53% | 1.8천 |
|---|
| 2026.08.28 | ₩62,841 | ₩62,841 | ₩62,841 | ₩62,841 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩64,527 | ₩64,527 | ₩62,207 | ₩62,207 | -3.60% | 800 |
|---|
| 2026.08.26 | ₩66,854 | ₩66,854 | ₩66,439 | ₩66,439 | -0.62% | 500 |
|---|
| 2026.08.25 | ₩68,525 | ₩68,882 | ₩68,351 | ₩68,882 | +0.52% | 800 |
|---|
| 2026.08.24 | ₩67,797 | ₩67,797 | ₩67,797 | ₩67,797 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩66,666 | ₩66,666 | ₩66,642 | ₩66,642 | -0.04% | 200 |
|---|
| 2026.08.20 | ₩65,797 | ₩65,797 | ₩64,928 | ₩64,929 | -1.32% | 500 |
|---|
| 2026.08.19 | ₩67,832 | ₩67,832 | ₩67,832 | ₩67,832 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩66,359 | ₩66,359 | ₩66,065 | ₩66,065 | -0.44% | 200 |
|---|
| 2026.08.17 | ₩69,401 | ₩69,401 | ₩67,295 | ₩67,295 | -3.03% | 400 |
|---|
| 2026.08.14 | ₩73,098 | ₩73,098 | ₩71,428 | ₩71,428 | -2.28% | 500 |
|---|
| 2026.08.13 | ₩72,335 | ₩72,335 | ₩72,335 | ₩72,335 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩70,409 | ₩70,409 | ₩69,982 | ₩70,284 | -0.18% | 1.1천 |
|---|
| 2026.08.11 | ₩73,151 | ₩73,151 | ₩72,563 | ₩72,563 | -0.80% | 800 |
|---|
| 2026.08.10 | ₩72,028 | ₩72,028 | ₩71,535 | ₩71,535 | -0.68% | 900 |
|---|
| 2026.08.07 | ₩74,276 | ₩74,276 | ₩74,276 | ₩74,276 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩71,881 | ₩71,881 | ₩70,256 | ₩70,256 | -2.26% | 900 |
|---|
| 2026.08.05 | ₩70,891 | ₩71,536 | ₩70,891 | ₩71,536 | +0.91% | 1.5천 |
|---|
| 2026.08.04 | ₩69,221 | ₩69,430 | ₩69,207 | ₩69,430 | +0.30% | 1.5천 |
|---|
| 2026.08.03 | ₩66,281 | ₩66,281 | ₩66,281 | ₩66,281 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩63,223 | ₩63,564 | ₩63,223 | ₩63,337 | +0.18% | 1.1천 |
|---|
| 2026.07.30 | ₩64,006 | ₩64,695 | ₩63,939 | ₩64,695 | +1.08% | 700 |
|---|
| 2026.07.29 | ₩67,896 | ₩67,896 | ₩65,710 | ₩65,710 | -3.22% | 800 |
|---|
| 2026.07.28 | ₩66,533 | ₩67,900 | ₩66,533 | ₩67,900 | +2.06% | 1.9천 |
|---|
| 2026.07.27 | ₩60,395 | ₩62,104 | ₩60,395 | ₩62,104 | +2.83% | 400 |
|---|
| 2026.07.24 | ₩56,597 | ₩56,597 | ₩56,597 | ₩56,597 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩54,018 | ₩54,318 | ₩54,018 | ₩54,318 | +0.56% | 3천 |
|---|
| 2026.07.22 | ₩58,751 | ₩58,832 | ₩58,751 | ₩58,832 | +0.14% | 400 |
|---|
| 2026.07.21 | ₩60,750 | ₩60,750 | ₩60,750 | ₩60,750 | 0.00% | 200 |
|---|
| 2026.07.20 | ₩60,436 | ₩60,682 | ₩60,436 | ₩60,682 | +0.41% | 500 |
|---|
| 2026.07.17 | ₩61,504 | ₩61,504 | ₩60,944 | ₩61,028 | -0.77% | 1.3천 |
|---|
| 2026.07.16 | ₩63,912 | ₩64,222 | ₩63,437 | ₩64,222 | +0.49% | 300 |
|---|
| 2026.07.15 | ₩62,969 | ₩63,582 | ₩62,969 | ₩63,582 | +0.97% | 600 |
|---|
| 2026.07.14 | ₩61,160 | ₩61,160 | ₩61,160 | ₩61,160 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩64,540 | ₩64,540 | ₩62,428 | ₩62,428 | -3.27% | 700 |
|---|
| 2026.07.10 | ₩65,597 | ₩65,597 | ₩65,309 | ₩65,309 | -0.44% | 300 |
|---|
| 2026.07.09 | ₩65,470 | ₩65,470 | ₩65,470 | ₩65,470 | 0.00% | 300 |
|---|
| 2026.07.08 | ₩61,853 | ₩62,321 | ₩61,853 | ₩62,315 | +0.75% | 2.7천 |
|---|
| 2026.07.07 | ₩66,533 | ₩66,565 | ₩66,533 | ₩66,565 | +0.05% | 300 |
|---|
| 2026.07.06 | ₩69,996 | ₩69,996 | ₩68,106 | ₩68,106 | -2.70% | 600 |
|---|
| 2026.07.02 | ₩68,324 | ₩70,212 | ₩68,324 | ₩70,212 | +2.76% | 1.3천 |
|---|
| 2026.07.01 | ₩71,039 | ₩71,039 | ₩69,367 | ₩69,367 | -2.35% | 400 |
|---|
| 2026.06.30 | ₩69,648 | ₩69,648 | ₩69,149 | ₩69,149 | -0.72% | 700 |
|---|
| 2026.06.29 | ₩73,806 | ₩74,916 | ₩72,282 | ₩72,489 | -1.78% | 3.7천 |
|---|
| 2026.06.26 | ₩70,664 | ₩73,058 | ₩70,664 | ₩72,416 | +2.48% | 1.2천 |
|---|
| 2026.06.25 | ₩72,563 | ₩72,563 | ₩68,859 | ₩68,899 | -5.05% | 600 |
|---|
| 2026.06.24 | ₩67,656 | ₩72,282 | ₩67,656 | ₩71,413 | +5.55% | 1.4천 |
|---|
| 2026.06.23 | ₩64,995 | ₩65,365 | ₩64,995 | ₩65,365 | +0.57% | 300 |
|---|
| 2026.06.22 | ₩66,025 | ₩66,025 | ₩65,209 | ₩65,209 | -1.24% | 700 |
|---|
| 2026.06.18 | ₩65,877 | ₩68,364 | ₩65,877 | ₩67,434 | +2.36% | 2.2천 |
|---|
| 2026.06.17 | ₩66,813 | ₩67,067 | ₩63,661 | ₩63,661 | -4.72% | 1.1천 |
|---|
| 2026.06.16 | ₩67,803 | ₩68,124 | ₩67,303 | ₩67,303 | -0.74% | 2.7천 |
|---|
| 2026.06.15 | ₩65,637 | ₩67,923 | ₩65,637 | ₩66,523 | +1.35% | 6.6천 |
|---|
| 2026.06.12 | ₩58,470 | ₩60,529 | ₩57,882 | ₩60,529 | +3.52% | 900 |
|---|
| 2026.06.11 | ₩59,017 | ₩59,017 | ₩59,017 | ₩59,017 | 0.00% | 900 |
|---|
| 2026.06.10 | ₩55,903 | ₩55,903 | ₩53,008 | ₩53,012 | -5.17% | 1.9천 |
|---|
| 2026.06.09 | ₩56,291 | ₩58,296 | ₩56,291 | ₩58,296 | +3.56% | 1.1천 |
|---|
| 2026.06.08 | ₩56,157 | ₩56,157 | ₩55,860 | ₩55,860 | -0.53% | 600 |
|---|
| 2026.06.05 | ₩58,176 | ₩58,176 | ₩56,398 | ₩57,074 | -1.89% | 3.6천 |
|---|
| 2026.06.04 | ₩58,403 | ₩58,637 | ₩58,376 | ₩58,637 | +0.40% | 900 |
|---|
| 2026.06.03 | ₩56,907 | ₩57,438 | ₩56,907 | ₩57,438 | +0.93% | 200 |
|---|
| 2026.06.02 | ₩59,613 | ₩59,660 | ₩59,379 | ₩59,469 | -0.24% | 1.8천 |
|---|
| 2026.06.01 | ₩62,413 | ₩62,413 | ₩62,413 | ₩62,413 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩62,174 | ₩62,187 | ₩60,426 | ₩60,426 | -2.81% | 1천 |
|---|
| 2026.05.28 | ₩61,171 | ₩61,886 | ₩61,171 | ₩61,814 | +1.05% | 600 |
|---|
| 2026.05.27 | ₩60,676 | ₩60,676 | ₩60,411 | ₩60,411 | -0.44% | 700 |
|---|
| 2026.05.26 | ₩56,197 | ₩56,309 | ₩55,702 | ₩56,309 | +0.20% | 1.3천 |
|---|
| 2026.05.22 | ₩53,756 | ₩53,756 | ₩53,095 | ₩53,095 | -1.23% | 1.7천 |
|---|
| 2026.05.21 | ₩49,886 | ₩53,115 | ₩49,886 | ₩53,115 | +6.47% | 400 |
|---|
| 2026.05.20 | ₩45,821 | ₩51,957 | ₩45,821 | ₩51,539 | +12.48% | 800 |
|---|
| 2026.05.19 | ₩48,315 | ₩48,315 | ₩46,511 | ₩46,511 | -3.73% | 700 |
|---|
| 2026.05.18 | ₩51,183 | ₩51,303 | ₩48,723 | ₩49,177 | -3.92% | 2.5천 |
|---|
| 2026.05.15 | ₩49,645 | ₩49,645 | ₩48,883 | ₩48,883 | -1.54% | 2천 |
|---|
| 2026.05.14 | ₩50,643 | ₩50,643 | ₩50,643 | ₩50,643 | 0.00% | 300 |
|---|
| 2026.05.13 | ₩50,829 | ₩50,829 | ₩50,829 | ₩50,829 | 0.00% | 600 |
|---|
| 2026.05.12 | ₩51,866 | ₩51,866 | ₩51,866 | ₩51,866 | 0.00% | 900 |
|---|
| 2026.05.11 | ₩53,028 | ₩53,095 | ₩52,440 | ₩52,484 | -1.03% | 2.3천 |
|---|
| 2026.05.08 | ₩58,014 | ₩58,014 | ₩56,784 | ₩56,784 | -2.12% | 600 |
|---|
| 2026.05.07 | ₩59,205 | ₩59,205 | ₩58,398 | ₩58,398 | -1.36% | 1천 |
|---|
| 2026.05.06 | ₩57,360 | ₩59,665 | ₩57,360 | ₩59,665 | +4.02% | 2.6천 |
|---|
| 2026.05.05 | ₩50,876 | ₩52,667 | ₩50,876 | ₩51,975 | +2.16% | 5천 |
|---|
| 2026.05.04 | ₩51,852 | ₩52,386 | ₩50,434 | ₩50,434 | -2.73% | 8.8천 |
|---|
| 2026.05.01 | ₩53,429 | ₩54,726 | ₩53,429 | ₩54,352 | +1.73% | 1.6천 |
|---|
| 2026.04.30 | ₩53,690 | ₩53,690 | ₩53,690 | ₩53,690 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩51,369 | ₩51,512 | ₩51,369 | ₩51,512 | +0.28% | 700 |
|---|
| 2026.04.28 | ₩53,817 | ₩53,817 | ₩52,865 | ₩52,865 | -1.77% | 1.2천 |
|---|
| 2026.04.27 | ₩56,144 | ₩56,144 | ₩55,343 | ₩55,343 | -1.43% | 500 |
|---|
| 2026.04.24 | ₩55,328 | ₩56,263 | ₩55,154 | ₩56,224 | +1.62% | 1.8천 |
|---|
| 2026.04.23 | ₩54,258 | ₩54,853 | ₩54,258 | ₩54,853 | +1.10% | 2.8천 |
|---|
| 2026.04.22 | ₩58,497 | ₩58,497 | ₩58,106 | ₩58,106 | -0.67% | 900 |
|---|
| 2026.04.21 | ₩66,773 | ₩67,950 | ₩63,516 | ₩63,516 | -4.88% | 6천 |
|---|
| 2026.04.20 | ₩66,123 | ₩66,123 | ₩66,123 | ₩66,123 | 0.00% | 900 |
|---|
| 2026.04.17 | ₩66,947 | ₩70,002 | ₩66,773 | ₩66,890 | -0.09% | 6.8천 |
|---|
| 2026.04.16 | ₩61,786 | ₩61,786 | ₩58,918 | ₩59,917 | -3.03% | 700 |
|---|
| 2026.04.15 | ₩60,922 | ₩60,922 | ₩60,922 | ₩60,922 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩55,361 | ₩58,487 | ₩55,361 | ₩58,487 | +5.65% | 1.6천 |
|---|
| 2026.04.13 | ₩48,736 | ₩53,559 | ₩48,709 | ₩53,559 | +9.90% | 5.3천 |
|---|
| 2026.04.10 | ₩51,477 | ₩51,477 | ₩50,549 | ₩50,549 | -1.80% | 400 |
|---|
| 2026.04.09 | ₩48,984 | ₩51,555 | ₩48,984 | ₩51,555 | +5.25% | 700 |
|---|
| 2026.04.08 | ₩56,471 | ₩56,471 | ₩52,131 | ₩52,131 | -7.69% | 6.9천 |
|---|
| 2026.04.07 | ₩45,567 | ₩46,617 | ₩45,567 | ₩46,485 | +2.01% | 2.7천 |
|---|
| 2026.04.06 | ₩45,795 | ₩47,947 | ₩45,541 | ₩47,947 | +4.70% | 1.6만 |
|---|
| 2026.04.02 | ₩45,567 | ₩46,035 | ₩45,567 | ₩46,035 | +1.03% | 4천 |
|---|
| 2026.04.01 | ₩45,460 | ₩47,767 | ₩45,006 | ₩47,078 | +3.56% | 1.6천 |
|---|
| 2026.03.31 | ₩42,479 | ₩45,381 | ₩41,422 | ₩45,381 | +6.83% | 2.8천 |
|---|
| 2026.03.30 | ₩41,931 | ₩41,931 | ₩39,845 | ₩40,457 | -3.51% | 3.2천 |
|---|
| 2026.03.27 | ₩42,947 | ₩43,014 | ₩41,021 | ₩41,187 | -4.10% | 5.9천 |
|---|
| 2026.03.26 | ₩47,519 | ₩47,519 | ₩45,755 | ₩45,773 | -3.67% | 1.3만 |
|---|
| 2026.03.25 | ₩49,524 | ₩49,524 | ₩47,727 | ₩47,779 | -3.52% | 1.7천 |
|---|
| 2026.03.24 | ₩46,529 | ₩47,251 | ₩45,848 | ₩46,855 | +0.70% | 1.4만 |
|---|
| 2026.03.23 | ₩49,070 | ₩50,408 | ₩48,442 | ₩48,522 | -1.12% | 4.1천 |
|---|
| 2026.03.20 | ₩46,049 | ₩46,049 | ₩44,217 | ₩45,331 | -1.56% | 2천 |
|---|
| 2026.03.19 | ₩46,597 | ₩48,377 | ₩46,597 | ₩48,377 | +3.82% | 1.6천 |
|---|
| 2026.03.18 | ₩50,354 | ₩50,568 | ₩48,308 | ₩48,308 | -4.06% | 5.4천 |
|---|
| 2026.03.17 | ₩51,250 | ₩51,985 | ₩50,809 | ₩50,918 | -0.65% | 2.8천 |
|---|
| 2026.03.16 | ₩47,426 | ₩47,834 | ₩46,945 | ₩46,957 | -0.99% | 7.5천 |
|---|
| 2026.03.13 | ₩46,116 | ₩46,550 | ₩44,165 | ₩44,724 | -3.02% | 2.3천 |
|---|
| 2026.03.12 | ₩46,797 | ₩46,797 | ₩44,912 | ₩45,026 | -3.79% | 4.2천 |
|---|
| 2026.03.11 | ₩49,819 | ₩49,819 | ₩49,728 | ₩49,728 | -0.18% | 2.2천 |
|---|
| 2026.03.10 | ₩48,736 | ₩51,865 | ₩48,736 | ₩48,810 | +0.15% | 3.9천 |
|---|
| 2026.03.09 | ₩44,458 | ₩51,436 | ₩43,508 | ₩51,421 | +15.66% | 2.1만 |
|---|
| 2026.03.06 | ₩49,859 | ₩50,581 | ₩49,859 | ₩50,575 | +1.43% | 2.1천 |
|---|
| 2026.03.05 | ₩53,871 | ₩53,994 | ₩53,316 | ₩53,994 | +0.23% | 4천 |
|---|
| 2026.03.04 | ₩56,077 | ₩56,077 | ₩55,083 | ₩55,083 | -1.77% | 1.1천 |
|---|
| 2026.03.03 | ₩49,481 | ₩56,063 | ₩49,472 | ₩54,178 | +9.49% | 1.7천 |
|---|
| 2026.03.02 | ₩50,809 | ₩55,274 | ₩50,809 | ₩55,067 | +8.38% | 6.6천 |
|---|
| 2026.02.27 | ₩58,564 | ₩58,564 | ₩57,547 | ₩58,540 | -0.04% | 800 |
|---|
| 2026.02.26 | ₩59,165 | ₩62,642 | ₩59,165 | ₩62,635 | +5.86% | 5.8천 |
|---|
| 2026.02.25 | ₩57,153 | ₩57,636 | ₩56,880 | ₩57,636 | +0.84% | 2.9천 |
|---|
| 2026.02.24 | ₩54,653 | ₩56,825 | ₩54,653 | ₩56,189 | +2.81% | 3.9천 |
|---|
| 2026.02.23 | ₩53,804 | ₩53,804 | ₩50,728 | ₩52,385 | -2.64% | 4.4천 |
|---|
| 2026.02.20 | ₩58,684 | ₩59,607 | ₩58,684 | ₩59,415 | +1.25% | 1천 |
|---|
| 2026.02.19 | ₩57,521 | ₩57,788 | ₩57,494 | ₩57,788 | +0.46% | 1천 |
|---|
| 2026.02.18 | ₩62,725 | ₩62,725 | ₩62,725 | ₩62,725 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩58,684 | ₩61,091 | ₩58,684 | ₩60,212 | +2.60% | 1.2천 |
|---|
| 2026.02.13 | ₩58,303 | ₩58,303 | ₩56,919 | ₩56,919 | -2.37% | 1.5천 |
|---|
| 2026.02.12 | ₩64,313 | ₩64,313 | ₩57,494 | ₩58,343 | -9.28% | 2천 |
|---|
| 2026.02.11 | ₩64,317 | ₩64,317 | ₩62,643 | ₩62,643 | -2.60% | 1.3천 |
|---|
| 2026.02.10 | ₩69,066 | ₩69,066 | ₩67,535 | ₩67,535 | -2.22% | 1.3천 |
|---|
| 2026.02.09 | ₩66,265 | ₩66,265 | ₩65,930 | ₩65,930 | -0.51% | 700 |
|---|
| 2026.02.06 | ₩68,259 | ₩68,259 | ₩68,259 | ₩68,259 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩61,532 | ₩61,761 | ₩61,093 | ₩61,093 | -0.71% | 1.5천 |
|---|
| 2026.02.04 | ₩64,222 | ₩64,222 | ₩64,222 | ₩64,222 | 0.00% | 1.6천 |
|---|
| 2026.02.03 | ₩65,543 | ₩65,543 | ₩63,631 | ₩63,631 | -2.92% | 1.1천 |
|---|
| 2026.02.02 | ₩68,191 | ₩68,191 | ₩68,096 | ₩68,096 | -0.14% | 2천 |
|---|
| 2026.01.30 | ₩64,474 | ₩64,474 | ₩64,451 | ₩64,451 | -0.04% | 1.1천 |
|---|
| 2026.01.29 | ₩65,089 | ₩68,935 | ₩65,089 | ₩68,935 | +5.91% | 500 |
|---|
| 2026.01.28 | ₩65,329 | ₩65,329 | ₩64,322 | ₩64,322 | -1.54% | 1.2천 |
|---|
| 2026.01.27 | ₩65,610 | ₩65,610 | ₩65,316 | ₩65,316 | -0.45% | 500 |
|---|
| 2026.01.26 | ₩68,057 | ₩68,057 | ₩67,900 | ₩67,900 | -0.23% | 200 |
|---|
| 2026.01.23 | ₩68,780 | ₩68,806 | ₩68,154 | ₩68,154 | -0.91% | 1.4천 |
|---|
| 2026.01.22 | ₩72,696 | ₩72,696 | ₩70,702 | ₩70,702 | -2.74% | 600 |
|---|
| 2026.01.21 | ₩69,201 | ₩70,712 | ₩69,201 | ₩70,712 | +2.18% | 800 |
|---|
| 2026.01.20 | ₩67,014 | ₩67,014 | ₩66,840 | ₩66,981 | -0.05% | 1.8천 |
|---|
| 2026.01.16 | ₩74,260 | ₩74,260 | ₩72,951 | ₩72,951 | -1.76% | 1.5천 |
|---|
| 2026.01.15 | ₩75,290 | ₩75,812 | ₩75,290 | ₩75,714 | +0.56% | 700 |
|---|
| 2026.01.14 | ₩71,707 | ₩74,122 | ₩71,707 | ₩74,122 | +3.37% | 800 |
|---|
| 2026.01.13 | ₩77,055 | ₩77,839 | ₩77,055 | ₩77,839 | +1.02% | 300 |
|---|
| 2026.01.12 | ₩79,382 | ₩79,716 | ₩79,382 | ₩79,716 | +0.42% | 200 |
|---|
| 2026.01.09 | ₩82,671 | ₩82,671 | ₩82,216 | ₩82,433 | -0.29% | 300 |
|---|
| 2026.01.08 | ₩82,150 | ₩82,150 | ₩81,934 | ₩81,934 | -0.26% | 600 |
|---|
| 2026.01.07 | ₩82,885 | ₩82,885 | ₩80,656 | ₩80,656 | -2.69% | 700 |
|---|
| 2026.01.06 | ₩80,879 | ₩81,375 | ₩80,592 | ₩81,375 | +0.61% | 2.3천 |
|---|
| 2026.01.05 | ₩76,617 | ₩76,617 | ₩76,617 | ₩76,617 | 0.00% | 4.4천 |
|---|
| 2026.01.02 | ₩75,085 | ₩75,085 | ₩75,085 | ₩75,085 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩73,948 | ₩73,948 | ₩73,948 | ₩73,948 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩75,959 | ₩75,959 | ₩75,356 | ₩75,356 | -0.79% | 300 |
|---|
| 2025.12.29 | ₩74,943 | ₩75,304 | ₩74,943 | ₩75,216 | +0.36% | 700 |
|---|
| 2025.12.26 | ₩77,019 | ₩77,019 | ₩77,019 | ₩77,019 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩78,205 | ₩78,205 | ₩78,204 | ₩78,204 | -0.00% | 400 |
|---|
| 2025.12.23 | ₩79,609 | ₩79,609 | ₩77,551 | ₩77,555 | -2.58% | 600 |
|---|
| 2025.12.22 | ₩78,219 | ₩80,517 | ₩78,219 | ₩80,517 | +2.94% | 1.6천 |
|---|
| 2025.12.19 | ₩77,049 | ₩77,049 | ₩76,900 | ₩76,900 | -0.19% | 1.1천 |
|---|
| 2025.12.18 | ₩75,919 | ₩75,919 | ₩74,115 | ₩74,115 | -2.38% | 300 |
|---|
| 2025.12.17 | ₩72,588 | ₩72,588 | ₩72,588 | ₩72,588 | 0.00% | 200 |
|---|
| 2025.12.16 | ₩74,757 | ₩75,253 | ₩74,221 | ₩75,253 | +0.66% | 1천 |
|---|
| 2025.12.15 | ₩72,549 | ₩74,468 | ₩72,549 | ₩74,468 | +2.64% | 500 |
|---|
| 2025.12.12 | ₩74,448 | ₩74,448 | ₩72,868 | ₩72,868 | -2.12% | 900 |
|---|
| 2025.12.11 | ₩73,471 | ₩73,471 | ₩73,471 | ₩73,471 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩67,268 | ₩69,473 | ₩67,268 | ₩69,473 | +3.28% | 1.5천 |
|---|
| 2025.12.09 | ₩68,244 | ₩68,244 | ₩68,057 | ₩68,057 | -0.27% | 300 |
|---|
| 2025.12.08 | ₩69,421 | ₩69,421 | ₩69,421 | ₩69,421 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩69,385 | ₩69,385 | ₩69,385 | ₩69,385 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,321 | ₩67,736 | ₩66,440 | ₩67,378 | +0.08% | 1.8천 |
|---|
| 2025.12.03 | ₩68,803 | ₩68,803 | ₩68,803 | ₩68,803 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩66,324 | ₩66,324 | ₩66,324 | ₩66,324 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩64,121 | ₩64,121 | ₩64,121 | ₩64,121 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩64,470 | ₩64,470 | ₩64,470 | ₩64,470 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩62,749 | ₩64,032 | ₩62,749 | ₩63,380 | +1.01% | 1.1천 |
|---|
| 2025.11.25 | ₩61,413 | ₩61,413 | ₩61,369 | ₩61,369 | -0.07% | 300 |
|---|
| 2025.11.24 | ₩58,378 | ₩58,378 | ₩57,479 | ₩57,479 | -1.54% | 500 |
|---|
| 2025.11.21 | ₩56,364 | ₩56,870 | ₩56,364 | ₩56,870 | +0.90% | 3천 |
|---|
| 2025.11.20 | ₩52,279 | ₩52,279 | ₩52,066 | ₩52,066 | -0.41% | 500 |
|---|
| 2025.11.19 | ₩56,531 | ₩56,593 | ₩56,511 | ₩56,593 | +0.11% | 400 |
|---|
| 2025.11.18 | ₩57,434 | ₩57,815 | ₩57,213 | ₩57,815 | +0.66% | 1.9천 |
|---|
| 2025.11.17 | ₩61,733 | ₩61,733 | ₩57,132 | ₩57,376 | -7.06% | 1.9천 |
|---|
| 2025.11.14 | ₩63,885 | ₩63,885 | ₩62,469 | ₩62,469 | -2.22% | 1.2만 |
|---|
| 2025.11.13 | ₩66,479 | ₩66,479 | ₩64,313 | ₩64,313 | -3.26% | 600 |
|---|
| 2025.11.12 | ₩70,236 | ₩70,236 | ₩70,026 | ₩70,026 | -0.30% | 300 |
|---|
| 2025.11.11 | ₩67,325 | ₩67,325 | ₩67,325 | ₩67,325 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩67,067 | ₩67,193 | ₩65,998 | ₩67,193 | +0.19% | 4.7천 |
|---|
| 2025.11.07 | ₩65,165 | ₩65,165 | ₩65,165 | ₩65,165 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩62,695 | ₩62,695 | ₩60,524 | ₩61,393 | -2.08% | 1천 |
|---|
| 2025.11.05 | ₩62,314 | ₩62,944 | ₩62,314 | ₩62,944 | +1.01% | 700 |
|---|
| 2025.11.04 | ₩61,024 | ₩61,024 | ₩60,442 | ₩60,442 | -0.95% | 2.3천 |
|---|
| 2025.11.03 | ₩67,001 | ₩67,866 | ₩67,001 | ₩67,866 | +1.29% | 400 |
|---|
| 2025.10.31 | ₩66,172 | ₩66,654 | ₩66,172 | ₩66,648 | +0.72% | 800 |
|---|
| 2025.10.30 | ₩65,650 | ₩65,650 | ₩65,153 | ₩65,153 | -0.76% | 400 |
|---|
| 2025.10.29 | ₩65,646 | ₩65,646 | ₩65,646 | ₩65,646 | 0.00% | 600 |
|---|
| 2025.10.28 | ₩67,005 | ₩67,005 | ₩67,005 | ₩67,005 | 0.00% | 800 |
|---|
| 2025.10.27 | ₩73,235 | ₩73,235 | ₩73,235 | ₩73,235 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩71,694 | ₩71,694 | ₩71,694 | ₩71,694 | 0.00% | 600 |
|---|
| 2025.10.23 | ₩70,111 | ₩70,111 | ₩70,111 | ₩70,111 | 0.00% | 200 |
|---|
| 2025.10.22 | ₩69,927 | ₩69,927 | ₩69,927 | ₩69,927 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩69,421 | ₩72,200 | ₩69,381 | ₩72,200 | +4.00% | 1.7천 |
|---|
| 2025.10.20 | ₩69,185 | ₩69,185 | ₩69,185 | ₩69,185 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩65,701 | ₩65,701 | ₩65,701 | ₩65,701 | 0.00% | 3.1천 |
|---|
| 2025.10.16 | ₩64,816 | ₩64,816 | ₩64,816 | ₩64,816 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩70,041 | ₩70,041 | ₩70,041 | ₩70,041 | 0.00% | 200 |
|---|
| 2025.10.14 | ₩70,492 | ₩70,492 | ₩70,492 | ₩70,492 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩66,241 | ₩66,241 | ₩66,241 | ₩66,241 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩64,133 | ₩64,133 | ₩64,133 | ₩64,133 | 0.00% | 700 |
|---|