시장 데이터를 불러오는 중
전체 종목
MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 과거 주가
MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 · FNGD · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors FANG Index -3X Inverse Leveraged ETNs due January 8, 2038 · FNGD · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,960 | ₩31,336 | ₩30,678 | ₩30,772 | -0.61% | 36만 |
| 2026.10.08 | ₩30,477 | ₩31,939 | ₩30,209 | ₩31,483 | +3.30% | 36.7만 |
| 2026.10.07 | ₩31,470 | ₩32,006 | ₩30,477 | ₩30,490 | -3.11% | 31.8만 |
| 2026.10.06 | ₩31,282 | ₩31,518 | ₩30,611 | ₩31,148 | -0.43% | 22.4만 |
| 2026.10.05 | ₩32,449 | ₩32,503 | ₩31,550 | ₩31,765 | -2.11% | 27.9만 |
| 2026.10.02 | ₩31,953 | ₩32,784 | ₩31,711 | ₩32,556 | +1.89% | 27.5만 |
| 2026.10.01 | ₩32,610 | ₩33,938 | ₩32,476 | ₩33,294 | +2.10% | 32.3만 |
| 2026.09.30 | ₩32,771 | ₩33,093 | ₩31,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,093 |
| +0.98% |
| 24.5만 |
| 2026.09.29 | ₩32,704 | ₩33,334 | ₩32,489 | ₩33,026 | +0.98% | 28.2만 |
|---|
| 2026.09.28 | ₩32,489 | ₩33,737 | ₩32,395 | ₩33,361 | +2.68% | 35.2만 |
|---|
| 2026.09.25 | ₩31,953 | ₩32,503 | ₩31,564 | ₩32,087 | +0.42% | 27.6만 |
|---|
| 2026.09.24 | ₩33,482 | ₩33,482 | ₩31,966 | ₩32,020 | -4.37% | 45.4만 |
|---|
| 2026.09.23 | ₩31,604 | ₩32,731 | ₩31,483 | ₩32,583 | +3.10% | 42.7만 |
|---|
| 2026.09.22 | ₩31,953 | ₩31,993 | ₩31,389 | ₩31,738 | -0.67% | 30.6만 |
|---|
| 2026.09.21 | ₩34,112 | ₩34,193 | ₩31,604 | ₩31,899 | -6.49% | 34.5만 |
|---|
| 2026.09.18 | ₩34,931 | ₩35,667 | ₩34,823 | ₩35,118 | +0.54% | 25.2만 |
|---|
| 2026.09.17 | ₩35,172 | ₩35,702 | ₩34,810 | ₩35,253 | +0.23% | 30.5만 |
|---|
| 2026.09.16 | ₩36,446 | ₩37,667 | ₩36,044 | ₩36,956 | +1.40% | 48.7만 |
|---|
| 2026.09.15 | ₩36,339 | ₩36,916 | ₩35,816 | ₩36,621 | +0.78% | 41.1만 |
|---|
| 2026.09.14 | ₩36,715 | ₩37,157 | ₩35,253 | ₩35,682 | -2.81% | 43만 |
|---|
| 2026.09.11 | ₩35,957 | ₩36,226 | ₩35,561 | ₩36,017 | +0.17% | 18.4만 |
|---|
| 2026.09.10 | ₩37,291 | ₩37,450 | ₩36,567 | ₩37,050 | -0.65% | 18.6만 |
|---|
| 2026.09.09 | ₩36,111 | ₩36,674 | ₩35,950 | ₩36,138 | +0.07% | 20.6만 |
|---|
| 2026.09.08 | ₩35,507 | ₩36,420 | ₩35,266 | ₩36,285 | +2.19% | 38.9만 |
|---|
| 2026.09.04 | ₩34,206 | ₩35,639 | ₩34,112 | ₩35,279 | +3.14% | 27.5만 |
|---|
| 2026.09.03 | ₩35,910 | ₩35,910 | ₩33,992 | ₩34,260 | -4.59% | 61.1만 |
|---|
| 2026.09.02 | ₩36,701 | ₩36,943 | ₩35,937 | ₩36,339 | -0.99% | 26만 |
|---|
| 2026.09.01 | ₩37,023 | ₩37,372 | ₩35,548 | ₩36,406 | -1.67% | 34만 |
|---|
| 2026.08.31 | ₩35,387 | ₩35,923 | ₩35,118 | ₩35,320 | -0.19% | 27.9만 |
|---|
| 2026.08.28 | ₩35,682 | ₩35,682 | ₩33,871 | ₩34,944 | -2.07% | 34.6만 |
|---|
| 2026.08.27 | ₩36,540 | ₩37,077 | ₩35,628 | ₩35,722 | -2.24% | 32.4만 |
|---|
| 2026.08.26 | ₩37,815 | ₩38,096 | ₩37,117 | ₩37,452 | -0.96% | 24.3만 |
|---|
| 2026.08.25 | ₩37,935 | ₩38,324 | ₩37,077 | ₩37,815 | -0.32% | 16.6만 |
|---|
| 2026.08.24 | ₩38,110 | ₩39,102 | ₩37,654 | ₩38,472 | +0.95% | 60.6만 |
|---|
| 2026.08.21 | ₩37,533 | ₩38,298 | ₩36,862 | ₩37,493 | -0.11% | 57.1만 |
|---|
| 2026.08.20 | ₩37,600 | ₩38,163 | ₩37,493 | ₩38,002 | +1.07% | 19.5만 |
|---|
| 2026.08.19 | ₩38,230 | ₩38,928 | ₩36,970 | ₩37,640 | -1.54% | 31.9만 |
|---|
| 2026.08.18 | ₩37,855 | ₩38,371 | ₩37,647 | ₩38,244 | +1.03% | 34.7만 |
|---|
| 2026.08.17 | ₩35,507 | ₩36,889 | ₩35,279 | ₩36,768 | +3.55% | 42.6만 |
|---|
| 2026.08.14 | ₩34,555 | ₩36,031 | ₩34,555 | ₩35,923 | +3.96% | 50.1만 |
|---|
| 2026.08.13 | ₩36,406 | ₩36,460 | ₩34,716 | ₩34,917 | -4.09% | 54.2만 |
|---|
| 2026.08.12 | ₩35,615 | ₩37,117 | ₩35,588 | ₩37,063 | +4.07% | 35.2만 |
|---|
| 2026.08.11 | ₩35,105 | ₩36,621 | ₩35,038 | ₩36,406 | +3.71% | 16.7만 |
|---|
| 2026.08.10 | ₩35,963 | ₩35,963 | ₩34,582 | ₩35,427 | -1.49% | 34.6만 |
|---|
| 2026.08.07 | ₩36,688 | ₩36,701 | ₩35,413 | ₩35,627 | -2.89% | 26.5만 |
|---|
| 2026.08.06 | ₩37,707 | ₩38,171 | ₩36,661 | ₩37,385 | -0.85% | 28.2만 |
|---|
| 2026.08.05 | ₩35,695 | ₩37,407 | ₩35,239 | ₩37,359 | +4.66% | 51.1만 |
|---|
| 2026.08.04 | ₩40,578 | ₩40,739 | ₩36,118 | ₩36,688 | -9.59% | 65.8만 |
|---|
| 2026.08.03 | ₩45,313 | ₩45,501 | ₩41,919 | ₩42,308 | -6.63% | 47.8만 |
|---|
| 2026.07.31 | ₩46,950 | ₩48,694 | ₩45,756 | ₩46,091 | -1.83% | 40.6만 |
|---|
| 2026.07.30 | ₩51,913 | ₩52,342 | ₩48,284 | ₩48,533 | -6.51% | 50.9만 |
|---|
| 2026.07.29 | ₩50,692 | ₩53,402 | ₩49,244 | ₩53,120 | +4.79% | 52만 |
|---|
| 2026.07.28 | ₩50,625 | ₩52,409 | ₩49,807 | ₩50,706 | +0.16% | 29.5만 |
|---|
| 2026.07.27 | ₩47,942 | ₩50,706 | ₩47,795 | ₩49,579 | +3.41% | 31.6만 |
|---|
| 2026.07.24 | ₩49,324 | ₩50,471 | ₩48,801 | ₩50,330 | +2.04% | 21.9만 |
|---|
| 2026.07.23 | ₩48,492 | ₩50,345 | ₩48,023 | ₩49,284 | +1.63% | 41만 |
|---|
| 2026.07.22 | ₩45,374 | ₩46,480 | ₩45,374 | ₩46,453 | +2.38% | 23.7만 |
|---|
| 2026.07.21 | ₩45,340 | ₩46,239 | ₩44,897 | ₩45,085 | -0.56% | 21.8만 |
|---|
| 2026.07.20 | ₩46,373 | ₩46,896 | ₩45,260 | ₩46,507 | +0.29% | 58.3만 |
|---|
| 2026.07.17 | ₩48,734 | ₩49,659 | ₩45,984 | ₩47,325 | -2.89% | 34.6만 |
|---|
| 2026.07.16 | ₩43,368 | ₩45,300 | ₩43,033 | ₩44,549 | +2.72% | 42.6만 |
|---|
| 2026.07.15 | ₩43,261 | ₩43,516 | ₩42,443 | ₩42,516 | -1.72% | 28.2만 |
|---|
| 2026.07.14 | ₩45,957 | ₩46,346 | ₩43,475 | ₩43,905 | -4.47% | 59만 |
|---|
| 2026.07.13 | ₩45,313 | ₩45,877 | ₩44,575 | ₩45,555 | +0.53% | 70.1만 |
|---|
| 2026.07.10 | ₩44,133 | ₩45,702 | ₩43,851 | ₩44,468 | +0.76% | 15.4만 |
|---|
| 2026.07.09 | ₩47,084 | ₩48,023 | ₩44,750 | ₩44,803 | -4.84% | 34.6만 |
|---|
| 2026.07.08 | ₩47,728 | ₩48,305 | ₩46,172 | ₩46,453 | -2.67% | 49.8만 |
|---|
| 2026.07.07 | ₩46,775 | ₩47,553 | ₩45,514 | ₩46,588 | -0.40% | 47.5만 |
|---|
| 2026.07.06 | ₩47,406 | ₩47,634 | ₩46,024 | ₩46,601 | -1.70% | 68.1만 |
|---|
| 2026.07.02 | ₩47,916 | ₩48,660 | ₩46,266 | ₩48,358 | +0.92% | 68.9만 |
|---|
| 2026.07.01 | ₩48,962 | ₩49,565 | ₩46,842 | ₩47,929 | -2.11% | 38.1만 |
|---|
| 2026.06.30 | ₩50,880 | ₩51,256 | ₩49,469 | ₩49,847 | -2.03% | 23만 |
|---|
| 2026.06.29 | ₩51,148 | ₩52,691 | ₩49,995 | ₩50,840 | -0.60% | 64.2만 |
|---|
| 2026.06.26 | ₩55,387 | ₩55,521 | ₩51,309 | ₩53,576 | -3.27% | 42.8만 |
|---|
| 2026.06.25 | ₩50,947 | ₩55,132 | ₩50,692 | ₩54,046 | +6.08% | 78만 |
|---|
| 2026.06.24 | ₩51,054 | ₩53,469 | ₩49,834 | ₩52,718 | +3.26% | 76만 |
|---|
| 2026.06.23 | ₩50,679 | ₩51,511 | ₩48,908 | ₩51,511 | +1.64% | 109.9만 |
|---|
| 2026.06.22 | ₩44,736 | ₩48,036 | ₩44,455 | ₩47,942 | +7.17% | 90.7만 |
|---|
| 2026.06.18 | ₩45,716 | ₩47,258 | ₩43,985 | ₩44,455 | -2.76% | 94.6만 |
|---|
| 2026.06.17 | ₩46,266 | ₩49,015 | ₩46,158 | ₩48,667 | +5.19% | 70.3만 |
|---|
| 2026.06.16 | ₩44,441 | ₩47,184 | ₩44,374 | ₩47,111 | +6.01% | 40.9만 |
|---|
| 2026.06.15 | ₩46,668 | ₩46,816 | ₩44,200 | ₩44,334 | -5.00% | 73만 |
|---|
| 2026.06.12 | ₩50,357 | ₩52,758 | ₩49,914 | ₩51,457 | +2.18% | 56만 |
|---|
| 2026.06.11 | ₩54,354 | ₩56,259 | ₩49,914 | ₩49,995 | -8.02% | 111.4만 |
|---|
| 2026.06.10 | ₩52,597 | ₩54,596 | ₩50,759 | ₩54,556 | +3.72% | 96.8만 |
|---|
| 2026.06.09 | ₩47,151 | ₩55,307 | ₩46,789 | ₩50,652 | +7.43% | 133.1만 |
|---|
| 2026.06.08 | ₩48,117 | ₩49,431 | ₩47,124 | ₩48,586 | +0.98% | 87.5만 |
|---|
| 2026.06.05 | ₩45,957 | ₩51,256 | ₩45,541 | ₩50,652 | +10.22% | 81.4만 |
|---|
| 2026.06.04 | ₩44,133 | ₩44,830 | ₩42,912 | ₩44,119 | -0.03% | 47만 |
|---|
| 2026.06.03 | ₩39,438 | ₩41,825 | ₩39,290 | ₩41,128 | +4.29% | 55.5만 |
|---|
| 2026.06.02 | ₩39,035 | ₩40,497 | ₩38,901 | ₩39,800 | +1.96% | 41.9만 |
|---|
| 2026.06.01 | ₩39,706 | ₩39,961 | ₩38,526 | ₩39,210 | -1.25% | 64만 |
|---|
| 2026.05.29 | ₩42,362 | ₩42,389 | ₩40,632 | ₩40,873 | -3.51% | 46.5만 |
|---|
| 2026.05.28 | ₩44,911 | ₩45,420 | ₩43,180 | ₩43,502 | -3.14% | 46.6만 |
|---|
| 2026.05.27 | ₩45,058 | ₩46,252 | ₩44,777 | ₩44,938 | -0.27% | 58.7만 |
|---|
| 2026.05.26 | ₩48,117 | ₩48,117 | ₩45,541 | ₩45,997 | -4.40% | 76.6만 |
|---|
| 2026.05.22 | ₩49,244 | ₩50,437 | ₩48,667 | ₩50,303 | +2.15% | 29.3만 |
|---|
| 2026.05.21 | ₩50,733 | ₩50,961 | ₩48,667 | ₩49,418 | -2.59% | 49.9만 |
|---|
| 2026.05.20 | ₩51,484 | ₩52,718 | ₩50,142 | ₩50,142 | -2.61% | 65.3만 |
|---|
| 2026.05.19 | ₩52,342 | ₩53,697 | ₩51,182 | ₩52,423 | +0.15% | 43.8만 |
|---|
| 2026.05.18 | ₩49,914 | ₩52,785 | ₩49,498 | ₩51,363 | +2.90% | 41.1만 |
|---|
| 2026.05.15 | ₩49,847 | ₩50,679 | ₩48,506 | ₩50,223 | +0.75% | 37.4만 |
|---|
| 2026.05.14 | ₩48,955 | ₩49,015 | ₩46,990 | ₩47,553 | -2.86% | 39.6만 |
|---|
| 2026.05.13 | ₩49,887 | ₩51,323 | ₩48,090 | ₩48,479 | -2.82% | 53.2만 |
|---|
| 2026.05.12 | ₩50,639 | ₩53,355 | ₩49,968 | ₩50,491 | -0.29% | 67.6만 |
|---|
| 2026.05.11 | ₩49,954 | ₩50,276 | ₩48,828 | ₩49,633 | -0.64% | 72.9만 |
|---|
| 2026.05.08 | ₩52,798 | ₩52,946 | ₩49,726 | ₩49,834 | -5.61% | 28.3만 |
|---|
| 2026.05.07 | ₩53,590 | ₩54,354 | ₩51,524 | ₩53,979 | +0.73% | 66.9만 |
|---|
| 2026.05.06 | ₩55,065 | ₩55,830 | ₩53,321 | ₩53,563 | -2.73% | 79.4만 |
|---|
| 2026.05.05 | ₩56,125 | ₩56,447 | ₩54,971 | ₩56,045 | -0.14% | 45.5만 |
|---|
| 2026.05.04 | ₩57,641 | ₩58,607 | ₩56,193 | ₩57,507 | -0.23% | 48.3만 |
|---|
| 2026.05.01 | ₩59,693 | ₩59,948 | ₩57,265 | ₩58,325 | -2.29% | 37.3만 |
|---|
| 2026.04.30 | ₩59,411 | ₩64,093 | ₩59,264 | ₩60,847 | +2.42% | 59.6만 |
|---|
| 2026.04.29 | ₩60,726 | ₩61,974 | ₩59,908 | ₩60,444 | -0.46% | 39.4만 |
|---|
| 2026.04.28 | ₩61,102 | ₩62,215 | ₩60,109 | ₩60,927 | -0.29% | 66.2만 |
|---|
| 2026.04.27 | ₩60,230 | ₩60,283 | ₩58,620 | ₩58,647 | -2.63% | 50.4만 |
|---|
| 2026.04.24 | ₩61,960 | ₩63,047 | ₩59,760 | ₩60,176 | -2.88% | 35.2만 |
|---|
| 2026.04.23 | ₩61,169 | ₩64,925 | ₩60,860 | ₩63,261 | +3.42% | 69.9만 |
|---|
| 2026.04.22 | ₩64,160 | ₩64,683 | ₩60,246 | ₩60,444 | -5.79% | 28.2만 |
|---|
| 2026.04.21 | ₩64,563 | ₩66,682 | ₩64,120 | ₩66,266 | +2.64% | 53.2만 |
|---|
| 2026.04.20 | ₩63,852 | ₩66,930 | ₩63,731 | ₩65,273 | +2.23% | 34.6만 |
|---|
| 2026.04.17 | ₩63,838 | ₩64,473 | ₩62,457 | ₩63,328 | -0.80% | 36.4만 |
|---|
| 2026.04.16 | ₩63,838 | ₩65,829 | ₩62,993 | ₩63,852 | +0.02% | 52.2만 |
|---|
| 2026.04.15 | ₩67,366 | ₩67,728 | ₩64,093 | ₩64,348 | -4.48% | 47.8만 |
|---|
| 2026.04.14 | ₩73,577 | ₩73,577 | ₩67,997 | ₩67,997 | -7.58% | 36.6만 |
|---|
| 2026.04.13 | ₩78,607 | ₩79,680 | ₩75,120 | ₩75,120 | -4.44% | 28.5만 |
|---|
| 2026.04.10 | ₩79,358 | ₩79,604 | ₩77,065 | ₩78,245 | -1.40% | 16.9만 |
|---|
| 2026.04.09 | ₩82,041 | ₩85,073 | ₩80,043 | ₩80,297 | -2.13% | 37.5만 |
|---|
| 2026.04.08 | ₩78,138 | ₩84,107 | ₩77,802 | ₩82,618 | +5.73% | 42.3만 |
|---|
| 2026.04.07 | ₩92,035 | ₩95,844 | ₩89,298 | ₩89,298 | -2.97% | 38.2만 |
|---|
| 2026.04.06 | ₩92,142 | ₩93,162 | ₩90,184 | ₩91,874 | -0.29% | 32.7만 |
|---|
| 2026.04.02 | ₩100,687 | ₩102,525 | ₩93,430 | ₩93,577 | -7.06% | 49.4만 |
|---|
| 2026.04.01 | ₩96,059 | ₩97,924 | ₩92,142 | ₩94,476 | -1.65% | 37.8만 |
|---|
| 2026.03.31 | ₩110,828 | ₩110,895 | ₩98,341 | ₩99,131 | -10.55% | 40.4만 |
|---|
| 2026.03.30 | ₩108,212 | ₩117,213 | ₩107,917 | ₩115,054 | +6.32% | 40.4만 |
|---|
| 2026.03.27 | ₩105,033 | ₩111,043 | ₩104,906 | ₩110,654 | +5.35% | 35.3만 |
|---|
| 2026.03.26 | ₩97,977 | ₩103,652 | ₩97,186 | ₩103,343 | +5.48% | 37만 |
|---|
| 2026.03.25 | ₩92,840 | ₩95,415 | ₩91,820 | ₩94,637 | +1.94% | 21.6만 |
|---|
| 2026.03.24 | ₩91,699 | ₩96,005 | ₩90,600 | ₩95,590 | +4.24% | 51.1만 |
|---|
| 2026.03.23 | ₩90,760 | ₩91,954 | ₩87,192 | ₩90,090 | -0.74% | 33만 |
|---|
| 2026.03.20 | ₩89,875 | ₩96,354 | ₩89,875 | ₩94,959 | +5.66% | 29.6만 |
|---|
| 2026.03.19 | ₩88,869 | ₩90,626 | ₩87,823 | ₩88,695 | -0.20% | 29만 |
|---|
| 2026.03.18 | ₩85,287 | ₩87,326 | ₩83,584 | ₩87,326 | +2.39% | 27.6만 |
|---|
| 2026.03.17 | ₩84,657 | ₩85,247 | ₩82,390 | ₩84,456 | -0.24% | 24만 |
|---|
| 2026.03.16 | ₩84,536 | ₩86,052 | ₩83,329 | ₩85,019 | +0.57% | 67.6만 |
|---|
| 2026.03.13 | ₩82,833 | ₩87,935 | ₩81,907 | ₩87,005 | +5.04% | 78.3만 |
|---|
| 2026.03.12 | ₩81,786 | ₩83,839 | ₩80,753 | ₩82,766 | +1.20% | 31.2만 |
|---|
| 2026.03.11 | ₩79,640 | ₩81,800 | ₩78,017 | ₩80,579 | +1.18% | 39.4만 |
|---|
| 2026.03.10 | ₩78,956 | ₩81,317 | ₩78,473 | ₩80,190 | +1.56% | 52.6만 |
|---|
| 2026.03.09 | ₩85,287 | ₩85,556 | ₩79,050 | ₩79,747 | -6.50% | 53.1만 |
|---|
| 2026.03.06 | ₩83,262 | ₩84,027 | ₩80,197 | ₩82,725 | -0.64% | 23.3만 |
|---|
| 2026.03.05 | ₩82,725 | ₩83,738 | ₩79,654 | ₩80,284 | -2.95% | 53.1만 |
|---|
| 2026.03.04 | ₩86,911 | ₩87,206 | ₩81,451 | ₩82,658 | -4.89% | 62.6만 |
|---|
| 2026.03.03 | ₩92,249 | ₩93,457 | ₩86,615 | ₩86,870 | -5.83% | 108만 |
|---|
| 2026.03.02 | ₩93,269 | ₩93,497 | ₩86,240 | ₩87,367 | -6.33% | 108.8만 |
|---|
| 2026.02.27 | ₩92,035 | ₩93,619 | ₩89,875 | ₩89,875 | -2.35% | 21.3만 |
|---|
| 2026.02.26 | ₩89,124 | ₩94,382 | ₩89,124 | ₩90,532 | +1.58% | 54.5만 |
|---|
| 2026.02.25 | ₩93,738 | ₩93,752 | ₩88,775 | ₩88,842 | -5.22% | 24.6만 |
|---|
| 2026.02.24 | ₩98,648 | ₩101,317 | ₩95,187 | ₩95,965 | -2.72% | 26.2만 |
|---|
| 2026.02.23 | ₩92,102 | ₩98,487 | ₩92,102 | ₩97,360 | +5.71% | 43.5만 |
|---|
| 2026.02.20 | ₩94,114 | ₩94,744 | ₩87,648 | ₩91,082 | -3.22% | 36만 |
|---|
| 2026.02.19 | ₩93,269 | ₩94,315 | ₩90,801 | ₩92,598 | -0.72% | 27.1만 |
|---|
| 2026.02.18 | ₩94,013 | ₩94,973 | ₩89,795 | ₩91,887 | -2.26% | 34만 |
|---|
| 2026.02.17 | ₩97,655 | ₩101,036 | ₩93,378 | ₩94,704 | -3.02% | 43.2만 |
|---|
| 2026.02.13 | ₩94,248 | ₩97,557 | ₩92,504 | ₩95,321 | +1.14% | 42.7만 |
|---|
| 2026.02.12 | ₩86,562 | ₩95,054 | ₩86,562 | ₩94,409 | +9.07% | 78.9만 |
|---|
| 2026.02.11 | ₩83,530 | ₩89,124 | ₩83,517 | ₩87,474 | +4.72% | 31.1만 |
|---|
| 2026.02.10 | ₩82,564 | ₩85,703 | ₩81,692 | ₩85,703 | +3.80% | 29.9만 |
|---|
| 2026.02.09 | ₩88,118 | ₩90,143 | ₩82,108 | ₩84,094 | -4.57% | 23.9만 |
|---|
| 2026.02.06 | ₩92,156 | ₩93,899 | ₩87,058 | ₩87,729 | -4.80% | 384.4만 |
|---|
| 2026.02.05 | ₩89,204 | ₩93,497 | ₩86,924 | ₩92,424 | +3.61% | 347.6만 |
|---|
| 2026.02.04 | ₩80,888 | ₩89,070 | ₩80,888 | ₩86,253 | +6.63% | 451.4만 |
|---|
| 2026.02.03 | ₩74,181 | ₩82,699 | ₩73,912 | ₩80,351 | +8.32% | 669.3만 |
|---|
| 2026.02.02 | ₩77,534 | ₩77,534 | ₩74,717 | ₩76,729 | -1.04% | 326.4만 |
|---|
| 2026.01.30 | ₩76,260 | ₩78,004 | ₩74,985 | ₩76,729 | +0.62% | 580만 |
|---|
| 2026.01.29 | ₩72,839 | ₩80,351 | ₩72,437 | ₩74,985 | +2.95% | 436.4만 |
|---|
| 2026.01.28 | ₩70,425 | ₩73,644 | ₩70,425 | ₩72,973 | +3.62% | 340.4만 |
|---|
| 2026.01.27 | ₩72,168 | ₩73,107 | ₩71,095 | ₩71,364 | -1.12% | 288.9만 |
|---|
| 2026.01.26 | ₩75,522 | ₩76,059 | ₩72,705 | ₩73,912 | -2.13% | 364.4만 |
|---|
| 2026.01.23 | ₩78,473 | ₩78,741 | ₩74,851 | ₩76,059 | -3.08% | 463.6만 |
|---|
| 2026.01.22 | ₩77,534 | ₩79,680 | ₩77,400 | ₩78,473 | +1.21% | 473.8만 |
|---|
| 2026.01.21 | ₩81,692 | ₩84,241 | ₩78,875 | ₩80,888 | -0.99% | 771.1만 |
|---|
| 2026.01.20 | ₩78,607 | ₩81,156 | ₩77,534 | ₩80,888 | +2.90% | 515만 |
|---|
| 2026.01.16 | ₩72,571 | ₩75,656 | ₩72,034 | ₩74,583 | +2.77% | 448.9만 |
|---|
| 2026.01.15 | ₩71,900 | ₩74,717 | ₩71,364 | ₩74,046 | +2.99% | 529.3만 |
|---|
| 2026.01.14 | ₩71,498 | ₩75,656 | ₩70,827 | ₩73,912 | +3.38% | 613.3만 |
|---|
| 2026.01.13 | ₩70,156 | ₩71,900 | ₩68,989 | ₩70,290 | +0.19% | 484.2만 |
|---|
| 2026.01.12 | ₩71,632 | ₩71,766 | ₩69,097 | ₩70,156 | -2.06% | 344.1만 |
|---|
| 2026.01.09 | ₩71,632 | ₩73,107 | ₩70,022 | ₩70,290 | -1.87% | 425.5만 |
|---|
| 2026.01.08 | ₩69,486 | ₩72,906 | ₩69,137 | ₩71,766 | +3.28% | 482.4만 |
|---|
| 2026.01.07 | ₩71,229 | ₩71,498 | ₩67,473 | ₩69,888 | -1.88% | 438.3만 |
|---|
| 2026.01.06 | ₩71,900 | ₩73,107 | ₩70,693 | ₩71,229 | -0.93% | 334.3만 |
|---|
| 2026.01.05 | ₩71,498 | ₩73,067 | ₩70,867 | ₩72,303 | +1.13% | 309.7만 |
|---|
| 2026.01.02 | ₩68,412 | ₩74,717 | ₩67,567 | ₩73,644 | +7.65% | 516.3만 |
|---|
| 2025.12.31 | ₩68,547 | ₩70,693 | ₩68,547 | ₩70,693 | +3.13% | 116.4만 |
|---|
| 2025.12.30 | ₩68,681 | ₩69,083 | ₩67,742 | ₩68,815 | +0.20% | 146.3만 |
|---|
| 2025.12.29 | ₩68,681 | ₩69,351 | ₩67,742 | ₩68,547 | -0.20% | 125.1만 |
|---|
| 2025.12.26 | ₩66,803 | ₩67,473 | ₩66,400 | ₩67,205 | +0.60% | 82.7만 |
|---|
| 2025.12.24 | ₩67,473 | ₩67,876 | ₩66,803 | ₩67,071 | -0.60% | 41.8만 |
|---|
| 2025.12.23 | ₩69,351 | ₩69,620 | ₩67,071 | ₩67,205 | -3.09% | 97.7만 |
|---|
| 2025.12.22 | ₩68,278 | ₩69,754 | ₩68,144 | ₩68,949 | +0.98% | 163만 |
|---|
| 2025.12.19 | ₩71,095 | ₩71,229 | ₩69,217 | ₩69,486 | -2.26% | 266만 |
|---|
| 2025.12.18 | ₩71,229 | ₩73,376 | ₩71,015 | ₩71,900 | +0.94% | 400.2만 |
|---|
| 2025.12.17 | ₩69,620 | ₩74,449 | ₩69,499 | ₩74,449 | +6.94% | 466.3만 |
|---|
| 2025.12.16 | ₩72,168 | ₩72,437 | ₩69,754 | ₩70,425 | -2.42% | 412.9만 |
|---|
| 2025.12.15 | ₩66,534 | ₩71,498 | ₩66,534 | ₩71,498 | +7.46% | 406.9만 |
|---|
| 2025.12.12 | ₩63,315 | ₩67,473 | ₩63,315 | ₩66,400 | +4.87% | 371만 |
|---|
| 2025.12.11 | ₩62,376 | ₩63,986 | ₩61,571 | ₩62,108 | -0.43% | 286.1만 |
|---|
| 2025.12.10 | ₩61,839 | ₩62,859 | ₩60,900 | ₩61,303 | -0.87% | 264.1만 |
|---|
| 2025.12.09 | ₩61,839 | ₩62,376 | ₩60,766 | ₩61,035 | -1.30% | 134.4만 |
|---|
| 2025.12.08 | ₩60,766 | ₩62,108 | ₩60,096 | ₩61,303 | +0.88% | 277.2만 |
|---|
| 2025.12.05 | ₩61,705 | ₩61,974 | ₩59,693 | ₩61,169 | -0.87% | 249.7만 |
|---|
| 2025.12.04 | ₩60,364 | ₩62,913 | ₩60,364 | ₩61,974 | +2.67% | 235.7만 |
|---|
| 2025.12.03 | ₩62,376 | ₩63,852 | ₩61,504 | ₩61,705 | -1.08% | 175.8만 |
|---|
| 2025.12.02 | ₩60,498 | ₩61,826 | ₩59,693 | ₩60,364 | -0.22% | 183.1만 |
|---|
| 2025.12.01 | ₩63,181 | ₩63,717 | ₩61,035 | ₩61,839 | -2.12% | 147.6만 |
|---|
| 2025.11.28 | ₩61,705 | ₩62,108 | ₩60,900 | ₩60,900 | -1.30% | 59.2만 |
|---|
| 2025.11.26 | ₩61,974 | ₩63,583 | ₩61,437 | ₩62,510 | +0.87% | 126.4만 |
|---|
| 2025.11.25 | ₩64,254 | ₩66,669 | ₩62,497 | ₩62,778 | -2.30% | 133.8만 |
|---|
| 2025.11.24 | ₩68,949 | ₩69,351 | ₩63,986 | ₩64,120 | -7.00% | 190.5만 |
|---|
| 2025.11.21 | ₩71,766 | ₩74,717 | ₩68,681 | ₩71,498 | -0.37% | 283.7만 |
|---|
| 2025.11.20 | ₩62,778 | ₩72,370 | ₩61,839 | ₩71,900 | +14.53% | 262.5만 |
|---|
| 2025.11.19 | ₩68,815 | ₩69,365 | ₩65,193 | ₩67,473 | -1.95% | 304.9만 |
|---|
| 2025.11.18 | ₩67,608 | ₩70,693 | ₩66,414 | ₩68,815 | +1.79% | 256.9만 |
|---|
| 2025.11.17 | ₩65,327 | ₩67,567 | ₩63,315 | ₩66,132 | +1.23% | 281만 |
|---|
| 2025.11.14 | ₩67,608 | ₩68,815 | ₩63,181 | ₩64,656 | -4.37% | 296.2만 |
|---|
| 2025.11.13 | ₩61,839 | ₩65,663 | ₩61,839 | ₩64,656 | +4.56% | 326.2만 |
|---|
| 2025.11.12 | ₩58,620 | ₩62,108 | ₩58,620 | ₩60,766 | +3.66% | 223.9만 |
|---|
| 2025.11.11 | ₩60,364 | ₩61,303 | ₩59,559 | ₩59,961 | -0.67% | 169.5만 |
|---|
| 2025.11.10 | ₩61,303 | ₩62,041 | ₩59,157 | ₩59,693 | -2.63% | 240.8만 |
|---|
| 2025.11.07 | ₩64,925 | ₩68,278 | ₩64,120 | ₩64,120 | -1.24% | 280.3만 |
|---|
| 2025.11.06 | ₩61,571 | ₩64,522 | ₩61,571 | ₩63,852 | +3.70% | 244.6만 |
|---|
| 2025.11.05 | ₩61,705 | ₩62,376 | ₩60,230 | ₩61,169 | -0.87% | 150.8만 |
|---|
| 2025.11.04 | ₩60,632 | ₩61,974 | ₩58,888 | ₩61,571 | +1.55% | 181.4만 |
|---|
| 2025.11.03 | ₩56,474 | ₩58,566 | ₩56,340 | ₩58,083 | +2.85% | 178.9만 |
|---|
| 2025.10.31 | ₩55,669 | ₩59,090 | ₩55,535 | ₩58,754 | +5.54% | 224.2만 |
|---|
| 2025.10.30 | ₩57,681 | ₩59,894 | ₩57,305 | ₩59,157 | +2.56% | 300.5만 |
|---|
| 2025.10.29 | ₩56,876 | ₩57,882 | ₩56,071 | ₩56,206 | -1.18% | 177.5만 |
|---|
| 2025.10.28 | ₩58,888 | ₩59,358 | ₩56,876 | ₩57,547 | -2.28% | 145.2만 |
|---|
| 2025.10.27 | ₩60,632 | ₩61,437 | ₩59,961 | ₩60,096 | -0.88% | 117.4만 |
|---|
| 2025.10.24 | ₩63,852 | ₩64,388 | ₩62,778 | ₩63,315 | -0.84% | 112.2만 |
|---|
| 2025.10.23 | ₩66,803 | ₩67,071 | ₩65,193 | ₩65,327 | -2.21% | 130.4만 |
|---|
| 2025.10.22 | ₩65,461 | ₩69,217 | ₩65,327 | ₩67,205 | +2.66% | 211.6만 |
|---|
| 2025.10.21 | ₩64,522 | ₩65,193 | ₩64,120 | ₩64,522 | 0.00% | 123.9만 |
|---|
| 2025.10.20 | ₩66,803 | ₩67,071 | ₩64,254 | ₩64,522 | -3.41% | 95.2만 |
|---|
| 2025.10.17 | ₩70,156 | ₩71,162 | ₩67,742 | ₩68,144 | -2.87% | 203.3만 |
|---|
| 2025.10.16 | ₩67,339 | ₩71,095 | ₩65,931 | ₩69,083 | +2.59% | 253.9만 |
|---|
| 2025.10.15 | ₩66,803 | ₩70,223 | ₩66,266 | ₩68,278 | +2.21% | 188.5만 |
|---|
| 2025.10.14 | ₩68,681 | ₩71,176 | ₩67,339 | ₩69,083 | +0.59% | 176.9만 |
|---|
| 2025.10.13 | ₩67,339 | ₩68,748 | ₩65,595 | ₩65,998 | -1.99% | 164.2만 |
|---|
| 2025.10.10 | ₩65,059 | ₩71,900 | ₩63,852 | ₩71,900 | +10.52% | 225만 |
|---|