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 | ₩30,928 | ₩31,303 | ₩30,646 | ₩30,740 | -0.61% | 36.1만 |
| 2026.10.08 | ₩30,445 | ₩31,906 | ₩30,177 | ₩31,450 | +3.30% | 36.7만 |
| 2026.10.07 | ₩31,437 | ₩31,973 | ₩30,445 | ₩30,459 | -3.11% | 31.8만 |
| 2026.10.06 | ₩31,249 | ₩31,485 | ₩30,579 | ₩31,115 | -0.43% | 22.4만 |
| 2026.10.05 | ₩32,415 | ₩32,469 | ₩31,517 | ₩31,732 | -2.11% | 27.9만 |
| 2026.10.02 | ₩31,919 | ₩32,750 | ₩31,678 | ₩32,522 | +1.89% | 27.5만 |
| 2026.10.01 | ₩32,576 | ₩33,903 | ₩32,442 | ₩33,259 | +2.10% | 32.3만 |
| 2026.09.30 | ₩32,737 | ₩33,058 | ₩31,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,058 |
| +0.98% |
| 24.5만 |
| 2026.09.29 | ₩32,670 | ₩33,299 | ₩32,455 | ₩32,991 | +0.98% | 28.2만 |
|---|
| 2026.09.28 | ₩32,455 | ₩33,702 | ₩32,361 | ₩33,326 | +2.68% | 35.2만 |
|---|
| 2026.09.25 | ₩31,919 | ₩32,469 | ₩31,531 | ₩32,053 | +0.42% | 27.6만 |
|---|
| 2026.09.24 | ₩33,447 | ₩33,447 | ₩31,933 | ₩31,986 | -4.37% | 45.4만 |
|---|
| 2026.09.23 | ₩31,571 | ₩32,696 | ₩31,450 | ₩32,549 | +3.10% | 42.7만 |
|---|
| 2026.09.22 | ₩31,919 | ₩31,959 | ₩31,356 | ₩31,705 | -0.67% | 30.6만 |
|---|
| 2026.09.21 | ₩34,077 | ₩34,157 | ₩31,571 | ₩31,866 | -6.49% | 34.5만 |
|---|
| 2026.09.18 | ₩34,894 | ₩35,630 | ₩34,787 | ₩35,082 | +0.54% | 25.2만 |
|---|
| 2026.09.17 | ₩35,135 | ₩35,665 | ₩34,774 | ₩35,216 | +0.23% | 30.5만 |
|---|
| 2026.09.16 | ₩36,408 | ₩37,628 | ₩36,006 | ₩36,918 | +1.40% | 48.7만 |
|---|
| 2026.09.15 | ₩36,301 | ₩36,877 | ₩35,779 | ₩36,583 | +0.78% | 41.1만 |
|---|
| 2026.09.14 | ₩36,676 | ₩37,119 | ₩35,216 | ₩35,645 | -2.81% | 43만 |
|---|
| 2026.09.11 | ₩35,919 | ₩36,189 | ₩35,524 | ₩35,980 | +0.17% | 18.4만 |
|---|
| 2026.09.10 | ₩37,253 | ₩37,411 | ₩36,529 | ₩37,011 | -0.65% | 18.6만 |
|---|
| 2026.09.09 | ₩36,073 | ₩36,636 | ₩35,913 | ₩36,100 | +0.07% | 20.6만 |
|---|
| 2026.09.08 | ₩35,470 | ₩36,382 | ₩35,229 | ₩36,248 | +2.19% | 38.9만 |
|---|
| 2026.09.04 | ₩34,171 | ₩35,602 | ₩34,077 | ₩35,243 | +3.14% | 27.5만 |
|---|
| 2026.09.03 | ₩35,872 | ₩35,872 | ₩33,956 | ₩34,224 | -4.59% | 61.1만 |
|---|
| 2026.09.02 | ₩36,663 | ₩36,904 | ₩35,899 | ₩36,301 | -0.99% | 26만 |
|---|
| 2026.09.01 | ₩36,985 | ₩37,333 | ₩35,511 | ₩36,368 | -1.67% | 34만 |
|---|
| 2026.08.31 | ₩35,350 | ₩35,886 | ₩35,082 | ₩35,283 | -0.19% | 27.9만 |
|---|
| 2026.08.28 | ₩35,645 | ₩35,645 | ₩33,836 | ₩34,908 | -2.07% | 34.6만 |
|---|
| 2026.08.27 | ₩36,502 | ₩37,038 | ₩35,591 | ₩35,685 | -2.24% | 32.4만 |
|---|
| 2026.08.26 | ₩37,775 | ₩38,057 | ₩37,078 | ₩37,413 | -0.96% | 24.3만 |
|---|
| 2026.08.25 | ₩37,896 | ₩38,284 | ₩37,038 | ₩37,775 | -0.32% | 16.6만 |
|---|
| 2026.08.24 | ₩38,070 | ₩39,062 | ₩37,614 | ₩38,432 | +0.95% | 60.6만 |
|---|
| 2026.08.21 | ₩37,494 | ₩38,258 | ₩36,824 | ₩37,454 | -0.11% | 57.1만 |
|---|
| 2026.08.20 | ₩37,561 | ₩38,124 | ₩37,454 | ₩37,963 | +1.07% | 19.5만 |
|---|
| 2026.08.19 | ₩38,191 | ₩38,887 | ₩36,931 | ₩37,601 | -1.54% | 31.9만 |
|---|
| 2026.08.18 | ₩37,815 | ₩38,331 | ₩37,608 | ₩38,204 | +1.03% | 34.7만 |
|---|
| 2026.08.17 | ₩35,470 | ₩36,851 | ₩35,243 | ₩36,730 | +3.55% | 42.6만 |
|---|
| 2026.08.14 | ₩34,519 | ₩35,993 | ₩34,519 | ₩35,886 | +3.96% | 50.1만 |
|---|
| 2026.08.13 | ₩36,368 | ₩36,422 | ₩34,680 | ₩34,881 | -4.09% | 54.2만 |
|---|
| 2026.08.12 | ₩35,578 | ₩37,078 | ₩35,551 | ₩37,025 | +4.07% | 35.2만 |
|---|
| 2026.08.11 | ₩35,068 | ₩36,583 | ₩35,001 | ₩36,368 | +3.71% | 16.7만 |
|---|
| 2026.08.10 | ₩35,926 | ₩35,926 | ₩34,546 | ₩35,390 | -1.49% | 34.6만 |
|---|
| 2026.08.07 | ₩36,650 | ₩36,663 | ₩35,377 | ₩35,590 | -2.89% | 26.5만 |
|---|
| 2026.08.06 | ₩37,668 | ₩38,132 | ₩36,623 | ₩37,346 | -0.85% | 28.2만 |
|---|
| 2026.08.05 | ₩35,658 | ₩37,368 | ₩35,202 | ₩37,320 | +4.66% | 51.1만 |
|---|
| 2026.08.04 | ₩40,536 | ₩40,696 | ₩36,080 | ₩36,650 | -9.59% | 65.8만 |
|---|
| 2026.08.03 | ₩45,266 | ₩45,453 | ₩41,876 | ₩42,264 | -6.63% | 47.8만 |
|---|
| 2026.07.31 | ₩46,901 | ₩48,643 | ₩45,708 | ₩46,043 | -1.83% | 40.6만 |
|---|
| 2026.07.30 | ₩51,859 | ₩52,288 | ₩48,234 | ₩48,482 | -6.51% | 50.9만 |
|---|
| 2026.07.29 | ₩50,639 | ₩53,346 | ₩49,192 | ₩53,065 | +4.79% | 52만 |
|---|
| 2026.07.28 | ₩50,572 | ₩52,355 | ₩49,755 | ₩50,653 | +0.16% | 29.5만 |
|---|
| 2026.07.27 | ₩47,892 | ₩50,653 | ₩47,745 | ₩49,527 | +3.41% | 31.6만 |
|---|
| 2026.07.24 | ₩49,273 | ₩50,418 | ₩48,750 | ₩50,278 | +2.04% | 21.9만 |
|---|
| 2026.07.23 | ₩48,442 | ₩50,292 | ₩47,973 | ₩49,232 | +1.63% | 41만 |
|---|
| 2026.07.22 | ₩45,326 | ₩46,432 | ₩45,326 | ₩46,405 | +2.38% | 23.7만 |
|---|
| 2026.07.21 | ₩45,293 | ₩46,190 | ₩44,850 | ₩45,038 | -0.56% | 21.8만 |
|---|
| 2026.07.20 | ₩46,324 | ₩46,847 | ₩45,212 | ₩46,458 | +0.29% | 58.3만 |
|---|
| 2026.07.17 | ₩48,683 | ₩49,608 | ₩45,936 | ₩47,276 | -2.89% | 34.6만 |
|---|
| 2026.07.16 | ₩43,323 | ₩45,252 | ₩42,988 | ₩44,502 | +2.72% | 42.6만 |
|---|
| 2026.07.15 | ₩43,216 | ₩43,470 | ₩42,398 | ₩42,472 | -1.72% | 28.2만 |
|---|
| 2026.07.14 | ₩45,909 | ₩46,298 | ₩43,430 | ₩43,859 | -4.47% | 59만 |
|---|
| 2026.07.13 | ₩45,266 | ₩45,829 | ₩44,529 | ₩45,507 | +0.53% | 70.1만 |
|---|
| 2026.07.10 | ₩44,087 | ₩45,654 | ₩43,805 | ₩44,422 | +0.76% | 15.4만 |
|---|
| 2026.07.09 | ₩47,035 | ₩47,973 | ₩44,703 | ₩44,757 | -4.84% | 34.6만 |
|---|
| 2026.07.08 | ₩47,678 | ₩48,254 | ₩46,123 | ₩46,405 | -2.67% | 49.8만 |
|---|
| 2026.07.07 | ₩46,726 | ₩47,504 | ₩45,467 | ₩46,539 | -0.40% | 47.5만 |
|---|
| 2026.07.06 | ₩47,356 | ₩47,584 | ₩45,976 | ₩46,552 | -1.70% | 68.1만 |
|---|
| 2026.07.02 | ₩47,866 | ₩48,609 | ₩46,217 | ₩48,308 | +0.92% | 68.9만 |
|---|
| 2026.07.01 | ₩48,911 | ₩49,514 | ₩46,793 | ₩47,879 | -2.11% | 38.1만 |
|---|
| 2026.06.30 | ₩50,827 | ₩51,202 | ₩49,417 | ₩49,795 | -2.03% | 23만 |
|---|
| 2026.06.29 | ₩51,095 | ₩52,636 | ₩49,943 | ₩50,787 | -0.60% | 64.2만 |
|---|
| 2026.06.26 | ₩55,329 | ₩55,463 | ₩51,256 | ₩53,520 | -3.27% | 42.8만 |
|---|
| 2026.06.25 | ₩50,894 | ₩55,075 | ₩50,639 | ₩53,989 | +6.08% | 78만 |
|---|
| 2026.06.24 | ₩51,001 | ₩53,413 | ₩49,782 | ₩52,663 | +3.26% | 76만 |
|---|
| 2026.06.23 | ₩50,626 | ₩51,457 | ₩48,857 | ₩51,457 | +1.64% | 109.9만 |
|---|
| 2026.06.22 | ₩44,690 | ₩47,986 | ₩44,408 | ₩47,892 | +7.17% | 90.7만 |
|---|
| 2026.06.18 | ₩45,668 | ₩47,209 | ₩43,939 | ₩44,408 | -2.76% | 94.6만 |
|---|
| 2026.06.17 | ₩46,217 | ₩48,964 | ₩46,110 | ₩48,616 | +5.19% | 70.3만 |
|---|
| 2026.06.16 | ₩44,395 | ₩47,135 | ₩44,328 | ₩47,062 | +6.01% | 40.9만 |
|---|
| 2026.06.15 | ₩46,619 | ₩46,767 | ₩44,154 | ₩44,288 | -5.00% | 73만 |
|---|
| 2026.06.12 | ₩50,304 | ₩52,703 | ₩49,862 | ₩51,403 | +2.18% | 56만 |
|---|
| 2026.06.11 | ₩54,298 | ₩56,200 | ₩49,862 | ₩49,943 | -8.02% | 111.4만 |
|---|
| 2026.06.10 | ₩52,542 | ₩54,539 | ₩50,706 | ₩54,499 | +3.72% | 96.8만 |
|---|
| 2026.06.09 | ₩47,102 | ₩55,249 | ₩46,740 | ₩50,599 | +7.43% | 133.1만 |
|---|
| 2026.06.08 | ₩48,067 | ₩49,380 | ₩47,075 | ₩48,536 | +0.98% | 87.5만 |
|---|
| 2026.06.05 | ₩45,909 | ₩51,202 | ₩45,494 | ₩50,599 | +10.22% | 81.4만 |
|---|
| 2026.06.04 | ₩44,087 | ₩44,783 | ₩42,867 | ₩44,073 | -0.03% | 47만 |
|---|
| 2026.06.03 | ₩39,397 | ₩41,782 | ₩39,249 | ₩41,085 | +4.29% | 55.5만 |
|---|
| 2026.06.02 | ₩38,995 | ₩40,455 | ₩38,861 | ₩39,758 | +1.96% | 41.9만 |
|---|
| 2026.06.01 | ₩39,665 | ₩39,919 | ₩38,485 | ₩39,169 | -1.25% | 64만 |
|---|
| 2026.05.29 | ₩42,318 | ₩42,345 | ₩40,589 | ₩40,830 | -3.51% | 46.5만 |
|---|
| 2026.05.28 | ₩44,864 | ₩45,373 | ₩43,135 | ₩43,457 | -3.14% | 46.6만 |
|---|
| 2026.05.27 | ₩45,011 | ₩46,204 | ₩44,730 | ₩44,891 | -0.27% | 58.7만 |
|---|
| 2026.05.26 | ₩48,067 | ₩48,067 | ₩45,494 | ₩45,949 | -4.40% | 76.6만 |
|---|
| 2026.05.22 | ₩49,192 | ₩50,385 | ₩48,616 | ₩50,251 | +2.15% | 29.3만 |
|---|
| 2026.05.21 | ₩50,680 | ₩50,907 | ₩48,616 | ₩49,366 | -2.59% | 49.9만 |
|---|
| 2026.05.20 | ₩51,430 | ₩52,663 | ₩50,090 | ₩50,090 | -2.61% | 65.3만 |
|---|
| 2026.05.19 | ₩52,288 | ₩53,641 | ₩51,128 | ₩52,368 | +0.15% | 43.8만 |
|---|
| 2026.05.18 | ₩49,862 | ₩52,730 | ₩49,447 | ₩51,309 | +2.90% | 41.1만 |
|---|
| 2026.05.15 | ₩49,795 | ₩50,626 | ₩48,455 | ₩50,170 | +0.75% | 37.4만 |
|---|
| 2026.05.14 | ₩48,904 | ₩48,964 | ₩46,941 | ₩47,504 | -2.86% | 39.6만 |
|---|
| 2026.05.13 | ₩49,835 | ₩51,269 | ₩48,040 | ₩48,428 | -2.82% | 53.2만 |
|---|
| 2026.05.12 | ₩50,586 | ₩53,299 | ₩49,916 | ₩50,438 | -0.29% | 67.6만 |
|---|
| 2026.05.11 | ₩49,902 | ₩50,224 | ₩48,777 | ₩49,581 | -0.64% | 72.9만 |
|---|
| 2026.05.08 | ₩52,743 | ₩52,891 | ₩49,675 | ₩49,782 | -5.61% | 28.3만 |
|---|
| 2026.05.07 | ₩53,534 | ₩54,298 | ₩51,470 | ₩53,922 | +0.73% | 66.9만 |
|---|
| 2026.05.06 | ₩55,008 | ₩55,772 | ₩53,266 | ₩53,507 | -2.73% | 79.4만 |
|---|
| 2026.05.05 | ₩56,066 | ₩56,388 | ₩54,914 | ₩55,986 | -0.14% | 45.5만 |
|---|
| 2026.05.04 | ₩57,581 | ₩58,545 | ₩56,135 | ₩57,447 | -0.23% | 48.3만 |
|---|
| 2026.05.01 | ₩59,631 | ₩59,885 | ₩57,205 | ₩58,264 | -2.29% | 37.3만 |
|---|
| 2026.04.30 | ₩59,349 | ₩64,026 | ₩59,202 | ₩60,783 | +2.42% | 59.6만 |
|---|
| 2026.04.29 | ₩60,663 | ₩61,909 | ₩59,845 | ₩60,381 | -0.46% | 39.4만 |
|---|
| 2026.04.28 | ₩61,038 | ₩62,150 | ₩60,046 | ₩60,864 | -0.29% | 66.2만 |
|---|
| 2026.04.27 | ₩60,167 | ₩60,220 | ₩58,559 | ₩58,586 | -2.63% | 50.4만 |
|---|
| 2026.04.24 | ₩61,896 | ₩62,981 | ₩59,698 | ₩60,113 | -2.88% | 35.2만 |
|---|
| 2026.04.23 | ₩61,105 | ₩64,857 | ₩60,797 | ₩63,195 | +3.42% | 69.9만 |
|---|
| 2026.04.22 | ₩64,093 | ₩64,616 | ₩60,183 | ₩60,381 | -5.79% | 28.2만 |
|---|
| 2026.04.21 | ₩64,495 | ₩66,612 | ₩64,053 | ₩66,197 | +2.64% | 53.2만 |
|---|
| 2026.04.20 | ₩63,785 | ₩66,860 | ₩63,664 | ₩65,205 | +2.23% | 34.6만 |
|---|
| 2026.04.17 | ₩63,772 | ₩64,405 | ₩62,391 | ₩63,262 | -0.80% | 36.4만 |
|---|
| 2026.04.16 | ₩63,772 | ₩65,760 | ₩62,927 | ₩63,785 | +0.02% | 52.2만 |
|---|
| 2026.04.15 | ₩67,296 | ₩67,658 | ₩64,026 | ₩64,281 | -4.48% | 47.8만 |
|---|
| 2026.04.14 | ₩73,500 | ₩73,500 | ₩67,926 | ₩67,926 | -7.58% | 36.6만 |
|---|
| 2026.04.13 | ₩78,525 | ₩79,597 | ₩75,041 | ₩75,041 | -4.44% | 28.5만 |
|---|
| 2026.04.10 | ₩79,276 | ₩79,521 | ₩76,984 | ₩78,163 | -1.40% | 16.9만 |
|---|
| 2026.04.09 | ₩81,956 | ₩84,984 | ₩79,959 | ₩80,214 | -2.13% | 37.5만 |
|---|
| 2026.04.08 | ₩78,056 | ₩84,019 | ₩77,721 | ₩82,532 | +5.73% | 42.3만 |
|---|
| 2026.04.07 | ₩91,939 | ₩95,744 | ₩89,205 | ₩89,205 | -2.97% | 38.2만 |
|---|
| 2026.04.06 | ₩92,046 | ₩93,064 | ₩90,090 | ₩91,778 | -0.29% | 32.7만 |
|---|
| 2026.04.02 | ₩100,582 | ₩102,418 | ₩93,332 | ₩93,480 | -7.06% | 49.4만 |
|---|
| 2026.04.01 | ₩95,959 | ₩97,821 | ₩92,046 | ₩94,378 | -1.65% | 37.8만 |
|---|
| 2026.03.31 | ₩110,712 | ₩110,779 | ₩98,238 | ₩99,027 | -10.55% | 40.4만 |
|---|
| 2026.03.30 | ₩108,099 | ₩117,091 | ₩107,805 | ₩114,934 | +6.32% | 40.4만 |
|---|
| 2026.03.27 | ₩104,924 | ₩110,927 | ₩104,796 | ₩110,538 | +5.35% | 35.3만 |
|---|
| 2026.03.26 | ₩97,875 | ₩103,543 | ₩97,084 | ₩103,235 | +5.48% | 37만 |
|---|
| 2026.03.25 | ₩92,743 | ₩95,316 | ₩91,724 | ₩94,538 | +1.94% | 21.6만 |
|---|
| 2026.03.24 | ₩91,604 | ₩95,905 | ₩90,505 | ₩95,490 | +4.24% | 51.1만 |
|---|
| 2026.03.23 | ₩90,666 | ₩91,858 | ₩87,101 | ₩89,996 | -0.74% | 33만 |
|---|
| 2026.03.20 | ₩89,781 | ₩96,254 | ₩89,781 | ₩94,860 | +5.66% | 29.6만 |
|---|
| 2026.03.19 | ₩88,776 | ₩90,532 | ₩87,731 | ₩88,602 | -0.20% | 29만 |
|---|
| 2026.03.18 | ₩85,198 | ₩87,235 | ₩83,497 | ₩87,235 | +2.39% | 27.6만 |
|---|
| 2026.03.17 | ₩84,569 | ₩85,158 | ₩82,304 | ₩84,368 | -0.24% | 24만 |
|---|
| 2026.03.16 | ₩84,448 | ₩85,962 | ₩83,242 | ₩84,930 | +0.57% | 67.6만 |
|---|
| 2026.03.13 | ₩82,746 | ₩87,844 | ₩81,822 | ₩86,914 | +5.04% | 78.3만 |
|---|
| 2026.03.12 | ₩81,701 | ₩83,751 | ₩80,669 | ₩82,679 | +1.20% | 31.2만 |
|---|
| 2026.03.11 | ₩79,557 | ₩81,714 | ₩77,936 | ₩80,495 | +1.18% | 39.4만 |
|---|
| 2026.03.10 | ₩78,874 | ₩81,232 | ₩78,391 | ₩80,106 | +1.56% | 52.6만 |
|---|
| 2026.03.09 | ₩85,198 | ₩85,466 | ₩78,967 | ₩79,664 | -6.50% | 53.1만 |
|---|
| 2026.03.06 | ₩83,175 | ₩83,939 | ₩80,113 | ₩82,639 | -0.64% | 23.3만 |
|---|
| 2026.03.05 | ₩82,639 | ₩83,651 | ₩79,570 | ₩80,200 | -2.95% | 53.1만 |
|---|
| 2026.03.04 | ₩86,820 | ₩87,115 | ₩81,366 | ₩82,572 | -4.89% | 62.6만 |
|---|
| 2026.03.03 | ₩92,153 | ₩93,359 | ₩86,525 | ₩86,780 | -5.83% | 108만 |
|---|
| 2026.03.02 | ₩93,172 | ₩93,399 | ₩86,150 | ₩87,275 | -6.33% | 108.8만 |
|---|
| 2026.02.27 | ₩91,939 | ₩93,521 | ₩89,781 | ₩89,781 | -2.35% | 21.3만 |
|---|
| 2026.02.26 | ₩89,031 | ₩94,284 | ₩89,031 | ₩90,438 | +1.58% | 54.5만 |
|---|
| 2026.02.25 | ₩93,641 | ₩93,654 | ₩88,683 | ₩88,750 | -5.22% | 24.6만 |
|---|
| 2026.02.24 | ₩98,545 | ₩101,212 | ₩95,088 | ₩95,865 | -2.72% | 26.2만 |
|---|
| 2026.02.23 | ₩92,006 | ₩98,384 | ₩92,006 | ₩97,259 | +5.71% | 43.5만 |
|---|
| 2026.02.20 | ₩94,016 | ₩94,646 | ₩87,557 | ₩90,987 | -3.22% | 36만 |
|---|
| 2026.02.19 | ₩93,172 | ₩94,217 | ₩90,706 | ₩92,502 | -0.72% | 27.1만 |
|---|
| 2026.02.18 | ₩93,915 | ₩94,873 | ₩89,701 | ₩91,791 | -2.26% | 34만 |
|---|
| 2026.02.17 | ₩97,553 | ₩100,930 | ₩93,280 | ₩94,605 | -3.02% | 43.2만 |
|---|
| 2026.02.13 | ₩94,150 | ₩97,456 | ₩92,408 | ₩95,222 | +1.14% | 42.7만 |
|---|
| 2026.02.12 | ₩86,471 | ₩94,955 | ₩86,471 | ₩94,311 | +9.07% | 78.9만 |
|---|
| 2026.02.11 | ₩83,443 | ₩89,031 | ₩83,430 | ₩87,383 | +4.72% | 31.1만 |
|---|
| 2026.02.10 | ₩82,478 | ₩85,614 | ₩81,607 | ₩85,614 | +3.80% | 29.9만 |
|---|
| 2026.02.09 | ₩88,026 | ₩90,049 | ₩82,023 | ₩84,006 | -4.57% | 23.9만 |
|---|
| 2026.02.06 | ₩92,059 | ₩93,801 | ₩86,967 | ₩87,637 | -4.80% | 384.4만 |
|---|
| 2026.02.05 | ₩89,111 | ₩93,399 | ₩86,833 | ₩92,327 | +3.61% | 347.6만 |
|---|
| 2026.02.04 | ₩80,803 | ₩88,977 | ₩80,803 | ₩86,163 | +6.63% | 451.4만 |
|---|
| 2026.02.03 | ₩74,103 | ₩82,612 | ₩73,835 | ₩80,267 | +8.32% | 669.3만 |
|---|
| 2026.02.02 | ₩77,453 | ₩77,453 | ₩74,639 | ₩76,649 | -1.04% | 326.4만 |
|---|
| 2026.01.30 | ₩76,180 | ₩77,922 | ₩74,907 | ₩76,649 | +0.62% | 580만 |
|---|
| 2026.01.29 | ₩72,763 | ₩80,267 | ₩72,361 | ₩74,907 | +2.95% | 436.4만 |
|---|
| 2026.01.28 | ₩70,351 | ₩73,567 | ₩70,351 | ₩72,897 | +3.62% | 340.4만 |
|---|
| 2026.01.27 | ₩72,093 | ₩73,031 | ₩71,021 | ₩71,289 | -1.12% | 288.9만 |
|---|
| 2026.01.26 | ₩75,443 | ₩75,979 | ₩72,629 | ₩73,835 | -2.13% | 364.4만 |
|---|
| 2026.01.23 | ₩78,391 | ₩78,659 | ₩74,773 | ₩75,979 | -3.08% | 463.6만 |
|---|
| 2026.01.22 | ₩77,453 | ₩79,597 | ₩77,319 | ₩78,391 | +1.21% | 473.8만 |
|---|
| 2026.01.21 | ₩81,607 | ₩84,153 | ₩78,793 | ₩80,803 | -0.99% | 771.1만 |
|---|
| 2026.01.20 | ₩78,525 | ₩81,071 | ₩77,453 | ₩80,803 | +2.90% | 515만 |
|---|
| 2026.01.16 | ₩72,495 | ₩75,577 | ₩71,959 | ₩74,505 | +2.77% | 448.9만 |
|---|
| 2026.01.15 | ₩71,825 | ₩74,639 | ₩71,289 | ₩73,969 | +2.99% | 529.3만 |
|---|
| 2026.01.14 | ₩71,423 | ₩75,577 | ₩70,753 | ₩73,835 | +3.38% | 613.3만 |
|---|
| 2026.01.13 | ₩70,083 | ₩71,825 | ₩68,917 | ₩70,217 | +0.19% | 484.2만 |
|---|
| 2026.01.12 | ₩71,557 | ₩71,691 | ₩69,024 | ₩70,083 | -2.06% | 344.1만 |
|---|
| 2026.01.09 | ₩71,557 | ₩73,031 | ₩69,949 | ₩70,217 | -1.87% | 425.5만 |
|---|
| 2026.01.08 | ₩69,413 | ₩72,830 | ₩69,065 | ₩71,691 | +3.28% | 482.4만 |
|---|
| 2026.01.07 | ₩71,155 | ₩71,423 | ₩67,403 | ₩69,815 | -1.88% | 438.3만 |
|---|
| 2026.01.06 | ₩71,825 | ₩73,031 | ₩70,619 | ₩71,155 | -0.93% | 334.3만 |
|---|
| 2026.01.05 | ₩71,423 | ₩72,991 | ₩70,793 | ₩72,227 | +1.13% | 309.7만 |
|---|
| 2026.01.02 | ₩68,341 | ₩74,639 | ₩67,497 | ₩73,567 | +7.65% | 516.3만 |
|---|
| 2025.12.31 | ₩68,475 | ₩70,619 | ₩68,475 | ₩70,619 | +3.13% | 116.4만 |
|---|
| 2025.12.30 | ₩68,609 | ₩69,011 | ₩67,671 | ₩68,743 | +0.20% | 146.3만 |
|---|
| 2025.12.29 | ₩68,609 | ₩69,279 | ₩67,671 | ₩68,475 | -0.20% | 125.1만 |
|---|
| 2025.12.26 | ₩66,733 | ₩67,403 | ₩66,331 | ₩67,135 | +0.60% | 82.7만 |
|---|
| 2025.12.24 | ₩67,403 | ₩67,805 | ₩66,733 | ₩67,001 | -0.60% | 41.8만 |
|---|
| 2025.12.23 | ₩69,279 | ₩69,547 | ₩67,001 | ₩67,135 | -3.09% | 97.7만 |
|---|
| 2025.12.22 | ₩68,207 | ₩69,681 | ₩68,073 | ₩68,877 | +0.98% | 163만 |
|---|
| 2025.12.19 | ₩71,021 | ₩71,155 | ₩69,145 | ₩69,413 | -2.26% | 266만 |
|---|
| 2025.12.18 | ₩71,155 | ₩73,299 | ₩70,941 | ₩71,825 | +0.94% | 400.2만 |
|---|
| 2025.12.17 | ₩69,547 | ₩74,371 | ₩69,426 | ₩74,371 | +6.94% | 466.3만 |
|---|
| 2025.12.16 | ₩72,093 | ₩72,361 | ₩69,681 | ₩70,351 | -2.42% | 412.9만 |
|---|
| 2025.12.15 | ₩66,465 | ₩71,423 | ₩66,465 | ₩71,423 | +7.46% | 406.9만 |
|---|
| 2025.12.12 | ₩63,249 | ₩67,403 | ₩63,249 | ₩66,331 | +4.87% | 371만 |
|---|
| 2025.12.11 | ₩62,311 | ₩63,919 | ₩61,507 | ₩62,043 | -0.43% | 286.1만 |
|---|
| 2025.12.10 | ₩61,775 | ₩62,793 | ₩60,837 | ₩61,239 | -0.87% | 264.1만 |
|---|
| 2025.12.09 | ₩61,775 | ₩62,311 | ₩60,703 | ₩60,971 | -1.30% | 134.4만 |
|---|
| 2025.12.08 | ₩60,703 | ₩62,043 | ₩60,033 | ₩61,239 | +0.88% | 277.2만 |
|---|
| 2025.12.05 | ₩61,641 | ₩61,909 | ₩59,631 | ₩61,105 | -0.87% | 249.7만 |
|---|
| 2025.12.04 | ₩60,301 | ₩62,847 | ₩60,301 | ₩61,909 | +2.67% | 235.7만 |
|---|
| 2025.12.03 | ₩62,311 | ₩63,785 | ₩61,440 | ₩61,641 | -1.08% | 175.8만 |
|---|
| 2025.12.02 | ₩60,435 | ₩61,762 | ₩59,631 | ₩60,301 | -0.22% | 183.1만 |
|---|
| 2025.12.01 | ₩63,115 | ₩63,651 | ₩60,971 | ₩61,775 | -2.12% | 147.6만 |
|---|
| 2025.11.28 | ₩61,641 | ₩62,043 | ₩60,837 | ₩60,837 | -1.30% | 59.2만 |
|---|
| 2025.11.26 | ₩61,909 | ₩63,517 | ₩61,373 | ₩62,445 | +0.87% | 126.4만 |
|---|
| 2025.11.25 | ₩64,187 | ₩66,599 | ₩62,432 | ₩62,713 | -2.30% | 133.8만 |
|---|
| 2025.11.24 | ₩68,877 | ₩69,279 | ₩63,919 | ₩64,053 | -7.00% | 190.5만 |
|---|
| 2025.11.21 | ₩71,691 | ₩74,639 | ₩68,609 | ₩71,423 | -0.37% | 283.7만 |
|---|
| 2025.11.20 | ₩62,713 | ₩72,294 | ₩61,775 | ₩71,825 | +14.53% | 262.5만 |
|---|
| 2025.11.19 | ₩68,743 | ₩69,292 | ₩65,125 | ₩67,403 | -1.95% | 304.9만 |
|---|
| 2025.11.18 | ₩67,537 | ₩70,619 | ₩66,344 | ₩68,743 | +1.79% | 256.9만 |
|---|
| 2025.11.17 | ₩65,259 | ₩67,497 | ₩63,249 | ₩66,063 | +1.23% | 281만 |
|---|
| 2025.11.14 | ₩67,537 | ₩68,743 | ₩63,115 | ₩64,589 | -4.37% | 296.2만 |
|---|
| 2025.11.13 | ₩61,775 | ₩65,594 | ₩61,775 | ₩64,589 | +4.56% | 326.2만 |
|---|
| 2025.11.12 | ₩58,559 | ₩62,043 | ₩58,559 | ₩60,703 | +3.66% | 223.9만 |
|---|
| 2025.11.11 | ₩60,301 | ₩61,239 | ₩59,497 | ₩59,899 | -0.67% | 169.5만 |
|---|
| 2025.11.10 | ₩61,239 | ₩61,976 | ₩59,095 | ₩59,631 | -2.63% | 240.8만 |
|---|
| 2025.11.07 | ₩64,857 | ₩68,207 | ₩64,053 | ₩64,053 | -1.24% | 280.3만 |
|---|
| 2025.11.06 | ₩61,507 | ₩64,455 | ₩61,507 | ₩63,785 | +3.70% | 244.6만 |
|---|
| 2025.11.05 | ₩61,641 | ₩62,311 | ₩60,167 | ₩61,105 | -0.87% | 150.8만 |
|---|
| 2025.11.04 | ₩60,569 | ₩61,909 | ₩58,827 | ₩61,507 | +1.55% | 181.4만 |
|---|
| 2025.11.03 | ₩56,415 | ₩58,505 | ₩56,281 | ₩58,023 | +2.85% | 178.9만 |
|---|
| 2025.10.31 | ₩55,611 | ₩59,028 | ₩55,477 | ₩58,693 | +5.54% | 224.2만 |
|---|
| 2025.10.30 | ₩57,621 | ₩59,832 | ₩57,246 | ₩59,095 | +2.56% | 300.5만 |
|---|
| 2025.10.29 | ₩56,817 | ₩57,822 | ₩56,013 | ₩56,147 | -1.18% | 177.5만 |
|---|
| 2025.10.28 | ₩58,827 | ₩59,296 | ₩56,817 | ₩57,487 | -2.28% | 145.2만 |
|---|
| 2025.10.27 | ₩60,569 | ₩61,373 | ₩59,899 | ₩60,033 | -0.88% | 117.4만 |
|---|
| 2025.10.24 | ₩63,785 | ₩64,321 | ₩62,713 | ₩63,249 | -0.84% | 112.2만 |
|---|
| 2025.10.23 | ₩66,733 | ₩67,001 | ₩65,125 | ₩65,259 | -2.21% | 130.4만 |
|---|
| 2025.10.22 | ₩65,393 | ₩69,145 | ₩65,259 | ₩67,135 | +2.66% | 211.6만 |
|---|
| 2025.10.21 | ₩64,455 | ₩65,125 | ₩64,053 | ₩64,455 | 0.00% | 123.9만 |
|---|
| 2025.10.20 | ₩66,733 | ₩67,001 | ₩64,187 | ₩64,455 | -3.41% | 95.2만 |
|---|
| 2025.10.17 | ₩70,083 | ₩71,088 | ₩67,671 | ₩68,073 | -2.87% | 203.3만 |
|---|
| 2025.10.16 | ₩67,269 | ₩71,021 | ₩65,862 | ₩69,011 | +2.59% | 253.9만 |
|---|
| 2025.10.15 | ₩66,733 | ₩70,150 | ₩66,197 | ₩68,207 | +2.21% | 188.5만 |
|---|
| 2025.10.14 | ₩68,609 | ₩71,101 | ₩67,269 | ₩69,011 | +0.59% | 176.9만 |
|---|
| 2025.10.13 | ₩67,269 | ₩68,676 | ₩65,527 | ₩65,929 | -1.99% | 164.2만 |
|---|
| 2025.10.10 | ₩64,991 | ₩71,825 | ₩63,785 | ₩71,825 | +10.52% | 225만 |
|---|