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 | ₩30,952 | ₩31,327 | ₩30,670 | ₩30,764 | -0.61% | 36.1만 |
| 2026.10.08 | ₩30,469 | ₩31,931 | ₩30,201 | ₩31,475 | +3.30% | 36.7만 |
| 2026.10.07 | ₩31,462 | ₩31,998 | ₩30,469 | ₩30,483 | -3.11% | 31.8만 |
| 2026.10.06 | ₩31,274 | ₩31,510 | ₩30,603 | ₩31,140 | -0.43% | 22.4만 |
| 2026.10.05 | ₩32,440 | ₩32,494 | ₩31,542 | ₩31,757 | -2.11% | 27.9만 |
| 2026.10.02 | ₩31,944 | ₩32,776 | ₩31,703 | ₩32,548 | +1.89% | 27.5만 |
| 2026.10.01 | ₩32,601 | ₩33,929 | ₩32,467 | ₩33,285 | +2.10% | 32.3만 |
| 2026.09.30 | ₩32,762 | ₩33,084 | ₩31,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,084 |
| +0.98% |
| 24.5만 |
| 2026.09.29 | ₩32,695 | ₩33,326 | ₩32,481 | ₩33,017 | +0.98% | 28.2만 |
|---|
| 2026.09.28 | ₩32,481 | ₩33,728 | ₩32,387 | ₩33,352 | +2.68% | 35.2만 |
|---|
| 2026.09.25 | ₩31,944 | ₩32,494 | ₩31,555 | ₩32,078 | +0.42% | 27.6만 |
|---|
| 2026.09.24 | ₩33,473 | ₩33,473 | ₩31,958 | ₩32,011 | -4.37% | 45.4만 |
|---|
| 2026.09.23 | ₩31,596 | ₩32,722 | ₩31,475 | ₩32,575 | +3.10% | 42.7만 |
|---|
| 2026.09.22 | ₩31,944 | ₩31,985 | ₩31,381 | ₩31,730 | -0.67% | 30.6만 |
|---|
| 2026.09.21 | ₩34,103 | ₩34,184 | ₩31,596 | ₩31,891 | -6.49% | 34.5만 |
|---|
| 2026.09.18 | ₩34,921 | ₩35,658 | ₩34,814 | ₩35,109 | +0.54% | 25.2만 |
|---|
| 2026.09.17 | ₩35,163 | ₩35,693 | ₩34,801 | ₩35,243 | +0.23% | 30.5만 |
|---|
| 2026.09.16 | ₩36,437 | ₩37,657 | ₩36,035 | ₩36,946 | +1.40% | 48.7만 |
|---|
| 2026.09.15 | ₩36,330 | ₩36,906 | ₩35,807 | ₩36,611 | +0.78% | 41.1만 |
|---|
| 2026.09.14 | ₩36,705 | ₩37,148 | ₩35,243 | ₩35,672 | -2.81% | 43만 |
|---|
| 2026.09.11 | ₩35,947 | ₩36,217 | ₩35,552 | ₩36,008 | +0.17% | 18.4만 |
|---|
| 2026.09.10 | ₩37,282 | ₩37,440 | ₩36,558 | ₩37,040 | -0.65% | 18.6만 |
|---|
| 2026.09.09 | ₩36,102 | ₩36,665 | ₩35,941 | ₩36,128 | +0.07% | 20.6만 |
|---|
| 2026.09.08 | ₩35,498 | ₩36,410 | ₩35,257 | ₩36,276 | +2.19% | 38.9만 |
|---|
| 2026.09.04 | ₩34,197 | ₩35,630 | ₩34,103 | ₩35,270 | +3.14% | 27.5만 |
|---|
| 2026.09.03 | ₩35,900 | ₩35,900 | ₩33,983 | ₩34,251 | -4.59% | 61.1만 |
|---|
| 2026.09.02 | ₩36,692 | ₩36,933 | ₩35,927 | ₩36,330 | -0.99% | 26만 |
|---|
| 2026.09.01 | ₩37,014 | ₩37,362 | ₩35,538 | ₩36,397 | -1.67% | 34만 |
|---|
| 2026.08.31 | ₩35,377 | ₩35,914 | ₩35,109 | ₩35,310 | -0.19% | 27.9만 |
|---|
| 2026.08.28 | ₩35,672 | ₩35,672 | ₩33,862 | ₩34,935 | -2.07% | 34.6만 |
|---|
| 2026.08.27 | ₩36,531 | ₩37,067 | ₩35,619 | ₩35,713 | -2.24% | 32.4만 |
|---|
| 2026.08.26 | ₩37,805 | ₩38,086 | ₩37,107 | ₩37,443 | -0.96% | 24.3만 |
|---|
| 2026.08.25 | ₩37,925 | ₩38,314 | ₩37,067 | ₩37,805 | -0.32% | 16.6만 |
|---|
| 2026.08.24 | ₩38,100 | ₩39,092 | ₩37,644 | ₩38,462 | +0.95% | 60.6만 |
|---|
| 2026.08.21 | ₩37,523 | ₩38,288 | ₩36,853 | ₩37,483 | -0.11% | 57.1만 |
|---|
| 2026.08.20 | ₩37,590 | ₩38,153 | ₩37,483 | ₩37,993 | +1.07% | 19.5만 |
|---|
| 2026.08.19 | ₩38,220 | ₩38,918 | ₩36,960 | ₩37,630 | -1.54% | 31.9만 |
|---|
| 2026.08.18 | ₩37,845 | ₩38,361 | ₩37,637 | ₩38,234 | +1.03% | 34.7만 |
|---|
| 2026.08.17 | ₩35,498 | ₩36,879 | ₩35,270 | ₩36,759 | +3.55% | 42.6만 |
|---|
| 2026.08.14 | ₩34,546 | ₩36,021 | ₩34,546 | ₩35,914 | +3.96% | 50.1만 |
|---|
| 2026.08.13 | ₩36,397 | ₩36,450 | ₩34,707 | ₩34,908 | -4.09% | 54.2만 |
|---|
| 2026.08.12 | ₩35,605 | ₩37,107 | ₩35,579 | ₩37,054 | +4.07% | 35.2만 |
|---|
| 2026.08.11 | ₩35,096 | ₩36,611 | ₩35,029 | ₩36,397 | +3.71% | 16.7만 |
|---|
| 2026.08.10 | ₩35,954 | ₩35,954 | ₩34,573 | ₩35,418 | -1.49% | 34.6만 |
|---|
| 2026.08.07 | ₩36,678 | ₩36,692 | ₩35,404 | ₩35,617 | -2.89% | 26.5만 |
|---|
| 2026.08.06 | ₩37,697 | ₩38,161 | ₩36,651 | ₩37,376 | -0.85% | 28.2만 |
|---|
| 2026.08.05 | ₩35,686 | ₩37,397 | ₩35,230 | ₩37,349 | +4.66% | 51.1만 |
|---|
| 2026.08.04 | ₩40,567 | ₩40,728 | ₩36,108 | ₩36,678 | -9.59% | 65.8만 |
|---|
| 2026.08.03 | ₩45,301 | ₩45,489 | ₩41,908 | ₩42,297 | -6.63% | 47.8만 |
|---|
| 2026.07.31 | ₩46,937 | ₩48,681 | ₩45,744 | ₩46,079 | -1.83% | 40.6만 |
|---|
| 2026.07.30 | ₩51,899 | ₩52,329 | ₩48,272 | ₩48,520 | -6.51% | 50.9만 |
|---|
| 2026.07.29 | ₩50,679 | ₩53,388 | ₩49,231 | ₩53,106 | +4.79% | 52만 |
|---|
| 2026.07.28 | ₩50,612 | ₩52,396 | ₩49,794 | ₩50,692 | +0.16% | 29.5만 |
|---|
| 2026.07.27 | ₩47,930 | ₩50,692 | ₩47,782 | ₩49,566 | +3.41% | 31.6만 |
|---|
| 2026.07.24 | ₩49,311 | ₩50,458 | ₩48,788 | ₩50,317 | +2.04% | 21.9만 |
|---|
| 2026.07.23 | ₩48,480 | ₩50,332 | ₩48,010 | ₩49,271 | +1.63% | 41만 |
|---|
| 2026.07.22 | ₩45,362 | ₩46,468 | ₩45,362 | ₩46,441 | +2.38% | 23.7만 |
|---|
| 2026.07.21 | ₩45,328 | ₩46,227 | ₩44,886 | ₩45,073 | -0.56% | 21.8만 |
|---|
| 2026.07.20 | ₩46,361 | ₩46,884 | ₩45,248 | ₩46,495 | +0.29% | 58.3만 |
|---|
| 2026.07.17 | ₩48,721 | ₩49,646 | ₩45,972 | ₩47,313 | -2.89% | 34.6만 |
|---|
| 2026.07.16 | ₩43,357 | ₩45,288 | ₩43,022 | ₩44,537 | +2.72% | 42.6만 |
|---|
| 2026.07.15 | ₩43,250 | ₩43,504 | ₩42,431 | ₩42,505 | -1.72% | 28.2만 |
|---|
| 2026.07.14 | ₩45,945 | ₩46,334 | ₩43,464 | ₩43,893 | -4.47% | 59만 |
|---|
| 2026.07.13 | ₩45,301 | ₩45,865 | ₩44,564 | ₩45,543 | +0.53% | 70.1만 |
|---|
| 2026.07.10 | ₩44,121 | ₩45,690 | ₩43,840 | ₩44,456 | +0.76% | 15.4만 |
|---|
| 2026.07.09 | ₩47,072 | ₩48,010 | ₩44,738 | ₩44,792 | -4.84% | 34.6만 |
|---|
| 2026.07.08 | ₩47,715 | ₩48,292 | ₩46,160 | ₩46,441 | -2.67% | 49.8만 |
|---|
| 2026.07.07 | ₩46,763 | ₩47,541 | ₩45,503 | ₩46,575 | -0.40% | 47.5만 |
|---|
| 2026.07.06 | ₩47,393 | ₩47,621 | ₩46,012 | ₩46,589 | -1.70% | 68.1만 |
|---|
| 2026.07.02 | ₩47,903 | ₩48,647 | ₩46,254 | ₩48,346 | +0.92% | 68.9만 |
|---|
| 2026.07.01 | ₩48,949 | ₩49,553 | ₩46,830 | ₩47,916 | -2.11% | 38.1만 |
|---|
| 2026.06.30 | ₩50,867 | ₩51,242 | ₩49,456 | ₩49,834 | -2.03% | 23만 |
|---|
| 2026.06.29 | ₩51,135 | ₩52,677 | ₩49,982 | ₩50,827 | -0.60% | 64.2만 |
|---|
| 2026.06.26 | ₩55,373 | ₩55,507 | ₩51,296 | ₩53,562 | -3.27% | 42.8만 |
|---|
| 2026.06.25 | ₩50,934 | ₩55,118 | ₩50,679 | ₩54,032 | +6.08% | 78만 |
|---|
| 2026.06.24 | ₩51,041 | ₩53,455 | ₩49,821 | ₩52,704 | +3.26% | 76만 |
|---|
| 2026.06.23 | ₩50,666 | ₩51,497 | ₩48,895 | ₩51,497 | +1.64% | 109.9만 |
|---|
| 2026.06.22 | ₩44,725 | ₩48,024 | ₩44,443 | ₩47,930 | +7.17% | 90.7만 |
|---|
| 2026.06.18 | ₩45,704 | ₩47,246 | ₩43,974 | ₩44,443 | -2.76% | 94.6만 |
|---|
| 2026.06.17 | ₩46,254 | ₩49,003 | ₩46,146 | ₩48,654 | +5.19% | 70.3만 |
|---|
| 2026.06.16 | ₩44,430 | ₩47,172 | ₩44,363 | ₩47,098 | +6.01% | 40.9만 |
|---|
| 2026.06.15 | ₩46,656 | ₩46,803 | ₩44,188 | ₩44,322 | -5.00% | 73만 |
|---|
| 2026.06.12 | ₩50,344 | ₩52,744 | ₩49,901 | ₩51,443 | +2.18% | 56만 |
|---|
| 2026.06.11 | ₩54,340 | ₩56,244 | ₩49,901 | ₩49,982 | -8.02% | 111.4만 |
|---|
| 2026.06.10 | ₩52,583 | ₩54,582 | ₩50,746 | ₩54,541 | +3.72% | 96.8만 |
|---|
| 2026.06.09 | ₩47,139 | ₩55,292 | ₩46,777 | ₩50,639 | +7.43% | 133.1만 |
|---|
| 2026.06.08 | ₩48,104 | ₩49,418 | ₩47,112 | ₩48,574 | +0.98% | 87.5만 |
|---|
| 2026.06.05 | ₩45,945 | ₩51,242 | ₩45,529 | ₩50,639 | +10.22% | 81.4만 |
|---|
| 2026.06.04 | ₩44,121 | ₩44,819 | ₩42,901 | ₩44,108 | -0.03% | 47만 |
|---|
| 2026.06.03 | ₩39,427 | ₩41,815 | ₩39,280 | ₩41,117 | +4.29% | 55.5만 |
|---|
| 2026.06.02 | ₩39,025 | ₩40,487 | ₩38,891 | ₩39,790 | +1.96% | 41.9만 |
|---|
| 2026.06.01 | ₩39,696 | ₩39,950 | ₩38,516 | ₩39,199 | -1.25% | 64만 |
|---|
| 2026.05.29 | ₩42,351 | ₩42,378 | ₩40,621 | ₩40,862 | -3.51% | 46.5만 |
|---|
| 2026.05.28 | ₩44,899 | ₩45,409 | ₩43,169 | ₩43,491 | -3.14% | 46.6만 |
|---|
| 2026.05.27 | ₩45,047 | ₩46,240 | ₩44,765 | ₩44,926 | -0.27% | 58.7만 |
|---|
| 2026.05.26 | ₩48,104 | ₩48,104 | ₩45,529 | ₩45,985 | -4.40% | 76.6만 |
|---|
| 2026.05.22 | ₩49,231 | ₩50,424 | ₩48,654 | ₩50,290 | +2.15% | 29.3만 |
|---|
| 2026.05.21 | ₩50,719 | ₩50,947 | ₩48,654 | ₩49,405 | -2.59% | 49.9만 |
|---|
| 2026.05.20 | ₩51,470 | ₩52,704 | ₩50,129 | ₩50,129 | -2.61% | 65.3만 |
|---|
| 2026.05.19 | ₩52,329 | ₩53,683 | ₩51,169 | ₩52,409 | +0.15% | 43.8만 |
|---|
| 2026.05.18 | ₩49,901 | ₩52,771 | ₩49,485 | ₩51,350 | +2.90% | 41.1만 |
|---|
| 2026.05.15 | ₩49,834 | ₩50,666 | ₩48,493 | ₩50,210 | +0.75% | 37.4만 |
|---|
| 2026.05.14 | ₩48,942 | ₩49,003 | ₩46,978 | ₩47,541 | -2.86% | 39.6만 |
|---|
| 2026.05.13 | ₩49,874 | ₩51,309 | ₩48,077 | ₩48,466 | -2.82% | 53.2만 |
|---|
| 2026.05.12 | ₩50,625 | ₩53,341 | ₩49,955 | ₩50,478 | -0.29% | 67.6만 |
|---|
| 2026.05.11 | ₩49,941 | ₩50,263 | ₩48,815 | ₩49,620 | -0.64% | 72.9만 |
|---|
| 2026.05.08 | ₩52,785 | ₩52,932 | ₩49,713 | ₩49,821 | -5.61% | 28.3만 |
|---|
| 2026.05.07 | ₩53,576 | ₩54,340 | ₩51,510 | ₩53,965 | +0.73% | 66.9만 |
|---|
| 2026.05.06 | ₩55,051 | ₩55,815 | ₩53,308 | ₩53,549 | -2.73% | 79.4만 |
|---|
| 2026.05.05 | ₩56,110 | ₩56,432 | ₩54,957 | ₩56,030 | -0.14% | 45.5만 |
|---|
| 2026.05.04 | ₩57,626 | ₩58,591 | ₩56,179 | ₩57,492 | -0.23% | 48.3만 |
|---|
| 2026.05.01 | ₩59,678 | ₩59,932 | ₩57,250 | ₩58,310 | -2.29% | 37.3만 |
|---|
| 2026.04.30 | ₩59,396 | ₩64,076 | ₩59,248 | ₩60,831 | +2.42% | 59.6만 |
|---|
| 2026.04.29 | ₩60,710 | ₩61,957 | ₩59,892 | ₩60,429 | -0.46% | 39.4만 |
|---|
| 2026.04.28 | ₩61,086 | ₩62,199 | ₩60,093 | ₩60,911 | -0.29% | 66.2만 |
|---|
| 2026.04.27 | ₩60,214 | ₩60,268 | ₩58,605 | ₩58,632 | -2.63% | 50.4만 |
|---|
| 2026.04.24 | ₩61,944 | ₩63,030 | ₩59,745 | ₩60,160 | -2.88% | 35.2만 |
|---|
| 2026.04.23 | ₩61,153 | ₩64,908 | ₩60,844 | ₩63,245 | +3.42% | 69.9만 |
|---|
| 2026.04.22 | ₩64,143 | ₩64,666 | ₩60,230 | ₩60,429 | -5.79% | 28.2만 |
|---|
| 2026.04.21 | ₩64,546 | ₩66,665 | ₩64,103 | ₩66,249 | +2.64% | 53.2만 |
|---|
| 2026.04.20 | ₩63,835 | ₩66,913 | ₩63,714 | ₩65,256 | +2.23% | 34.6만 |
|---|
| 2026.04.17 | ₩63,822 | ₩64,456 | ₩62,440 | ₩63,312 | -0.80% | 36.4만 |
|---|
| 2026.04.16 | ₩63,822 | ₩65,812 | ₩62,977 | ₩63,835 | +0.02% | 52.2만 |
|---|
| 2026.04.15 | ₩67,349 | ₩67,711 | ₩64,076 | ₩64,331 | -4.48% | 47.8만 |
|---|
| 2026.04.14 | ₩73,558 | ₩73,558 | ₩67,979 | ₩67,979 | -7.58% | 36.6만 |
|---|
| 2026.04.13 | ₩78,587 | ₩79,660 | ₩75,100 | ₩75,100 | -4.44% | 28.5만 |
|---|
| 2026.04.10 | ₩79,338 | ₩79,583 | ₩77,044 | ₩78,225 | -1.40% | 16.9만 |
|---|
| 2026.04.09 | ₩82,020 | ₩85,051 | ₩80,022 | ₩80,276 | -2.13% | 37.5만 |
|---|
| 2026.04.08 | ₩78,117 | ₩84,085 | ₩77,782 | ₩82,597 | +5.73% | 42.3만 |
|---|
| 2026.04.07 | ₩92,011 | ₩95,819 | ₩89,275 | ₩89,275 | -2.97% | 38.2만 |
|---|
| 2026.04.06 | ₩92,118 | ₩93,137 | ₩90,160 | ₩91,850 | -0.29% | 32.7만 |
|---|
| 2026.04.02 | ₩100,661 | ₩102,498 | ₩93,406 | ₩93,553 | -7.06% | 49.4만 |
|---|
| 2026.04.01 | ₩96,034 | ₩97,898 | ₩92,118 | ₩94,452 | -1.65% | 37.8만 |
|---|
| 2026.03.31 | ₩110,799 | ₩110,866 | ₩98,315 | ₩99,105 | -10.55% | 40.4만 |
|---|
| 2026.03.30 | ₩108,184 | ₩117,183 | ₩107,889 | ₩115,024 | +6.32% | 40.4만 |
|---|
| 2026.03.27 | ₩105,006 | ₩111,014 | ₩104,878 | ₩110,625 | +5.35% | 35.3만 |
|---|
| 2026.03.26 | ₩97,952 | ₩103,624 | ₩97,161 | ₩103,316 | +5.48% | 37만 |
|---|
| 2026.03.25 | ₩92,815 | ₩95,390 | ₩91,796 | ₩94,612 | +1.94% | 21.6만 |
|---|
| 2026.03.24 | ₩91,676 | ₩95,980 | ₩90,576 | ₩95,565 | +4.24% | 51.1만 |
|---|
| 2026.03.23 | ₩90,737 | ₩91,930 | ₩87,170 | ₩90,066 | -0.74% | 33만 |
|---|
| 2026.03.20 | ₩89,852 | ₩96,329 | ₩89,852 | ₩94,934 | +5.66% | 29.6만 |
|---|
| 2026.03.19 | ₩88,846 | ₩90,603 | ₩87,800 | ₩88,672 | -0.20% | 29만 |
|---|
| 2026.03.18 | ₩85,265 | ₩87,304 | ₩83,562 | ₩87,304 | +2.39% | 27.6만 |
|---|
| 2026.03.17 | ₩84,635 | ₩85,225 | ₩82,369 | ₩84,434 | -0.24% | 24만 |
|---|
| 2026.03.16 | ₩84,514 | ₩86,030 | ₩83,307 | ₩84,997 | +0.57% | 67.6만 |
|---|
| 2026.03.13 | ₩82,811 | ₩87,913 | ₩81,886 | ₩86,982 | +5.04% | 78.3만 |
|---|
| 2026.03.12 | ₩81,765 | ₩83,817 | ₩80,732 | ₩82,744 | +1.20% | 31.2만 |
|---|
| 2026.03.11 | ₩79,619 | ₩81,778 | ₩77,997 | ₩80,558 | +1.18% | 39.4만 |
|---|
| 2026.03.10 | ₩78,935 | ₩81,296 | ₩78,453 | ₩80,169 | +1.56% | 52.6만 |
|---|
| 2026.03.09 | ₩85,265 | ₩85,533 | ₩79,029 | ₩79,727 | -6.50% | 53.1만 |
|---|
| 2026.03.06 | ₩83,240 | ₩84,005 | ₩80,176 | ₩82,704 | -0.64% | 23.3만 |
|---|
| 2026.03.05 | ₩82,704 | ₩83,716 | ₩79,633 | ₩80,263 | -2.95% | 53.1만 |
|---|
| 2026.03.04 | ₩86,888 | ₩87,183 | ₩81,430 | ₩82,637 | -4.89% | 62.6만 |
|---|
| 2026.03.03 | ₩92,225 | ₩93,432 | ₩86,593 | ₩86,848 | -5.83% | 108만 |
|---|
| 2026.03.02 | ₩93,245 | ₩93,473 | ₩86,217 | ₩87,344 | -6.33% | 108.8만 |
|---|
| 2026.02.27 | ₩92,011 | ₩93,595 | ₩89,852 | ₩89,852 | -2.35% | 21.3만 |
|---|
| 2026.02.26 | ₩89,101 | ₩94,358 | ₩89,101 | ₩90,509 | +1.58% | 54.5만 |
|---|
| 2026.02.25 | ₩93,714 | ₩93,727 | ₩88,752 | ₩88,819 | -5.22% | 24.6만 |
|---|
| 2026.02.24 | ₩98,622 | ₩101,291 | ₩95,162 | ₩95,940 | -2.72% | 26.2만 |
|---|
| 2026.02.23 | ₩92,078 | ₩98,461 | ₩92,078 | ₩97,335 | +5.71% | 43.5만 |
|---|
| 2026.02.20 | ₩94,089 | ₩94,720 | ₩87,626 | ₩91,059 | -3.22% | 36만 |
|---|
| 2026.02.19 | ₩93,245 | ₩94,291 | ₩90,777 | ₩92,574 | -0.72% | 27.1만 |
|---|
| 2026.02.18 | ₩93,989 | ₩94,948 | ₩89,771 | ₩91,863 | -2.26% | 34만 |
|---|
| 2026.02.17 | ₩97,630 | ₩101,009 | ₩93,353 | ₩94,680 | -3.02% | 43.2만 |
|---|
| 2026.02.13 | ₩94,224 | ₩97,532 | ₩92,480 | ₩95,296 | +1.14% | 42.7만 |
|---|
| 2026.02.12 | ₩86,539 | ₩95,030 | ₩86,539 | ₩94,385 | +9.07% | 78.9만 |
|---|
| 2026.02.11 | ₩83,508 | ₩89,101 | ₩83,495 | ₩87,451 | +4.72% | 31.1만 |
|---|
| 2026.02.10 | ₩82,543 | ₩85,681 | ₩81,671 | ₩85,681 | +3.80% | 29.9만 |
|---|
| 2026.02.09 | ₩88,095 | ₩90,120 | ₩82,087 | ₩84,072 | -4.57% | 23.9만 |
|---|
| 2026.02.06 | ₩92,132 | ₩93,875 | ₩87,035 | ₩87,706 | -4.80% | 384.4만 |
|---|
| 2026.02.05 | ₩89,181 | ₩93,473 | ₩86,901 | ₩92,400 | +3.61% | 347.6만 |
|---|
| 2026.02.04 | ₩80,867 | ₩89,047 | ₩80,867 | ₩86,231 | +6.63% | 451.4만 |
|---|
| 2026.02.03 | ₩74,161 | ₩82,677 | ₩73,893 | ₩80,330 | +8.32% | 669.3만 |
|---|
| 2026.02.02 | ₩77,514 | ₩77,514 | ₩74,698 | ₩76,709 | -1.04% | 326.4만 |
|---|
| 2026.01.30 | ₩76,240 | ₩77,983 | ₩74,966 | ₩76,709 | +0.62% | 580만 |
|---|
| 2026.01.29 | ₩72,820 | ₩80,330 | ₩72,418 | ₩74,966 | +2.95% | 436.4만 |
|---|
| 2026.01.28 | ₩70,406 | ₩73,625 | ₩70,406 | ₩72,954 | +3.62% | 340.4만 |
|---|
| 2026.01.27 | ₩72,150 | ₩73,088 | ₩71,077 | ₩71,345 | -1.12% | 288.9만 |
|---|
| 2026.01.26 | ₩75,502 | ₩76,039 | ₩72,686 | ₩73,893 | -2.13% | 364.4만 |
|---|
| 2026.01.23 | ₩78,453 | ₩78,721 | ₩74,832 | ₩76,039 | -3.08% | 463.6만 |
|---|
| 2026.01.22 | ₩77,514 | ₩79,660 | ₩77,380 | ₩78,453 | +1.21% | 473.8만 |
|---|
| 2026.01.21 | ₩81,671 | ₩84,219 | ₩78,855 | ₩80,867 | -0.99% | 771.1만 |
|---|
| 2026.01.20 | ₩78,587 | ₩81,135 | ₩77,514 | ₩80,867 | +2.90% | 515만 |
|---|
| 2026.01.16 | ₩72,552 | ₩75,636 | ₩72,015 | ₩74,563 | +2.77% | 448.9만 |
|---|
| 2026.01.15 | ₩71,881 | ₩74,698 | ₩71,345 | ₩74,027 | +2.99% | 529.3만 |
|---|
| 2026.01.14 | ₩71,479 | ₩75,636 | ₩70,808 | ₩73,893 | +3.38% | 613.3만 |
|---|
| 2026.01.13 | ₩70,138 | ₩71,881 | ₩68,971 | ₩70,272 | +0.19% | 484.2만 |
|---|
| 2026.01.12 | ₩71,613 | ₩71,747 | ₩69,079 | ₩70,138 | -2.06% | 344.1만 |
|---|
| 2026.01.09 | ₩71,613 | ₩73,088 | ₩70,004 | ₩70,272 | -1.87% | 425.5만 |
|---|
| 2026.01.08 | ₩69,467 | ₩72,887 | ₩69,119 | ₩71,747 | +3.28% | 482.4만 |
|---|
| 2026.01.07 | ₩71,211 | ₩71,479 | ₩67,456 | ₩69,870 | -1.88% | 438.3만 |
|---|
| 2026.01.06 | ₩71,881 | ₩73,088 | ₩70,674 | ₩71,211 | -0.93% | 334.3만 |
|---|
| 2026.01.05 | ₩71,479 | ₩73,048 | ₩70,849 | ₩72,284 | +1.13% | 309.7만 |
|---|
| 2026.01.02 | ₩68,395 | ₩74,698 | ₩67,550 | ₩73,625 | +7.65% | 516.3만 |
|---|
| 2025.12.31 | ₩68,529 | ₩70,674 | ₩68,529 | ₩70,674 | +3.13% | 116.4만 |
|---|
| 2025.12.30 | ₩68,663 | ₩69,065 | ₩67,724 | ₩68,797 | +0.20% | 146.3만 |
|---|
| 2025.12.29 | ₩68,663 | ₩69,333 | ₩67,724 | ₩68,529 | -0.20% | 125.1만 |
|---|
| 2025.12.26 | ₩66,785 | ₩67,456 | ₩66,383 | ₩67,188 | +0.60% | 82.7만 |
|---|
| 2025.12.24 | ₩67,456 | ₩67,858 | ₩66,785 | ₩67,054 | -0.60% | 41.8만 |
|---|
| 2025.12.23 | ₩69,333 | ₩69,602 | ₩67,054 | ₩67,188 | -3.09% | 97.7만 |
|---|
| 2025.12.22 | ₩68,260 | ₩69,736 | ₩68,126 | ₩68,931 | +0.98% | 163만 |
|---|
| 2025.12.19 | ₩71,077 | ₩71,211 | ₩69,199 | ₩69,467 | -2.26% | 266만 |
|---|
| 2025.12.18 | ₩71,211 | ₩73,357 | ₩70,996 | ₩71,881 | +0.94% | 400.2만 |
|---|
| 2025.12.17 | ₩69,602 | ₩74,429 | ₩69,481 | ₩74,429 | +6.94% | 466.3만 |
|---|
| 2025.12.16 | ₩72,150 | ₩72,418 | ₩69,736 | ₩70,406 | -2.42% | 412.9만 |
|---|
| 2025.12.15 | ₩66,517 | ₩71,479 | ₩66,517 | ₩71,479 | +7.46% | 406.9만 |
|---|
| 2025.12.12 | ₩63,299 | ₩67,456 | ₩63,299 | ₩66,383 | +4.87% | 371만 |
|---|
| 2025.12.11 | ₩62,360 | ₩63,969 | ₩61,555 | ₩62,092 | -0.43% | 286.1만 |
|---|
| 2025.12.10 | ₩61,823 | ₩62,843 | ₩60,885 | ₩61,287 | -0.87% | 264.1만 |
|---|
| 2025.12.09 | ₩61,823 | ₩62,360 | ₩60,750 | ₩61,019 | -1.30% | 134.4만 |
|---|
| 2025.12.08 | ₩60,750 | ₩62,092 | ₩60,080 | ₩61,287 | +0.88% | 277.2만 |
|---|
| 2025.12.05 | ₩61,689 | ₩61,957 | ₩59,678 | ₩61,153 | -0.87% | 249.7만 |
|---|
| 2025.12.04 | ₩60,348 | ₩62,896 | ₩60,348 | ₩61,957 | +2.67% | 235.7만 |
|---|
| 2025.12.03 | ₩62,360 | ₩63,835 | ₩61,488 | ₩61,689 | -1.08% | 175.8만 |
|---|
| 2025.12.02 | ₩60,482 | ₩61,810 | ₩59,678 | ₩60,348 | -0.22% | 183.1만 |
|---|
| 2025.12.01 | ₩63,164 | ₩63,701 | ₩61,019 | ₩61,823 | -2.12% | 147.6만 |
|---|
| 2025.11.28 | ₩61,689 | ₩62,092 | ₩60,885 | ₩60,885 | -1.30% | 59.2만 |
|---|
| 2025.11.26 | ₩61,957 | ₩63,567 | ₩61,421 | ₩62,494 | +0.87% | 126.4만 |
|---|
| 2025.11.25 | ₩64,237 | ₩66,651 | ₩62,480 | ₩62,762 | -2.30% | 133.8만 |
|---|
| 2025.11.24 | ₩68,931 | ₩69,333 | ₩63,969 | ₩64,103 | -7.00% | 190.5만 |
|---|
| 2025.11.21 | ₩71,747 | ₩74,698 | ₩68,663 | ₩71,479 | -0.37% | 283.7만 |
|---|
| 2025.11.20 | ₩62,762 | ₩72,351 | ₩61,823 | ₩71,881 | +14.53% | 262.5만 |
|---|
| 2025.11.19 | ₩68,797 | ₩69,347 | ₩65,176 | ₩67,456 | -1.95% | 304.9만 |
|---|
| 2025.11.18 | ₩67,590 | ₩70,674 | ₩66,396 | ₩68,797 | +1.79% | 256.9만 |
|---|
| 2025.11.17 | ₩65,310 | ₩67,550 | ₩63,299 | ₩66,115 | +1.23% | 281만 |
|---|
| 2025.11.14 | ₩67,590 | ₩68,797 | ₩63,164 | ₩64,640 | -4.37% | 296.2만 |
|---|
| 2025.11.13 | ₩61,823 | ₩65,645 | ₩61,823 | ₩64,640 | +4.56% | 326.2만 |
|---|
| 2025.11.12 | ₩58,605 | ₩62,092 | ₩58,605 | ₩60,750 | +3.66% | 223.9만 |
|---|
| 2025.11.11 | ₩60,348 | ₩61,287 | ₩59,544 | ₩59,946 | -0.67% | 169.5만 |
|---|
| 2025.11.10 | ₩61,287 | ₩62,024 | ₩59,141 | ₩59,678 | -2.63% | 240.8만 |
|---|
| 2025.11.07 | ₩64,908 | ₩68,260 | ₩64,103 | ₩64,103 | -1.24% | 280.3만 |
|---|
| 2025.11.06 | ₩61,555 | ₩64,505 | ₩61,555 | ₩63,835 | +3.70% | 244.6만 |
|---|
| 2025.11.05 | ₩61,689 | ₩62,360 | ₩60,214 | ₩61,153 | -0.87% | 150.8만 |
|---|
| 2025.11.04 | ₩60,616 | ₩61,957 | ₩58,873 | ₩61,555 | +1.55% | 181.4만 |
|---|
| 2025.11.03 | ₩56,459 | ₩58,551 | ₩56,325 | ₩58,068 | +2.85% | 178.9만 |
|---|
| 2025.10.31 | ₩55,654 | ₩59,074 | ₩55,520 | ₩58,739 | +5.54% | 224.2만 |
|---|
| 2025.10.30 | ₩57,666 | ₩59,879 | ₩57,291 | ₩59,141 | +2.56% | 300.5만 |
|---|
| 2025.10.29 | ₩56,861 | ₩57,867 | ₩56,057 | ₩56,191 | -1.18% | 177.5만 |
|---|
| 2025.10.28 | ₩58,873 | ₩59,342 | ₩56,861 | ₩57,532 | -2.28% | 145.2만 |
|---|
| 2025.10.27 | ₩60,616 | ₩61,421 | ₩59,946 | ₩60,080 | -0.88% | 117.4만 |
|---|
| 2025.10.24 | ₩63,835 | ₩64,371 | ₩62,762 | ₩63,299 | -0.84% | 112.2만 |
|---|
| 2025.10.23 | ₩66,785 | ₩67,054 | ₩65,176 | ₩65,310 | -2.21% | 130.4만 |
|---|
| 2025.10.22 | ₩65,444 | ₩69,199 | ₩65,310 | ₩67,188 | +2.66% | 211.6만 |
|---|
| 2025.10.21 | ₩64,505 | ₩65,176 | ₩64,103 | ₩64,505 | 0.00% | 123.9만 |
|---|
| 2025.10.20 | ₩66,785 | ₩67,054 | ₩64,237 | ₩64,505 | -3.41% | 95.2만 |
|---|
| 2025.10.17 | ₩70,138 | ₩71,144 | ₩67,724 | ₩68,126 | -2.87% | 203.3만 |
|---|
| 2025.10.16 | ₩67,322 | ₩71,077 | ₩65,914 | ₩69,065 | +2.59% | 253.9만 |
|---|
| 2025.10.15 | ₩66,785 | ₩70,205 | ₩66,249 | ₩68,260 | +2.21% | 188.5만 |
|---|
| 2025.10.14 | ₩68,663 | ₩71,157 | ₩67,322 | ₩69,065 | +0.59% | 176.9만 |
|---|
| 2025.10.13 | ₩67,322 | ₩68,730 | ₩65,578 | ₩65,981 | -1.99% | 164.2만 |
|---|
| 2025.10.10 | ₩65,042 | ₩71,881 | ₩63,835 | ₩71,881 | +10.52% | 225만 |
|---|