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 | ₩30,906 | ₩31,281 | ₩30,625 | ₩30,718 | -0.61% | 36.1만 |
| 2026.10.08 | ₩30,424 | ₩31,883 | ₩30,156 | ₩31,428 | +3.30% | 36.7만 |
| 2026.10.07 | ₩31,415 | ₩31,950 | ₩30,424 | ₩30,437 | -3.11% | 31.8만 |
| 2026.10.06 | ₩31,227 | ₩31,463 | ₩30,558 | ₩31,093 | -0.43% | 22.4만 |
| 2026.10.05 | ₩32,392 | ₩32,446 | ₩31,495 | ₩31,709 | -2.11% | 27.9만 |
| 2026.10.02 | ₩31,897 | ₩32,727 | ₩31,656 | ₩32,499 | +1.89% | 27.5만 |
| 2026.10.01 | ₩32,553 | ₩33,879 | ₩32,419 | ₩33,236 | +2.10% | 32.3만 |
| 2026.09.30 | ₩32,714 | ₩33,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,035 |
| +0.98% |
| 24.5만 |
| 2026.09.29 | ₩32,647 | ₩33,276 | ₩32,433 | ₩32,968 | +0.98% | 28.2만 |
|---|
| 2026.09.28 | ₩32,433 | ₩33,678 | ₩32,339 | ₩33,303 | +2.68% | 35.2만 |
|---|
| 2026.09.25 | ₩31,897 | ₩32,446 | ₩31,509 | ₩32,031 | +0.42% | 27.6만 |
|---|
| 2026.09.24 | ₩33,423 | ₩33,423 | ₩31,910 | ₩31,964 | -4.37% | 45.4만 |
|---|
| 2026.09.23 | ₩31,549 | ₩32,674 | ₩31,428 | ₩32,526 | +3.10% | 42.7만 |
|---|
| 2026.09.22 | ₩31,897 | ₩31,937 | ₩31,334 | ₩31,683 | -0.67% | 30.6만 |
|---|
| 2026.09.21 | ₩34,053 | ₩34,133 | ₩31,549 | ₩31,843 | -6.49% | 34.5만 |
|---|
| 2026.09.18 | ₩34,870 | ₩35,605 | ₩34,763 | ₩35,057 | +0.54% | 25.2만 |
|---|
| 2026.09.17 | ₩35,111 | ₩35,640 | ₩34,749 | ₩35,191 | +0.23% | 30.5만 |
|---|
| 2026.09.16 | ₩36,383 | ₩37,601 | ₩35,981 | ₩36,892 | +1.40% | 48.7만 |
|---|
| 2026.09.15 | ₩36,276 | ₩36,851 | ₩35,753 | ₩36,557 | +0.78% | 41.1만 |
|---|
| 2026.09.14 | ₩36,651 | ₩37,093 | ₩35,191 | ₩35,620 | -2.81% | 43만 |
|---|
| 2026.09.11 | ₩35,894 | ₩36,163 | ₩35,499 | ₩35,954 | +0.17% | 18.4만 |
|---|
| 2026.09.10 | ₩37,226 | ₩37,384 | ₩36,503 | ₩36,985 | -0.65% | 18.6만 |
|---|
| 2026.09.09 | ₩36,048 | ₩36,610 | ₩35,887 | ₩36,075 | +0.07% | 20.6만 |
|---|
| 2026.09.08 | ₩35,445 | ₩36,356 | ₩35,204 | ₩36,222 | +2.19% | 38.9만 |
|---|
| 2026.09.04 | ₩34,147 | ₩35,577 | ₩34,053 | ₩35,218 | +3.14% | 27.5만 |
|---|
| 2026.09.03 | ₩35,847 | ₩35,847 | ₩33,932 | ₩34,200 | -4.59% | 61.1만 |
|---|
| 2026.09.02 | ₩36,637 | ₩36,878 | ₩35,874 | ₩36,276 | -0.99% | 26만 |
|---|
| 2026.09.01 | ₩36,959 | ₩37,307 | ₩35,486 | ₩36,343 | -1.67% | 34만 |
|---|
| 2026.08.31 | ₩35,325 | ₩35,861 | ₩35,057 | ₩35,258 | -0.19% | 27.9만 |
|---|
| 2026.08.28 | ₩35,620 | ₩35,620 | ₩33,812 | ₩34,883 | -2.07% | 34.6만 |
|---|
| 2026.08.27 | ₩36,477 | ₩37,012 | ₩35,566 | ₩35,660 | -2.24% | 32.4만 |
|---|
| 2026.08.26 | ₩37,749 | ₩38,030 | ₩37,052 | ₩37,387 | -0.96% | 24.3만 |
|---|
| 2026.08.25 | ₩37,869 | ₩38,258 | ₩37,012 | ₩37,749 | -0.32% | 16.6만 |
|---|
| 2026.08.24 | ₩38,043 | ₩39,034 | ₩37,588 | ₩38,405 | +0.95% | 60.6만 |
|---|
| 2026.08.21 | ₩37,467 | ₩38,231 | ₩36,798 | ₩37,427 | -0.11% | 57.1만 |
|---|
| 2026.08.20 | ₩37,534 | ₩38,097 | ₩37,427 | ₩37,936 | +1.07% | 19.5만 |
|---|
| 2026.08.19 | ₩38,164 | ₩38,860 | ₩36,905 | ₩37,575 | -1.54% | 31.9만 |
|---|
| 2026.08.18 | ₩37,789 | ₩38,304 | ₩37,581 | ₩38,177 | +1.03% | 34.7만 |
|---|
| 2026.08.17 | ₩35,445 | ₩36,825 | ₩35,218 | ₩36,704 | +3.55% | 42.6만 |
|---|
| 2026.08.14 | ₩34,495 | ₩35,968 | ₩34,495 | ₩35,861 | +3.96% | 50.1만 |
|---|
| 2026.08.13 | ₩36,343 | ₩36,396 | ₩34,655 | ₩34,856 | -4.09% | 54.2만 |
|---|
| 2026.08.12 | ₩35,553 | ₩37,052 | ₩35,526 | ₩36,999 | +4.07% | 35.2만 |
|---|
| 2026.08.11 | ₩35,044 | ₩36,557 | ₩34,977 | ₩36,343 | +3.71% | 16.7만 |
|---|
| 2026.08.10 | ₩35,901 | ₩35,901 | ₩34,521 | ₩35,365 | -1.49% | 34.6만 |
|---|
| 2026.08.07 | ₩36,624 | ₩36,637 | ₩35,352 | ₩35,565 | -2.89% | 26.5만 |
|---|
| 2026.08.06 | ₩37,642 | ₩38,105 | ₩36,597 | ₩37,320 | -0.85% | 28.2만 |
|---|
| 2026.08.05 | ₩35,633 | ₩37,342 | ₩35,178 | ₩37,293 | +4.66% | 51.1만 |
|---|
| 2026.08.04 | ₩40,507 | ₩40,668 | ₩36,055 | ₩36,624 | -9.59% | 65.8만 |
|---|
| 2026.08.03 | ₩45,234 | ₩45,422 | ₩41,846 | ₩42,235 | -6.63% | 47.8만 |
|---|
| 2026.07.31 | ₩46,868 | ₩48,609 | ₩45,676 | ₩46,011 | -1.83% | 40.6만 |
|---|
| 2026.07.30 | ₩51,822 | ₩52,251 | ₩48,200 | ₩48,448 | -6.51% | 50.9만 |
|---|
| 2026.07.29 | ₩50,604 | ₩53,309 | ₩49,158 | ₩53,028 | +4.79% | 52만 |
|---|
| 2026.07.28 | ₩50,537 | ₩52,318 | ₩49,720 | ₩50,617 | +0.16% | 29.5만 |
|---|
| 2026.07.27 | ₩47,859 | ₩50,617 | ₩47,711 | ₩49,492 | +3.41% | 31.6만 |
|---|
| 2026.07.24 | ₩49,238 | ₩50,383 | ₩48,716 | ₩50,242 | +2.04% | 21.9만 |
|---|
| 2026.07.23 | ₩48,408 | ₩50,257 | ₩47,939 | ₩49,198 | +1.63% | 41만 |
|---|
| 2026.07.22 | ₩45,294 | ₩46,399 | ₩45,294 | ₩46,372 | +2.38% | 23.7만 |
|---|
| 2026.07.21 | ₩45,261 | ₩46,158 | ₩44,819 | ₩45,006 | -0.56% | 21.8만 |
|---|
| 2026.07.20 | ₩46,292 | ₩46,814 | ₩45,181 | ₩46,426 | +0.29% | 58.3만 |
|---|
| 2026.07.17 | ₩48,649 | ₩49,573 | ₩45,904 | ₩47,243 | -2.89% | 34.6만 |
|---|
| 2026.07.16 | ₩43,292 | ₩45,221 | ₩42,958 | ₩44,471 | +2.72% | 42.6만 |
|---|
| 2026.07.15 | ₩43,185 | ₩43,440 | ₩42,368 | ₩42,442 | -1.72% | 28.2만 |
|---|
| 2026.07.14 | ₩45,877 | ₩46,265 | ₩43,400 | ₩43,828 | -4.47% | 59만 |
|---|
| 2026.07.13 | ₩45,234 | ₩45,797 | ₩44,498 | ₩45,475 | +0.53% | 70.1만 |
|---|
| 2026.07.10 | ₩44,056 | ₩45,622 | ₩43,775 | ₩44,391 | +0.76% | 15.4만 |
|---|
| 2026.07.09 | ₩47,002 | ₩47,939 | ₩44,672 | ₩44,725 | -4.84% | 34.6만 |
|---|
| 2026.07.08 | ₩47,644 | ₩48,220 | ₩46,091 | ₩46,372 | -2.67% | 49.8만 |
|---|
| 2026.07.07 | ₩46,694 | ₩47,470 | ₩45,435 | ₩46,506 | -0.40% | 47.5만 |
|---|
| 2026.07.06 | ₩47,323 | ₩47,551 | ₩45,944 | ₩46,520 | -1.70% | 68.1만 |
|---|
| 2026.07.02 | ₩47,832 | ₩48,575 | ₩46,185 | ₩48,274 | +0.92% | 68.9만 |
|---|
| 2026.07.01 | ₩48,876 | ₩49,479 | ₩46,761 | ₩47,845 | -2.11% | 38.1만 |
|---|
| 2026.06.30 | ₩50,791 | ₩51,166 | ₩49,383 | ₩49,760 | -2.03% | 23만 |
|---|
| 2026.06.29 | ₩51,059 | ₩52,599 | ₩49,908 | ₩50,751 | -0.60% | 64.2만 |
|---|
| 2026.06.26 | ₩55,291 | ₩55,425 | ₩51,220 | ₩53,483 | -3.27% | 42.8만 |
|---|
| 2026.06.25 | ₩50,858 | ₩55,036 | ₩50,604 | ₩53,952 | +6.08% | 78만 |
|---|
| 2026.06.24 | ₩50,965 | ₩53,376 | ₩49,747 | ₩52,626 | +3.26% | 76만 |
|---|
| 2026.06.23 | ₩50,590 | ₩51,421 | ₩48,823 | ₩51,421 | +1.64% | 109.9만 |
|---|
| 2026.06.22 | ₩44,658 | ₩47,952 | ₩44,377 | ₩47,859 | +7.17% | 90.7만 |
|---|
| 2026.06.18 | ₩45,636 | ₩47,176 | ₩43,908 | ₩44,377 | -2.76% | 94.6만 |
|---|
| 2026.06.17 | ₩46,185 | ₩48,930 | ₩46,078 | ₩48,582 | +5.19% | 70.3만 |
|---|
| 2026.06.16 | ₩44,364 | ₩47,102 | ₩44,297 | ₩47,028 | +6.01% | 40.9만 |
|---|
| 2026.06.15 | ₩46,587 | ₩46,734 | ₩44,123 | ₩44,257 | -5.00% | 73만 |
|---|
| 2026.06.12 | ₩50,269 | ₩52,666 | ₩49,827 | ₩51,367 | +2.18% | 56만 |
|---|
| 2026.06.11 | ₩54,260 | ₩56,161 | ₩49,827 | ₩49,908 | -8.02% | 111.4만 |
|---|
| 2026.06.10 | ₩52,505 | ₩54,501 | ₩50,671 | ₩54,460 | +3.72% | 96.8만 |
|---|
| 2026.06.09 | ₩47,069 | ₩55,210 | ₩46,707 | ₩50,564 | +7.43% | 133.1만 |
|---|
| 2026.06.08 | ₩48,033 | ₩49,345 | ₩47,042 | ₩48,501 | +0.98% | 87.5만 |
|---|
| 2026.06.05 | ₩45,877 | ₩51,166 | ₩45,462 | ₩50,564 | +10.22% | 81.4만 |
|---|
| 2026.06.04 | ₩44,056 | ₩44,752 | ₩42,837 | ₩44,042 | -0.03% | 47만 |
|---|
| 2026.06.03 | ₩39,369 | ₩41,753 | ₩39,222 | ₩41,056 | +4.29% | 55.5만 |
|---|
| 2026.06.02 | ₩38,967 | ₩40,427 | ₩38,833 | ₩39,731 | +1.96% | 41.9만 |
|---|
| 2026.06.01 | ₩39,637 | ₩39,891 | ₩38,458 | ₩39,141 | -1.25% | 64만 |
|---|
| 2026.05.29 | ₩42,288 | ₩42,315 | ₩40,561 | ₩40,802 | -3.51% | 46.5만 |
|---|
| 2026.05.28 | ₩44,832 | ₩45,341 | ₩43,105 | ₩43,426 | -3.14% | 46.6만 |
|---|
| 2026.05.27 | ₩44,980 | ₩46,171 | ₩44,698 | ₩44,859 | -0.27% | 58.7만 |
|---|
| 2026.05.26 | ₩48,033 | ₩48,033 | ₩45,462 | ₩45,917 | -4.40% | 76.6만 |
|---|
| 2026.05.22 | ₩49,158 | ₩50,349 | ₩48,582 | ₩50,216 | +2.15% | 29.3만 |
|---|
| 2026.05.21 | ₩50,644 | ₩50,872 | ₩48,582 | ₩49,332 | -2.59% | 49.9만 |
|---|
| 2026.05.20 | ₩51,394 | ₩52,626 | ₩50,055 | ₩50,055 | -2.61% | 65.3만 |
|---|
| 2026.05.19 | ₩52,251 | ₩53,603 | ₩51,093 | ₩52,331 | +0.15% | 43.8만 |
|---|
| 2026.05.18 | ₩49,827 | ₩52,693 | ₩49,412 | ₩51,273 | +2.90% | 41.1만 |
|---|
| 2026.05.15 | ₩49,760 | ₩50,590 | ₩48,421 | ₩50,135 | +0.75% | 37.4만 |
|---|
| 2026.05.14 | ₩48,870 | ₩48,930 | ₩46,908 | ₩47,470 | -2.86% | 39.6만 |
|---|
| 2026.05.13 | ₩49,800 | ₩51,233 | ₩48,006 | ₩48,394 | -2.82% | 53.2만 |
|---|
| 2026.05.12 | ₩50,550 | ₩53,262 | ₩49,881 | ₩50,403 | -0.29% | 67.6만 |
|---|
| 2026.05.11 | ₩49,867 | ₩50,189 | ₩48,743 | ₩49,546 | -0.64% | 72.9만 |
|---|
| 2026.05.08 | ₩52,706 | ₩52,853 | ₩49,640 | ₩49,747 | -5.61% | 28.3만 |
|---|
| 2026.05.07 | ₩53,496 | ₩54,260 | ₩51,434 | ₩53,885 | +0.73% | 66.9만 |
|---|
| 2026.05.06 | ₩54,969 | ₩55,733 | ₩53,228 | ₩53,469 | -2.73% | 79.4만 |
|---|
| 2026.05.05 | ₩56,027 | ₩56,348 | ₩54,875 | ₩55,947 | -0.14% | 45.5만 |
|---|
| 2026.05.04 | ₩57,540 | ₩58,504 | ₩56,095 | ₩57,406 | -0.23% | 48.3만 |
|---|
| 2026.05.01 | ₩59,589 | ₩59,843 | ₩57,165 | ₩58,223 | -2.29% | 37.3만 |
|---|
| 2026.04.30 | ₩59,308 | ₩63,981 | ₩59,161 | ₩60,741 | +2.42% | 59.6만 |
|---|
| 2026.04.29 | ₩60,620 | ₩61,865 | ₩59,803 | ₩60,339 | -0.46% | 39.4만 |
|---|
| 2026.04.28 | ₩60,995 | ₩62,107 | ₩60,004 | ₩60,821 | -0.29% | 66.2만 |
|---|
| 2026.04.27 | ₩60,125 | ₩60,178 | ₩58,518 | ₩58,545 | -2.63% | 50.4만 |
|---|
| 2026.04.24 | ₩61,852 | ₩62,937 | ₩59,656 | ₩60,071 | -2.88% | 35.2만 |
|---|
| 2026.04.23 | ₩61,062 | ₩64,811 | ₩60,754 | ₩63,151 | +3.42% | 69.9만 |
|---|
| 2026.04.22 | ₩64,048 | ₩64,570 | ₩60,141 | ₩60,339 | -5.79% | 28.2만 |
|---|
| 2026.04.21 | ₩64,450 | ₩66,566 | ₩64,008 | ₩66,151 | +2.64% | 53.2만 |
|---|
| 2026.04.20 | ₩63,740 | ₩66,813 | ₩63,620 | ₩65,160 | +2.23% | 34.6만 |
|---|
| 2026.04.17 | ₩63,727 | ₩64,360 | ₩62,348 | ₩63,218 | -0.80% | 36.4만 |
|---|
| 2026.04.16 | ₩63,727 | ₩65,714 | ₩62,883 | ₩63,740 | +0.02% | 52.2만 |
|---|
| 2026.04.15 | ₩67,249 | ₩67,610 | ₩63,981 | ₩64,236 | -4.48% | 47.8만 |
|---|
| 2026.04.14 | ₩73,449 | ₩73,449 | ₩67,878 | ₩67,878 | -7.58% | 36.6만 |
|---|
| 2026.04.13 | ₩78,470 | ₩79,541 | ₩74,988 | ₩74,988 | -4.44% | 28.5만 |
|---|
| 2026.04.10 | ₩79,220 | ₩79,465 | ₩76,930 | ₩78,109 | -1.40% | 16.9만 |
|---|
| 2026.04.09 | ₩81,898 | ₩84,924 | ₩79,903 | ₩80,157 | -2.13% | 37.5만 |
|---|
| 2026.04.08 | ₩78,001 | ₩83,960 | ₩77,667 | ₩82,474 | +5.73% | 42.3만 |
|---|
| 2026.04.07 | ₩91,874 | ₩95,677 | ₩89,143 | ₩89,143 | -2.97% | 38.2만 |
|---|
| 2026.04.06 | ₩91,981 | ₩92,999 | ₩90,026 | ₩91,714 | -0.29% | 32.7만 |
|---|
| 2026.04.02 | ₩100,511 | ₩102,346 | ₩93,267 | ₩93,414 | -7.06% | 49.4만 |
|---|
| 2026.04.01 | ₩95,892 | ₩97,753 | ₩91,981 | ₩94,311 | -1.65% | 37.8만 |
|---|
| 2026.03.31 | ₩110,635 | ₩110,702 | ₩98,169 | ₩98,958 | -10.55% | 40.4만 |
|---|
| 2026.03.30 | ₩108,024 | ₩117,009 | ₩107,729 | ₩114,853 | +6.32% | 40.4만 |
|---|
| 2026.03.27 | ₩104,850 | ₩110,849 | ₩104,723 | ₩110,461 | +5.35% | 35.3만 |
|---|
| 2026.03.26 | ₩97,806 | ₩103,471 | ₩97,016 | ₩103,163 | +5.48% | 37만 |
|---|
| 2026.03.25 | ₩92,678 | ₩95,249 | ₩91,660 | ₩94,472 | +1.94% | 21.6만 |
|---|
| 2026.03.24 | ₩91,540 | ₩95,838 | ₩90,441 | ₩95,423 | +4.24% | 51.1만 |
|---|
| 2026.03.23 | ₩90,602 | ₩91,794 | ₩87,040 | ₩89,933 | -0.74% | 33만 |
|---|
| 2026.03.20 | ₩89,718 | ₩96,186 | ₩89,718 | ₩94,793 | +5.66% | 29.6만 |
|---|
| 2026.03.19 | ₩88,714 | ₩90,468 | ₩87,670 | ₩88,540 | -0.20% | 29만 |
|---|
| 2026.03.18 | ₩85,139 | ₩87,174 | ₩83,438 | ₩87,174 | +2.39% | 27.6만 |
|---|
| 2026.03.17 | ₩84,509 | ₩85,099 | ₩82,246 | ₩84,308 | -0.24% | 24만 |
|---|
| 2026.03.16 | ₩84,389 | ₩85,902 | ₩83,184 | ₩84,871 | +0.57% | 67.6만 |
|---|
| 2026.03.13 | ₩82,688 | ₩87,782 | ₩81,764 | ₩86,853 | +5.04% | 78.3만 |
|---|
| 2026.03.12 | ₩81,644 | ₩83,693 | ₩80,613 | ₩82,621 | +1.20% | 31.2만 |
|---|
| 2026.03.11 | ₩79,501 | ₩81,657 | ₩77,881 | ₩80,439 | +1.18% | 39.4만 |
|---|
| 2026.03.10 | ₩78,818 | ₩81,175 | ₩78,336 | ₩80,050 | +1.56% | 52.6만 |
|---|
| 2026.03.09 | ₩85,139 | ₩85,407 | ₩78,912 | ₩79,608 | -6.50% | 53.1만 |
|---|
| 2026.03.06 | ₩83,117 | ₩83,880 | ₩80,057 | ₩82,581 | -0.64% | 23.3만 |
|---|
| 2026.03.05 | ₩82,581 | ₩83,592 | ₩79,515 | ₩80,144 | -2.95% | 53.1만 |
|---|
| 2026.03.04 | ₩86,759 | ₩87,054 | ₩81,309 | ₩82,514 | -4.89% | 62.6만 |
|---|
| 2026.03.03 | ₩92,089 | ₩93,294 | ₩86,464 | ₩86,719 | -5.83% | 108만 |
|---|
| 2026.03.02 | ₩93,106 | ₩93,334 | ₩86,089 | ₩87,214 | -6.33% | 108.8만 |
|---|
| 2026.02.27 | ₩91,874 | ₩93,456 | ₩89,718 | ₩89,718 | -2.35% | 21.3만 |
|---|
| 2026.02.26 | ₩88,968 | ₩94,218 | ₩88,968 | ₩90,375 | +1.58% | 54.5만 |
|---|
| 2026.02.25 | ₩93,575 | ₩93,588 | ₩88,620 | ₩88,687 | -5.22% | 24.6만 |
|---|
| 2026.02.24 | ₩98,476 | ₩101,141 | ₩95,021 | ₩95,798 | -2.72% | 26.2만 |
|---|
| 2026.02.23 | ₩91,941 | ₩98,315 | ₩91,941 | ₩97,190 | +5.71% | 43.5만 |
|---|
| 2026.02.20 | ₩93,950 | ₩94,579 | ₩87,495 | ₩90,924 | -3.22% | 36만 |
|---|
| 2026.02.19 | ₩93,106 | ₩94,151 | ₩90,642 | ₩92,437 | -0.72% | 27.1만 |
|---|
| 2026.02.18 | ₩93,849 | ₩94,807 | ₩89,638 | ₩91,727 | -2.26% | 34만 |
|---|
| 2026.02.17 | ₩97,485 | ₩100,860 | ₩93,215 | ₩94,539 | -3.02% | 43.2만 |
|---|
| 2026.02.13 | ₩94,084 | ₩97,387 | ₩92,343 | ₩95,155 | +1.14% | 42.7만 |
|---|
| 2026.02.12 | ₩86,411 | ₩94,889 | ₩86,411 | ₩94,244 | +9.07% | 78.9만 |
|---|
| 2026.02.11 | ₩83,385 | ₩88,968 | ₩83,371 | ₩87,321 | +4.72% | 31.1만 |
|---|
| 2026.02.10 | ₩82,420 | ₩85,554 | ₩81,550 | ₩85,554 | +3.80% | 29.9만 |
|---|
| 2026.02.09 | ₩87,964 | ₩89,986 | ₩81,965 | ₩83,947 | -4.57% | 23.9만 |
|---|
| 2026.02.06 | ₩91,995 | ₩93,736 | ₩86,906 | ₩87,576 | -4.80% | 384.4만 |
|---|
| 2026.02.05 | ₩89,049 | ₩93,334 | ₩86,772 | ₩92,263 | +3.61% | 347.6만 |
|---|
| 2026.02.04 | ₩80,747 | ₩88,915 | ₩80,747 | ₩86,103 | +6.63% | 451.4만 |
|---|
| 2026.02.03 | ₩74,051 | ₩82,554 | ₩73,783 | ₩80,211 | +8.32% | 669.3만 |
|---|
| 2026.02.02 | ₩77,399 | ₩77,399 | ₩74,587 | ₩76,595 | -1.04% | 326.4만 |
|---|
| 2026.01.30 | ₩76,127 | ₩77,868 | ₩74,855 | ₩76,595 | +0.62% | 580만 |
|---|
| 2026.01.29 | ₩72,712 | ₩80,211 | ₩72,310 | ₩74,855 | +2.95% | 436.4만 |
|---|
| 2026.01.28 | ₩70,302 | ₩73,515 | ₩70,302 | ₩72,846 | +3.62% | 340.4만 |
|---|
| 2026.01.27 | ₩72,043 | ₩72,980 | ₩70,971 | ₩71,239 | -1.12% | 288.9만 |
|---|
| 2026.01.26 | ₩75,390 | ₩75,926 | ₩72,578 | ₩73,783 | -2.13% | 364.4만 |
|---|
| 2026.01.23 | ₩78,336 | ₩78,604 | ₩74,721 | ₩75,926 | -3.08% | 463.6만 |
|---|
| 2026.01.22 | ₩77,399 | ₩79,541 | ₩77,265 | ₩78,336 | +1.21% | 473.8만 |
|---|
| 2026.01.21 | ₩81,550 | ₩84,094 | ₩78,738 | ₩80,747 | -0.99% | 771.1만 |
|---|
| 2026.01.20 | ₩78,470 | ₩81,014 | ₩77,399 | ₩80,747 | +2.90% | 515만 |
|---|
| 2026.01.16 | ₩72,444 | ₩75,524 | ₩71,909 | ₩74,453 | +2.77% | 448.9만 |
|---|
| 2026.01.15 | ₩71,775 | ₩74,587 | ₩71,239 | ₩73,917 | +2.99% | 529.3만 |
|---|
| 2026.01.14 | ₩71,373 | ₩75,524 | ₩70,703 | ₩73,783 | +3.38% | 613.3만 |
|---|
| 2026.01.13 | ₩70,034 | ₩71,775 | ₩68,869 | ₩70,168 | +0.19% | 484.2만 |
|---|
| 2026.01.12 | ₩71,507 | ₩71,641 | ₩68,976 | ₩70,034 | -2.06% | 344.1만 |
|---|
| 2026.01.09 | ₩71,507 | ₩72,980 | ₩69,900 | ₩70,168 | -1.87% | 425.5만 |
|---|
| 2026.01.08 | ₩69,364 | ₩72,779 | ₩69,016 | ₩71,641 | +3.28% | 482.4만 |
|---|
| 2026.01.07 | ₩71,105 | ₩71,373 | ₩67,356 | ₩69,766 | -1.88% | 438.3만 |
|---|
| 2026.01.06 | ₩71,775 | ₩72,980 | ₩70,570 | ₩71,105 | -0.93% | 334.3만 |
|---|
| 2026.01.05 | ₩71,373 | ₩72,940 | ₩70,744 | ₩72,176 | +1.13% | 309.7만 |
|---|
| 2026.01.02 | ₩68,293 | ₩74,587 | ₩67,449 | ₩73,515 | +7.65% | 516.3만 |
|---|
| 2025.12.31 | ₩68,427 | ₩70,570 | ₩68,427 | ₩70,570 | +3.13% | 116.4만 |
|---|
| 2025.12.30 | ₩68,561 | ₩68,963 | ₩67,624 | ₩68,695 | +0.20% | 146.3만 |
|---|
| 2025.12.29 | ₩68,561 | ₩69,230 | ₩67,624 | ₩68,427 | -0.20% | 125.1만 |
|---|
| 2025.12.26 | ₩66,686 | ₩67,356 | ₩66,284 | ₩67,088 | +0.60% | 82.7만 |
|---|
| 2025.12.24 | ₩67,356 | ₩67,757 | ₩66,686 | ₩66,954 | -0.60% | 41.8만 |
|---|
| 2025.12.23 | ₩69,230 | ₩69,498 | ₩66,954 | ₩67,088 | -3.09% | 97.7만 |
|---|
| 2025.12.22 | ₩68,159 | ₩69,632 | ₩68,025 | ₩68,829 | +0.98% | 163만 |
|---|
| 2025.12.19 | ₩70,971 | ₩71,105 | ₩69,097 | ₩69,364 | -2.26% | 266만 |
|---|
| 2025.12.18 | ₩71,105 | ₩73,248 | ₩70,891 | ₩71,775 | +0.94% | 400.2만 |
|---|
| 2025.12.17 | ₩69,498 | ₩74,319 | ₩69,378 | ₩74,319 | +6.94% | 466.3만 |
|---|
| 2025.12.16 | ₩72,043 | ₩72,310 | ₩69,632 | ₩70,302 | -2.42% | 412.9만 |
|---|
| 2025.12.15 | ₩66,418 | ₩71,373 | ₩66,418 | ₩71,373 | +7.46% | 406.9만 |
|---|
| 2025.12.12 | ₩63,205 | ₩67,356 | ₩63,205 | ₩66,284 | +4.87% | 371만 |
|---|
| 2025.12.11 | ₩62,267 | ₩63,874 | ₩61,464 | ₩61,999 | -0.43% | 286.1만 |
|---|
| 2025.12.10 | ₩61,732 | ₩62,749 | ₩60,794 | ₩61,196 | -0.87% | 264.1만 |
|---|
| 2025.12.09 | ₩61,732 | ₩62,267 | ₩60,660 | ₩60,928 | -1.30% | 134.4만 |
|---|
| 2025.12.08 | ₩60,660 | ₩61,999 | ₩59,991 | ₩61,196 | +0.88% | 277.2만 |
|---|
| 2025.12.05 | ₩61,598 | ₩61,865 | ₩59,589 | ₩61,062 | -0.87% | 249.7만 |
|---|
| 2025.12.04 | ₩60,259 | ₩62,803 | ₩60,259 | ₩61,865 | +2.67% | 235.7만 |
|---|
| 2025.12.03 | ₩62,267 | ₩63,740 | ₩61,397 | ₩61,598 | -1.08% | 175.8만 |
|---|
| 2025.12.02 | ₩60,393 | ₩61,718 | ₩59,589 | ₩60,259 | -0.22% | 183.1만 |
|---|
| 2025.12.01 | ₩63,071 | ₩63,606 | ₩60,928 | ₩61,732 | -2.12% | 147.6만 |
|---|
| 2025.11.28 | ₩61,598 | ₩61,999 | ₩60,794 | ₩60,794 | -1.30% | 59.2만 |
|---|
| 2025.11.26 | ₩61,865 | ₩63,472 | ₩61,330 | ₩62,401 | +0.87% | 126.4만 |
|---|
| 2025.11.25 | ₩64,142 | ₩66,552 | ₩62,388 | ₩62,669 | -2.30% | 133.8만 |
|---|
| 2025.11.24 | ₩68,829 | ₩69,230 | ₩63,874 | ₩64,008 | -7.00% | 190.5만 |
|---|
| 2025.11.21 | ₩71,641 | ₩74,587 | ₩68,561 | ₩71,373 | -0.37% | 283.7만 |
|---|
| 2025.11.20 | ₩62,669 | ₩72,243 | ₩61,732 | ₩71,775 | +14.53% | 262.5만 |
|---|
| 2025.11.19 | ₩68,695 | ₩69,244 | ₩65,079 | ₩67,356 | -1.95% | 304.9만 |
|---|
| 2025.11.18 | ₩67,490 | ₩70,570 | ₩66,298 | ₩68,695 | +1.79% | 256.9만 |
|---|
| 2025.11.17 | ₩65,213 | ₩67,449 | ₩63,205 | ₩66,017 | +1.23% | 281만 |
|---|
| 2025.11.14 | ₩67,490 | ₩68,695 | ₩63,071 | ₩64,544 | -4.37% | 296.2만 |
|---|
| 2025.11.13 | ₩61,732 | ₩65,548 | ₩61,732 | ₩64,544 | +4.56% | 326.2만 |
|---|
| 2025.11.12 | ₩58,518 | ₩61,999 | ₩58,518 | ₩60,660 | +3.66% | 223.9만 |
|---|
| 2025.11.11 | ₩60,259 | ₩61,196 | ₩59,455 | ₩59,857 | -0.67% | 169.5만 |
|---|
| 2025.11.10 | ₩61,196 | ₩61,932 | ₩59,053 | ₩59,589 | -2.63% | 240.8만 |
|---|
| 2025.11.07 | ₩64,811 | ₩68,159 | ₩64,008 | ₩64,008 | -1.24% | 280.3만 |
|---|
| 2025.11.06 | ₩61,464 | ₩64,410 | ₩61,464 | ₩63,740 | +3.70% | 244.6만 |
|---|
| 2025.11.05 | ₩61,598 | ₩62,267 | ₩60,125 | ₩61,062 | -0.87% | 150.8만 |
|---|
| 2025.11.04 | ₩60,526 | ₩61,865 | ₩58,786 | ₩61,464 | +1.55% | 181.4만 |
|---|
| 2025.11.03 | ₩56,375 | ₩58,464 | ₩56,241 | ₩57,982 | +2.85% | 178.9만 |
|---|
| 2025.10.31 | ₩55,572 | ₩58,986 | ₩55,438 | ₩58,652 | +5.54% | 224.2만 |
|---|
| 2025.10.30 | ₩57,580 | ₩59,790 | ₩57,205 | ₩59,053 | +2.56% | 300.5만 |
|---|
| 2025.10.29 | ₩56,777 | ₩57,781 | ₩55,974 | ₩56,107 | -1.18% | 177.5만 |
|---|
| 2025.10.28 | ₩58,786 | ₩59,254 | ₩56,777 | ₩57,447 | -2.28% | 145.2만 |
|---|
| 2025.10.27 | ₩60,526 | ₩61,330 | ₩59,857 | ₩59,991 | -0.88% | 117.4만 |
|---|
| 2025.10.24 | ₩63,740 | ₩64,276 | ₩62,669 | ₩63,205 | -0.84% | 112.2만 |
|---|
| 2025.10.23 | ₩66,686 | ₩66,954 | ₩65,079 | ₩65,213 | -2.21% | 130.4만 |
|---|
| 2025.10.22 | ₩65,347 | ₩69,097 | ₩65,213 | ₩67,088 | +2.66% | 211.6만 |
|---|
| 2025.10.21 | ₩64,410 | ₩65,079 | ₩64,008 | ₩64,410 | 0.00% | 123.9만 |
|---|
| 2025.10.20 | ₩66,686 | ₩66,954 | ₩64,142 | ₩64,410 | -3.41% | 95.2만 |
|---|
| 2025.10.17 | ₩70,034 | ₩71,038 | ₩67,624 | ₩68,025 | -2.87% | 203.3만 |
|---|
| 2025.10.16 | ₩67,222 | ₩70,971 | ₩65,816 | ₩68,963 | +2.59% | 253.9만 |
|---|
| 2025.10.15 | ₩66,686 | ₩70,101 | ₩66,151 | ₩68,159 | +2.21% | 188.5만 |
|---|
| 2025.10.14 | ₩68,561 | ₩71,052 | ₩67,222 | ₩68,963 | +0.59% | 176.9만 |
|---|
| 2025.10.13 | ₩67,222 | ₩68,628 | ₩65,481 | ₩65,883 | -1.99% | 164.2만 |
|---|
| 2025.10.10 | ₩64,945 | ₩71,775 | ₩63,740 | ₩71,775 | +10.52% | 225만 |
|---|