시장 데이터를 불러오는 중
전체 종목
MicroSectors FANG ETNs due January 8, 2038 과거 주가
MicroSectors FANG ETNs due January 8, 2038 · FNGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors FANG ETNs due January 8, 2038 · FNGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩112,225 | ₩113,014 | ₩112,225 | ₩112,693 | +0.42% | 7천 |
| 2026.10.08 | ₩113,054 | ₩113,670 | ₩111,394 | ₩111,797 | -1.11% | 2만 |
| 2026.10.07 | ₩112,265 | ₩113,416 | ₩111,699 | ₩113,416 | +1.03% | 2.1만 |
| 2026.10.06 | ₩112,559 | ₩113,108 | ₩112,131 | ₩112,680 | +0.11% | 4.5만 |
| 2026.10.05 | ₩110,726 | ₩112,118 | ₩110,726 | ₩111,730 | +0.91% | 3.6만 |
| 2026.10.02 | ₩111,128 | ₩111,569 | ₩110,539 | ₩110,630 | -0.45% | 1.8만 |
| 2026.10.01 | ₩111,007 | ₩111,007 | ₩109,134 | ₩110,338 | -0.60% | 2.7만 |
| 2026.09.30 | ₩110,164 | ₩111,690 | ₩110,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,459 |
| +0.27% |
| 5.2만 |
| 2026.09.29 | ₩110,231 | ₩110,793 | ₩109,937 | ₩110,111 | -0.11% | 1.5만 |
|---|
| 2026.09.28 | ₩111,181 | ₩111,181 | ₩109,428 | ₩110,793 | -0.35% | 2.1만 |
|---|
| 2026.09.25 | ₩111,248 | ₩112,064 | ₩110,924 | ₩112,064 | +0.73% | 9.3만 |
|---|
| 2026.09.24 | ₩109,977 | ₩111,422 | ₩109,883 | ₩111,154 | +1.07% | 2.5만 |
|---|
| 2026.09.23 | ₩112,011 | ₩112,011 | ₩110,552 | ₩111,797 | -0.19% | 5.3만 |
|---|
| 2026.09.22 | ₩111,690 | ₩112,131 | ₩111,235 | ₩111,777 | +0.08% | 9.9만 |
|---|
| 2026.09.21 | ₩109,455 | ₩111,797 | ₩108,906 | ₩111,301 | +1.69% | 4.3만 |
|---|
| 2026.09.18 | ₩107,983 | ₩108,532 | ₩107,555 | ₩108,532 | +0.51% | 6.1천 |
|---|
| 2026.09.17 | ₩107,649 | ₩108,312 | ₩107,649 | ₩108,231 | +0.54% | 1.7만 |
|---|
| 2026.09.16 | ₩106,484 | ₩107,160 | ₩105,641 | ₩106,284 | -0.19% | 1.2만 |
|---|
| 2026.09.15 | ₩106,926 | ₩107,267 | ₩106,431 | ₩106,431 | -0.46% | 5.7천 |
|---|
| 2026.09.14 | ₩106,310 | ₩107,983 | ₩106,137 | ₩107,578 | +1.19% | 9.3천 |
|---|
| 2026.09.11 | ₩107,100 | ₩107,528 | ₩107,100 | ₩107,100 | 0.00% | 9.7천 |
|---|
| 2026.09.10 | ₩105,956 | ₩106,658 | ₩105,956 | ₩106,270 | +0.30% | 2.9만 |
|---|
| 2026.09.09 | ₩106,859 | ₩107,274 | ₩106,765 | ₩107,020 | +0.15% | 6.4천 |
|---|
| 2026.09.08 | ₩107,715 | ₩107,901 | ₩106,806 | ₩106,859 | -0.80% | 3.2만 |
|---|
| 2026.09.04 | ₩109,087 | ₩109,087 | ₩107,595 | ₩108,170 | -0.84% | 1만 |
|---|
| 2026.09.03 | ₩107,649 | ₩109,375 | ₩107,649 | ₩109,201 | +1.44% | 3만 |
|---|
| 2026.09.02 | ₩106,310 | ₩107,341 | ₩106,310 | ₩107,073 | +0.72% | 1.3만 |
|---|
| 2026.09.01 | ₩105,929 | ₩107,408 | ₩105,802 | ₩106,685 | +0.71% | 3.5만 |
|---|
| 2026.08.31 | ₩108,050 | ₩108,103 | ₩107,254 | ₩107,943 | -0.10% | 3.1만 |
|---|
| 2026.08.28 | ₩107,836 | ₩109,468 | ₩107,822 | ₩108,184 | +0.32% | 5만 |
|---|
| 2026.08.27 | ₩106,806 | ₩107,582 | ₩106,704 | ₩107,461 | +0.61% | 1.5만 |
|---|
| 2026.08.26 | ₩105,628 | ₩106,096 | ₩105,146 | ₩105,789 | +0.15% | 1.5만 |
|---|
| 2026.08.25 | ₩105,708 | ₩105,869 | ₩105,066 | ₩105,510 | -0.19% | 2.6만 |
|---|
| 2026.08.24 | ₩105,695 | ₩105,695 | ₩104,531 | ₩104,839 | -0.81% | 9.6천 |
|---|
| 2026.08.21 | ₩105,963 | ₩106,230 | ₩105,074 | ₩105,762 | -0.19% | 1.4만 |
|---|
| 2026.08.20 | ₩105,509 | ₩105,775 | ₩105,173 | ₩105,227 | -0.27% | 1.2만 |
|---|
| 2026.08.19 | ₩104,932 | ₩106,029 | ₩104,718 | ₩105,623 | +0.66% | 6.9천 |
|---|
| 2026.08.18 | ₩105,213 | ₩105,755 | ₩104,946 | ₩105,033 | -0.17% | 4.6만 |
|---|
| 2026.08.17 | ₩107,515 | ₩107,649 | ₩106,377 | ₩106,484 | -0.96% | 2.8만 |
|---|
| 2026.08.14 | ₩108,558 | ₩108,558 | ₩107,274 | ₩107,351 | -1.11% | 1.8만 |
|---|
| 2026.08.13 | ₩106,926 | ₩108,706 | ₩106,926 | ₩108,522 | +1.49% | 1.4만 |
|---|
| 2026.08.12 | ₩107,141 | ₩107,207 | ₩106,392 | ₩106,490 | -0.61% | 1.5만 |
|---|
| 2026.08.11 | ₩108,558 | ₩108,558 | ₩106,959 | ₩107,125 | -1.32% | 1.8만 |
|---|
| 2026.08.10 | ₩107,836 | ₩108,928 | ₩107,836 | ₩108,105 | +0.25% | 1.9만 |
|---|
| 2026.08.07 | ₩107,060 | ₩108,090 | ₩106,993 | ₩108,090 | +0.96% | 2.3만 |
|---|
| 2026.08.06 | ₩106,177 | ₩106,979 | ₩105,936 | ₩106,284 | +0.10% | 1.3만 |
|---|
| 2026.08.05 | ₩107,675 | ₩108,117 | ₩106,294 | ₩106,377 | -1.21% | 2만 |
|---|
| 2026.08.04 | ₩103,862 | ₩107,354 | ₩103,728 | ₩106,685 | +2.72% | 8만 |
|---|
| 2026.08.03 | ₩99,888 | ₩102,684 | ₩99,888 | ₩102,470 | +2.59% | 3.8만 |
|---|
| 2026.07.31 | ₩98,951 | ₩99,419 | ₩98,128 | ₩99,272 | +0.32% | 1.4만 |
|---|
| 2026.07.30 | ₩95,526 | ₩97,784 | ₩95,526 | ₩97,680 | +2.26% | 1.4만 |
|---|
| 2026.07.29 | ₩96,409 | ₩96,747 | ₩94,984 | ₩94,984 | -1.48% | 1.5만 |
|---|
| 2026.07.28 | ₩96,395 | ₩97,171 | ₩95,392 | ₩96,837 | +0.46% | 1.5만 |
|---|
| 2026.07.27 | ₩98,095 | ₩98,202 | ₩96,730 | ₩97,171 | -0.94% | 1.2만 |
|---|
| 2026.07.24 | ₩97,814 | ₩97,814 | ₩96,623 | ₩96,716 | -1.12% | 2.4만 |
|---|
| 2026.07.23 | ₩97,827 | ₩98,483 | ₩96,704 | ₩97,399 | -0.44% | 2.7만 |
|---|
| 2026.07.22 | ₩99,647 | ₩99,961 | ₩99,352 | ₩99,352 | -0.30% | 3.6만 |
|---|
| 2026.07.21 | ₩100,570 | ₩100,704 | ₩99,834 | ₩100,343 | -0.23% | 3.6만 |
|---|
| 2026.07.20 | ₩99,299 | ₩100,222 | ₩99,260 | ₩99,433 | +0.13% | 2만 |
|---|
| 2026.07.17 | ₩97,733 | ₩99,366 | ₩97,064 | ₩98,697 | +0.99% | 4.6만 |
|---|
| 2026.07.16 | ₩101,694 | ₩101,942 | ₩100,438 | ₩100,824 | -0.86% | 3.3만 |
|---|
| 2026.07.15 | ₩102,310 | ₩102,938 | ₩101,567 | ₩102,510 | +0.20% | 3.2만 |
|---|
| 2026.07.14 | ₩100,028 | ₩101,875 | ₩100,028 | ₩101,564 | +1.54% | 1.3만 |
|---|
| 2026.07.13 | ₩100,249 | ₩101,052 | ₩100,021 | ₩100,517 | +0.27% | 2.3만 |
|---|
| 2026.07.10 | ₩101,440 | ₩101,694 | ₩100,450 | ₩101,025 | -0.41% | 1.9만 |
|---|
| 2026.07.09 | ₩98,951 | ₩101,038 | ₩98,951 | ₩100,664 | +1.73% | 1.6만 |
|---|
| 2026.07.08 | ₩98,563 | ₩99,827 | ₩98,416 | ₩99,714 | +1.17% | 2.3만 |
|---|
| 2026.07.07 | ₩99,459 | ₩100,604 | ₩99,112 | ₩99,459 | 0.00% | 2.5만 |
|---|
| 2026.07.06 | ₩98,978 | ₩100,302 | ₩98,951 | ₩99,580 | +0.61% | 5.8만 |
|---|
| 2026.07.02 | ₩98,429 | ₩100,008 | ₩98,228 | ₩98,691 | +0.27% | 4.1만 |
|---|
| 2026.07.01 | ₩97,733 | ₩99,339 | ₩97,680 | ₩98,429 | +0.71% | 3.5만 |
|---|
| 2026.06.30 | ₩96,516 | ₩97,613 | ₩96,516 | ₩97,118 | +0.62% | 2.9만 |
|---|
| 2026.06.29 | ₩96,302 | ₩97,118 | ₩95,833 | ₩96,596 | +0.31% | 3.5만 |
|---|
| 2026.06.26 | ₩93,826 | ₩96,302 | ₩93,826 | ₩95,231 | +1.50% | 3.1만 |
|---|
| 2026.06.25 | ₩96,476 | ₩96,476 | ₩94,335 | ₩94,950 | -1.58% | 1.7만 |
|---|
| 2026.06.24 | ₩96,984 | ₩97,225 | ₩95,044 | ₩95,459 | -1.57% | 1.1만 |
|---|
| 2026.06.23 | ₩96,770 | ₩98,162 | ₩96,208 | ₩96,208 | -0.58% | 4.1만 |
|---|
| 2026.06.22 | ₩101,145 | ₩101,426 | ₩98,469 | ₩98,536 | -2.58% | 12.1만 |
|---|
| 2026.06.18 | ₩100,570 | ₩101,641 | ₩99,700 | ₩101,641 | +1.06% | 2.1만 |
|---|
| 2026.06.17 | ₩100,048 | ₩100,142 | ₩98,456 | ₩98,583 | -1.46% | 2.4만 |
|---|
| 2026.06.16 | ₩101,654 | ₩101,654 | ₩99,647 | ₩99,860 | -1.77% | 2.1만 |
|---|
| 2026.06.15 | ₩100,209 | ₩102,055 | ₩100,209 | ₩101,600 | +1.39% | 4.6만 |
|---|
| 2026.06.12 | ₩97,787 | ₩98,228 | ₩96,803 | ₩97,238 | -0.56% | 1.3만 |
|---|
| 2026.06.11 | ₩95,526 | ₩98,335 | ₩94,442 | ₩98,162 | +2.76% | 2.8만 |
|---|
| 2026.06.10 | ₩96,542 | ₩98,028 | ₩95,459 | ₩95,539 | -1.04% | 2.8만 |
|---|
| 2026.06.09 | ₩100,209 | ₩100,740 | ₩94,898 | ₩97,961 | -2.24% | 3.7만 |
|---|
| 2026.06.08 | ₩99,687 | ₩100,189 | ₩98,871 | ₩99,553 | -0.13% | 5.4만 |
|---|
| 2026.06.05 | ₩101,707 | ₩102,203 | ₩97,760 | ₩98,255 | -3.39% | 5만 |
|---|
| 2026.06.04 | ₩103,153 | ₩104,303 | ₩102,631 | ₩103,300 | +0.14% | 10.6만 |
|---|
| 2026.06.03 | ₩107,046 | ₩107,046 | ₩105,066 | ₩105,862 | -1.11% | 3.3만 |
|---|
| 2026.06.02 | ₩107,756 | ₩107,756 | ₩106,511 | ₩106,913 | -0.78% | 2.3만 |
|---|
| 2026.06.01 | ₩107,180 | ₩108,063 | ₩106,719 | ₩107,596 | +0.39% | 2.8만 |
|---|
| 2026.05.29 | ₩104,785 | ₩106,269 | ₩104,785 | ₩105,992 | +1.15% | 3만 |
|---|
| 2026.05.28 | ₩102,979 | ₩104,210 | ₩102,644 | ₩104,009 | +1.00% | 2.2만 |
|---|
| 2026.05.27 | ₩102,925 | ₩103,153 | ₩102,316 | ₩102,979 | +0.05% | 2.7만 |
|---|
| 2026.05.26 | ₩101,092 | ₩102,711 | ₩100,985 | ₩102,711 | +1.60% | 4.4만 |
|---|
| 2026.05.22 | ₩100,021 | ₩100,316 | ₩99,286 | ₩99,767 | -0.25% | 3만 |
|---|
| 2026.05.21 | ₩99,466 | ₩100,249 | ₩98,792 | ₩99,866 | +0.40% | 4.1만 |
|---|
| 2026.05.20 | ₩98,405 | ₩99,352 | ₩97,827 | ₩99,137 | +0.74% | 2.8만 |
|---|
| 2026.05.19 | ₩98,596 | ₩98,643 | ₩97,078 | ₩97,855 | -0.75% | 3만 |
|---|
| 2026.05.18 | ₩99,339 | ₩99,848 | ₩97,395 | ₩98,349 | -1.00% | 3만 |
|---|
| 2026.05.15 | ₩99,419 | ₩100,329 | ₩99,018 | ₩99,165 | -0.26% | 2만 |
|---|
| 2026.05.14 | ₩100,356 | ₩101,560 | ₩100,356 | ₩100,958 | +0.60% | 2.1만 |
|---|
| 2026.05.13 | ₩99,928 | ₩100,717 | ₩98,663 | ₩100,450 | +0.52% | 2.1만 |
|---|
| 2026.05.12 | ₩99,058 | ₩99,419 | ₩97,106 | ₩98,911 | -0.15% | 10.1만 |
|---|
| 2026.05.11 | ₩99,513 | ₩100,155 | ₩99,419 | ₩99,620 | +0.11% | 2.9만 |
|---|
| 2026.05.08 | ₩97,559 | ₩99,526 | ₩97,559 | ₩99,486 | +1.98% | 3만 |
|---|
| 2026.05.07 | ₩97,680 | ₩98,647 | ₩96,823 | ₩96,957 | -0.74% | 3.1만 |
|---|
| 2026.05.06 | ₩96,395 | ₩97,305 | ₩96,181 | ₩97,238 | +0.87% | 2.4만 |
|---|
| 2026.05.05 | ₩95,833 | ₩96,430 | ₩95,659 | ₩95,780 | -0.06% | 4.6만 |
|---|
| 2026.05.04 | ₩94,803 | ₩95,686 | ₩94,495 | ₩95,164 | +0.38% | 2.1만 |
|---|
| 2026.05.01 | ₩93,773 | ₩95,245 | ₩93,773 | ₩94,803 | +1.10% | 4.6만 |
|---|
| 2026.04.30 | ₩94,027 | ₩94,027 | ₩92,060 | ₩93,599 | -0.46% | 2만 |
|---|
| 2026.04.29 | ₩93,425 | ₩93,799 | ₩92,809 | ₩93,625 | +0.21% | 2만 |
|---|
| 2026.04.28 | ₩93,104 | ₩93,605 | ₩92,609 | ₩93,385 | +0.30% | 2.4만 |
|---|
| 2026.04.27 | ₩93,666 | ₩94,515 | ₩93,666 | ₩94,495 | +0.89% | 3.5만 |
|---|
| 2026.04.24 | ₩92,622 | ₩93,906 | ₩92,461 | ₩93,773 | +1.24% | 3만 |
|---|
| 2026.04.23 | ₩93,518 | ₩93,518 | ₩91,471 | ₩92,140 | -1.47% | 3.4만 |
|---|
| 2026.04.22 | ₩91,926 | ₩93,960 | ₩91,926 | ₩93,960 | +2.21% | 3.4만 |
|---|
| 2026.04.21 | ₩92,220 | ₩92,220 | ₩90,857 | ₩91,163 | -1.15% | 2.5만 |
|---|
| 2026.04.20 | ₩92,328 | ₩92,328 | ₩90,762 | ₩91,498 | -0.90% | 3.5만 |
|---|
| 2026.04.17 | ₩93,050 | ₩93,050 | ₩92,220 | ₩92,408 | -0.69% | 6만 |
|---|
| 2026.04.16 | ₩92,073 | ₩92,662 | ₩91,377 | ₩92,635 | +0.61% | 11.7만 |
|---|
| 2026.04.15 | ₩90,682 | ₩91,973 | ₩90,667 | ₩91,926 | +1.37% | 5만 |
|---|
| 2026.04.14 | ₩88,139 | ₩90,267 | ₩88,139 | ₩90,213 | +2.35% | 7.6만 |
|---|
| 2026.04.13 | ₩86,266 | ₩87,395 | ₩85,731 | ₩87,310 | +1.21% | 2.6만 |
|---|
| 2026.04.10 | ₩86,226 | ₩86,734 | ₩85,972 | ₩86,266 | +0.05% | 3.6만 |
|---|
| 2026.04.09 | ₩84,821 | ₩85,704 | ₩84,005 | ₩85,503 | +0.80% | 4.3만 |
|---|
| 2026.04.08 | ₩86,159 | ₩86,246 | ₩84,299 | ₩84,714 | -1.68% | 5.6만 |
|---|
| 2026.04.07 | ₩81,998 | ₩82,720 | ₩80,919 | ₩82,533 | +0.65% | 4만 |
|---|
| 2026.04.06 | ₩81,783 | ₩82,800 | ₩81,676 | ₩81,850 | +0.08% | 2.8만 |
|---|
| 2026.04.02 | ₩79,696 | ₩81,556 | ₩78,947 | ₩81,543 | +2.32% | 4.5만 |
|---|
| 2026.04.01 | ₩81,195 | ₩82,051 | ₩80,526 | ₩81,395 | +0.25% | 11만 |
|---|
| 2026.03.31 | ₩77,234 | ₩80,178 | ₩77,234 | ₩79,763 | +3.27% | 5.7만 |
|---|
| 2026.03.30 | ₩77,957 | ₩77,957 | ₩75,869 | ₩76,190 | -2.27% | 5만 |
|---|
| 2026.03.27 | ₩78,907 | ₩79,083 | ₩77,180 | ₩77,328 | -2.00% | 9.4만 |
|---|
| 2026.03.26 | ₩80,927 | ₩80,940 | ₩79,094 | ₩79,107 | -2.25% | 3.7만 |
|---|
| 2026.03.25 | ₩82,118 | ₩82,586 | ₩81,556 | ₩81,650 | -0.57% | 1.4만 |
|---|
| 2026.03.24 | ₩82,626 | ₩82,626 | ₩81,262 | ₩81,369 | -1.52% | 3.2만 |
|---|
| 2026.03.23 | ₩83,242 | ₩83,857 | ₩82,626 | ₩83,055 | -0.23% | 1.8만 |
|---|
| 2026.03.20 | ₩82,316 | ₩82,680 | ₩81,235 | ₩81,703 | -0.74% | 2.4만 |
|---|
| 2026.03.19 | ₩83,630 | ₩83,904 | ₩83,028 | ₩83,764 | +0.16% | 2.9만 |
|---|
| 2026.03.18 | ₩84,834 | ₩85,463 | ₩84,018 | ₩84,018 | -0.96% | 2.4만 |
|---|
| 2026.03.17 | ₩84,941 | ₩85,704 | ₩84,928 | ₩85,035 | +0.11% | 4.4만 |
|---|
| 2026.03.16 | ₩84,995 | ₩85,169 | ₩84,500 | ₩84,647 | -0.41% | 6.9만 |
|---|
| 2026.03.13 | ₩85,450 | ₩85,771 | ₩83,643 | ₩83,643 | -2.11% | 5.7만 |
|---|
| 2026.03.12 | ₩86,039 | ₩86,293 | ₩85,262 | ₩85,436 | -0.70% | 2.1만 |
|---|
| 2026.03.11 | ₩86,975 | ₩87,417 | ₩86,065 | ₩86,654 | -0.37% | 8.3만 |
|---|
| 2026.03.10 | ₩86,855 | ₩87,310 | ₩86,186 | ₩86,594 | -0.30% | 3.9만 |
|---|
| 2026.03.09 | ₩84,794 | ₩86,975 | ₩84,794 | ₩86,734 | +2.29% | 4.2만 |
|---|
| 2026.03.06 | ₩85,303 | ₩86,627 | ₩85,303 | ₩85,637 | +0.39% | 5.2만 |
|---|
| 2026.03.05 | ₩85,972 | ₩86,801 | ₩85,343 | ₩86,507 | +0.62% | 3.7만 |
|---|
| 2026.03.04 | ₩84,674 | ₩86,146 | ₩84,597 | ₩85,664 | +1.17% | 10만 |
|---|
| 2026.03.03 | ₩82,600 | ₩84,406 | ₩82,372 | ₩84,406 | +2.19% | 6.7만 |
|---|
| 2026.03.02 | ₩82,212 | ₩84,553 | ₩82,212 | ₩84,165 | +2.38% | 4.9만 |
|---|
| 2026.02.27 | ₩82,519 | ₩83,349 | ₩82,519 | ₩83,269 | +0.91% | 2.4만 |
|---|
| 2026.02.26 | ₩83,563 | ₩83,630 | ₩82,292 | ₩83,122 | -0.53% | 2.4만 |
|---|
| 2026.02.25 | ₩82,212 | ₩83,764 | ₩82,212 | ₩83,496 | +1.56% | 6만 |
|---|
| 2026.02.24 | ₩80,860 | ₩81,844 | ₩80,285 | ₩81,623 | +0.94% | 3.7만 |
|---|
| 2026.02.23 | ₩82,854 | ₩82,948 | ₩80,887 | ₩81,141 | -2.07% | 4.6만 |
|---|
| 2026.02.20 | ₩82,131 | ₩84,125 | ₩82,131 | ₩83,215 | +1.32% | 3.5만 |
|---|
| 2026.02.19 | ₩82,452 | ₩83,155 | ₩82,078 | ₩82,640 | +0.23% | 3.7만 |
|---|
| 2026.02.18 | ₩82,252 | ₩83,485 | ₩82,252 | ₩82,747 | +0.60% | 5.6만 |
|---|
| 2026.02.17 | ₩81,088 | ₩82,386 | ₩80,352 | ₩82,011 | +1.14% | 7.8만 |
|---|
| 2026.02.13 | ₩82,011 | ₩82,733 | ₩81,369 | ₩81,971 | -0.05% | 6.2만 |
|---|
| 2026.02.12 | ₩84,486 | ₩84,500 | ₩81,837 | ₩81,904 | -3.06% | 7.9만 |
|---|
| 2026.02.11 | ₩85,691 | ₩85,818 | ₩84,031 | ₩84,299 | -1.62% | 4.3만 |
|---|
| 2026.02.10 | ₩86,266 | ₩86,266 | ₩85,048 | ₩85,048 | -1.41% | 3.5만 |
|---|
| 2026.02.09 | ₩84,005 | ₩85,958 | ₩84,005 | ₩85,543 | +1.83% | 5.4만 |
|---|
| 2026.02.06 | ₩82,894 | ₩84,419 | ₩82,560 | ₩84,138 | +1.50% | 15.6만 |
|---|
| 2026.02.05 | ₩83,991 | ₩84,767 | ₩82,573 | ₩82,774 | -1.45% | 20.6만 |
|---|
| 2026.02.04 | ₩86,855 | ₩86,855 | ₩83,951 | ₩85,463 | -1.60% | 8.4만 |
|---|
| 2026.02.03 | ₩89,451 | ₩89,451 | ₩86,152 | ₩86,895 | -2.86% | 8.9만 |
|---|
| 2026.02.02 | ₩88,166 | ₩88,982 | ₩88,166 | ₩88,287 | +0.14% | 3.7만 |
|---|
| 2026.01.30 | ₩88,220 | ₩89,022 | ₩87,965 | ₩88,305 | +0.10% | 3.8만 |
|---|
| 2026.01.29 | ₩90,066 | ₩90,066 | ₩86,868 | ₩88,956 | -1.23% | 7만 |
|---|
| 2026.01.28 | ₩90,976 | ₩91,256 | ₩89,665 | ₩89,986 | -1.09% | 6.3만 |
|---|
| 2026.01.27 | ₩90,053 | ₩90,642 | ₩89,825 | ₩90,387 | +0.37% | 7.5만 |
|---|
| 2026.01.26 | ₩88,902 | ₩90,026 | ₩88,902 | ₩89,437 | +0.60% | 6.1만 |
|---|
| 2026.01.23 | ₩87,684 | ₩89,196 | ₩87,684 | ₩88,688 | +1.14% | 5.2만 |
|---|
| 2026.01.22 | ₩88,420 | ₩88,420 | ₩87,377 | ₩87,778 | -0.73% | 7.1만 |
|---|
| 2026.01.21 | ₩86,962 | ₩87,630 | ₩85,784 | ₩86,908 | -0.06% | 6.9만 |
|---|
| 2026.01.20 | ₩88,006 | ₩88,217 | ₩86,774 | ₩86,962 | -1.19% | 10.9만 |
|---|
| 2026.01.16 | ₩90,039 | ₩90,642 | ₩89,317 | ₩89,330 | -0.79% | 8.9만 |
|---|
| 2026.01.15 | ₩90,534 | ₩90,722 | ₩89,504 | ₩89,805 | -0.81% | 2.5만 |
|---|
| 2026.01.14 | ₩90,682 | ₩91,030 | ₩88,982 | ₩89,665 | -1.12% | 6.1만 |
|---|
| 2026.01.13 | ₩91,658 | ₩91,873 | ₩90,762 | ₩91,244 | -0.45% | 6.3만 |
|---|
| 2026.01.12 | ₩90,548 | ₩92,154 | ₩90,548 | ₩91,498 | +1.05% | 4.5만 |
|---|
| 2026.01.09 | ₩91,618 | ₩91,886 | ₩90,361 | ₩91,752 | +0.15% | 9.4만 |
|---|
| 2026.01.08 | ₩92,047 | ₩92,047 | ₩90,188 | ₩90,989 | -1.15% | 22.3만 |
|---|
| 2026.01.07 | ₩90,856 | ₩92,394 | ₩90,856 | ₩91,444 | +0.65% | 5.2만 |
|---|
| 2026.01.06 | ₩90,441 | ₩90,989 | ₩90,169 | ₩90,655 | +0.24% | 6.7만 |
|---|
| 2026.01.05 | ₩90,722 | ₩91,130 | ₩90,133 | ₩90,267 | -0.50% | 8.5만 |
|---|
| 2026.01.02 | ₩91,939 | ₩92,501 | ₩89,317 | ₩89,678 | -2.46% | 7.2만 |
|---|
| 2025.12.31 | ₩91,953 | ₩92,064 | ₩91,056 | ₩91,056 | -0.97% | 4.7만 |
|---|
| 2025.12.30 | ₩91,859 | ₩92,278 | ₩91,819 | ₩91,846 | -0.01% | 3.6만 |
|---|
| 2025.12.29 | ₩91,859 | ₩92,368 | ₩91,658 | ₩91,913 | +0.06% | 4.3만 |
|---|
| 2025.12.26 | ₩93,385 | ₩93,385 | ₩92,568 | ₩92,595 | -0.85% | 6만 |
|---|
| 2025.12.24 | ₩92,301 | ₩92,657 | ₩92,207 | ₩92,595 | +0.32% | 1.7만 |
|---|
| 2025.12.23 | ₩91,752 | ₩92,528 | ₩91,538 | ₩92,475 | +0.79% | 6.1만 |
|---|
| 2025.12.22 | ₩92,060 | ₩92,060 | ₩91,464 | ₩91,618 | -0.48% | 5.6만 |
|---|
| 2025.12.19 | ₩90,842 | ₩91,645 | ₩90,842 | ₩91,511 | +0.74% | 5.9만 |
|---|
| 2025.12.18 | ₩90,708 | ₩90,882 | ₩89,999 | ₩90,361 | -0.38% | 8.1만 |
|---|
| 2025.12.17 | ₩91,565 | ₩91,565 | ₩89,437 | ₩89,437 | -2.32% | 5.2만 |
|---|
| 2025.12.16 | ₩90,521 | ₩91,458 | ₩90,374 | ₩91,110 | +0.65% | 5.2만 |
|---|
| 2025.12.15 | ₩93,037 | ₩93,037 | ₩90,722 | ₩90,722 | -2.49% | 9.2만 |
|---|
| 2025.12.12 | ₩94,495 | ₩94,843 | ₩92,675 | ₩93,278 | -1.29% | 7.2만 |
|---|
| 2025.12.11 | ₩95,004 | ₩95,807 | ₩94,482 | ₩95,807 | +0.85% | 2.3만 |
|---|
| 2025.12.10 | ₩95,485 | ₩96,061 | ₩95,137 | ₩95,994 | +0.53% | 3.6만 |
|---|
| 2025.12.09 | ₩95,338 | ₩96,181 | ₩95,137 | ₩96,181 | +0.88% | 2.2만 |
|---|
| 2025.12.08 | ₩96,569 | ₩96,569 | ₩95,499 | ₩96,061 | -0.53% | 4만 |
|---|
| 2025.12.05 | ₩95,900 | ₩96,730 | ₩95,646 | ₩96,235 | +0.35% | 3.4만 |
|---|
| 2025.12.04 | ₩96,529 | ₩96,529 | ₩95,151 | ₩95,311 | -1.26% | 3.2만 |
|---|
| 2025.12.03 | ₩95,673 | ₩95,873 | ₩93,545 | ₩95,566 | -0.11% | 3.8만 |
|---|
| 2025.12.02 | ₩96,342 | ₩96,676 | ₩95,880 | ₩96,101 | -0.25% | 6.5만 |
|---|
| 2025.12.01 | ₩95,365 | ₩95,887 | ₩94,557 | ₩95,686 | +0.34% | 9.4만 |
|---|
| 2025.11.28 | ₩95,338 | ₩95,927 | ₩95,338 | ₩95,927 | +0.62% | 3.1만 |
|---|
| 2025.11.26 | ₩95,258 | ₩95,579 | ₩94,597 | ₩95,338 | +0.08% | 6.4만 |
|---|
| 2025.11.25 | ₩94,174 | ₩95,004 | ₩93,050 | ₩95,004 | +0.88% | 9.8만 |
|---|
| 2025.11.24 | ₩92,140 | ₩94,335 | ₩92,140 | ₩94,335 | +2.38% | 12.3만 |
|---|
| 2025.11.21 | ₩91,364 | ₩92,421 | ₩89,692 | ₩91,525 | +0.18% | 10.5만 |
|---|
| 2025.11.20 | ₩95,405 | ₩95,472 | ₩90,708 | ₩91,070 | -4.54% | 13.3만 |
|---|
| 2025.11.19 | ₩92,595 | ₩93,947 | ₩92,328 | ₩93,063 | +0.51% | 3.4만 |
|---|
| 2025.11.18 | ₩92,729 | ₩93,157 | ₩91,471 | ₩92,220 | -0.55% | 10.1만 |
|---|
| 2025.11.17 | ₩94,562 | ₩94,984 | ₩92,932 | ₩93,733 | -0.88% | 5.5만 |
|---|
| 2025.11.14 | ₩92,849 | ₩95,151 | ₩92,247 | ₩94,187 | +1.44% | 6.6만 |
|---|
| 2025.11.13 | ₩95,526 | ₩95,847 | ₩93,786 | ₩94,187 | -1.40% | 8.4만 |
|---|
| 2025.11.12 | ₩97,573 | ₩97,573 | ₩95,673 | ₩96,342 | -1.26% | 4.7만 |
|---|
| 2025.11.11 | ₩96,609 | ₩96,957 | ₩96,124 | ₩96,944 | +0.35% | 7.4만 |
|---|
| 2025.11.10 | ₩96,034 | ₩97,238 | ₩95,833 | ₩97,104 | +1.11% | 6.4만 |
|---|
| 2025.11.07 | ₩94,094 | ₩94,575 | ₩92,702 | ₩94,535 | +0.47% | 16.7만 |
|---|
| 2025.11.06 | ₩95,940 | ₩95,940 | ₩94,468 | ₩94,763 | -1.23% | 8.5만 |
|---|
| 2025.11.05 | ₩95,673 | ₩96,703 | ₩95,554 | ₩96,061 | +0.41% | 5.6만 |
|---|
| 2025.11.04 | ₩96,542 | ₩97,479 | ₩95,686 | ₩95,820 | -0.75% | 12.7만 |
|---|
| 2025.11.03 | ₩98,790 | ₩98,964 | ₩97,695 | ₩97,787 | -1.02% | 8.2만 |
|---|
| 2025.10.31 | ₩99,593 | ₩99,593 | ₩97,549 | ₩97,693 | -1.91% | 4만 |
|---|
| 2025.10.30 | ₩98,055 | ₩98,469 | ₩96,864 | ₩97,145 | -0.93% | 35.9만 |
|---|
| 2025.10.29 | ₩98,737 | ₩99,045 | ₩98,215 | ₩98,857 | +0.12% | 7.9만 |
|---|
| 2025.10.28 | ₩97,680 | ₩98,683 | ₩97,452 | ₩98,162 | +0.49% | 17.8만 |
|---|
| 2025.10.27 | ₩96,569 | ₩97,051 | ₩96,342 | ₩97,051 | +0.50% | 14.9만 |
|---|
| 2025.10.24 | ₩95,004 | ₩95,526 | ₩94,977 | ₩95,164 | +0.17% | 5.2만 |
|---|
| 2025.10.23 | ₩93,411 | ₩94,321 | ₩93,411 | ₩94,134 | +0.77% | 2.4만 |
|---|
| 2025.10.22 | ₩94,415 | ₩94,923 | ₩92,480 | ₩93,572 | -0.89% | 17.2만 |
|---|
| 2025.10.21 | ₩94,977 | ₩94,977 | ₩94,442 | ₩94,883 | -0.10% | 7만 |
|---|
| 2025.10.20 | ₩93,385 | ₩94,818 | ₩93,385 | ₩94,602 | +1.30% | 4.4만 |
|---|
| 2025.10.17 | ₩92,047 | ₩93,104 | ₩91,658 | ₩92,849 | +0.87% | 5.8만 |
|---|
| 2025.10.16 | ₩93,237 | ₩93,920 | ₩91,618 | ₩92,341 | -0.96% | 50.6만 |
|---|
| 2025.10.15 | ₩93,532 | ₩93,947 | ₩92,247 | ₩92,823 | -0.76% | 4.1만 |
|---|
| 2025.10.14 | ₩92,782 | ₩93,508 | ₩91,672 | ₩92,528 | -0.27% | 10만 |
|---|
| 2025.10.13 | ₩93,585 | ₩94,589 | ₩92,800 | ₩94,589 | +1.07% | 9.8만 |
|---|
| 2025.10.10 | ₩95,137 | ₩95,405 | ₩90,989 | ₩91,525 | -3.80% | 16.2만 |
|---|