시장 데이터를 불러오는 중
전체 종목
MicroSectors FANG+ 3X Leveraged ETNs 과거 주가
MicroSectors FANG+ 3X Leveraged ETNs · FNGU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors FANG+ 3X Leveraged ETNs · FNGU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,938 | ₩49,440 | ₩48,415 | ₩49,340 | +0.82% | 290.7만 |
| 2026.10.08 | ₩49,956 | ₩50,452 | ₩47,531 | ₩48,227 | -3.46% | 470.4만 |
| 2026.10.07 | ₩48,361 | ₩49,936 | ₩47,544 | ₩49,849 | +3.08% | 197.7만 |
| 2026.10.06 | ₩48,750 | ₩49,728 | ₩48,375 | ₩48,911 | +0.33% | 198.4만 |
| 2026.10.05 | ₩46,928 | ₩48,294 | ₩46,907 | ₩47,892 | +2.06% | 168.5만 |
| 2026.10.02 | ₩47,584 | ₩48,040 | ₩46,473 | ₩46,713 | -1.83% | 257.4만 |
| 2026.10.01 | ₩46,887 | ₩46,938 | ₩44,944 | ₩46,097 | -1.69% | 242.5만 |
| 2026.09.30 | ₩46,606 | ₩48,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,144 |
| ₩46,298 |
| -0.66% |
| 222.7만 |
| 2026.09.29 | ₩46,780 | ₩46,981 | ₩45,802 | ₩46,217 | -1.20% | 172.5만 |
|---|
| 2026.09.28 | ₩47,169 | ₩47,236 | ₩45,239 | ₩45,815 | -2.87% | 298.4만 |
|---|
| 2026.09.25 | ₩47,892 | ₩48,481 | ₩47,048 | ₩47,866 | -0.06% | 198.2만 |
|---|
| 2026.09.24 | ₩45,788 | ₩47,959 | ₩45,735 | ₩47,812 | +4.42% | 170.9만 |
|---|
| 2026.09.23 | ₩48,629 | ₩48,777 | ₩46,847 | ₩47,169 | -3.00% | 309.3만 |
|---|
| 2026.09.22 | ₩48,000 | ₩48,938 | ₩47,959 | ₩48,428 | +0.89% | 289.1만 |
|---|
| 2026.09.21 | ₩45,373 | ₩48,506 | ₩45,139 | ₩48,053 | +5.91% | 426.1만 |
|---|
| 2026.09.18 | ₩44,274 | ₩44,422 | ₩43,350 | ₩44,194 | -0.18% | 206.4만 |
|---|
| 2026.09.17 | ₩43,912 | ₩44,455 | ₩43,410 | ₩44,154 | +0.55% | 229.2만 |
|---|
| 2026.09.16 | ₩42,572 | ₩43,088 | ₩41,179 | ₩42,063 | -1.20% | 306.5만 |
|---|
| 2026.09.15 | ₩42,840 | ₩43,390 | ₩42,030 | ₩42,385 | -1.06% | 214.3만 |
|---|
| 2026.09.14 | ₩42,365 | ₩44,100 | ₩41,809 | ₩43,497 | +2.67% | 268.6만 |
|---|
| 2026.09.11 | ₩43,242 | ₩43,685 | ₩42,924 | ₩43,068 | -0.40% | 274.6만 |
|---|
| 2026.09.10 | ₩41,862 | ₩42,653 | ₩41,521 | ₩42,157 | +0.70% | 170.5만 |
|---|
| 2026.09.09 | ₩43,108 | ₩43,403 | ₩42,465 | ₩43,055 | -0.12% | 148.3만 |
|---|
| 2026.09.08 | ₩44,073 | ₩44,274 | ₩42,787 | ₩42,934 | -2.58% | 241.7만 |
|---|
| 2026.09.04 | ₩45,695 | ₩45,949 | ₩43,778 | ₩44,247 | -3.17% | 468.1만 |
|---|
| 2026.09.03 | ₩43,725 | ₩46,003 | ₩43,725 | ₩45,668 | +4.44% | 493.1만 |
|---|
| 2026.09.02 | ₩42,773 | ₩43,698 | ₩42,452 | ₩43,283 | +1.19% | 198.2만 |
|---|
| 2026.09.01 | ₩42,278 | ₩44,221 | ₩41,835 | ₩43,189 | +2.16% | 401.8만 |
|---|
| 2026.08.31 | ₩44,462 | ₩44,864 | ₩43,718 | ₩44,462 | 0.00% | 403.2만 |
|---|
| 2026.08.28 | ₩44,127 | ₩46,311 | ₩44,073 | ₩45,038 | +2.06% | 680.6만 |
|---|
| 2026.08.27 | ₩43,162 | ₩44,201 | ₩42,546 | ₩44,087 | +2.14% | 639.7만 |
|---|
| 2026.08.26 | ₩41,789 | ₩42,519 | ₩41,326 | ₩42,157 | +0.88% | 294.2만 |
|---|
| 2026.08.25 | ₩41,661 | ₩42,586 | ₩41,232 | ₩41,822 | +0.39% | 411만 |
|---|
| 2026.08.24 | ₩41,541 | ₩41,983 | ₩40,361 | ₩41,125 | -1.00% | 315.9만 |
|---|
| 2026.08.21 | ₩42,211 | ₩42,861 | ₩41,246 | ₩42,103 | -0.25% | 626.5만 |
|---|
| 2026.08.20 | ₩42,023 | ₩42,224 | ₩41,427 | ₩41,648 | -0.89% | 295.9만 |
|---|
| 2026.08.19 | ₩41,474 | ₩42,794 | ₩40,629 | ₩42,050 | +1.39% | 410.5만 |
|---|
| 2026.08.18 | ₩41,889 | ₩42,191 | ₩41,246 | ₩41,393 | -1.18% | 227.2만 |
|---|
| 2026.08.17 | ₩44,676 | ₩45,051 | ₩43,028 | ₩43,149 | -3.42% | 239.2만 |
|---|
| 2026.08.14 | ₩45,909 | ₩45,976 | ₩44,046 | ₩44,301 | -3.50% | 239.5만 |
|---|
| 2026.08.13 | ₩43,886 | ₩45,822 | ₩43,685 | ₩45,534 | +3.76% | 265.5만 |
|---|
| 2026.08.12 | ₩44,770 | ₩44,850 | ₩43,015 | ₩43,135 | -3.65% | 280만 |
|---|
| 2026.08.11 | ₩45,561 | ₩45,654 | ₩43,591 | ₩43,845 | -3.76% | 232.3만 |
|---|
| 2026.08.10 | ₩44,502 | ₩46,231 | ₩44,502 | ₩45,159 | +1.48% | 367만 |
|---|
| 2026.08.07 | ₩43,631 | ₩45,165 | ₩43,591 | ₩44,931 | +2.98% | 453.8만 |
|---|
| 2026.08.06 | ₩42,586 | ₩43,792 | ₩41,957 | ₩42,934 | +0.82% | 245.1만 |
|---|
| 2026.08.05 | ₩45,031 | ₩45,480 | ₩42,926 | ₩42,934 | -4.66% | 441만 |
|---|
| 2026.08.04 | ₩40,187 | ₩44,288 | ₩40,040 | ₩43,765 | +8.90% | 993.7만 |
|---|
| 2026.08.03 | ₩36,435 | ₩38,948 | ₩36,140 | ₩38,633 | +6.03% | 593.5만 |
|---|
| 2026.07.31 | ₩35,122 | ₩35,973 | ₩33,822 | ₩35,725 | +1.72% | 402.2만 |
|---|
| 2026.07.30 | ₩31,980 | ₩34,184 | ₩31,750 | ₩33,983 | +6.26% | 354.9만 |
|---|
| 2026.07.29 | ₩32,951 | ₩33,889 | ₩31,196 | ₩31,410 | -4.68% | 665만 |
|---|
| 2026.07.28 | ₩33,045 | ₩33,574 | ₩31,732 | ₩32,964 | -0.24% | 397.7만 |
|---|
| 2026.07.27 | ₩34,747 | ₩34,894 | ₩33,003 | ₩33,795 | -2.74% | 356.2만 |
|---|
| 2026.07.24 | ₩33,889 | ₩34,278 | ₩33,112 | ₩33,259 | -1.86% | 354.2만 |
|---|
| 2026.07.23 | ₩34,599 | ₩35,005 | ₩33,052 | ₩34,104 | -1.43% | 543.7만 |
|---|
| 2026.07.22 | ₩36,864 | ₩37,092 | ₩36,140 | ₩36,194 | -1.82% | 200.3만 |
|---|
| 2026.07.21 | ₩37,132 | ₩37,480 | ₩36,400 | ₩37,333 | +0.54% | 170.3만 |
|---|
| 2026.07.20 | ₩36,281 | ₩37,187 | ₩35,872 | ₩36,248 | -0.09% | 197.4만 |
|---|
| 2026.07.17 | ₩34,546 | ₩36,743 | ₩33,635 | ₩35,564 | +2.95% | 295.1만 |
|---|
| 2026.07.16 | ₩39,142 | ₩39,504 | ₩37,279 | ₩38,150 | -2.53% | 454.3만 |
|---|
| 2026.07.15 | ₩39,182 | ₩40,040 | ₩39,021 | ₩39,919 | +1.88% | 717.4만 |
|---|
| 2026.07.14 | ₩37,119 | ₩39,088 | ₩36,676 | ₩38,727 | +4.33% | 518.9만 |
|---|
| 2026.07.13 | ₩37,601 | ₩38,251 | ₩37,092 | ₩37,387 | -0.57% | 451.5만 |
|---|
| 2026.07.10 | ₩38,459 | ₩38,901 | ₩37,253 | ₩38,378 | -0.21% | 525.5만 |
|---|
| 2026.07.09 | ₩36,234 | ₩38,137 | ₩35,511 | ₩38,083 | +5.10% | 356.6만 |
|---|
| 2026.07.08 | ₩35,779 | ₩37,011 | ₩35,323 | ₩36,851 | +3.00% | 613.6만 |
|---|
| 2026.07.07 | ₩36,609 | ₩37,561 | ₩35,484 | ₩36,757 | +0.40% | 430.4만 |
|---|
| 2026.07.06 | ₩36,087 | ₩37,125 | ₩35,926 | ₩36,703 | +1.71% | 386.8만 |
|---|
| 2026.07.02 | ₩35,698 | ₩37,010 | ₩35,135 | ₩35,497 | -0.56% | 904.4만 |
|---|
| 2026.07.01 | ₩35,068 | ₩36,522 | ₩34,534 | ₩35,712 | +1.83% | 451.9만 |
|---|
| 2026.06.30 | ₩33,809 | ₩34,720 | ₩33,460 | ₩34,452 | +1.90% | 334.7만 |
|---|
| 2026.06.29 | ₩33,581 | ₩34,298 | ₩32,643 | ₩33,822 | +0.72% | 585.8만 |
|---|
| 2026.06.26 | ₩31,088 | ₩33,474 | ₩30,928 | ₩32,120 | +3.32% | 828.1만 |
|---|
| 2026.06.25 | ₩33,809 | ₩33,970 | ₩31,209 | ₩32,013 | -5.31% | 658.3만 |
|---|
| 2026.06.24 | ₩33,809 | ₩34,599 | ₩32,201 | ₩32,710 | -3.25% | 452.6만 |
|---|
| 2026.06.23 | ₩34,063 | ₩35,497 | ₩33,514 | ₩33,514 | -1.61% | 507.4만 |
|---|
| 2026.06.22 | ₩38,941 | ₩39,316 | ₩36,073 | ₩36,288 | -6.81% | 450.6만 |
|---|
| 2026.06.18 | ₩38,619 | ₩39,651 | ₩37,212 | ₩39,343 | +1.87% | 628.6만 |
|---|
| 2026.06.17 | ₩38,110 | ₩38,231 | ₩35,946 | ₩36,194 | -5.03% | 765.9만 |
|---|
| 2026.06.16 | ₩39,879 | ₩39,906 | ₩37,407 | ₩37,454 | -6.08% | 423.5만 |
|---|
| 2026.06.15 | ₩38,325 | ₩40,080 | ₩38,284 | ₩39,866 | +4.02% | 474.4만 |
|---|
| 2026.06.12 | ₩35,913 | ₩36,221 | ₩34,157 | ₩35,189 | -2.01% | 618.8만 |
|---|
| 2026.06.11 | ₩33,567 | ₩36,194 | ₩32,281 | ₩36,100 | +7.54% | 815.7만 |
|---|
| 2026.06.10 | ₩34,720 | ₩36,114 | ₩33,320 | ₩33,514 | -3.47% | 506.8만 |
|---|
| 2026.06.09 | ₩38,834 | ₩39,249 | ₩32,562 | ₩36,261 | -6.63% | 1067.9만 |
|---|
| 2026.06.08 | ₩38,177 | ₩38,834 | ₩37,145 | ₩37,802 | -0.98% | 434.7만 |
|---|
| 2026.06.05 | ₩41,031 | ₩41,514 | ₩35,805 | ₩36,167 | -11.85% | 940.4만 |
|---|
| 2026.06.04 | ₩42,867 | ₩44,174 | ₩42,023 | ₩43,095 | +0.53% | 478.4만 |
|---|
| 2026.06.03 | ₩48,214 | ₩48,375 | ₩45,293 | ₩46,097 | -4.39% | 555.7만 |
|---|
| 2026.06.02 | ₩48,790 | ₩48,871 | ₩46,861 | ₩47,892 | -1.84% | 453.6만 |
|---|
| 2026.06.01 | ₩47,906 | ₩49,286 | ₩47,630 | ₩48,442 | +1.12% | 772.2만 |
|---|
| 2026.05.29 | ₩45,118 | ₩46,887 | ₩44,971 | ₩46,579 | +3.24% | 680.7만 |
|---|
| 2026.05.28 | ₩42,613 | ₩44,335 | ₩42,157 | ₩44,060 | +3.40% | 519.5만 |
|---|
| 2026.05.27 | ₩42,593 | ₩42,814 | ₩41,433 | ₩42,653 | +0.14% | 613.4만 |
|---|
| 2026.05.26 | ₩40,134 | ₩42,057 | ₩40,080 | ₩41,675 | +3.84% | 558만 |
|---|
| 2026.05.22 | ₩39,209 | ₩39,725 | ₩38,298 | ₩38,499 | -1.81% | 468.7만 |
|---|
| 2026.05.21 | ₩38,057 | ₩39,745 | ₩37,936 | ₩39,209 | +3.03% | 496.7만 |
|---|
| 2026.05.20 | ₩37,574 | ₩38,559 | ₩36,770 | ₩38,499 | +2.46% | 408.3만 |
|---|
| 2026.05.19 | ₩36,958 | ₩37,963 | ₩36,033 | ₩37,011 | +0.15% | 652.9만 |
|---|
| 2026.05.18 | ₩38,941 | ₩39,343 | ₩36,670 | ₩37,882 | -2.72% | 477.4만 |
|---|
| 2026.05.15 | ₩39,088 | ₩40,154 | ₩38,237 | ₩38,820 | -0.69% | 526.4만 |
|---|
| 2026.05.14 | ₩39,845 | ₩41,460 | ₩39,758 | ₩40,911 | +2.67% | 1004.6만 |
|---|
| 2026.05.13 | ₩39,142 | ₩40,562 | ₩38,070 | ₩40,174 | +2.64% | 609.1만 |
|---|
| 2026.05.12 | ₩38,673 | ₩39,129 | ₩36,435 | ₩38,646 | -0.07% | 690.2만 |
|---|
| 2026.05.11 | ₩39,249 | ₩40,060 | ₩38,914 | ₩39,423 | +0.44% | 646.2만 |
|---|
| 2026.05.08 | ₩37,226 | ₩39,343 | ₩37,159 | ₩39,129 | +5.11% | 655.1만 |
|---|
| 2026.05.07 | ₩36,851 | ₩38,204 | ₩36,194 | ₩36,516 | -0.91% | 632만 |
|---|
| 2026.05.06 | ₩35,819 | ₩36,918 | ₩35,390 | ₩36,784 | +2.69% | 573.1만 |
|---|
| 2026.05.05 | ₩35,243 | ₩35,886 | ₩34,988 | ₩35,283 | +0.11% | 469.3만 |
|---|
| 2026.05.04 | ₩34,358 | ₩35,149 | ₩33,742 | ₩34,412 | +0.16% | 765만 |
|---|
| 2026.05.01 | ₩33,192 | ₩34,506 | ₩33,078 | ₩33,822 | +1.90% | 769.1만 |
|---|
| 2026.04.30 | ₩33,326 | ₩33,423 | ₩30,820 | ₩32,696 | -1.89% | 633.8만 |
|---|
| 2026.04.29 | ₩32,643 | ₩33,078 | ₩31,986 | ₩32,830 | +0.57% | 564.2만 |
|---|
| 2026.04.28 | ₩32,415 | ₩33,038 | ₩31,812 | ₩32,737 | +0.99% | 661.1만 |
|---|
| 2026.04.27 | ₩33,005 | ₩33,903 | ₩32,911 | ₩33,849 | +2.56% | 567.1만 |
|---|
| 2026.04.24 | ₩32,187 | ₩33,246 | ₩31,564 | ₩33,112 | +2.87% | 697.8만 |
|---|
| 2026.04.23 | ₩32,616 | ₩32,864 | ₩30,606 | ₩31,557 | -3.25% | 670.4만 |
|---|
| 2026.04.22 | ₩31,490 | ₩33,186 | ₩31,169 | ₩33,018 | +4.85% | 653.8만 |
|---|
| 2026.04.21 | ₩31,222 | ₩31,450 | ₩30,184 | ₩30,472 | -2.40% | 483.3만 |
|---|
| 2026.04.20 | ₩31,624 | ₩31,725 | ₩30,030 | ₩30,914 | -2.25% | 878만 |
|---|
| 2026.04.17 | ₩31,645 | ₩32,348 | ₩31,323 | ₩31,946 | +0.95% | 848만 |
|---|
| 2026.04.16 | ₩31,665 | ₩32,114 | ₩30,713 | ₩31,718 | +0.17% | 1227.2만 |
|---|
| 2026.04.15 | ₩30,083 | ₩31,544 | ₩29,943 | ₩31,517 | +4.77% | 947.1만 |
|---|
| 2026.04.14 | ₩27,926 | ₩29,822 | ₩27,866 | ₩29,762 | +6.57% | 908.4만 |
|---|
| 2026.04.13 | ₩26,130 | ₩27,263 | ₩25,728 | ₩27,216 | +4.15% | 578.6만 |
|---|
| 2026.04.10 | ₩25,836 | ₩26,619 | ₩25,795 | ₩26,224 | +1.50% | 607.2만 |
|---|
| 2026.04.09 | ₩25,099 | ₩25,702 | ₩24,167 | ₩25,621 | +2.08% | 651.7만 |
|---|
| 2026.04.08 | ₩26,037 | ₩26,197 | ₩24,509 | ₩24,804 | -4.73% | 834.7만 |
|---|
| 2026.04.07 | ₩22,539 | ₩23,176 | ₩21,573 | ₩23,115 | +2.56% | 813.4만 |
|---|
| 2026.04.06 | ₩22,459 | ₩22,961 | ₩22,231 | ₩22,579 | +0.54% | 429.7만 |
|---|
| 2026.04.02 | ₩20,449 | ₩22,197 | ₩20,047 | ₩22,177 | +8.45% | 689.6만 |
|---|
| 2026.04.01 | ₩21,601 | ₩22,459 | ₩21,239 | ₩21,856 | +1.18% | 900.1만 |
|---|
| 2026.03.31 | ₩19,162 | ₩21,085 | ₩19,109 | ₩20,945 | +9.30% | 1283.2만 |
|---|
| 2026.03.30 | ₩19,658 | ₩19,698 | ₩18,070 | ₩18,398 | -6.41% | 654.8만 |
|---|
| 2026.03.27 | ₩20,355 | ₩20,368 | ₩19,135 | ₩19,283 | -5.27% | 727만 |
|---|
| 2026.03.26 | ₩22,017 | ₩22,177 | ₩20,624 | ₩20,677 | -6.09% | 832.4만 |
|---|
| 2026.03.25 | ₩23,236 | ₩23,477 | ₩22,633 | ₩22,847 | -1.67% | 402.4만 |
|---|
| 2026.03.24 | ₩23,611 | ₩23,939 | ₩22,472 | ₩22,646 | -4.09% | 695만 |
|---|
| 2026.03.23 | ₩23,986 | ₩24,790 | ₩23,604 | ₩24,053 | +0.28% | 630.7만 |
|---|
| 2026.03.20 | ₩24,308 | ₩24,308 | ₩22,499 | ₩23,022 | -5.29% | 767.2만 |
|---|
| 2026.03.19 | ₩24,609 | ₩24,884 | ₩24,053 | ₩24,616 | +0.03% | 420.3만 |
|---|
| 2026.03.18 | ₩25,635 | ₩26,184 | ₩25,011 | ₩25,099 | -2.09% | 396.1만 |
|---|
| 2026.03.17 | ₩25,876 | ₩26,559 | ₩25,688 | ₩25,970 | +0.36% | 292.8만 |
|---|
| 2026.03.16 | ₩25,903 | ₩26,251 | ₩25,447 | ₩25,661 | -0.93% | 383.9만 |
|---|
| 2026.03.13 | ₩26,492 | ₩26,827 | ₩24,911 | ₩25,206 | -4.86% | 479.3만 |
|---|
| 2026.03.12 | ₩26,881 | ₩27,256 | ₩26,197 | ₩26,439 | -1.65% | 379.5만 |
|---|
| 2026.03.11 | ₩27,752 | ₩28,201 | ₩26,881 | ₩27,377 | -1.35% | 396.9만 |
|---|
| 2026.03.10 | ₩27,913 | ₩28,073 | ₩27,042 | ₩27,417 | -1.78% | 677.1만 |
|---|
| 2026.03.09 | ₩25,862 | ₩27,819 | ₩25,742 | ₩27,618 | +6.79% | 687만 |
|---|
| 2026.03.06 | ₩26,472 | ₩27,511 | ₩26,144 | ₩26,720 | +0.94% | 461.1만 |
|---|
| 2026.03.05 | ₩26,700 | ₩27,725 | ₩26,372 | ₩27,444 | +2.79% | 757.1만 |
|---|
| 2026.03.04 | ₩25,474 | ₩27,109 | ₩25,380 | ₩26,653 | +4.63% | 839.7만 |
|---|
| 2026.03.03 | ₩23,933 | ₩25,594 | ₩23,598 | ₩25,460 | +6.38% | 1260.2만 |
|---|
| 2026.03.02 | ₩23,839 | ₩25,708 | ₩23,705 | ₩25,420 | +6.63% | 1450.9만 |
|---|
| 2026.02.27 | ₩24,080 | ₩24,710 | ₩23,666 | ₩24,643 | +2.34% | 1014.5만 |
|---|
| 2026.02.26 | ₩24,884 | ₩24,924 | ₩23,450 | ₩24,536 | -1.40% | 1404.4만 |
|---|
| 2026.02.25 | ₩23,859 | ₩25,038 | ₩23,846 | ₩24,938 | +4.52% | 752.1만 |
|---|
| 2026.02.24 | ₩22,653 | ₩23,491 | ₩22,043 | ₩23,357 | +3.11% | 684.1만 |
|---|
| 2026.02.23 | ₩24,429 | ₩24,429 | ₩22,673 | ₩22,981 | -5.92% | 718.2만 |
|---|
| 2026.02.20 | ₩23,906 | ₩25,594 | ₩23,718 | ₩24,697 | +3.31% | 787.5만 |
|---|
| 2026.02.19 | ₩24,107 | ₩24,790 | ₩23,799 | ₩24,348 | +1.00% | 404만 |
|---|
| 2026.02.18 | ₩23,973 | ₩25,032 | ₩23,678 | ₩24,455 | +2.01% | 465.8만 |
|---|
| 2026.02.17 | ₩23,055 | ₩24,147 | ₩22,218 | ₩23,866 | +3.52% | 584.8만 |
|---|
| 2026.02.13 | ₩23,852 | ₩24,382 | ₩23,062 | ₩23,584 | -1.12% | 635.9만 |
|---|
| 2026.02.12 | ₩26,197 | ₩26,197 | ₩23,718 | ₩23,946 | -8.59% | 583.6만 |
|---|
| 2026.02.11 | ₩27,135 | ₩27,227 | ₩25,407 | ₩26,010 | -4.15% | 466.3만 |
|---|
| 2026.02.10 | ₩27,484 | ₩27,819 | ₩26,613 | ₩26,733 | -2.73% | 337.3만 |
|---|
| 2026.02.09 | ₩25,836 | ₩27,671 | ₩25,233 | ₩27,135 | +5.03% | 373.8만 |
|---|
| 2026.02.06 | ₩24,784 | ₩26,144 | ₩24,321 | ₩25,916 | +4.57% | 775.9만 |
|---|
| 2026.02.05 | ₩25,789 | ₩26,479 | ₩24,429 | ₩24,764 | -3.98% | 857.4만 |
|---|
| 2026.02.04 | ₩28,516 | ₩28,542 | ₩25,675 | ₩26,707 | -6.34% | 1039.8만 |
|---|
| 2026.02.03 | ₩31,249 | ₩31,276 | ₩27,859 | ₩28,810 | -7.80% | 899.2만 |
|---|
| 2026.02.02 | ₩29,949 | ₩30,968 | ₩29,856 | ₩30,177 | +0.76% | 1351.1만 |
|---|
| 2026.01.30 | ₩30,472 | ₩30,941 | ₩29,708 | ₩30,204 | -0.88% | 430.2만 |
|---|
| 2026.01.29 | ₩32,080 | ₩32,080 | ₩28,663 | ₩31,062 | -3.17% | 860만 |
|---|
| 2026.01.28 | ₩33,031 | ₩33,085 | ₩31,611 | ₩31,906 | -3.41% | 674.4만 |
|---|
| 2026.01.27 | ₩32,254 | ₩32,723 | ₩31,854 | ₩32,509 | +0.79% | 532.1만 |
|---|
| 2026.01.26 | ₩30,901 | ₩32,000 | ₩30,686 | ₩31,504 | +1.95% | 507.8만 |
|---|
| 2026.01.23 | ₩29,728 | ₩31,115 | ₩29,655 | ₩30,606 | +2.95% | 453만 |
|---|
| 2026.01.22 | ₩30,124 | ₩30,124 | ₩29,333 | ₩29,722 | -1.33% | 370.5만 |
|---|
| 2026.01.21 | ₩28,683 | ₩29,641 | ₩27,738 | ₩28,931 | +0.86% | 811.7만 |
|---|
| 2026.01.20 | ₩29,963 | ₩30,333 | ₩28,831 | ₩28,918 | -3.49% | 704.3만 |
|---|
| 2026.01.16 | ₩32,361 | ₩32,710 | ₩31,162 | ₩31,611 | -2.32% | 288.6만 |
|---|
| 2026.01.15 | ₩32,857 | ₩33,018 | ₩31,571 | ₩31,946 | -2.77% | 448.4만 |
|---|
| 2026.01.14 | ₩33,119 | ₩33,434 | ₩31,129 | ₩31,986 | -3.42% | 639.2만 |
|---|
| 2026.01.13 | ₩33,836 | ₩34,305 | ₩32,938 | ₩33,702 | -0.40% | 340.1만 |
|---|
| 2026.01.12 | ₩33,125 | ₩34,224 | ₩33,045 | ₩33,782 | +1.98% | 259.9만 |
|---|
| 2026.01.09 | ₩33,125 | ₩33,822 | ₩32,442 | ₩33,635 | +1.54% | 357.2만 |
|---|
| 2026.01.08 | ₩34,305 | ₩34,331 | ₩32,428 | ₩33,031 | -3.71% | 434.7만 |
|---|
| 2026.01.07 | ₩33,380 | ₩35,082 | ₩33,192 | ₩34,037 | +1.97% | 404.7만 |
|---|
| 2026.01.06 | ₩33,085 | ₩33,561 | ₩32,522 | ₩33,299 | +0.65% | 350.3만 |
|---|
| 2026.01.05 | ₩33,326 | ₩33,484 | ₩32,536 | ₩32,830 | -1.49% | 541.2만 |
|---|
| 2026.01.02 | ₩34,707 | ₩35,216 | ₩31,812 | ₩32,335 | -6.83% | 615.7만 |
|---|
| 2025.12.31 | ₩34,747 | ₩34,787 | ₩33,809 | ₩33,849 | -2.58% | 251.7만 |
|---|
| 2025.12.30 | ₩34,646 | ₩35,189 | ₩34,610 | ₩34,693 | +0.14% | 150.8만 |
|---|
| 2025.12.29 | ₩34,787 | ₩35,256 | ₩34,465 | ₩34,854 | +0.19% | 366.6만 |
|---|
| 2025.12.26 | ₩35,832 | ₩35,973 | ₩35,437 | ₩35,578 | -0.71% | 220.3만 |
|---|
| 2025.12.24 | ₩35,417 | ₩35,765 | ₩35,216 | ₩35,712 | +0.83% | 139.6만 |
|---|
| 2025.12.23 | ₩34,546 | ₩35,658 | ₩34,471 | ₩35,591 | +3.03% | 1152.1만 |
|---|
| 2025.12.22 | ₩35,082 | ₩35,103 | ₩34,372 | ₩34,626 | -1.30% | 213.2만 |
|---|
| 2025.12.19 | ₩33,742 | ₩34,566 | ₩33,567 | ₩34,412 | +1.99% | 352.5만 |
|---|
| 2025.12.18 | ₩33,675 | ₩33,782 | ₩32,737 | ₩33,299 | -1.11% | 347.4만 |
|---|
| 2025.12.17 | ₩34,693 | ₩34,693 | ₩32,335 | ₩32,361 | -6.72% | 547.8만 |
|---|
| 2025.12.16 | ₩33,554 | ₩34,559 | ₩33,340 | ₩34,264 | +2.12% | 470만 |
|---|
| 2025.12.15 | ₩36,449 | ₩36,529 | ₩33,782 | ₩33,822 | -7.21% | 678.4만 |
|---|
| 2025.12.12 | ₩38,459 | ₩38,459 | ₩35,973 | ₩36,529 | -5.02% | 666.3만 |
|---|
| 2025.12.11 | ₩39,129 | ₩39,638 | ₩38,124 | ₩39,383 | +0.65% | 550.1만 |
|---|
| 2025.12.10 | ₩39,598 | ₩40,067 | ₩38,881 | ₩39,785 | +0.47% | 604.9만 |
|---|
| 2025.12.09 | ₩39,464 | ₩40,206 | ₩39,142 | ₩40,040 | +1.46% | 270.1만 |
|---|
| 2025.12.08 | ₩40,214 | ₩40,683 | ₩39,423 | ₩39,785 | -1.07% | 249.4만 |
|---|
| 2025.12.05 | ₩39,584 | ₩40,871 | ₩39,544 | ₩39,919 | +0.85% | 299.5만 |
|---|
| 2025.12.04 | ₩40,482 | ₩40,482 | ₩38,941 | ₩39,544 | -2.32% | 259.9만 |
|---|
| 2025.12.03 | ₩39,236 | ₩39,812 | ₩38,278 | ₩39,665 | +1.09% | 383.5만 |
|---|
| 2025.12.02 | ₩40,415 | ₩41,018 | ₩39,691 | ₩40,402 | -0.03% | 366.5만 |
|---|
| 2025.12.01 | ₩39,075 | ₩40,127 | ₩38,514 | ₩39,852 | +1.99% | 278.5만 |
|---|
| 2025.11.28 | ₩39,651 | ₩40,167 | ₩39,517 | ₩40,120 | +1.18% | 187.7만 |
|---|
| 2025.11.26 | ₩39,564 | ₩39,886 | ₩38,581 | ₩39,196 | -0.93% | 228.5만 |
|---|
| 2025.11.25 | ₩38,418 | ₩39,343 | ₩36,851 | ₩39,048 | +1.64% | 392.4만 |
|---|
| 2025.11.24 | ₩36,020 | ₩38,619 | ₩35,919 | ₩38,338 | +6.44% | 419.8만 |
|---|
| 2025.11.21 | ₩34,613 | ₩36,087 | ₩33,259 | ₩34,760 | +0.43% | 722.6만 |
|---|
| 2025.11.20 | ₩39,598 | ₩40,080 | ₩34,331 | ₩34,506 | -12.86% | 897.2만 |
|---|
| 2025.11.19 | ₩36,355 | ₩38,244 | ₩36,020 | ₩37,078 | +1.99% | 445.6만 |
|---|
| 2025.11.18 | ₩37,038 | ₩37,735 | ₩35,296 | ₩36,355 | -1.85% | 695.5만 |
|---|
| 2025.11.17 | ₩38,432 | ₩39,598 | ₩37,052 | ₩37,976 | -1.19% | 487.9만 |
|---|
| 2025.11.14 | ₩37,025 | ₩39,638 | ₩36,261 | ₩38,847 | +4.92% | 478.9만 |
|---|
| 2025.11.13 | ₩40,670 | ₩40,696 | ₩38,164 | ₩38,887 | -4.38% | 546.6만 |
|---|
| 2025.11.12 | ₩42,854 | ₩42,867 | ₩40,542 | ₩41,353 | -3.50% | 379만 |
|---|
| 2025.11.11 | ₩41,728 | ₩42,318 | ₩41,152 | ₩42,170 | +1.06% | 573.3만 |
|---|
| 2025.11.10 | ₩41,313 | ₩42,552 | ₩40,817 | ₩42,331 | +2.47% | 456.5만 |
|---|
| 2025.11.07 | ₩39,115 | ₩39,571 | ₩36,958 | ₩39,571 | +1.16% | 670.7만 |
|---|
| 2025.11.06 | ₩41,286 | ₩41,286 | ₩39,289 | ₩39,785 | -3.64% | 471.1만 |
|---|
| 2025.11.05 | ₩41,112 | ₩42,197 | ₩40,723 | ₩41,554 | +1.08% | 296만 |
|---|
| 2025.11.04 | ₩42,130 | ₩43,343 | ₩41,031 | ₩41,313 | -1.94% | 526만 |
|---|
| 2025.11.03 | ₩45,152 | ₩45,266 | ₩43,604 | ₩43,966 | -2.63% | 306.4만 |
|---|
| 2025.10.31 | ₩45,681 | ₩45,748 | ₩43,244 | ₩43,591 | -4.58% | 502.5만 |
|---|
| 2025.10.30 | ₩44,328 | ₩44,730 | ₩42,639 | ₩43,055 | -2.87% | 599.1만 |
|---|
| 2025.10.29 | ₩45,065 | ₩45,648 | ₩44,288 | ₩45,480 | +0.92% | 551.2만 |
|---|
| 2025.10.28 | ₩43,591 | ₩44,991 | ₩43,330 | ₩44,542 | +2.18% | 664만 |
|---|
| 2025.10.27 | ₩42,251 | ₩42,840 | ₩41,916 | ₩42,693 | +1.05% | 443.8만 |
|---|
| 2025.10.24 | ₩40,442 | ₩41,018 | ₩40,107 | ₩40,576 | +0.33% | 419만 |
|---|
| 2025.10.23 | ₩38,526 | ₩39,557 | ₩38,526 | ₩39,383 | +2.23% | 398.6만 |
|---|
| 2025.10.22 | ₩39,531 | ₩39,624 | ₩37,279 | ₩38,445 | -2.75% | 597.5만 |
|---|
| 2025.10.21 | ₩40,254 | ₩40,375 | ₩39,758 | ₩40,294 | +0.10% | 364.6만 |
|---|
| 2025.10.20 | ₩38,807 | ₩40,268 | ₩38,760 | ₩40,201 | +3.59% | 480.4만 |
|---|
| 2025.10.17 | ₩36,958 | ₩38,298 | ₩36,542 | ₩38,057 | +2.97% | 485.5만 |
|---|
| 2025.10.16 | ₩38,546 | ₩39,464 | ₩36,609 | ₩37,588 | -2.49% | 748.7만 |
|---|
| 2025.10.15 | ₩38,780 | ₩39,182 | ₩37,072 | ₩38,177 | -1.55% | 544.3만 |
|---|
| 2025.10.14 | ₩38,097 | ₩38,780 | ₩36,516 | ₩37,748 | -0.91% | 792.8만 |
|---|
| 2025.10.13 | ₩38,794 | ₩39,745 | ₩38,207 | ₩39,718 | +2.38% | 566.6만 |
|---|
| 2025.10.10 | ₩40,911 | ₩41,566 | ₩36,784 | ₩36,904 | -9.79% | 1704.7만 |
|---|