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 | ₩48,819 | ₩49,320 | ₩48,298 | ₩49,220 | +0.82% | 290.7만 |
| 2026.10.08 | ₩49,835 | ₩50,330 | ₩47,416 | ₩48,111 | -3.46% | 470.4만 |
| 2026.10.07 | ₩48,244 | ₩49,815 | ₩47,429 | ₩49,728 | +3.08% | 197.7만 |
| 2026.10.06 | ₩48,632 | ₩49,608 | ₩48,258 | ₩48,792 | +0.33% | 198.4만 |
| 2026.10.05 | ₩46,814 | ₩48,178 | ₩46,794 | ₩47,777 | +2.06% | 168.5만 |
| 2026.10.02 | ₩47,469 | ₩47,924 | ₩46,361 | ₩46,600 | -1.83% | 257.4만 |
| 2026.10.01 | ₩46,774 | ₩46,825 | ₩44,836 | ₩45,985 | -1.69% | 242.5만 |
| 2026.09.30 | ₩46,493 | ₩47,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,186 |
| -0.66% |
| 222.7만 |
| 2026.09.29 | ₩46,667 | ₩46,868 | ₩45,691 | ₩46,106 | -1.20% | 172.5만 |
|---|
| 2026.09.28 | ₩47,055 | ₩47,121 | ₩45,130 | ₩45,705 | -2.87% | 298.4만 |
|---|
| 2026.09.25 | ₩47,777 | ₩48,363 | ₩46,934 | ₩47,750 | -0.06% | 198.2만 |
|---|
| 2026.09.24 | ₩45,678 | ₩47,843 | ₩45,624 | ₩47,696 | +4.42% | 170.9만 |
|---|
| 2026.09.23 | ₩48,512 | ₩48,659 | ₩46,734 | ₩47,055 | -3.00% | 309.3만 |
|---|
| 2026.09.22 | ₩47,883 | ₩48,819 | ₩47,843 | ₩48,311 | +0.89% | 289.1만 |
|---|
| 2026.09.21 | ₩45,263 | ₩48,389 | ₩45,029 | ₩47,937 | +5.91% | 426.1만 |
|---|
| 2026.09.18 | ₩44,167 | ₩44,314 | ₩43,245 | ₩44,087 | -0.18% | 206.4만 |
|---|
| 2026.09.17 | ₩43,806 | ₩44,348 | ₩43,305 | ₩44,047 | +0.55% | 229.2만 |
|---|
| 2026.09.16 | ₩42,470 | ₩42,984 | ₩41,079 | ₩41,962 | -1.20% | 306.5만 |
|---|
| 2026.09.15 | ₩42,737 | ₩43,285 | ₩41,928 | ₩42,282 | -1.06% | 214.3만 |
|---|
| 2026.09.14 | ₩42,262 | ₩43,993 | ₩41,708 | ₩43,392 | +2.67% | 268.6만 |
|---|
| 2026.09.11 | ₩43,138 | ₩43,579 | ₩42,820 | ₩42,964 | -0.40% | 274.6만 |
|---|
| 2026.09.10 | ₩41,761 | ₩42,550 | ₩41,420 | ₩42,055 | +0.70% | 170.5만 |
|---|
| 2026.09.09 | ₩43,004 | ₩43,298 | ₩42,363 | ₩42,951 | -0.12% | 148.3만 |
|---|
| 2026.09.08 | ₩43,967 | ₩44,167 | ₩42,683 | ₩42,830 | -2.58% | 241.7만 |
|---|
| 2026.09.04 | ₩45,584 | ₩45,838 | ₩43,673 | ₩44,140 | -3.17% | 468.1만 |
|---|
| 2026.09.03 | ₩43,619 | ₩45,892 | ₩43,619 | ₩45,557 | +4.44% | 493.1만 |
|---|
| 2026.09.02 | ₩42,670 | ₩43,592 | ₩42,349 | ₩43,178 | +1.19% | 198.2만 |
|---|
| 2026.09.01 | ₩42,175 | ₩44,114 | ₩41,734 | ₩43,084 | +2.16% | 401.8만 |
|---|
| 2026.08.31 | ₩44,354 | ₩44,755 | ₩43,612 | ₩44,354 | 0.00% | 403.2만 |
|---|
| 2026.08.28 | ₩44,020 | ₩46,199 | ₩43,967 | ₩44,929 | +2.06% | 680.6만 |
|---|
| 2026.08.27 | ₩43,058 | ₩44,094 | ₩42,443 | ₩43,980 | +2.14% | 639.7만 |
|---|
| 2026.08.26 | ₩41,687 | ₩42,416 | ₩41,226 | ₩42,055 | +0.88% | 294.2만 |
|---|
| 2026.08.25 | ₩41,560 | ₩42,483 | ₩41,133 | ₩41,721 | +0.39% | 411만 |
|---|
| 2026.08.24 | ₩41,440 | ₩41,881 | ₩40,264 | ₩41,026 | -1.00% | 315.9만 |
|---|
| 2026.08.21 | ₩42,109 | ₩42,757 | ₩41,146 | ₩42,002 | -0.25% | 626.5만 |
|---|
| 2026.08.20 | ₩41,921 | ₩42,122 | ₩41,327 | ₩41,547 | -0.89% | 295.9만 |
|---|
| 2026.08.19 | ₩41,373 | ₩42,690 | ₩40,531 | ₩41,948 | +1.39% | 410.5만 |
|---|
| 2026.08.18 | ₩41,788 | ₩42,089 | ₩41,146 | ₩41,293 | -1.18% | 227.2만 |
|---|
| 2026.08.17 | ₩44,568 | ₩44,943 | ₩42,924 | ₩43,044 | -3.42% | 239.2만 |
|---|
| 2026.08.14 | ₩45,798 | ₩45,865 | ₩43,940 | ₩44,194 | -3.50% | 239.5만 |
|---|
| 2026.08.13 | ₩43,780 | ₩45,711 | ₩43,579 | ₩45,424 | +3.76% | 265.5만 |
|---|
| 2026.08.12 | ₩44,662 | ₩44,742 | ₩42,911 | ₩43,031 | -3.65% | 280만 |
|---|
| 2026.08.11 | ₩45,451 | ₩45,544 | ₩43,485 | ₩43,739 | -3.76% | 232.3만 |
|---|
| 2026.08.10 | ₩44,394 | ₩46,119 | ₩44,394 | ₩45,049 | +1.48% | 367만 |
|---|
| 2026.08.07 | ₩43,526 | ₩45,056 | ₩43,485 | ₩44,822 | +2.98% | 453.8만 |
|---|
| 2026.08.06 | ₩42,483 | ₩43,686 | ₩41,856 | ₩42,830 | +0.82% | 245.1만 |
|---|
| 2026.08.05 | ₩44,922 | ₩45,370 | ₩42,822 | ₩42,830 | -4.66% | 441만 |
|---|
| 2026.08.04 | ₩40,090 | ₩44,181 | ₩39,943 | ₩43,659 | +8.90% | 993.7만 |
|---|
| 2026.08.03 | ₩36,347 | ₩38,854 | ₩36,053 | ₩38,539 | +6.03% | 593.5만 |
|---|
| 2026.07.31 | ₩35,037 | ₩35,886 | ₩33,740 | ₩35,639 | +1.72% | 402.2만 |
|---|
| 2026.07.30 | ₩31,902 | ₩34,101 | ₩31,674 | ₩33,901 | +6.26% | 354.9만 |
|---|
| 2026.07.29 | ₩32,871 | ₩33,807 | ₩31,120 | ₩31,334 | -4.68% | 665만 |
|---|
| 2026.07.28 | ₩32,965 | ₩33,493 | ₩31,655 | ₩32,885 | -0.24% | 397.7만 |
|---|
| 2026.07.27 | ₩34,663 | ₩34,810 | ₩32,924 | ₩33,714 | -2.74% | 356.2만 |
|---|
| 2026.07.24 | ₩33,807 | ₩34,195 | ₩33,032 | ₩33,179 | -1.86% | 354.2만 |
|---|
| 2026.07.23 | ₩34,516 | ₩34,921 | ₩32,972 | ₩34,021 | -1.43% | 543.7만 |
|---|
| 2026.07.22 | ₩36,775 | ₩37,002 | ₩36,053 | ₩36,106 | -1.82% | 200.3만 |
|---|
| 2026.07.21 | ₩37,042 | ₩37,390 | ₩36,312 | ₩37,243 | +0.54% | 170.3만 |
|---|
| 2026.07.20 | ₩36,193 | ₩37,097 | ₩35,786 | ₩36,160 | -0.09% | 197.4만 |
|---|
| 2026.07.17 | ₩34,462 | ₩36,655 | ₩33,553 | ₩35,478 | +2.95% | 295.1만 |
|---|
| 2026.07.16 | ₩39,047 | ₩39,408 | ₩37,189 | ₩38,058 | -2.53% | 454.3만 |
|---|
| 2026.07.15 | ₩39,087 | ₩39,943 | ₩38,927 | ₩39,823 | +1.88% | 717.4만 |
|---|
| 2026.07.14 | ₩37,029 | ₩38,994 | ₩36,588 | ₩38,633 | +4.33% | 518.9만 |
|---|
| 2026.07.13 | ₩37,510 | ₩38,158 | ₩37,002 | ₩37,296 | -0.57% | 451.5만 |
|---|
| 2026.07.10 | ₩38,366 | ₩38,807 | ₩37,162 | ₩38,285 | -0.21% | 525.5만 |
|---|
| 2026.07.09 | ₩36,147 | ₩38,045 | ₩35,425 | ₩37,991 | +5.10% | 356.6만 |
|---|
| 2026.07.08 | ₩35,692 | ₩36,922 | ₩35,238 | ₩36,761 | +3.00% | 613.6만 |
|---|
| 2026.07.07 | ₩36,521 | ₩37,470 | ₩35,398 | ₩36,668 | +0.40% | 430.4만 |
|---|
| 2026.07.06 | ₩35,999 | ₩37,035 | ₩35,839 | ₩36,614 | +1.71% | 386.8만 |
|---|
| 2026.07.02 | ₩35,612 | ₩36,921 | ₩35,050 | ₩35,411 | -0.56% | 904.4만 |
|---|
| 2026.07.01 | ₩34,984 | ₩36,434 | ₩34,450 | ₩35,625 | +1.83% | 451.9만 |
|---|
| 2026.06.30 | ₩33,727 | ₩34,636 | ₩33,379 | ₩34,369 | +1.90% | 334.7만 |
|---|
| 2026.06.29 | ₩33,500 | ₩34,215 | ₩32,564 | ₩33,740 | +0.72% | 585.8만 |
|---|
| 2026.06.26 | ₩31,013 | ₩33,393 | ₩30,853 | ₩32,043 | +3.32% | 828.1만 |
|---|
| 2026.06.25 | ₩33,727 | ₩33,887 | ₩31,134 | ₩31,936 | -5.31% | 658.3만 |
|---|
| 2026.06.24 | ₩33,727 | ₩34,516 | ₩32,123 | ₩32,631 | -3.25% | 452.6만 |
|---|
| 2026.06.23 | ₩33,981 | ₩35,411 | ₩33,433 | ₩33,433 | -1.61% | 507.4만 |
|---|
| 2026.06.22 | ₩38,847 | ₩39,221 | ₩35,986 | ₩36,200 | -6.81% | 450.6만 |
|---|
| 2026.06.18 | ₩38,526 | ₩39,555 | ₩37,122 | ₩39,248 | +1.87% | 628.6만 |
|---|
| 2026.06.17 | ₩38,018 | ₩38,138 | ₩35,859 | ₩36,106 | -5.03% | 765.9만 |
|---|
| 2026.06.16 | ₩39,783 | ₩39,809 | ₩37,316 | ₩37,363 | -6.08% | 423.5만 |
|---|
| 2026.06.15 | ₩38,232 | ₩39,983 | ₩38,192 | ₩39,769 | +4.02% | 474.4만 |
|---|
| 2026.06.12 | ₩35,826 | ₩36,133 | ₩34,075 | ₩35,104 | -2.01% | 618.8만 |
|---|
| 2026.06.11 | ₩33,486 | ₩36,106 | ₩32,203 | ₩36,013 | +7.54% | 815.7만 |
|---|
| 2026.06.10 | ₩34,636 | ₩36,026 | ₩33,239 | ₩33,433 | -3.47% | 506.8만 |
|---|
| 2026.06.09 | ₩38,740 | ₩39,154 | ₩32,484 | ₩36,173 | -6.63% | 1067.9만 |
|---|
| 2026.06.08 | ₩38,085 | ₩38,740 | ₩37,056 | ₩37,711 | -0.98% | 434.7만 |
|---|
| 2026.06.05 | ₩40,932 | ₩41,413 | ₩35,719 | ₩36,080 | -11.85% | 940.4만 |
|---|
| 2026.06.04 | ₩42,764 | ₩44,067 | ₩41,921 | ₩42,991 | +0.53% | 478.4만 |
|---|
| 2026.06.03 | ₩48,097 | ₩48,258 | ₩45,183 | ₩45,985 | -4.39% | 555.7만 |
|---|
| 2026.06.02 | ₩48,672 | ₩48,752 | ₩46,747 | ₩47,777 | -1.84% | 453.6만 |
|---|
| 2026.06.01 | ₩47,790 | ₩49,167 | ₩47,515 | ₩48,325 | +1.12% | 772.2만 |
|---|
| 2026.05.29 | ₩45,009 | ₩46,774 | ₩44,862 | ₩46,466 | +3.24% | 680.7만 |
|---|
| 2026.05.28 | ₩42,510 | ₩44,227 | ₩42,055 | ₩43,953 | +3.40% | 519.5만 |
|---|
| 2026.05.27 | ₩42,490 | ₩42,710 | ₩41,333 | ₩42,550 | +0.14% | 613.4만 |
|---|
| 2026.05.26 | ₩40,037 | ₩41,955 | ₩39,983 | ₩41,574 | +3.84% | 558만 |
|---|
| 2026.05.22 | ₩39,114 | ₩39,629 | ₩38,205 | ₩38,406 | -1.81% | 468.7만 |
|---|
| 2026.05.21 | ₩37,965 | ₩39,649 | ₩37,844 | ₩39,114 | +3.03% | 496.7만 |
|---|
| 2026.05.20 | ₩37,483 | ₩38,466 | ₩36,681 | ₩38,406 | +2.46% | 408.3만 |
|---|
| 2026.05.19 | ₩36,868 | ₩37,871 | ₩35,946 | ₩36,922 | +0.15% | 652.9만 |
|---|
| 2026.05.18 | ₩38,847 | ₩39,248 | ₩36,581 | ₩37,791 | -2.72% | 477.4만 |
|---|
| 2026.05.15 | ₩38,994 | ₩40,057 | ₩38,145 | ₩38,727 | -0.69% | 526.4만 |
|---|
| 2026.05.14 | ₩39,749 | ₩41,360 | ₩39,662 | ₩40,812 | +2.67% | 1004.6만 |
|---|
| 2026.05.13 | ₩39,047 | ₩40,464 | ₩37,978 | ₩40,077 | +2.64% | 609.1만 |
|---|
| 2026.05.12 | ₩38,579 | ₩39,034 | ₩36,347 | ₩38,553 | -0.07% | 690.2만 |
|---|
| 2026.05.11 | ₩39,154 | ₩39,963 | ₩38,820 | ₩39,328 | +0.44% | 646.2만 |
|---|
| 2026.05.08 | ₩37,136 | ₩39,248 | ₩37,069 | ₩39,034 | +5.11% | 655.1만 |
|---|
| 2026.05.07 | ₩36,761 | ₩38,112 | ₩36,106 | ₩36,427 | -0.91% | 632만 |
|---|
| 2026.05.06 | ₩35,732 | ₩36,828 | ₩35,304 | ₩36,695 | +2.69% | 573.1만 |
|---|
| 2026.05.05 | ₩35,157 | ₩35,799 | ₩34,903 | ₩35,197 | +0.11% | 469.3만 |
|---|
| 2026.05.04 | ₩34,275 | ₩35,064 | ₩33,660 | ₩34,329 | +0.16% | 765만 |
|---|
| 2026.05.01 | ₩33,112 | ₩34,422 | ₩32,998 | ₩33,740 | +1.90% | 769.1만 |
|---|
| 2026.04.30 | ₩33,246 | ₩33,342 | ₩30,746 | ₩32,617 | -1.89% | 633.8만 |
|---|
| 2026.04.29 | ₩32,564 | ₩32,998 | ₩31,909 | ₩32,751 | +0.57% | 564.2만 |
|---|
| 2026.04.28 | ₩32,337 | ₩32,958 | ₩31,735 | ₩32,658 | +0.99% | 661.1만 |
|---|
| 2026.04.27 | ₩32,925 | ₩33,821 | ₩32,831 | ₩33,767 | +2.56% | 567.1만 |
|---|
| 2026.04.24 | ₩32,109 | ₩33,166 | ₩31,488 | ₩33,032 | +2.87% | 697.8만 |
|---|
| 2026.04.23 | ₩32,537 | ₩32,785 | ₩30,532 | ₩31,481 | -3.25% | 670.4만 |
|---|
| 2026.04.22 | ₩31,414 | ₩33,105 | ₩31,094 | ₩32,938 | +4.85% | 653.8만 |
|---|
| 2026.04.21 | ₩31,147 | ₩31,374 | ₩30,111 | ₩30,398 | -2.40% | 483.3만 |
|---|
| 2026.04.20 | ₩31,548 | ₩31,648 | ₩29,957 | ₩30,840 | -2.25% | 878만 |
|---|
| 2026.04.17 | ₩31,568 | ₩32,270 | ₩31,247 | ₩31,869 | +0.95% | 848만 |
|---|
| 2026.04.16 | ₩31,588 | ₩32,036 | ₩30,639 | ₩31,642 | +0.17% | 1227.2만 |
|---|
| 2026.04.15 | ₩30,011 | ₩31,468 | ₩29,870 | ₩31,441 | +4.77% | 947.1만 |
|---|
| 2026.04.14 | ₩27,858 | ₩29,750 | ₩27,798 | ₩29,690 | +6.57% | 908.4만 |
|---|
| 2026.04.13 | ₩26,067 | ₩27,197 | ₩25,666 | ₩27,150 | +4.15% | 578.6만 |
|---|
| 2026.04.10 | ₩25,773 | ₩26,555 | ₩25,733 | ₩26,161 | +1.50% | 607.2만 |
|---|
| 2026.04.09 | ₩25,038 | ₩25,639 | ₩24,109 | ₩25,559 | +2.08% | 651.7만 |
|---|
| 2026.04.08 | ₩25,974 | ₩26,134 | ₩24,450 | ₩24,744 | -4.73% | 834.7만 |
|---|
| 2026.04.07 | ₩22,485 | ₩23,120 | ₩21,521 | ₩23,059 | +2.56% | 813.4만 |
|---|
| 2026.04.06 | ₩22,404 | ₩22,906 | ₩22,177 | ₩22,525 | +0.54% | 429.7만 |
|---|
| 2026.04.02 | ₩20,399 | ₩22,144 | ₩19,998 | ₩22,124 | +8.45% | 689.6만 |
|---|
| 2026.04.01 | ₩21,549 | ₩22,404 | ₩21,188 | ₩21,803 | +1.18% | 900.1만 |
|---|
| 2026.03.31 | ₩19,116 | ₩21,034 | ₩19,062 | ₩20,894 | +9.30% | 1283.2만 |
|---|
| 2026.03.30 | ₩19,611 | ₩19,651 | ₩18,026 | ₩18,354 | -6.41% | 654.8만 |
|---|
| 2026.03.27 | ₩20,306 | ₩20,319 | ₩19,089 | ₩19,236 | -5.27% | 727만 |
|---|
| 2026.03.26 | ₩21,963 | ₩22,124 | ₩20,574 | ₩20,627 | -6.09% | 832.4만 |
|---|
| 2026.03.25 | ₩23,180 | ₩23,420 | ₩22,578 | ₩22,792 | -1.67% | 402.4만 |
|---|
| 2026.03.24 | ₩23,554 | ₩23,882 | ₩22,418 | ₩22,592 | -4.09% | 695만 |
|---|
| 2026.03.23 | ₩23,928 | ₩24,730 | ₩23,547 | ₩23,995 | +0.28% | 630.7만 |
|---|
| 2026.03.20 | ₩24,249 | ₩24,249 | ₩22,445 | ₩22,966 | -5.29% | 767.2만 |
|---|
| 2026.03.19 | ₩24,550 | ₩24,824 | ₩23,995 | ₩24,557 | +0.03% | 420.3만 |
|---|
| 2026.03.18 | ₩25,573 | ₩26,121 | ₩24,951 | ₩25,038 | -2.09% | 396.1만 |
|---|
| 2026.03.17 | ₩25,813 | ₩26,495 | ₩25,626 | ₩25,907 | +0.36% | 292.8만 |
|---|
| 2026.03.16 | ₩25,840 | ₩26,188 | ₩25,385 | ₩25,599 | -0.93% | 383.9만 |
|---|
| 2026.03.13 | ₩26,428 | ₩26,762 | ₩24,851 | ₩25,145 | -4.86% | 479.3만 |
|---|
| 2026.03.12 | ₩26,816 | ₩27,190 | ₩26,134 | ₩26,375 | -1.65% | 379.5만 |
|---|
| 2026.03.11 | ₩27,685 | ₩28,133 | ₩26,816 | ₩27,310 | -1.35% | 396.9만 |
|---|
| 2026.03.10 | ₩27,845 | ₩28,006 | ₩26,976 | ₩27,351 | -1.78% | 677.1만 |
|---|
| 2026.03.09 | ₩25,800 | ₩27,752 | ₩25,680 | ₩27,551 | +6.79% | 687만 |
|---|
| 2026.03.06 | ₩26,408 | ₩27,444 | ₩26,081 | ₩26,655 | +0.94% | 461.1만 |
|---|
| 2026.03.05 | ₩26,635 | ₩27,658 | ₩26,308 | ₩27,377 | +2.79% | 757.1만 |
|---|
| 2026.03.04 | ₩25,412 | ₩27,043 | ₩25,319 | ₩26,589 | +4.63% | 839.7만 |
|---|
| 2026.03.03 | ₩23,875 | ₩25,532 | ₩23,541 | ₩25,399 | +6.38% | 1260.2만 |
|---|
| 2026.03.02 | ₩23,781 | ₩25,646 | ₩23,648 | ₩25,359 | +6.63% | 1450.9만 |
|---|
| 2026.02.27 | ₩24,022 | ₩24,650 | ₩23,609 | ₩24,583 | +2.34% | 1014.5만 |
|---|
| 2026.02.26 | ₩24,824 | ₩24,864 | ₩23,394 | ₩24,476 | -1.40% | 1404.4만 |
|---|
| 2026.02.25 | ₩23,801 | ₩24,978 | ₩23,788 | ₩24,877 | +4.52% | 752.1만 |
|---|
| 2026.02.24 | ₩22,598 | ₩23,434 | ₩21,990 | ₩23,300 | +3.11% | 684.1만 |
|---|
| 2026.02.23 | ₩24,369 | ₩24,369 | ₩22,618 | ₩22,926 | -5.92% | 718.2만 |
|---|
| 2026.02.20 | ₩23,848 | ₩25,532 | ₩23,661 | ₩24,637 | +3.31% | 787.5만 |
|---|
| 2026.02.19 | ₩24,049 | ₩24,730 | ₩23,741 | ₩24,289 | +1.00% | 404만 |
|---|
| 2026.02.18 | ₩23,915 | ₩24,971 | ₩23,621 | ₩24,396 | +2.01% | 465.8만 |
|---|
| 2026.02.17 | ₩22,999 | ₩24,089 | ₩22,164 | ₩23,808 | +3.52% | 584.8만 |
|---|
| 2026.02.13 | ₩23,795 | ₩24,323 | ₩23,006 | ₩23,527 | -1.12% | 635.9만 |
|---|
| 2026.02.12 | ₩26,134 | ₩26,134 | ₩23,661 | ₩23,888 | -8.59% | 583.6만 |
|---|
| 2026.02.11 | ₩27,070 | ₩27,161 | ₩25,345 | ₩25,947 | -4.15% | 466.3만 |
|---|
| 2026.02.10 | ₩27,417 | ₩27,752 | ₩26,548 | ₩26,669 | -2.73% | 337.3만 |
|---|
| 2026.02.09 | ₩25,773 | ₩27,605 | ₩25,172 | ₩27,070 | +5.03% | 373.8만 |
|---|
| 2026.02.06 | ₩24,724 | ₩26,081 | ₩24,263 | ₩25,853 | +4.57% | 775.9만 |
|---|
| 2026.02.05 | ₩25,726 | ₩26,415 | ₩24,369 | ₩24,704 | -3.98% | 857.4만 |
|---|
| 2026.02.04 | ₩28,447 | ₩28,473 | ₩25,613 | ₩26,642 | -6.34% | 1039.8만 |
|---|
| 2026.02.03 | ₩31,174 | ₩31,200 | ₩27,792 | ₩28,741 | -7.80% | 899.2만 |
|---|
| 2026.02.02 | ₩29,877 | ₩30,893 | ₩29,783 | ₩30,104 | +0.76% | 1351.1만 |
|---|
| 2026.01.30 | ₩30,398 | ₩30,866 | ₩29,636 | ₩30,131 | -0.88% | 430.2만 |
|---|
| 2026.01.29 | ₩32,003 | ₩32,003 | ₩28,594 | ₩30,987 | -3.17% | 860만 |
|---|
| 2026.01.28 | ₩32,952 | ₩33,005 | ₩31,535 | ₩31,829 | -3.41% | 674.4만 |
|---|
| 2026.01.27 | ₩32,176 | ₩32,644 | ₩31,777 | ₩32,430 | +0.79% | 532.1만 |
|---|
| 2026.01.26 | ₩30,826 | ₩31,922 | ₩30,612 | ₩31,428 | +1.95% | 507.8만 |
|---|
| 2026.01.23 | ₩29,656 | ₩31,040 | ₩29,583 | ₩30,532 | +2.95% | 453만 |
|---|
| 2026.01.22 | ₩30,051 | ₩30,051 | ₩29,262 | ₩29,650 | -1.33% | 370.5만 |
|---|
| 2026.01.21 | ₩28,614 | ₩29,570 | ₩27,671 | ₩28,861 | +0.86% | 811.7만 |
|---|
| 2026.01.20 | ₩29,890 | ₩30,259 | ₩28,761 | ₩28,848 | -3.49% | 704.3만 |
|---|
| 2026.01.16 | ₩32,283 | ₩32,631 | ₩31,087 | ₩31,535 | -2.32% | 288.6만 |
|---|
| 2026.01.15 | ₩32,778 | ₩32,938 | ₩31,495 | ₩31,869 | -2.77% | 448.4만 |
|---|
| 2026.01.14 | ₩33,039 | ₩33,353 | ₩31,053 | ₩31,909 | -3.42% | 639.2만 |
|---|
| 2026.01.13 | ₩33,754 | ₩34,222 | ₩32,858 | ₩33,620 | -0.40% | 340.1만 |
|---|
| 2026.01.12 | ₩33,045 | ₩34,141 | ₩32,965 | ₩33,700 | +1.98% | 259.9만 |
|---|
| 2026.01.09 | ₩33,045 | ₩33,740 | ₩32,363 | ₩33,553 | +1.54% | 357.2만 |
|---|
| 2026.01.08 | ₩34,222 | ₩34,248 | ₩32,350 | ₩32,952 | -3.71% | 434.7만 |
|---|
| 2026.01.07 | ₩33,299 | ₩34,997 | ₩33,112 | ₩33,954 | +1.97% | 404.7만 |
|---|
| 2026.01.06 | ₩33,005 | ₩33,480 | ₩32,444 | ₩33,219 | +0.65% | 350.3만 |
|---|
| 2026.01.05 | ₩33,246 | ₩33,403 | ₩32,457 | ₩32,751 | -1.49% | 541.2만 |
|---|
| 2026.01.02 | ₩34,623 | ₩35,131 | ₩31,735 | ₩32,257 | -6.83% | 615.7만 |
|---|
| 2025.12.31 | ₩34,663 | ₩34,703 | ₩33,727 | ₩33,767 | -2.58% | 251.7만 |
|---|
| 2025.12.30 | ₩34,562 | ₩35,104 | ₩34,526 | ₩34,609 | +0.14% | 150.8만 |
|---|
| 2025.12.29 | ₩34,703 | ₩35,171 | ₩34,382 | ₩34,770 | +0.19% | 366.6만 |
|---|
| 2025.12.26 | ₩35,745 | ₩35,886 | ₩35,351 | ₩35,492 | -0.71% | 220.3만 |
|---|
| 2025.12.24 | ₩35,331 | ₩35,679 | ₩35,131 | ₩35,625 | +0.83% | 139.6만 |
|---|
| 2025.12.23 | ₩34,462 | ₩35,572 | ₩34,387 | ₩35,505 | +3.03% | 1152.1만 |
|---|
| 2025.12.22 | ₩34,997 | ₩35,018 | ₩34,288 | ₩34,542 | -1.30% | 213.2만 |
|---|
| 2025.12.19 | ₩33,660 | ₩34,482 | ₩33,486 | ₩34,329 | +1.99% | 352.5만 |
|---|
| 2025.12.18 | ₩33,593 | ₩33,700 | ₩32,658 | ₩33,219 | -1.11% | 347.4만 |
|---|
| 2025.12.17 | ₩34,609 | ₩34,609 | ₩32,257 | ₩32,283 | -6.72% | 547.8만 |
|---|
| 2025.12.16 | ₩33,473 | ₩34,476 | ₩33,259 | ₩34,181 | +2.12% | 470만 |
|---|
| 2025.12.15 | ₩36,360 | ₩36,441 | ₩33,700 | ₩33,740 | -7.21% | 678.4만 |
|---|
| 2025.12.12 | ₩38,366 | ₩38,366 | ₩35,886 | ₩36,441 | -5.02% | 666.3만 |
|---|
| 2025.12.11 | ₩39,034 | ₩39,542 | ₩38,031 | ₩39,288 | +0.65% | 550.1만 |
|---|
| 2025.12.10 | ₩39,502 | ₩39,970 | ₩38,787 | ₩39,689 | +0.47% | 604.9만 |
|---|
| 2025.12.09 | ₩39,368 | ₩40,109 | ₩39,047 | ₩39,943 | +1.46% | 270.1만 |
|---|
| 2025.12.08 | ₩40,117 | ₩40,585 | ₩39,328 | ₩39,689 | -1.07% | 249.4만 |
|---|
| 2025.12.05 | ₩39,488 | ₩40,772 | ₩39,448 | ₩39,823 | +0.85% | 299.5만 |
|---|
| 2025.12.04 | ₩40,384 | ₩40,384 | ₩38,847 | ₩39,448 | -2.32% | 259.9만 |
|---|
| 2025.12.03 | ₩39,141 | ₩39,716 | ₩38,185 | ₩39,569 | +1.09% | 383.5만 |
|---|
| 2025.12.02 | ₩40,317 | ₩40,919 | ₩39,595 | ₩40,304 | -0.03% | 366.5만 |
|---|
| 2025.12.01 | ₩38,981 | ₩40,030 | ₩38,420 | ₩39,756 | +1.99% | 278.5만 |
|---|
| 2025.11.28 | ₩39,555 | ₩40,070 | ₩39,422 | ₩40,023 | +1.18% | 187.7만 |
|---|
| 2025.11.26 | ₩39,468 | ₩39,789 | ₩38,487 | ₩39,101 | -0.93% | 228.5만 |
|---|
| 2025.11.25 | ₩38,325 | ₩39,248 | ₩36,761 | ₩38,954 | +1.64% | 392.4만 |
|---|
| 2025.11.24 | ₩35,933 | ₩38,526 | ₩35,832 | ₩38,245 | +6.44% | 419.8만 |
|---|
| 2025.11.21 | ₩34,529 | ₩35,999 | ₩33,179 | ₩34,676 | +0.43% | 722.6만 |
|---|
| 2025.11.20 | ₩39,502 | ₩39,983 | ₩34,248 | ₩34,422 | -12.86% | 897.2만 |
|---|
| 2025.11.19 | ₩36,267 | ₩38,152 | ₩35,933 | ₩36,989 | +1.99% | 445.6만 |
|---|
| 2025.11.18 | ₩36,949 | ₩37,644 | ₩35,211 | ₩36,267 | -1.85% | 695.5만 |
|---|
| 2025.11.17 | ₩38,339 | ₩39,502 | ₩36,962 | ₩37,884 | -1.19% | 487.9만 |
|---|
| 2025.11.14 | ₩36,935 | ₩39,542 | ₩36,173 | ₩38,753 | +4.92% | 478.9만 |
|---|
| 2025.11.13 | ₩40,571 | ₩40,598 | ₩38,071 | ₩38,793 | -4.38% | 546.6만 |
|---|
| 2025.11.12 | ₩42,750 | ₩42,764 | ₩40,444 | ₩41,253 | -3.50% | 379만 |
|---|
| 2025.11.11 | ₩41,627 | ₩42,216 | ₩41,053 | ₩42,068 | +1.06% | 573.3만 |
|---|
| 2025.11.10 | ₩41,213 | ₩42,449 | ₩40,718 | ₩42,229 | +2.47% | 456.5만 |
|---|
| 2025.11.07 | ₩39,021 | ₩39,475 | ₩36,868 | ₩39,475 | +1.16% | 670.7만 |
|---|
| 2025.11.06 | ₩41,186 | ₩41,186 | ₩39,194 | ₩39,689 | -3.64% | 471.1만 |
|---|
| 2025.11.05 | ₩41,012 | ₩42,095 | ₩40,625 | ₩41,454 | +1.08% | 296만 |
|---|
| 2025.11.04 | ₩42,028 | ₩43,238 | ₩40,932 | ₩41,213 | -1.94% | 526만 |
|---|
| 2025.11.03 | ₩45,043 | ₩45,156 | ₩43,499 | ₩43,860 | -2.63% | 306.4만 |
|---|
| 2025.10.31 | ₩45,571 | ₩45,638 | ₩43,139 | ₩43,485 | -4.58% | 502.5만 |
|---|
| 2025.10.30 | ₩44,221 | ₩44,622 | ₩42,536 | ₩42,951 | -2.87% | 599.1만 |
|---|
| 2025.10.29 | ₩44,956 | ₩45,537 | ₩44,181 | ₩45,370 | +0.92% | 551.2만 |
|---|
| 2025.10.28 | ₩43,485 | ₩44,882 | ₩43,225 | ₩44,435 | +2.18% | 664만 |
|---|
| 2025.10.27 | ₩42,149 | ₩42,737 | ₩41,814 | ₩42,590 | +1.05% | 443.8만 |
|---|
| 2025.10.24 | ₩40,344 | ₩40,919 | ₩40,010 | ₩40,478 | +0.33% | 419만 |
|---|
| 2025.10.23 | ₩38,432 | ₩39,462 | ₩38,432 | ₩39,288 | +2.23% | 398.6만 |
|---|
| 2025.10.22 | ₩39,435 | ₩39,529 | ₩37,189 | ₩38,352 | -2.75% | 597.5만 |
|---|
| 2025.10.21 | ₩40,157 | ₩40,277 | ₩39,662 | ₩40,197 | +0.10% | 364.6만 |
|---|
| 2025.10.20 | ₩38,713 | ₩40,170 | ₩38,666 | ₩40,103 | +3.59% | 480.4만 |
|---|
| 2025.10.17 | ₩36,868 | ₩38,205 | ₩36,454 | ₩37,965 | +2.97% | 485.5만 |
|---|
| 2025.10.16 | ₩38,452 | ₩39,368 | ₩36,521 | ₩37,497 | -2.49% | 748.7만 |
|---|
| 2025.10.15 | ₩38,686 | ₩39,087 | ₩36,982 | ₩38,085 | -1.55% | 544.3만 |
|---|
| 2025.10.14 | ₩38,005 | ₩38,686 | ₩36,427 | ₩37,657 | -0.91% | 792.8만 |
|---|
| 2025.10.13 | ₩38,700 | ₩39,649 | ₩38,114 | ₩39,622 | +2.38% | 566.6만 |
|---|
| 2025.10.10 | ₩40,812 | ₩41,466 | ₩36,695 | ₩36,815 | -9.79% | 1704.7만 |
|---|