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 | ₩48,753 | ₩49,253 | ₩48,232 | ₩49,153 | +0.82% | 290.7만 |
| 2026.10.08 | ₩49,767 | ₩50,261 | ₩47,351 | ₩48,045 | -3.46% | 470.4만 |
| 2026.10.07 | ₩48,179 | ₩49,747 | ₩47,364 | ₩49,661 | +3.08% | 197.7만 |
| 2026.10.06 | ₩48,566 | ₩49,540 | ₩48,192 | ₩48,726 | +0.33% | 198.4만 |
| 2026.10.05 | ₩46,750 | ₩48,112 | ₩46,730 | ₩47,711 | +2.06% | 168.5만 |
| 2026.10.02 | ₩47,404 | ₩47,858 | ₩46,298 | ₩46,537 | -1.83% | 257.4만 |
| 2026.10.01 | ₩46,710 | ₩46,761 | ₩44,775 | ₩45,923 | -1.69% | 242.5만 |
| 2026.09.30 | ₩46,430 | ₩47,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,123 |
| -0.66% |
| 222.7만 |
| 2026.09.29 | ₩46,603 | ₩46,804 | ₩45,629 | ₩46,043 | -1.20% | 172.5만 |
|---|
| 2026.09.28 | ₩46,991 | ₩47,057 | ₩45,068 | ₩45,642 | -2.87% | 298.4만 |
|---|
| 2026.09.25 | ₩47,711 | ₩48,298 | ₩46,870 | ₩47,685 | -0.06% | 198.2만 |
|---|
| 2026.09.24 | ₩45,616 | ₩47,778 | ₩45,562 | ₩47,631 | +4.42% | 170.9만 |
|---|
| 2026.09.23 | ₩48,446 | ₩48,593 | ₩46,670 | ₩46,991 | -3.00% | 309.3만 |
|---|
| 2026.09.22 | ₩47,818 | ₩48,753 | ₩47,778 | ₩48,245 | +0.89% | 289.1만 |
|---|
| 2026.09.21 | ₩45,202 | ₩48,323 | ₩44,968 | ₩47,872 | +5.91% | 426.1만 |
|---|
| 2026.09.18 | ₩44,107 | ₩44,254 | ₩43,186 | ₩44,027 | -0.18% | 206.4만 |
|---|
| 2026.09.17 | ₩43,747 | ₩44,287 | ₩43,246 | ₩43,987 | +0.55% | 229.2만 |
|---|
| 2026.09.16 | ₩42,412 | ₩42,926 | ₩41,023 | ₩41,904 | -1.20% | 306.5만 |
|---|
| 2026.09.15 | ₩42,679 | ₩43,226 | ₩41,871 | ₩42,225 | -1.06% | 214.3만 |
|---|
| 2026.09.14 | ₩42,205 | ₩43,934 | ₩41,651 | ₩43,333 | +2.67% | 268.6만 |
|---|
| 2026.09.11 | ₩43,079 | ₩43,520 | ₩42,761 | ₩42,906 | -0.40% | 274.6만 |
|---|
| 2026.09.10 | ₩41,704 | ₩42,492 | ₩41,364 | ₩41,998 | +0.70% | 170.5만 |
|---|
| 2026.09.09 | ₩42,946 | ₩43,239 | ₩42,305 | ₩42,892 | -0.12% | 148.3만 |
|---|
| 2026.09.08 | ₩43,907 | ₩44,107 | ₩42,625 | ₩42,772 | -2.58% | 241.7만 |
|---|
| 2026.09.04 | ₩45,522 | ₩45,776 | ₩43,613 | ₩44,080 | -3.17% | 468.1만 |
|---|
| 2026.09.03 | ₩43,560 | ₩45,829 | ₩43,560 | ₩45,495 | +4.44% | 493.1만 |
|---|
| 2026.09.02 | ₩42,612 | ₩43,533 | ₩42,292 | ₩43,119 | +1.19% | 198.2만 |
|---|
| 2026.09.01 | ₩42,118 | ₩44,054 | ₩41,677 | ₩43,026 | +2.16% | 401.8만 |
|---|
| 2026.08.31 | ₩44,294 | ₩44,694 | ₩43,553 | ₩44,294 | 0.00% | 403.2만 |
|---|
| 2026.08.28 | ₩43,960 | ₩46,136 | ₩43,907 | ₩44,868 | +2.06% | 680.6만 |
|---|
| 2026.08.27 | ₩42,999 | ₩44,034 | ₩42,385 | ₩43,920 | +2.14% | 639.7만 |
|---|
| 2026.08.26 | ₩41,631 | ₩42,358 | ₩41,170 | ₩41,998 | +0.88% | 294.2만 |
|---|
| 2026.08.25 | ₩41,504 | ₩42,425 | ₩41,077 | ₩41,664 | +0.39% | 411만 |
|---|
| 2026.08.24 | ₩41,384 | ₩41,824 | ₩40,209 | ₩40,970 | -1.00% | 315.9만 |
|---|
| 2026.08.21 | ₩42,051 | ₩42,699 | ₩41,090 | ₩41,944 | -0.25% | 626.5만 |
|---|
| 2026.08.20 | ₩41,864 | ₩42,065 | ₩41,270 | ₩41,491 | -0.89% | 295.9만 |
|---|
| 2026.08.19 | ₩41,317 | ₩42,632 | ₩40,476 | ₩41,891 | +1.39% | 410.5만 |
|---|
| 2026.08.18 | ₩41,731 | ₩42,031 | ₩41,090 | ₩41,237 | -1.18% | 227.2만 |
|---|
| 2026.08.17 | ₩44,508 | ₩44,881 | ₩42,866 | ₩42,986 | -3.42% | 239.2만 |
|---|
| 2026.08.14 | ₩45,736 | ₩45,802 | ₩43,880 | ₩44,134 | -3.50% | 239.5만 |
|---|
| 2026.08.13 | ₩43,720 | ₩45,649 | ₩43,520 | ₩45,362 | +3.76% | 265.5만 |
|---|
| 2026.08.12 | ₩44,601 | ₩44,681 | ₩42,852 | ₩42,972 | -3.65% | 280만 |
|---|
| 2026.08.11 | ₩45,389 | ₩45,482 | ₩43,426 | ₩43,680 | -3.76% | 232.3만 |
|---|
| 2026.08.10 | ₩44,334 | ₩46,056 | ₩44,334 | ₩44,988 | +1.48% | 367만 |
|---|
| 2026.08.07 | ₩43,466 | ₩44,995 | ₩43,426 | ₩44,761 | +2.98% | 453.8만 |
|---|
| 2026.08.06 | ₩42,425 | ₩43,626 | ₩41,799 | ₩42,772 | +0.82% | 245.1만 |
|---|
| 2026.08.05 | ₩44,861 | ₩45,309 | ₩42,764 | ₩42,772 | -4.66% | 441만 |
|---|
| 2026.08.04 | ₩40,035 | ₩44,120 | ₩39,889 | ₩43,600 | +8.90% | 993.7만 |
|---|
| 2026.08.03 | ₩36,298 | ₩38,801 | ₩36,004 | ₩38,487 | +6.03% | 593.5만 |
|---|
| 2026.07.31 | ₩34,989 | ₩35,837 | ₩33,694 | ₩35,590 | +1.72% | 402.2만 |
|---|
| 2026.07.30 | ₩31,859 | ₩34,055 | ₩31,631 | ₩33,855 | +6.26% | 354.9만 |
|---|
| 2026.07.29 | ₩32,827 | ₩33,761 | ₩31,078 | ₩31,291 | -4.68% | 665만 |
|---|
| 2026.07.28 | ₩32,920 | ₩33,447 | ₩31,612 | ₩32,840 | -0.24% | 397.7만 |
|---|
| 2026.07.27 | ₩34,616 | ₩34,762 | ₩32,879 | ₩33,668 | -2.74% | 356.2만 |
|---|
| 2026.07.24 | ₩33,761 | ₩34,148 | ₩32,987 | ₩33,134 | -1.86% | 354.2만 |
|---|
| 2026.07.23 | ₩34,469 | ₩34,873 | ₩32,927 | ₩33,975 | -1.43% | 543.7만 |
|---|
| 2026.07.22 | ₩36,725 | ₩36,952 | ₩36,004 | ₩36,057 | -1.82% | 200.3만 |
|---|
| 2026.07.21 | ₩36,992 | ₩37,339 | ₩36,263 | ₩37,192 | +0.54% | 170.3만 |
|---|
| 2026.07.20 | ₩36,144 | ₩37,046 | ₩35,737 | ₩36,111 | -0.09% | 197.4만 |
|---|
| 2026.07.17 | ₩34,415 | ₩36,605 | ₩33,507 | ₩35,430 | +2.95% | 295.1만 |
|---|
| 2026.07.16 | ₩38,994 | ₩39,355 | ₩37,139 | ₩38,006 | -2.53% | 454.3만 |
|---|
| 2026.07.15 | ₩39,034 | ₩39,889 | ₩38,874 | ₩39,768 | +1.88% | 717.4만 |
|---|
| 2026.07.14 | ₩36,978 | ₩38,941 | ₩36,538 | ₩38,580 | +4.33% | 518.9만 |
|---|
| 2026.07.13 | ₩37,459 | ₩38,106 | ₩36,952 | ₩37,245 | -0.57% | 451.5만 |
|---|
| 2026.07.10 | ₩38,313 | ₩38,754 | ₩37,112 | ₩38,233 | -0.21% | 525.5만 |
|---|
| 2026.07.09 | ₩36,097 | ₩37,993 | ₩35,376 | ₩37,940 | +5.10% | 356.6만 |
|---|
| 2026.07.08 | ₩35,643 | ₩36,872 | ₩35,190 | ₩36,711 | +3.00% | 613.6만 |
|---|
| 2026.07.07 | ₩36,471 | ₩37,419 | ₩35,350 | ₩36,618 | +0.40% | 430.4만 |
|---|
| 2026.07.06 | ₩35,950 | ₩36,985 | ₩35,790 | ₩36,565 | +1.71% | 386.8만 |
|---|
| 2026.07.02 | ₩35,563 | ₩36,870 | ₩35,003 | ₩35,363 | -0.56% | 904.4만 |
|---|
| 2026.07.01 | ₩34,936 | ₩36,384 | ₩34,403 | ₩35,577 | +1.83% | 451.9만 |
|---|
| 2026.06.30 | ₩33,681 | ₩34,589 | ₩33,334 | ₩34,322 | +1.90% | 334.7만 |
|---|
| 2026.06.29 | ₩33,454 | ₩34,168 | ₩32,520 | ₩33,694 | +0.72% | 585.8만 |
|---|
| 2026.06.26 | ₩30,971 | ₩33,347 | ₩30,811 | ₩31,999 | +3.32% | 828.1만 |
|---|
| 2026.06.25 | ₩33,681 | ₩33,841 | ₩31,091 | ₩31,892 | -5.31% | 658.3만 |
|---|
| 2026.06.24 | ₩33,681 | ₩34,469 | ₩32,079 | ₩32,586 | -3.25% | 452.6만 |
|---|
| 2026.06.23 | ₩33,935 | ₩35,363 | ₩33,387 | ₩33,387 | -1.61% | 507.4만 |
|---|
| 2026.06.22 | ₩38,794 | ₩39,168 | ₩35,937 | ₩36,151 | -6.81% | 450.6만 |
|---|
| 2026.06.18 | ₩38,474 | ₩39,501 | ₩37,072 | ₩39,194 | +1.87% | 628.6만 |
|---|
| 2026.06.17 | ₩37,966 | ₩38,086 | ₩35,810 | ₩36,057 | -5.03% | 765.9만 |
|---|
| 2026.06.16 | ₩39,728 | ₩39,755 | ₩37,265 | ₩37,312 | -6.08% | 423.5만 |
|---|
| 2026.06.15 | ₩38,180 | ₩39,929 | ₩38,140 | ₩39,715 | +4.02% | 474.4만 |
|---|
| 2026.06.12 | ₩35,777 | ₩36,084 | ₩34,028 | ₩35,056 | -2.01% | 618.8만 |
|---|
| 2026.06.11 | ₩33,441 | ₩36,057 | ₩32,159 | ₩35,964 | +7.54% | 815.7만 |
|---|
| 2026.06.10 | ₩34,589 | ₩35,977 | ₩33,194 | ₩33,387 | -3.47% | 506.8만 |
|---|
| 2026.06.09 | ₩38,687 | ₩39,101 | ₩32,440 | ₩36,124 | -6.63% | 1067.9만 |
|---|
| 2026.06.08 | ₩38,033 | ₩38,687 | ₩37,005 | ₩37,659 | -0.98% | 434.7만 |
|---|
| 2026.06.05 | ₩40,876 | ₩41,357 | ₩35,670 | ₩36,031 | -11.85% | 940.4만 |
|---|
| 2026.06.04 | ₩42,705 | ₩44,007 | ₩41,864 | ₩42,932 | +0.53% | 478.4만 |
|---|
| 2026.06.03 | ₩48,032 | ₩48,192 | ₩45,122 | ₩45,923 | -4.39% | 555.7만 |
|---|
| 2026.06.02 | ₩48,606 | ₩48,686 | ₩46,684 | ₩47,711 | -1.84% | 453.6만 |
|---|
| 2026.06.01 | ₩47,725 | ₩49,100 | ₩47,450 | ₩48,259 | +1.12% | 772.2만 |
|---|
| 2026.05.29 | ₩44,948 | ₩46,710 | ₩44,801 | ₩46,403 | +3.24% | 680.7만 |
|---|
| 2026.05.28 | ₩42,452 | ₩44,167 | ₩41,998 | ₩43,893 | +3.40% | 519.5만 |
|---|
| 2026.05.27 | ₩42,432 | ₩42,652 | ₩41,277 | ₩42,492 | +0.14% | 613.4만 |
|---|
| 2026.05.26 | ₩39,982 | ₩41,898 | ₩39,929 | ₩41,517 | +3.84% | 558만 |
|---|
| 2026.05.22 | ₩39,061 | ₩39,575 | ₩38,153 | ₩38,353 | -1.81% | 468.7만 |
|---|
| 2026.05.21 | ₩37,913 | ₩39,595 | ₩37,793 | ₩39,061 | +3.03% | 496.7만 |
|---|
| 2026.05.20 | ₩37,432 | ₩38,413 | ₩36,631 | ₩38,353 | +2.46% | 408.3만 |
|---|
| 2026.05.19 | ₩36,818 | ₩37,819 | ₩35,897 | ₩36,872 | +0.15% | 652.9만 |
|---|
| 2026.05.18 | ₩38,794 | ₩39,194 | ₩36,531 | ₩37,739 | -2.72% | 477.4만 |
|---|
| 2026.05.15 | ₩38,941 | ₩40,002 | ₩38,093 | ₩38,674 | -0.69% | 526.4만 |
|---|
| 2026.05.14 | ₩39,695 | ₩41,304 | ₩39,608 | ₩40,756 | +2.67% | 1004.6만 |
|---|
| 2026.05.13 | ₩38,994 | ₩40,409 | ₩37,926 | ₩40,022 | +2.64% | 609.1만 |
|---|
| 2026.05.12 | ₩38,527 | ₩38,981 | ₩36,298 | ₩38,500 | -0.07% | 690.2만 |
|---|
| 2026.05.11 | ₩39,101 | ₩39,909 | ₩38,767 | ₩39,275 | +0.44% | 646.2만 |
|---|
| 2026.05.08 | ₩37,085 | ₩39,194 | ₩37,018 | ₩38,981 | +5.11% | 655.1만 |
|---|
| 2026.05.07 | ₩36,711 | ₩38,060 | ₩36,057 | ₩36,378 | -0.91% | 632만 |
|---|
| 2026.05.06 | ₩35,683 | ₩36,778 | ₩35,256 | ₩36,645 | +2.69% | 573.1만 |
|---|
| 2026.05.05 | ₩35,109 | ₩35,750 | ₩34,856 | ₩35,149 | +0.11% | 469.3만 |
|---|
| 2026.05.04 | ₩34,228 | ₩35,016 | ₩33,614 | ₩34,282 | +0.16% | 765만 |
|---|
| 2026.05.01 | ₩33,067 | ₩34,375 | ₩32,953 | ₩33,694 | +1.90% | 769.1만 |
|---|
| 2026.04.30 | ₩33,200 | ₩33,297 | ₩30,704 | ₩32,573 | -1.89% | 633.8만 |
|---|
| 2026.04.29 | ₩32,520 | ₩32,953 | ₩31,865 | ₩32,707 | +0.57% | 564.2만 |
|---|
| 2026.04.28 | ₩32,293 | ₩32,913 | ₩31,692 | ₩32,613 | +0.99% | 661.1만 |
|---|
| 2026.04.27 | ₩32,880 | ₩33,774 | ₩32,787 | ₩33,721 | +2.56% | 567.1만 |
|---|
| 2026.04.24 | ₩32,066 | ₩33,120 | ₩31,445 | ₩32,987 | +2.87% | 697.8만 |
|---|
| 2026.04.23 | ₩32,493 | ₩32,740 | ₩30,490 | ₩31,438 | -3.25% | 670.4만 |
|---|
| 2026.04.22 | ₩31,372 | ₩33,060 | ₩31,051 | ₩32,893 | +4.85% | 653.8만 |
|---|
| 2026.04.21 | ₩31,105 | ₩31,332 | ₩30,070 | ₩30,357 | -2.40% | 483.3만 |
|---|
| 2026.04.20 | ₩31,505 | ₩31,605 | ₩29,916 | ₩30,798 | -2.25% | 878만 |
|---|
| 2026.04.17 | ₩31,525 | ₩32,226 | ₩31,205 | ₩31,825 | +0.95% | 848만 |
|---|
| 2026.04.16 | ₩31,545 | ₩31,992 | ₩30,597 | ₩31,599 | +0.17% | 1227.2만 |
|---|
| 2026.04.15 | ₩29,970 | ₩31,425 | ₩29,830 | ₩31,398 | +4.77% | 947.1만 |
|---|
| 2026.04.14 | ₩27,821 | ₩29,710 | ₩27,760 | ₩29,649 | +6.57% | 908.4만 |
|---|
| 2026.04.13 | ₩26,032 | ₩27,160 | ₩25,631 | ₩27,113 | +4.15% | 578.6만 |
|---|
| 2026.04.10 | ₩25,738 | ₩26,519 | ₩25,698 | ₩26,125 | +1.50% | 607.2만 |
|---|
| 2026.04.09 | ₩25,004 | ₩25,605 | ₩24,076 | ₩25,524 | +2.08% | 651.7만 |
|---|
| 2026.04.08 | ₩25,938 | ₩26,098 | ₩24,416 | ₩24,710 | -4.73% | 834.7만 |
|---|
| 2026.04.07 | ₩22,454 | ₩23,088 | ₩21,492 | ₩23,028 | +2.56% | 813.4만 |
|---|
| 2026.04.06 | ₩22,374 | ₩22,875 | ₩22,147 | ₩22,494 | +0.54% | 429.7만 |
|---|
| 2026.04.02 | ₩20,371 | ₩22,114 | ₩19,971 | ₩22,094 | +8.45% | 689.6만 |
|---|
| 2026.04.01 | ₩21,520 | ₩22,374 | ₩21,159 | ₩21,773 | +1.18% | 900.1만 |
|---|
| 2026.03.31 | ₩19,090 | ₩21,006 | ₩19,037 | ₩20,865 | +9.30% | 1283.2만 |
|---|
| 2026.03.30 | ₩19,584 | ₩19,624 | ₩18,002 | ₩18,329 | -6.41% | 654.8만 |
|---|
| 2026.03.27 | ₩20,278 | ₩20,291 | ₩19,063 | ₩19,210 | -5.27% | 727만 |
|---|
| 2026.03.26 | ₩21,933 | ₩22,094 | ₩20,546 | ₩20,598 | -6.09% | 832.4만 |
|---|
| 2026.03.25 | ₩23,148 | ₩23,388 | ₩22,547 | ₩22,761 | -1.67% | 402.4만 |
|---|
| 2026.03.24 | ₩23,522 | ₩23,849 | ₩22,387 | ₩22,561 | -4.09% | 695만 |
|---|
| 2026.03.23 | ₩23,896 | ₩24,697 | ₩23,515 | ₩23,963 | +0.28% | 630.7만 |
|---|
| 2026.03.20 | ₩24,216 | ₩24,216 | ₩22,414 | ₩22,935 | -5.29% | 767.2만 |
|---|
| 2026.03.19 | ₩24,517 | ₩24,790 | ₩23,963 | ₩24,523 | +0.03% | 420.3만 |
|---|
| 2026.03.18 | ₩25,538 | ₩26,085 | ₩24,917 | ₩25,004 | -2.09% | 396.1만 |
|---|
| 2026.03.17 | ₩25,778 | ₩26,459 | ₩25,591 | ₩25,872 | +0.36% | 292.8만 |
|---|
| 2026.03.16 | ₩25,805 | ₩26,152 | ₩25,351 | ₩25,564 | -0.93% | 383.9만 |
|---|
| 2026.03.13 | ₩26,392 | ₩26,726 | ₩24,817 | ₩25,111 | -4.86% | 479.3만 |
|---|
| 2026.03.12 | ₩26,779 | ₩27,153 | ₩26,098 | ₩26,339 | -1.65% | 379.5만 |
|---|
| 2026.03.11 | ₩27,647 | ₩28,094 | ₩26,779 | ₩27,273 | -1.35% | 396.9만 |
|---|
| 2026.03.10 | ₩27,807 | ₩27,967 | ₩26,939 | ₩27,313 | -1.78% | 677.1만 |
|---|
| 2026.03.09 | ₩25,765 | ₩27,714 | ₩25,645 | ₩27,514 | +6.79% | 687만 |
|---|
| 2026.03.06 | ₩26,372 | ₩27,407 | ₩26,045 | ₩26,619 | +0.94% | 461.1만 |
|---|
| 2026.03.05 | ₩26,599 | ₩27,620 | ₩26,272 | ₩27,340 | +2.79% | 757.1만 |
|---|
| 2026.03.04 | ₩25,378 | ₩27,006 | ₩25,284 | ₩26,552 | +4.63% | 839.7만 |
|---|
| 2026.03.03 | ₩23,842 | ₩25,498 | ₩23,509 | ₩25,364 | +6.38% | 1260.2만 |
|---|
| 2026.03.02 | ₩23,749 | ₩25,611 | ₩23,615 | ₩25,324 | +6.63% | 1450.9만 |
|---|
| 2026.02.27 | ₩23,989 | ₩24,617 | ₩23,577 | ₩24,550 | +2.34% | 1014.5만 |
|---|
| 2026.02.26 | ₩24,790 | ₩24,830 | ₩23,362 | ₩24,443 | -1.40% | 1404.4만 |
|---|
| 2026.02.25 | ₩23,769 | ₩24,944 | ₩23,756 | ₩24,844 | +4.52% | 752.1만 |
|---|
| 2026.02.24 | ₩22,567 | ₩23,402 | ₩21,960 | ₩23,268 | +3.11% | 684.1만 |
|---|
| 2026.02.23 | ₩24,336 | ₩24,336 | ₩22,588 | ₩22,895 | -5.92% | 718.2만 |
|---|
| 2026.02.20 | ₩23,816 | ₩25,498 | ₩23,629 | ₩24,603 | +3.31% | 787.5만 |
|---|
| 2026.02.19 | ₩24,016 | ₩24,697 | ₩23,709 | ₩24,256 | +1.00% | 404만 |
|---|
| 2026.02.18 | ₩23,882 | ₩24,937 | ₩23,589 | ₩24,363 | +2.01% | 465.8만 |
|---|
| 2026.02.17 | ₩22,968 | ₩24,056 | ₩22,134 | ₩23,776 | +3.52% | 584.8만 |
|---|
| 2026.02.13 | ₩23,762 | ₩24,290 | ₩22,975 | ₩23,495 | -1.12% | 635.9만 |
|---|
| 2026.02.12 | ₩26,098 | ₩26,098 | ₩23,629 | ₩23,856 | -8.59% | 583.6만 |
|---|
| 2026.02.11 | ₩27,033 | ₩27,124 | ₩25,311 | ₩25,912 | -4.15% | 466.3만 |
|---|
| 2026.02.10 | ₩27,380 | ₩27,714 | ₩26,512 | ₩26,632 | -2.73% | 337.3만 |
|---|
| 2026.02.09 | ₩25,738 | ₩27,567 | ₩25,137 | ₩27,033 | +5.03% | 373.8만 |
|---|
| 2026.02.06 | ₩24,690 | ₩26,045 | ₩24,230 | ₩25,818 | +4.57% | 775.9만 |
|---|
| 2026.02.05 | ₩25,691 | ₩26,379 | ₩24,336 | ₩24,670 | -3.98% | 857.4만 |
|---|
| 2026.02.04 | ₩28,408 | ₩28,435 | ₩25,578 | ₩26,606 | -6.34% | 1039.8만 |
|---|
| 2026.02.03 | ₩31,131 | ₩31,158 | ₩27,754 | ₩28,702 | -7.80% | 899.2만 |
|---|
| 2026.02.02 | ₩29,836 | ₩30,851 | ₩29,743 | ₩30,063 | +0.76% | 1351.1만 |
|---|
| 2026.01.30 | ₩30,357 | ₩30,824 | ₩29,596 | ₩30,090 | -0.88% | 430.2만 |
|---|
| 2026.01.29 | ₩31,959 | ₩31,959 | ₩28,555 | ₩30,944 | -3.17% | 860만 |
|---|
| 2026.01.28 | ₩32,907 | ₩32,960 | ₩31,492 | ₩31,785 | -3.41% | 674.4만 |
|---|
| 2026.01.27 | ₩32,132 | ₩32,600 | ₩31,733 | ₩32,386 | +0.79% | 532.1만 |
|---|
| 2026.01.26 | ₩30,784 | ₩31,879 | ₩30,571 | ₩31,385 | +1.95% | 507.8만 |
|---|
| 2026.01.23 | ₩29,616 | ₩30,998 | ₩29,543 | ₩30,490 | +2.95% | 453만 |
|---|
| 2026.01.22 | ₩30,010 | ₩30,010 | ₩29,222 | ₩29,609 | -1.33% | 370.5만 |
|---|
| 2026.01.21 | ₩28,575 | ₩29,529 | ₩27,634 | ₩28,822 | +0.86% | 811.7만 |
|---|
| 2026.01.20 | ₩29,850 | ₩30,218 | ₩28,722 | ₩28,808 | -3.49% | 704.3만 |
|---|
| 2026.01.16 | ₩32,239 | ₩32,586 | ₩31,044 | ₩31,492 | -2.32% | 288.6만 |
|---|
| 2026.01.15 | ₩32,733 | ₩32,893 | ₩31,452 | ₩31,825 | -2.77% | 448.4만 |
|---|
| 2026.01.14 | ₩32,994 | ₩33,307 | ₩31,011 | ₩31,865 | -3.42% | 639.2만 |
|---|
| 2026.01.13 | ₩33,708 | ₩34,175 | ₩32,813 | ₩33,574 | -0.40% | 340.1만 |
|---|
| 2026.01.12 | ₩33,000 | ₩34,095 | ₩32,920 | ₩33,654 | +1.98% | 259.9만 |
|---|
| 2026.01.09 | ₩33,000 | ₩33,694 | ₩32,319 | ₩33,507 | +1.54% | 357.2만 |
|---|
| 2026.01.08 | ₩34,175 | ₩34,202 | ₩32,306 | ₩32,907 | -3.71% | 434.7만 |
|---|
| 2026.01.07 | ₩33,254 | ₩34,949 | ₩33,067 | ₩33,908 | +1.97% | 404.7만 |
|---|
| 2026.01.06 | ₩32,960 | ₩33,434 | ₩32,399 | ₩33,174 | +0.65% | 350.3만 |
|---|
| 2026.01.05 | ₩33,200 | ₩33,358 | ₩32,413 | ₩32,707 | -1.49% | 541.2만 |
|---|
| 2026.01.02 | ₩34,575 | ₩35,083 | ₩31,692 | ₩32,213 | -6.83% | 615.7만 |
|---|
| 2025.12.31 | ₩34,616 | ₩34,656 | ₩33,681 | ₩33,721 | -2.58% | 251.7만 |
|---|
| 2025.12.30 | ₩34,515 | ₩35,056 | ₩34,479 | ₩34,562 | +0.14% | 150.8만 |
|---|
| 2025.12.29 | ₩34,656 | ₩35,123 | ₩34,335 | ₩34,722 | +0.19% | 366.6만 |
|---|
| 2025.12.26 | ₩35,697 | ₩35,837 | ₩35,303 | ₩35,443 | -0.71% | 220.3만 |
|---|
| 2025.12.24 | ₩35,283 | ₩35,630 | ₩35,083 | ₩35,577 | +0.83% | 139.6만 |
|---|
| 2025.12.23 | ₩34,415 | ₩35,523 | ₩34,341 | ₩35,457 | +3.03% | 1152.1만 |
|---|
| 2025.12.22 | ₩34,949 | ₩34,971 | ₩34,242 | ₩34,495 | -1.30% | 213.2만 |
|---|
| 2025.12.19 | ₩33,614 | ₩34,435 | ₩33,441 | ₩34,282 | +1.99% | 352.5만 |
|---|
| 2025.12.18 | ₩33,548 | ₩33,654 | ₩32,613 | ₩33,174 | -1.11% | 347.4만 |
|---|
| 2025.12.17 | ₩34,562 | ₩34,562 | ₩32,213 | ₩32,239 | -6.72% | 547.8만 |
|---|
| 2025.12.16 | ₩33,427 | ₩34,429 | ₩33,214 | ₩34,135 | +2.12% | 470만 |
|---|
| 2025.12.15 | ₩36,311 | ₩36,391 | ₩33,654 | ₩33,694 | -7.21% | 678.4만 |
|---|
| 2025.12.12 | ₩38,313 | ₩38,313 | ₩35,837 | ₩36,391 | -5.02% | 666.3만 |
|---|
| 2025.12.11 | ₩38,981 | ₩39,488 | ₩37,980 | ₩39,234 | +0.65% | 550.1만 |
|---|
| 2025.12.10 | ₩39,448 | ₩39,915 | ₩38,734 | ₩39,635 | +0.47% | 604.9만 |
|---|
| 2025.12.09 | ₩39,315 | ₩40,054 | ₩38,994 | ₩39,889 | +1.46% | 270.1만 |
|---|
| 2025.12.08 | ₩40,062 | ₩40,529 | ₩39,275 | ₩39,635 | -1.07% | 249.4만 |
|---|
| 2025.12.05 | ₩39,435 | ₩40,716 | ₩39,395 | ₩39,768 | +0.85% | 299.5만 |
|---|
| 2025.12.04 | ₩40,329 | ₩40,329 | ₩38,794 | ₩39,395 | -2.32% | 259.9만 |
|---|
| 2025.12.03 | ₩39,088 | ₩39,662 | ₩38,133 | ₩39,515 | +1.09% | 383.5만 |
|---|
| 2025.12.02 | ₩40,262 | ₩40,863 | ₩39,542 | ₩40,249 | -0.03% | 366.5만 |
|---|
| 2025.12.01 | ₩38,927 | ₩39,975 | ₩38,368 | ₩39,702 | +1.99% | 278.5만 |
|---|
| 2025.11.28 | ₩39,501 | ₩40,015 | ₩39,368 | ₩39,969 | +1.18% | 187.7만 |
|---|
| 2025.11.26 | ₩39,415 | ₩39,735 | ₩38,435 | ₩39,048 | -0.93% | 228.5만 |
|---|
| 2025.11.25 | ₩38,273 | ₩39,194 | ₩36,711 | ₩38,901 | +1.64% | 392.4만 |
|---|
| 2025.11.24 | ₩35,884 | ₩38,474 | ₩35,784 | ₩38,193 | +6.44% | 419.8만 |
|---|
| 2025.11.21 | ₩34,482 | ₩35,950 | ₩33,134 | ₩34,629 | +0.43% | 722.6만 |
|---|
| 2025.11.20 | ₩39,448 | ₩39,929 | ₩34,202 | ₩34,375 | -12.86% | 897.2만 |
|---|
| 2025.11.19 | ₩36,217 | ₩38,100 | ₩35,884 | ₩36,938 | +1.99% | 445.6만 |
|---|
| 2025.11.18 | ₩36,898 | ₩37,592 | ₩35,163 | ₩36,217 | -1.85% | 695.5만 |
|---|
| 2025.11.17 | ₩38,287 | ₩39,448 | ₩36,912 | ₩37,833 | -1.19% | 487.9만 |
|---|
| 2025.11.14 | ₩36,885 | ₩39,488 | ₩36,124 | ₩38,700 | +4.92% | 478.9만 |
|---|
| 2025.11.13 | ₩40,516 | ₩40,543 | ₩38,020 | ₩38,741 | -4.38% | 546.6만 |
|---|
| 2025.11.12 | ₩42,692 | ₩42,705 | ₩40,389 | ₩41,197 | -3.50% | 379만 |
|---|
| 2025.11.11 | ₩41,571 | ₩42,158 | ₩40,997 | ₩42,011 | +1.06% | 573.3만 |
|---|
| 2025.11.10 | ₩41,157 | ₩42,392 | ₩40,663 | ₩42,171 | +2.47% | 456.5만 |
|---|
| 2025.11.07 | ₩38,967 | ₩39,421 | ₩36,818 | ₩39,421 | +1.16% | 670.7만 |
|---|
| 2025.11.06 | ₩41,130 | ₩41,130 | ₩39,141 | ₩39,635 | -3.64% | 471.1만 |
|---|
| 2025.11.05 | ₩40,957 | ₩42,038 | ₩40,569 | ₩41,397 | +1.08% | 296만 |
|---|
| 2025.11.04 | ₩41,971 | ₩43,179 | ₩40,876 | ₩41,157 | -1.94% | 526만 |
|---|
| 2025.11.03 | ₩44,981 | ₩45,095 | ₩43,440 | ₩43,800 | -2.63% | 306.4만 |
|---|
| 2025.10.31 | ₩45,509 | ₩45,576 | ₩43,080 | ₩43,426 | -4.58% | 502.5만 |
|---|
| 2025.10.30 | ₩44,160 | ₩44,561 | ₩42,478 | ₩42,892 | -2.87% | 599.1만 |
|---|
| 2025.10.29 | ₩44,895 | ₩45,475 | ₩44,120 | ₩45,309 | +0.92% | 551.2만 |
|---|
| 2025.10.28 | ₩43,426 | ₩44,821 | ₩43,166 | ₩44,374 | +2.18% | 664만 |
|---|
| 2025.10.27 | ₩42,091 | ₩42,679 | ₩41,758 | ₩42,532 | +1.05% | 443.8만 |
|---|
| 2025.10.24 | ₩40,289 | ₩40,863 | ₩39,955 | ₩40,423 | +0.33% | 419만 |
|---|
| 2025.10.23 | ₩38,380 | ₩39,408 | ₩38,380 | ₩39,234 | +2.23% | 398.6만 |
|---|
| 2025.10.22 | ₩39,381 | ₩39,475 | ₩37,139 | ₩38,300 | -2.75% | 597.5만 |
|---|
| 2025.10.21 | ₩40,102 | ₩40,222 | ₩39,608 | ₩40,142 | +0.10% | 364.6만 |
|---|
| 2025.10.20 | ₩38,660 | ₩40,116 | ₩38,614 | ₩40,049 | +3.59% | 480.4만 |
|---|
| 2025.10.17 | ₩36,818 | ₩38,153 | ₩36,404 | ₩37,913 | +2.97% | 485.5만 |
|---|
| 2025.10.16 | ₩38,400 | ₩39,315 | ₩36,471 | ₩37,446 | -2.49% | 748.7만 |
|---|
| 2025.10.15 | ₩38,634 | ₩39,034 | ₩36,932 | ₩38,033 | -1.55% | 544.3만 |
|---|
| 2025.10.14 | ₩37,953 | ₩38,634 | ₩36,378 | ₩37,606 | -0.91% | 792.8만 |
|---|
| 2025.10.13 | ₩38,647 | ₩39,595 | ₩38,062 | ₩39,568 | +2.38% | 566.6만 |
|---|
| 2025.10.10 | ₩40,756 | ₩41,409 | ₩36,645 | ₩36,765 | -9.79% | 1704.7만 |
|---|