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 | ₩48,721 | ₩49,221 | ₩48,200 | ₩49,121 | +0.82% | 290.7만 |
| 2026.10.08 | ₩49,735 | ₩50,228 | ₩47,320 | ₩48,014 | -3.46% | 470.4만 |
| 2026.10.07 | ₩48,147 | ₩49,714 | ₩47,333 | ₩49,628 | +3.08% | 197.7만 |
| 2026.10.06 | ₩48,534 | ₩49,508 | ₩48,160 | ₩48,694 | +0.33% | 198.4만 |
| 2026.10.05 | ₩46,719 | ₩48,080 | ₩46,699 | ₩47,680 | +2.06% | 168.5만 |
| 2026.10.02 | ₩47,373 | ₩47,827 | ₩46,267 | ₩46,506 | -1.83% | 257.4만 |
| 2026.10.01 | ₩46,679 | ₩46,730 | ₩44,745 | ₩45,892 | -1.69% | 242.5만 |
| 2026.09.30 | ₩46,399 | ₩47,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,092 |
| -0.66% |
| 222.7만 |
| 2026.09.29 | ₩46,573 | ₩46,773 | ₩45,599 | ₩46,012 | -1.20% | 172.5만 |
|---|
| 2026.09.28 | ₩46,960 | ₩47,026 | ₩45,039 | ₩45,612 | -2.87% | 298.4만 |
|---|
| 2026.09.25 | ₩47,680 | ₩48,266 | ₩46,840 | ₩47,653 | -0.06% | 198.2만 |
|---|
| 2026.09.24 | ₩45,586 | ₩47,747 | ₩45,532 | ₩47,600 | +4.42% | 170.9만 |
|---|
| 2026.09.23 | ₩48,414 | ₩48,561 | ₩46,639 | ₩46,960 | -3.00% | 309.3만 |
|---|
| 2026.09.22 | ₩47,787 | ₩48,721 | ₩47,747 | ₩48,214 | +0.89% | 289.1만 |
|---|
| 2026.09.21 | ₩45,172 | ₩48,291 | ₩44,938 | ₩47,840 | +5.91% | 426.1만 |
|---|
| 2026.09.18 | ₩44,078 | ₩44,225 | ₩43,157 | ₩43,998 | -0.18% | 206.4만 |
|---|
| 2026.09.17 | ₩43,718 | ₩44,258 | ₩43,218 | ₩43,958 | +0.55% | 229.2만 |
|---|
| 2026.09.16 | ₩42,384 | ₩42,897 | ₩40,996 | ₩41,877 | -1.20% | 306.5만 |
|---|
| 2026.09.15 | ₩42,651 | ₩43,198 | ₩41,843 | ₩42,197 | -1.06% | 214.3만 |
|---|
| 2026.09.14 | ₩42,177 | ₩43,905 | ₩41,623 | ₩43,304 | +2.67% | 268.6만 |
|---|
| 2026.09.11 | ₩43,051 | ₩43,491 | ₩42,733 | ₩42,877 | -0.40% | 274.6만 |
|---|
| 2026.09.10 | ₩41,677 | ₩42,464 | ₩41,336 | ₩41,970 | +0.70% | 170.5만 |
|---|
| 2026.09.09 | ₩42,917 | ₩43,211 | ₩42,277 | ₩42,864 | -0.12% | 148.3만 |
|---|
| 2026.09.08 | ₩43,878 | ₩44,078 | ₩42,597 | ₩42,744 | -2.58% | 241.7만 |
|---|
| 2026.09.04 | ₩45,492 | ₩45,746 | ₩43,584 | ₩44,051 | -3.17% | 468.1만 |
|---|
| 2026.09.03 | ₩43,531 | ₩45,799 | ₩43,531 | ₩45,465 | +4.44% | 493.1만 |
|---|
| 2026.09.02 | ₩42,584 | ₩43,504 | ₩42,264 | ₩43,091 | +1.19% | 198.2만 |
|---|
| 2026.09.01 | ₩42,090 | ₩44,025 | ₩41,650 | ₩42,997 | +2.16% | 401.8만 |
|---|
| 2026.08.31 | ₩44,265 | ₩44,665 | ₩43,524 | ₩44,265 | 0.00% | 403.2만 |
|---|
| 2026.08.28 | ₩43,931 | ₩46,106 | ₩43,878 | ₩44,838 | +2.06% | 680.6만 |
|---|
| 2026.08.27 | ₩42,971 | ₩44,005 | ₩42,357 | ₩43,891 | +2.14% | 639.7만 |
|---|
| 2026.08.26 | ₩41,603 | ₩42,330 | ₩41,143 | ₩41,970 | +0.88% | 294.2만 |
|---|
| 2026.08.25 | ₩41,477 | ₩42,397 | ₩41,050 | ₩41,637 | +0.39% | 411만 |
|---|
| 2026.08.24 | ₩41,356 | ₩41,797 | ₩40,182 | ₩40,943 | -1.00% | 315.9만 |
|---|
| 2026.08.21 | ₩42,024 | ₩42,671 | ₩41,063 | ₩41,917 | -0.25% | 626.5만 |
|---|
| 2026.08.20 | ₩41,837 | ₩42,037 | ₩41,243 | ₩41,463 | -0.89% | 295.9만 |
|---|
| 2026.08.19 | ₩41,290 | ₩42,604 | ₩40,449 | ₩41,863 | +1.39% | 410.5만 |
|---|
| 2026.08.18 | ₩41,703 | ₩42,004 | ₩41,063 | ₩41,210 | -1.18% | 227.2만 |
|---|
| 2026.08.17 | ₩44,478 | ₩44,852 | ₩42,837 | ₩42,957 | -3.42% | 239.2만 |
|---|
| 2026.08.14 | ₩45,706 | ₩45,772 | ₩43,851 | ₩44,105 | -3.50% | 239.5만 |
|---|
| 2026.08.13 | ₩43,691 | ₩45,619 | ₩43,491 | ₩45,332 | +3.76% | 265.5만 |
|---|
| 2026.08.12 | ₩44,572 | ₩44,652 | ₩42,824 | ₩42,944 | -3.65% | 280만 |
|---|
| 2026.08.11 | ₩45,359 | ₩45,452 | ₩43,398 | ₩43,651 | -3.76% | 232.3만 |
|---|
| 2026.08.10 | ₩44,305 | ₩46,026 | ₩44,305 | ₩44,958 | +1.48% | 367만 |
|---|
| 2026.08.07 | ₩43,438 | ₩44,965 | ₩43,398 | ₩44,732 | +2.98% | 453.8만 |
|---|
| 2026.08.06 | ₩42,397 | ₩43,598 | ₩41,771 | ₩42,744 | +0.82% | 245.1만 |
|---|
| 2026.08.05 | ₩44,832 | ₩45,279 | ₩42,736 | ₩42,744 | -4.66% | 441만 |
|---|
| 2026.08.04 | ₩40,009 | ₩44,091 | ₩39,862 | ₩43,571 | +8.90% | 993.7만 |
|---|
| 2026.08.03 | ₩36,274 | ₩38,775 | ₩35,980 | ₩38,462 | +6.03% | 593.5만 |
|---|
| 2026.07.31 | ₩34,966 | ₩35,813 | ₩33,672 | ₩35,567 | +1.72% | 402.2만 |
|---|
| 2026.07.30 | ₩31,838 | ₩34,032 | ₩31,610 | ₩33,832 | +6.26% | 354.9만 |
|---|
| 2026.07.29 | ₩32,805 | ₩33,739 | ₩31,057 | ₩31,271 | -4.68% | 665만 |
|---|
| 2026.07.28 | ₩32,898 | ₩33,425 | ₩31,591 | ₩32,818 | -0.24% | 397.7만 |
|---|
| 2026.07.27 | ₩34,593 | ₩34,739 | ₩32,857 | ₩33,645 | -2.74% | 356.2만 |
|---|
| 2026.07.24 | ₩33,739 | ₩34,126 | ₩32,965 | ₩33,112 | -1.86% | 354.2만 |
|---|
| 2026.07.23 | ₩34,446 | ₩34,850 | ₩32,905 | ₩33,952 | -1.43% | 543.7만 |
|---|
| 2026.07.22 | ₩36,701 | ₩36,927 | ₩35,980 | ₩36,034 | -1.82% | 200.3만 |
|---|
| 2026.07.21 | ₩36,967 | ₩37,314 | ₩36,239 | ₩37,167 | +0.54% | 170.3만 |
|---|
| 2026.07.20 | ₩36,120 | ₩37,022 | ₩35,713 | ₩36,087 | -0.09% | 197.4만 |
|---|
| 2026.07.17 | ₩34,393 | ₩36,580 | ₩33,485 | ₩35,406 | +2.95% | 295.1만 |
|---|
| 2026.07.16 | ₩38,968 | ₩39,329 | ₩37,114 | ₩37,981 | -2.53% | 454.3만 |
|---|
| 2026.07.15 | ₩39,008 | ₩39,862 | ₩38,848 | ₩39,742 | +1.88% | 717.4만 |
|---|
| 2026.07.14 | ₩36,954 | ₩38,915 | ₩36,514 | ₩38,555 | +4.33% | 518.9만 |
|---|
| 2026.07.13 | ₩37,434 | ₩38,081 | ₩36,927 | ₩37,221 | -0.57% | 451.5만 |
|---|
| 2026.07.10 | ₩38,288 | ₩38,728 | ₩37,087 | ₩38,208 | -0.21% | 525.5만 |
|---|
| 2026.07.09 | ₩36,074 | ₩37,968 | ₩35,353 | ₩37,915 | +5.10% | 356.6만 |
|---|
| 2026.07.08 | ₩35,620 | ₩36,847 | ₩35,166 | ₩36,687 | +3.00% | 613.6만 |
|---|
| 2026.07.07 | ₩36,447 | ₩37,394 | ₩35,326 | ₩36,594 | +0.40% | 430.4만 |
|---|
| 2026.07.06 | ₩35,927 | ₩36,961 | ₩35,767 | ₩36,540 | +1.71% | 386.8만 |
|---|
| 2026.07.02 | ₩35,540 | ₩36,846 | ₩34,980 | ₩35,340 | -0.56% | 904.4만 |
|---|
| 2026.07.01 | ₩34,913 | ₩36,360 | ₩34,381 | ₩35,553 | +1.83% | 451.9만 |
|---|
| 2026.06.30 | ₩33,659 | ₩34,566 | ₩33,312 | ₩34,299 | +1.90% | 334.7만 |
|---|
| 2026.06.29 | ₩33,432 | ₩34,146 | ₩32,498 | ₩33,672 | +0.72% | 585.8만 |
|---|
| 2026.06.26 | ₩30,951 | ₩33,325 | ₩30,791 | ₩31,978 | +3.32% | 828.1만 |
|---|
| 2026.06.25 | ₩33,659 | ₩33,819 | ₩31,071 | ₩31,871 | -5.31% | 658.3만 |
|---|
| 2026.06.24 | ₩33,659 | ₩34,446 | ₩32,058 | ₩32,565 | -3.25% | 452.6만 |
|---|
| 2026.06.23 | ₩33,912 | ₩35,340 | ₩33,365 | ₩33,365 | -1.61% | 507.4만 |
|---|
| 2026.06.22 | ₩38,768 | ₩39,142 | ₩35,913 | ₩36,127 | -6.81% | 450.6만 |
|---|
| 2026.06.18 | ₩38,448 | ₩39,475 | ₩37,047 | ₩39,169 | +1.87% | 628.6만 |
|---|
| 2026.06.17 | ₩37,941 | ₩38,061 | ₩35,787 | ₩36,034 | -5.03% | 765.9만 |
|---|
| 2026.06.16 | ₩39,702 | ₩39,729 | ₩37,241 | ₩37,288 | -6.08% | 423.5만 |
|---|
| 2026.06.15 | ₩38,155 | ₩39,902 | ₩38,115 | ₩39,689 | +4.02% | 474.4만 |
|---|
| 2026.06.12 | ₩35,753 | ₩36,060 | ₩34,006 | ₩35,033 | -2.01% | 618.8만 |
|---|
| 2026.06.11 | ₩33,419 | ₩36,034 | ₩32,138 | ₩35,940 | +7.54% | 815.7만 |
|---|
| 2026.06.10 | ₩34,566 | ₩35,953 | ₩33,172 | ₩33,365 | -3.47% | 506.8만 |
|---|
| 2026.06.09 | ₩38,662 | ₩39,075 | ₩32,418 | ₩36,100 | -6.63% | 1067.9만 |
|---|
| 2026.06.08 | ₩38,008 | ₩38,662 | ₩36,981 | ₩37,634 | -0.98% | 434.7만 |
|---|
| 2026.06.05 | ₩40,850 | ₩41,330 | ₩35,647 | ₩36,007 | -11.85% | 940.4만 |
|---|
| 2026.06.04 | ₩42,677 | ₩43,978 | ₩41,837 | ₩42,904 | +0.53% | 478.4만 |
|---|
| 2026.06.03 | ₩48,000 | ₩48,160 | ₩45,092 | ₩45,892 | -4.39% | 555.7만 |
|---|
| 2026.06.02 | ₩48,574 | ₩48,654 | ₩46,653 | ₩47,680 | -1.84% | 453.6만 |
|---|
| 2026.06.01 | ₩47,693 | ₩49,067 | ₩47,419 | ₩48,227 | +1.12% | 772.2만 |
|---|
| 2026.05.29 | ₩44,918 | ₩46,679 | ₩44,772 | ₩46,373 | +3.24% | 680.7만 |
|---|
| 2026.05.28 | ₩42,424 | ₩44,138 | ₩41,970 | ₩43,865 | +3.40% | 519.5만 |
|---|
| 2026.05.27 | ₩42,404 | ₩42,624 | ₩41,250 | ₩42,464 | +0.14% | 613.4만 |
|---|
| 2026.05.26 | ₩39,956 | ₩41,870 | ₩39,902 | ₩41,490 | +3.84% | 558만 |
|---|
| 2026.05.22 | ₩39,035 | ₩39,549 | ₩38,128 | ₩38,328 | -1.81% | 468.7만 |
|---|
| 2026.05.21 | ₩37,888 | ₩39,569 | ₩37,768 | ₩39,035 | +3.03% | 496.7만 |
|---|
| 2026.05.20 | ₩37,408 | ₩38,388 | ₩36,607 | ₩38,328 | +2.46% | 408.3만 |
|---|
| 2026.05.19 | ₩36,794 | ₩37,794 | ₩35,873 | ₩36,847 | +0.15% | 652.9만 |
|---|
| 2026.05.18 | ₩38,768 | ₩39,169 | ₩36,507 | ₩37,714 | -2.72% | 477.4만 |
|---|
| 2026.05.15 | ₩38,915 | ₩39,976 | ₩38,068 | ₩38,648 | -0.69% | 526.4만 |
|---|
| 2026.05.14 | ₩39,669 | ₩41,276 | ₩39,582 | ₩40,729 | +2.67% | 1004.6만 |
|---|
| 2026.05.13 | ₩38,968 | ₩40,383 | ₩37,901 | ₩39,996 | +2.64% | 609.1만 |
|---|
| 2026.05.12 | ₩38,502 | ₩38,955 | ₩36,274 | ₩38,475 | -0.07% | 690.2만 |
|---|
| 2026.05.11 | ₩39,075 | ₩39,882 | ₩38,742 | ₩39,249 | +0.44% | 646.2만 |
|---|
| 2026.05.08 | ₩37,061 | ₩39,169 | ₩36,994 | ₩38,955 | +5.11% | 655.1만 |
|---|
| 2026.05.07 | ₩36,687 | ₩38,035 | ₩36,034 | ₩36,354 | -0.91% | 632만 |
|---|
| 2026.05.06 | ₩35,660 | ₩36,754 | ₩35,233 | ₩36,620 | +2.69% | 573.1만 |
|---|
| 2026.05.05 | ₩35,086 | ₩35,727 | ₩34,833 | ₩35,126 | +0.11% | 469.3만 |
|---|
| 2026.05.04 | ₩34,206 | ₩34,993 | ₩33,592 | ₩34,259 | +0.16% | 765만 |
|---|
| 2026.05.01 | ₩33,045 | ₩34,353 | ₩32,932 | ₩33,672 | +1.90% | 769.1만 |
|---|
| 2026.04.30 | ₩33,179 | ₩33,275 | ₩30,684 | ₩32,552 | -1.89% | 633.8만 |
|---|
| 2026.04.29 | ₩32,498 | ₩32,932 | ₩31,844 | ₩32,685 | +0.57% | 564.2만 |
|---|
| 2026.04.28 | ₩32,271 | ₩32,892 | ₩31,671 | ₩32,592 | +0.99% | 661.1만 |
|---|
| 2026.04.27 | ₩32,858 | ₩33,752 | ₩32,765 | ₩33,699 | +2.56% | 567.1만 |
|---|
| 2026.04.24 | ₩32,045 | ₩33,099 | ₩31,424 | ₩32,965 | +2.87% | 697.8만 |
|---|
| 2026.04.23 | ₩32,472 | ₩32,718 | ₩30,470 | ₩31,418 | -3.25% | 670.4만 |
|---|
| 2026.04.22 | ₩31,351 | ₩33,038 | ₩31,031 | ₩32,872 | +4.85% | 653.8만 |
|---|
| 2026.04.21 | ₩31,084 | ₩31,311 | ₩30,050 | ₩30,337 | -2.40% | 483.3만 |
|---|
| 2026.04.20 | ₩31,484 | ₩31,584 | ₩29,897 | ₩30,777 | -2.25% | 878만 |
|---|
| 2026.04.17 | ₩31,504 | ₩32,205 | ₩31,184 | ₩31,804 | +0.95% | 848만 |
|---|
| 2026.04.16 | ₩31,524 | ₩31,971 | ₩30,577 | ₩31,578 | +0.17% | 1227.2만 |
|---|
| 2026.04.15 | ₩29,950 | ₩31,404 | ₩29,810 | ₩31,378 | +4.77% | 947.1만 |
|---|
| 2026.04.14 | ₩27,802 | ₩29,690 | ₩27,742 | ₩29,630 | +6.57% | 908.4만 |
|---|
| 2026.04.13 | ₩26,015 | ₩27,142 | ₩25,614 | ₩27,095 | +4.15% | 578.6만 |
|---|
| 2026.04.10 | ₩25,721 | ₩26,501 | ₩25,681 | ₩26,108 | +1.50% | 607.2만 |
|---|
| 2026.04.09 | ₩24,987 | ₩25,588 | ₩24,060 | ₩25,508 | +2.08% | 651.7만 |
|---|
| 2026.04.08 | ₩25,921 | ₩26,081 | ₩24,400 | ₩24,694 | -4.73% | 834.7만 |
|---|
| 2026.04.07 | ₩22,439 | ₩23,073 | ₩21,477 | ₩23,013 | +2.56% | 813.4만 |
|---|
| 2026.04.06 | ₩22,359 | ₩22,859 | ₩22,132 | ₩22,479 | +0.54% | 429.7만 |
|---|
| 2026.04.02 | ₩20,358 | ₩22,099 | ₩19,958 | ₩22,079 | +8.45% | 689.6만 |
|---|
| 2026.04.01 | ₩21,505 | ₩22,359 | ₩21,145 | ₩21,759 | +1.18% | 900.1만 |
|---|
| 2026.03.31 | ₩19,077 | ₩20,992 | ₩19,024 | ₩20,852 | +9.30% | 1283.2만 |
|---|
| 2026.03.30 | ₩19,571 | ₩19,611 | ₩17,990 | ₩18,317 | -6.41% | 654.8만 |
|---|
| 2026.03.27 | ₩20,265 | ₩20,278 | ₩19,051 | ₩19,197 | -5.27% | 727만 |
|---|
| 2026.03.26 | ₩21,919 | ₩22,079 | ₩20,533 | ₩20,585 | -6.09% | 832.4만 |
|---|
| 2026.03.25 | ₩23,133 | ₩23,373 | ₩22,533 | ₩22,746 | -1.67% | 402.4만 |
|---|
| 2026.03.24 | ₩23,506 | ₩23,833 | ₩22,373 | ₩22,546 | -4.09% | 695만 |
|---|
| 2026.03.23 | ₩23,880 | ₩24,680 | ₩23,500 | ₩23,947 | +0.28% | 630.7만 |
|---|
| 2026.03.20 | ₩24,200 | ₩24,200 | ₩22,399 | ₩22,919 | -5.29% | 767.2만 |
|---|
| 2026.03.19 | ₩24,500 | ₩24,774 | ₩23,947 | ₩24,507 | +0.03% | 420.3만 |
|---|
| 2026.03.18 | ₩25,521 | ₩26,068 | ₩24,901 | ₩24,987 | -2.09% | 396.1만 |
|---|
| 2026.03.17 | ₩25,761 | ₩26,441 | ₩25,574 | ₩25,854 | +0.36% | 292.8만 |
|---|
| 2026.03.16 | ₩25,788 | ₩26,135 | ₩25,334 | ₩25,548 | -0.93% | 383.9만 |
|---|
| 2026.03.13 | ₩26,375 | ₩26,708 | ₩24,801 | ₩25,094 | -4.86% | 479.3만 |
|---|
| 2026.03.12 | ₩26,762 | ₩27,135 | ₩26,081 | ₩26,321 | -1.65% | 379.5만 |
|---|
| 2026.03.11 | ₩27,629 | ₩28,076 | ₩26,762 | ₩27,255 | -1.35% | 396.9만 |
|---|
| 2026.03.10 | ₩27,789 | ₩27,949 | ₩26,922 | ₩27,295 | -1.78% | 677.1만 |
|---|
| 2026.03.09 | ₩25,748 | ₩27,696 | ₩25,628 | ₩27,495 | +6.79% | 687만 |
|---|
| 2026.03.06 | ₩26,355 | ₩27,389 | ₩26,028 | ₩26,602 | +0.94% | 461.1만 |
|---|
| 2026.03.05 | ₩26,582 | ₩27,602 | ₩26,255 | ₩27,322 | +2.79% | 757.1만 |
|---|
| 2026.03.04 | ₩25,361 | ₩26,988 | ₩25,267 | ₩26,535 | +4.63% | 839.7만 |
|---|
| 2026.03.03 | ₩23,827 | ₩25,481 | ₩23,493 | ₩25,348 | +6.38% | 1260.2만 |
|---|
| 2026.03.02 | ₩23,733 | ₩25,594 | ₩23,600 | ₩25,307 | +6.63% | 1450.9만 |
|---|
| 2026.02.27 | ₩23,973 | ₩24,600 | ₩23,561 | ₩24,534 | +2.34% | 1014.5만 |
|---|
| 2026.02.26 | ₩24,774 | ₩24,814 | ₩23,346 | ₩24,427 | -1.40% | 1404.4만 |
|---|
| 2026.02.25 | ₩23,753 | ₩24,927 | ₩23,740 | ₩24,827 | +4.52% | 752.1만 |
|---|
| 2026.02.24 | ₩22,553 | ₩23,386 | ₩21,946 | ₩23,253 | +3.11% | 684.1만 |
|---|
| 2026.02.23 | ₩24,320 | ₩24,320 | ₩22,573 | ₩22,879 | -5.92% | 718.2만 |
|---|
| 2026.02.20 | ₩23,800 | ₩25,481 | ₩23,613 | ₩24,587 | +3.31% | 787.5만 |
|---|
| 2026.02.19 | ₩24,000 | ₩24,680 | ₩23,693 | ₩24,240 | +1.00% | 404만 |
|---|
| 2026.02.18 | ₩23,867 | ₩24,921 | ₩23,573 | ₩24,347 | +2.01% | 465.8만 |
|---|
| 2026.02.17 | ₩22,953 | ₩24,040 | ₩22,119 | ₩23,760 | +3.52% | 584.8만 |
|---|
| 2026.02.13 | ₩23,747 | ₩24,274 | ₩22,960 | ₩23,480 | -1.12% | 635.9만 |
|---|
| 2026.02.12 | ₩26,081 | ₩26,081 | ₩23,613 | ₩23,840 | -8.59% | 583.6만 |
|---|
| 2026.02.11 | ₩27,015 | ₩27,106 | ₩25,294 | ₩25,894 | -4.15% | 466.3만 |
|---|
| 2026.02.10 | ₩27,362 | ₩27,696 | ₩26,495 | ₩26,615 | -2.73% | 337.3만 |
|---|
| 2026.02.09 | ₩25,721 | ₩27,549 | ₩25,121 | ₩27,015 | +5.03% | 373.8만 |
|---|
| 2026.02.06 | ₩24,674 | ₩26,028 | ₩24,214 | ₩25,801 | +4.57% | 775.9만 |
|---|
| 2026.02.05 | ₩25,674 | ₩26,361 | ₩24,320 | ₩24,654 | -3.98% | 857.4만 |
|---|
| 2026.02.04 | ₩28,389 | ₩28,416 | ₩25,561 | ₩26,588 | -6.34% | 1039.8만 |
|---|
| 2026.02.03 | ₩31,111 | ₩31,137 | ₩27,736 | ₩28,683 | -7.80% | 899.2만 |
|---|
| 2026.02.02 | ₩29,817 | ₩30,831 | ₩29,723 | ₩30,043 | +0.76% | 1351.1만 |
|---|
| 2026.01.30 | ₩30,337 | ₩30,804 | ₩29,577 | ₩30,070 | -0.88% | 430.2만 |
|---|
| 2026.01.29 | ₩31,938 | ₩31,938 | ₩28,536 | ₩30,924 | -3.17% | 860만 |
|---|
| 2026.01.28 | ₩32,885 | ₩32,938 | ₩31,471 | ₩31,764 | -3.41% | 674.4만 |
|---|
| 2026.01.27 | ₩32,111 | ₩32,578 | ₩31,712 | ₩32,365 | +0.79% | 532.1만 |
|---|
| 2026.01.26 | ₩30,764 | ₩31,858 | ₩30,550 | ₩31,364 | +1.95% | 507.8만 |
|---|
| 2026.01.23 | ₩29,597 | ₩30,977 | ₩29,523 | ₩30,470 | +2.95% | 453만 |
|---|
| 2026.01.22 | ₩29,990 | ₩29,990 | ₩29,203 | ₩29,590 | -1.33% | 370.5만 |
|---|
| 2026.01.21 | ₩28,556 | ₩29,510 | ₩27,615 | ₩28,803 | +0.86% | 811.7만 |
|---|
| 2026.01.20 | ₩29,830 | ₩30,198 | ₩28,703 | ₩28,789 | -3.49% | 704.3만 |
|---|
| 2026.01.16 | ₩32,218 | ₩32,565 | ₩31,024 | ₩31,471 | -2.32% | 288.6만 |
|---|
| 2026.01.15 | ₩32,712 | ₩32,872 | ₩31,431 | ₩31,804 | -2.77% | 448.4만 |
|---|
| 2026.01.14 | ₩32,972 | ₩33,285 | ₩30,991 | ₩31,844 | -3.42% | 639.2만 |
|---|
| 2026.01.13 | ₩33,686 | ₩34,152 | ₩32,792 | ₩33,552 | -0.40% | 340.1만 |
|---|
| 2026.01.12 | ₩32,978 | ₩34,072 | ₩32,898 | ₩33,632 | +1.98% | 259.9만 |
|---|
| 2026.01.09 | ₩32,978 | ₩33,672 | ₩32,298 | ₩33,485 | +1.54% | 357.2만 |
|---|
| 2026.01.08 | ₩34,152 | ₩34,179 | ₩32,285 | ₩32,885 | -3.71% | 434.7만 |
|---|
| 2026.01.07 | ₩33,232 | ₩34,926 | ₩33,045 | ₩33,886 | +1.97% | 404.7만 |
|---|
| 2026.01.06 | ₩32,938 | ₩33,412 | ₩32,378 | ₩33,152 | +0.65% | 350.3만 |
|---|
| 2026.01.05 | ₩33,179 | ₩33,336 | ₩32,391 | ₩32,685 | -1.49% | 541.2만 |
|---|
| 2026.01.02 | ₩34,553 | ₩35,060 | ₩31,671 | ₩32,191 | -6.83% | 615.7만 |
|---|
| 2025.12.31 | ₩34,593 | ₩34,633 | ₩33,659 | ₩33,699 | -2.58% | 251.7만 |
|---|
| 2025.12.30 | ₩34,493 | ₩35,033 | ₩34,457 | ₩34,539 | +0.14% | 150.8만 |
|---|
| 2025.12.29 | ₩34,633 | ₩35,100 | ₩34,313 | ₩34,699 | +0.19% | 366.6만 |
|---|
| 2025.12.26 | ₩35,673 | ₩35,813 | ₩35,280 | ₩35,420 | -0.71% | 220.3만 |
|---|
| 2025.12.24 | ₩35,260 | ₩35,607 | ₩35,060 | ₩35,553 | +0.83% | 139.6만 |
|---|
| 2025.12.23 | ₩34,393 | ₩35,500 | ₩34,318 | ₩35,433 | +3.03% | 1152.1만 |
|---|
| 2025.12.22 | ₩34,926 | ₩34,948 | ₩34,219 | ₩34,473 | -1.30% | 213.2만 |
|---|
| 2025.12.19 | ₩33,592 | ₩34,413 | ₩33,419 | ₩34,259 | +1.99% | 352.5만 |
|---|
| 2025.12.18 | ₩33,525 | ₩33,632 | ₩32,592 | ₩33,152 | -1.11% | 347.4만 |
|---|
| 2025.12.17 | ₩34,539 | ₩34,539 | ₩32,191 | ₩32,218 | -6.72% | 547.8만 |
|---|
| 2025.12.16 | ₩33,405 | ₩34,406 | ₩33,192 | ₩34,112 | +2.12% | 470만 |
|---|
| 2025.12.15 | ₩36,287 | ₩36,367 | ₩33,632 | ₩33,672 | -7.21% | 678.4만 |
|---|
| 2025.12.12 | ₩38,288 | ₩38,288 | ₩35,813 | ₩36,367 | -5.02% | 666.3만 |
|---|
| 2025.12.11 | ₩38,955 | ₩39,462 | ₩37,955 | ₩39,209 | +0.65% | 550.1만 |
|---|
| 2025.12.10 | ₩39,422 | ₩39,889 | ₩38,708 | ₩39,609 | +0.47% | 604.9만 |
|---|
| 2025.12.09 | ₩39,289 | ₩40,028 | ₩38,968 | ₩39,862 | +1.46% | 270.1만 |
|---|
| 2025.12.08 | ₩40,036 | ₩40,503 | ₩39,249 | ₩39,609 | -1.07% | 249.4만 |
|---|
| 2025.12.05 | ₩39,409 | ₩40,689 | ₩39,369 | ₩39,742 | +0.85% | 299.5만 |
|---|
| 2025.12.04 | ₩40,303 | ₩40,303 | ₩38,768 | ₩39,369 | -2.32% | 259.9만 |
|---|
| 2025.12.03 | ₩39,062 | ₩39,636 | ₩38,108 | ₩39,489 | +1.09% | 383.5만 |
|---|
| 2025.12.02 | ₩40,236 | ₩40,836 | ₩39,515 | ₩40,223 | -0.03% | 366.5만 |
|---|
| 2025.12.01 | ₩38,902 | ₩39,949 | ₩38,343 | ₩39,676 | +1.99% | 278.5만 |
|---|
| 2025.11.28 | ₩39,475 | ₩39,989 | ₩39,342 | ₩39,942 | +1.18% | 187.7만 |
|---|
| 2025.11.26 | ₩39,389 | ₩39,709 | ₩38,409 | ₩39,022 | -0.93% | 228.5만 |
|---|
| 2025.11.25 | ₩38,248 | ₩39,169 | ₩36,687 | ₩38,875 | +1.64% | 392.4만 |
|---|
| 2025.11.24 | ₩35,860 | ₩38,448 | ₩35,760 | ₩38,168 | +6.44% | 419.8만 |
|---|
| 2025.11.21 | ₩34,459 | ₩35,927 | ₩33,112 | ₩34,606 | +0.43% | 722.6만 |
|---|
| 2025.11.20 | ₩39,422 | ₩39,902 | ₩34,179 | ₩34,353 | -12.86% | 897.2만 |
|---|
| 2025.11.19 | ₩36,194 | ₩38,075 | ₩35,860 | ₩36,914 | +1.99% | 445.6만 |
|---|
| 2025.11.18 | ₩36,874 | ₩37,568 | ₩35,140 | ₩36,194 | -1.85% | 695.5만 |
|---|
| 2025.11.17 | ₩38,261 | ₩39,422 | ₩36,887 | ₩37,808 | -1.19% | 487.9만 |
|---|
| 2025.11.14 | ₩36,861 | ₩39,462 | ₩36,100 | ₩38,675 | +4.92% | 478.9만 |
|---|
| 2025.11.13 | ₩40,489 | ₩40,516 | ₩37,995 | ₩38,715 | -4.38% | 546.6만 |
|---|
| 2025.11.12 | ₩42,664 | ₩42,677 | ₩40,363 | ₩41,170 | -3.50% | 379만 |
|---|
| 2025.11.11 | ₩41,543 | ₩42,130 | ₩40,970 | ₩41,983 | +1.06% | 573.3만 |
|---|
| 2025.11.10 | ₩41,130 | ₩42,364 | ₩40,636 | ₩42,144 | +2.47% | 456.5만 |
|---|
| 2025.11.07 | ₩38,942 | ₩39,395 | ₩36,794 | ₩39,395 | +1.16% | 670.7만 |
|---|
| 2025.11.06 | ₩41,103 | ₩41,103 | ₩39,115 | ₩39,609 | -3.64% | 471.1만 |
|---|
| 2025.11.05 | ₩40,930 | ₩42,010 | ₩40,543 | ₩41,370 | +1.08% | 296만 |
|---|
| 2025.11.04 | ₩41,943 | ₩43,151 | ₩40,850 | ₩41,130 | -1.94% | 526만 |
|---|
| 2025.11.03 | ₩44,952 | ₩45,065 | ₩43,411 | ₩43,771 | -2.63% | 306.4만 |
|---|
| 2025.10.31 | ₩45,479 | ₩45,545 | ₩43,052 | ₩43,398 | -4.58% | 502.5만 |
|---|
| 2025.10.30 | ₩44,131 | ₩44,532 | ₩42,450 | ₩42,864 | -2.87% | 599.1만 |
|---|
| 2025.10.29 | ₩44,865 | ₩45,445 | ₩44,091 | ₩45,279 | +0.92% | 551.2만 |
|---|
| 2025.10.28 | ₩43,398 | ₩44,792 | ₩43,137 | ₩44,345 | +2.18% | 664만 |
|---|
| 2025.10.27 | ₩42,064 | ₩42,651 | ₩41,730 | ₩42,504 | +1.05% | 443.8만 |
|---|
| 2025.10.24 | ₩40,263 | ₩40,836 | ₩39,929 | ₩40,396 | +0.33% | 419만 |
|---|
| 2025.10.23 | ₩38,355 | ₩39,382 | ₩38,355 | ₩39,209 | +2.23% | 398.6만 |
|---|
| 2025.10.22 | ₩39,355 | ₩39,449 | ₩37,114 | ₩38,275 | -2.75% | 597.5만 |
|---|
| 2025.10.21 | ₩40,076 | ₩40,196 | ₩39,582 | ₩40,116 | +0.10% | 364.6만 |
|---|
| 2025.10.20 | ₩38,635 | ₩40,089 | ₩38,588 | ₩40,022 | +3.59% | 480.4만 |
|---|
| 2025.10.17 | ₩36,794 | ₩38,128 | ₩36,380 | ₩37,888 | +2.97% | 485.5만 |
|---|
| 2025.10.16 | ₩38,375 | ₩39,289 | ₩36,447 | ₩37,421 | -2.49% | 748.7만 |
|---|
| 2025.10.15 | ₩38,608 | ₩39,008 | ₩36,907 | ₩38,008 | -1.55% | 544.3만 |
|---|
| 2025.10.14 | ₩37,928 | ₩38,608 | ₩36,354 | ₩37,581 | -0.91% | 792.8만 |
|---|
| 2025.10.13 | ₩38,622 | ₩39,569 | ₩38,037 | ₩39,542 | +2.38% | 566.6만 |
|---|
| 2025.10.10 | ₩40,729 | ₩41,382 | ₩36,620 | ₩36,741 | -9.79% | 1704.7만 |
|---|