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 | ₩48,808 | ₩49,309 | ₩48,287 | ₩49,209 | +0.82% | 290.7만 |
| 2026.10.08 | ₩49,824 | ₩50,318 | ₩47,405 | ₩48,100 | -3.46% | 470.4만 |
| 2026.10.07 | ₩48,234 | ₩49,804 | ₩47,418 | ₩49,717 | +3.08% | 197.7만 |
| 2026.10.06 | ₩48,621 | ₩49,597 | ₩48,247 | ₩48,782 | +0.33% | 198.4만 |
| 2026.10.05 | ₩46,804 | ₩48,167 | ₩46,783 | ₩47,766 | +2.06% | 168.5만 |
| 2026.10.02 | ₩47,458 | ₩47,913 | ₩46,350 | ₩46,590 | -1.83% | 257.4만 |
| 2026.10.01 | ₩46,763 | ₩46,814 | ₩44,826 | ₩45,975 | -1.69% | 242.5만 |
| 2026.09.30 | ₩46,483 | ₩47,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,175 |
| -0.66% |
| 222.7만 |
| 2026.09.29 | ₩46,657 | ₩46,857 | ₩45,681 | ₩46,095 | -1.20% | 172.5만 |
|---|
| 2026.09.28 | ₩47,044 | ₩47,111 | ₩45,120 | ₩45,694 | -2.87% | 298.4만 |
|---|
| 2026.09.25 | ₩47,766 | ₩48,353 | ₩46,924 | ₩47,739 | -0.06% | 198.2만 |
|---|
| 2026.09.24 | ₩45,668 | ₩47,833 | ₩45,614 | ₩47,686 | +4.42% | 170.9만 |
|---|
| 2026.09.23 | ₩48,501 | ₩48,648 | ₩46,723 | ₩47,044 | -3.00% | 309.3만 |
|---|
| 2026.09.22 | ₩47,873 | ₩48,808 | ₩47,833 | ₩48,300 | +0.89% | 289.1만 |
|---|
| 2026.09.21 | ₩45,253 | ₩48,378 | ₩45,019 | ₩47,926 | +5.91% | 426.1만 |
|---|
| 2026.09.18 | ₩44,157 | ₩44,304 | ₩43,235 | ₩44,077 | -0.18% | 206.4만 |
|---|
| 2026.09.17 | ₩43,796 | ₩44,338 | ₩43,295 | ₩44,037 | +0.55% | 229.2만 |
|---|
| 2026.09.16 | ₩42,460 | ₩42,975 | ₩41,070 | ₩41,952 | -1.20% | 306.5만 |
|---|
| 2026.09.15 | ₩42,727 | ₩43,275 | ₩41,919 | ₩42,273 | -1.06% | 214.3만 |
|---|
| 2026.09.14 | ₩42,253 | ₩43,984 | ₩41,698 | ₩43,382 | +2.67% | 268.6만 |
|---|
| 2026.09.11 | ₩43,128 | ₩43,569 | ₩42,810 | ₩42,954 | -0.40% | 274.6만 |
|---|
| 2026.09.10 | ₩41,752 | ₩42,540 | ₩41,411 | ₩42,046 | +0.70% | 170.5만 |
|---|
| 2026.09.09 | ₩42,995 | ₩43,289 | ₩42,353 | ₩42,941 | -0.12% | 148.3만 |
|---|
| 2026.09.08 | ₩43,957 | ₩44,157 | ₩42,674 | ₩42,821 | -2.58% | 241.7만 |
|---|
| 2026.09.04 | ₩45,574 | ₩45,828 | ₩43,663 | ₩44,131 | -3.17% | 468.1만 |
|---|
| 2026.09.03 | ₩43,609 | ₩45,881 | ₩43,609 | ₩45,547 | +4.44% | 493.1만 |
|---|
| 2026.09.02 | ₩42,660 | ₩43,583 | ₩42,340 | ₩43,168 | +1.19% | 198.2만 |
|---|
| 2026.09.01 | ₩42,166 | ₩44,104 | ₩41,725 | ₩43,075 | +2.16% | 401.8만 |
|---|
| 2026.08.31 | ₩44,344 | ₩44,745 | ₩43,603 | ₩44,344 | 0.00% | 403.2만 |
|---|
| 2026.08.28 | ₩44,010 | ₩46,189 | ₩43,957 | ₩44,919 | +2.06% | 680.6만 |
|---|
| 2026.08.27 | ₩43,048 | ₩44,084 | ₩42,433 | ₩43,970 | +2.14% | 639.7만 |
|---|
| 2026.08.26 | ₩41,678 | ₩42,407 | ₩41,217 | ₩42,046 | +0.88% | 294.2만 |
|---|
| 2026.08.25 | ₩41,551 | ₩42,473 | ₩41,123 | ₩41,712 | +0.39% | 411만 |
|---|
| 2026.08.24 | ₩41,431 | ₩41,872 | ₩40,255 | ₩41,017 | -1.00% | 315.9만 |
|---|
| 2026.08.21 | ₩42,099 | ₩42,747 | ₩41,137 | ₩41,992 | -0.25% | 626.5만 |
|---|
| 2026.08.20 | ₩41,912 | ₩42,112 | ₩41,317 | ₩41,538 | -0.89% | 295.9만 |
|---|
| 2026.08.19 | ₩41,364 | ₩42,680 | ₩40,522 | ₩41,939 | +1.39% | 410.5만 |
|---|
| 2026.08.18 | ₩41,778 | ₩42,079 | ₩41,137 | ₩41,284 | -1.18% | 227.2만 |
|---|
| 2026.08.17 | ₩44,558 | ₩44,932 | ₩42,914 | ₩43,035 | -3.42% | 239.2만 |
|---|
| 2026.08.14 | ₩45,788 | ₩45,855 | ₩43,930 | ₩44,184 | -3.50% | 239.5만 |
|---|
| 2026.08.13 | ₩43,770 | ₩45,701 | ₩43,569 | ₩45,414 | +3.76% | 265.5만 |
|---|
| 2026.08.12 | ₩44,652 | ₩44,732 | ₩42,901 | ₩43,021 | -3.65% | 280만 |
|---|
| 2026.08.11 | ₩45,440 | ₩45,534 | ₩43,476 | ₩43,730 | -3.76% | 232.3만 |
|---|
| 2026.08.10 | ₩44,384 | ₩46,109 | ₩44,384 | ₩45,039 | +1.48% | 367만 |
|---|
| 2026.08.07 | ₩43,516 | ₩45,046 | ₩43,476 | ₩44,812 | +2.98% | 453.8만 |
|---|
| 2026.08.06 | ₩42,473 | ₩43,676 | ₩41,847 | ₩42,821 | +0.82% | 245.1만 |
|---|
| 2026.08.05 | ₩44,912 | ₩45,360 | ₩42,813 | ₩42,821 | -4.66% | 441만 |
|---|
| 2026.08.04 | ₩40,081 | ₩44,171 | ₩39,934 | ₩43,649 | +8.90% | 993.7만 |
|---|
| 2026.08.03 | ₩36,339 | ₩38,845 | ₩36,045 | ₩38,531 | +6.03% | 593.5만 |
|---|
| 2026.07.31 | ₩35,029 | ₩35,878 | ₩33,733 | ₩35,631 | +1.72% | 402.2만 |
|---|
| 2026.07.30 | ₩31,895 | ₩34,094 | ₩31,667 | ₩33,893 | +6.26% | 354.9만 |
|---|
| 2026.07.29 | ₩32,864 | ₩33,800 | ₩31,113 | ₩31,327 | -4.68% | 665만 |
|---|
| 2026.07.28 | ₩32,958 | ₩33,486 | ₩31,648 | ₩32,877 | -0.24% | 397.7만 |
|---|
| 2026.07.27 | ₩34,655 | ₩34,802 | ₩32,916 | ₩33,706 | -2.74% | 356.2만 |
|---|
| 2026.07.24 | ₩33,800 | ₩34,187 | ₩33,024 | ₩33,171 | -1.86% | 354.2만 |
|---|
| 2026.07.23 | ₩34,508 | ₩34,913 | ₩32,964 | ₩34,013 | -1.43% | 543.7만 |
|---|
| 2026.07.22 | ₩36,767 | ₩36,994 | ₩36,045 | ₩36,098 | -1.82% | 200.3만 |
|---|
| 2026.07.21 | ₩37,034 | ₩37,381 | ₩36,304 | ₩37,234 | +0.54% | 170.3만 |
|---|
| 2026.07.20 | ₩36,185 | ₩37,089 | ₩35,778 | ₩36,152 | -0.09% | 197.4만 |
|---|
| 2026.07.17 | ₩34,454 | ₩36,646 | ₩33,546 | ₩35,470 | +2.95% | 295.1만 |
|---|
| 2026.07.16 | ₩39,039 | ₩39,399 | ₩37,181 | ₩38,050 | -2.53% | 454.3만 |
|---|
| 2026.07.15 | ₩39,079 | ₩39,934 | ₩38,918 | ₩39,814 | +1.88% | 717.4만 |
|---|
| 2026.07.14 | ₩37,020 | ₩38,985 | ₩36,579 | ₩38,624 | +4.33% | 518.9만 |
|---|
| 2026.07.13 | ₩37,502 | ₩38,150 | ₩36,994 | ₩37,288 | -0.57% | 451.5만 |
|---|
| 2026.07.10 | ₩38,357 | ₩38,798 | ₩37,154 | ₩38,277 | -0.21% | 525.5만 |
|---|
| 2026.07.09 | ₩36,138 | ₩38,036 | ₩35,417 | ₩37,983 | +5.10% | 356.6만 |
|---|
| 2026.07.08 | ₩35,684 | ₩36,914 | ₩35,230 | ₩36,753 | +3.00% | 613.6만 |
|---|
| 2026.07.07 | ₩36,513 | ₩37,462 | ₩35,390 | ₩36,660 | +0.40% | 430.4만 |
|---|
| 2026.07.06 | ₩35,991 | ₩37,027 | ₩35,831 | ₩36,606 | +1.71% | 386.8만 |
|---|
| 2026.07.02 | ₩35,604 | ₩36,912 | ₩35,043 | ₩35,403 | -0.56% | 904.4만 |
|---|
| 2026.07.01 | ₩34,976 | ₩36,426 | ₩34,442 | ₩35,617 | +1.83% | 451.9만 |
|---|
| 2026.06.30 | ₩33,719 | ₩34,628 | ₩33,372 | ₩34,361 | +1.90% | 334.7만 |
|---|
| 2026.06.29 | ₩33,492 | ₩34,207 | ₩32,557 | ₩33,733 | +0.72% | 585.8만 |
|---|
| 2026.06.26 | ₩31,006 | ₩33,385 | ₩30,846 | ₩32,035 | +3.32% | 828.1만 |
|---|
| 2026.06.25 | ₩33,719 | ₩33,880 | ₩31,127 | ₩31,929 | -5.31% | 658.3만 |
|---|
| 2026.06.24 | ₩33,719 | ₩34,508 | ₩32,116 | ₩32,623 | -3.25% | 452.6만 |
|---|
| 2026.06.23 | ₩33,973 | ₩35,403 | ₩33,425 | ₩33,425 | -1.61% | 507.4만 |
|---|
| 2026.06.22 | ₩38,838 | ₩39,212 | ₩35,978 | ₩36,192 | -6.81% | 450.6만 |
|---|
| 2026.06.18 | ₩38,517 | ₩39,546 | ₩37,114 | ₩39,239 | +1.87% | 628.6만 |
|---|
| 2026.06.17 | ₩38,009 | ₩38,130 | ₩35,851 | ₩36,098 | -5.03% | 765.9만 |
|---|
| 2026.06.16 | ₩39,774 | ₩39,800 | ₩37,308 | ₩37,355 | -6.08% | 423.5만 |
|---|
| 2026.06.15 | ₩38,223 | ₩39,974 | ₩38,183 | ₩39,760 | +4.02% | 474.4만 |
|---|
| 2026.06.12 | ₩35,818 | ₩36,125 | ₩34,067 | ₩35,096 | -2.01% | 618.8만 |
|---|
| 2026.06.11 | ₩33,479 | ₩36,098 | ₩32,196 | ₩36,005 | +7.54% | 815.7만 |
|---|
| 2026.06.10 | ₩34,628 | ₩36,018 | ₩33,232 | ₩33,425 | -3.47% | 506.8만 |
|---|
| 2026.06.09 | ₩38,731 | ₩39,146 | ₩32,476 | ₩36,165 | -6.63% | 1067.9만 |
|---|
| 2026.06.08 | ₩38,076 | ₩38,731 | ₩37,047 | ₩37,702 | -0.98% | 434.7만 |
|---|
| 2026.06.05 | ₩40,923 | ₩41,404 | ₩35,711 | ₩36,072 | -11.85% | 940.4만 |
|---|
| 2026.06.04 | ₩42,754 | ₩44,057 | ₩41,912 | ₩42,981 | +0.53% | 478.4만 |
|---|
| 2026.06.03 | ₩48,087 | ₩48,247 | ₩45,173 | ₩45,975 | -4.39% | 555.7만 |
|---|
| 2026.06.02 | ₩48,661 | ₩48,741 | ₩46,737 | ₩47,766 | -1.84% | 453.6만 |
|---|
| 2026.06.01 | ₩47,779 | ₩49,156 | ₩47,504 | ₩48,314 | +1.12% | 772.2만 |
|---|
| 2026.05.29 | ₩44,999 | ₩46,763 | ₩44,852 | ₩46,456 | +3.24% | 680.7만 |
|---|
| 2026.05.28 | ₩42,500 | ₩44,217 | ₩42,046 | ₩43,943 | +3.40% | 519.5만 |
|---|
| 2026.05.27 | ₩42,480 | ₩42,701 | ₩41,324 | ₩42,540 | +0.14% | 613.4만 |
|---|
| 2026.05.26 | ₩40,028 | ₩41,945 | ₩39,974 | ₩41,565 | +3.84% | 558만 |
|---|
| 2026.05.22 | ₩39,105 | ₩39,620 | ₩38,197 | ₩38,397 | -1.81% | 468.7만 |
|---|
| 2026.05.21 | ₩37,956 | ₩39,640 | ₩37,836 | ₩39,105 | +3.03% | 496.7만 |
|---|
| 2026.05.20 | ₩37,475 | ₩38,457 | ₩36,673 | ₩38,397 | +2.46% | 408.3만 |
|---|
| 2026.05.19 | ₩36,860 | ₩37,862 | ₩35,938 | ₩36,914 | +0.15% | 652.9만 |
|---|
| 2026.05.18 | ₩38,838 | ₩39,239 | ₩36,573 | ₩37,782 | -2.72% | 477.4만 |
|---|
| 2026.05.15 | ₩38,985 | ₩40,048 | ₩38,136 | ₩38,718 | -0.69% | 526.4만 |
|---|
| 2026.05.14 | ₩39,740 | ₩41,351 | ₩39,653 | ₩40,803 | +2.67% | 1004.6만 |
|---|
| 2026.05.13 | ₩39,039 | ₩40,455 | ₩37,969 | ₩40,068 | +2.64% | 609.1만 |
|---|
| 2026.05.12 | ₩38,571 | ₩39,025 | ₩36,339 | ₩38,544 | -0.07% | 690.2만 |
|---|
| 2026.05.11 | ₩39,146 | ₩39,954 | ₩38,811 | ₩39,319 | +0.44% | 646.2만 |
|---|
| 2026.05.08 | ₩37,127 | ₩39,239 | ₩37,061 | ₩39,025 | +5.11% | 655.1만 |
|---|
| 2026.05.07 | ₩36,753 | ₩38,103 | ₩36,098 | ₩36,419 | -0.91% | 632만 |
|---|
| 2026.05.06 | ₩35,724 | ₩36,820 | ₩35,296 | ₩36,686 | +2.69% | 573.1만 |
|---|
| 2026.05.05 | ₩35,149 | ₩35,791 | ₩34,895 | ₩35,190 | +0.11% | 469.3만 |
|---|
| 2026.05.04 | ₩34,267 | ₩35,056 | ₩33,653 | ₩34,321 | +0.16% | 765만 |
|---|
| 2026.05.01 | ₩33,105 | ₩34,414 | ₩32,991 | ₩33,733 | +1.90% | 769.1만 |
|---|
| 2026.04.30 | ₩33,238 | ₩33,334 | ₩30,739 | ₩32,610 | -1.89% | 633.8만 |
|---|
| 2026.04.29 | ₩32,557 | ₩32,991 | ₩31,902 | ₩32,744 | +0.57% | 564.2만 |
|---|
| 2026.04.28 | ₩32,329 | ₩32,951 | ₩31,728 | ₩32,650 | +0.99% | 661.1만 |
|---|
| 2026.04.27 | ₩32,918 | ₩33,813 | ₩32,824 | ₩33,759 | +2.56% | 567.1만 |
|---|
| 2026.04.24 | ₩32,102 | ₩33,158 | ₩31,481 | ₩33,024 | +2.87% | 697.8만 |
|---|
| 2026.04.23 | ₩32,530 | ₩32,777 | ₩30,525 | ₩31,474 | -3.25% | 670.4만 |
|---|
| 2026.04.22 | ₩31,407 | ₩33,098 | ₩31,087 | ₩32,931 | +4.85% | 653.8만 |
|---|
| 2026.04.21 | ₩31,140 | ₩31,367 | ₩30,104 | ₩30,392 | -2.40% | 483.3만 |
|---|
| 2026.04.20 | ₩31,541 | ₩31,641 | ₩29,951 | ₩30,833 | -2.25% | 878만 |
|---|
| 2026.04.17 | ₩31,561 | ₩32,263 | ₩31,240 | ₩31,862 | +0.95% | 848만 |
|---|
| 2026.04.16 | ₩31,581 | ₩32,029 | ₩30,632 | ₩31,634 | +0.17% | 1227.2만 |
|---|
| 2026.04.15 | ₩30,004 | ₩31,461 | ₩29,864 | ₩31,434 | +4.77% | 947.1만 |
|---|
| 2026.04.14 | ₩27,852 | ₩29,743 | ₩27,792 | ₩29,683 | +6.57% | 908.4만 |
|---|
| 2026.04.13 | ₩26,061 | ₩27,191 | ₩25,660 | ₩27,144 | +4.15% | 578.6만 |
|---|
| 2026.04.10 | ₩25,767 | ₩26,549 | ₩25,727 | ₩26,155 | +1.50% | 607.2만 |
|---|
| 2026.04.09 | ₩25,032 | ₩25,634 | ₩24,103 | ₩25,553 | +2.08% | 651.7만 |
|---|
| 2026.04.08 | ₩25,968 | ₩26,128 | ₩24,444 | ₩24,738 | -4.73% | 834.7만 |
|---|
| 2026.04.07 | ₩22,480 | ₩23,114 | ₩21,516 | ₩23,054 | +2.56% | 813.4만 |
|---|
| 2026.04.06 | ₩22,399 | ₩22,901 | ₩22,172 | ₩22,520 | +0.54% | 429.7만 |
|---|
| 2026.04.02 | ₩20,395 | ₩22,139 | ₩19,994 | ₩22,119 | +8.45% | 689.6만 |
|---|
| 2026.04.01 | ₩21,544 | ₩22,399 | ₩21,183 | ₩21,798 | +1.18% | 900.1만 |
|---|
| 2026.03.31 | ₩19,112 | ₩21,030 | ₩19,058 | ₩20,889 | +9.30% | 1283.2만 |
|---|
| 2026.03.30 | ₩19,606 | ₩19,646 | ₩18,022 | ₩18,350 | -6.41% | 654.8만 |
|---|
| 2026.03.27 | ₩20,301 | ₩20,314 | ₩19,085 | ₩19,232 | -5.27% | 727만 |
|---|
| 2026.03.26 | ₩21,958 | ₩22,119 | ₩20,570 | ₩20,622 | -6.09% | 832.4만 |
|---|
| 2026.03.25 | ₩23,175 | ₩23,415 | ₩22,573 | ₩22,787 | -1.67% | 402.4만 |
|---|
| 2026.03.24 | ₩23,549 | ₩23,876 | ₩22,413 | ₩22,587 | -4.09% | 695만 |
|---|
| 2026.03.23 | ₩23,923 | ₩24,725 | ₩23,542 | ₩23,990 | +0.28% | 630.7만 |
|---|
| 2026.03.20 | ₩24,244 | ₩24,244 | ₩22,440 | ₩22,961 | -5.29% | 767.2만 |
|---|
| 2026.03.19 | ₩24,544 | ₩24,818 | ₩23,990 | ₩24,551 | +0.03% | 420.3만 |
|---|
| 2026.03.18 | ₩25,567 | ₩26,115 | ₩24,945 | ₩25,032 | -2.09% | 396.1만 |
|---|
| 2026.03.17 | ₩25,807 | ₩26,489 | ₩25,620 | ₩25,901 | +0.36% | 292.8만 |
|---|
| 2026.03.16 | ₩25,834 | ₩26,182 | ₩25,380 | ₩25,594 | -0.93% | 383.9만 |
|---|
| 2026.03.13 | ₩26,422 | ₩26,756 | ₩24,845 | ₩25,139 | -4.86% | 479.3만 |
|---|
| 2026.03.12 | ₩26,810 | ₩27,184 | ₩26,128 | ₩26,369 | -1.65% | 379.5만 |
|---|
| 2026.03.11 | ₩27,678 | ₩28,126 | ₩26,810 | ₩27,304 | -1.35% | 396.9만 |
|---|
| 2026.03.10 | ₩27,839 | ₩27,999 | ₩26,970 | ₩27,344 | -1.78% | 677.1만 |
|---|
| 2026.03.09 | ₩25,794 | ₩27,745 | ₩25,674 | ₩27,545 | +6.79% | 687만 |
|---|
| 2026.03.06 | ₩26,402 | ₩27,438 | ₩26,075 | ₩26,649 | +0.94% | 461.1만 |
|---|
| 2026.03.05 | ₩26,629 | ₩27,652 | ₩26,302 | ₩27,371 | +2.79% | 757.1만 |
|---|
| 2026.03.04 | ₩25,406 | ₩27,037 | ₩25,313 | ₩26,583 | +4.63% | 839.7만 |
|---|
| 2026.03.03 | ₩23,870 | ₩25,527 | ₩23,535 | ₩25,393 | +6.38% | 1260.2만 |
|---|
| 2026.03.02 | ₩23,776 | ₩25,640 | ₩23,642 | ₩25,353 | +6.63% | 1450.9만 |
|---|
| 2026.02.27 | ₩24,017 | ₩24,645 | ₩23,604 | ₩24,578 | +2.34% | 1014.5만 |
|---|
| 2026.02.26 | ₩24,818 | ₩24,859 | ₩23,388 | ₩24,471 | -1.40% | 1404.4만 |
|---|
| 2026.02.25 | ₩23,796 | ₩24,972 | ₩23,783 | ₩24,872 | +4.52% | 752.1만 |
|---|
| 2026.02.24 | ₩22,593 | ₩23,428 | ₩21,985 | ₩23,295 | +3.11% | 684.1만 |
|---|
| 2026.02.23 | ₩24,364 | ₩24,364 | ₩22,613 | ₩22,921 | -5.92% | 718.2만 |
|---|
| 2026.02.20 | ₩23,843 | ₩25,527 | ₩23,656 | ₩24,631 | +3.31% | 787.5만 |
|---|
| 2026.02.19 | ₩24,043 | ₩24,725 | ₩23,736 | ₩24,284 | +1.00% | 404만 |
|---|
| 2026.02.18 | ₩23,910 | ₩24,965 | ₩23,616 | ₩24,391 | +2.01% | 465.8만 |
|---|
| 2026.02.17 | ₩22,994 | ₩24,083 | ₩22,159 | ₩23,803 | +3.52% | 584.8만 |
|---|
| 2026.02.13 | ₩23,789 | ₩24,317 | ₩23,001 | ₩23,522 | -1.12% | 635.9만 |
|---|
| 2026.02.12 | ₩26,128 | ₩26,128 | ₩23,656 | ₩23,883 | -8.59% | 583.6만 |
|---|
| 2026.02.11 | ₩27,064 | ₩27,155 | ₩25,340 | ₩25,941 | -4.15% | 466.3만 |
|---|
| 2026.02.10 | ₩27,411 | ₩27,745 | ₩26,542 | ₩26,663 | -2.73% | 337.3만 |
|---|
| 2026.02.09 | ₩25,767 | ₩27,598 | ₩25,166 | ₩27,064 | +5.03% | 373.8만 |
|---|
| 2026.02.06 | ₩24,718 | ₩26,075 | ₩24,257 | ₩25,848 | +4.57% | 775.9만 |
|---|
| 2026.02.05 | ₩25,721 | ₩26,409 | ₩24,364 | ₩24,698 | -3.98% | 857.4만 |
|---|
| 2026.02.04 | ₩28,440 | ₩28,467 | ₩25,607 | ₩26,636 | -6.34% | 1039.8만 |
|---|
| 2026.02.03 | ₩31,167 | ₩31,193 | ₩27,785 | ₩28,734 | -7.80% | 899.2만 |
|---|
| 2026.02.02 | ₩29,870 | ₩30,886 | ₩29,777 | ₩30,098 | +0.76% | 1351.1만 |
|---|
| 2026.01.30 | ₩30,392 | ₩30,859 | ₩29,630 | ₩30,124 | -0.88% | 430.2만 |
|---|
| 2026.01.29 | ₩31,995 | ₩31,995 | ₩28,587 | ₩30,980 | -3.17% | 860만 |
|---|
| 2026.01.28 | ₩32,944 | ₩32,998 | ₩31,528 | ₩31,822 | -3.41% | 674.4만 |
|---|
| 2026.01.27 | ₩32,169 | ₩32,637 | ₩31,769 | ₩32,423 | +0.79% | 532.1만 |
|---|
| 2026.01.26 | ₩30,819 | ₩31,915 | ₩30,605 | ₩31,421 | +1.95% | 507.8만 |
|---|
| 2026.01.23 | ₩29,650 | ₩31,033 | ₩29,576 | ₩30,525 | +2.95% | 453만 |
|---|
| 2026.01.22 | ₩30,044 | ₩30,044 | ₩29,256 | ₩29,643 | -1.33% | 370.5만 |
|---|
| 2026.01.21 | ₩28,607 | ₩29,563 | ₩27,665 | ₩28,855 | +0.86% | 811.7만 |
|---|
| 2026.01.20 | ₩29,884 | ₩30,253 | ₩28,754 | ₩28,841 | -3.49% | 704.3만 |
|---|
| 2026.01.16 | ₩32,276 | ₩32,623 | ₩31,080 | ₩31,528 | -2.32% | 288.6만 |
|---|
| 2026.01.15 | ₩32,770 | ₩32,931 | ₩31,487 | ₩31,862 | -2.77% | 448.4만 |
|---|
| 2026.01.14 | ₩33,031 | ₩33,345 | ₩31,046 | ₩31,902 | -3.42% | 639.2만 |
|---|
| 2026.01.13 | ₩33,746 | ₩34,214 | ₩32,851 | ₩33,612 | -0.40% | 340.1만 |
|---|
| 2026.01.12 | ₩33,038 | ₩34,134 | ₩32,958 | ₩33,693 | +1.98% | 259.9만 |
|---|
| 2026.01.09 | ₩33,038 | ₩33,733 | ₩32,356 | ₩33,546 | +1.54% | 357.2만 |
|---|
| 2026.01.08 | ₩34,214 | ₩34,241 | ₩32,343 | ₩32,944 | -3.71% | 434.7만 |
|---|
| 2026.01.07 | ₩33,292 | ₩34,989 | ₩33,105 | ₩33,947 | +1.97% | 404.7만 |
|---|
| 2026.01.06 | ₩32,998 | ₩33,472 | ₩32,436 | ₩33,212 | +0.65% | 350.3만 |
|---|
| 2026.01.05 | ₩33,238 | ₩33,396 | ₩32,450 | ₩32,744 | -1.49% | 541.2만 |
|---|
| 2026.01.02 | ₩34,615 | ₩35,123 | ₩31,728 | ₩32,249 | -6.83% | 615.7만 |
|---|
| 2025.12.31 | ₩34,655 | ₩34,695 | ₩33,719 | ₩33,759 | -2.58% | 251.7만 |
|---|
| 2025.12.30 | ₩34,555 | ₩35,096 | ₩34,519 | ₩34,601 | +0.14% | 150.8만 |
|---|
| 2025.12.29 | ₩34,695 | ₩35,163 | ₩34,374 | ₩34,762 | +0.19% | 366.6만 |
|---|
| 2025.12.26 | ₩35,737 | ₩35,878 | ₩35,343 | ₩35,484 | -0.71% | 220.3만 |
|---|
| 2025.12.24 | ₩35,323 | ₩35,671 | ₩35,123 | ₩35,617 | +0.83% | 139.6만 |
|---|
| 2025.12.23 | ₩34,454 | ₩35,564 | ₩34,380 | ₩35,497 | +3.03% | 1152.1만 |
|---|
| 2025.12.22 | ₩34,989 | ₩35,010 | ₩34,281 | ₩34,535 | -1.30% | 213.2만 |
|---|
| 2025.12.19 | ₩33,653 | ₩34,475 | ₩33,479 | ₩34,321 | +1.99% | 352.5만 |
|---|
| 2025.12.18 | ₩33,586 | ₩33,693 | ₩32,650 | ₩33,212 | -1.11% | 347.4만 |
|---|
| 2025.12.17 | ₩34,601 | ₩34,601 | ₩32,249 | ₩32,276 | -6.72% | 547.8만 |
|---|
| 2025.12.16 | ₩33,465 | ₩34,468 | ₩33,252 | ₩34,174 | +2.12% | 470만 |
|---|
| 2025.12.15 | ₩36,352 | ₩36,432 | ₩33,693 | ₩33,733 | -7.21% | 678.4만 |
|---|
| 2025.12.12 | ₩38,357 | ₩38,357 | ₩35,878 | ₩36,432 | -5.02% | 666.3만 |
|---|
| 2025.12.11 | ₩39,025 | ₩39,533 | ₩38,023 | ₩39,279 | +0.65% | 550.1만 |
|---|
| 2025.12.10 | ₩39,493 | ₩39,961 | ₩38,778 | ₩39,680 | +0.47% | 604.9만 |
|---|
| 2025.12.09 | ₩39,359 | ₩40,100 | ₩39,039 | ₩39,934 | +1.46% | 270.1만 |
|---|
| 2025.12.08 | ₩40,108 | ₩40,576 | ₩39,319 | ₩39,680 | -1.07% | 249.4만 |
|---|
| 2025.12.05 | ₩39,480 | ₩40,763 | ₩39,440 | ₩39,814 | +0.85% | 299.5만 |
|---|
| 2025.12.04 | ₩40,375 | ₩40,375 | ₩38,838 | ₩39,440 | -2.32% | 259.9만 |
|---|
| 2025.12.03 | ₩39,132 | ₩39,707 | ₩38,177 | ₩39,560 | +1.09% | 383.5만 |
|---|
| 2025.12.02 | ₩40,308 | ₩40,910 | ₩39,587 | ₩40,295 | -0.03% | 366.5만 |
|---|
| 2025.12.01 | ₩38,972 | ₩40,021 | ₩38,412 | ₩39,747 | +1.99% | 278.5만 |
|---|
| 2025.11.28 | ₩39,546 | ₩40,061 | ₩39,413 | ₩40,014 | +1.18% | 187.7만 |
|---|
| 2025.11.26 | ₩39,460 | ₩39,780 | ₩38,479 | ₩39,092 | -0.93% | 228.5만 |
|---|
| 2025.11.25 | ₩38,317 | ₩39,239 | ₩36,753 | ₩38,945 | +1.64% | 392.4만 |
|---|
| 2025.11.24 | ₩35,925 | ₩38,517 | ₩35,824 | ₩38,237 | +6.44% | 419.8만 |
|---|
| 2025.11.21 | ₩34,521 | ₩35,991 | ₩33,171 | ₩34,668 | +0.43% | 722.6만 |
|---|
| 2025.11.20 | ₩39,493 | ₩39,974 | ₩34,241 | ₩34,414 | -12.86% | 897.2만 |
|---|
| 2025.11.19 | ₩36,259 | ₩38,143 | ₩35,925 | ₩36,980 | +1.99% | 445.6만 |
|---|
| 2025.11.18 | ₩36,940 | ₩37,635 | ₩35,203 | ₩36,259 | -1.85% | 695.5만 |
|---|
| 2025.11.17 | ₩38,330 | ₩39,493 | ₩36,954 | ₩37,876 | -1.19% | 487.9만 |
|---|
| 2025.11.14 | ₩36,927 | ₩39,533 | ₩36,165 | ₩38,745 | +4.92% | 478.9만 |
|---|
| 2025.11.13 | ₩40,562 | ₩40,589 | ₩38,063 | ₩38,785 | -4.38% | 546.6만 |
|---|
| 2025.11.12 | ₩42,741 | ₩42,754 | ₩40,435 | ₩41,244 | -3.50% | 379만 |
|---|
| 2025.11.11 | ₩41,618 | ₩42,206 | ₩41,043 | ₩42,059 | +1.06% | 573.3만 |
|---|
| 2025.11.10 | ₩41,204 | ₩42,440 | ₩40,709 | ₩42,219 | +2.47% | 456.5만 |
|---|
| 2025.11.07 | ₩39,012 | ₩39,466 | ₩36,860 | ₩39,466 | +1.16% | 670.7만 |
|---|
| 2025.11.06 | ₩41,177 | ₩41,177 | ₩39,186 | ₩39,680 | -3.64% | 471.1만 |
|---|
| 2025.11.05 | ₩41,003 | ₩42,086 | ₩40,616 | ₩41,444 | +1.08% | 296만 |
|---|
| 2025.11.04 | ₩42,019 | ₩43,228 | ₩40,923 | ₩41,204 | -1.94% | 526만 |
|---|
| 2025.11.03 | ₩45,033 | ₩45,146 | ₩43,489 | ₩43,850 | -2.63% | 306.4만 |
|---|
| 2025.10.31 | ₩45,561 | ₩45,627 | ₩43,130 | ₩43,476 | -4.58% | 502.5만 |
|---|
| 2025.10.30 | ₩44,211 | ₩44,612 | ₩42,527 | ₩42,941 | -2.87% | 599.1만 |
|---|
| 2025.10.29 | ₩44,946 | ₩45,527 | ₩44,171 | ₩45,360 | +0.92% | 551.2만 |
|---|
| 2025.10.28 | ₩43,476 | ₩44,872 | ₩43,215 | ₩44,425 | +2.18% | 664만 |
|---|
| 2025.10.27 | ₩42,139 | ₩42,727 | ₩41,805 | ₩42,580 | +1.05% | 443.8만 |
|---|
| 2025.10.24 | ₩40,335 | ₩40,910 | ₩40,001 | ₩40,469 | +0.33% | 419만 |
|---|
| 2025.10.23 | ₩38,424 | ₩39,453 | ₩38,424 | ₩39,279 | +2.23% | 398.6만 |
|---|
| 2025.10.22 | ₩39,426 | ₩39,520 | ₩37,181 | ₩38,344 | -2.75% | 597.5만 |
|---|
| 2025.10.21 | ₩40,148 | ₩40,268 | ₩39,653 | ₩40,188 | +0.10% | 364.6만 |
|---|
| 2025.10.20 | ₩38,704 | ₩40,161 | ₩38,658 | ₩40,094 | +3.59% | 480.4만 |
|---|
| 2025.10.17 | ₩36,860 | ₩38,197 | ₩36,446 | ₩37,956 | +2.97% | 485.5만 |
|---|
| 2025.10.16 | ₩38,444 | ₩39,359 | ₩36,513 | ₩37,488 | -2.49% | 748.7만 |
|---|
| 2025.10.15 | ₩38,678 | ₩39,079 | ₩36,974 | ₩38,076 | -1.55% | 544.3만 |
|---|
| 2025.10.14 | ₩37,996 | ₩38,678 | ₩36,419 | ₩37,649 | -0.91% | 792.8만 |
|---|
| 2025.10.13 | ₩38,691 | ₩39,640 | ₩38,106 | ₩39,613 | +2.38% | 566.6만 |
|---|
| 2025.10.10 | ₩40,803 | ₩41,456 | ₩36,686 | ₩36,807 | -9.79% | 1704.7만 |
|---|