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 | ₩48,830 | ₩49,332 | ₩48,309 | ₩49,231 | +0.82% | 290.7만 |
| 2026.10.08 | ₩49,846 | ₩50,341 | ₩47,426 | ₩48,122 | -3.46% | 470.4만 |
| 2026.10.07 | ₩48,255 | ₩49,826 | ₩47,440 | ₩49,739 | +3.08% | 197.7만 |
| 2026.10.06 | ₩48,643 | ₩49,619 | ₩48,269 | ₩48,803 | +0.33% | 198.4만 |
| 2026.10.05 | ₩46,825 | ₩48,188 | ₩46,804 | ₩47,787 | +2.06% | 168.5만 |
| 2026.10.02 | ₩47,480 | ₩47,934 | ₩46,371 | ₩46,611 | -1.83% | 257.4만 |
| 2026.10.01 | ₩46,784 | ₩46,835 | ₩44,846 | ₩45,996 | -1.69% | 242.5만 |
| 2026.09.30 | ₩46,504 | ₩47,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,196 |
| -0.66% |
| 222.7만 |
| 2026.09.29 | ₩46,677 | ₩46,878 | ₩45,701 | ₩46,116 | -1.20% | 172.5만 |
|---|
| 2026.09.28 | ₩47,065 | ₩47,132 | ₩45,140 | ₩45,715 | -2.87% | 298.4만 |
|---|
| 2026.09.25 | ₩47,787 | ₩48,374 | ₩46,945 | ₩47,760 | -0.06% | 198.2만 |
|---|
| 2026.09.24 | ₩45,688 | ₩47,854 | ₩45,635 | ₩47,707 | +4.42% | 170.9만 |
|---|
| 2026.09.23 | ₩48,523 | ₩48,670 | ₩46,744 | ₩47,065 | -3.00% | 309.3만 |
|---|
| 2026.09.22 | ₩47,894 | ₩48,830 | ₩47,854 | ₩48,322 | +0.89% | 289.1만 |
|---|
| 2026.09.21 | ₩45,274 | ₩48,400 | ₩45,040 | ₩47,948 | +5.91% | 426.1만 |
|---|
| 2026.09.18 | ₩44,177 | ₩44,324 | ₩43,255 | ₩44,097 | -0.18% | 206.4만 |
|---|
| 2026.09.17 | ₩43,816 | ₩44,358 | ₩43,315 | ₩44,057 | +0.55% | 229.2만 |
|---|
| 2026.09.16 | ₩42,479 | ₩42,994 | ₩41,088 | ₩41,971 | -1.20% | 306.5만 |
|---|
| 2026.09.15 | ₩42,746 | ₩43,295 | ₩41,938 | ₩42,292 | -1.06% | 214.3만 |
|---|
| 2026.09.14 | ₩42,272 | ₩44,003 | ₩41,717 | ₩43,402 | +2.67% | 268.6만 |
|---|
| 2026.09.11 | ₩43,148 | ₩43,589 | ₩42,829 | ₩42,974 | -0.40% | 274.6만 |
|---|
| 2026.09.10 | ₩41,770 | ₩42,559 | ₩41,429 | ₩42,065 | +0.70% | 170.5만 |
|---|
| 2026.09.09 | ₩43,014 | ₩43,308 | ₩42,372 | ₩42,960 | -0.12% | 148.3만 |
|---|
| 2026.09.08 | ₩43,977 | ₩44,177 | ₩42,693 | ₩42,840 | -2.58% | 241.7만 |
|---|
| 2026.09.04 | ₩45,594 | ₩45,848 | ₩43,682 | ₩44,150 | -3.17% | 468.1만 |
|---|
| 2026.09.03 | ₩43,629 | ₩45,902 | ₩43,629 | ₩45,568 | +4.44% | 493.1만 |
|---|
| 2026.09.02 | ₩42,680 | ₩43,602 | ₩42,359 | ₩43,188 | +1.19% | 198.2만 |
|---|
| 2026.09.01 | ₩42,185 | ₩44,124 | ₩41,744 | ₩43,094 | +2.16% | 401.8만 |
|---|
| 2026.08.31 | ₩44,364 | ₩44,765 | ₩43,622 | ₩44,364 | 0.00% | 403.2만 |
|---|
| 2026.08.28 | ₩44,030 | ₩46,209 | ₩43,977 | ₩44,939 | +2.06% | 680.6만 |
|---|
| 2026.08.27 | ₩43,067 | ₩44,104 | ₩42,452 | ₩43,990 | +2.14% | 639.7만 |
|---|
| 2026.08.26 | ₩41,697 | ₩42,426 | ₩41,236 | ₩42,065 | +0.88% | 294.2만 |
|---|
| 2026.08.25 | ₩41,570 | ₩42,492 | ₩41,142 | ₩41,730 | +0.39% | 411만 |
|---|
| 2026.08.24 | ₩41,449 | ₩41,891 | ₩40,273 | ₩41,035 | -1.00% | 315.9만 |
|---|
| 2026.08.21 | ₩42,118 | ₩42,767 | ₩41,155 | ₩42,011 | -0.25% | 626.5만 |
|---|
| 2026.08.20 | ₩41,931 | ₩42,131 | ₩41,336 | ₩41,556 | -0.89% | 295.9만 |
|---|
| 2026.08.19 | ₩41,383 | ₩42,700 | ₩40,540 | ₩41,958 | +1.39% | 410.5만 |
|---|
| 2026.08.18 | ₩41,797 | ₩42,098 | ₩41,155 | ₩41,302 | -1.18% | 227.2만 |
|---|
| 2026.08.17 | ₩44,578 | ₩44,953 | ₩42,934 | ₩43,054 | -3.42% | 239.2만 |
|---|
| 2026.08.14 | ₩45,808 | ₩45,875 | ₩43,950 | ₩44,204 | -3.50% | 239.5만 |
|---|
| 2026.08.13 | ₩43,789 | ₩45,721 | ₩43,589 | ₩45,434 | +3.76% | 265.5만 |
|---|
| 2026.08.12 | ₩44,672 | ₩44,752 | ₩42,920 | ₩43,041 | -3.65% | 280만 |
|---|
| 2026.08.11 | ₩45,461 | ₩45,554 | ₩43,495 | ₩43,749 | -3.76% | 232.3만 |
|---|
| 2026.08.10 | ₩44,404 | ₩46,129 | ₩44,404 | ₩45,060 | +1.48% | 367만 |
|---|
| 2026.08.07 | ₩43,535 | ₩45,066 | ₩43,495 | ₩44,832 | +2.98% | 453.8만 |
|---|
| 2026.08.06 | ₩42,492 | ₩43,696 | ₩41,865 | ₩42,840 | +0.82% | 245.1만 |
|---|
| 2026.08.05 | ₩44,933 | ₩45,380 | ₩42,832 | ₩42,840 | -4.66% | 441만 |
|---|
| 2026.08.04 | ₩40,099 | ₩44,190 | ₩39,952 | ₩43,669 | +8.90% | 993.7만 |
|---|
| 2026.08.03 | ₩36,355 | ₩38,862 | ₩36,061 | ₩38,548 | +6.03% | 593.5만 |
|---|
| 2026.07.31 | ₩35,045 | ₩35,894 | ₩33,748 | ₩35,647 | +1.72% | 402.2만 |
|---|
| 2026.07.30 | ₩31,909 | ₩34,109 | ₩31,681 | ₩33,908 | +6.26% | 354.9만 |
|---|
| 2026.07.29 | ₩32,879 | ₩33,815 | ₩31,127 | ₩31,341 | -4.68% | 665만 |
|---|
| 2026.07.28 | ₩32,972 | ₩33,501 | ₩31,662 | ₩32,892 | -0.24% | 397.7만 |
|---|
| 2026.07.27 | ₩34,670 | ₩34,818 | ₩32,931 | ₩33,721 | -2.74% | 356.2만 |
|---|
| 2026.07.24 | ₩33,815 | ₩34,203 | ₩33,039 | ₩33,186 | -1.86% | 354.2만 |
|---|
| 2026.07.23 | ₩34,523 | ₩34,929 | ₩32,979 | ₩34,029 | -1.43% | 543.7만 |
|---|
| 2026.07.22 | ₩36,783 | ₩37,010 | ₩36,061 | ₩36,115 | -1.82% | 200.3만 |
|---|
| 2026.07.21 | ₩37,050 | ₩37,398 | ₩36,320 | ₩37,251 | +0.54% | 170.3만 |
|---|
| 2026.07.20 | ₩36,201 | ₩37,105 | ₩35,794 | ₩36,168 | -0.09% | 197.4만 |
|---|
| 2026.07.17 | ₩34,470 | ₩36,663 | ₩33,561 | ₩35,486 | +2.95% | 295.1만 |
|---|
| 2026.07.16 | ₩39,056 | ₩39,417 | ₩37,198 | ₩38,067 | -2.53% | 454.3만 |
|---|
| 2026.07.15 | ₩39,096 | ₩39,952 | ₩38,936 | ₩39,832 | +1.88% | 717.4만 |
|---|
| 2026.07.14 | ₩37,037 | ₩39,003 | ₩36,596 | ₩38,642 | +4.33% | 518.9만 |
|---|
| 2026.07.13 | ₩37,518 | ₩38,167 | ₩37,010 | ₩37,305 | -0.57% | 451.5만 |
|---|
| 2026.07.10 | ₩38,374 | ₩38,815 | ₩37,171 | ₩38,294 | -0.21% | 525.5만 |
|---|
| 2026.07.09 | ₩36,155 | ₩38,053 | ₩35,433 | ₩38,000 | +5.10% | 356.6만 |
|---|
| 2026.07.08 | ₩35,700 | ₩36,930 | ₩35,245 | ₩36,770 | +3.00% | 613.6만 |
|---|
| 2026.07.07 | ₩36,529 | ₩37,478 | ₩35,406 | ₩36,676 | +0.40% | 430.4만 |
|---|
| 2026.07.06 | ₩36,008 | ₩37,044 | ₩35,847 | ₩36,623 | +1.71% | 386.8만 |
|---|
| 2026.07.02 | ₩35,620 | ₩36,929 | ₩35,058 | ₩35,419 | -0.56% | 904.4만 |
|---|
| 2026.07.01 | ₩34,991 | ₩36,442 | ₩34,458 | ₩35,633 | +1.83% | 451.9만 |
|---|
| 2026.06.30 | ₩33,735 | ₩34,644 | ₩33,387 | ₩34,376 | +1.90% | 334.7만 |
|---|
| 2026.06.29 | ₩33,507 | ₩34,223 | ₩32,571 | ₩33,748 | +0.72% | 585.8만 |
|---|
| 2026.06.26 | ₩31,020 | ₩33,400 | ₩30,860 | ₩32,050 | +3.32% | 828.1만 |
|---|
| 2026.06.25 | ₩33,735 | ₩33,895 | ₩31,141 | ₩31,943 | -5.31% | 658.3만 |
|---|
| 2026.06.24 | ₩33,735 | ₩34,523 | ₩32,130 | ₩32,638 | -3.25% | 452.6만 |
|---|
| 2026.06.23 | ₩33,989 | ₩35,419 | ₩33,440 | ₩33,440 | -1.61% | 507.4만 |
|---|
| 2026.06.22 | ₩38,856 | ₩39,230 | ₩35,994 | ₩36,208 | -6.81% | 450.6만 |
|---|
| 2026.06.18 | ₩38,535 | ₩39,564 | ₩37,131 | ₩39,257 | +1.87% | 628.6만 |
|---|
| 2026.06.17 | ₩38,027 | ₩38,147 | ₩35,867 | ₩36,115 | -5.03% | 765.9만 |
|---|
| 2026.06.16 | ₩39,792 | ₩39,818 | ₩37,325 | ₩37,371 | -6.08% | 423.5만 |
|---|
| 2026.06.15 | ₩38,240 | ₩39,992 | ₩38,200 | ₩39,778 | +4.02% | 474.4만 |
|---|
| 2026.06.12 | ₩35,834 | ₩36,141 | ₩34,082 | ₩35,112 | -2.01% | 618.8만 |
|---|
| 2026.06.11 | ₩33,494 | ₩36,115 | ₩32,210 | ₩36,021 | +7.54% | 815.7만 |
|---|
| 2026.06.10 | ₩34,644 | ₩36,034 | ₩33,246 | ₩33,440 | -3.47% | 506.8만 |
|---|
| 2026.06.09 | ₩38,749 | ₩39,163 | ₩32,491 | ₩36,181 | -6.63% | 1067.9만 |
|---|
| 2026.06.08 | ₩38,093 | ₩38,749 | ₩37,064 | ₩37,719 | -0.98% | 434.7만 |
|---|
| 2026.06.05 | ₩40,941 | ₩41,423 | ₩35,727 | ₩36,088 | -11.85% | 940.4만 |
|---|
| 2026.06.04 | ₩42,773 | ₩44,077 | ₩41,931 | ₩43,000 | +0.53% | 478.4만 |
|---|
| 2026.06.03 | ₩48,108 | ₩48,269 | ₩45,193 | ₩45,996 | -4.39% | 555.7만 |
|---|
| 2026.06.02 | ₩48,683 | ₩48,763 | ₩46,758 | ₩47,787 | -1.84% | 453.6만 |
|---|
| 2026.06.01 | ₩47,801 | ₩49,178 | ₩47,525 | ₩48,335 | +1.12% | 772.2만 |
|---|
| 2026.05.29 | ₩45,019 | ₩46,784 | ₩44,872 | ₩46,477 | +3.24% | 680.7만 |
|---|
| 2026.05.28 | ₩42,519 | ₩44,237 | ₩42,065 | ₩43,963 | +3.40% | 519.5만 |
|---|
| 2026.05.27 | ₩42,499 | ₩42,720 | ₩41,343 | ₩42,559 | +0.14% | 613.4만 |
|---|
| 2026.05.26 | ₩40,046 | ₩41,964 | ₩39,992 | ₩41,583 | +3.84% | 558만 |
|---|
| 2026.05.22 | ₩39,123 | ₩39,638 | ₩38,214 | ₩38,414 | -1.81% | 468.7만 |
|---|
| 2026.05.21 | ₩37,973 | ₩39,658 | ₩37,853 | ₩39,123 | +3.03% | 496.7만 |
|---|
| 2026.05.20 | ₩37,492 | ₩38,474 | ₩36,689 | ₩38,414 | +2.46% | 408.3만 |
|---|
| 2026.05.19 | ₩36,877 | ₩37,879 | ₩35,954 | ₩36,930 | +0.15% | 652.9만 |
|---|
| 2026.05.18 | ₩38,856 | ₩39,257 | ₩36,589 | ₩37,799 | -2.72% | 477.4만 |
|---|
| 2026.05.15 | ₩39,003 | ₩40,066 | ₩38,154 | ₩38,735 | -0.69% | 526.4만 |
|---|
| 2026.05.14 | ₩39,758 | ₩41,369 | ₩39,671 | ₩40,821 | +2.67% | 1004.6만 |
|---|
| 2026.05.13 | ₩39,056 | ₩40,473 | ₩37,986 | ₩40,086 | +2.64% | 609.1만 |
|---|
| 2026.05.12 | ₩38,588 | ₩39,043 | ₩36,355 | ₩38,561 | -0.07% | 690.2만 |
|---|
| 2026.05.11 | ₩39,163 | ₩39,972 | ₩38,829 | ₩39,337 | +0.44% | 646.2만 |
|---|
| 2026.05.08 | ₩37,144 | ₩39,257 | ₩37,077 | ₩39,043 | +5.11% | 655.1만 |
|---|
| 2026.05.07 | ₩36,770 | ₩38,120 | ₩36,115 | ₩36,435 | -0.91% | 632만 |
|---|
| 2026.05.06 | ₩35,740 | ₩36,837 | ₩35,312 | ₩36,703 | +2.69% | 573.1만 |
|---|
| 2026.05.05 | ₩35,165 | ₩35,807 | ₩34,911 | ₩35,205 | +0.11% | 469.3만 |
|---|
| 2026.05.04 | ₩34,283 | ₩35,072 | ₩33,668 | ₩34,336 | +0.16% | 765만 |
|---|
| 2026.05.01 | ₩33,119 | ₩34,430 | ₩33,006 | ₩33,748 | +1.90% | 769.1만 |
|---|
| 2026.04.30 | ₩33,253 | ₩33,349 | ₩30,753 | ₩32,625 | -1.89% | 633.8만 |
|---|
| 2026.04.29 | ₩32,571 | ₩33,006 | ₩31,916 | ₩32,758 | +0.57% | 564.2만 |
|---|
| 2026.04.28 | ₩32,344 | ₩32,966 | ₩31,742 | ₩32,665 | +0.99% | 661.1만 |
|---|
| 2026.04.27 | ₩32,932 | ₩33,828 | ₩32,839 | ₩33,775 | +2.56% | 567.1만 |
|---|
| 2026.04.24 | ₩32,117 | ₩33,173 | ₩31,495 | ₩33,039 | +2.87% | 697.8만 |
|---|
| 2026.04.23 | ₩32,545 | ₩32,792 | ₩30,539 | ₩31,488 | -3.25% | 670.4만 |
|---|
| 2026.04.22 | ₩31,421 | ₩33,113 | ₩31,100 | ₩32,946 | +4.85% | 653.8만 |
|---|
| 2026.04.21 | ₩31,154 | ₩31,381 | ₩30,118 | ₩30,405 | -2.40% | 483.3만 |
|---|
| 2026.04.20 | ₩31,555 | ₩31,655 | ₩29,964 | ₩30,846 | -2.25% | 878만 |
|---|
| 2026.04.17 | ₩31,575 | ₩32,277 | ₩31,254 | ₩31,876 | +0.95% | 848만 |
|---|
| 2026.04.16 | ₩31,595 | ₩32,043 | ₩30,646 | ₩31,649 | +0.17% | 1227.2만 |
|---|
| 2026.04.15 | ₩30,017 | ₩31,475 | ₩29,877 | ₩31,448 | +4.77% | 947.1만 |
|---|
| 2026.04.14 | ₩27,865 | ₩29,757 | ₩27,805 | ₩29,697 | +6.57% | 908.4만 |
|---|
| 2026.04.13 | ₩26,073 | ₩27,203 | ₩25,672 | ₩27,156 | +4.15% | 578.6만 |
|---|
| 2026.04.10 | ₩25,779 | ₩26,561 | ₩25,739 | ₩26,167 | +1.50% | 607.2만 |
|---|
| 2026.04.09 | ₩25,044 | ₩25,645 | ₩24,114 | ₩25,565 | +2.08% | 651.7만 |
|---|
| 2026.04.08 | ₩25,979 | ₩26,140 | ₩24,455 | ₩24,749 | -4.73% | 834.7만 |
|---|
| 2026.04.07 | ₩22,490 | ₩23,125 | ₩21,526 | ₩23,065 | +2.56% | 813.4만 |
|---|
| 2026.04.06 | ₩22,409 | ₩22,911 | ₩22,182 | ₩22,530 | +0.54% | 429.7만 |
|---|
| 2026.04.02 | ₩20,404 | ₩22,149 | ₩20,003 | ₩22,129 | +8.45% | 689.6만 |
|---|
| 2026.04.01 | ₩21,554 | ₩22,409 | ₩21,193 | ₩21,808 | +1.18% | 900.1만 |
|---|
| 2026.03.31 | ₩19,120 | ₩21,039 | ₩19,067 | ₩20,899 | +9.30% | 1283.2만 |
|---|
| 2026.03.30 | ₩19,615 | ₩19,655 | ₩18,031 | ₩18,358 | -6.41% | 654.8만 |
|---|
| 2026.03.27 | ₩20,310 | ₩20,324 | ₩19,094 | ₩19,241 | -5.27% | 727만 |
|---|
| 2026.03.26 | ₩21,968 | ₩22,129 | ₩20,579 | ₩20,631 | -6.09% | 832.4만 |
|---|
| 2026.03.25 | ₩23,185 | ₩23,426 | ₩22,583 | ₩22,797 | -1.67% | 402.4만 |
|---|
| 2026.03.24 | ₩23,559 | ₩23,887 | ₩22,423 | ₩22,597 | -4.09% | 695만 |
|---|
| 2026.03.23 | ₩23,934 | ₩24,736 | ₩23,553 | ₩24,001 | +0.28% | 630.7만 |
|---|
| 2026.03.20 | ₩24,255 | ₩24,255 | ₩22,450 | ₩22,971 | -5.29% | 767.2만 |
|---|
| 2026.03.19 | ₩24,555 | ₩24,830 | ₩24,001 | ₩24,562 | +0.03% | 420.3만 |
|---|
| 2026.03.18 | ₩25,578 | ₩26,127 | ₩24,957 | ₩25,044 | -2.09% | 396.1만 |
|---|
| 2026.03.17 | ₩25,819 | ₩26,501 | ₩25,632 | ₩25,913 | +0.36% | 292.8만 |
|---|
| 2026.03.16 | ₩25,846 | ₩26,193 | ₩25,391 | ₩25,605 | -0.93% | 383.9만 |
|---|
| 2026.03.13 | ₩26,434 | ₩26,768 | ₩24,856 | ₩25,150 | -4.86% | 479.3만 |
|---|
| 2026.03.12 | ₩26,822 | ₩27,196 | ₩26,140 | ₩26,381 | -1.65% | 379.5만 |
|---|
| 2026.03.11 | ₩27,691 | ₩28,139 | ₩26,822 | ₩27,317 | -1.35% | 396.9만 |
|---|
| 2026.03.10 | ₩27,851 | ₩28,012 | ₩26,982 | ₩27,357 | -1.78% | 677.1만 |
|---|
| 2026.03.09 | ₩25,806 | ₩27,758 | ₩25,685 | ₩27,557 | +6.79% | 687만 |
|---|
| 2026.03.06 | ₩26,414 | ₩27,450 | ₩26,086 | ₩26,661 | +0.94% | 461.1만 |
|---|
| 2026.03.05 | ₩26,641 | ₩27,664 | ₩26,314 | ₩27,383 | +2.79% | 757.1만 |
|---|
| 2026.03.04 | ₩25,418 | ₩27,049 | ₩25,324 | ₩26,595 | +4.63% | 839.7만 |
|---|
| 2026.03.03 | ₩23,880 | ₩25,538 | ₩23,546 | ₩25,405 | +6.38% | 1260.2만 |
|---|
| 2026.03.02 | ₩23,787 | ₩25,652 | ₩23,653 | ₩25,364 | +6.63% | 1450.9만 |
|---|
| 2026.02.27 | ₩24,027 | ₩24,656 | ₩23,614 | ₩24,589 | +2.34% | 1014.5만 |
|---|
| 2026.02.26 | ₩24,830 | ₩24,870 | ₩23,399 | ₩24,482 | -1.40% | 1404.4만 |
|---|
| 2026.02.25 | ₩23,807 | ₩24,983 | ₩23,793 | ₩24,883 | +4.52% | 752.1만 |
|---|
| 2026.02.24 | ₩22,603 | ₩23,439 | ₩21,995 | ₩23,305 | +3.11% | 684.1만 |
|---|
| 2026.02.23 | ₩24,375 | ₩24,375 | ₩22,623 | ₩22,931 | -5.92% | 718.2만 |
|---|
| 2026.02.20 | ₩23,854 | ₩25,538 | ₩23,666 | ₩24,642 | +3.31% | 787.5만 |
|---|
| 2026.02.19 | ₩24,054 | ₩24,736 | ₩23,747 | ₩24,295 | +1.00% | 404만 |
|---|
| 2026.02.18 | ₩23,920 | ₩24,977 | ₩23,626 | ₩24,402 | +2.01% | 465.8만 |
|---|
| 2026.02.17 | ₩23,004 | ₩24,094 | ₩22,169 | ₩23,813 | +3.52% | 584.8만 |
|---|
| 2026.02.13 | ₩23,800 | ₩24,328 | ₩23,011 | ₩23,533 | -1.12% | 635.9만 |
|---|
| 2026.02.12 | ₩26,140 | ₩26,140 | ₩23,666 | ₩23,894 | -8.59% | 583.6만 |
|---|
| 2026.02.11 | ₩27,076 | ₩27,167 | ₩25,351 | ₩25,953 | -4.15% | 466.3만 |
|---|
| 2026.02.10 | ₩27,424 | ₩27,758 | ₩26,554 | ₩26,675 | -2.73% | 337.3만 |
|---|
| 2026.02.09 | ₩25,779 | ₩27,611 | ₩25,177 | ₩27,076 | +5.03% | 373.8만 |
|---|
| 2026.02.06 | ₩24,729 | ₩26,086 | ₩24,268 | ₩25,859 | +4.57% | 775.9만 |
|---|
| 2026.02.05 | ₩25,732 | ₩26,421 | ₩24,375 | ₩24,709 | -3.98% | 857.4만 |
|---|
| 2026.02.04 | ₩28,453 | ₩28,480 | ₩25,618 | ₩26,648 | -6.34% | 1039.8만 |
|---|
| 2026.02.03 | ₩31,181 | ₩31,207 | ₩27,798 | ₩28,747 | -7.80% | 899.2만 |
|---|
| 2026.02.02 | ₩29,884 | ₩30,900 | ₩29,790 | ₩30,111 | +0.76% | 1351.1만 |
|---|
| 2026.01.30 | ₩30,405 | ₩30,873 | ₩29,643 | ₩30,138 | -0.88% | 430.2만 |
|---|
| 2026.01.29 | ₩32,010 | ₩32,010 | ₩28,600 | ₩30,994 | -3.17% | 860만 |
|---|
| 2026.01.28 | ₩32,959 | ₩33,013 | ₩31,542 | ₩31,836 | -3.41% | 674.4만 |
|---|
| 2026.01.27 | ₩32,184 | ₩32,651 | ₩31,784 | ₩32,438 | +0.79% | 532.1만 |
|---|
| 2026.01.26 | ₩30,833 | ₩31,929 | ₩30,619 | ₩31,435 | +1.95% | 507.8만 |
|---|
| 2026.01.23 | ₩29,663 | ₩31,047 | ₩29,590 | ₩30,539 | +2.95% | 453만 |
|---|
| 2026.01.22 | ₩30,058 | ₩30,058 | ₩29,269 | ₩29,656 | -1.33% | 370.5만 |
|---|
| 2026.01.21 | ₩28,620 | ₩29,576 | ₩27,678 | ₩28,868 | +0.86% | 811.7만 |
|---|
| 2026.01.20 | ₩29,897 | ₩30,266 | ₩28,767 | ₩28,854 | -3.49% | 704.3만 |
|---|
| 2026.01.16 | ₩32,290 | ₩32,638 | ₩31,094 | ₩31,542 | -2.32% | 288.6만 |
|---|
| 2026.01.15 | ₩32,785 | ₩32,946 | ₩31,502 | ₩31,876 | -2.77% | 448.4만 |
|---|
| 2026.01.14 | ₩33,046 | ₩33,360 | ₩31,060 | ₩31,916 | -3.42% | 639.2만 |
|---|
| 2026.01.13 | ₩33,761 | ₩34,229 | ₩32,865 | ₩33,628 | -0.40% | 340.1만 |
|---|
| 2026.01.12 | ₩33,053 | ₩34,149 | ₩32,972 | ₩33,708 | +1.98% | 259.9만 |
|---|
| 2026.01.09 | ₩33,053 | ₩33,748 | ₩32,371 | ₩33,561 | +1.54% | 357.2만 |
|---|
| 2026.01.08 | ₩34,229 | ₩34,256 | ₩32,357 | ₩32,959 | -3.71% | 434.7만 |
|---|
| 2026.01.07 | ₩33,307 | ₩35,005 | ₩33,119 | ₩33,962 | +1.97% | 404.7만 |
|---|
| 2026.01.06 | ₩33,013 | ₩33,487 | ₩32,451 | ₩33,226 | +0.65% | 350.3만 |
|---|
| 2026.01.05 | ₩33,253 | ₩33,411 | ₩32,464 | ₩32,758 | -1.49% | 541.2만 |
|---|
| 2026.01.02 | ₩34,630 | ₩35,138 | ₩31,742 | ₩32,264 | -6.83% | 615.7만 |
|---|
| 2025.12.31 | ₩34,670 | ₩34,711 | ₩33,735 | ₩33,775 | -2.58% | 251.7만 |
|---|
| 2025.12.30 | ₩34,570 | ₩35,112 | ₩34,534 | ₩34,617 | +0.14% | 150.8만 |
|---|
| 2025.12.29 | ₩34,711 | ₩35,179 | ₩34,390 | ₩34,777 | +0.19% | 366.6만 |
|---|
| 2025.12.26 | ₩35,754 | ₩35,894 | ₩35,359 | ₩35,499 | -0.71% | 220.3만 |
|---|
| 2025.12.24 | ₩35,339 | ₩35,687 | ₩35,138 | ₩35,633 | +0.83% | 139.6만 |
|---|
| 2025.12.23 | ₩34,470 | ₩35,580 | ₩34,395 | ₩35,513 | +3.03% | 1152.1만 |
|---|
| 2025.12.22 | ₩35,005 | ₩35,026 | ₩34,296 | ₩34,550 | -1.30% | 213.2만 |
|---|
| 2025.12.19 | ₩33,668 | ₩34,490 | ₩33,494 | ₩34,336 | +1.99% | 352.5만 |
|---|
| 2025.12.18 | ₩33,601 | ₩33,708 | ₩32,665 | ₩33,226 | -1.11% | 347.4만 |
|---|
| 2025.12.17 | ₩34,617 | ₩34,617 | ₩32,264 | ₩32,290 | -6.72% | 547.8만 |
|---|
| 2025.12.16 | ₩33,480 | ₩34,483 | ₩33,267 | ₩34,189 | +2.12% | 470만 |
|---|
| 2025.12.15 | ₩36,369 | ₩36,449 | ₩33,708 | ₩33,748 | -7.21% | 678.4만 |
|---|
| 2025.12.12 | ₩38,374 | ₩38,374 | ₩35,894 | ₩36,449 | -5.02% | 666.3만 |
|---|
| 2025.12.11 | ₩39,043 | ₩39,551 | ₩38,040 | ₩39,297 | +0.65% | 550.1만 |
|---|
| 2025.12.10 | ₩39,511 | ₩39,979 | ₩38,795 | ₩39,698 | +0.47% | 604.9만 |
|---|
| 2025.12.09 | ₩39,377 | ₩40,118 | ₩39,056 | ₩39,952 | +1.46% | 270.1만 |
|---|
| 2025.12.08 | ₩40,126 | ₩40,594 | ₩39,337 | ₩39,698 | -1.07% | 249.4만 |
|---|
| 2025.12.05 | ₩39,497 | ₩40,781 | ₩39,457 | ₩39,832 | +0.85% | 299.5만 |
|---|
| 2025.12.04 | ₩40,393 | ₩40,393 | ₩38,856 | ₩39,457 | -2.32% | 259.9만 |
|---|
| 2025.12.03 | ₩39,150 | ₩39,725 | ₩38,194 | ₩39,578 | +1.09% | 383.5만 |
|---|
| 2025.12.02 | ₩40,326 | ₩40,928 | ₩39,604 | ₩40,313 | -0.03% | 366.5만 |
|---|
| 2025.12.01 | ₩38,989 | ₩40,039 | ₩38,429 | ₩39,765 | +1.99% | 278.5만 |
|---|
| 2025.11.28 | ₩39,564 | ₩40,079 | ₩39,430 | ₩40,032 | +1.18% | 187.7만 |
|---|
| 2025.11.26 | ₩39,477 | ₩39,798 | ₩38,496 | ₩39,110 | -0.93% | 228.5만 |
|---|
| 2025.11.25 | ₩38,334 | ₩39,257 | ₩36,770 | ₩38,963 | +1.64% | 392.4만 |
|---|
| 2025.11.24 | ₩35,941 | ₩38,535 | ₩35,840 | ₩38,254 | +6.44% | 419.8만 |
|---|
| 2025.11.21 | ₩34,537 | ₩36,008 | ₩33,186 | ₩34,684 | +0.43% | 722.6만 |
|---|
| 2025.11.20 | ₩39,511 | ₩39,992 | ₩34,256 | ₩34,430 | -12.86% | 897.2만 |
|---|
| 2025.11.19 | ₩36,275 | ₩38,160 | ₩35,941 | ₩36,997 | +1.99% | 445.6만 |
|---|
| 2025.11.18 | ₩36,957 | ₩37,652 | ₩35,219 | ₩36,275 | -1.85% | 695.5만 |
|---|
| 2025.11.17 | ₩38,347 | ₩39,511 | ₩36,970 | ₩37,893 | -1.19% | 487.9만 |
|---|
| 2025.11.14 | ₩36,944 | ₩39,551 | ₩36,181 | ₩38,762 | +4.92% | 478.9만 |
|---|
| 2025.11.13 | ₩40,580 | ₩40,607 | ₩38,080 | ₩38,802 | -4.38% | 546.6만 |
|---|
| 2025.11.12 | ₩42,760 | ₩42,773 | ₩40,453 | ₩41,262 | -3.50% | 379만 |
|---|
| 2025.11.11 | ₩41,637 | ₩42,225 | ₩41,062 | ₩42,078 | +1.06% | 573.3만 |
|---|
| 2025.11.10 | ₩41,222 | ₩42,459 | ₩40,727 | ₩42,238 | +2.47% | 456.5만 |
|---|
| 2025.11.07 | ₩39,029 | ₩39,484 | ₩36,877 | ₩39,484 | +1.16% | 670.7만 |
|---|
| 2025.11.06 | ₩41,195 | ₩41,195 | ₩39,203 | ₩39,698 | -3.64% | 471.1만 |
|---|
| 2025.11.05 | ₩41,022 | ₩42,105 | ₩40,634 | ₩41,463 | +1.08% | 296만 |
|---|
| 2025.11.04 | ₩42,038 | ₩43,248 | ₩40,941 | ₩41,222 | -1.94% | 526만 |
|---|
| 2025.11.03 | ₩45,053 | ₩45,167 | ₩43,509 | ₩43,870 | -2.63% | 306.4만 |
|---|
| 2025.10.31 | ₩45,581 | ₩45,648 | ₩43,149 | ₩43,495 | -4.58% | 502.5만 |
|---|
| 2025.10.30 | ₩44,231 | ₩44,632 | ₩42,546 | ₩42,960 | -2.87% | 599.1만 |
|---|
| 2025.10.29 | ₩44,966 | ₩45,548 | ₩44,190 | ₩45,380 | +0.92% | 551.2만 |
|---|
| 2025.10.28 | ₩43,495 | ₩44,892 | ₩43,234 | ₩44,445 | +2.18% | 664만 |
|---|
| 2025.10.27 | ₩42,158 | ₩42,746 | ₩41,824 | ₩42,599 | +1.05% | 443.8만 |
|---|
| 2025.10.24 | ₩40,353 | ₩40,928 | ₩40,019 | ₩40,487 | +0.33% | 419만 |
|---|
| 2025.10.23 | ₩38,441 | ₩39,471 | ₩38,441 | ₩39,297 | +2.23% | 398.6만 |
|---|
| 2025.10.22 | ₩39,444 | ₩39,537 | ₩37,198 | ₩38,361 | -2.75% | 597.5만 |
|---|
| 2025.10.21 | ₩40,166 | ₩40,286 | ₩39,671 | ₩40,206 | +0.10% | 364.6만 |
|---|
| 2025.10.20 | ₩38,722 | ₩40,179 | ₩38,675 | ₩40,112 | +3.59% | 480.4만 |
|---|
| 2025.10.17 | ₩36,877 | ₩38,214 | ₩36,462 | ₩37,973 | +2.97% | 485.5만 |
|---|
| 2025.10.16 | ₩38,461 | ₩39,377 | ₩36,529 | ₩37,505 | -2.49% | 748.7만 |
|---|
| 2025.10.15 | ₩38,695 | ₩39,096 | ₩36,990 | ₩38,093 | -1.55% | 544.3만 |
|---|
| 2025.10.14 | ₩38,013 | ₩38,695 | ₩36,435 | ₩37,666 | -0.91% | 792.8만 |
|---|
| 2025.10.13 | ₩38,708 | ₩39,658 | ₩38,123 | ₩39,631 | +2.38% | 566.6만 |
|---|
| 2025.10.10 | ₩40,821 | ₩41,475 | ₩36,703 | ₩36,823 | -9.79% | 1704.7만 |
|---|