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 | ₩48,735 | ₩49,236 | ₩48,215 | ₩49,136 | +0.82% | 290.7만 |
| 2026.10.08 | ₩49,749 | ₩50,243 | ₩47,334 | ₩48,028 | -3.46% | 470.4만 |
| 2026.10.07 | ₩48,161 | ₩49,729 | ₩47,347 | ₩49,643 | +3.08% | 197.7만 |
| 2026.10.06 | ₩48,548 | ₩49,523 | ₩48,175 | ₩48,709 | +0.33% | 198.4만 |
| 2026.10.05 | ₩46,733 | ₩48,095 | ₩46,713 | ₩47,694 | +2.06% | 168.5만 |
| 2026.10.02 | ₩47,387 | ₩47,841 | ₩46,281 | ₩46,520 | -1.83% | 257.4만 |
| 2026.10.01 | ₩46,693 | ₩46,744 | ₩44,758 | ₩45,906 | -1.69% | 242.5만 |
| 2026.09.30 | ₩46,413 | ₩47,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,106 |
| -0.66% |
| 222.7만 |
| 2026.09.29 | ₩46,587 | ₩46,787 | ₩45,613 | ₩46,026 | -1.20% | 172.5만 |
|---|
| 2026.09.28 | ₩46,974 | ₩47,040 | ₩45,052 | ₩45,626 | -2.87% | 298.4만 |
|---|
| 2026.09.25 | ₩47,694 | ₩48,280 | ₩46,854 | ₩47,668 | -0.06% | 198.2만 |
|---|
| 2026.09.24 | ₩45,599 | ₩47,761 | ₩45,546 | ₩47,614 | +4.42% | 170.9만 |
|---|
| 2026.09.23 | ₩48,428 | ₩48,575 | ₩46,653 | ₩46,974 | -3.00% | 309.3만 |
|---|
| 2026.09.22 | ₩47,801 | ₩48,735 | ₩47,761 | ₩48,228 | +0.89% | 289.1만 |
|---|
| 2026.09.21 | ₩45,185 | ₩48,306 | ₩44,952 | ₩47,854 | +5.91% | 426.1만 |
|---|
| 2026.09.18 | ₩44,091 | ₩44,238 | ₩43,170 | ₩44,011 | -0.18% | 206.4만 |
|---|
| 2026.09.17 | ₩43,731 | ₩44,271 | ₩43,230 | ₩43,971 | +0.55% | 229.2만 |
|---|
| 2026.09.16 | ₩42,396 | ₩42,910 | ₩41,009 | ₩41,889 | -1.20% | 306.5만 |
|---|
| 2026.09.15 | ₩42,663 | ₩43,210 | ₩41,856 | ₩42,210 | -1.06% | 214.3만 |
|---|
| 2026.09.14 | ₩42,190 | ₩43,918 | ₩41,636 | ₩43,317 | +2.67% | 268.6만 |
|---|
| 2026.09.11 | ₩43,064 | ₩43,504 | ₩42,746 | ₩42,890 | -0.40% | 274.6만 |
|---|
| 2026.09.10 | ₩41,689 | ₩42,476 | ₩41,349 | ₩41,983 | +0.70% | 170.5만 |
|---|
| 2026.09.09 | ₩42,930 | ₩43,224 | ₩42,290 | ₩42,877 | -0.12% | 148.3만 |
|---|
| 2026.09.08 | ₩43,891 | ₩44,091 | ₩42,610 | ₩42,757 | -2.58% | 241.7만 |
|---|
| 2026.09.04 | ₩45,506 | ₩45,759 | ₩43,597 | ₩44,065 | -3.17% | 468.1만 |
|---|
| 2026.09.03 | ₩43,544 | ₩45,813 | ₩43,544 | ₩45,479 | +4.44% | 493.1만 |
|---|
| 2026.09.02 | ₩42,597 | ₩43,517 | ₩42,276 | ₩43,104 | +1.19% | 198.2만 |
|---|
| 2026.09.01 | ₩42,103 | ₩44,038 | ₩41,662 | ₩43,010 | +2.16% | 401.8만 |
|---|
| 2026.08.31 | ₩44,278 | ₩44,678 | ₩43,537 | ₩44,278 | 0.00% | 403.2만 |
|---|
| 2026.08.28 | ₩43,944 | ₩46,120 | ₩43,891 | ₩44,852 | +2.06% | 680.6만 |
|---|
| 2026.08.27 | ₩42,984 | ₩44,018 | ₩42,370 | ₩43,904 | +2.14% | 639.7만 |
|---|
| 2026.08.26 | ₩41,616 | ₩42,343 | ₩41,155 | ₩41,983 | +0.88% | 294.2만 |
|---|
| 2026.08.25 | ₩41,489 | ₩42,410 | ₩41,062 | ₩41,649 | +0.39% | 411만 |
|---|
| 2026.08.24 | ₩41,369 | ₩41,809 | ₩40,195 | ₩40,955 | -1.00% | 315.9만 |
|---|
| 2026.08.21 | ₩42,036 | ₩42,683 | ₩41,075 | ₩41,929 | -0.25% | 626.5만 |
|---|
| 2026.08.20 | ₩41,849 | ₩42,049 | ₩41,255 | ₩41,476 | -0.89% | 295.9만 |
|---|
| 2026.08.19 | ₩41,302 | ₩42,617 | ₩40,461 | ₩41,876 | +1.39% | 410.5만 |
|---|
| 2026.08.18 | ₩41,716 | ₩42,016 | ₩41,075 | ₩41,222 | -1.18% | 227.2만 |
|---|
| 2026.08.17 | ₩44,492 | ₩44,865 | ₩42,850 | ₩42,970 | -3.42% | 239.2만 |
|---|
| 2026.08.14 | ₩45,719 | ₩45,786 | ₩43,864 | ₩44,118 | -3.50% | 239.5만 |
|---|
| 2026.08.13 | ₩43,704 | ₩45,633 | ₩43,504 | ₩45,346 | +3.76% | 265.5만 |
|---|
| 2026.08.12 | ₩44,585 | ₩44,665 | ₩42,837 | ₩42,957 | -3.65% | 280만 |
|---|
| 2026.08.11 | ₩45,372 | ₩45,466 | ₩43,411 | ₩43,664 | -3.76% | 232.3만 |
|---|
| 2026.08.10 | ₩44,318 | ₩46,040 | ₩44,318 | ₩44,972 | +1.48% | 367만 |
|---|
| 2026.08.07 | ₩43,451 | ₩44,979 | ₩43,411 | ₩44,745 | +2.98% | 453.8만 |
|---|
| 2026.08.06 | ₩42,410 | ₩43,611 | ₩41,784 | ₩42,757 | +0.82% | 245.1만 |
|---|
| 2026.08.05 | ₩44,845 | ₩45,292 | ₩42,749 | ₩42,757 | -4.66% | 441만 |
|---|
| 2026.08.04 | ₩40,021 | ₩44,105 | ₩39,874 | ₩43,584 | +8.90% | 993.7만 |
|---|
| 2026.08.03 | ₩36,285 | ₩38,787 | ₩35,991 | ₩38,473 | +6.03% | 593.5만 |
|---|
| 2026.07.31 | ₩34,977 | ₩35,824 | ₩33,682 | ₩35,577 | +1.72% | 402.2만 |
|---|
| 2026.07.30 | ₩31,847 | ₩34,043 | ₩31,619 | ₩33,842 | +6.26% | 354.9만 |
|---|
| 2026.07.29 | ₩32,815 | ₩33,749 | ₩31,067 | ₩31,280 | -4.68% | 665만 |
|---|
| 2026.07.28 | ₩32,908 | ₩33,435 | ₩31,600 | ₩32,828 | -0.24% | 397.7만 |
|---|
| 2026.07.27 | ₩34,603 | ₩34,750 | ₩32,867 | ₩33,656 | -2.74% | 356.2만 |
|---|
| 2026.07.24 | ₩33,749 | ₩34,136 | ₩32,975 | ₩33,122 | -1.86% | 354.2만 |
|---|
| 2026.07.23 | ₩34,456 | ₩34,861 | ₩32,915 | ₩33,963 | -1.43% | 543.7만 |
|---|
| 2026.07.22 | ₩36,712 | ₩36,938 | ₩35,991 | ₩36,044 | -1.82% | 200.3만 |
|---|
| 2026.07.21 | ₩36,978 | ₩37,325 | ₩36,250 | ₩37,179 | +0.54% | 170.3만 |
|---|
| 2026.07.20 | ₩36,131 | ₩37,033 | ₩35,724 | ₩36,098 | -0.09% | 197.4만 |
|---|
| 2026.07.17 | ₩34,403 | ₩36,591 | ₩33,495 | ₩35,417 | +2.95% | 295.1만 |
|---|
| 2026.07.16 | ₩38,980 | ₩39,340 | ₩37,125 | ₩37,993 | -2.53% | 454.3만 |
|---|
| 2026.07.15 | ₩39,020 | ₩39,874 | ₩38,860 | ₩39,754 | +1.88% | 717.4만 |
|---|
| 2026.07.14 | ₩36,965 | ₩38,927 | ₩36,525 | ₩38,566 | +4.33% | 518.9만 |
|---|
| 2026.07.13 | ₩37,446 | ₩38,093 | ₩36,938 | ₩37,232 | -0.57% | 451.5만 |
|---|
| 2026.07.10 | ₩38,300 | ₩38,740 | ₩37,099 | ₩38,220 | -0.21% | 525.5만 |
|---|
| 2026.07.09 | ₩36,084 | ₩37,979 | ₩35,364 | ₩37,926 | +5.10% | 356.6만 |
|---|
| 2026.07.08 | ₩35,631 | ₩36,858 | ₩35,177 | ₩36,698 | +3.00% | 613.6만 |
|---|
| 2026.07.07 | ₩36,458 | ₩37,405 | ₩35,337 | ₩36,605 | +0.40% | 430.4만 |
|---|
| 2026.07.06 | ₩35,938 | ₩36,972 | ₩35,777 | ₩36,551 | +1.71% | 386.8만 |
|---|
| 2026.07.02 | ₩35,551 | ₩36,857 | ₩34,990 | ₩35,350 | -0.56% | 904.4만 |
|---|
| 2026.07.01 | ₩34,923 | ₩36,371 | ₩34,391 | ₩35,564 | +1.83% | 451.9만 |
|---|
| 2026.06.30 | ₩33,669 | ₩34,576 | ₩33,322 | ₩34,309 | +1.90% | 334.7만 |
|---|
| 2026.06.29 | ₩33,442 | ₩34,156 | ₩32,508 | ₩33,682 | +0.72% | 585.8만 |
|---|
| 2026.06.26 | ₩30,960 | ₩33,335 | ₩30,800 | ₩31,987 | +3.32% | 828.1만 |
|---|
| 2026.06.25 | ₩33,669 | ₩33,829 | ₩31,080 | ₩31,881 | -5.31% | 658.3만 |
|---|
| 2026.06.24 | ₩33,669 | ₩34,456 | ₩32,068 | ₩32,575 | -3.25% | 452.6만 |
|---|
| 2026.06.23 | ₩33,922 | ₩35,350 | ₩33,375 | ₩33,375 | -1.61% | 507.4만 |
|---|
| 2026.06.22 | ₩38,780 | ₩39,154 | ₩35,924 | ₩36,138 | -6.81% | 450.6만 |
|---|
| 2026.06.18 | ₩38,460 | ₩39,487 | ₩37,059 | ₩39,180 | +1.87% | 628.6만 |
|---|
| 2026.06.17 | ₩37,953 | ₩38,073 | ₩35,797 | ₩36,044 | -5.03% | 765.9만 |
|---|
| 2026.06.16 | ₩39,714 | ₩39,741 | ₩37,252 | ₩37,299 | -6.08% | 423.5만 |
|---|
| 2026.06.15 | ₩38,166 | ₩39,914 | ₩38,126 | ₩39,701 | +4.02% | 474.4만 |
|---|
| 2026.06.12 | ₩35,764 | ₩36,071 | ₩34,016 | ₩35,043 | -2.01% | 618.8만 |
|---|
| 2026.06.11 | ₩33,429 | ₩36,044 | ₩32,148 | ₩35,951 | +7.54% | 815.7만 |
|---|
| 2026.06.10 | ₩34,576 | ₩35,964 | ₩33,182 | ₩33,375 | -3.47% | 506.8만 |
|---|
| 2026.06.09 | ₩38,673 | ₩39,087 | ₩32,428 | ₩36,111 | -6.63% | 1067.9만 |
|---|
| 2026.06.08 | ₩38,019 | ₩38,673 | ₩36,992 | ₩37,646 | -0.98% | 434.7만 |
|---|
| 2026.06.05 | ₩40,862 | ₩41,342 | ₩35,657 | ₩36,018 | -11.85% | 940.4만 |
|---|
| 2026.06.04 | ₩42,690 | ₩43,991 | ₩41,849 | ₩42,917 | +0.53% | 478.4만 |
|---|
| 2026.06.03 | ₩48,015 | ₩48,175 | ₩45,105 | ₩45,906 | -4.39% | 555.7만 |
|---|
| 2026.06.02 | ₩48,588 | ₩48,668 | ₩46,667 | ₩47,694 | -1.84% | 453.6만 |
|---|
| 2026.06.01 | ₩47,708 | ₩49,082 | ₩47,433 | ₩48,241 | +1.12% | 772.2만 |
|---|
| 2026.05.29 | ₩44,932 | ₩46,693 | ₩44,785 | ₩46,387 | +3.24% | 680.7만 |
|---|
| 2026.05.28 | ₩42,436 | ₩44,151 | ₩41,983 | ₩43,878 | +3.40% | 519.5만 |
|---|
| 2026.05.27 | ₩42,416 | ₩42,637 | ₩41,262 | ₩42,476 | +0.14% | 613.4만 |
|---|
| 2026.05.26 | ₩39,968 | ₩41,883 | ₩39,914 | ₩41,502 | +3.84% | 558만 |
|---|
| 2026.05.22 | ₩39,047 | ₩39,561 | ₩38,139 | ₩38,340 | -1.81% | 468.7만 |
|---|
| 2026.05.21 | ₩37,899 | ₩39,581 | ₩37,779 | ₩39,047 | +3.03% | 496.7만 |
|---|
| 2026.05.20 | ₩37,419 | ₩38,400 | ₩36,618 | ₩38,340 | +2.46% | 408.3만 |
|---|
| 2026.05.19 | ₩36,805 | ₩37,806 | ₩35,884 | ₩36,858 | +0.15% | 652.9만 |
|---|
| 2026.05.18 | ₩38,780 | ₩39,180 | ₩36,518 | ₩37,726 | -2.72% | 477.4만 |
|---|
| 2026.05.15 | ₩38,927 | ₩39,988 | ₩38,079 | ₩38,660 | -0.69% | 526.4만 |
|---|
| 2026.05.14 | ₩39,681 | ₩41,289 | ₩39,594 | ₩40,742 | +2.67% | 1004.6만 |
|---|
| 2026.05.13 | ₩38,980 | ₩40,395 | ₩37,913 | ₩40,008 | +2.64% | 609.1만 |
|---|
| 2026.05.12 | ₩38,513 | ₩38,967 | ₩36,285 | ₩38,486 | -0.07% | 690.2만 |
|---|
| 2026.05.11 | ₩39,087 | ₩39,894 | ₩38,753 | ₩39,260 | +0.44% | 646.2만 |
|---|
| 2026.05.08 | ₩37,072 | ₩39,180 | ₩37,005 | ₩38,967 | +5.11% | 655.1만 |
|---|
| 2026.05.07 | ₩36,698 | ₩38,046 | ₩36,044 | ₩36,365 | -0.91% | 632만 |
|---|
| 2026.05.06 | ₩35,671 | ₩36,765 | ₩35,244 | ₩36,631 | +2.69% | 573.1만 |
|---|
| 2026.05.05 | ₩35,097 | ₩35,737 | ₩34,843 | ₩35,137 | +0.11% | 469.3만 |
|---|
| 2026.05.04 | ₩34,216 | ₩35,003 | ₩33,602 | ₩34,269 | +0.16% | 765만 |
|---|
| 2026.05.01 | ₩33,055 | ₩34,363 | ₩32,942 | ₩33,682 | +1.90% | 769.1만 |
|---|
| 2026.04.30 | ₩33,189 | ₩33,285 | ₩30,693 | ₩32,561 | -1.89% | 633.8만 |
|---|
| 2026.04.29 | ₩32,508 | ₩32,942 | ₩31,854 | ₩32,695 | +0.57% | 564.2만 |
|---|
| 2026.04.28 | ₩32,281 | ₩32,902 | ₩31,681 | ₩32,601 | +0.99% | 661.1만 |
|---|
| 2026.04.27 | ₩32,868 | ₩33,762 | ₩32,775 | ₩33,709 | +2.56% | 567.1만 |
|---|
| 2026.04.24 | ₩32,054 | ₩33,108 | ₩31,434 | ₩32,975 | +2.87% | 697.8만 |
|---|
| 2026.04.23 | ₩32,481 | ₩32,728 | ₩30,480 | ₩31,427 | -3.25% | 670.4만 |
|---|
| 2026.04.22 | ₩31,360 | ₩33,048 | ₩31,040 | ₩32,882 | +4.85% | 653.8만 |
|---|
| 2026.04.21 | ₩31,093 | ₩31,320 | ₩30,059 | ₩30,346 | -2.40% | 483.3만 |
|---|
| 2026.04.20 | ₩31,494 | ₩31,594 | ₩29,906 | ₩30,786 | -2.25% | 878만 |
|---|
| 2026.04.17 | ₩31,514 | ₩32,214 | ₩31,193 | ₩31,814 | +0.95% | 848만 |
|---|
| 2026.04.16 | ₩31,534 | ₩31,981 | ₩30,586 | ₩31,587 | +0.17% | 1227.2만 |
|---|
| 2026.04.15 | ₩29,959 | ₩31,414 | ₩29,819 | ₩31,387 | +4.77% | 947.1만 |
|---|
| 2026.04.14 | ₩27,811 | ₩29,699 | ₩27,751 | ₩29,639 | +6.57% | 908.4만 |
|---|
| 2026.04.13 | ₩26,022 | ₩27,150 | ₩25,622 | ₩27,103 | +4.15% | 578.6만 |
|---|
| 2026.04.10 | ₩25,729 | ₩26,509 | ₩25,689 | ₩26,116 | +1.50% | 607.2만 |
|---|
| 2026.04.09 | ₩24,995 | ₩25,595 | ₩24,067 | ₩25,515 | +2.08% | 651.7만 |
|---|
| 2026.04.08 | ₩25,929 | ₩26,089 | ₩24,408 | ₩24,701 | -4.73% | 834.7만 |
|---|
| 2026.04.07 | ₩22,446 | ₩23,080 | ₩21,484 | ₩23,020 | +2.56% | 813.4만 |
|---|
| 2026.04.06 | ₩22,366 | ₩22,866 | ₩22,139 | ₩22,486 | +0.54% | 429.7만 |
|---|
| 2026.04.02 | ₩20,364 | ₩22,106 | ₩19,964 | ₩22,086 | +8.45% | 689.6만 |
|---|
| 2026.04.01 | ₩21,512 | ₩22,366 | ₩21,152 | ₩21,765 | +1.18% | 900.1만 |
|---|
| 2026.03.31 | ₩19,083 | ₩20,998 | ₩19,030 | ₩20,858 | +9.30% | 1283.2만 |
|---|
| 2026.03.30 | ₩19,577 | ₩19,617 | ₩17,995 | ₩18,322 | -6.41% | 654.8만 |
|---|
| 2026.03.27 | ₩20,271 | ₩20,284 | ₩19,056 | ₩19,203 | -5.27% | 727만 |
|---|
| 2026.03.26 | ₩21,926 | ₩22,086 | ₩20,539 | ₩20,591 | -6.09% | 832.4만 |
|---|
| 2026.03.25 | ₩23,140 | ₩23,380 | ₩22,539 | ₩22,753 | -1.67% | 402.4만 |
|---|
| 2026.03.24 | ₩23,514 | ₩23,840 | ₩22,379 | ₩22,553 | -4.09% | 695만 |
|---|
| 2026.03.23 | ₩23,887 | ₩24,688 | ₩23,507 | ₩23,954 | +0.28% | 630.7만 |
|---|
| 2026.03.20 | ₩24,207 | ₩24,207 | ₩22,406 | ₩22,926 | -5.29% | 767.2만 |
|---|
| 2026.03.19 | ₩24,508 | ₩24,781 | ₩23,954 | ₩24,514 | +0.03% | 420.3만 |
|---|
| 2026.03.18 | ₩25,529 | ₩26,076 | ₩24,908 | ₩24,995 | -2.09% | 396.1만 |
|---|
| 2026.03.17 | ₩25,769 | ₩26,449 | ₩25,582 | ₩25,862 | +0.36% | 292.8만 |
|---|
| 2026.03.16 | ₩25,795 | ₩26,142 | ₩25,342 | ₩25,555 | -0.93% | 383.9만 |
|---|
| 2026.03.13 | ₩26,383 | ₩26,716 | ₩24,808 | ₩25,102 | -4.86% | 479.3만 |
|---|
| 2026.03.12 | ₩26,770 | ₩27,143 | ₩26,089 | ₩26,329 | -1.65% | 379.5만 |
|---|
| 2026.03.11 | ₩27,637 | ₩28,084 | ₩26,770 | ₩27,263 | -1.35% | 396.9만 |
|---|
| 2026.03.10 | ₩27,797 | ₩27,957 | ₩26,930 | ₩27,303 | -1.78% | 677.1만 |
|---|
| 2026.03.09 | ₩25,755 | ₩27,704 | ₩25,635 | ₩27,504 | +6.79% | 687만 |
|---|
| 2026.03.06 | ₩26,363 | ₩27,397 | ₩26,036 | ₩26,610 | +0.94% | 461.1만 |
|---|
| 2026.03.05 | ₩26,590 | ₩27,610 | ₩26,263 | ₩27,330 | +2.79% | 757.1만 |
|---|
| 2026.03.04 | ₩25,368 | ₩26,997 | ₩25,275 | ₩26,543 | +4.63% | 839.7만 |
|---|
| 2026.03.03 | ₩23,834 | ₩25,489 | ₩23,500 | ₩25,355 | +6.38% | 1260.2만 |
|---|
| 2026.03.02 | ₩23,740 | ₩25,602 | ₩23,607 | ₩25,315 | +6.63% | 1450.9만 |
|---|
| 2026.02.27 | ₩23,981 | ₩24,608 | ₩23,568 | ₩24,541 | +2.34% | 1014.5만 |
|---|
| 2026.02.26 | ₩24,781 | ₩24,821 | ₩23,353 | ₩24,434 | -1.40% | 1404.4만 |
|---|
| 2026.02.25 | ₩23,760 | ₩24,935 | ₩23,747 | ₩24,835 | +4.52% | 752.1만 |
|---|
| 2026.02.24 | ₩22,559 | ₩23,393 | ₩21,952 | ₩23,260 | +3.11% | 684.1만 |
|---|
| 2026.02.23 | ₩24,328 | ₩24,328 | ₩22,579 | ₩22,886 | -5.92% | 718.2만 |
|---|
| 2026.02.20 | ₩23,807 | ₩25,489 | ₩23,620 | ₩24,594 | +3.31% | 787.5만 |
|---|
| 2026.02.19 | ₩24,007 | ₩24,688 | ₩23,700 | ₩24,248 | +1.00% | 404만 |
|---|
| 2026.02.18 | ₩23,874 | ₩24,928 | ₩23,580 | ₩24,354 | +2.01% | 465.8만 |
|---|
| 2026.02.17 | ₩22,960 | ₩24,047 | ₩22,126 | ₩23,767 | +3.52% | 584.8만 |
|---|
| 2026.02.13 | ₩23,754 | ₩24,281 | ₩22,966 | ₩23,487 | -1.12% | 635.9만 |
|---|
| 2026.02.12 | ₩26,089 | ₩26,089 | ₩23,620 | ₩23,847 | -8.59% | 583.6만 |
|---|
| 2026.02.11 | ₩27,023 | ₩27,114 | ₩25,302 | ₩25,902 | -4.15% | 466.3만 |
|---|
| 2026.02.10 | ₩27,370 | ₩27,704 | ₩26,503 | ₩26,623 | -2.73% | 337.3만 |
|---|
| 2026.02.09 | ₩25,729 | ₩27,557 | ₩25,128 | ₩27,023 | +5.03% | 373.8만 |
|---|
| 2026.02.06 | ₩24,681 | ₩26,036 | ₩24,221 | ₩25,809 | +4.57% | 775.9만 |
|---|
| 2026.02.05 | ₩25,682 | ₩26,369 | ₩24,328 | ₩24,661 | -3.98% | 857.4만 |
|---|
| 2026.02.04 | ₩28,398 | ₩28,424 | ₩25,569 | ₩26,596 | -6.34% | 1039.8만 |
|---|
| 2026.02.03 | ₩31,120 | ₩31,147 | ₩27,744 | ₩28,691 | -7.80% | 899.2만 |
|---|
| 2026.02.02 | ₩29,826 | ₩30,840 | ₩29,732 | ₩30,052 | +0.76% | 1351.1만 |
|---|
| 2026.01.30 | ₩30,346 | ₩30,813 | ₩29,585 | ₩30,079 | -0.88% | 430.2만 |
|---|
| 2026.01.29 | ₩31,947 | ₩31,947 | ₩28,545 | ₩30,933 | -3.17% | 860만 |
|---|
| 2026.01.28 | ₩32,895 | ₩32,948 | ₩31,480 | ₩31,774 | -3.41% | 674.4만 |
|---|
| 2026.01.27 | ₩32,121 | ₩32,588 | ₩31,722 | ₩32,374 | +0.79% | 532.1만 |
|---|
| 2026.01.26 | ₩30,773 | ₩31,867 | ₩30,560 | ₩31,374 | +1.95% | 507.8만 |
|---|
| 2026.01.23 | ₩29,605 | ₩30,987 | ₩29,532 | ₩30,480 | +2.95% | 453만 |
|---|
| 2026.01.22 | ₩29,999 | ₩29,999 | ₩29,212 | ₩29,599 | -1.33% | 370.5만 |
|---|
| 2026.01.21 | ₩28,565 | ₩29,519 | ₩27,624 | ₩28,811 | +0.86% | 811.7만 |
|---|
| 2026.01.20 | ₩29,839 | ₩30,207 | ₩28,711 | ₩28,798 | -3.49% | 704.3만 |
|---|
| 2026.01.16 | ₩32,228 | ₩32,575 | ₩31,033 | ₩31,480 | -2.32% | 288.6만 |
|---|
| 2026.01.15 | ₩32,721 | ₩32,882 | ₩31,440 | ₩31,814 | -2.77% | 448.4만 |
|---|
| 2026.01.14 | ₩32,982 | ₩33,295 | ₩31,000 | ₩31,854 | -3.42% | 639.2만 |
|---|
| 2026.01.13 | ₩33,696 | ₩34,163 | ₩32,802 | ₩33,562 | -0.40% | 340.1만 |
|---|
| 2026.01.12 | ₩32,988 | ₩34,083 | ₩32,908 | ₩33,642 | +1.98% | 259.9만 |
|---|
| 2026.01.09 | ₩32,988 | ₩33,682 | ₩32,308 | ₩33,495 | +1.54% | 357.2만 |
|---|
| 2026.01.08 | ₩34,163 | ₩34,189 | ₩32,294 | ₩32,895 | -3.71% | 434.7만 |
|---|
| 2026.01.07 | ₩33,242 | ₩34,937 | ₩33,055 | ₩33,896 | +1.97% | 404.7만 |
|---|
| 2026.01.06 | ₩32,948 | ₩33,422 | ₩32,388 | ₩33,162 | +0.65% | 350.3만 |
|---|
| 2026.01.05 | ₩33,189 | ₩33,346 | ₩32,401 | ₩32,695 | -1.49% | 541.2만 |
|---|
| 2026.01.02 | ₩34,563 | ₩35,070 | ₩31,681 | ₩32,201 | -6.83% | 615.7만 |
|---|
| 2025.12.31 | ₩34,603 | ₩34,643 | ₩33,669 | ₩33,709 | -2.58% | 251.7만 |
|---|
| 2025.12.30 | ₩34,503 | ₩35,043 | ₩34,467 | ₩34,550 | +0.14% | 150.8만 |
|---|
| 2025.12.29 | ₩34,643 | ₩35,110 | ₩34,323 | ₩34,710 | +0.19% | 366.6만 |
|---|
| 2025.12.26 | ₩35,684 | ₩35,824 | ₩35,290 | ₩35,430 | -0.71% | 220.3만 |
|---|
| 2025.12.24 | ₩35,270 | ₩35,617 | ₩35,070 | ₩35,564 | +0.83% | 139.6만 |
|---|
| 2025.12.23 | ₩34,403 | ₩35,511 | ₩34,328 | ₩35,444 | +3.03% | 1152.1만 |
|---|
| 2025.12.22 | ₩34,937 | ₩34,958 | ₩34,229 | ₩34,483 | -1.30% | 213.2만 |
|---|
| 2025.12.19 | ₩33,602 | ₩34,423 | ₩33,429 | ₩34,269 | +1.99% | 352.5만 |
|---|
| 2025.12.18 | ₩33,535 | ₩33,642 | ₩32,601 | ₩33,162 | -1.11% | 347.4만 |
|---|
| 2025.12.17 | ₩34,550 | ₩34,550 | ₩32,201 | ₩32,228 | -6.72% | 547.8만 |
|---|
| 2025.12.16 | ₩33,415 | ₩34,416 | ₩33,202 | ₩34,123 | +2.12% | 470만 |
|---|
| 2025.12.15 | ₩36,298 | ₩36,378 | ₩33,642 | ₩33,682 | -7.21% | 678.4만 |
|---|
| 2025.12.12 | ₩38,300 | ₩38,300 | ₩35,824 | ₩36,378 | -5.02% | 666.3만 |
|---|
| 2025.12.11 | ₩38,967 | ₩39,474 | ₩37,966 | ₩39,220 | +0.65% | 550.1만 |
|---|
| 2025.12.10 | ₩39,434 | ₩39,901 | ₩38,720 | ₩39,621 | +0.47% | 604.9만 |
|---|
| 2025.12.09 | ₩39,300 | ₩40,040 | ₩38,980 | ₩39,874 | +1.46% | 270.1만 |
|---|
| 2025.12.08 | ₩40,048 | ₩40,515 | ₩39,260 | ₩39,621 | -1.07% | 249.4만 |
|---|
| 2025.12.05 | ₩39,421 | ₩40,702 | ₩39,381 | ₩39,754 | +0.85% | 299.5만 |
|---|
| 2025.12.04 | ₩40,315 | ₩40,315 | ₩38,780 | ₩39,381 | -2.32% | 259.9만 |
|---|
| 2025.12.03 | ₩39,074 | ₩39,647 | ₩38,119 | ₩39,501 | +1.09% | 383.5만 |
|---|
| 2025.12.02 | ₩40,248 | ₩40,848 | ₩39,527 | ₩40,235 | -0.03% | 366.5만 |
|---|
| 2025.12.01 | ₩38,913 | ₩39,961 | ₩38,354 | ₩39,687 | +1.99% | 278.5만 |
|---|
| 2025.11.28 | ₩39,487 | ₩40,001 | ₩39,354 | ₩39,954 | +1.18% | 187.7만 |
|---|
| 2025.11.26 | ₩39,401 | ₩39,721 | ₩38,421 | ₩39,034 | -0.93% | 228.5만 |
|---|
| 2025.11.25 | ₩38,260 | ₩39,180 | ₩36,698 | ₩38,887 | +1.64% | 392.4만 |
|---|
| 2025.11.24 | ₩35,871 | ₩38,460 | ₩35,771 | ₩38,179 | +6.44% | 419.8만 |
|---|
| 2025.11.21 | ₩34,470 | ₩35,938 | ₩33,122 | ₩34,616 | +0.43% | 722.6만 |
|---|
| 2025.11.20 | ₩39,434 | ₩39,914 | ₩34,189 | ₩34,363 | -12.86% | 897.2만 |
|---|
| 2025.11.19 | ₩36,204 | ₩38,086 | ₩35,871 | ₩36,925 | +1.99% | 445.6만 |
|---|
| 2025.11.18 | ₩36,885 | ₩37,579 | ₩35,150 | ₩36,204 | -1.85% | 695.5만 |
|---|
| 2025.11.17 | ₩38,273 | ₩39,434 | ₩36,898 | ₩37,819 | -1.19% | 487.9만 |
|---|
| 2025.11.14 | ₩36,872 | ₩39,474 | ₩36,111 | ₩38,687 | +4.92% | 478.9만 |
|---|
| 2025.11.13 | ₩40,501 | ₩40,528 | ₩38,006 | ₩38,727 | -4.38% | 546.6만 |
|---|
| 2025.11.12 | ₩42,677 | ₩42,690 | ₩40,375 | ₩41,182 | -3.50% | 379만 |
|---|
| 2025.11.11 | ₩41,556 | ₩42,143 | ₩40,982 | ₩41,996 | +1.06% | 573.3만 |
|---|
| 2025.11.10 | ₩41,142 | ₩42,376 | ₩40,648 | ₩42,156 | +2.47% | 456.5만 |
|---|
| 2025.11.07 | ₩38,953 | ₩39,407 | ₩36,805 | ₩39,407 | +1.16% | 670.7만 |
|---|
| 2025.11.06 | ₩41,115 | ₩41,115 | ₩39,127 | ₩39,621 | -3.64% | 471.1만 |
|---|
| 2025.11.05 | ₩40,942 | ₩42,023 | ₩40,555 | ₩41,382 | +1.08% | 296만 |
|---|
| 2025.11.04 | ₩41,956 | ₩43,164 | ₩40,862 | ₩41,142 | -1.94% | 526만 |
|---|
| 2025.11.03 | ₩44,965 | ₩45,079 | ₩43,424 | ₩43,784 | -2.63% | 306.4만 |
|---|
| 2025.10.31 | ₩45,492 | ₩45,559 | ₩43,065 | ₩43,411 | -4.58% | 502.5만 |
|---|
| 2025.10.30 | ₩44,145 | ₩44,545 | ₩42,463 | ₩42,877 | -2.87% | 599.1만 |
|---|
| 2025.10.29 | ₩44,879 | ₩45,459 | ₩44,105 | ₩45,292 | +0.92% | 551.2만 |
|---|
| 2025.10.28 | ₩43,411 | ₩44,805 | ₩43,150 | ₩44,358 | +2.18% | 664만 |
|---|
| 2025.10.27 | ₩42,076 | ₩42,663 | ₩41,743 | ₩42,517 | +1.05% | 443.8만 |
|---|
| 2025.10.24 | ₩40,275 | ₩40,848 | ₩39,941 | ₩40,408 | +0.33% | 419만 |
|---|
| 2025.10.23 | ₩38,366 | ₩39,394 | ₩38,366 | ₩39,220 | +2.23% | 398.6만 |
|---|
| 2025.10.22 | ₩39,367 | ₩39,461 | ₩37,125 | ₩38,286 | -2.75% | 597.5만 |
|---|
| 2025.10.21 | ₩40,088 | ₩40,208 | ₩39,594 | ₩40,128 | +0.10% | 364.6만 |
|---|
| 2025.10.20 | ₩38,647 | ₩40,101 | ₩38,600 | ₩40,034 | +3.59% | 480.4만 |
|---|
| 2025.10.17 | ₩36,805 | ₩38,139 | ₩36,391 | ₩37,899 | +2.97% | 485.5만 |
|---|
| 2025.10.16 | ₩38,386 | ₩39,300 | ₩36,458 | ₩37,432 | -2.49% | 748.7만 |
|---|
| 2025.10.15 | ₩38,620 | ₩39,020 | ₩36,918 | ₩38,019 | -1.55% | 544.3만 |
|---|
| 2025.10.14 | ₩37,939 | ₩38,620 | ₩36,365 | ₩37,592 | -0.91% | 792.8만 |
|---|
| 2025.10.13 | ₩38,633 | ₩39,581 | ₩38,049 | ₩39,554 | +2.38% | 566.6만 |
|---|
| 2025.10.10 | ₩40,742 | ₩41,394 | ₩36,631 | ₩36,752 | -9.79% | 1704.7만 |
|---|