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 | ₩48,885 | ₩49,387 | ₩48,363 | ₩49,287 | +0.82% | 290.7만 |
| 2026.10.08 | ₩49,902 | ₩50,398 | ₩47,479 | ₩48,175 | -3.46% | 470.4만 |
| 2026.10.07 | ₩48,309 | ₩49,882 | ₩47,493 | ₩49,795 | +3.08% | 197.7만 |
| 2026.10.06 | ₩48,698 | ₩49,675 | ₩48,323 | ₩48,858 | +0.33% | 198.4만 |
| 2026.10.05 | ₩46,877 | ₩48,242 | ₩46,857 | ₩47,841 | +2.06% | 168.5만 |
| 2026.10.02 | ₩47,533 | ₩47,988 | ₩46,423 | ₩46,663 | -1.83% | 257.4만 |
| 2026.10.01 | ₩46,837 | ₩46,888 | ₩44,896 | ₩46,047 | -1.69% | 242.5만 |
| 2026.09.30 | ₩46,556 | ₩48,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,248 |
| -0.66% |
| 222.7만 |
| 2026.09.29 | ₩46,730 | ₩46,931 | ₩45,753 | ₩46,168 | -1.20% | 172.5만 |
|---|
| 2026.09.28 | ₩47,118 | ₩47,185 | ₩45,190 | ₩45,766 | -2.87% | 298.4만 |
|---|
| 2026.09.25 | ₩47,841 | ₩48,428 | ₩46,998 | ₩47,814 | -0.06% | 198.2만 |
|---|
| 2026.09.24 | ₩45,739 | ₩47,908 | ₩45,686 | ₩47,761 | +4.42% | 170.9만 |
|---|
| 2026.09.23 | ₩48,577 | ₩48,724 | ₩46,797 | ₩47,118 | -3.00% | 309.3만 |
|---|
| 2026.09.22 | ₩47,948 | ₩48,885 | ₩47,908 | ₩48,376 | +0.89% | 289.1만 |
|---|
| 2026.09.21 | ₩45,324 | ₩48,454 | ₩45,090 | ₩48,001 | +5.91% | 426.1만 |
|---|
| 2026.09.18 | ₩44,227 | ₩44,374 | ₩43,303 | ₩44,146 | -0.18% | 206.4만 |
|---|
| 2026.09.17 | ₩43,865 | ₩44,407 | ₩43,363 | ₩44,106 | +0.55% | 229.2만 |
|---|
| 2026.09.16 | ₩42,527 | ₩43,042 | ₩41,135 | ₩42,018 | -1.20% | 306.5만 |
|---|
| 2026.09.15 | ₩42,794 | ₩43,343 | ₩41,985 | ₩42,339 | -1.06% | 214.3만 |
|---|
| 2026.09.14 | ₩42,319 | ₩44,053 | ₩41,764 | ₩43,450 | +2.67% | 268.6만 |
|---|
| 2026.09.11 | ₩43,196 | ₩43,638 | ₩42,877 | ₩43,022 | -0.40% | 274.6만 |
|---|
| 2026.09.10 | ₩41,817 | ₩42,607 | ₩41,476 | ₩42,112 | +0.70% | 170.5만 |
|---|
| 2026.09.09 | ₩43,062 | ₩43,357 | ₩42,420 | ₩43,009 | -0.12% | 148.3만 |
|---|
| 2026.09.08 | ₩44,026 | ₩44,227 | ₩42,741 | ₩42,888 | -2.58% | 241.7만 |
|---|
| 2026.09.04 | ₩45,646 | ₩45,900 | ₩43,731 | ₩44,200 | -3.17% | 468.1만 |
|---|
| 2026.09.03 | ₩43,678 | ₩45,953 | ₩43,678 | ₩45,619 | +4.44% | 493.1만 |
|---|
| 2026.09.02 | ₩42,727 | ₩43,651 | ₩42,406 | ₩43,236 | +1.19% | 198.2만 |
|---|
| 2026.09.01 | ₩42,232 | ₩44,173 | ₩41,790 | ₩43,142 | +2.16% | 401.8만 |
|---|
| 2026.08.31 | ₩44,414 | ₩44,816 | ₩43,671 | ₩44,414 | 0.00% | 403.2만 |
|---|
| 2026.08.28 | ₩44,079 | ₩46,261 | ₩44,026 | ₩44,990 | +2.06% | 680.6만 |
|---|
| 2026.08.27 | ₩43,116 | ₩44,153 | ₩42,500 | ₩44,039 | +2.14% | 639.7만 |
|---|
| 2026.08.26 | ₩41,744 | ₩42,473 | ₩41,282 | ₩42,112 | +0.88% | 294.2만 |
|---|
| 2026.08.25 | ₩41,616 | ₩42,540 | ₩41,188 | ₩41,777 | +0.39% | 411만 |
|---|
| 2026.08.24 | ₩41,496 | ₩41,938 | ₩40,318 | ₩41,081 | -1.00% | 315.9만 |
|---|
| 2026.08.21 | ₩42,165 | ₩42,814 | ₩41,201 | ₩42,058 | -0.25% | 626.5만 |
|---|
| 2026.08.20 | ₩41,978 | ₩42,179 | ₩41,382 | ₩41,603 | -0.89% | 295.9만 |
|---|
| 2026.08.19 | ₩41,429 | ₩42,748 | ₩40,586 | ₩42,005 | +1.39% | 410.5만 |
|---|
| 2026.08.18 | ₩41,844 | ₩42,145 | ₩41,201 | ₩41,349 | -1.18% | 227.2만 |
|---|
| 2026.08.17 | ₩44,628 | ₩45,003 | ₩42,982 | ₩43,102 | -3.42% | 239.2만 |
|---|
| 2026.08.14 | ₩45,860 | ₩45,927 | ₩43,999 | ₩44,253 | -3.50% | 239.5만 |
|---|
| 2026.08.13 | ₩43,838 | ₩45,773 | ₩43,638 | ₩45,485 | +3.76% | 265.5만 |
|---|
| 2026.08.12 | ₩44,722 | ₩44,802 | ₩42,968 | ₩43,089 | -3.65% | 280만 |
|---|
| 2026.08.11 | ₩45,512 | ₩45,605 | ₩43,544 | ₩43,798 | -3.76% | 232.3만 |
|---|
| 2026.08.10 | ₩44,454 | ₩46,181 | ₩44,454 | ₩45,110 | +1.48% | 367만 |
|---|
| 2026.08.07 | ₩43,584 | ₩45,117 | ₩43,544 | ₩44,883 | +2.98% | 453.8만 |
|---|
| 2026.08.06 | ₩42,540 | ₩43,745 | ₩41,912 | ₩42,888 | +0.82% | 245.1만 |
|---|
| 2026.08.05 | ₩44,983 | ₩45,431 | ₩42,880 | ₩42,888 | -4.66% | 441만 |
|---|
| 2026.08.04 | ₩40,144 | ₩44,240 | ₩39,997 | ₩43,718 | +8.90% | 993.7만 |
|---|
| 2026.08.03 | ₩36,396 | ₩38,906 | ₩36,102 | ₩38,591 | +6.03% | 593.5만 |
|---|
| 2026.07.31 | ₩35,084 | ₩35,934 | ₩33,786 | ₩35,687 | +1.72% | 402.2만 |
|---|
| 2026.07.30 | ₩31,945 | ₩34,147 | ₩31,716 | ₩33,946 | +6.26% | 354.9만 |
|---|
| 2026.07.29 | ₩32,916 | ₩33,853 | ₩31,162 | ₩31,376 | -4.68% | 665만 |
|---|
| 2026.07.28 | ₩33,009 | ₩33,538 | ₩31,698 | ₩32,929 | -0.24% | 397.7만 |
|---|
| 2026.07.27 | ₩34,709 | ₩34,857 | ₩32,968 | ₩33,759 | -2.74% | 356.2만 |
|---|
| 2026.07.24 | ₩33,853 | ₩34,241 | ₩33,076 | ₩33,224 | -1.86% | 354.2만 |
|---|
| 2026.07.23 | ₩34,562 | ₩34,968 | ₩33,016 | ₩34,067 | -1.43% | 543.7만 |
|---|
| 2026.07.22 | ₩36,824 | ₩37,052 | ₩36,102 | ₩36,155 | -1.82% | 200.3만 |
|---|
| 2026.07.21 | ₩37,092 | ₩37,440 | ₩36,361 | ₩37,293 | +0.54% | 170.3만 |
|---|
| 2026.07.20 | ₩36,242 | ₩37,147 | ₩35,834 | ₩36,209 | -0.09% | 197.4만 |
|---|
| 2026.07.17 | ₩34,509 | ₩36,704 | ₩33,598 | ₩35,526 | +2.95% | 295.1만 |
|---|
| 2026.07.16 | ₩39,100 | ₩39,461 | ₩37,239 | ₩38,109 | -2.53% | 454.3만 |
|---|
| 2026.07.15 | ₩39,140 | ₩39,997 | ₩38,979 | ₩39,876 | +1.88% | 717.4만 |
|---|
| 2026.07.14 | ₩37,079 | ₩39,046 | ₩36,637 | ₩38,685 | +4.33% | 518.9만 |
|---|
| 2026.07.13 | ₩37,561 | ₩38,210 | ₩37,052 | ₩37,346 | -0.57% | 451.5만 |
|---|
| 2026.07.10 | ₩38,417 | ₩38,859 | ₩37,213 | ₩38,337 | -0.21% | 525.5만 |
|---|
| 2026.07.09 | ₩36,195 | ₩38,096 | ₩35,472 | ₩38,042 | +5.10% | 356.6만 |
|---|
| 2026.07.08 | ₩35,740 | ₩36,972 | ₩35,285 | ₩36,811 | +3.00% | 613.6만 |
|---|
| 2026.07.07 | ₩36,570 | ₩37,520 | ₩35,446 | ₩36,717 | +0.40% | 430.4만 |
|---|
| 2026.07.06 | ₩36,048 | ₩37,085 | ₩35,887 | ₩36,664 | +1.71% | 386.8만 |
|---|
| 2026.07.02 | ₩35,660 | ₩36,970 | ₩35,098 | ₩35,459 | -0.56% | 904.4만 |
|---|
| 2026.07.01 | ₩35,031 | ₩36,483 | ₩34,497 | ₩35,673 | +1.83% | 451.9만 |
|---|
| 2026.06.30 | ₩33,772 | ₩34,683 | ₩33,424 | ₩34,415 | +1.90% | 334.7만 |
|---|
| 2026.06.29 | ₩33,545 | ₩34,261 | ₩32,608 | ₩33,786 | +0.72% | 585.8만 |
|---|
| 2026.06.26 | ₩31,055 | ₩33,438 | ₩30,894 | ₩32,086 | +3.32% | 828.1만 |
|---|
| 2026.06.25 | ₩33,772 | ₩33,933 | ₩31,176 | ₩31,979 | -5.31% | 658.3만 |
|---|
| 2026.06.24 | ₩33,772 | ₩34,562 | ₩32,166 | ₩32,675 | -3.25% | 452.6만 |
|---|
| 2026.06.23 | ₩34,027 | ₩35,459 | ₩33,478 | ₩33,478 | -1.61% | 507.4만 |
|---|
| 2026.06.22 | ₩38,899 | ₩39,274 | ₩36,035 | ₩36,249 | -6.81% | 450.6만 |
|---|
| 2026.06.18 | ₩38,578 | ₩39,609 | ₩37,172 | ₩39,301 | +1.87% | 628.6만 |
|---|
| 2026.06.17 | ₩38,069 | ₩38,190 | ₩35,907 | ₩36,155 | -5.03% | 765.9만 |
|---|
| 2026.06.16 | ₩39,836 | ₩39,863 | ₩37,366 | ₩37,413 | -6.08% | 423.5만 |
|---|
| 2026.06.15 | ₩38,283 | ₩40,037 | ₩38,243 | ₩39,823 | +4.02% | 474.4만 |
|---|
| 2026.06.12 | ₩35,874 | ₩36,182 | ₩34,120 | ₩35,151 | -2.01% | 618.8만 |
|---|
| 2026.06.11 | ₩33,531 | ₩36,155 | ₩32,246 | ₩36,061 | +7.54% | 815.7만 |
|---|
| 2026.06.10 | ₩34,683 | ₩36,075 | ₩33,284 | ₩33,478 | -3.47% | 506.8만 |
|---|
| 2026.06.09 | ₩38,792 | ₩39,207 | ₩32,527 | ₩36,222 | -6.63% | 1067.9만 |
|---|
| 2026.06.08 | ₩38,136 | ₩38,792 | ₩37,105 | ₩37,761 | -0.98% | 434.7만 |
|---|
| 2026.06.05 | ₩40,987 | ₩41,469 | ₩35,767 | ₩36,128 | -11.85% | 940.4만 |
|---|
| 2026.06.04 | ₩42,821 | ₩44,126 | ₩41,978 | ₩43,049 | +0.53% | 478.4만 |
|---|
| 2026.06.03 | ₩48,162 | ₩48,323 | ₩45,244 | ₩46,047 | -4.39% | 555.7만 |
|---|
| 2026.06.02 | ₩48,738 | ₩48,818 | ₩46,810 | ₩47,841 | -1.84% | 453.6만 |
|---|
| 2026.06.01 | ₩47,854 | ₩49,233 | ₩47,578 | ₩48,390 | +1.12% | 772.2만 |
|---|
| 2026.05.29 | ₩45,070 | ₩46,837 | ₩44,923 | ₩46,529 | +3.24% | 680.7만 |
|---|
| 2026.05.28 | ₩42,567 | ₩44,287 | ₩42,112 | ₩44,013 | +3.40% | 519.5만 |
|---|
| 2026.05.27 | ₩42,547 | ₩42,768 | ₩41,389 | ₩42,607 | +0.14% | 613.4만 |
|---|
| 2026.05.26 | ₩40,090 | ₩42,011 | ₩40,037 | ₩41,630 | +3.84% | 558만 |
|---|
| 2026.05.22 | ₩39,167 | ₩39,682 | ₩38,257 | ₩38,457 | -1.81% | 468.7만 |
|---|
| 2026.05.21 | ₩38,016 | ₩39,702 | ₩37,895 | ₩39,167 | +3.03% | 496.7만 |
|---|
| 2026.05.20 | ₩37,534 | ₩38,518 | ₩36,731 | ₩38,457 | +2.46% | 408.3만 |
|---|
| 2026.05.19 | ₩36,918 | ₩37,922 | ₩35,994 | ₩36,972 | +0.15% | 652.9만 |
|---|
| 2026.05.18 | ₩38,899 | ₩39,301 | ₩36,630 | ₩37,842 | -2.72% | 477.4만 |
|---|
| 2026.05.15 | ₩39,046 | ₩40,111 | ₩38,196 | ₩38,779 | -0.69% | 526.4만 |
|---|
| 2026.05.14 | ₩39,803 | ₩41,416 | ₩39,716 | ₩40,867 | +2.67% | 1004.6만 |
|---|
| 2026.05.13 | ₩39,100 | ₩40,519 | ₩38,029 | ₩40,131 | +2.64% | 609.1만 |
|---|
| 2026.05.12 | ₩38,631 | ₩39,087 | ₩36,396 | ₩38,605 | -0.07% | 690.2만 |
|---|
| 2026.05.11 | ₩39,207 | ₩40,017 | ₩38,872 | ₩39,381 | +0.44% | 646.2만 |
|---|
| 2026.05.08 | ₩37,186 | ₩39,301 | ₩37,119 | ₩39,087 | +5.11% | 655.1만 |
|---|
| 2026.05.07 | ₩36,811 | ₩38,163 | ₩36,155 | ₩36,476 | -0.91% | 632만 |
|---|
| 2026.05.06 | ₩35,780 | ₩36,878 | ₩35,352 | ₩36,744 | +2.69% | 573.1만 |
|---|
| 2026.05.05 | ₩35,205 | ₩35,847 | ₩34,950 | ₩35,245 | +0.11% | 469.3만 |
|---|
| 2026.05.04 | ₩34,321 | ₩35,111 | ₩33,705 | ₩34,375 | +0.16% | 765만 |
|---|
| 2026.05.01 | ₩33,157 | ₩34,468 | ₩33,043 | ₩33,786 | +1.90% | 769.1만 |
|---|
| 2026.04.30 | ₩33,290 | ₩33,387 | ₩30,787 | ₩32,661 | -1.89% | 633.8만 |
|---|
| 2026.04.29 | ₩32,608 | ₩33,043 | ₩31,952 | ₩32,795 | +0.57% | 564.2만 |
|---|
| 2026.04.28 | ₩32,380 | ₩33,003 | ₩31,778 | ₩32,702 | +0.99% | 661.1만 |
|---|
| 2026.04.27 | ₩32,969 | ₩33,866 | ₩32,876 | ₩33,813 | +2.56% | 567.1만 |
|---|
| 2026.04.24 | ₩32,153 | ₩33,210 | ₩31,530 | ₩33,076 | +2.87% | 697.8만 |
|---|
| 2026.04.23 | ₩32,581 | ₩32,829 | ₩30,573 | ₩31,524 | -3.25% | 670.4만 |
|---|
| 2026.04.22 | ₩31,457 | ₩33,150 | ₩31,135 | ₩32,983 | +4.85% | 653.8만 |
|---|
| 2026.04.21 | ₩31,189 | ₩31,416 | ₩30,152 | ₩30,439 | -2.40% | 483.3만 |
|---|
| 2026.04.20 | ₩31,590 | ₩31,691 | ₩29,998 | ₩30,881 | -2.25% | 878만 |
|---|
| 2026.04.17 | ₩31,611 | ₩32,313 | ₩31,289 | ₩31,912 | +0.95% | 848만 |
|---|
| 2026.04.16 | ₩31,631 | ₩32,079 | ₩30,680 | ₩31,684 | +0.17% | 1227.2만 |
|---|
| 2026.04.15 | ₩30,051 | ₩31,510 | ₩29,911 | ₩31,483 | +4.77% | 947.1만 |
|---|
| 2026.04.14 | ₩27,896 | ₩29,790 | ₩27,836 | ₩29,730 | +6.57% | 908.4만 |
|---|
| 2026.04.13 | ₩26,102 | ₩27,233 | ₩25,701 | ₩27,187 | +4.15% | 578.6만 |
|---|
| 2026.04.10 | ₩25,808 | ₩26,591 | ₩25,768 | ₩26,196 | +1.50% | 607.2만 |
|---|
| 2026.04.09 | ₩25,072 | ₩25,674 | ₩24,141 | ₩25,594 | +2.08% | 651.7만 |
|---|
| 2026.04.08 | ₩26,009 | ₩26,169 | ₩24,483 | ₩24,777 | -4.73% | 834.7만 |
|---|
| 2026.04.07 | ₩22,515 | ₩23,151 | ₩21,550 | ₩23,091 | +2.56% | 813.4만 |
|---|
| 2026.04.06 | ₩22,435 | ₩22,937 | ₩22,207 | ₩22,555 | +0.54% | 429.7만 |
|---|
| 2026.04.02 | ₩20,427 | ₩22,174 | ₩20,025 | ₩22,153 | +8.45% | 689.6만 |
|---|
| 2026.04.01 | ₩21,578 | ₩22,435 | ₩21,216 | ₩21,832 | +1.18% | 900.1만 |
|---|
| 2026.03.31 | ₩19,142 | ₩21,063 | ₩19,088 | ₩20,922 | +9.30% | 1283.2만 |
|---|
| 2026.03.30 | ₩19,637 | ₩19,677 | ₩18,051 | ₩18,379 | -6.41% | 654.8만 |
|---|
| 2026.03.27 | ₩20,333 | ₩20,346 | ₩19,115 | ₩19,262 | -5.27% | 727만 |
|---|
| 2026.03.26 | ₩21,993 | ₩22,153 | ₩20,602 | ₩20,654 | -6.09% | 832.4만 |
|---|
| 2026.03.25 | ₩23,211 | ₩23,452 | ₩22,609 | ₩22,823 | -1.67% | 402.4만 |
|---|
| 2026.03.24 | ₩23,586 | ₩23,914 | ₩22,448 | ₩22,622 | -4.09% | 695만 |
|---|
| 2026.03.23 | ₩23,961 | ₩24,764 | ₩23,579 | ₩24,028 | +0.28% | 630.7만 |
|---|
| 2026.03.20 | ₩24,282 | ₩24,282 | ₩22,475 | ₩22,997 | -5.29% | 767.2만 |
|---|
| 2026.03.19 | ₩24,583 | ₩24,857 | ₩24,028 | ₩24,590 | +0.03% | 420.3만 |
|---|
| 2026.03.18 | ₩25,607 | ₩26,156 | ₩24,985 | ₩25,072 | -2.09% | 396.1만 |
|---|
| 2026.03.17 | ₩25,848 | ₩26,531 | ₩25,661 | ₩25,942 | +0.36% | 292.8만 |
|---|
| 2026.03.16 | ₩25,875 | ₩26,223 | ₩25,420 | ₩25,634 | -0.93% | 383.9만 |
|---|
| 2026.03.13 | ₩26,464 | ₩26,798 | ₩24,884 | ₩25,179 | -4.86% | 479.3만 |
|---|
| 2026.03.12 | ₩26,852 | ₩27,227 | ₩26,169 | ₩26,410 | -1.65% | 379.5만 |
|---|
| 2026.03.11 | ₩27,722 | ₩28,170 | ₩26,852 | ₩27,347 | -1.35% | 396.9만 |
|---|
| 2026.03.10 | ₩27,883 | ₩28,043 | ₩27,013 | ₩27,387 | -1.78% | 677.1만 |
|---|
| 2026.03.09 | ₩25,835 | ₩27,789 | ₩25,714 | ₩27,588 | +6.79% | 687만 |
|---|
| 2026.03.06 | ₩26,444 | ₩27,481 | ₩26,116 | ₩26,691 | +0.94% | 461.1만 |
|---|
| 2026.03.05 | ₩26,671 | ₩27,695 | ₩26,343 | ₩27,414 | +2.79% | 757.1만 |
|---|
| 2026.03.04 | ₩25,446 | ₩27,079 | ₩25,353 | ₩26,624 | +4.63% | 839.7만 |
|---|
| 2026.03.03 | ₩23,907 | ₩25,567 | ₩23,572 | ₩25,433 | +6.38% | 1260.2만 |
|---|
| 2026.03.02 | ₩23,813 | ₩25,681 | ₩23,679 | ₩25,393 | +6.63% | 1450.9만 |
|---|
| 2026.02.27 | ₩24,054 | ₩24,683 | ₩23,641 | ₩24,616 | +2.34% | 1014.5만 |
|---|
| 2026.02.26 | ₩24,857 | ₩24,898 | ₩23,425 | ₩24,509 | -1.40% | 1404.4만 |
|---|
| 2026.02.25 | ₩23,833 | ₩25,011 | ₩23,820 | ₩24,911 | +4.52% | 752.1만 |
|---|
| 2026.02.24 | ₩22,629 | ₩23,465 | ₩22,020 | ₩23,331 | +3.11% | 684.1만 |
|---|
| 2026.02.23 | ₩24,402 | ₩24,402 | ₩22,649 | ₩22,957 | -5.92% | 718.2만 |
|---|
| 2026.02.20 | ₩23,880 | ₩25,567 | ₩23,693 | ₩24,670 | +3.31% | 787.5만 |
|---|
| 2026.02.19 | ₩24,081 | ₩24,764 | ₩23,773 | ₩24,322 | +1.00% | 404만 |
|---|
| 2026.02.18 | ₩23,947 | ₩25,005 | ₩23,653 | ₩24,429 | +2.01% | 465.8만 |
|---|
| 2026.02.17 | ₩23,030 | ₩24,121 | ₩22,194 | ₩23,840 | +3.52% | 584.8만 |
|---|
| 2026.02.13 | ₩23,827 | ₩24,355 | ₩23,037 | ₩23,559 | -1.12% | 635.9만 |
|---|
| 2026.02.12 | ₩26,169 | ₩26,169 | ₩23,693 | ₩23,920 | -8.59% | 583.6만 |
|---|
| 2026.02.11 | ₩27,106 | ₩27,197 | ₩25,379 | ₩25,982 | -4.15% | 466.3만 |
|---|
| 2026.02.10 | ₩27,454 | ₩27,789 | ₩26,584 | ₩26,705 | -2.73% | 337.3만 |
|---|
| 2026.02.09 | ₩25,808 | ₩27,642 | ₩25,205 | ₩27,106 | +5.03% | 373.8만 |
|---|
| 2026.02.06 | ₩24,757 | ₩26,116 | ₩24,295 | ₩25,888 | +4.57% | 775.9만 |
|---|
| 2026.02.05 | ₩25,761 | ₩26,450 | ₩24,402 | ₩24,737 | -3.98% | 857.4만 |
|---|
| 2026.02.04 | ₩28,485 | ₩28,512 | ₩25,647 | ₩26,678 | -6.34% | 1039.8만 |
|---|
| 2026.02.03 | ₩31,216 | ₩31,242 | ₩27,829 | ₩28,779 | -7.80% | 899.2만 |
|---|
| 2026.02.02 | ₩29,917 | ₩30,935 | ₩29,824 | ₩30,145 | +0.76% | 1351.1만 |
|---|
| 2026.01.30 | ₩30,439 | ₩30,908 | ₩29,676 | ₩30,172 | -0.88% | 430.2만 |
|---|
| 2026.01.29 | ₩32,046 | ₩32,046 | ₩28,632 | ₩31,028 | -3.17% | 860만 |
|---|
| 2026.01.28 | ₩32,996 | ₩33,050 | ₩31,577 | ₩31,872 | -3.41% | 674.4만 |
|---|
| 2026.01.27 | ₩32,220 | ₩32,688 | ₩31,819 | ₩32,474 | +0.79% | 532.1만 |
|---|
| 2026.01.26 | ₩30,868 | ₩31,965 | ₩30,653 | ₩31,470 | +1.95% | 507.8만 |
|---|
| 2026.01.23 | ₩29,696 | ₩31,082 | ₩29,623 | ₩30,573 | +2.95% | 453만 |
|---|
| 2026.01.22 | ₩30,091 | ₩30,091 | ₩29,302 | ₩29,690 | -1.33% | 370.5만 |
|---|
| 2026.01.21 | ₩28,652 | ₩29,609 | ₩27,709 | ₩28,900 | +0.86% | 811.7만 |
|---|
| 2026.01.20 | ₩29,931 | ₩30,300 | ₩28,800 | ₩28,887 | -3.49% | 704.3만 |
|---|
| 2026.01.16 | ₩32,327 | ₩32,675 | ₩31,129 | ₩31,577 | -2.32% | 288.6만 |
|---|
| 2026.01.15 | ₩32,822 | ₩32,983 | ₩31,537 | ₩31,912 | -2.77% | 448.4만 |
|---|
| 2026.01.14 | ₩33,083 | ₩33,398 | ₩31,095 | ₩31,952 | -3.42% | 639.2만 |
|---|
| 2026.01.13 | ₩33,799 | ₩34,268 | ₩32,902 | ₩33,665 | -0.40% | 340.1만 |
|---|
| 2026.01.12 | ₩33,090 | ₩34,187 | ₩33,009 | ₩33,746 | +1.98% | 259.9만 |
|---|
| 2026.01.09 | ₩33,090 | ₩33,786 | ₩32,407 | ₩33,598 | +1.54% | 357.2만 |
|---|
| 2026.01.08 | ₩34,268 | ₩34,294 | ₩32,394 | ₩32,996 | -3.71% | 434.7만 |
|---|
| 2026.01.07 | ₩33,344 | ₩35,044 | ₩33,157 | ₩34,000 | +1.97% | 404.7만 |
|---|
| 2026.01.06 | ₩33,050 | ₩33,525 | ₩32,487 | ₩33,264 | +0.65% | 350.3만 |
|---|
| 2026.01.05 | ₩33,290 | ₩33,448 | ₩32,501 | ₩32,795 | -1.49% | 541.2만 |
|---|
| 2026.01.02 | ₩34,669 | ₩35,178 | ₩31,778 | ₩32,300 | -6.83% | 615.7만 |
|---|
| 2025.12.31 | ₩34,709 | ₩34,750 | ₩33,772 | ₩33,813 | -2.58% | 251.7만 |
|---|
| 2025.12.30 | ₩34,609 | ₩35,151 | ₩34,573 | ₩34,656 | +0.14% | 150.8만 |
|---|
| 2025.12.29 | ₩34,750 | ₩35,218 | ₩34,428 | ₩34,816 | +0.19% | 366.6만 |
|---|
| 2025.12.26 | ₩35,794 | ₩35,934 | ₩35,399 | ₩35,539 | -0.71% | 220.3만 |
|---|
| 2025.12.24 | ₩35,379 | ₩35,727 | ₩35,178 | ₩35,673 | +0.83% | 139.6만 |
|---|
| 2025.12.23 | ₩34,509 | ₩35,620 | ₩34,434 | ₩35,553 | +3.03% | 1152.1만 |
|---|
| 2025.12.22 | ₩35,044 | ₩35,065 | ₩34,335 | ₩34,589 | -1.30% | 213.2만 |
|---|
| 2025.12.19 | ₩33,705 | ₩34,529 | ₩33,531 | ₩34,375 | +1.99% | 352.5만 |
|---|
| 2025.12.18 | ₩33,639 | ₩33,746 | ₩32,702 | ₩33,264 | -1.11% | 347.4만 |
|---|
| 2025.12.17 | ₩34,656 | ₩34,656 | ₩32,300 | ₩32,327 | -6.72% | 547.8만 |
|---|
| 2025.12.16 | ₩33,518 | ₩34,522 | ₩33,304 | ₩34,227 | +2.12% | 470만 |
|---|
| 2025.12.15 | ₩36,409 | ₩36,490 | ₩33,746 | ₩33,786 | -7.21% | 678.4만 |
|---|
| 2025.12.12 | ₩38,417 | ₩38,417 | ₩35,934 | ₩36,490 | -5.02% | 666.3만 |
|---|
| 2025.12.11 | ₩39,087 | ₩39,595 | ₩38,083 | ₩39,341 | +0.65% | 550.1만 |
|---|
| 2025.12.10 | ₩39,555 | ₩40,024 | ₩38,839 | ₩39,742 | +0.47% | 604.9만 |
|---|
| 2025.12.09 | ₩39,421 | ₩40,163 | ₩39,100 | ₩39,997 | +1.46% | 270.1만 |
|---|
| 2025.12.08 | ₩40,171 | ₩40,639 | ₩39,381 | ₩39,742 | -1.07% | 249.4만 |
|---|
| 2025.12.05 | ₩39,542 | ₩40,827 | ₩39,501 | ₩39,876 | +0.85% | 299.5만 |
|---|
| 2025.12.04 | ₩40,439 | ₩40,439 | ₩38,899 | ₩39,501 | -2.32% | 259.9만 |
|---|
| 2025.12.03 | ₩39,194 | ₩39,769 | ₩38,237 | ₩39,622 | +1.09% | 383.5만 |
|---|
| 2025.12.02 | ₩40,372 | ₩40,974 | ₩39,649 | ₩40,358 | -0.03% | 366.5만 |
|---|
| 2025.12.01 | ₩39,033 | ₩40,084 | ₩38,472 | ₩39,809 | +1.99% | 278.5만 |
|---|
| 2025.11.28 | ₩39,609 | ₩40,124 | ₩39,475 | ₩40,077 | +1.18% | 187.7만 |
|---|
| 2025.11.26 | ₩39,522 | ₩39,843 | ₩38,539 | ₩39,153 | -0.93% | 228.5만 |
|---|
| 2025.11.25 | ₩38,377 | ₩39,301 | ₩36,811 | ₩39,006 | +1.64% | 392.4만 |
|---|
| 2025.11.24 | ₩35,981 | ₩38,578 | ₩35,881 | ₩38,297 | +6.44% | 419.8만 |
|---|
| 2025.11.21 | ₩34,576 | ₩36,048 | ₩33,224 | ₩34,723 | +0.43% | 722.6만 |
|---|
| 2025.11.20 | ₩39,555 | ₩40,037 | ₩34,294 | ₩34,468 | -12.86% | 897.2만 |
|---|
| 2025.11.19 | ₩36,316 | ₩38,203 | ₩35,981 | ₩37,039 | +1.99% | 445.6만 |
|---|
| 2025.11.18 | ₩36,998 | ₩37,694 | ₩35,258 | ₩36,316 | -1.85% | 695.5만 |
|---|
| 2025.11.17 | ₩38,390 | ₩39,555 | ₩37,012 | ₩37,935 | -1.19% | 487.9만 |
|---|
| 2025.11.14 | ₩36,985 | ₩39,595 | ₩36,222 | ₩38,805 | +4.92% | 478.9만 |
|---|
| 2025.11.13 | ₩40,626 | ₩40,653 | ₩38,123 | ₩38,846 | -4.38% | 546.6만 |
|---|
| 2025.11.12 | ₩42,808 | ₩42,821 | ₩40,499 | ₩41,309 | -3.50% | 379만 |
|---|
| 2025.11.11 | ₩41,683 | ₩42,272 | ₩41,108 | ₩42,125 | +1.06% | 573.3만 |
|---|
| 2025.11.10 | ₩41,268 | ₩42,507 | ₩40,773 | ₩42,286 | +2.47% | 456.5만 |
|---|
| 2025.11.07 | ₩39,073 | ₩39,528 | ₩36,918 | ₩39,528 | +1.16% | 670.7만 |
|---|
| 2025.11.06 | ₩41,242 | ₩41,242 | ₩39,247 | ₩39,742 | -3.64% | 471.1만 |
|---|
| 2025.11.05 | ₩41,068 | ₩42,152 | ₩40,679 | ₩41,509 | +1.08% | 296만 |
|---|
| 2025.11.04 | ₩42,085 | ₩43,296 | ₩40,987 | ₩41,268 | -1.94% | 526만 |
|---|
| 2025.11.03 | ₩45,103 | ₩45,217 | ₩43,557 | ₩43,919 | -2.63% | 306.4만 |
|---|
| 2025.10.31 | ₩45,632 | ₩45,699 | ₩43,197 | ₩43,544 | -4.58% | 502.5만 |
|---|
| 2025.10.30 | ₩44,280 | ₩44,682 | ₩42,594 | ₩43,009 | -2.87% | 599.1만 |
|---|
| 2025.10.29 | ₩45,016 | ₩45,599 | ₩44,240 | ₩45,431 | +0.92% | 551.2만 |
|---|
| 2025.10.28 | ₩43,544 | ₩44,943 | ₩43,283 | ₩44,494 | +2.18% | 664만 |
|---|
| 2025.10.27 | ₩42,205 | ₩42,794 | ₩41,871 | ₩42,647 | +1.05% | 443.8만 |
|---|
| 2025.10.24 | ₩40,398 | ₩40,974 | ₩40,064 | ₩40,532 | +0.33% | 419만 |
|---|
| 2025.10.23 | ₩38,484 | ₩39,515 | ₩38,484 | ₩39,341 | +2.23% | 398.6만 |
|---|
| 2025.10.22 | ₩39,488 | ₩39,582 | ₩37,239 | ₩38,404 | -2.75% | 597.5만 |
|---|
| 2025.10.21 | ₩40,211 | ₩40,331 | ₩39,716 | ₩40,251 | +0.10% | 364.6만 |
|---|
| 2025.10.20 | ₩38,765 | ₩40,224 | ₩38,718 | ₩40,157 | +3.59% | 480.4만 |
|---|
| 2025.10.17 | ₩36,918 | ₩38,257 | ₩36,503 | ₩38,016 | +2.97% | 485.5만 |
|---|
| 2025.10.16 | ₩38,504 | ₩39,421 | ₩36,570 | ₩37,547 | -2.49% | 748.7만 |
|---|
| 2025.10.15 | ₩38,739 | ₩39,140 | ₩37,032 | ₩38,136 | -1.55% | 544.3만 |
|---|
| 2025.10.14 | ₩38,056 | ₩38,739 | ₩36,476 | ₩37,708 | -0.91% | 792.8만 |
|---|
| 2025.10.13 | ₩38,752 | ₩39,702 | ₩38,166 | ₩39,676 | +2.38% | 566.6만 |
|---|
| 2025.10.10 | ₩40,867 | ₩41,521 | ₩36,744 | ₩36,864 | -9.79% | 1704.7만 |
|---|