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 | ₩48,804 | ₩49,305 | ₩48,282 | ₩49,204 | +0.82% | 290.7만 |
| 2026.10.08 | ₩49,819 | ₩50,314 | ₩47,400 | ₩48,095 | -3.46% | 470.4만 |
| 2026.10.07 | ₩48,229 | ₩49,799 | ₩47,414 | ₩49,712 | +3.08% | 197.7만 |
| 2026.10.06 | ₩48,616 | ₩49,592 | ₩48,242 | ₩48,777 | +0.33% | 198.4만 |
| 2026.10.05 | ₩46,799 | ₩48,162 | ₩46,779 | ₩47,761 | +2.06% | 168.5만 |
| 2026.10.02 | ₩47,454 | ₩47,908 | ₩46,346 | ₩46,585 | -1.83% | 257.4만 |
| 2026.10.01 | ₩46,759 | ₩46,810 | ₩44,821 | ₩45,970 | -1.69% | 242.5만 |
| 2026.09.30 | ₩46,478 | ₩47,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,171 |
| -0.66% |
| 222.7만 |
| 2026.09.29 | ₩46,652 | ₩46,852 | ₩45,676 | ₩46,091 | -1.20% | 172.5만 |
|---|
| 2026.09.28 | ₩47,040 | ₩47,106 | ₩45,115 | ₩45,690 | -2.87% | 298.4만 |
|---|
| 2026.09.25 | ₩47,761 | ₩48,348 | ₩46,919 | ₩47,734 | -0.06% | 198.2만 |
|---|
| 2026.09.24 | ₩45,663 | ₩47,828 | ₩45,610 | ₩47,681 | +4.42% | 170.9만 |
|---|
| 2026.09.23 | ₩48,496 | ₩48,643 | ₩46,719 | ₩47,040 | -3.00% | 309.3만 |
|---|
| 2026.09.22 | ₩47,868 | ₩48,804 | ₩47,828 | ₩48,296 | +0.89% | 289.1만 |
|---|
| 2026.09.21 | ₩45,249 | ₩48,373 | ₩45,015 | ₩47,922 | +5.91% | 426.1만 |
|---|
| 2026.09.18 | ₩44,153 | ₩44,300 | ₩43,231 | ₩44,073 | -0.18% | 206.4만 |
|---|
| 2026.09.17 | ₩43,792 | ₩44,333 | ₩43,291 | ₩44,033 | +0.55% | 229.2만 |
|---|
| 2026.09.16 | ₩42,456 | ₩42,970 | ₩41,066 | ₩41,948 | -1.20% | 306.5만 |
|---|
| 2026.09.15 | ₩42,723 | ₩43,271 | ₩41,915 | ₩42,269 | -1.06% | 214.3만 |
|---|
| 2026.09.14 | ₩42,249 | ₩43,979 | ₩41,694 | ₩43,378 | +2.67% | 268.6만 |
|---|
| 2026.09.11 | ₩43,124 | ₩43,565 | ₩42,806 | ₩42,950 | -0.40% | 274.6만 |
|---|
| 2026.09.10 | ₩41,748 | ₩42,536 | ₩41,407 | ₩42,042 | +0.70% | 170.5만 |
|---|
| 2026.09.09 | ₩42,990 | ₩43,284 | ₩42,349 | ₩42,937 | -0.12% | 148.3만 |
|---|
| 2026.09.08 | ₩43,953 | ₩44,153 | ₩42,670 | ₩42,817 | -2.58% | 241.7만 |
|---|
| 2026.09.04 | ₩45,570 | ₩45,823 | ₩43,659 | ₩44,126 | -3.17% | 468.1만 |
|---|
| 2026.09.03 | ₩43,605 | ₩45,877 | ₩43,605 | ₩45,543 | +4.44% | 493.1만 |
|---|
| 2026.09.02 | ₩42,656 | ₩43,578 | ₩42,336 | ₩43,164 | +1.19% | 198.2만 |
|---|
| 2026.09.01 | ₩42,162 | ₩44,100 | ₩41,721 | ₩43,071 | +2.16% | 401.8만 |
|---|
| 2026.08.31 | ₩44,340 | ₩44,741 | ₩43,598 | ₩44,340 | 0.00% | 403.2만 |
|---|
| 2026.08.28 | ₩44,006 | ₩46,184 | ₩43,953 | ₩44,915 | +2.06% | 680.6만 |
|---|
| 2026.08.27 | ₩43,044 | ₩44,080 | ₩42,429 | ₩43,966 | +2.14% | 639.7만 |
|---|
| 2026.08.26 | ₩41,674 | ₩42,402 | ₩41,213 | ₩42,042 | +0.88% | 294.2만 |
|---|
| 2026.08.25 | ₩41,547 | ₩42,469 | ₩41,119 | ₩41,707 | +0.39% | 411만 |
|---|
| 2026.08.24 | ₩41,427 | ₩41,868 | ₩40,251 | ₩41,013 | -1.00% | 315.9만 |
|---|
| 2026.08.21 | ₩42,095 | ₩42,743 | ₩41,133 | ₩41,988 | -0.25% | 626.5만 |
|---|
| 2026.08.20 | ₩41,908 | ₩42,108 | ₩41,313 | ₩41,534 | -0.89% | 295.9만 |
|---|
| 2026.08.19 | ₩41,360 | ₩42,676 | ₩40,518 | ₩41,935 | +1.39% | 410.5만 |
|---|
| 2026.08.18 | ₩41,774 | ₩42,075 | ₩41,133 | ₩41,280 | -1.18% | 227.2만 |
|---|
| 2026.08.17 | ₩44,554 | ₩44,928 | ₩42,910 | ₩43,030 | -3.42% | 239.2만 |
|---|
| 2026.08.14 | ₩45,783 | ₩45,850 | ₩43,926 | ₩44,180 | -3.50% | 239.5만 |
|---|
| 2026.08.13 | ₩43,765 | ₩45,696 | ₩43,565 | ₩45,409 | +3.76% | 265.5만 |
|---|
| 2026.08.12 | ₩44,647 | ₩44,728 | ₩42,897 | ₩43,017 | -3.65% | 280만 |
|---|
| 2026.08.11 | ₩45,436 | ₩45,529 | ₩43,471 | ₩43,725 | -3.76% | 232.3만 |
|---|
| 2026.08.10 | ₩44,380 | ₩46,104 | ₩44,380 | ₩45,035 | +1.48% | 367만 |
|---|
| 2026.08.07 | ₩43,512 | ₩45,042 | ₩43,471 | ₩44,808 | +2.98% | 453.8만 |
|---|
| 2026.08.06 | ₩42,469 | ₩43,672 | ₩41,842 | ₩42,817 | +0.82% | 245.1만 |
|---|
| 2026.08.05 | ₩44,908 | ₩45,356 | ₩42,809 | ₩42,817 | -4.66% | 441만 |
|---|
| 2026.08.04 | ₩40,077 | ₩44,166 | ₩39,930 | ₩43,645 | +8.90% | 993.7만 |
|---|
| 2026.08.03 | ₩36,335 | ₩38,841 | ₩36,041 | ₩38,527 | +6.03% | 593.5만 |
|---|
| 2026.07.31 | ₩35,026 | ₩35,874 | ₩33,729 | ₩35,627 | +1.72% | 402.2만 |
|---|
| 2026.07.30 | ₩31,892 | ₩34,090 | ₩31,663 | ₩33,890 | +6.26% | 354.9만 |
|---|
| 2026.07.29 | ₩32,861 | ₩33,796 | ₩31,110 | ₩31,324 | -4.68% | 665만 |
|---|
| 2026.07.28 | ₩32,954 | ₩33,482 | ₩31,645 | ₩32,874 | -0.24% | 397.7만 |
|---|
| 2026.07.27 | ₩34,652 | ₩34,799 | ₩32,913 | ₩33,703 | -2.74% | 356.2만 |
|---|
| 2026.07.24 | ₩33,796 | ₩34,184 | ₩33,021 | ₩33,168 | -1.86% | 354.2만 |
|---|
| 2026.07.23 | ₩34,505 | ₩34,909 | ₩32,961 | ₩34,010 | -1.43% | 543.7만 |
|---|
| 2026.07.22 | ₩36,763 | ₩36,990 | ₩36,041 | ₩36,095 | -1.82% | 200.3만 |
|---|
| 2026.07.21 | ₩37,030 | ₩37,378 | ₩36,301 | ₩37,231 | +0.54% | 170.3만 |
|---|
| 2026.07.20 | ₩36,182 | ₩37,085 | ₩35,774 | ₩36,148 | -0.09% | 197.4만 |
|---|
| 2026.07.17 | ₩34,451 | ₩36,643 | ₩33,542 | ₩35,467 | +2.95% | 295.1만 |
|---|
| 2026.07.16 | ₩39,035 | ₩39,396 | ₩37,177 | ₩38,046 | -2.53% | 454.3만 |
|---|
| 2026.07.15 | ₩39,075 | ₩39,930 | ₩38,915 | ₩39,810 | +1.88% | 717.4만 |
|---|
| 2026.07.14 | ₩37,017 | ₩38,981 | ₩36,576 | ₩38,621 | +4.33% | 518.9만 |
|---|
| 2026.07.13 | ₩37,498 | ₩38,146 | ₩36,990 | ₩37,284 | -0.57% | 451.5만 |
|---|
| 2026.07.10 | ₩38,353 | ₩38,794 | ₩37,151 | ₩38,273 | -0.21% | 525.5만 |
|---|
| 2026.07.09 | ₩36,135 | ₩38,033 | ₩35,413 | ₩37,979 | +5.10% | 356.6만 |
|---|
| 2026.07.08 | ₩35,681 | ₩36,910 | ₩35,226 | ₩36,750 | +3.00% | 613.6만 |
|---|
| 2026.07.07 | ₩36,509 | ₩37,458 | ₩35,387 | ₩36,656 | +0.40% | 430.4만 |
|---|
| 2026.07.06 | ₩35,988 | ₩37,024 | ₩35,828 | ₩36,603 | +1.71% | 386.8만 |
|---|
| 2026.07.02 | ₩35,600 | ₩36,909 | ₩35,039 | ₩35,400 | -0.56% | 904.4만 |
|---|
| 2026.07.01 | ₩34,972 | ₩36,422 | ₩34,439 | ₩35,614 | +1.83% | 451.9만 |
|---|
| 2026.06.30 | ₩33,716 | ₩34,625 | ₩33,369 | ₩34,358 | +1.90% | 334.7만 |
|---|
| 2026.06.29 | ₩33,489 | ₩34,204 | ₩32,553 | ₩33,729 | +0.72% | 585.8만 |
|---|
| 2026.06.26 | ₩31,003 | ₩33,382 | ₩30,843 | ₩32,032 | +3.32% | 828.1만 |
|---|
| 2026.06.25 | ₩33,716 | ₩33,876 | ₩31,124 | ₩31,925 | -5.31% | 658.3만 |
|---|
| 2026.06.24 | ₩33,716 | ₩34,505 | ₩32,112 | ₩32,620 | -3.25% | 452.6만 |
|---|
| 2026.06.23 | ₩33,970 | ₩35,400 | ₩33,422 | ₩33,422 | -1.61% | 507.4만 |
|---|
| 2026.06.22 | ₩38,834 | ₩39,209 | ₩35,975 | ₩36,188 | -6.81% | 450.6만 |
|---|
| 2026.06.18 | ₩38,514 | ₩39,543 | ₩37,110 | ₩39,235 | +1.87% | 628.6만 |
|---|
| 2026.06.17 | ₩38,006 | ₩38,126 | ₩35,848 | ₩36,095 | -5.03% | 765.9만 |
|---|
| 2026.06.16 | ₩39,770 | ₩39,797 | ₩37,304 | ₩37,351 | -6.08% | 423.5만 |
|---|
| 2026.06.15 | ₩38,220 | ₩39,970 | ₩38,180 | ₩39,756 | +4.02% | 474.4만 |
|---|
| 2026.06.12 | ₩35,814 | ₩36,122 | ₩34,064 | ₩35,093 | -2.01% | 618.8만 |
|---|
| 2026.06.11 | ₩33,476 | ₩36,095 | ₩32,193 | ₩36,001 | +7.54% | 815.7만 |
|---|
| 2026.06.10 | ₩34,625 | ₩36,015 | ₩33,228 | ₩33,422 | -3.47% | 506.8만 |
|---|
| 2026.06.09 | ₩38,727 | ₩39,142 | ₩32,473 | ₩36,162 | -6.63% | 1067.9만 |
|---|
| 2026.06.08 | ₩38,073 | ₩38,727 | ₩37,044 | ₩37,698 | -0.98% | 434.7만 |
|---|
| 2026.06.05 | ₩40,919 | ₩41,400 | ₩35,707 | ₩36,068 | -11.85% | 940.4만 |
|---|
| 2026.06.04 | ₩42,750 | ₩44,053 | ₩41,908 | ₩42,977 | +0.53% | 478.4만 |
|---|
| 2026.06.03 | ₩48,082 | ₩48,242 | ₩45,169 | ₩45,970 | -4.39% | 555.7만 |
|---|
| 2026.06.02 | ₩48,657 | ₩48,737 | ₩46,732 | ₩47,761 | -1.84% | 453.6만 |
|---|
| 2026.06.01 | ₩47,775 | ₩49,151 | ₩47,499 | ₩48,309 | +1.12% | 772.2만 |
|---|
| 2026.05.29 | ₩44,995 | ₩46,759 | ₩44,848 | ₩46,452 | +3.24% | 680.7만 |
|---|
| 2026.05.28 | ₩42,496 | ₩44,213 | ₩42,042 | ₩43,939 | +3.40% | 519.5만 |
|---|
| 2026.05.27 | ₩42,476 | ₩42,696 | ₩41,320 | ₩42,536 | +0.14% | 613.4만 |
|---|
| 2026.05.26 | ₩40,024 | ₩41,941 | ₩39,970 | ₩41,560 | +3.84% | 558만 |
|---|
| 2026.05.22 | ₩39,102 | ₩39,616 | ₩38,193 | ₩38,393 | -1.81% | 468.7만 |
|---|
| 2026.05.21 | ₩37,952 | ₩39,636 | ₩37,832 | ₩39,102 | +3.03% | 496.7만 |
|---|
| 2026.05.20 | ₩37,471 | ₩38,453 | ₩36,669 | ₩38,393 | +2.46% | 408.3만 |
|---|
| 2026.05.19 | ₩36,857 | ₩37,859 | ₩35,934 | ₩36,910 | +0.15% | 652.9만 |
|---|
| 2026.05.18 | ₩38,834 | ₩39,235 | ₩36,569 | ₩37,779 | -2.72% | 477.4만 |
|---|
| 2026.05.15 | ₩38,981 | ₩40,044 | ₩38,133 | ₩38,714 | -0.69% | 526.4만 |
|---|
| 2026.05.14 | ₩39,736 | ₩41,347 | ₩39,650 | ₩40,799 | +2.67% | 1004.6만 |
|---|
| 2026.05.13 | ₩39,035 | ₩40,451 | ₩37,966 | ₩40,064 | +2.64% | 609.1만 |
|---|
| 2026.05.12 | ₩38,567 | ₩39,021 | ₩36,335 | ₩38,540 | -0.07% | 690.2만 |
|---|
| 2026.05.11 | ₩39,142 | ₩39,950 | ₩38,808 | ₩39,315 | +0.44% | 646.2만 |
|---|
| 2026.05.08 | ₩37,124 | ₩39,235 | ₩37,057 | ₩39,021 | +5.11% | 655.1만 |
|---|
| 2026.05.07 | ₩36,750 | ₩38,099 | ₩36,095 | ₩36,416 | -0.91% | 632만 |
|---|
| 2026.05.06 | ₩35,721 | ₩36,816 | ₩35,293 | ₩36,683 | +2.69% | 573.1만 |
|---|
| 2026.05.05 | ₩35,146 | ₩35,787 | ₩34,892 | ₩35,186 | +0.11% | 469.3만 |
|---|
| 2026.05.04 | ₩34,264 | ₩35,052 | ₩33,649 | ₩34,317 | +0.16% | 765만 |
|---|
| 2026.05.01 | ₩33,101 | ₩34,411 | ₩32,988 | ₩33,729 | +1.90% | 769.1만 |
|---|
| 2026.04.30 | ₩33,235 | ₩33,331 | ₩30,736 | ₩32,607 | -1.89% | 633.8만 |
|---|
| 2026.04.29 | ₩32,553 | ₩32,988 | ₩31,899 | ₩32,741 | +0.57% | 564.2만 |
|---|
| 2026.04.28 | ₩32,326 | ₩32,948 | ₩31,725 | ₩32,647 | +0.99% | 661.1만 |
|---|
| 2026.04.27 | ₩32,914 | ₩33,810 | ₩32,821 | ₩33,756 | +2.56% | 567.1만 |
|---|
| 2026.04.24 | ₩32,099 | ₩33,155 | ₩31,478 | ₩33,021 | +2.87% | 697.8만 |
|---|
| 2026.04.23 | ₩32,527 | ₩32,774 | ₩30,522 | ₩31,471 | -3.25% | 670.4만 |
|---|
| 2026.04.22 | ₩31,404 | ₩33,095 | ₩31,084 | ₩32,928 | +4.85% | 653.8만 |
|---|
| 2026.04.21 | ₩31,137 | ₩31,364 | ₩30,101 | ₩30,389 | -2.40% | 483.3만 |
|---|
| 2026.04.20 | ₩31,538 | ₩31,638 | ₩29,948 | ₩30,830 | -2.25% | 878만 |
|---|
| 2026.04.17 | ₩31,558 | ₩32,259 | ₩31,237 | ₩31,859 | +0.95% | 848만 |
|---|
| 2026.04.16 | ₩31,578 | ₩32,026 | ₩30,629 | ₩31,631 | +0.17% | 1227.2만 |
|---|
| 2026.04.15 | ₩30,001 | ₩31,458 | ₩29,861 | ₩31,431 | +4.77% | 947.1만 |
|---|
| 2026.04.14 | ₩27,850 | ₩29,740 | ₩27,789 | ₩29,680 | +6.57% | 908.4만 |
|---|
| 2026.04.13 | ₩26,059 | ₩27,188 | ₩25,658 | ₩27,141 | +4.15% | 578.6만 |
|---|
| 2026.04.10 | ₩25,765 | ₩26,547 | ₩25,725 | ₩26,152 | +1.50% | 607.2만 |
|---|
| 2026.04.09 | ₩25,030 | ₩25,631 | ₩24,101 | ₩25,551 | +2.08% | 651.7만 |
|---|
| 2026.04.08 | ₩25,965 | ₩26,126 | ₩24,442 | ₩24,736 | -4.73% | 834.7만 |
|---|
| 2026.04.07 | ₩22,477 | ₩23,112 | ₩21,514 | ₩23,052 | +2.56% | 813.4만 |
|---|
| 2026.04.06 | ₩22,397 | ₩22,898 | ₩22,170 | ₩22,517 | +0.54% | 429.7만 |
|---|
| 2026.04.02 | ₩20,393 | ₩22,137 | ₩19,992 | ₩22,117 | +8.45% | 689.6만 |
|---|
| 2026.04.01 | ₩21,542 | ₩22,397 | ₩21,181 | ₩21,796 | +1.18% | 900.1만 |
|---|
| 2026.03.31 | ₩19,110 | ₩21,027 | ₩19,056 | ₩20,887 | +9.30% | 1283.2만 |
|---|
| 2026.03.30 | ₩19,604 | ₩19,644 | ₩18,021 | ₩18,348 | -6.41% | 654.8만 |
|---|
| 2026.03.27 | ₩20,299 | ₩20,313 | ₩19,083 | ₩19,230 | -5.27% | 727만 |
|---|
| 2026.03.26 | ₩21,956 | ₩22,117 | ₩20,568 | ₩20,620 | -6.09% | 832.4만 |
|---|
| 2026.03.25 | ₩23,172 | ₩23,413 | ₩22,571 | ₩22,785 | -1.67% | 402.4만 |
|---|
| 2026.03.24 | ₩23,546 | ₩23,874 | ₩22,411 | ₩22,584 | -4.09% | 695만 |
|---|
| 2026.03.23 | ₩23,921 | ₩24,722 | ₩23,540 | ₩23,987 | +0.28% | 630.7만 |
|---|
| 2026.03.20 | ₩24,241 | ₩24,241 | ₩22,437 | ₩22,958 | -5.29% | 767.2만 |
|---|
| 2026.03.19 | ₩24,542 | ₩24,816 | ₩23,987 | ₩24,549 | +0.03% | 420.3만 |
|---|
| 2026.03.18 | ₩25,564 | ₩26,112 | ₩24,943 | ₩25,030 | -2.09% | 396.1만 |
|---|
| 2026.03.17 | ₩25,805 | ₩26,486 | ₩25,618 | ₩25,898 | +0.36% | 292.8만 |
|---|
| 2026.03.16 | ₩25,832 | ₩26,179 | ₩25,377 | ₩25,591 | -0.93% | 383.9만 |
|---|
| 2026.03.13 | ₩26,420 | ₩26,754 | ₩24,843 | ₩25,137 | -4.86% | 479.3만 |
|---|
| 2026.03.12 | ₩26,807 | ₩27,181 | ₩26,126 | ₩26,366 | -1.65% | 379.5만 |
|---|
| 2026.03.11 | ₩27,676 | ₩28,123 | ₩26,807 | ₩27,302 | -1.35% | 396.9만 |
|---|
| 2026.03.10 | ₩27,836 | ₩27,997 | ₩26,968 | ₩27,342 | -1.78% | 677.1만 |
|---|
| 2026.03.09 | ₩25,792 | ₩27,743 | ₩25,671 | ₩27,542 | +6.79% | 687만 |
|---|
| 2026.03.06 | ₩26,400 | ₩27,435 | ₩26,072 | ₩26,647 | +0.94% | 461.1만 |
|---|
| 2026.03.05 | ₩26,627 | ₩27,649 | ₩26,299 | ₩27,368 | +2.79% | 757.1만 |
|---|
| 2026.03.04 | ₩25,404 | ₩27,034 | ₩25,310 | ₩26,580 | +4.63% | 839.7만 |
|---|
| 2026.03.03 | ₩23,867 | ₩25,524 | ₩23,533 | ₩25,391 | +6.38% | 1260.2만 |
|---|
| 2026.03.02 | ₩23,774 | ₩25,638 | ₩23,640 | ₩25,351 | +6.63% | 1450.9만 |
|---|
| 2026.02.27 | ₩24,014 | ₩24,642 | ₩23,601 | ₩24,575 | +2.34% | 1014.5만 |
|---|
| 2026.02.26 | ₩24,816 | ₩24,856 | ₩23,386 | ₩24,469 | -1.40% | 1404.4만 |
|---|
| 2026.02.25 | ₩23,794 | ₩24,970 | ₩23,780 | ₩24,869 | +4.52% | 752.1만 |
|---|
| 2026.02.24 | ₩22,591 | ₩23,426 | ₩21,983 | ₩23,293 | +3.11% | 684.1만 |
|---|
| 2026.02.23 | ₩24,362 | ₩24,362 | ₩22,611 | ₩22,918 | -5.92% | 718.2만 |
|---|
| 2026.02.20 | ₩23,840 | ₩25,524 | ₩23,653 | ₩24,629 | +3.31% | 787.5만 |
|---|
| 2026.02.19 | ₩24,041 | ₩24,722 | ₩23,734 | ₩24,281 | +1.00% | 404만 |
|---|
| 2026.02.18 | ₩23,907 | ₩24,963 | ₩23,613 | ₩24,388 | +2.01% | 465.8만 |
|---|
| 2026.02.17 | ₩22,992 | ₩24,081 | ₩22,157 | ₩23,800 | +3.52% | 584.8만 |
|---|
| 2026.02.13 | ₩23,787 | ₩24,315 | ₩22,999 | ₩23,520 | -1.12% | 635.9만 |
|---|
| 2026.02.12 | ₩26,126 | ₩26,126 | ₩23,653 | ₩23,881 | -8.59% | 583.6만 |
|---|
| 2026.02.11 | ₩27,061 | ₩27,152 | ₩25,337 | ₩25,939 | -4.15% | 466.3만 |
|---|
| 2026.02.10 | ₩27,409 | ₩27,743 | ₩26,540 | ₩26,660 | -2.73% | 337.3만 |
|---|
| 2026.02.09 | ₩25,765 | ₩27,596 | ₩25,163 | ₩27,061 | +5.03% | 373.8만 |
|---|
| 2026.02.06 | ₩24,716 | ₩26,072 | ₩24,255 | ₩25,845 | +4.57% | 775.9만 |
|---|
| 2026.02.05 | ₩25,718 | ₩26,406 | ₩24,362 | ₩24,696 | -3.98% | 857.4만 |
|---|
| 2026.02.04 | ₩28,438 | ₩28,464 | ₩25,604 | ₩26,633 | -6.34% | 1039.8만 |
|---|
| 2026.02.03 | ₩31,164 | ₩31,190 | ₩27,783 | ₩28,732 | -7.80% | 899.2만 |
|---|
| 2026.02.02 | ₩29,867 | ₩30,883 | ₩29,774 | ₩30,095 | +0.76% | 1351.1만 |
|---|
| 2026.01.30 | ₩30,389 | ₩30,856 | ₩29,627 | ₩30,121 | -0.88% | 430.2만 |
|---|
| 2026.01.29 | ₩31,992 | ₩31,992 | ₩28,585 | ₩30,977 | -3.17% | 860만 |
|---|
| 2026.01.28 | ₩32,941 | ₩32,994 | ₩31,524 | ₩31,818 | -3.41% | 674.4만 |
|---|
| 2026.01.27 | ₩32,166 | ₩32,634 | ₩31,766 | ₩32,420 | +0.79% | 532.1만 |
|---|
| 2026.01.26 | ₩30,816 | ₩31,912 | ₩30,602 | ₩31,418 | +1.95% | 507.8만 |
|---|
| 2026.01.23 | ₩29,647 | ₩31,030 | ₩29,573 | ₩30,522 | +2.95% | 453만 |
|---|
| 2026.01.22 | ₩30,041 | ₩30,041 | ₩29,253 | ₩29,640 | -1.33% | 370.5만 |
|---|
| 2026.01.21 | ₩28,605 | ₩29,560 | ₩27,662 | ₩28,852 | +0.86% | 811.7만 |
|---|
| 2026.01.20 | ₩29,881 | ₩30,250 | ₩28,752 | ₩28,838 | -3.49% | 704.3만 |
|---|
| 2026.01.16 | ₩32,273 | ₩32,620 | ₩31,077 | ₩31,524 | -2.32% | 288.6만 |
|---|
| 2026.01.15 | ₩32,767 | ₩32,928 | ₩31,484 | ₩31,859 | -2.77% | 448.4만 |
|---|
| 2026.01.14 | ₩33,028 | ₩33,342 | ₩31,043 | ₩31,899 | -3.42% | 639.2만 |
|---|
| 2026.01.13 | ₩33,743 | ₩34,211 | ₩32,847 | ₩33,609 | -0.40% | 340.1만 |
|---|
| 2026.01.12 | ₩33,035 | ₩34,130 | ₩32,954 | ₩33,689 | +1.98% | 259.9만 |
|---|
| 2026.01.09 | ₩33,035 | ₩33,729 | ₩32,353 | ₩33,542 | +1.54% | 357.2만 |
|---|
| 2026.01.08 | ₩34,211 | ₩34,237 | ₩32,340 | ₩32,941 | -3.71% | 434.7만 |
|---|
| 2026.01.07 | ₩33,288 | ₩34,986 | ₩33,101 | ₩33,943 | +1.97% | 404.7만 |
|---|
| 2026.01.06 | ₩32,994 | ₩33,469 | ₩32,433 | ₩33,208 | +0.65% | 350.3만 |
|---|
| 2026.01.05 | ₩33,235 | ₩33,393 | ₩32,447 | ₩32,741 | -1.49% | 541.2만 |
|---|
| 2026.01.02 | ₩34,611 | ₩35,119 | ₩31,725 | ₩32,246 | -6.83% | 615.7만 |
|---|
| 2025.12.31 | ₩34,652 | ₩34,692 | ₩33,716 | ₩33,756 | -2.58% | 251.7만 |
|---|
| 2025.12.30 | ₩34,551 | ₩35,093 | ₩34,515 | ₩34,598 | +0.14% | 150.8만 |
|---|
| 2025.12.29 | ₩34,692 | ₩35,159 | ₩34,371 | ₩34,758 | +0.19% | 366.6만 |
|---|
| 2025.12.26 | ₩35,734 | ₩35,874 | ₩35,340 | ₩35,480 | -0.71% | 220.3만 |
|---|
| 2025.12.24 | ₩35,320 | ₩35,667 | ₩35,119 | ₩35,614 | +0.83% | 139.6만 |
|---|
| 2025.12.23 | ₩34,451 | ₩35,560 | ₩34,376 | ₩35,493 | +3.03% | 1152.1만 |
|---|
| 2025.12.22 | ₩34,986 | ₩35,007 | ₩34,277 | ₩34,531 | -1.30% | 213.2만 |
|---|
| 2025.12.19 | ₩33,649 | ₩34,471 | ₩33,476 | ₩34,317 | +1.99% | 352.5만 |
|---|
| 2025.12.18 | ₩33,582 | ₩33,689 | ₩32,647 | ₩33,208 | -1.11% | 347.4만 |
|---|
| 2025.12.17 | ₩34,598 | ₩34,598 | ₩32,246 | ₩32,273 | -6.72% | 547.8만 |
|---|
| 2025.12.16 | ₩33,462 | ₩34,464 | ₩33,248 | ₩34,170 | +2.12% | 470만 |
|---|
| 2025.12.15 | ₩36,349 | ₩36,429 | ₩33,689 | ₩33,729 | -7.21% | 678.4만 |
|---|
| 2025.12.12 | ₩38,353 | ₩38,353 | ₩35,874 | ₩36,429 | -5.02% | 666.3만 |
|---|
| 2025.12.11 | ₩39,021 | ₩39,529 | ₩38,019 | ₩39,275 | +0.65% | 550.1만 |
|---|
| 2025.12.10 | ₩39,489 | ₩39,957 | ₩38,774 | ₩39,676 | +0.47% | 604.9만 |
|---|
| 2025.12.09 | ₩39,356 | ₩40,096 | ₩39,035 | ₩39,930 | +1.46% | 270.1만 |
|---|
| 2025.12.08 | ₩40,104 | ₩40,572 | ₩39,315 | ₩39,676 | -1.07% | 249.4만 |
|---|
| 2025.12.05 | ₩39,476 | ₩40,759 | ₩39,436 | ₩39,810 | +0.85% | 299.5만 |
|---|
| 2025.12.04 | ₩40,371 | ₩40,371 | ₩38,834 | ₩39,436 | -2.32% | 259.9만 |
|---|
| 2025.12.03 | ₩39,128 | ₩39,703 | ₩38,173 | ₩39,556 | +1.09% | 383.5만 |
|---|
| 2025.12.02 | ₩40,304 | ₩40,906 | ₩39,583 | ₩40,291 | -0.03% | 366.5만 |
|---|
| 2025.12.01 | ₩38,968 | ₩40,017 | ₩38,408 | ₩39,743 | +1.99% | 278.5만 |
|---|
| 2025.11.28 | ₩39,543 | ₩40,057 | ₩39,409 | ₩40,010 | +1.18% | 187.7만 |
|---|
| 2025.11.26 | ₩39,456 | ₩39,776 | ₩38,475 | ₩39,088 | -0.93% | 228.5만 |
|---|
| 2025.11.25 | ₩38,313 | ₩39,235 | ₩36,750 | ₩38,941 | +1.64% | 392.4만 |
|---|
| 2025.11.24 | ₩35,921 | ₩38,514 | ₩35,821 | ₩38,233 | +6.44% | 419.8만 |
|---|
| 2025.11.21 | ₩34,518 | ₩35,988 | ₩33,168 | ₩34,665 | +0.43% | 722.6만 |
|---|
| 2025.11.20 | ₩39,489 | ₩39,970 | ₩34,237 | ₩34,411 | -12.86% | 897.2만 |
|---|
| 2025.11.19 | ₩36,255 | ₩38,139 | ₩35,921 | ₩36,977 | +1.99% | 445.6만 |
|---|
| 2025.11.18 | ₩36,937 | ₩37,632 | ₩35,199 | ₩36,255 | -1.85% | 695.5만 |
|---|
| 2025.11.17 | ₩38,327 | ₩39,489 | ₩36,950 | ₩37,872 | -1.19% | 487.9만 |
|---|
| 2025.11.14 | ₩36,923 | ₩39,529 | ₩36,162 | ₩38,741 | +4.92% | 478.9만 |
|---|
| 2025.11.13 | ₩40,558 | ₩40,585 | ₩38,059 | ₩38,781 | -4.38% | 546.6만 |
|---|
| 2025.11.12 | ₩42,736 | ₩42,750 | ₩40,431 | ₩41,240 | -3.50% | 379만 |
|---|
| 2025.11.11 | ₩41,614 | ₩42,202 | ₩41,039 | ₩42,055 | +1.06% | 573.3만 |
|---|
| 2025.11.10 | ₩41,200 | ₩42,436 | ₩40,705 | ₩42,215 | +2.47% | 456.5만 |
|---|
| 2025.11.07 | ₩39,008 | ₩39,462 | ₩36,857 | ₩39,462 | +1.16% | 670.7만 |
|---|
| 2025.11.06 | ₩41,173 | ₩41,173 | ₩39,182 | ₩39,676 | -3.64% | 471.1만 |
|---|
| 2025.11.05 | ₩40,999 | ₩42,082 | ₩40,612 | ₩41,440 | +1.08% | 296만 |
|---|
| 2025.11.04 | ₩42,015 | ₩43,224 | ₩40,919 | ₩41,200 | -1.94% | 526만 |
|---|
| 2025.11.03 | ₩45,028 | ₩45,142 | ₩43,485 | ₩43,846 | -2.63% | 306.4만 |
|---|
| 2025.10.31 | ₩45,556 | ₩45,623 | ₩43,125 | ₩43,471 | -4.58% | 502.5만 |
|---|
| 2025.10.30 | ₩44,206 | ₩44,607 | ₩42,523 | ₩42,937 | -2.87% | 599.1만 |
|---|
| 2025.10.29 | ₩44,941 | ₩45,523 | ₩44,166 | ₩45,356 | +0.92% | 551.2만 |
|---|
| 2025.10.28 | ₩43,471 | ₩44,868 | ₩43,211 | ₩44,420 | +2.18% | 664만 |
|---|
| 2025.10.27 | ₩42,135 | ₩42,723 | ₩41,801 | ₩42,576 | +1.05% | 443.8만 |
|---|
| 2025.10.24 | ₩40,331 | ₩40,906 | ₩39,997 | ₩40,465 | +0.33% | 419만 |
|---|
| 2025.10.23 | ₩38,420 | ₩39,449 | ₩38,420 | ₩39,275 | +2.23% | 398.6만 |
|---|
| 2025.10.22 | ₩39,422 | ₩39,516 | ₩37,177 | ₩38,340 | -2.75% | 597.5만 |
|---|
| 2025.10.21 | ₩40,144 | ₩40,264 | ₩39,650 | ₩40,184 | +0.10% | 364.6만 |
|---|
| 2025.10.20 | ₩38,701 | ₩40,157 | ₩38,654 | ₩40,091 | +3.59% | 480.4만 |
|---|
| 2025.10.17 | ₩36,857 | ₩38,193 | ₩36,442 | ₩37,952 | +2.97% | 485.5만 |
|---|
| 2025.10.16 | ₩38,440 | ₩39,356 | ₩36,509 | ₩37,485 | -2.49% | 748.7만 |
|---|
| 2025.10.15 | ₩38,674 | ₩39,075 | ₩36,970 | ₩38,073 | -1.55% | 544.3만 |
|---|
| 2025.10.14 | ₩37,992 | ₩38,674 | ₩36,416 | ₩37,645 | -0.91% | 792.8만 |
|---|
| 2025.10.13 | ₩38,687 | ₩39,636 | ₩38,102 | ₩39,609 | +2.38% | 566.6만 |
|---|
| 2025.10.10 | ₩40,799 | ₩41,452 | ₩36,683 | ₩36,803 | -9.79% | 1704.7만 |
|---|