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 | ₩48,785 | ₩49,286 | ₩48,264 | ₩49,186 | +0.82% | 290.7만 |
| 2026.10.08 | ₩49,800 | ₩50,294 | ₩47,382 | ₩48,077 | -3.46% | 470.4만 |
| 2026.10.07 | ₩48,210 | ₩49,780 | ₩47,396 | ₩49,693 | +3.08% | 197.7만 |
| 2026.10.06 | ₩48,598 | ₩49,573 | ₩48,224 | ₩48,758 | +0.33% | 198.4만 |
| 2026.10.05 | ₩46,781 | ₩48,144 | ₩46,761 | ₩47,743 | +2.06% | 168.5만 |
| 2026.10.02 | ₩47,436 | ₩47,890 | ₩46,328 | ₩46,567 | -1.83% | 257.4만 |
| 2026.10.01 | ₩46,741 | ₩46,792 | ₩44,804 | ₩45,953 | -1.69% | 242.5만 |
| 2026.09.30 | ₩46,461 | ₩47,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,153 |
| -0.66% |
| 222.7만 |
| 2026.09.29 | ₩46,634 | ₩46,835 | ₩45,659 | ₩46,073 | -1.20% | 172.5만 |
|---|
| 2026.09.28 | ₩47,022 | ₩47,088 | ₩45,098 | ₩45,672 | -2.87% | 298.4만 |
|---|
| 2026.09.25 | ₩47,743 | ₩48,329 | ₩46,901 | ₩47,716 | -0.06% | 198.2만 |
|---|
| 2026.09.24 | ₩45,646 | ₩47,810 | ₩45,592 | ₩47,663 | +4.42% | 170.9만 |
|---|
| 2026.09.23 | ₩48,478 | ₩48,625 | ₩46,701 | ₩47,022 | -3.00% | 309.3만 |
|---|
| 2026.09.22 | ₩47,850 | ₩48,785 | ₩47,810 | ₩48,277 | +0.89% | 289.1만 |
|---|
| 2026.09.21 | ₩45,232 | ₩48,355 | ₩44,998 | ₩47,903 | +5.91% | 426.1만 |
|---|
| 2026.09.18 | ₩44,136 | ₩44,283 | ₩43,214 | ₩44,056 | -0.18% | 206.4만 |
|---|
| 2026.09.17 | ₩43,775 | ₩44,316 | ₩43,275 | ₩44,016 | +0.55% | 229.2만 |
|---|
| 2026.09.16 | ₩42,440 | ₩42,954 | ₩41,050 | ₩41,932 | -1.20% | 306.5만 |
|---|
| 2026.09.15 | ₩42,707 | ₩43,255 | ₩41,899 | ₩42,253 | -1.06% | 214.3만 |
|---|
| 2026.09.14 | ₩42,233 | ₩43,962 | ₩41,678 | ₩43,361 | +2.67% | 268.6만 |
|---|
| 2026.09.11 | ₩43,108 | ₩43,548 | ₩42,790 | ₩42,934 | -0.40% | 274.6만 |
|---|
| 2026.09.10 | ₩41,732 | ₩42,520 | ₩41,391 | ₩42,026 | +0.70% | 170.5만 |
|---|
| 2026.09.09 | ₩42,974 | ₩43,268 | ₩42,333 | ₩42,921 | -0.12% | 148.3만 |
|---|
| 2026.09.08 | ₩43,936 | ₩44,136 | ₩42,653 | ₩42,800 | -2.58% | 241.7만 |
|---|
| 2026.09.04 | ₩45,552 | ₩45,806 | ₩43,642 | ₩44,109 | -3.17% | 468.1만 |
|---|
| 2026.09.03 | ₩43,588 | ₩45,859 | ₩43,588 | ₩45,525 | +4.44% | 493.1만 |
|---|
| 2026.09.02 | ₩42,640 | ₩43,562 | ₩42,319 | ₩43,148 | +1.19% | 198.2만 |
|---|
| 2026.09.01 | ₩42,146 | ₩44,083 | ₩41,705 | ₩43,054 | +2.16% | 401.8만 |
|---|
| 2026.08.31 | ₩44,323 | ₩44,724 | ₩43,582 | ₩44,323 | 0.00% | 403.2만 |
|---|
| 2026.08.28 | ₩43,989 | ₩46,167 | ₩43,936 | ₩44,898 | +2.06% | 680.6만 |
|---|
| 2026.08.27 | ₩43,027 | ₩44,063 | ₩42,413 | ₩43,949 | +2.14% | 639.7만 |
|---|
| 2026.08.26 | ₩41,658 | ₩42,386 | ₩41,197 | ₩42,026 | +0.88% | 294.2만 |
|---|
| 2026.08.25 | ₩41,531 | ₩42,453 | ₩41,104 | ₩41,692 | +0.39% | 411만 |
|---|
| 2026.08.24 | ₩41,411 | ₩41,852 | ₩40,236 | ₩40,997 | -1.00% | 315.9만 |
|---|
| 2026.08.21 | ₩42,079 | ₩42,727 | ₩41,117 | ₩41,972 | -0.25% | 626.5만 |
|---|
| 2026.08.20 | ₩41,892 | ₩42,092 | ₩41,297 | ₩41,518 | -0.89% | 295.9만 |
|---|
| 2026.08.19 | ₩41,344 | ₩42,660 | ₩40,503 | ₩41,919 | +1.39% | 410.5만 |
|---|
| 2026.08.18 | ₩41,758 | ₩42,059 | ₩41,117 | ₩41,264 | -1.18% | 227.2만 |
|---|
| 2026.08.17 | ₩44,537 | ₩44,911 | ₩42,894 | ₩43,014 | -3.42% | 239.2만 |
|---|
| 2026.08.14 | ₩45,766 | ₩45,833 | ₩43,909 | ₩44,163 | -3.50% | 239.5만 |
|---|
| 2026.08.13 | ₩43,749 | ₩45,679 | ₩43,548 | ₩45,392 | +3.76% | 265.5만 |
|---|
| 2026.08.12 | ₩44,630 | ₩44,711 | ₩42,880 | ₩43,001 | -3.65% | 280만 |
|---|
| 2026.08.11 | ₩45,419 | ₩45,512 | ₩43,455 | ₩43,709 | -3.76% | 232.3만 |
|---|
| 2026.08.10 | ₩44,363 | ₩46,086 | ₩44,363 | ₩45,018 | +1.48% | 367만 |
|---|
| 2026.08.07 | ₩43,495 | ₩45,024 | ₩43,455 | ₩44,791 | +2.98% | 453.8만 |
|---|
| 2026.08.06 | ₩42,453 | ₩43,655 | ₩41,826 | ₩42,800 | +0.82% | 245.1만 |
|---|
| 2026.08.05 | ₩44,891 | ₩45,338 | ₩42,792 | ₩42,800 | -4.66% | 441만 |
|---|
| 2026.08.04 | ₩40,062 | ₩44,150 | ₩39,915 | ₩43,629 | +8.90% | 993.7만 |
|---|
| 2026.08.03 | ₩36,321 | ₩38,826 | ₩36,028 | ₩38,512 | +6.03% | 593.5만 |
|---|
| 2026.07.31 | ₩35,012 | ₩35,861 | ₩33,717 | ₩35,613 | +1.72% | 402.2만 |
|---|
| 2026.07.30 | ₩31,880 | ₩34,077 | ₩31,651 | ₩33,877 | +6.26% | 354.9만 |
|---|
| 2026.07.29 | ₩32,848 | ₩33,783 | ₩31,098 | ₩31,312 | -4.68% | 665만 |
|---|
| 2026.07.28 | ₩32,942 | ₩33,469 | ₩31,633 | ₩32,862 | -0.24% | 397.7만 |
|---|
| 2026.07.27 | ₩34,638 | ₩34,785 | ₩32,900 | ₩33,690 | -2.74% | 356.2만 |
|---|
| 2026.07.24 | ₩33,783 | ₩34,171 | ₩33,009 | ₩33,156 | -1.86% | 354.2만 |
|---|
| 2026.07.23 | ₩34,491 | ₩34,896 | ₩32,948 | ₩33,997 | -1.43% | 543.7만 |
|---|
| 2026.07.22 | ₩36,749 | ₩36,976 | ₩36,028 | ₩36,081 | -1.82% | 200.3만 |
|---|
| 2026.07.21 | ₩37,016 | ₩37,363 | ₩36,287 | ₩37,217 | +0.54% | 170.3만 |
|---|
| 2026.07.20 | ₩36,168 | ₩37,071 | ₩35,760 | ₩36,134 | -0.09% | 197.4만 |
|---|
| 2026.07.17 | ₩34,438 | ₩36,629 | ₩33,530 | ₩35,453 | +2.95% | 295.1만 |
|---|
| 2026.07.16 | ₩39,020 | ₩39,381 | ₩37,163 | ₩38,031 | -2.53% | 454.3만 |
|---|
| 2026.07.15 | ₩39,060 | ₩39,915 | ₩38,900 | ₩39,795 | +1.88% | 717.4만 |
|---|
| 2026.07.14 | ₩37,003 | ₩38,966 | ₩36,562 | ₩38,606 | +4.33% | 518.9만 |
|---|
| 2026.07.13 | ₩37,484 | ₩38,132 | ₩36,976 | ₩37,270 | -0.57% | 451.5만 |
|---|
| 2026.07.10 | ₩38,339 | ₩38,779 | ₩37,136 | ₩38,258 | -0.21% | 525.5만 |
|---|
| 2026.07.09 | ₩36,121 | ₩38,018 | ₩35,400 | ₩37,965 | +5.10% | 356.6만 |
|---|
| 2026.07.08 | ₩35,667 | ₩36,896 | ₩35,213 | ₩36,736 | +3.00% | 613.6만 |
|---|
| 2026.07.07 | ₩36,495 | ₩37,444 | ₩35,373 | ₩36,642 | +0.40% | 430.4만 |
|---|
| 2026.07.06 | ₩35,974 | ₩37,009 | ₩35,814 | ₩36,589 | +1.71% | 386.8만 |
|---|
| 2026.07.02 | ₩35,587 | ₩36,895 | ₩35,026 | ₩35,386 | -0.56% | 904.4만 |
|---|
| 2026.07.01 | ₩34,959 | ₩36,408 | ₩34,426 | ₩35,600 | +1.83% | 451.9만 |
|---|
| 2026.06.30 | ₩33,703 | ₩34,612 | ₩33,356 | ₩34,344 | +1.90% | 334.7만 |
|---|
| 2026.06.29 | ₩33,476 | ₩34,191 | ₩32,541 | ₩33,717 | +0.72% | 585.8만 |
|---|
| 2026.06.26 | ₩30,991 | ₩33,369 | ₩30,831 | ₩32,020 | +3.32% | 828.1만 |
|---|
| 2026.06.25 | ₩33,703 | ₩33,864 | ₩31,112 | ₩31,913 | -5.31% | 658.3만 |
|---|
| 2026.06.24 | ₩33,703 | ₩34,491 | ₩32,100 | ₩32,608 | -3.25% | 452.6만 |
|---|
| 2026.06.23 | ₩33,957 | ₩35,386 | ₩33,409 | ₩33,409 | -1.61% | 507.4만 |
|---|
| 2026.06.22 | ₩38,820 | ₩39,194 | ₩35,961 | ₩36,175 | -6.81% | 450.6만 |
|---|
| 2026.06.18 | ₩38,499 | ₩39,528 | ₩37,096 | ₩39,220 | +1.87% | 628.6만 |
|---|
| 2026.06.17 | ₩37,991 | ₩38,112 | ₩35,834 | ₩36,081 | -5.03% | 765.9만 |
|---|
| 2026.06.16 | ₩39,755 | ₩39,781 | ₩37,290 | ₩37,337 | -6.08% | 423.5만 |
|---|
| 2026.06.15 | ₩38,205 | ₩39,955 | ₩38,165 | ₩39,741 | +4.02% | 474.4만 |
|---|
| 2026.06.12 | ₩35,801 | ₩36,108 | ₩34,051 | ₩35,079 | -2.01% | 618.8만 |
|---|
| 2026.06.11 | ₩33,463 | ₩36,081 | ₩32,180 | ₩35,988 | +7.54% | 815.7만 |
|---|
| 2026.06.10 | ₩34,612 | ₩36,001 | ₩33,216 | ₩33,409 | -3.47% | 506.8만 |
|---|
| 2026.06.09 | ₩38,713 | ₩39,127 | ₩32,461 | ₩36,148 | -6.63% | 1067.9만 |
|---|
| 2026.06.08 | ₩38,058 | ₩38,713 | ₩37,029 | ₩37,684 | -0.98% | 434.7만 |
|---|
| 2026.06.05 | ₩40,903 | ₩41,384 | ₩35,694 | ₩36,054 | -11.85% | 940.4만 |
|---|
| 2026.06.04 | ₩42,734 | ₩44,036 | ₩41,892 | ₩42,961 | +0.53% | 478.4만 |
|---|
| 2026.06.03 | ₩48,064 | ₩48,224 | ₩45,151 | ₩45,953 | -4.39% | 555.7만 |
|---|
| 2026.06.02 | ₩48,638 | ₩48,718 | ₩46,714 | ₩47,743 | -1.84% | 453.6만 |
|---|
| 2026.06.01 | ₩47,756 | ₩49,132 | ₩47,481 | ₩48,291 | +1.12% | 772.2만 |
|---|
| 2026.05.29 | ₩44,978 | ₩46,741 | ₩44,831 | ₩46,434 | +3.24% | 680.7만 |
|---|
| 2026.05.28 | ₩42,480 | ₩44,196 | ₩42,026 | ₩43,922 | +3.40% | 519.5만 |
|---|
| 2026.05.27 | ₩42,460 | ₩42,680 | ₩41,304 | ₩42,520 | +0.14% | 613.4만 |
|---|
| 2026.05.26 | ₩40,008 | ₩41,925 | ₩39,955 | ₩41,545 | +3.84% | 558만 |
|---|
| 2026.05.22 | ₩39,087 | ₩39,601 | ₩38,178 | ₩38,379 | -1.81% | 468.7만 |
|---|
| 2026.05.21 | ₩37,938 | ₩39,621 | ₩37,818 | ₩39,087 | +3.03% | 496.7만 |
|---|
| 2026.05.20 | ₩37,457 | ₩38,439 | ₩36,655 | ₩38,379 | +2.46% | 408.3만 |
|---|
| 2026.05.19 | ₩36,842 | ₩37,844 | ₩35,921 | ₩36,896 | +0.15% | 652.9만 |
|---|
| 2026.05.18 | ₩38,820 | ₩39,220 | ₩36,555 | ₩37,764 | -2.72% | 477.4만 |
|---|
| 2026.05.15 | ₩38,966 | ₩40,028 | ₩38,118 | ₩38,699 | -0.69% | 526.4만 |
|---|
| 2026.05.14 | ₩39,721 | ₩41,331 | ₩39,634 | ₩40,783 | +2.67% | 1004.6만 |
|---|
| 2026.05.13 | ₩39,020 | ₩40,436 | ₩37,951 | ₩40,048 | +2.64% | 609.1만 |
|---|
| 2026.05.12 | ₩38,552 | ₩39,007 | ₩36,321 | ₩38,526 | -0.07% | 690.2만 |
|---|
| 2026.05.11 | ₩39,127 | ₩39,935 | ₩38,793 | ₩39,300 | +0.44% | 646.2만 |
|---|
| 2026.05.08 | ₩37,110 | ₩39,220 | ₩37,043 | ₩39,007 | +5.11% | 655.1만 |
|---|
| 2026.05.07 | ₩36,736 | ₩38,085 | ₩36,081 | ₩36,402 | -0.91% | 632만 |
|---|
| 2026.05.06 | ₩35,707 | ₩36,802 | ₩35,280 | ₩36,669 | +2.69% | 573.1만 |
|---|
| 2026.05.05 | ₩35,133 | ₩35,774 | ₩34,879 | ₩35,173 | +0.11% | 469.3만 |
|---|
| 2026.05.04 | ₩34,251 | ₩35,039 | ₩33,636 | ₩34,304 | +0.16% | 765만 |
|---|
| 2026.05.01 | ₩33,089 | ₩34,398 | ₩32,975 | ₩33,717 | +1.90% | 769.1만 |
|---|
| 2026.04.30 | ₩33,222 | ₩33,319 | ₩30,724 | ₩32,594 | -1.89% | 633.8만 |
|---|
| 2026.04.29 | ₩32,541 | ₩32,975 | ₩31,887 | ₩32,728 | +0.57% | 564.2만 |
|---|
| 2026.04.28 | ₩32,314 | ₩32,935 | ₩31,713 | ₩32,635 | +0.99% | 661.1만 |
|---|
| 2026.04.27 | ₩32,902 | ₩33,797 | ₩32,808 | ₩33,743 | +2.56% | 567.1만 |
|---|
| 2026.04.24 | ₩32,087 | ₩33,142 | ₩31,466 | ₩33,009 | +2.87% | 697.8만 |
|---|
| 2026.04.23 | ₩32,514 | ₩32,761 | ₩30,511 | ₩31,459 | -3.25% | 670.4만 |
|---|
| 2026.04.22 | ₩31,392 | ₩33,082 | ₩31,072 | ₩32,915 | +4.85% | 653.8만 |
|---|
| 2026.04.21 | ₩31,125 | ₩31,352 | ₩30,090 | ₩30,377 | -2.40% | 483.3만 |
|---|
| 2026.04.20 | ₩31,526 | ₩31,626 | ₩29,936 | ₩30,818 | -2.25% | 878만 |
|---|
| 2026.04.17 | ₩31,546 | ₩32,247 | ₩31,225 | ₩31,846 | +0.95% | 848만 |
|---|
| 2026.04.16 | ₩31,566 | ₩32,013 | ₩30,617 | ₩31,619 | +0.17% | 1227.2만 |
|---|
| 2026.04.15 | ₩29,990 | ₩31,446 | ₩29,849 | ₩31,419 | +4.77% | 947.1만 |
|---|
| 2026.04.14 | ₩27,839 | ₩29,729 | ₩27,779 | ₩29,669 | +6.57% | 908.4만 |
|---|
| 2026.04.13 | ₩26,049 | ₩27,178 | ₩25,648 | ₩27,131 | +4.15% | 578.6만 |
|---|
| 2026.04.10 | ₩25,755 | ₩26,536 | ₩25,715 | ₩26,142 | +1.50% | 607.2만 |
|---|
| 2026.04.09 | ₩25,020 | ₩25,621 | ₩24,092 | ₩25,541 | +2.08% | 651.7만 |
|---|
| 2026.04.08 | ₩25,955 | ₩26,116 | ₩24,433 | ₩24,726 | -4.73% | 834.7만 |
|---|
| 2026.04.07 | ₩22,469 | ₩23,103 | ₩21,506 | ₩23,043 | +2.56% | 813.4만 |
|---|
| 2026.04.06 | ₩22,389 | ₩22,890 | ₩22,162 | ₩22,509 | +0.54% | 429.7만 |
|---|
| 2026.04.02 | ₩20,385 | ₩22,128 | ₩19,984 | ₩22,108 | +8.45% | 689.6만 |
|---|
| 2026.04.01 | ₩21,534 | ₩22,389 | ₩21,173 | ₩21,788 | +1.18% | 900.1만 |
|---|
| 2026.03.31 | ₩19,103 | ₩21,019 | ₩19,049 | ₩20,879 | +9.30% | 1283.2만 |
|---|
| 2026.03.30 | ₩19,597 | ₩19,637 | ₩18,014 | ₩18,341 | -6.41% | 654.8만 |
|---|
| 2026.03.27 | ₩20,291 | ₩20,305 | ₩19,076 | ₩19,223 | -5.27% | 727만 |
|---|
| 2026.03.26 | ₩21,948 | ₩22,108 | ₩20,560 | ₩20,612 | -6.09% | 832.4만 |
|---|
| 2026.03.25 | ₩23,163 | ₩23,404 | ₩22,562 | ₩22,776 | -1.67% | 402.4만 |
|---|
| 2026.03.24 | ₩23,538 | ₩23,865 | ₩22,402 | ₩22,576 | -4.09% | 695만 |
|---|
| 2026.03.23 | ₩23,912 | ₩24,713 | ₩23,531 | ₩23,978 | +0.28% | 630.7만 |
|---|
| 2026.03.20 | ₩24,232 | ₩24,232 | ₩22,429 | ₩22,950 | -5.29% | 767.2만 |
|---|
| 2026.03.19 | ₩24,533 | ₩24,807 | ₩23,978 | ₩24,539 | +0.03% | 420.3만 |
|---|
| 2026.03.18 | ₩25,555 | ₩26,102 | ₩24,933 | ₩25,020 | -2.09% | 396.1만 |
|---|
| 2026.03.17 | ₩25,795 | ₩26,476 | ₩25,608 | ₩25,889 | +0.36% | 292.8만 |
|---|
| 2026.03.16 | ₩25,822 | ₩26,169 | ₩25,368 | ₩25,581 | -0.93% | 383.9만 |
|---|
| 2026.03.13 | ₩26,410 | ₩26,744 | ₩24,833 | ₩25,127 | -4.86% | 479.3만 |
|---|
| 2026.03.12 | ₩26,797 | ₩27,171 | ₩26,116 | ₩26,356 | -1.65% | 379.5만 |
|---|
| 2026.03.11 | ₩27,665 | ₩28,113 | ₩26,797 | ₩27,291 | -1.35% | 396.9만 |
|---|
| 2026.03.10 | ₩27,826 | ₩27,986 | ₩26,957 | ₩27,331 | -1.78% | 677.1만 |
|---|
| 2026.03.09 | ₩25,782 | ₩27,732 | ₩25,661 | ₩27,532 | +6.79% | 687만 |
|---|
| 2026.03.06 | ₩26,390 | ₩27,425 | ₩26,062 | ₩26,637 | +0.94% | 461.1만 |
|---|
| 2026.03.05 | ₩26,617 | ₩27,639 | ₩26,289 | ₩27,358 | +2.79% | 757.1만 |
|---|
| 2026.03.04 | ₩25,394 | ₩27,024 | ₩25,301 | ₩26,570 | +4.63% | 839.7만 |
|---|
| 2026.03.03 | ₩23,858 | ₩25,515 | ₩23,524 | ₩25,381 | +6.38% | 1260.2만 |
|---|
| 2026.03.02 | ₩23,765 | ₩25,628 | ₩23,631 | ₩25,341 | +6.63% | 1450.9만 |
|---|
| 2026.02.27 | ₩24,005 | ₩24,633 | ₩23,592 | ₩24,566 | +2.34% | 1014.5만 |
|---|
| 2026.02.26 | ₩24,807 | ₩24,847 | ₩23,377 | ₩24,459 | -1.40% | 1404.4만 |
|---|
| 2026.02.25 | ₩23,785 | ₩24,960 | ₩23,771 | ₩24,860 | +4.52% | 752.1만 |
|---|
| 2026.02.24 | ₩22,582 | ₩23,417 | ₩21,975 | ₩23,284 | +3.11% | 684.1만 |
|---|
| 2026.02.23 | ₩24,352 | ₩24,352 | ₩22,602 | ₩22,910 | -5.92% | 718.2만 |
|---|
| 2026.02.20 | ₩23,831 | ₩25,515 | ₩23,644 | ₩24,620 | +3.31% | 787.5만 |
|---|
| 2026.02.19 | ₩24,032 | ₩24,713 | ₩23,725 | ₩24,272 | +1.00% | 404만 |
|---|
| 2026.02.18 | ₩23,898 | ₩24,953 | ₩23,604 | ₩24,379 | +2.01% | 465.8만 |
|---|
| 2026.02.17 | ₩22,983 | ₩24,072 | ₩22,148 | ₩23,791 | +3.52% | 584.8만 |
|---|
| 2026.02.13 | ₩23,778 | ₩24,306 | ₩22,990 | ₩23,511 | -1.12% | 635.9만 |
|---|
| 2026.02.12 | ₩26,116 | ₩26,116 | ₩23,644 | ₩23,871 | -8.59% | 583.6만 |
|---|
| 2026.02.11 | ₩27,051 | ₩27,142 | ₩25,328 | ₩25,929 | -4.15% | 466.3만 |
|---|
| 2026.02.10 | ₩27,398 | ₩27,732 | ₩26,530 | ₩26,650 | -2.73% | 337.3만 |
|---|
| 2026.02.09 | ₩25,755 | ₩27,585 | ₩25,154 | ₩27,051 | +5.03% | 373.8만 |
|---|
| 2026.02.06 | ₩24,706 | ₩26,062 | ₩24,245 | ₩25,835 | +4.57% | 775.9만 |
|---|
| 2026.02.05 | ₩25,708 | ₩26,396 | ₩24,352 | ₩24,686 | -3.98% | 857.4만 |
|---|
| 2026.02.04 | ₩28,427 | ₩28,453 | ₩25,595 | ₩26,623 | -6.34% | 1039.8만 |
|---|
| 2026.02.03 | ₩31,152 | ₩31,179 | ₩27,772 | ₩28,721 | -7.80% | 899.2만 |
|---|
| 2026.02.02 | ₩29,856 | ₩30,871 | ₩29,763 | ₩30,083 | +0.76% | 1351.1만 |
|---|
| 2026.01.30 | ₩30,377 | ₩30,845 | ₩29,616 | ₩30,110 | -0.88% | 430.2만 |
|---|
| 2026.01.29 | ₩31,980 | ₩31,980 | ₩28,574 | ₩30,965 | -3.17% | 860만 |
|---|
| 2026.01.28 | ₩32,928 | ₩32,982 | ₩31,512 | ₩31,806 | -3.41% | 674.4만 |
|---|
| 2026.01.27 | ₩32,154 | ₩32,621 | ₩31,754 | ₩32,407 | +0.79% | 532.1만 |
|---|
| 2026.01.26 | ₩30,804 | ₩31,900 | ₩30,591 | ₩31,406 | +1.95% | 507.8만 |
|---|
| 2026.01.23 | ₩29,636 | ₩31,018 | ₩29,562 | ₩30,511 | +2.95% | 453만 |
|---|
| 2026.01.22 | ₩30,030 | ₩30,030 | ₩29,242 | ₩29,629 | -1.33% | 370.5만 |
|---|
| 2026.01.21 | ₩28,594 | ₩29,549 | ₩27,652 | ₩28,841 | +0.86% | 811.7만 |
|---|
| 2026.01.20 | ₩29,869 | ₩30,238 | ₩28,741 | ₩28,827 | -3.49% | 704.3만 |
|---|
| 2026.01.16 | ₩32,261 | ₩32,608 | ₩31,065 | ₩31,512 | -2.32% | 288.6만 |
|---|
| 2026.01.15 | ₩32,755 | ₩32,915 | ₩31,472 | ₩31,846 | -2.77% | 448.4만 |
|---|
| 2026.01.14 | ₩33,015 | ₩33,329 | ₩31,032 | ₩31,887 | -3.42% | 639.2만 |
|---|
| 2026.01.13 | ₩33,730 | ₩34,198 | ₩32,835 | ₩33,596 | -0.40% | 340.1만 |
|---|
| 2026.01.12 | ₩33,022 | ₩34,117 | ₩32,942 | ₩33,677 | +1.98% | 259.9만 |
|---|
| 2026.01.09 | ₩33,022 | ₩33,717 | ₩32,341 | ₩33,530 | +1.54% | 357.2만 |
|---|
| 2026.01.08 | ₩34,198 | ₩34,224 | ₩32,327 | ₩32,928 | -3.71% | 434.7만 |
|---|
| 2026.01.07 | ₩33,276 | ₩34,972 | ₩33,089 | ₩33,930 | +1.97% | 404.7만 |
|---|
| 2026.01.06 | ₩32,982 | ₩33,456 | ₩32,421 | ₩33,196 | +0.65% | 350.3만 |
|---|
| 2026.01.05 | ₩33,222 | ₩33,380 | ₩32,434 | ₩32,728 | -1.49% | 541.2만 |
|---|
| 2026.01.02 | ₩34,598 | ₩35,106 | ₩31,713 | ₩32,234 | -6.83% | 615.7만 |
|---|
| 2025.12.31 | ₩34,638 | ₩34,678 | ₩33,703 | ₩33,743 | -2.58% | 251.7만 |
|---|
| 2025.12.30 | ₩34,538 | ₩35,079 | ₩34,502 | ₩34,585 | +0.14% | 150.8만 |
|---|
| 2025.12.29 | ₩34,678 | ₩35,146 | ₩34,358 | ₩34,745 | +0.19% | 366.6만 |
|---|
| 2025.12.26 | ₩35,720 | ₩35,861 | ₩35,326 | ₩35,467 | -0.71% | 220.3만 |
|---|
| 2025.12.24 | ₩35,306 | ₩35,654 | ₩35,106 | ₩35,600 | +0.83% | 139.6만 |
|---|
| 2025.12.23 | ₩34,438 | ₩35,547 | ₩34,363 | ₩35,480 | +3.03% | 1152.1만 |
|---|
| 2025.12.22 | ₩34,972 | ₩34,994 | ₩34,264 | ₩34,518 | -1.30% | 213.2만 |
|---|
| 2025.12.19 | ₩33,636 | ₩34,458 | ₩33,463 | ₩34,304 | +1.99% | 352.5만 |
|---|
| 2025.12.18 | ₩33,570 | ₩33,677 | ₩32,635 | ₩33,196 | -1.11% | 347.4만 |
|---|
| 2025.12.17 | ₩34,585 | ₩34,585 | ₩32,234 | ₩32,261 | -6.72% | 547.8만 |
|---|
| 2025.12.16 | ₩33,449 | ₩34,451 | ₩33,236 | ₩34,157 | +2.12% | 470만 |
|---|
| 2025.12.15 | ₩36,335 | ₩36,415 | ₩33,677 | ₩33,717 | -7.21% | 678.4만 |
|---|
| 2025.12.12 | ₩38,339 | ₩38,339 | ₩35,861 | ₩36,415 | -5.02% | 666.3만 |
|---|
| 2025.12.11 | ₩39,007 | ₩39,514 | ₩38,005 | ₩39,260 | +0.65% | 550.1만 |
|---|
| 2025.12.10 | ₩39,474 | ₩39,942 | ₩38,759 | ₩39,661 | +0.47% | 604.9만 |
|---|
| 2025.12.09 | ₩39,340 | ₩40,081 | ₩39,020 | ₩39,915 | +1.46% | 270.1만 |
|---|
| 2025.12.08 | ₩40,089 | ₩40,556 | ₩39,300 | ₩39,661 | -1.07% | 249.4만 |
|---|
| 2025.12.05 | ₩39,461 | ₩40,743 | ₩39,421 | ₩39,795 | +0.85% | 299.5만 |
|---|
| 2025.12.04 | ₩40,356 | ₩40,356 | ₩38,820 | ₩39,421 | -2.32% | 259.9만 |
|---|
| 2025.12.03 | ₩39,113 | ₩39,688 | ₩38,158 | ₩39,541 | +1.09% | 383.5만 |
|---|
| 2025.12.02 | ₩40,289 | ₩40,890 | ₩39,568 | ₩40,276 | -0.03% | 366.5만 |
|---|
| 2025.12.01 | ₩38,953 | ₩40,002 | ₩38,393 | ₩39,728 | +1.99% | 278.5만 |
|---|
| 2025.11.28 | ₩39,528 | ₩40,042 | ₩39,394 | ₩39,995 | +1.18% | 187.7만 |
|---|
| 2025.11.26 | ₩39,441 | ₩39,761 | ₩38,460 | ₩39,073 | -0.93% | 228.5만 |
|---|
| 2025.11.25 | ₩38,299 | ₩39,220 | ₩36,736 | ₩38,926 | +1.64% | 392.4만 |
|---|
| 2025.11.24 | ₩35,907 | ₩38,499 | ₩35,807 | ₩38,218 | +6.44% | 419.8만 |
|---|
| 2025.11.21 | ₩34,505 | ₩35,974 | ₩33,156 | ₩34,652 | +0.43% | 722.6만 |
|---|
| 2025.11.20 | ₩39,474 | ₩39,955 | ₩34,224 | ₩34,398 | -12.86% | 897.2만 |
|---|
| 2025.11.19 | ₩36,241 | ₩38,125 | ₩35,907 | ₩36,963 | +1.99% | 445.6만 |
|---|
| 2025.11.18 | ₩36,923 | ₩37,617 | ₩35,186 | ₩36,241 | -1.85% | 695.5만 |
|---|
| 2025.11.17 | ₩38,312 | ₩39,474 | ₩36,936 | ₩37,858 | -1.19% | 487.9만 |
|---|
| 2025.11.14 | ₩36,909 | ₩39,514 | ₩36,148 | ₩38,726 | +4.92% | 478.9만 |
|---|
| 2025.11.13 | ₩40,543 | ₩40,569 | ₩38,045 | ₩38,766 | -4.38% | 546.6만 |
|---|
| 2025.11.12 | ₩42,720 | ₩42,734 | ₩40,416 | ₩41,224 | -3.50% | 379만 |
|---|
| 2025.11.11 | ₩41,598 | ₩42,186 | ₩41,024 | ₩42,039 | +1.06% | 573.3만 |
|---|
| 2025.11.10 | ₩41,184 | ₩42,420 | ₩40,690 | ₩42,199 | +2.47% | 456.5만 |
|---|
| 2025.11.07 | ₩38,993 | ₩39,447 | ₩36,842 | ₩39,447 | +1.16% | 670.7만 |
|---|
| 2025.11.06 | ₩41,157 | ₩41,157 | ₩39,167 | ₩39,661 | -3.64% | 471.1만 |
|---|
| 2025.11.05 | ₩40,984 | ₩42,066 | ₩40,596 | ₩41,424 | +1.08% | 296만 |
|---|
| 2025.11.04 | ₩41,999 | ₩43,208 | ₩40,903 | ₩41,184 | -1.94% | 526만 |
|---|
| 2025.11.03 | ₩45,011 | ₩45,125 | ₩43,468 | ₩43,829 | -2.63% | 306.4만 |
|---|
| 2025.10.31 | ₩45,539 | ₩45,606 | ₩43,109 | ₩43,455 | -4.58% | 502.5만 |
|---|
| 2025.10.30 | ₩44,190 | ₩44,590 | ₩42,506 | ₩42,921 | -2.87% | 599.1만 |
|---|
| 2025.10.29 | ₩44,924 | ₩45,505 | ₩44,150 | ₩45,338 | +0.92% | 551.2만 |
|---|
| 2025.10.28 | ₩43,455 | ₩44,851 | ₩43,194 | ₩44,403 | +2.18% | 664만 |
|---|
| 2025.10.27 | ₩42,119 | ₩42,707 | ₩41,785 | ₩42,560 | +1.05% | 443.8만 |
|---|
| 2025.10.24 | ₩40,316 | ₩40,890 | ₩39,982 | ₩40,449 | +0.33% | 419만 |
|---|
| 2025.10.23 | ₩38,405 | ₩39,434 | ₩38,405 | ₩39,260 | +2.23% | 398.6만 |
|---|
| 2025.10.22 | ₩39,407 | ₩39,501 | ₩37,163 | ₩38,325 | -2.75% | 597.5만 |
|---|
| 2025.10.21 | ₩40,129 | ₩40,249 | ₩39,634 | ₩40,169 | +0.10% | 364.6만 |
|---|
| 2025.10.20 | ₩38,686 | ₩40,142 | ₩38,639 | ₩40,075 | +3.59% | 480.4만 |
|---|
| 2025.10.17 | ₩36,842 | ₩38,178 | ₩36,428 | ₩37,938 | +2.97% | 485.5만 |
|---|
| 2025.10.16 | ₩38,425 | ₩39,340 | ₩36,495 | ₩37,470 | -2.49% | 748.7만 |
|---|
| 2025.10.15 | ₩38,659 | ₩39,060 | ₩36,956 | ₩38,058 | -1.55% | 544.3만 |
|---|
| 2025.10.14 | ₩37,978 | ₩38,659 | ₩36,402 | ₩37,631 | -0.91% | 792.8만 |
|---|
| 2025.10.13 | ₩38,673 | ₩39,621 | ₩38,087 | ₩39,594 | +2.38% | 566.6만 |
|---|
| 2025.10.10 | ₩40,783 | ₩41,436 | ₩36,669 | ₩36,789 | -9.79% | 1704.7만 |
|---|