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 | ₩48,797 | ₩49,298 | ₩48,276 | ₩49,198 | +0.82% | 290.7만 |
| 2026.10.08 | ₩49,813 | ₩50,307 | ₩47,394 | ₩48,089 | -3.46% | 470.4만 |
| 2026.10.07 | ₩48,223 | ₩49,793 | ₩47,408 | ₩49,706 | +3.08% | 197.7만 |
| 2026.10.06 | ₩48,610 | ₩49,586 | ₩48,236 | ₩48,771 | +0.33% | 198.4만 |
| 2026.10.05 | ₩46,793 | ₩48,156 | ₩46,773 | ₩47,755 | +2.06% | 168.5만 |
| 2026.10.02 | ₩47,448 | ₩47,902 | ₩46,340 | ₩46,579 | -1.83% | 257.4만 |
| 2026.10.01 | ₩46,753 | ₩46,804 | ₩44,815 | ₩45,965 | -1.69% | 242.5만 |
| 2026.09.30 | ₩46,472 | ₩47,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,011 |
| ₩46,165 |
| -0.66% |
| 222.7만 |
| 2026.09.29 | ₩46,646 | ₩46,846 | ₩45,671 | ₩46,085 | -1.20% | 172.5만 |
|---|
| 2026.09.28 | ₩47,034 | ₩47,100 | ₩45,109 | ₩45,684 | -2.87% | 298.4만 |
|---|
| 2026.09.25 | ₩47,755 | ₩48,342 | ₩46,913 | ₩47,728 | -0.06% | 198.2만 |
|---|
| 2026.09.24 | ₩45,657 | ₩47,822 | ₩45,604 | ₩47,675 | +4.42% | 170.9만 |
|---|
| 2026.09.23 | ₩48,490 | ₩48,637 | ₩46,713 | ₩47,034 | -3.00% | 309.3만 |
|---|
| 2026.09.22 | ₩47,862 | ₩48,797 | ₩47,822 | ₩48,290 | +0.89% | 289.1만 |
|---|
| 2026.09.21 | ₩45,243 | ₩48,367 | ₩45,009 | ₩47,915 | +5.91% | 426.1만 |
|---|
| 2026.09.18 | ₩44,147 | ₩44,294 | ₩43,225 | ₩44,067 | -0.18% | 206.4만 |
|---|
| 2026.09.17 | ₩43,787 | ₩44,328 | ₩43,286 | ₩44,027 | +0.55% | 229.2만 |
|---|
| 2026.09.16 | ₩42,450 | ₩42,965 | ₩41,061 | ₩41,943 | -1.20% | 306.5만 |
|---|
| 2026.09.15 | ₩42,718 | ₩43,266 | ₩41,909 | ₩42,263 | -1.06% | 214.3만 |
|---|
| 2026.09.14 | ₩42,243 | ₩43,974 | ₩41,689 | ₩43,372 | +2.67% | 268.6만 |
|---|
| 2026.09.11 | ₩43,119 | ₩43,559 | ₩42,801 | ₩42,945 | -0.40% | 274.6만 |
|---|
| 2026.09.10 | ₩41,742 | ₩42,531 | ₩41,402 | ₩42,036 | +0.70% | 170.5만 |
|---|
| 2026.09.09 | ₩42,985 | ₩43,279 | ₩42,344 | ₩42,931 | -0.12% | 148.3만 |
|---|
| 2026.09.08 | ₩43,947 | ₩44,147 | ₩42,664 | ₩42,811 | -2.58% | 241.7만 |
|---|
| 2026.09.04 | ₩45,564 | ₩45,818 | ₩43,653 | ₩44,121 | -3.17% | 468.1만 |
|---|
| 2026.09.03 | ₩43,600 | ₩45,871 | ₩43,600 | ₩45,537 | +4.44% | 493.1만 |
|---|
| 2026.09.02 | ₩42,651 | ₩43,573 | ₩42,330 | ₩43,159 | +1.19% | 198.2만 |
|---|
| 2026.09.01 | ₩42,156 | ₩44,094 | ₩41,716 | ₩43,065 | +2.16% | 401.8만 |
|---|
| 2026.08.31 | ₩44,334 | ₩44,735 | ₩43,593 | ₩44,334 | 0.00% | 403.2만 |
|---|
| 2026.08.28 | ₩44,000 | ₩46,178 | ₩43,947 | ₩44,909 | +2.06% | 680.6만 |
|---|
| 2026.08.27 | ₩43,038 | ₩44,074 | ₩42,424 | ₩43,960 | +2.14% | 639.7만 |
|---|
| 2026.08.26 | ₩41,669 | ₩42,397 | ₩41,208 | ₩42,036 | +0.88% | 294.2만 |
|---|
| 2026.08.25 | ₩41,542 | ₩42,464 | ₩41,114 | ₩41,702 | +0.39% | 411만 |
|---|
| 2026.08.24 | ₩41,422 | ₩41,863 | ₩40,246 | ₩41,007 | -1.00% | 315.9만 |
|---|
| 2026.08.21 | ₩42,090 | ₩42,738 | ₩41,128 | ₩41,983 | -0.25% | 626.5만 |
|---|
| 2026.08.20 | ₩41,903 | ₩42,103 | ₩41,308 | ₩41,528 | -0.89% | 295.9만 |
|---|
| 2026.08.19 | ₩41,355 | ₩42,671 | ₩40,513 | ₩41,929 | +1.39% | 410.5만 |
|---|
| 2026.08.18 | ₩41,769 | ₩42,070 | ₩41,128 | ₩41,275 | -1.18% | 227.2만 |
|---|
| 2026.08.17 | ₩44,548 | ₩44,922 | ₩42,905 | ₩43,025 | -3.42% | 239.2만 |
|---|
| 2026.08.14 | ₩45,778 | ₩45,844 | ₩43,920 | ₩44,174 | -3.50% | 239.5만 |
|---|
| 2026.08.13 | ₩43,760 | ₩45,691 | ₩43,559 | ₩45,403 | +3.76% | 265.5만 |
|---|
| 2026.08.12 | ₩44,642 | ₩44,722 | ₩42,891 | ₩43,012 | -3.65% | 280만 |
|---|
| 2026.08.11 | ₩45,430 | ₩45,524 | ₩43,466 | ₩43,720 | -3.76% | 232.3만 |
|---|
| 2026.08.10 | ₩44,375 | ₩46,098 | ₩44,375 | ₩45,029 | +1.48% | 367만 |
|---|
| 2026.08.07 | ₩43,506 | ₩45,036 | ₩43,466 | ₩44,802 | +2.98% | 453.8만 |
|---|
| 2026.08.06 | ₩42,464 | ₩43,666 | ₩41,837 | ₩42,811 | +0.82% | 245.1만 |
|---|
| 2026.08.05 | ₩44,902 | ₩45,350 | ₩42,803 | ₩42,811 | -4.66% | 441만 |
|---|
| 2026.08.04 | ₩40,072 | ₩44,161 | ₩39,925 | ₩43,640 | +8.90% | 993.7만 |
|---|
| 2026.08.03 | ₩36,331 | ₩38,836 | ₩36,037 | ₩38,522 | +6.03% | 593.5만 |
|---|
| 2026.07.31 | ₩35,021 | ₩35,870 | ₩33,725 | ₩35,623 | +1.72% | 402.2만 |
|---|
| 2026.07.30 | ₩31,888 | ₩34,086 | ₩31,659 | ₩33,886 | +6.26% | 354.9만 |
|---|
| 2026.07.29 | ₩32,857 | ₩33,792 | ₩31,106 | ₩31,320 | -4.68% | 665만 |
|---|
| 2026.07.28 | ₩32,950 | ₩33,478 | ₩31,641 | ₩32,870 | -0.24% | 397.7만 |
|---|
| 2026.07.27 | ₩34,647 | ₩34,794 | ₩32,909 | ₩33,698 | -2.74% | 356.2만 |
|---|
| 2026.07.24 | ₩33,792 | ₩34,179 | ₩33,017 | ₩33,164 | -1.86% | 354.2만 |
|---|
| 2026.07.23 | ₩34,500 | ₩34,905 | ₩32,957 | ₩34,006 | -1.43% | 543.7만 |
|---|
| 2026.07.22 | ₩36,758 | ₩36,985 | ₩36,037 | ₩36,090 | -1.82% | 200.3만 |
|---|
| 2026.07.21 | ₩37,026 | ₩37,373 | ₩36,296 | ₩37,226 | +0.54% | 170.3만 |
|---|
| 2026.07.20 | ₩36,177 | ₩37,080 | ₩35,770 | ₩36,144 | -0.09% | 197.4만 |
|---|
| 2026.07.17 | ₩34,447 | ₩36,638 | ₩33,538 | ₩35,462 | +2.95% | 295.1만 |
|---|
| 2026.07.16 | ₩39,030 | ₩39,391 | ₩37,173 | ₩38,041 | -2.53% | 454.3만 |
|---|
| 2026.07.15 | ₩39,070 | ₩39,925 | ₩38,910 | ₩39,805 | +1.88% | 717.4만 |
|---|
| 2026.07.14 | ₩37,012 | ₩38,976 | ₩36,571 | ₩38,616 | +4.33% | 518.9만 |
|---|
| 2026.07.13 | ₩37,493 | ₩38,141 | ₩36,985 | ₩37,279 | -0.57% | 451.5만 |
|---|
| 2026.07.10 | ₩38,348 | ₩38,789 | ₩37,146 | ₩38,268 | -0.21% | 525.5만 |
|---|
| 2026.07.09 | ₩36,130 | ₩38,028 | ₩35,409 | ₩37,974 | +5.10% | 356.6만 |
|---|
| 2026.07.08 | ₩35,676 | ₩36,905 | ₩35,222 | ₩36,745 | +3.00% | 613.6만 |
|---|
| 2026.07.07 | ₩36,504 | ₩37,453 | ₩35,382 | ₩36,651 | +0.40% | 430.4만 |
|---|
| 2026.07.06 | ₩35,983 | ₩37,019 | ₩35,823 | ₩36,598 | +1.71% | 386.8만 |
|---|
| 2026.07.02 | ₩35,596 | ₩36,904 | ₩35,035 | ₩35,395 | -0.56% | 904.4만 |
|---|
| 2026.07.01 | ₩34,968 | ₩36,418 | ₩34,435 | ₩35,609 | +1.83% | 451.9만 |
|---|
| 2026.06.30 | ₩33,712 | ₩34,620 | ₩33,364 | ₩34,353 | +1.90% | 334.7만 |
|---|
| 2026.06.29 | ₩33,485 | ₩34,200 | ₩32,549 | ₩33,725 | +0.72% | 585.8만 |
|---|
| 2026.06.26 | ₩30,999 | ₩33,378 | ₩30,839 | ₩32,028 | +3.32% | 828.1만 |
|---|
| 2026.06.25 | ₩33,712 | ₩33,872 | ₩31,120 | ₩31,921 | -5.31% | 658.3만 |
|---|
| 2026.06.24 | ₩33,712 | ₩34,500 | ₩32,108 | ₩32,616 | -3.25% | 452.6만 |
|---|
| 2026.06.23 | ₩33,966 | ₩35,395 | ₩33,418 | ₩33,418 | -1.61% | 507.4만 |
|---|
| 2026.06.22 | ₩38,829 | ₩39,204 | ₩35,970 | ₩36,184 | -6.81% | 450.6만 |
|---|
| 2026.06.18 | ₩38,509 | ₩39,538 | ₩37,106 | ₩39,230 | +1.87% | 628.6만 |
|---|
| 2026.06.17 | ₩38,001 | ₩38,121 | ₩35,843 | ₩36,090 | -5.03% | 765.9만 |
|---|
| 2026.06.16 | ₩39,765 | ₩39,791 | ₩37,299 | ₩37,346 | -6.08% | 423.5만 |
|---|
| 2026.06.15 | ₩38,215 | ₩39,965 | ₩38,175 | ₩39,751 | +4.02% | 474.4만 |
|---|
| 2026.06.12 | ₩35,810 | ₩36,117 | ₩34,059 | ₩35,088 | -2.01% | 618.8만 |
|---|
| 2026.06.11 | ₩33,471 | ₩36,090 | ₩32,189 | ₩35,997 | +7.54% | 815.7만 |
|---|
| 2026.06.10 | ₩34,620 | ₩36,010 | ₩33,224 | ₩33,418 | -3.47% | 506.8만 |
|---|
| 2026.06.09 | ₩38,722 | ₩39,137 | ₩32,469 | ₩36,157 | -6.63% | 1067.9만 |
|---|
| 2026.06.08 | ₩38,068 | ₩38,722 | ₩37,039 | ₩37,694 | -0.98% | 434.7만 |
|---|
| 2026.06.05 | ₩40,914 | ₩41,395 | ₩35,703 | ₩36,063 | -11.85% | 940.4만 |
|---|
| 2026.06.04 | ₩42,744 | ₩44,047 | ₩41,903 | ₩42,972 | +0.53% | 478.4만 |
|---|
| 2026.06.03 | ₩48,076 | ₩48,236 | ₩45,163 | ₩45,965 | -4.39% | 555.7만 |
|---|
| 2026.06.02 | ₩48,650 | ₩48,730 | ₩46,726 | ₩47,755 | -1.84% | 453.6만 |
|---|
| 2026.06.01 | ₩47,768 | ₩49,145 | ₩47,493 | ₩48,303 | +1.12% | 772.2만 |
|---|
| 2026.05.29 | ₩44,989 | ₩46,753 | ₩44,842 | ₩46,446 | +3.24% | 680.7만 |
|---|
| 2026.05.28 | ₩42,491 | ₩44,208 | ₩42,036 | ₩43,934 | +3.40% | 519.5만 |
|---|
| 2026.05.27 | ₩42,470 | ₩42,691 | ₩41,315 | ₩42,531 | +0.14% | 613.4만 |
|---|
| 2026.05.26 | ₩40,019 | ₩41,936 | ₩39,965 | ₩41,555 | +3.84% | 558만 |
|---|
| 2026.05.22 | ₩39,097 | ₩39,611 | ₩38,188 | ₩38,388 | -1.81% | 468.7만 |
|---|
| 2026.05.21 | ₩37,948 | ₩39,631 | ₩37,827 | ₩39,097 | +3.03% | 496.7만 |
|---|
| 2026.05.20 | ₩37,466 | ₩38,449 | ₩36,665 | ₩38,388 | +2.46% | 408.3만 |
|---|
| 2026.05.19 | ₩36,852 | ₩37,854 | ₩35,930 | ₩36,905 | +0.15% | 652.9만 |
|---|
| 2026.05.18 | ₩38,829 | ₩39,230 | ₩36,565 | ₩37,774 | -2.72% | 477.4만 |
|---|
| 2026.05.15 | ₩38,976 | ₩40,039 | ₩38,128 | ₩38,709 | -0.69% | 526.4만 |
|---|
| 2026.05.14 | ₩39,731 | ₩41,341 | ₩39,644 | ₩40,794 | +2.67% | 1004.6만 |
|---|
| 2026.05.13 | ₩39,030 | ₩40,446 | ₩37,961 | ₩40,059 | +2.64% | 609.1만 |
|---|
| 2026.05.12 | ₩38,562 | ₩39,016 | ₩36,331 | ₩38,535 | -0.07% | 690.2만 |
|---|
| 2026.05.11 | ₩39,137 | ₩39,945 | ₩38,803 | ₩39,310 | +0.44% | 646.2만 |
|---|
| 2026.05.08 | ₩37,119 | ₩39,230 | ₩37,052 | ₩39,016 | +5.11% | 655.1만 |
|---|
| 2026.05.07 | ₩36,745 | ₩38,094 | ₩36,090 | ₩36,411 | -0.91% | 632만 |
|---|
| 2026.05.06 | ₩35,716 | ₩36,812 | ₩35,289 | ₩36,678 | +2.69% | 573.1만 |
|---|
| 2026.05.05 | ₩35,142 | ₩35,783 | ₩34,888 | ₩35,182 | +0.11% | 469.3만 |
|---|
| 2026.05.04 | ₩34,260 | ₩35,048 | ₩33,645 | ₩34,313 | +0.16% | 765만 |
|---|
| 2026.05.01 | ₩33,097 | ₩34,407 | ₩32,984 | ₩33,725 | +1.90% | 769.1만 |
|---|
| 2026.04.30 | ₩33,231 | ₩33,327 | ₩30,732 | ₩32,603 | -1.89% | 633.8만 |
|---|
| 2026.04.29 | ₩32,549 | ₩32,984 | ₩31,895 | ₩32,736 | +0.57% | 564.2만 |
|---|
| 2026.04.28 | ₩32,322 | ₩32,944 | ₩31,721 | ₩32,643 | +0.99% | 661.1만 |
|---|
| 2026.04.27 | ₩32,910 | ₩33,805 | ₩32,817 | ₩33,752 | +2.56% | 567.1만 |
|---|
| 2026.04.24 | ₩32,095 | ₩33,151 | ₩31,474 | ₩33,017 | +2.87% | 697.8만 |
|---|
| 2026.04.23 | ₩32,523 | ₩32,770 | ₩30,518 | ₩31,467 | -3.25% | 670.4만 |
|---|
| 2026.04.22 | ₩31,400 | ₩33,090 | ₩31,080 | ₩32,923 | +4.85% | 653.8만 |
|---|
| 2026.04.21 | ₩31,133 | ₩31,360 | ₩30,097 | ₩30,385 | -2.40% | 483.3만 |
|---|
| 2026.04.20 | ₩31,534 | ₩31,634 | ₩29,944 | ₩30,826 | -2.25% | 878만 |
|---|
| 2026.04.17 | ₩31,554 | ₩32,255 | ₩31,233 | ₩31,855 | +0.95% | 848만 |
|---|
| 2026.04.16 | ₩31,574 | ₩32,022 | ₩30,625 | ₩31,627 | +0.17% | 1227.2만 |
|---|
| 2026.04.15 | ₩29,997 | ₩31,454 | ₩29,857 | ₩31,427 | +4.77% | 947.1만 |
|---|
| 2026.04.14 | ₩27,846 | ₩29,737 | ₩27,786 | ₩29,677 | +6.57% | 908.4만 |
|---|
| 2026.04.13 | ₩26,056 | ₩27,185 | ₩25,655 | ₩27,138 | +4.15% | 578.6만 |
|---|
| 2026.04.10 | ₩25,762 | ₩26,543 | ₩25,721 | ₩26,149 | +1.50% | 607.2만 |
|---|
| 2026.04.09 | ₩25,027 | ₩25,628 | ₩24,098 | ₩25,548 | +2.08% | 651.7만 |
|---|
| 2026.04.08 | ₩25,962 | ₩26,122 | ₩24,439 | ₩24,733 | -4.73% | 834.7만 |
|---|
| 2026.04.07 | ₩22,475 | ₩23,109 | ₩21,511 | ₩23,049 | +2.56% | 813.4만 |
|---|
| 2026.04.06 | ₩22,394 | ₩22,895 | ₩22,167 | ₩22,515 | +0.54% | 429.7만 |
|---|
| 2026.04.02 | ₩20,390 | ₩22,134 | ₩19,989 | ₩22,114 | +8.45% | 689.6만 |
|---|
| 2026.04.01 | ₩21,539 | ₩22,394 | ₩21,178 | ₩21,793 | +1.18% | 900.1만 |
|---|
| 2026.03.31 | ₩19,107 | ₩21,025 | ₩19,054 | ₩20,884 | +9.30% | 1283.2만 |
|---|
| 2026.03.30 | ₩19,602 | ₩19,642 | ₩18,018 | ₩18,346 | -6.41% | 654.8만 |
|---|
| 2026.03.27 | ₩20,297 | ₩20,310 | ₩19,081 | ₩19,228 | -5.27% | 727만 |
|---|
| 2026.03.26 | ₩21,953 | ₩22,114 | ₩20,565 | ₩20,617 | -6.09% | 832.4만 |
|---|
| 2026.03.25 | ₩23,169 | ₩23,410 | ₩22,568 | ₩22,782 | -1.67% | 402.4만 |
|---|
| 2026.03.24 | ₩23,543 | ₩23,871 | ₩22,408 | ₩22,581 | -4.09% | 695만 |
|---|
| 2026.03.23 | ₩23,918 | ₩24,719 | ₩23,537 | ₩23,984 | +0.28% | 630.7만 |
|---|
| 2026.03.20 | ₩24,238 | ₩24,238 | ₩22,434 | ₩22,956 | -5.29% | 767.2만 |
|---|
| 2026.03.19 | ₩24,539 | ₩24,813 | ₩23,984 | ₩24,546 | +0.03% | 420.3만 |
|---|
| 2026.03.18 | ₩25,561 | ₩26,109 | ₩24,940 | ₩25,027 | -2.09% | 396.1만 |
|---|
| 2026.03.17 | ₩25,802 | ₩26,483 | ₩25,615 | ₩25,895 | +0.36% | 292.8만 |
|---|
| 2026.03.16 | ₩25,828 | ₩26,176 | ₩25,374 | ₩25,588 | -0.93% | 383.9만 |
|---|
| 2026.03.13 | ₩26,416 | ₩26,750 | ₩24,840 | ₩25,134 | -4.86% | 479.3만 |
|---|
| 2026.03.12 | ₩26,804 | ₩27,178 | ₩26,122 | ₩26,363 | -1.65% | 379.5만 |
|---|
| 2026.03.11 | ₩27,672 | ₩28,120 | ₩26,804 | ₩27,298 | -1.35% | 396.9만 |
|---|
| 2026.03.10 | ₩27,833 | ₩27,993 | ₩26,964 | ₩27,338 | -1.78% | 677.1만 |
|---|
| 2026.03.09 | ₩25,788 | ₩27,739 | ₩25,668 | ₩27,539 | +6.79% | 687만 |
|---|
| 2026.03.06 | ₩26,396 | ₩27,432 | ₩26,069 | ₩26,643 | +0.94% | 461.1만 |
|---|
| 2026.03.05 | ₩26,623 | ₩27,646 | ₩26,296 | ₩27,365 | +2.79% | 757.1만 |
|---|
| 2026.03.04 | ₩25,401 | ₩27,031 | ₩25,307 | ₩26,577 | +4.63% | 839.7만 |
|---|
| 2026.03.03 | ₩23,864 | ₩25,521 | ₩23,530 | ₩25,387 | +6.38% | 1260.2만 |
|---|
| 2026.03.02 | ₩23,771 | ₩25,635 | ₩23,637 | ₩25,347 | +6.63% | 1450.9만 |
|---|
| 2026.02.27 | ₩24,011 | ₩24,639 | ₩23,598 | ₩24,572 | +2.34% | 1014.5만 |
|---|
| 2026.02.26 | ₩24,813 | ₩24,853 | ₩23,383 | ₩24,465 | -1.40% | 1404.4만 |
|---|
| 2026.02.25 | ₩23,791 | ₩24,967 | ₩23,777 | ₩24,866 | +4.52% | 752.1만 |
|---|
| 2026.02.24 | ₩22,588 | ₩23,423 | ₩21,980 | ₩23,290 | +3.11% | 684.1만 |
|---|
| 2026.02.23 | ₩24,359 | ₩24,359 | ₩22,608 | ₩22,915 | -5.92% | 718.2만 |
|---|
| 2026.02.20 | ₩23,837 | ₩25,521 | ₩23,650 | ₩24,626 | +3.31% | 787.5만 |
|---|
| 2026.02.19 | ₩24,038 | ₩24,719 | ₩23,731 | ₩24,278 | +1.00% | 404만 |
|---|
| 2026.02.18 | ₩23,904 | ₩24,960 | ₩23,610 | ₩24,385 | +2.01% | 465.8만 |
|---|
| 2026.02.17 | ₩22,989 | ₩24,078 | ₩22,154 | ₩23,797 | +3.52% | 584.8만 |
|---|
| 2026.02.13 | ₩23,784 | ₩24,312 | ₩22,996 | ₩23,517 | -1.12% | 635.9만 |
|---|
| 2026.02.12 | ₩26,122 | ₩26,122 | ₩23,650 | ₩23,878 | -8.59% | 583.6만 |
|---|
| 2026.02.11 | ₩27,058 | ₩27,149 | ₩25,334 | ₩25,935 | -4.15% | 466.3만 |
|---|
| 2026.02.10 | ₩27,405 | ₩27,739 | ₩26,537 | ₩26,657 | -2.73% | 337.3만 |
|---|
| 2026.02.09 | ₩25,762 | ₩27,592 | ₩25,160 | ₩27,058 | +5.03% | 373.8만 |
|---|
| 2026.02.06 | ₩24,713 | ₩26,069 | ₩24,252 | ₩25,842 | +4.57% | 775.9만 |
|---|
| 2026.02.05 | ₩25,715 | ₩26,403 | ₩24,359 | ₩24,693 | -3.98% | 857.4만 |
|---|
| 2026.02.04 | ₩28,434 | ₩28,461 | ₩25,601 | ₩26,630 | -6.34% | 1039.8만 |
|---|
| 2026.02.03 | ₩31,160 | ₩31,186 | ₩27,779 | ₩28,728 | -7.80% | 899.2만 |
|---|
| 2026.02.02 | ₩29,864 | ₩30,879 | ₩29,770 | ₩30,091 | +0.76% | 1351.1만 |
|---|
| 2026.01.30 | ₩30,385 | ₩30,852 | ₩29,623 | ₩30,117 | -0.88% | 430.2만 |
|---|
| 2026.01.29 | ₩31,988 | ₩31,988 | ₩28,581 | ₩30,973 | -3.17% | 860만 |
|---|
| 2026.01.28 | ₩32,937 | ₩32,990 | ₩31,520 | ₩31,814 | -3.41% | 674.4만 |
|---|
| 2026.01.27 | ₩32,162 | ₩32,630 | ₩31,762 | ₩32,416 | +0.79% | 532.1만 |
|---|
| 2026.01.26 | ₩30,812 | ₩31,908 | ₩30,599 | ₩31,414 | +1.95% | 507.8만 |
|---|
| 2026.01.23 | ₩29,643 | ₩31,026 | ₩29,570 | ₩30,518 | +2.95% | 453만 |
|---|
| 2026.01.22 | ₩30,037 | ₩30,037 | ₩29,249 | ₩29,636 | -1.33% | 370.5만 |
|---|
| 2026.01.21 | ₩28,601 | ₩29,556 | ₩27,659 | ₩28,848 | +0.86% | 811.7만 |
|---|
| 2026.01.20 | ₩29,877 | ₩30,246 | ₩28,748 | ₩28,835 | -3.49% | 704.3만 |
|---|
| 2026.01.16 | ₩32,269 | ₩32,616 | ₩31,073 | ₩31,520 | -2.32% | 288.6만 |
|---|
| 2026.01.15 | ₩32,763 | ₩32,923 | ₩31,480 | ₩31,855 | -2.77% | 448.4만 |
|---|
| 2026.01.14 | ₩33,024 | ₩33,338 | ₩31,039 | ₩31,895 | -3.42% | 639.2만 |
|---|
| 2026.01.13 | ₩33,739 | ₩34,206 | ₩32,843 | ₩33,605 | -0.40% | 340.1만 |
|---|
| 2026.01.12 | ₩33,030 | ₩34,126 | ₩32,950 | ₩33,685 | +1.98% | 259.9만 |
|---|
| 2026.01.09 | ₩33,030 | ₩33,725 | ₩32,349 | ₩33,538 | +1.54% | 357.2만 |
|---|
| 2026.01.08 | ₩34,206 | ₩34,233 | ₩32,336 | ₩32,937 | -3.71% | 434.7만 |
|---|
| 2026.01.07 | ₩33,284 | ₩34,981 | ₩33,097 | ₩33,939 | +1.97% | 404.7만 |
|---|
| 2026.01.06 | ₩32,990 | ₩33,465 | ₩32,429 | ₩33,204 | +0.65% | 350.3만 |
|---|
| 2026.01.05 | ₩33,231 | ₩33,388 | ₩32,442 | ₩32,736 | -1.49% | 541.2만 |
|---|
| 2026.01.02 | ₩34,607 | ₩35,115 | ₩31,721 | ₩32,242 | -6.83% | 615.7만 |
|---|
| 2025.12.31 | ₩34,647 | ₩34,687 | ₩33,712 | ₩33,752 | -2.58% | 251.7만 |
|---|
| 2025.12.30 | ₩34,547 | ₩35,088 | ₩34,511 | ₩34,594 | +0.14% | 150.8만 |
|---|
| 2025.12.29 | ₩34,687 | ₩35,155 | ₩34,367 | ₩34,754 | +0.19% | 366.6만 |
|---|
| 2025.12.26 | ₩35,729 | ₩35,870 | ₩35,335 | ₩35,476 | -0.71% | 220.3만 |
|---|
| 2025.12.24 | ₩35,315 | ₩35,663 | ₩35,115 | ₩35,609 | +0.83% | 139.6만 |
|---|
| 2025.12.23 | ₩34,447 | ₩35,556 | ₩34,372 | ₩35,489 | +3.03% | 1152.1만 |
|---|
| 2025.12.22 | ₩34,981 | ₩35,003 | ₩34,273 | ₩34,527 | -1.30% | 213.2만 |
|---|
| 2025.12.19 | ₩33,645 | ₩34,467 | ₩33,471 | ₩34,313 | +1.99% | 352.5만 |
|---|
| 2025.12.18 | ₩33,578 | ₩33,685 | ₩32,643 | ₩33,204 | -1.11% | 347.4만 |
|---|
| 2025.12.17 | ₩34,594 | ₩34,594 | ₩32,242 | ₩32,269 | -6.72% | 547.8만 |
|---|
| 2025.12.16 | ₩33,458 | ₩34,460 | ₩33,244 | ₩34,166 | +2.12% | 470만 |
|---|
| 2025.12.15 | ₩36,344 | ₩36,424 | ₩33,685 | ₩33,725 | -7.21% | 678.4만 |
|---|
| 2025.12.12 | ₩38,348 | ₩38,348 | ₩35,870 | ₩36,424 | -5.02% | 666.3만 |
|---|
| 2025.12.11 | ₩39,016 | ₩39,524 | ₩38,014 | ₩39,270 | +0.65% | 550.1만 |
|---|
| 2025.12.10 | ₩39,484 | ₩39,952 | ₩38,769 | ₩39,671 | +0.47% | 604.9만 |
|---|
| 2025.12.09 | ₩39,351 | ₩40,091 | ₩39,030 | ₩39,925 | +1.46% | 270.1만 |
|---|
| 2025.12.08 | ₩40,099 | ₩40,566 | ₩39,310 | ₩39,671 | -1.07% | 249.4만 |
|---|
| 2025.12.05 | ₩39,471 | ₩40,753 | ₩39,431 | ₩39,805 | +0.85% | 299.5만 |
|---|
| 2025.12.04 | ₩40,366 | ₩40,366 | ₩38,829 | ₩39,431 | -2.32% | 259.9만 |
|---|
| 2025.12.03 | ₩39,123 | ₩39,698 | ₩38,168 | ₩39,551 | +1.09% | 383.5만 |
|---|
| 2025.12.02 | ₩40,299 | ₩40,900 | ₩39,578 | ₩40,286 | -0.03% | 366.5만 |
|---|
| 2025.12.01 | ₩38,963 | ₩40,012 | ₩38,403 | ₩39,738 | +1.99% | 278.5만 |
|---|
| 2025.11.28 | ₩39,538 | ₩40,052 | ₩39,404 | ₩40,005 | +1.18% | 187.7만 |
|---|
| 2025.11.26 | ₩39,451 | ₩39,771 | ₩38,470 | ₩39,083 | -0.93% | 228.5만 |
|---|
| 2025.11.25 | ₩38,308 | ₩39,230 | ₩36,745 | ₩38,936 | +1.64% | 392.4만 |
|---|
| 2025.11.24 | ₩35,917 | ₩38,509 | ₩35,816 | ₩38,228 | +6.44% | 419.8만 |
|---|
| 2025.11.21 | ₩34,514 | ₩35,983 | ₩33,164 | ₩34,661 | +0.43% | 722.6만 |
|---|
| 2025.11.20 | ₩39,484 | ₩39,965 | ₩34,233 | ₩34,407 | -12.86% | 897.2만 |
|---|
| 2025.11.19 | ₩36,251 | ₩38,135 | ₩35,917 | ₩36,972 | +1.99% | 445.6만 |
|---|
| 2025.11.18 | ₩36,932 | ₩37,627 | ₩35,195 | ₩36,251 | -1.85% | 695.5만 |
|---|
| 2025.11.17 | ₩38,322 | ₩39,484 | ₩36,945 | ₩37,867 | -1.19% | 487.9만 |
|---|
| 2025.11.14 | ₩36,919 | ₩39,524 | ₩36,157 | ₩38,736 | +4.92% | 478.9만 |
|---|
| 2025.11.13 | ₩40,553 | ₩40,580 | ₩38,054 | ₩38,776 | -4.38% | 546.6만 |
|---|
| 2025.11.12 | ₩42,731 | ₩42,744 | ₩40,426 | ₩41,235 | -3.50% | 379만 |
|---|
| 2025.11.11 | ₩41,609 | ₩42,197 | ₩41,034 | ₩42,050 | +1.06% | 573.3만 |
|---|
| 2025.11.10 | ₩41,194 | ₩42,430 | ₩40,700 | ₩42,210 | +2.47% | 456.5만 |
|---|
| 2025.11.07 | ₩39,003 | ₩39,457 | ₩36,852 | ₩39,457 | +1.16% | 670.7만 |
|---|
| 2025.11.06 | ₩41,168 | ₩41,168 | ₩39,177 | ₩39,671 | -3.64% | 471.1만 |
|---|
| 2025.11.05 | ₩40,994 | ₩42,076 | ₩40,607 | ₩41,435 | +1.08% | 296만 |
|---|
| 2025.11.04 | ₩42,009 | ₩43,219 | ₩40,914 | ₩41,194 | -1.94% | 526만 |
|---|
| 2025.11.03 | ₩45,023 | ₩45,136 | ₩43,479 | ₩43,840 | -2.63% | 306.4만 |
|---|
| 2025.10.31 | ₩45,550 | ₩45,617 | ₩43,120 | ₩43,466 | -4.58% | 502.5만 |
|---|
| 2025.10.30 | ₩44,201 | ₩44,602 | ₩42,517 | ₩42,931 | -2.87% | 599.1만 |
|---|
| 2025.10.29 | ₩44,936 | ₩45,517 | ₩44,161 | ₩45,350 | +0.92% | 551.2만 |
|---|
| 2025.10.28 | ₩43,466 | ₩44,862 | ₩43,205 | ₩44,415 | +2.18% | 664만 |
|---|
| 2025.10.27 | ₩42,130 | ₩42,718 | ₩41,796 | ₩42,571 | +1.05% | 443.8만 |
|---|
| 2025.10.24 | ₩40,326 | ₩40,900 | ₩39,992 | ₩40,460 | +0.33% | 419만 |
|---|
| 2025.10.23 | ₩38,415 | ₩39,444 | ₩38,415 | ₩39,270 | +2.23% | 398.6만 |
|---|
| 2025.10.22 | ₩39,417 | ₩39,511 | ₩37,173 | ₩38,335 | -2.75% | 597.5만 |
|---|
| 2025.10.21 | ₩40,139 | ₩40,259 | ₩39,644 | ₩40,179 | +0.10% | 364.6만 |
|---|
| 2025.10.20 | ₩38,696 | ₩40,152 | ₩38,649 | ₩40,085 | +3.59% | 480.4만 |
|---|
| 2025.10.17 | ₩36,852 | ₩38,188 | ₩36,438 | ₩37,948 | +2.97% | 485.5만 |
|---|
| 2025.10.16 | ₩38,435 | ₩39,351 | ₩36,504 | ₩37,480 | -2.49% | 748.7만 |
|---|
| 2025.10.15 | ₩38,669 | ₩39,070 | ₩36,965 | ₩38,068 | -1.55% | 544.3만 |
|---|
| 2025.10.14 | ₩37,988 | ₩38,669 | ₩36,411 | ₩37,640 | -0.91% | 792.8만 |
|---|
| 2025.10.13 | ₩38,682 | ₩39,631 | ₩38,097 | ₩39,604 | +2.38% | 566.6만 |
|---|
| 2025.10.10 | ₩40,794 | ₩41,447 | ₩36,678 | ₩36,798 | -9.79% | 1704.7만 |
|---|