시장 데이터를 불러오는 중
전체 종목
MicroSectors Gold 3X Leveraged ETNs due January 29, 2043 과거 주가
MicroSectors Gold 3X Leveraged ETNs due January 29, 2043 · SHNY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors Gold 3X Leveraged ETNs due January 29, 2043 · SHNY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,841 | ₩10,948 | ₩10,801 | ₩10,894 | +0.49% | 133.6만 |
| 2026.10.08 | ₩10,345 | ₩10,519 | ₩10,218 | ₩10,452 | +1.04% | 112.5만 |
| 2026.10.07 | ₩10,104 | ₩10,399 | ₩10,074 | ₩10,211 | +1.06% | 109만 |
| 2026.10.06 | ₩10,667 | ₩10,854 | ₩10,546 | ₩10,734 | +0.63% | 70.8만 |
| 2026.10.05 | ₩10,613 | ₩10,620 | ₩10,412 | ₩10,519 | -0.88% | 39.6만 |
| 2026.10.02 | ₩10,948 | ₩10,990 | ₩10,425 | ₩10,586 | -3.30% | 146만 |
| 2026.10.01 | ₩10,747 | ₩10,894 | ₩10,626 | ₩10,814 | +0.62% | 94.5만 |
| 2026.09.30 | ₩10,988 | ₩10,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,653 |
| -3.05% |
| 102.6만 |
| 2026.09.29 | ₩10,693 | ₩10,881 | ₩10,587 | ₩10,881 | +1.75% | 88.3만 |
|---|
| 2026.09.28 | ₩10,626 | ₩10,760 | ₩10,365 | ₩10,439 | -1.77% | 229만 |
|---|
| 2026.09.25 | ₩11,765 | ₩11,930 | ₩11,564 | ₩11,859 | +0.80% | 149.6만 |
|---|
| 2026.09.24 | ₩11,752 | ₩11,826 | ₩11,471 | ₩11,712 | -0.34% | 119.1만 |
|---|
| 2026.09.23 | ₩12,060 | ₩12,067 | ₩11,739 | ₩11,806 | -2.11% | 117.1만 |
|---|
| 2026.09.22 | ₩12,221 | ₩12,569 | ₩12,094 | ₩12,476 | +2.08% | 126.4만 |
|---|
| 2026.09.21 | ₩12,516 | ₩12,539 | ₩12,174 | ₩12,342 | -1.39% | 98.3만 |
|---|
| 2026.09.18 | ₩12,583 | ₩12,824 | ₩12,368 | ₩12,650 | +0.53% | 101.7만 |
|---|
| 2026.09.17 | ₩12,543 | ₩12,663 | ₩12,362 | ₩12,409 | -1.07% | 90.9만 |
|---|
| 2026.09.16 | ₩12,489 | ₩12,583 | ₩11,497 | ₩11,792 | -5.58% | 175.9만 |
|---|
| 2026.09.15 | ₩11,926 | ₩12,127 | ₩11,819 | ₩12,033 | +0.90% | 46.9만 |
|---|
| 2026.09.14 | ₩11,832 | ₩12,206 | ₩11,739 | ₩11,913 | +0.68% | 110.4만 |
|---|
| 2026.09.11 | ₩12,864 | ₩12,931 | ₩12,422 | ₩12,476 | -3.02% | 139.8만 |
|---|
| 2026.09.10 | ₩12,569 | ₩12,730 | ₩12,187 | ₩12,342 | -1.81% | 160.4만 |
|---|
| 2026.09.09 | ₩13,199 | ₩13,246 | ₩12,757 | ₩12,945 | -1.93% | 135.9만 |
|---|
| 2026.09.08 | ₩13,012 | ₩13,065 | ₩12,596 | ₩12,596 | -3.19% | 163.7만 |
|---|
| 2026.09.04 | ₩13,119 | ₩13,461 | ₩13,064 | ₩13,333 | +1.63% | 137.5만 |
|---|
| 2026.09.03 | ₩13,722 | ₩14,017 | ₩13,548 | ₩13,668 | -0.39% | 127.6만 |
|---|
| 2026.09.02 | ₩12,677 | ₩13,065 | ₩12,677 | ₩13,065 | +3.07% | 130.6만 |
|---|
| 2026.09.01 | ₩12,596 | ₩12,871 | ₩12,395 | ₩12,395 | -1.60% | 170.8만 |
|---|
| 2026.08.31 | ₩13,521 | ₩13,588 | ₩13,254 | ₩13,548 | +0.20% | 69.6만 |
|---|
| 2026.08.28 | ₩15,129 | ₩15,357 | ₩13,521 | ₩13,641 | -9.83% | 264.1만 |
|---|
| 2026.08.27 | ₩14,968 | ₩15,223 | ₩14,713 | ₩15,115 | +0.98% | 89.7만 |
|---|
| 2026.08.26 | ₩15,196 | ₩15,413 | ₩14,908 | ₩15,035 | -1.06% | 109.7만 |
|---|
| 2026.08.25 | ₩15,209 | ₩15,785 | ₩15,142 | ₩15,785 | +3.79% | 154.4만 |
|---|
| 2026.08.24 | ₩15,839 | ₩15,930 | ₩15,370 | ₩15,625 | -1.35% | 153.7만 |
|---|
| 2026.08.21 | ₩14,981 | ₩15,450 | ₩14,877 | ₩15,303 | +2.15% | 242.9만 |
|---|
| 2026.08.20 | ₩13,923 | ₩14,573 | ₩13,903 | ₩14,445 | +3.75% | 149.9만 |
|---|
| 2026.08.19 | ₩13,829 | ₩14,325 | ₩13,695 | ₩14,298 | +3.39% | 164.3만 |
|---|
| 2026.08.18 | ₩13,266 | ₩13,420 | ₩12,770 | ₩12,837 | -3.23% | 101만 |
|---|
| 2026.08.17 | ₩13,253 | ₩13,615 | ₩13,233 | ₩13,534 | +2.12% | 47.7만 |
|---|
| 2026.08.14 | ₩13,213 | ₩13,347 | ₩13,119 | ₩13,199 | -0.10% | 103.2만 |
|---|
| 2026.08.13 | ₩13,266 | ₩13,293 | ₩12,878 | ₩12,931 | -2.53% | 94.5만 |
|---|
| 2026.08.12 | ₩13,588 | ₩13,775 | ₩13,387 | ₩13,534 | -0.39% | 92.3만 |
|---|
| 2026.08.11 | ₩13,427 | ₩13,467 | ₩13,065 | ₩13,199 | -1.70% | 80.4만 |
|---|
| 2026.08.10 | ₩12,837 | ₩13,387 | ₩12,683 | ₩13,320 | +3.76% | 117.4만 |
|---|
| 2026.08.07 | ₩13,038 | ₩13,152 | ₩12,811 | ₩12,945 | -0.72% | 135.6만 |
|---|
| 2026.08.06 | ₩12,114 | ₩12,355 | ₩11,913 | ₩12,141 | +0.22% | 112만 |
|---|
| 2026.08.05 | ₩11,752 | ₩12,288 | ₩11,685 | ₩12,127 | +3.19% | 182만 |
|---|
| 2026.08.04 | ₩10,801 | ₩11,015 | ₩10,760 | ₩10,787 | -0.12% | 61.1만 |
|---|
| 2026.08.03 | ₩10,466 | ₩10,626 | ₩10,338 | ₩10,613 | +1.41% | 52.6만 |
|---|
| 2026.07.31 | ₩10,546 | ₩10,626 | ₩10,358 | ₩10,613 | +0.64% | 66.2만 |
|---|
| 2026.07.30 | ₩10,868 | ₩11,162 | ₩10,814 | ₩11,122 | +2.34% | 69만 |
|---|
| 2026.07.29 | ₩10,358 | ₩11,136 | ₩10,198 | ₩10,586 | +2.20% | 89.9만 |
|---|
| 2026.07.28 | ₩10,506 | ₩10,610 | ₩10,325 | ₩10,479 | -0.26% | 84.2만 |
|---|
| 2026.07.27 | ₩10,868 | ₩10,995 | ₩10,767 | ₩10,894 | +0.25% | 93.1만 |
|---|
| 2026.07.24 | ₩10,640 | ₩10,914 | ₩10,626 | ₩10,667 | +0.25% | 73.9만 |
|---|
| 2026.07.23 | ₩10,760 | ₩10,827 | ₩10,573 | ₩10,640 | -1.12% | 60만 |
|---|
| 2026.07.22 | ₩11,350 | ₩11,638 | ₩11,337 | ₩11,363 | +0.12% | 72만 |
|---|
| 2026.07.21 | ₩10,720 | ₩10,995 | ₩10,673 | ₩10,988 | +2.50% | 44.3만 |
|---|
| 2026.07.20 | ₩10,385 | ₩10,472 | ₩10,305 | ₩10,399 | +0.13% | 44.6만 |
|---|
| 2026.07.17 | ₩10,117 | ₩10,506 | ₩10,064 | ₩10,452 | +3.31% | 40.4만 |
|---|
| 2026.07.16 | ₩10,385 | ₩10,492 | ₩10,104 | ₩10,198 | -1.81% | 57.7만 |
|---|
| 2026.07.15 | ₩10,801 | ₩10,995 | ₩10,593 | ₩10,868 | +0.62% | 23.4만 |
|---|
| 2026.07.14 | ₩11,015 | ₩11,136 | ₩10,720 | ₩10,814 | -1.82% | 40.6만 |
|---|
| 2026.07.13 | ₩10,935 | ₩10,935 | ₩10,291 | ₩10,425 | -4.66% | 41.7만 |
|---|
| 2026.07.10 | ₩11,149 | ₩11,350 | ₩11,022 | ₩11,310 | +1.44% | 53.6만 |
|---|
| 2026.07.09 | ₩11,457 | ₩11,538 | ₩11,377 | ₩11,404 | -0.47% | 19.2만 |
|---|
| 2026.07.08 | ₩10,988 | ₩11,182 | ₩10,613 | ₩11,122 | +1.22% | 65.7만 |
|---|
| 2026.07.07 | ₩11,819 | ₩11,934 | ₩11,189 | ₩11,377 | -3.74% | 34.2만 |
|---|
| 2026.07.06 | ₩11,658 | ₩11,839 | ₩11,517 | ₩11,806 | +1.26% | 40.9만 |
|---|
| 2026.07.02 | ₩11,417 | ₩11,655 | ₩11,323 | ₩11,471 | +0.47% | 53.1만 |
|---|
| 2026.07.01 | ₩10,854 | ₩11,430 | ₩10,801 | ₩10,827 | -0.25% | 55만 |
|---|
| 2026.06.30 | ₩10,707 | ₩11,015 | ₩10,626 | ₩10,653 | -0.50% | 38.6만 |
|---|
| 2026.06.29 | ₩10,868 | ₩10,881 | ₩10,519 | ₩10,667 | -1.85% | 56.5만 |
|---|
| 2026.06.26 | ₩10,988 | ₩11,310 | ₩10,921 | ₩11,122 | +1.22% | 57.6만 |
|---|
| 2026.06.25 | ₩10,747 | ₩10,894 | ₩10,559 | ₩10,747 | 0.00% | 64만 |
|---|
| 2026.06.24 | ₩10,385 | ₩10,921 | ₩10,244 | ₩10,479 | +0.90% | 109만 |
|---|
| 2026.06.23 | ₩11,564 | ₩11,812 | ₩11,511 | ₩11,524 | -0.35% | 76.2만 |
|---|
| 2026.06.22 | ₩12,167 | ₩12,395 | ₩12,040 | ₩12,221 | +0.44% | 54.7만 |
|---|
| 2026.06.18 | ₩12,864 | ₩13,012 | ₩12,330 | ₩12,462 | -3.13% | 68.9만 |
|---|
| 2026.06.17 | ₩13,601 | ₩14,010 | ₩12,489 | ₩12,636 | -7.09% | 139.1만 |
|---|
| 2026.06.16 | ₩13,615 | ₩13,708 | ₩13,400 | ₩13,561 | -0.39% | 39.4만 |
|---|
| 2026.06.15 | ₩13,802 | ₩13,905 | ₩13,440 | ₩13,481 | -2.33% | 98.9만 |
|---|
| 2026.06.12 | ₩12,489 | ₩12,730 | ₩12,221 | ₩12,543 | +0.43% | 80.7만 |
|---|
| 2026.06.11 | ₩11,390 | ₩12,584 | ₩11,196 | ₩12,502 | +9.76% | 84.5만 |
|---|
| 2026.06.10 | ₩12,087 | ₩12,402 | ₩11,444 | ₩11,471 | -5.10% | 143.1만 |
|---|
| 2026.06.09 | ₩13,762 | ₩14,070 | ₩12,878 | ₩13,079 | -4.97% | 76.3만 |
|---|
| 2026.06.08 | ₩13,775 | ₩13,936 | ₩13,628 | ₩13,735 | -0.29% | 72만 |
|---|
| 2026.06.05 | ₩14,553 | ₩14,606 | ₩13,629 | ₩13,682 | -5.99% | 130.5만 |
|---|
| 2026.06.04 | ₩15,584 | ₩15,692 | ₩15,115 | ₩15,370 | -1.38% | 45.7만 |
|---|
| 2026.06.03 | ₩15,048 | ₩15,153 | ₩14,821 | ₩14,981 | -0.45% | 38.4만 |
|---|
| 2026.06.02 | ₩15,678 | ₩15,718 | ₩15,370 | ₩15,477 | -1.28% | 29.5만 |
|---|
| 2026.06.01 | ₩15,236 | ₩15,544 | ₩15,062 | ₩15,397 | +1.06% | 62.8만 |
|---|
| 2026.05.29 | ₩15,919 | ₩16,616 | ₩15,893 | ₩16,067 | +0.93% | 81.6만 |
|---|
| 2026.05.28 | ₩14,914 | ₩15,779 | ₩14,807 | ₩15,638 | +4.85% | 49.5만 |
|---|
| 2026.05.27 | ₩14,700 | ₩15,223 | ₩14,673 | ₩15,129 | +2.92% | 58.5만 |
|---|
| 2026.05.26 | ₩15,906 | ₩15,986 | ₩15,504 | ₩15,799 | -0.67% | 40.7만 |
|---|
| 2026.05.22 | ₩15,946 | ₩15,996 | ₩15,611 | ₩15,799 | -0.92% | 45.2만 |
|---|
| 2026.05.21 | ₩15,745 | ₩16,321 | ₩15,611 | ₩16,174 | +2.72% | 29.9만 |
|---|
| 2026.05.20 | ₩15,638 | ₩16,295 | ₩15,424 | ₩16,241 | +3.86% | 66.8만 |
|---|
| 2026.05.19 | ₩15,665 | ₩15,891 | ₩15,383 | ₩15,598 | -0.43% | 45.2만 |
|---|
| 2026.05.18 | ₩16,549 | ₩16,683 | ₩16,124 | ₩16,402 | -0.89% | 49.2만 |
|---|
| 2026.05.15 | ₩16,321 | ₩16,489 | ₩15,906 | ₩16,268 | -0.33% | 70.5만 |
|---|
| 2026.05.14 | ₩17,916 | ₩18,053 | ₩17,501 | ₩17,514 | -2.24% | 52.4만 |
|---|
| 2026.05.13 | ₩17,970 | ₩18,177 | ₩17,742 | ₩17,943 | -0.15% | 39.4만 |
|---|
| 2026.05.12 | ₩17,983 | ₩18,278 | ₩17,393 | ₩18,251 | +1.49% | 57.3만 |
|---|
| 2026.05.11 | ₩18,452 | ₩18,640 | ₩18,172 | ₩18,506 | +0.29% | 82.6만 |
|---|
| 2026.05.08 | ₩18,412 | ₩18,664 | ₩18,171 | ₩18,385 | -0.15% | 44.6만 |
|---|
| 2026.05.07 | ₩18,640 | ₩18,867 | ₩17,996 | ₩18,171 | -2.52% | 78만 |
|---|
| 2026.05.06 | ₩17,996 | ₩18,325 | ₩17,903 | ₩18,037 | +0.22% | 62.2만 |
|---|
| 2026.05.05 | ₩16,817 | ₩16,884 | ₩16,522 | ₩16,576 | -1.43% | 31.8만 |
|---|
| 2026.05.04 | ₩16,670 | ₩16,896 | ₩16,040 | ₩16,174 | -2.97% | 55.4만 |
|---|
| 2026.05.01 | ₩16,978 | ₩17,795 | ₩16,971 | ₩17,219 | +1.42% | 33.1만 |
|---|
| 2026.04.30 | ₩17,527 | ₩17,527 | ₩17,206 | ₩17,273 | -1.45% | 36.6만 |
|---|
| 2026.04.29 | ₩16,482 | ₩16,776 | ₩16,161 | ₩16,603 | +0.73% | 37.8만 |
|---|
| 2026.04.28 | ₩16,991 | ₩17,179 | ₩16,683 | ₩17,112 | +0.71% | 65.6만 |
|---|
| 2026.04.27 | ₩18,331 | ₩18,352 | ₩17,956 | ₩18,104 | -1.24% | 22.9만 |
|---|
| 2026.04.24 | ₩18,358 | ₩18,827 | ₩18,264 | ₩18,599 | +1.31% | 32.7만 |
|---|
| 2026.04.23 | ₩18,720 | ₩18,867 | ₩18,037 | ₩18,345 | -2.00% | 34.4만 |
|---|
| 2026.04.22 | ₩19,001 | ₩19,122 | ₩18,707 | ₩18,908 | -0.49% | 36.9만 |
|---|
| 2026.04.21 | ₩19,363 | ₩19,626 | ₩18,063 | ₩18,197 | -6.02% | 83만 |
|---|
| 2026.04.20 | ₩19,993 | ₩20,027 | ₩19,631 | ₩19,913 | -0.40% | 37.6만 |
|---|
| 2026.04.17 | ₩20,355 | ₩20,784 | ₩20,342 | ₩20,395 | +0.20% | 77.3만 |
|---|
| 2026.04.16 | ₩19,939 | ₩20,047 | ₩19,408 | ₩19,671 | -1.34% | 75.7만 |
|---|
| 2026.04.15 | ₩20,060 | ₩20,167 | ₩19,645 | ₩19,725 | -1.67% | 52.4만 |
|---|
| 2026.04.14 | ₩19,578 | ₩20,379 | ₩19,578 | ₩20,355 | +3.97% | 91.8만 |
|---|
| 2026.04.13 | ₩19,015 | ₩19,202 | ₩18,599 | ₩19,095 | +0.42% | 50.7만 |
|---|
| 2026.04.10 | ₩19,551 | ₩19,779 | ₩19,216 | ₩19,377 | -0.89% | 110.8만 |
|---|
| 2026.04.09 | ₩19,283 | ₩19,859 | ₩19,256 | ₩19,497 | +1.11% | 78만 |
|---|
| 2026.04.08 | ₩19,759 | ₩19,819 | ₩18,640 | ₩19,055 | -3.56% | 123.1만 |
|---|
| 2026.04.07 | ₩18,224 | ₩18,867 | ₩17,594 | ₩18,693 | +2.57% | 103.1만 |
|---|
| 2026.04.06 | ₩18,358 | ₩18,666 | ₩18,050 | ₩18,184 | -0.95% | 73.8만 |
|---|
| 2026.04.02 | ₩17,474 | ₩18,742 | ₩17,340 | ₩18,425 | +5.44% | 175.4만 |
|---|
| 2026.04.01 | ₩19,216 | ₩19,893 | ₩19,095 | ₩19,537 | +1.67% | 150.7만 |
|---|
| 2026.03.31 | ₩17,380 | ₩18,666 | ₩17,326 | ₩18,599 | +7.02% | 160.1만 |
|---|
| 2026.03.30 | ₩17,340 | ₩17,407 | ₩16,509 | ₩16,737 | -3.48% | 103만 |
|---|
| 2026.03.27 | ₩15,812 | ₩17,192 | ₩15,680 | ₩16,750 | +5.93% | 190.1만 |
|---|
| 2026.03.26 | ₩16,147 | ₩16,482 | ₩15,173 | ₩15,196 | -5.89% | 175.4만 |
|---|
| 2026.03.25 | ₩17,541 | ₩17,635 | ₩16,670 | ₩17,125 | -2.37% | 150.2만 |
|---|
| 2026.03.24 | ₩15,316 | ₩16,067 | ₩15,182 | ₩15,718 | +2.62% | 121.7만 |
|---|
| 2026.03.23 | ₩15,866 | ₩16,991 | ₩15,176 | ₩15,732 | -0.84% | 243.4만 |
|---|
| 2026.03.20 | ₩18,787 | ₩18,841 | ₩16,616 | ₩16,898 | -10.06% | 161.9만 |
|---|
| 2026.03.19 | ₩17,728 | ₩18,827 | ₩17,259 | ₩18,613 | +4.99% | 178.3만 |
|---|
| 2026.03.18 | ₩21,548 | ₩22,084 | ₩21,172 | ₩21,226 | -1.49% | 163.1만 |
|---|
| 2026.03.17 | ₩23,638 | ₩23,899 | ₩23,102 | ₩23,477 | -0.68% | 40.3만 |
|---|
| 2026.03.16 | ₩23,812 | ₩24,013 | ₩23,142 | ₩23,692 | -0.51% | 80.1만 |
|---|
| 2026.03.13 | ₩25,099 | ₩25,204 | ₩23,617 | ₩23,759 | -5.34% | 105.8만 |
|---|
| 2026.03.12 | ₩26,117 | ₩26,117 | ₩24,717 | ₩24,777 | -5.13% | 78만 |
|---|
| 2026.03.11 | ₩26,291 | ₩26,502 | ₩25,809 | ₩26,318 | +0.10% | 42.7만 |
|---|
| 2026.03.10 | ₩26,867 | ₩27,149 | ₩26,016 | ₩26,532 | -1.25% | 94.7만 |
|---|
| 2026.03.09 | ₩25,005 | ₩25,755 | ₩24,469 | ₩25,702 | +2.79% | 100만 |
|---|
| 2026.03.06 | ₩25,179 | ₩26,224 | ₩24,884 | ₩25,903 | +2.87% | 112.5만 |
|---|
| 2026.03.05 | ₩25,474 | ₩25,527 | ₩24,415 | ₩24,831 | -2.52% | 58.2만 |
|---|
| 2026.03.04 | ₩26,077 | ₩26,412 | ₩25,355 | ₩25,742 | -1.28% | 77만 |
|---|
| 2026.03.03 | ₩25,996 | ₩26,023 | ₩23,493 | ₩25,179 | -3.14% | 261.1만 |
|---|
| 2026.03.02 | ₩29,092 | ₩29,440 | ₩27,872 | ₩29,038 | -0.18% | 171.1만 |
|---|
| 2026.02.27 | ₩27,497 | ₩28,006 | ₩27,202 | ₩27,966 | +1.71% | 96.9만 |
|---|
| 2026.02.26 | ₩26,532 | ₩27,001 | ₩25,929 | ₩26,975 | +1.67% | 71.3만 |
|---|
| 2026.02.25 | ₩26,653 | ₩27,310 | ₩26,231 | ₩26,278 | -1.41% | 96.8만 |
|---|
| 2026.02.24 | ₩25,688 | ₩26,653 | ₩25,608 | ₩26,532 | +3.29% | 92.7만 |
|---|
| 2026.02.23 | ₩26,599 | ₩27,698 | ₩26,597 | ₩27,677 | +4.05% | 129.5만 |
|---|
| 2026.02.20 | ₩24,819 | ₩25,606 | ₩24,168 | ₩25,568 | +3.02% | 138.9만 |
|---|
| 2026.02.19 | ₩23,866 | ₩24,517 | ₩23,705 | ₩24,237 | +1.56% | 57.4만 |
|---|
| 2026.02.18 | ₩23,671 | ₩24,339 | ₩23,663 | ₩24,004 | +1.40% | 73.1만 |
|---|
| 2026.02.17 | ₩22,850 | ₩22,957 | ₩22,152 | ₩22,549 | -1.32% | 102.7만 |
|---|
| 2026.02.13 | ₩24,470 | ₩25,093 | ₩24,036 | ₩24,766 | +1.21% | 95.8만 |
|---|
| 2026.02.12 | ₩25,439 | ₩25,684 | ₩22,659 | ₩23,237 | -8.65% | 150.4만 |
|---|
| 2026.02.11 | ₩25,727 | ₩26,037 | ₩25,125 | ₩25,899 | +0.67% | 102.6만 |
|---|
| 2026.02.10 | ₩25,679 | ₩25,778 | ₩24,597 | ₩25,095 | -2.28% | 78.2만 |
|---|
| 2026.02.09 | ₩24,991 | ₩25,893 | ₩24,990 | ₩25,846 | +3.42% | 158.4만 |
|---|
| 2026.02.06 | ₩23,389 | ₩24,296 | ₩23,294 | ₩24,001 | +2.62% | 132.2만 |
|---|
| 2026.02.05 | ₩22,349 | ₩23,462 | ₩21,828 | ₩22,025 | -1.45% | 199.7만 |
|---|
| 2026.02.04 | ₩25,393 | ₩25,393 | ₩22,715 | ₩24,020 | -5.41% | 233만 |
|---|
| 2026.02.03 | ₩23,820 | ₩24,695 | ₩23,296 | ₩24,001 | +0.76% | 306.2만 |
|---|
| 2026.02.02 | ₩20,622 | ₩22,296 | ₩19,521 | ₩20,301 | -1.55% | 329.3만 |
|---|
| 2026.01.30 | ₩27,239 | ₩28,067 | ₩20,330 | ₩23,071 | -15.30% | 534.5만 |
|---|
| 2026.01.29 | ₩36,076 | ₩36,148 | ₩27,926 | ₩33,286 | -7.73% | 609.5만 |
|---|
| 2026.01.28 | ₩31,012 | ₩33,157 | ₩30,565 | ₩32,989 | +6.37% | 269.3만 |
|---|
| 2026.01.27 | ₩27,583 | ₩29,628 | ₩27,425 | ₩29,590 | +7.28% | 131.4만 |
|---|
| 2026.01.26 | ₩28,002 | ₩28,341 | ₩26,814 | ₩27,579 | -1.51% | 178.9만 |
|---|
| 2026.01.23 | ₩25,814 | ₩26,599 | ₩25,728 | ₩26,439 | +2.42% | 98만 |
|---|
| 2026.01.22 | ₩24,002 | ₩25,594 | ₩24,002 | ₩25,426 | +5.93% | 133.3만 |
|---|
| 2026.01.21 | ₩24,622 | ₩24,736 | ₩23,122 | ₩24,120 | -2.04% | 267.6만 |
|---|
| 2026.01.20 | ₩23,106 | ₩23,233 | ₩22,645 | ₩23,087 | -0.08% | 128.6만 |
|---|
| 2026.01.16 | ₩21,030 | ₩21,288 | ₩20,174 | ₩20,778 | -1.20% | 98.9만 |
|---|
| 2026.01.15 | ₩21,087 | ₩21,337 | ₩21,000 | ₩21,159 | +0.34% | 53.9만 |
|---|
| 2026.01.14 | ₩21,550 | ₩21,619 | ₩21,096 | ₩21,521 | -0.14% | 109.4만 |
|---|
| 2026.01.13 | ₩21,337 | ₩21,537 | ₩20,683 | ₩20,875 | -2.17% | 120.4만 |
|---|
| 2026.01.12 | ₩20,919 | ₩21,486 | ₩20,919 | ₩20,987 | +0.33% | 131.3만 |
|---|
| 2026.01.09 | ₩19,773 | ₩20,001 | ₩19,540 | ₩19,895 | +0.62% | 136.7만 |
|---|
| 2026.01.08 | ₩18,829 | ₩19,497 | ₩18,763 | ₩19,489 | +3.51% | 52.1만 |
|---|
| 2026.01.07 | ₩19,113 | ₩19,385 | ₩18,835 | ₩19,181 | +0.36% | 55.3만 |
|---|
| 2026.01.06 | ₩19,428 | ₩19,796 | ₩19,374 | ₩19,744 | +1.63% | 102.3만 |
|---|
| 2026.01.05 | ₩18,822 | ₩19,275 | ₩18,798 | ₩19,133 | +1.65% | 97.5만 |
|---|
| 2026.01.02 | ₩18,267 | ₩18,267 | ₩17,540 | ₩17,774 | -2.70% | 75.5만 |
|---|
| 2025.12.31 | ₩17,818 | ₩17,983 | ₩17,460 | ₩17,513 | -1.71% | 48.4만 |
|---|
| 2025.12.30 | ₩18,557 | ₩18,557 | ₩17,877 | ₩17,899 | -3.55% | 111.6만 |
|---|
| 2025.12.29 | ₩18,594 | ₩18,613 | ₩17,434 | ₩17,871 | -3.89% | 218.5만 |
|---|
| 2025.12.26 | ₩20,494 | ₩20,806 | ₩20,308 | ₩20,552 | +0.28% | 112.3만 |
|---|
| 2025.12.24 | ₩19,977 | ₩19,993 | ₩19,477 | ₩19,930 | -0.23% | 80.4만 |
|---|
| 2025.12.23 | ₩19,728 | ₩20,184 | ₩19,251 | ₩20,184 | +2.31% | 127.1만 |
|---|
| 2025.12.22 | ₩19,249 | ₩19,436 | ₩19,055 | ₩19,390 | +0.73% | 110.6만 |
|---|
| 2025.12.19 | ₩18,021 | ₩18,366 | ₩17,921 | ₩18,184 | +0.91% | 61.5만 |
|---|
| 2025.12.18 | ₩18,102 | ₩18,613 | ₩17,780 | ₩18,137 | +0.19% | 107.5만 |
|---|
| 2025.12.17 | ₩18,096 | ₩18,322 | ₩17,982 | ₩18,206 | +0.61% | 73.3만 |
|---|
| 2025.12.16 | ₩18,039 | ₩18,137 | ₩17,627 | ₩17,808 | -1.29% | 49.7만 |
|---|
| 2025.12.15 | ₩18,019 | ₩18,159 | ₩17,545 | ₩17,791 | -1.26% | 73.6만 |
|---|
| 2025.12.12 | ₩18,302 | ₩18,419 | ₩17,261 | ₩17,754 | -2.99% | 145만 |
|---|
| 2025.12.11 | ₩16,935 | ₩17,561 | ₩16,871 | ₩17,467 | +3.14% | 83.1만 |
|---|
| 2025.12.10 | ₩16,541 | ₩17,018 | ₩16,411 | ₩16,937 | +2.39% | 84.6만 |
|---|
| 2025.12.09 | ₩16,577 | ₩16,823 | ₩16,506 | ₩16,730 | +0.92% | 55.7만 |
|---|
| 2025.12.08 | ₩16,683 | ₩16,721 | ₩16,328 | ₩16,500 | -1.10% | 53.2만 |
|---|
| 2025.12.05 | ₩16,946 | ₩17,300 | ₩16,607 | ₩16,643 | -1.79% | 74.5만 |
|---|
| 2025.12.04 | ₩16,713 | ₩16,841 | ₩16,544 | ₩16,741 | +0.17% | 37.1만 |
|---|
| 2025.12.03 | ₩16,965 | ₩17,131 | ₩16,587 | ₩16,727 | -1.40% | 61.4만 |
|---|
| 2025.12.02 | ₩16,995 | ₩16,998 | ₩16,226 | ₩16,786 | -1.23% | 96만 |
|---|
| 2025.12.01 | ₩17,415 | ₩17,415 | ₩16,884 | ₩17,112 | -1.74% | 97.6만 |
|---|
| 2025.11.28 | ₩16,719 | ₩16,883 | ₩16,504 | ₩16,883 | +0.98% | 53.1만 |
|---|
| 2025.11.26 | ₩16,165 | ₩16,390 | ₩16,019 | ₩16,321 | +0.97% | 60만 |
|---|
| 2025.11.25 | ₩15,970 | ₩16,229 | ₩15,718 | ₩15,937 | -0.21% | 56.1만 |
|---|
| 2025.11.24 | ₩15,323 | ₩15,956 | ₩15,236 | ₩15,956 | +4.13% | 70.2만 |
|---|
| 2025.11.21 | ₩15,253 | ₩15,625 | ₩15,095 | ₩15,225 | -0.18% | 67만 |
|---|
| 2025.11.20 | ₩15,398 | ₩15,678 | ₩14,997 | ₩15,349 | -0.32% | 98.5만 |
|---|
| 2025.11.19 | ₩15,684 | ₩15,988 | ₩15,164 | ₩15,355 | -2.09% | 86.5만 |
|---|
| 2025.11.18 | ₩15,354 | ₩15,438 | ₩14,992 | ₩15,306 | -0.31% | 87.6만 |
|---|
| 2025.11.17 | ₩15,282 | ₩15,444 | ₩14,590 | ₩14,975 | -2.01% | 145.3만 |
|---|
| 2025.11.14 | ₩15,148 | ₩15,831 | ₩14,885 | ₩15,619 | +3.11% | 204만 |
|---|
| 2025.11.13 | ₩17,041 | ₩17,113 | ₩16,228 | ₩16,461 | -3.40% | 165.8만 |
|---|
| 2025.11.12 | ₩16,127 | ₩17,027 | ₩16,073 | ₩16,860 | +4.55% | 139.1만 |
|---|
| 2025.11.11 | ₩16,114 | ₩16,132 | ₩15,724 | ₩16,099 | -0.09% | 119.8만 |
|---|
| 2025.11.10 | ₩15,630 | ₩15,952 | ₩15,497 | ₩15,911 | +1.80% | 150.8만 |
|---|
| 2025.11.07 | ₩14,704 | ₩14,976 | ₩14,520 | ₩14,738 | +0.23% | 108.1만 |
|---|
| 2025.11.06 | ₩14,642 | ₩14,785 | ₩14,318 | ₩14,483 | -1.09% | 70.5만 |
|---|
| 2025.11.05 | ₩14,527 | ₩14,591 | ₩14,333 | ₩14,535 | +0.06% | 61.6만 |
|---|
| 2025.11.04 | ₩14,220 | ₩14,500 | ₩13,960 | ₩14,057 | -1.15% | 112.4만 |
|---|
| 2025.11.03 | ₩14,849 | ₩15,075 | ₩14,683 | ₩14,851 | +0.02% | 75만 |
|---|
| 2025.10.31 | ₩15,074 | ₩15,075 | ₩14,472 | ₩14,787 | -1.90% | 106.7만 |
|---|
| 2025.10.30 | ₩14,483 | ₩15,089 | ₩14,396 | ₩15,046 | +3.89% | 145.5만 |
|---|
| 2025.10.29 | ₩15,038 | ₩15,075 | ₩14,049 | ₩14,228 | -5.38% | 152.7만 |
|---|
| 2025.10.28 | ₩14,064 | ₩14,503 | ₩13,889 | ₩14,384 | +2.28% | 159.6만 |
|---|
| 2025.10.27 | ₩15,209 | ₩15,276 | ₩14,472 | ₩14,701 | -3.34% | 343.4만 |
|---|
| 2025.10.24 | ₩16,224 | ₩16,474 | ₩16,023 | ₩16,072 | -0.93% | 156.5만 |
|---|
| 2025.10.23 | ₩16,604 | ₩16,741 | ₩16,242 | ₩16,272 | -2.00% | 185.2만 |
|---|
| 2025.10.22 | ₩15,495 | ₩16,229 | ₩15,008 | ₩16,082 | +3.79% | 408.2만 |
|---|
| 2025.10.21 | ₩17,466 | ₩17,816 | ₩15,899 | ₩16,167 | -7.43% | 663.1만 |
|---|
| 2025.10.20 | ₩19,134 | ₩19,933 | ₩18,814 | ₩19,911 | +4.06% | 355.9만 |
|---|
| 2025.10.17 | ₩19,141 | ₩19,172 | ₩17,473 | ₩17,983 | -6.05% | 685.2만 |
|---|
| 2025.10.16 | ₩18,349 | ₩19,131 | ₩18,283 | ₩19,087 | +4.02% | 438.3만 |
|---|
| 2025.10.15 | ₩17,679 | ₩17,879 | ₩17,482 | ₩17,876 | +1.11% | 283.4만 |
|---|
| 2025.10.14 | ₩16,616 | ₩17,172 | ₩16,614 | ₩17,013 | +2.39% | 223만 |
|---|
| 2025.10.13 | ₩16,427 | ₩16,744 | ₩16,328 | ₩16,634 | +1.26% | 239.7만 |
|---|
| 2025.10.10 | ₩15,319 | ₩15,653 | ₩15,093 | ₩15,547 | +1.49% | 225.8만 |
|---|