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 | ₩10,808 | ₩10,915 | ₩10,768 | ₩10,862 | +0.49% | 133.6만 |
| 2026.10.08 | ₩10,314 | ₩10,488 | ₩10,187 | ₩10,421 | +1.04% | 112.5만 |
| 2026.10.07 | ₩10,073 | ₩10,367 | ₩10,044 | ₩10,180 | +1.06% | 109만 |
| 2026.10.06 | ₩10,634 | ₩10,822 | ₩10,514 | ₩10,701 | +0.63% | 70.8만 |
| 2026.10.05 | ₩10,581 | ₩10,588 | ₩10,381 | ₩10,488 | -0.88% | 39.6만 |
| 2026.10.02 | ₩10,915 | ₩10,956 | ₩10,394 | ₩10,554 | -3.30% | 146만 |
| 2026.10.01 | ₩10,715 | ₩10,862 | ₩10,594 | ₩10,781 | +0.62% | 94.5만 |
| 2026.09.30 | ₩10,955 | ₩10,955 | ₩10,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,621 |
| -3.05% |
| 102.6만 |
| 2026.09.29 | ₩10,661 | ₩10,848 | ₩10,556 | ₩10,848 | +1.75% | 88.3만 |
|---|
| 2026.09.28 | ₩10,594 | ₩10,728 | ₩10,334 | ₩10,407 | -1.77% | 229만 |
|---|
| 2026.09.25 | ₩11,730 | ₩11,894 | ₩11,530 | ₩11,824 | +0.80% | 149.6만 |
|---|
| 2026.09.24 | ₩11,717 | ₩11,790 | ₩11,436 | ₩11,677 | -0.34% | 119.1만 |
|---|
| 2026.09.23 | ₩12,024 | ₩12,031 | ₩11,703 | ₩11,770 | -2.11% | 117.1만 |
|---|
| 2026.09.22 | ₩12,184 | ₩12,532 | ₩12,057 | ₩12,438 | +2.08% | 126.4만 |
|---|
| 2026.09.21 | ₩12,478 | ₩12,501 | ₩12,137 | ₩12,304 | -1.39% | 98.3만 |
|---|
| 2026.09.18 | ₩12,545 | ₩12,785 | ₩12,331 | ₩12,612 | +0.53% | 101.7만 |
|---|
| 2026.09.17 | ₩12,505 | ₩12,625 | ₩12,325 | ₩12,371 | -1.07% | 90.9만 |
|---|
| 2026.09.16 | ₩12,451 | ₩12,545 | ₩11,463 | ₩11,757 | -5.58% | 175.9만 |
|---|
| 2026.09.15 | ₩11,890 | ₩12,091 | ₩11,783 | ₩11,997 | +0.90% | 46.9만 |
|---|
| 2026.09.14 | ₩11,797 | ₩12,170 | ₩11,703 | ₩11,877 | +0.68% | 110.4만 |
|---|
| 2026.09.11 | ₩12,826 | ₩12,892 | ₩12,385 | ₩12,438 | -3.02% | 139.8만 |
|---|
| 2026.09.10 | ₩12,532 | ₩12,692 | ₩12,151 | ₩12,304 | -1.81% | 160.4만 |
|---|
| 2026.09.09 | ₩13,160 | ₩13,206 | ₩12,719 | ₩12,906 | -1.93% | 135.9만 |
|---|
| 2026.09.08 | ₩12,972 | ₩13,026 | ₩12,558 | ₩12,558 | -3.19% | 163.7만 |
|---|
| 2026.09.04 | ₩13,079 | ₩13,420 | ₩13,025 | ₩13,293 | +1.63% | 137.5만 |
|---|
| 2026.09.03 | ₩13,681 | ₩13,974 | ₩13,507 | ₩13,627 | -0.39% | 127.6만 |
|---|
| 2026.09.02 | ₩12,638 | ₩13,026 | ₩12,638 | ₩13,026 | +3.07% | 130.6만 |
|---|
| 2026.09.01 | ₩12,558 | ₩12,832 | ₩12,358 | ₩12,358 | -1.60% | 170.8만 |
|---|
| 2026.08.31 | ₩13,480 | ₩13,547 | ₩13,214 | ₩13,507 | +0.20% | 69.6만 |
|---|
| 2026.08.28 | ₩15,083 | ₩15,310 | ₩13,480 | ₩13,600 | -9.83% | 264.1만 |
|---|
| 2026.08.27 | ₩14,923 | ₩15,177 | ₩14,669 | ₩15,070 | +0.98% | 89.7만 |
|---|
| 2026.08.26 | ₩15,150 | ₩15,367 | ₩14,863 | ₩14,990 | -1.06% | 109.7만 |
|---|
| 2026.08.25 | ₩15,163 | ₩15,738 | ₩15,097 | ₩15,738 | +3.79% | 154.4만 |
|---|
| 2026.08.24 | ₩15,791 | ₩15,882 | ₩15,324 | ₩15,578 | -1.35% | 153.7만 |
|---|
| 2026.08.21 | ₩14,936 | ₩15,404 | ₩14,832 | ₩15,257 | +2.15% | 242.9만 |
|---|
| 2026.08.20 | ₩13,881 | ₩14,529 | ₩13,861 | ₩14,402 | +3.75% | 149.9만 |
|---|
| 2026.08.19 | ₩13,787 | ₩14,282 | ₩13,654 | ₩14,255 | +3.39% | 164.3만 |
|---|
| 2026.08.18 | ₩13,226 | ₩13,380 | ₩12,732 | ₩12,799 | -3.23% | 101만 |
|---|
| 2026.08.17 | ₩13,213 | ₩13,574 | ₩13,193 | ₩13,493 | +2.12% | 47.7만 |
|---|
| 2026.08.14 | ₩13,173 | ₩13,306 | ₩13,079 | ₩13,160 | -0.10% | 103.2만 |
|---|
| 2026.08.13 | ₩13,226 | ₩13,253 | ₩12,839 | ₩12,892 | -2.53% | 94.5만 |
|---|
| 2026.08.12 | ₩13,547 | ₩13,734 | ₩13,347 | ₩13,493 | -0.39% | 92.3만 |
|---|
| 2026.08.11 | ₩13,387 | ₩13,427 | ₩13,026 | ₩13,160 | -1.70% | 80.4만 |
|---|
| 2026.08.10 | ₩12,799 | ₩13,347 | ₩12,645 | ₩13,280 | +3.76% | 117.4만 |
|---|
| 2026.08.07 | ₩12,999 | ₩13,113 | ₩12,772 | ₩12,906 | -0.72% | 135.6만 |
|---|
| 2026.08.06 | ₩12,077 | ₩12,318 | ₩11,877 | ₩12,104 | +0.22% | 112만 |
|---|
| 2026.08.05 | ₩11,717 | ₩12,251 | ₩11,650 | ₩12,091 | +3.19% | 182만 |
|---|
| 2026.08.04 | ₩10,768 | ₩10,982 | ₩10,728 | ₩10,755 | -0.12% | 61.1만 |
|---|
| 2026.08.03 | ₩10,434 | ₩10,594 | ₩10,307 | ₩10,581 | +1.41% | 52.6만 |
|---|
| 2026.07.31 | ₩10,514 | ₩10,594 | ₩10,327 | ₩10,581 | +0.64% | 66.2만 |
|---|
| 2026.07.30 | ₩10,835 | ₩11,129 | ₩10,781 | ₩11,089 | +2.34% | 69만 |
|---|
| 2026.07.29 | ₩10,327 | ₩11,102 | ₩10,167 | ₩10,554 | +2.20% | 89.9만 |
|---|
| 2026.07.28 | ₩10,474 | ₩10,578 | ₩10,294 | ₩10,447 | -0.26% | 84.2만 |
|---|
| 2026.07.27 | ₩10,835 | ₩10,962 | ₩10,735 | ₩10,862 | +0.25% | 93.1만 |
|---|
| 2026.07.24 | ₩10,608 | ₩10,882 | ₩10,594 | ₩10,634 | +0.25% | 73.9만 |
|---|
| 2026.07.23 | ₩10,728 | ₩10,795 | ₩10,541 | ₩10,608 | -1.12% | 60만 |
|---|
| 2026.07.22 | ₩11,316 | ₩11,603 | ₩11,302 | ₩11,329 | +0.12% | 72만 |
|---|
| 2026.07.21 | ₩10,688 | ₩10,962 | ₩10,641 | ₩10,955 | +2.50% | 44.3만 |
|---|
| 2026.07.20 | ₩10,354 | ₩10,441 | ₩10,274 | ₩10,367 | +0.13% | 44.6만 |
|---|
| 2026.07.17 | ₩10,087 | ₩10,474 | ₩10,033 | ₩10,421 | +3.31% | 40.4만 |
|---|
| 2026.07.16 | ₩10,354 | ₩10,461 | ₩10,073 | ₩10,167 | -1.81% | 57.7만 |
|---|
| 2026.07.15 | ₩10,768 | ₩10,962 | ₩10,561 | ₩10,835 | +0.62% | 23.4만 |
|---|
| 2026.07.14 | ₩10,982 | ₩11,102 | ₩10,688 | ₩10,781 | -1.82% | 40.6만 |
|---|
| 2026.07.13 | ₩10,902 | ₩10,902 | ₩10,260 | ₩10,394 | -4.66% | 41.7만 |
|---|
| 2026.07.10 | ₩11,115 | ₩11,316 | ₩10,989 | ₩11,276 | +1.44% | 53.6만 |
|---|
| 2026.07.09 | ₩11,423 | ₩11,503 | ₩11,343 | ₩11,369 | -0.47% | 19.2만 |
|---|
| 2026.07.08 | ₩10,955 | ₩11,149 | ₩10,581 | ₩11,089 | +1.22% | 65.7만 |
|---|
| 2026.07.07 | ₩11,783 | ₩11,898 | ₩11,156 | ₩11,343 | -3.74% | 34.2만 |
|---|
| 2026.07.06 | ₩11,623 | ₩11,803 | ₩11,483 | ₩11,770 | +1.26% | 40.9만 |
|---|
| 2026.07.02 | ₩11,383 | ₩11,620 | ₩11,289 | ₩11,436 | +0.47% | 53.1만 |
|---|
| 2026.07.01 | ₩10,822 | ₩11,396 | ₩10,768 | ₩10,795 | -0.25% | 55만 |
|---|
| 2026.06.30 | ₩10,675 | ₩10,982 | ₩10,594 | ₩10,621 | -0.50% | 38.6만 |
|---|
| 2026.06.29 | ₩10,835 | ₩10,848 | ₩10,488 | ₩10,634 | -1.85% | 56.5만 |
|---|
| 2026.06.26 | ₩10,955 | ₩11,276 | ₩10,888 | ₩11,089 | +1.22% | 57.6만 |
|---|
| 2026.06.25 | ₩10,715 | ₩10,862 | ₩10,528 | ₩10,715 | 0.00% | 64만 |
|---|
| 2026.06.24 | ₩10,354 | ₩10,888 | ₩10,214 | ₩10,447 | +0.90% | 109만 |
|---|
| 2026.06.23 | ₩11,530 | ₩11,777 | ₩11,476 | ₩11,490 | -0.35% | 76.2만 |
|---|
| 2026.06.22 | ₩12,131 | ₩12,358 | ₩12,004 | ₩12,184 | +0.44% | 54.7만 |
|---|
| 2026.06.18 | ₩12,826 | ₩12,972 | ₩12,292 | ₩12,425 | -3.13% | 68.9만 |
|---|
| 2026.06.17 | ₩13,560 | ₩13,968 | ₩12,451 | ₩12,598 | -7.09% | 139.1만 |
|---|
| 2026.06.16 | ₩13,574 | ₩13,667 | ₩13,360 | ₩13,520 | -0.39% | 39.4만 |
|---|
| 2026.06.15 | ₩13,761 | ₩13,864 | ₩13,400 | ₩13,440 | -2.33% | 98.9만 |
|---|
| 2026.06.12 | ₩12,451 | ₩12,692 | ₩12,184 | ₩12,505 | +0.43% | 80.7만 |
|---|
| 2026.06.11 | ₩11,356 | ₩12,546 | ₩11,162 | ₩12,465 | +9.76% | 84.5만 |
|---|
| 2026.06.10 | ₩12,051 | ₩12,365 | ₩11,409 | ₩11,436 | -5.10% | 143.1만 |
|---|
| 2026.06.09 | ₩13,721 | ₩14,028 | ₩12,839 | ₩13,039 | -4.97% | 76.3만 |
|---|
| 2026.06.08 | ₩13,734 | ₩13,894 | ₩13,587 | ₩13,694 | -0.29% | 72만 |
|---|
| 2026.06.05 | ₩14,509 | ₩14,562 | ₩13,588 | ₩13,640 | -5.99% | 130.5만 |
|---|
| 2026.06.04 | ₩15,538 | ₩15,644 | ₩15,070 | ₩15,324 | -1.38% | 45.7만 |
|---|
| 2026.06.03 | ₩15,003 | ₩15,107 | ₩14,776 | ₩14,936 | -0.45% | 38.4만 |
|---|
| 2026.06.02 | ₩15,631 | ₩15,671 | ₩15,324 | ₩15,431 | -1.28% | 29.5만 |
|---|
| 2026.06.01 | ₩15,190 | ₩15,497 | ₩15,017 | ₩15,351 | +1.06% | 62.8만 |
|---|
| 2026.05.29 | ₩15,872 | ₩16,566 | ₩15,845 | ₩16,019 | +0.93% | 81.6만 |
|---|
| 2026.05.28 | ₩14,870 | ₩15,731 | ₩14,763 | ₩15,591 | +4.85% | 49.5만 |
|---|
| 2026.05.27 | ₩14,656 | ₩15,177 | ₩14,629 | ₩15,083 | +2.92% | 58.5만 |
|---|
| 2026.05.26 | ₩15,858 | ₩15,938 | ₩15,457 | ₩15,751 | -0.67% | 40.7만 |
|---|
| 2026.05.22 | ₩15,898 | ₩15,948 | ₩15,564 | ₩15,751 | -0.92% | 45.2만 |
|---|
| 2026.05.21 | ₩15,698 | ₩16,272 | ₩15,564 | ₩16,125 | +2.72% | 29.9만 |
|---|
| 2026.05.20 | ₩15,591 | ₩16,246 | ₩15,377 | ₩16,192 | +3.86% | 66.8만 |
|---|
| 2026.05.19 | ₩15,618 | ₩15,844 | ₩15,337 | ₩15,551 | -0.43% | 45.2만 |
|---|
| 2026.05.18 | ₩16,499 | ₩16,633 | ₩16,076 | ₩16,353 | -0.89% | 49.2만 |
|---|
| 2026.05.15 | ₩16,272 | ₩16,439 | ₩15,858 | ₩16,219 | -0.33% | 70.5만 |
|---|
| 2026.05.14 | ₩17,862 | ₩17,998 | ₩17,448 | ₩17,461 | -2.24% | 52.4만 |
|---|
| 2026.05.13 | ₩17,916 | ₩18,123 | ₩17,689 | ₩17,889 | -0.15% | 39.4만 |
|---|
| 2026.05.12 | ₩17,929 | ₩18,223 | ₩17,341 | ₩18,196 | +1.49% | 57.3만 |
|---|
| 2026.05.11 | ₩18,397 | ₩18,584 | ₩18,117 | ₩18,450 | +0.29% | 82.6만 |
|---|
| 2026.05.08 | ₩18,357 | ₩18,608 | ₩18,116 | ₩18,330 | -0.15% | 44.6만 |
|---|
| 2026.05.07 | ₩18,584 | ₩18,811 | ₩17,942 | ₩18,116 | -2.52% | 78만 |
|---|
| 2026.05.06 | ₩17,942 | ₩18,270 | ₩17,849 | ₩17,982 | +0.22% | 62.2만 |
|---|
| 2026.05.05 | ₩16,767 | ₩16,833 | ₩16,473 | ₩16,526 | -1.43% | 31.8만 |
|---|
| 2026.05.04 | ₩16,620 | ₩16,845 | ₩15,992 | ₩16,125 | -2.97% | 55.4만 |
|---|
| 2026.05.01 | ₩16,927 | ₩17,742 | ₩16,920 | ₩17,167 | +1.42% | 33.1만 |
|---|
| 2026.04.30 | ₩17,475 | ₩17,475 | ₩17,154 | ₩17,221 | -1.45% | 36.6만 |
|---|
| 2026.04.29 | ₩16,433 | ₩16,725 | ₩16,112 | ₩16,553 | +0.73% | 37.8만 |
|---|
| 2026.04.28 | ₩16,940 | ₩17,127 | ₩16,633 | ₩17,061 | +0.71% | 65.6만 |
|---|
| 2026.04.27 | ₩18,276 | ₩18,296 | ₩17,902 | ₩18,049 | -1.24% | 22.9만 |
|---|
| 2026.04.24 | ₩18,303 | ₩18,771 | ₩18,210 | ₩18,544 | +1.31% | 32.7만 |
|---|
| 2026.04.23 | ₩18,664 | ₩18,811 | ₩17,982 | ₩18,290 | -2.00% | 34.4만 |
|---|
| 2026.04.22 | ₩18,944 | ₩19,065 | ₩18,650 | ₩18,851 | -0.49% | 36.9만 |
|---|
| 2026.04.21 | ₩19,305 | ₩19,567 | ₩18,009 | ₩18,143 | -6.02% | 83만 |
|---|
| 2026.04.20 | ₩19,933 | ₩19,966 | ₩19,572 | ₩19,853 | -0.40% | 37.6만 |
|---|
| 2026.04.17 | ₩20,294 | ₩20,721 | ₩20,280 | ₩20,334 | +0.20% | 77.3만 |
|---|
| 2026.04.16 | ₩19,880 | ₩19,986 | ₩19,349 | ₩19,612 | -1.34% | 75.7만 |
|---|
| 2026.04.15 | ₩20,000 | ₩20,107 | ₩19,586 | ₩19,666 | -1.67% | 52.4만 |
|---|
| 2026.04.14 | ₩19,519 | ₩20,318 | ₩19,519 | ₩20,294 | +3.97% | 91.8만 |
|---|
| 2026.04.13 | ₩18,958 | ₩19,145 | ₩18,544 | ₩19,038 | +0.42% | 50.7만 |
|---|
| 2026.04.10 | ₩19,492 | ₩19,719 | ₩19,158 | ₩19,318 | -0.89% | 110.8만 |
|---|
| 2026.04.09 | ₩19,225 | ₩19,799 | ₩19,198 | ₩19,439 | +1.11% | 78만 |
|---|
| 2026.04.08 | ₩19,699 | ₩19,759 | ₩18,584 | ₩18,998 | -3.56% | 123.1만 |
|---|
| 2026.04.07 | ₩18,169 | ₩18,811 | ₩17,542 | ₩18,637 | +2.57% | 103.1만 |
|---|
| 2026.04.06 | ₩18,303 | ₩18,610 | ₩17,996 | ₩18,129 | -0.95% | 73.8만 |
|---|
| 2026.04.02 | ₩17,421 | ₩18,685 | ₩17,288 | ₩18,370 | +5.44% | 175.4만 |
|---|
| 2026.04.01 | ₩19,158 | ₩19,833 | ₩19,038 | ₩19,479 | +1.67% | 150.7만 |
|---|
| 2026.03.31 | ₩17,328 | ₩18,610 | ₩17,274 | ₩18,544 | +7.02% | 160.1만 |
|---|
| 2026.03.30 | ₩17,288 | ₩17,355 | ₩16,459 | ₩16,687 | -3.48% | 103만 |
|---|
| 2026.03.27 | ₩15,765 | ₩17,141 | ₩15,632 | ₩16,700 | +5.93% | 190.1만 |
|---|
| 2026.03.26 | ₩16,099 | ₩16,433 | ₩15,127 | ₩15,150 | -5.89% | 175.4만 |
|---|
| 2026.03.25 | ₩17,488 | ₩17,582 | ₩16,620 | ₩17,074 | -2.37% | 150.2만 |
|---|
| 2026.03.24 | ₩15,270 | ₩16,019 | ₩15,137 | ₩15,671 | +2.62% | 121.7만 |
|---|
| 2026.03.23 | ₩15,818 | ₩16,940 | ₩15,130 | ₩15,685 | -0.84% | 243.4만 |
|---|
| 2026.03.20 | ₩18,731 | ₩18,784 | ₩16,566 | ₩16,847 | -10.06% | 161.9만 |
|---|
| 2026.03.19 | ₩17,675 | ₩18,771 | ₩17,208 | ₩18,557 | +4.99% | 178.3만 |
|---|
| 2026.03.18 | ₩21,483 | ₩22,017 | ₩21,109 | ₩21,162 | -1.49% | 163.1만 |
|---|
| 2026.03.17 | ₩23,567 | ₩23,827 | ₩23,032 | ₩23,407 | -0.68% | 40.3만 |
|---|
| 2026.03.16 | ₩23,741 | ₩23,941 | ₩23,073 | ₩23,620 | -0.51% | 80.1만 |
|---|
| 2026.03.13 | ₩25,023 | ₩25,129 | ₩23,545 | ₩23,687 | -5.34% | 105.8만 |
|---|
| 2026.03.12 | ₩26,038 | ₩26,038 | ₩24,642 | ₩24,702 | -5.13% | 78만 |
|---|
| 2026.03.11 | ₩26,212 | ₩26,422 | ₩25,731 | ₩26,239 | +0.10% | 42.7만 |
|---|
| 2026.03.10 | ₩26,787 | ₩27,067 | ₩25,938 | ₩26,453 | -1.25% | 94.7만 |
|---|
| 2026.03.09 | ₩24,930 | ₩25,678 | ₩24,395 | ₩25,624 | +2.79% | 100만 |
|---|
| 2026.03.06 | ₩25,103 | ₩26,145 | ₩24,809 | ₩25,825 | +2.87% | 112.5만 |
|---|
| 2026.03.05 | ₩25,397 | ₩25,451 | ₩24,342 | ₩24,756 | -2.52% | 58.2만 |
|---|
| 2026.03.04 | ₩25,998 | ₩26,332 | ₩25,278 | ₩25,664 | -1.28% | 77만 |
|---|
| 2026.03.03 | ₩25,918 | ₩25,945 | ₩23,423 | ₩25,103 | -3.14% | 261.1만 |
|---|
| 2026.03.02 | ₩29,004 | ₩29,352 | ₩27,789 | ₩28,951 | -0.18% | 171.1만 |
|---|
| 2026.02.27 | ₩27,415 | ₩27,922 | ₩27,121 | ₩27,882 | +1.71% | 96.9만 |
|---|
| 2026.02.26 | ₩26,453 | ₩26,920 | ₩25,851 | ₩26,893 | +1.67% | 71.3만 |
|---|
| 2026.02.25 | ₩26,573 | ₩27,227 | ₩26,152 | ₩26,199 | -1.41% | 96.8만 |
|---|
| 2026.02.24 | ₩25,611 | ₩26,573 | ₩25,531 | ₩26,453 | +3.29% | 92.7만 |
|---|
| 2026.02.23 | ₩26,519 | ₩27,615 | ₩26,517 | ₩27,594 | +4.05% | 129.5만 |
|---|
| 2026.02.20 | ₩24,744 | ₩25,529 | ₩24,095 | ₩25,491 | +3.02% | 138.9만 |
|---|
| 2026.02.19 | ₩23,794 | ₩24,443 | ₩23,633 | ₩24,164 | +1.56% | 57.4만 |
|---|
| 2026.02.18 | ₩23,600 | ₩24,266 | ₩23,592 | ₩23,932 | +1.40% | 73.1만 |
|---|
| 2026.02.17 | ₩22,781 | ₩22,888 | ₩22,085 | ₩22,481 | -1.32% | 102.7만 |
|---|
| 2026.02.13 | ₩24,397 | ₩25,018 | ₩23,964 | ₩24,692 | +1.21% | 95.8만 |
|---|
| 2026.02.12 | ₩25,362 | ₩25,607 | ₩22,591 | ₩23,167 | -8.65% | 150.4만 |
|---|
| 2026.02.11 | ₩25,650 | ₩25,958 | ₩25,050 | ₩25,821 | +0.67% | 102.6만 |
|---|
| 2026.02.10 | ₩25,602 | ₩25,700 | ₩24,523 | ₩25,019 | -2.28% | 78.2만 |
|---|
| 2026.02.09 | ₩24,916 | ₩25,815 | ₩24,915 | ₩25,769 | +3.42% | 158.4만 |
|---|
| 2026.02.06 | ₩23,318 | ₩24,223 | ₩23,224 | ₩23,929 | +2.62% | 132.2만 |
|---|
| 2026.02.05 | ₩22,282 | ₩23,391 | ₩21,762 | ₩21,958 | -1.45% | 199.7만 |
|---|
| 2026.02.04 | ₩25,317 | ₩25,317 | ₩22,646 | ₩23,948 | -5.41% | 233만 |
|---|
| 2026.02.03 | ₩23,749 | ₩24,621 | ₩23,226 | ₩23,929 | +0.76% | 306.2만 |
|---|
| 2026.02.02 | ₩20,560 | ₩22,229 | ₩19,463 | ₩20,240 | -1.55% | 329.3만 |
|---|
| 2026.01.30 | ₩27,157 | ₩27,983 | ₩20,268 | ₩23,002 | -15.30% | 534.5만 |
|---|
| 2026.01.29 | ₩35,968 | ₩36,040 | ₩27,842 | ₩33,186 | -7.73% | 609.5만 |
|---|
| 2026.01.28 | ₩30,919 | ₩33,058 | ₩30,473 | ₩32,889 | +6.37% | 269.3만 |
|---|
| 2026.01.27 | ₩27,500 | ₩29,539 | ₩27,342 | ₩29,501 | +7.28% | 131.4만 |
|---|
| 2026.01.26 | ₩27,918 | ₩28,256 | ₩26,733 | ₩27,496 | -1.51% | 178.9만 |
|---|
| 2026.01.23 | ₩25,737 | ₩26,519 | ₩25,651 | ₩26,359 | +2.42% | 98만 |
|---|
| 2026.01.22 | ₩23,930 | ₩25,517 | ₩23,930 | ₩25,349 | +5.93% | 133.3만 |
|---|
| 2026.01.21 | ₩24,547 | ₩24,662 | ₩23,053 | ₩24,048 | -2.04% | 267.6만 |
|---|
| 2026.01.20 | ₩23,036 | ₩23,163 | ₩22,576 | ₩23,018 | -0.08% | 128.6만 |
|---|
| 2026.01.16 | ₩20,967 | ₩21,224 | ₩20,114 | ₩20,716 | -1.20% | 98.9만 |
|---|
| 2026.01.15 | ₩21,023 | ₩21,273 | ₩20,937 | ₩21,095 | +0.34% | 53.9만 |
|---|
| 2026.01.14 | ₩21,485 | ₩21,554 | ₩21,032 | ₩21,456 | -0.14% | 109.4만 |
|---|
| 2026.01.13 | ₩21,273 | ₩21,472 | ₩20,621 | ₩20,812 | -2.17% | 120.4만 |
|---|
| 2026.01.12 | ₩20,856 | ₩21,421 | ₩20,856 | ₩20,924 | +0.33% | 131.3만 |
|---|
| 2026.01.09 | ₩19,714 | ₩19,941 | ₩19,481 | ₩19,835 | +0.62% | 136.7만 |
|---|
| 2026.01.08 | ₩18,772 | ₩19,439 | ₩18,707 | ₩19,431 | +3.51% | 52.1만 |
|---|
| 2026.01.07 | ₩19,055 | ₩19,326 | ₩18,779 | ₩19,123 | +0.36% | 55.3만 |
|---|
| 2026.01.06 | ₩19,369 | ₩19,736 | ₩19,316 | ₩19,684 | +1.63% | 102.3만 |
|---|
| 2026.01.05 | ₩18,765 | ₩19,217 | ₩18,741 | ₩19,075 | +1.65% | 97.5만 |
|---|
| 2026.01.02 | ₩18,212 | ₩18,212 | ₩17,487 | ₩17,721 | -2.70% | 75.5만 |
|---|
| 2025.12.31 | ₩17,765 | ₩17,929 | ₩17,408 | ₩17,460 | -1.71% | 48.4만 |
|---|
| 2025.12.30 | ₩18,501 | ₩18,501 | ₩17,823 | ₩17,845 | -3.55% | 111.6만 |
|---|
| 2025.12.29 | ₩18,538 | ₩18,557 | ₩17,381 | ₩17,817 | -3.89% | 218.5만 |
|---|
| 2025.12.26 | ₩20,433 | ₩20,744 | ₩20,247 | ₩20,490 | +0.28% | 112.3만 |
|---|
| 2025.12.24 | ₩19,917 | ₩19,933 | ₩19,418 | ₩19,870 | -0.23% | 80.4만 |
|---|
| 2025.12.23 | ₩19,668 | ₩20,124 | ₩19,193 | ₩20,124 | +2.31% | 127.1만 |
|---|
| 2025.12.22 | ₩19,191 | ₩19,377 | ₩18,998 | ₩19,332 | +0.73% | 110.6만 |
|---|
| 2025.12.19 | ₩17,966 | ₩18,311 | ₩17,868 | ₩18,129 | +0.91% | 61.5만 |
|---|
| 2025.12.18 | ₩18,048 | ₩18,557 | ₩17,726 | ₩18,083 | +0.19% | 107.5만 |
|---|
| 2025.12.17 | ₩18,041 | ₩18,267 | ₩17,928 | ₩18,151 | +0.61% | 73.3만 |
|---|
| 2025.12.16 | ₩17,985 | ₩18,083 | ₩17,574 | ₩17,754 | -1.29% | 49.7만 |
|---|
| 2025.12.15 | ₩17,964 | ₩18,104 | ₩17,492 | ₩17,738 | -1.26% | 73.6만 |
|---|
| 2025.12.12 | ₩18,247 | ₩18,363 | ₩17,209 | ₩17,701 | -2.99% | 145만 |
|---|
| 2025.12.11 | ₩16,884 | ₩17,508 | ₩16,820 | ₩17,415 | +3.14% | 83.1만 |
|---|
| 2025.12.10 | ₩16,491 | ₩16,967 | ₩16,362 | ₩16,886 | +2.39% | 84.6만 |
|---|
| 2025.12.09 | ₩16,528 | ₩16,772 | ₩16,457 | ₩16,680 | +0.92% | 55.7만 |
|---|
| 2025.12.08 | ₩16,633 | ₩16,670 | ₩16,279 | ₩16,450 | -1.10% | 53.2만 |
|---|
| 2025.12.05 | ₩16,895 | ₩17,248 | ₩16,557 | ₩16,593 | -1.79% | 74.5만 |
|---|
| 2025.12.04 | ₩16,662 | ₩16,791 | ₩16,494 | ₩16,691 | +0.17% | 37.1만 |
|---|
| 2025.12.03 | ₩16,914 | ₩17,079 | ₩16,537 | ₩16,677 | -1.40% | 61.4만 |
|---|
| 2025.12.02 | ₩16,944 | ₩16,947 | ₩16,178 | ₩16,736 | -1.23% | 96만 |
|---|
| 2025.12.01 | ₩17,363 | ₩17,363 | ₩16,833 | ₩17,061 | -1.74% | 97.6만 |
|---|
| 2025.11.28 | ₩16,669 | ₩16,832 | ₩16,454 | ₩16,832 | +0.98% | 53.1만 |
|---|
| 2025.11.26 | ₩16,116 | ₩16,340 | ₩15,970 | ₩16,272 | +0.97% | 60만 |
|---|
| 2025.11.25 | ₩15,922 | ₩16,180 | ₩15,670 | ₩15,889 | -0.21% | 56.1만 |
|---|
| 2025.11.24 | ₩15,277 | ₩15,908 | ₩15,190 | ₩15,908 | +4.13% | 70.2만 |
|---|
| 2025.11.21 | ₩15,208 | ₩15,578 | ₩15,050 | ₩15,180 | -0.18% | 67만 |
|---|
| 2025.11.20 | ₩15,352 | ₩15,631 | ₩14,952 | ₩15,302 | -0.32% | 98.5만 |
|---|
| 2025.11.19 | ₩15,636 | ₩15,940 | ₩15,118 | ₩15,309 | -2.09% | 86.5만 |
|---|
| 2025.11.18 | ₩15,308 | ₩15,392 | ₩14,947 | ₩15,260 | -0.31% | 87.6만 |
|---|
| 2025.11.17 | ₩15,236 | ₩15,397 | ₩14,546 | ₩14,930 | -2.01% | 145.3만 |
|---|
| 2025.11.14 | ₩15,102 | ₩15,783 | ₩14,840 | ₩15,572 | +3.11% | 204만 |
|---|
| 2025.11.13 | ₩16,990 | ₩17,062 | ₩16,179 | ₩16,411 | -3.40% | 165.8만 |
|---|
| 2025.11.12 | ₩16,079 | ₩16,976 | ₩16,025 | ₩16,809 | +4.55% | 139.1만 |
|---|
| 2025.11.11 | ₩16,065 | ₩16,084 | ₩15,677 | ₩16,051 | -0.09% | 119.8만 |
|---|
| 2025.11.10 | ₩15,583 | ₩15,904 | ₩15,451 | ₩15,864 | +1.80% | 150.8만 |
|---|
| 2025.11.07 | ₩14,660 | ₩14,931 | ₩14,477 | ₩14,693 | +0.23% | 108.1만 |
|---|
| 2025.11.06 | ₩14,598 | ₩14,741 | ₩14,275 | ₩14,439 | -1.09% | 70.5만 |
|---|
| 2025.11.05 | ₩14,483 | ₩14,548 | ₩14,290 | ₩14,491 | +0.06% | 61.6만 |
|---|
| 2025.11.04 | ₩14,178 | ₩14,457 | ₩13,918 | ₩14,015 | -1.15% | 112.4만 |
|---|
| 2025.11.03 | ₩14,804 | ₩15,030 | ₩14,639 | ₩14,807 | +0.02% | 75만 |
|---|
| 2025.10.31 | ₩15,029 | ₩15,030 | ₩14,429 | ₩14,743 | -1.90% | 106.7만 |
|---|
| 2025.10.30 | ₩14,439 | ₩15,043 | ₩14,353 | ₩15,000 | +3.89% | 145.5만 |
|---|
| 2025.10.29 | ₩14,992 | ₩15,030 | ₩14,007 | ₩14,186 | -5.38% | 152.7만 |
|---|
| 2025.10.28 | ₩14,021 | ₩14,459 | ₩13,847 | ₩14,341 | +2.28% | 159.6만 |
|---|
| 2025.10.27 | ₩15,163 | ₩15,230 | ₩14,429 | ₩14,657 | -3.34% | 343.4만 |
|---|
| 2025.10.24 | ₩16,175 | ₩16,425 | ₩15,974 | ₩16,024 | -0.93% | 156.5만 |
|---|
| 2025.10.23 | ₩16,554 | ₩16,691 | ₩16,194 | ₩16,223 | -2.00% | 185.2만 |
|---|
| 2025.10.22 | ₩15,448 | ₩16,180 | ₩14,963 | ₩16,033 | +3.79% | 408.2만 |
|---|
| 2025.10.21 | ₩17,413 | ₩17,762 | ₩15,852 | ₩16,119 | -7.43% | 663.1만 |
|---|
| 2025.10.20 | ₩19,077 | ₩19,873 | ₩18,757 | ₩19,851 | +4.06% | 355.9만 |
|---|
| 2025.10.17 | ₩19,083 | ₩19,114 | ₩17,420 | ₩17,929 | -6.05% | 685.2만 |
|---|
| 2025.10.16 | ₩18,294 | ₩19,074 | ₩18,228 | ₩19,030 | +4.02% | 438.3만 |
|---|
| 2025.10.15 | ₩17,626 | ₩17,825 | ₩17,429 | ₩17,822 | +1.11% | 283.4만 |
|---|
| 2025.10.14 | ₩16,566 | ₩17,121 | ₩16,564 | ₩16,962 | +2.39% | 223만 |
|---|
| 2025.10.13 | ₩16,378 | ₩16,694 | ₩16,279 | ₩16,584 | +1.26% | 239.7만 |
|---|
| 2025.10.10 | ₩15,273 | ₩15,606 | ₩15,047 | ₩15,500 | +1.49% | 225.8만 |
|---|