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 | ₩10,794 | ₩10,900 | ₩10,753 | ₩10,847 | +0.49% | 133.6만 |
| 2026.10.08 | ₩10,300 | ₩10,473 | ₩10,173 | ₩10,407 | +1.04% | 112.5만 |
| 2026.10.07 | ₩10,060 | ₩10,353 | ₩10,030 | ₩10,166 | +1.06% | 109만 |
| 2026.10.06 | ₩10,620 | ₩10,807 | ₩10,500 | ₩10,687 | +0.63% | 70.8만 |
| 2026.10.05 | ₩10,567 | ₩10,573 | ₩10,367 | ₩10,473 | -0.88% | 39.6만 |
| 2026.10.02 | ₩10,900 | ₩10,942 | ₩10,380 | ₩10,540 | -3.30% | 146만 |
| 2026.10.01 | ₩10,700 | ₩10,847 | ₩10,580 | ₩10,767 | +0.62% | 94.5만 |
| 2026.09.30 | ₩10,940 | ₩10,940 | ₩10,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,607 |
| -3.05% |
| 102.6만 |
| 2026.09.29 | ₩10,647 | ₩10,834 | ₩10,541 | ₩10,834 | +1.75% | 88.3만 |
|---|
| 2026.09.28 | ₩10,580 | ₩10,713 | ₩10,320 | ₩10,393 | -1.77% | 229만 |
|---|
| 2026.09.25 | ₩11,714 | ₩11,878 | ₩11,514 | ₩11,807 | +0.80% | 149.6만 |
|---|
| 2026.09.24 | ₩11,701 | ₩11,774 | ₩11,421 | ₩11,661 | -0.34% | 119.1만 |
|---|
| 2026.09.23 | ₩12,008 | ₩12,014 | ₩11,687 | ₩11,754 | -2.11% | 117.1만 |
|---|
| 2026.09.22 | ₩12,168 | ₩12,515 | ₩12,041 | ₩12,421 | +2.08% | 126.4만 |
|---|
| 2026.09.21 | ₩12,461 | ₩12,484 | ₩12,121 | ₩12,288 | -1.39% | 98.3만 |
|---|
| 2026.09.18 | ₩12,528 | ₩12,768 | ₩12,314 | ₩12,595 | +0.53% | 101.7만 |
|---|
| 2026.09.17 | ₩12,488 | ₩12,608 | ₩12,308 | ₩12,355 | -1.07% | 90.9만 |
|---|
| 2026.09.16 | ₩12,435 | ₩12,528 | ₩11,447 | ₩11,741 | -5.58% | 175.9만 |
|---|
| 2026.09.15 | ₩11,874 | ₩12,074 | ₩11,767 | ₩11,981 | +0.90% | 46.9만 |
|---|
| 2026.09.14 | ₩11,781 | ₩12,153 | ₩11,687 | ₩11,861 | +0.68% | 110.4만 |
|---|
| 2026.09.11 | ₩12,808 | ₩12,875 | ₩12,368 | ₩12,421 | -3.02% | 139.8만 |
|---|
| 2026.09.10 | ₩12,515 | ₩12,675 | ₩12,134 | ₩12,288 | -1.81% | 160.4만 |
|---|
| 2026.09.09 | ₩13,142 | ₩13,188 | ₩12,701 | ₩12,888 | -1.93% | 135.9만 |
|---|
| 2026.09.08 | ₩12,955 | ₩13,008 | ₩12,541 | ₩12,541 | -3.19% | 163.7만 |
|---|
| 2026.09.04 | ₩13,062 | ₩13,402 | ₩13,007 | ₩13,275 | +1.63% | 137.5만 |
|---|
| 2026.09.03 | ₩13,662 | ₩13,956 | ₩13,489 | ₩13,609 | -0.39% | 127.6만 |
|---|
| 2026.09.02 | ₩12,621 | ₩13,008 | ₩12,621 | ₩13,008 | +3.07% | 130.6만 |
|---|
| 2026.09.01 | ₩12,541 | ₩12,815 | ₩12,341 | ₩12,341 | -1.60% | 170.8만 |
|---|
| 2026.08.31 | ₩13,462 | ₩13,529 | ₩13,196 | ₩13,489 | +0.20% | 69.6만 |
|---|
| 2026.08.28 | ₩15,063 | ₩15,290 | ₩13,462 | ₩13,582 | -9.83% | 264.1만 |
|---|
| 2026.08.27 | ₩14,903 | ₩15,156 | ₩14,649 | ₩15,050 | +0.98% | 89.7만 |
|---|
| 2026.08.26 | ₩15,130 | ₩15,346 | ₩14,843 | ₩14,969 | -1.06% | 109.7만 |
|---|
| 2026.08.25 | ₩15,143 | ₩15,717 | ₩15,076 | ₩15,717 | +3.79% | 154.4만 |
|---|
| 2026.08.24 | ₩15,770 | ₩15,861 | ₩15,303 | ₩15,557 | -1.35% | 153.7만 |
|---|
| 2026.08.21 | ₩14,916 | ₩15,383 | ₩14,812 | ₩15,236 | +2.15% | 242.9만 |
|---|
| 2026.08.20 | ₩13,862 | ₩14,509 | ₩13,842 | ₩14,382 | +3.75% | 149.9만 |
|---|
| 2026.08.19 | ₩13,769 | ₩14,262 | ₩13,635 | ₩14,236 | +3.39% | 164.3만 |
|---|
| 2026.08.18 | ₩13,208 | ₩13,362 | ₩12,715 | ₩12,781 | -3.23% | 101만 |
|---|
| 2026.08.17 | ₩13,195 | ₩13,555 | ₩13,175 | ₩13,475 | +2.12% | 47.7만 |
|---|
| 2026.08.14 | ₩13,155 | ₩13,288 | ₩13,062 | ₩13,142 | -0.10% | 103.2만 |
|---|
| 2026.08.13 | ₩13,208 | ₩13,235 | ₩12,821 | ₩12,875 | -2.53% | 94.5만 |
|---|
| 2026.08.12 | ₩13,529 | ₩13,715 | ₩13,328 | ₩13,475 | -0.39% | 92.3만 |
|---|
| 2026.08.11 | ₩13,368 | ₩13,409 | ₩13,008 | ₩13,142 | -1.70% | 80.4만 |
|---|
| 2026.08.10 | ₩12,781 | ₩13,328 | ₩12,628 | ₩13,262 | +3.76% | 117.4만 |
|---|
| 2026.08.07 | ₩12,982 | ₩13,095 | ₩12,755 | ₩12,888 | -0.72% | 135.6만 |
|---|
| 2026.08.06 | ₩12,061 | ₩12,301 | ₩11,861 | ₩12,088 | +0.22% | 112만 |
|---|
| 2026.08.05 | ₩11,701 | ₩12,234 | ₩11,634 | ₩12,074 | +3.19% | 182만 |
|---|
| 2026.08.04 | ₩10,753 | ₩10,967 | ₩10,713 | ₩10,740 | -0.12% | 61.1만 |
|---|
| 2026.08.03 | ₩10,420 | ₩10,580 | ₩10,293 | ₩10,567 | +1.41% | 52.6만 |
|---|
| 2026.07.31 | ₩10,500 | ₩10,580 | ₩10,313 | ₩10,567 | +0.64% | 66.2만 |
|---|
| 2026.07.30 | ₩10,820 | ₩11,114 | ₩10,767 | ₩11,074 | +2.34% | 69만 |
|---|
| 2026.07.29 | ₩10,313 | ₩11,087 | ₩10,153 | ₩10,540 | +2.20% | 89.9만 |
|---|
| 2026.07.28 | ₩10,460 | ₩10,564 | ₩10,280 | ₩10,433 | -0.26% | 84.2만 |
|---|
| 2026.07.27 | ₩10,820 | ₩10,947 | ₩10,720 | ₩10,847 | +0.25% | 93.1만 |
|---|
| 2026.07.24 | ₩10,593 | ₩10,867 | ₩10,580 | ₩10,620 | +0.25% | 73.9만 |
|---|
| 2026.07.23 | ₩10,713 | ₩10,780 | ₩10,527 | ₩10,593 | -1.12% | 60만 |
|---|
| 2026.07.22 | ₩11,301 | ₩11,587 | ₩11,287 | ₩11,314 | +0.12% | 72만 |
|---|
| 2026.07.21 | ₩10,673 | ₩10,947 | ₩10,627 | ₩10,940 | +2.50% | 44.3만 |
|---|
| 2026.07.20 | ₩10,340 | ₩10,427 | ₩10,260 | ₩10,353 | +0.13% | 44.6만 |
|---|
| 2026.07.17 | ₩10,073 | ₩10,460 | ₩10,020 | ₩10,407 | +3.31% | 40.4만 |
|---|
| 2026.07.16 | ₩10,340 | ₩10,447 | ₩10,060 | ₩10,153 | -1.81% | 57.7만 |
|---|
| 2026.07.15 | ₩10,753 | ₩10,947 | ₩10,547 | ₩10,820 | +0.62% | 23.4만 |
|---|
| 2026.07.14 | ₩10,967 | ₩11,087 | ₩10,673 | ₩10,767 | -1.82% | 40.6만 |
|---|
| 2026.07.13 | ₩10,887 | ₩10,887 | ₩10,247 | ₩10,380 | -4.66% | 41.7만 |
|---|
| 2026.07.10 | ₩11,100 | ₩11,301 | ₩10,974 | ₩11,260 | +1.44% | 53.6만 |
|---|
| 2026.07.09 | ₩11,407 | ₩11,487 | ₩11,327 | ₩11,354 | -0.47% | 19.2만 |
|---|
| 2026.07.08 | ₩10,940 | ₩11,134 | ₩10,567 | ₩11,074 | +1.22% | 65.7만 |
|---|
| 2026.07.07 | ₩11,767 | ₩11,882 | ₩11,140 | ₩11,327 | -3.74% | 34.2만 |
|---|
| 2026.07.06 | ₩11,607 | ₩11,787 | ₩11,467 | ₩11,754 | +1.26% | 40.9만 |
|---|
| 2026.07.02 | ₩11,367 | ₩11,605 | ₩11,274 | ₩11,421 | +0.47% | 53.1만 |
|---|
| 2026.07.01 | ₩10,807 | ₩11,381 | ₩10,753 | ₩10,780 | -0.25% | 55만 |
|---|
| 2026.06.30 | ₩10,660 | ₩10,967 | ₩10,580 | ₩10,607 | -0.50% | 38.6만 |
|---|
| 2026.06.29 | ₩10,820 | ₩10,834 | ₩10,473 | ₩10,620 | -1.85% | 56.5만 |
|---|
| 2026.06.26 | ₩10,940 | ₩11,260 | ₩10,874 | ₩11,074 | +1.22% | 57.6만 |
|---|
| 2026.06.25 | ₩10,700 | ₩10,847 | ₩10,513 | ₩10,700 | 0.00% | 64만 |
|---|
| 2026.06.24 | ₩10,340 | ₩10,874 | ₩10,200 | ₩10,433 | +0.90% | 109만 |
|---|
| 2026.06.23 | ₩11,514 | ₩11,761 | ₩11,461 | ₩11,474 | -0.35% | 76.2만 |
|---|
| 2026.06.22 | ₩12,114 | ₩12,341 | ₩11,988 | ₩12,168 | +0.44% | 54.7만 |
|---|
| 2026.06.18 | ₩12,808 | ₩12,955 | ₩12,276 | ₩12,408 | -3.13% | 68.9만 |
|---|
| 2026.06.17 | ₩13,542 | ₩13,949 | ₩12,435 | ₩12,581 | -7.09% | 139.1만 |
|---|
| 2026.06.16 | ₩13,555 | ₩13,649 | ₩13,342 | ₩13,502 | -0.39% | 39.4만 |
|---|
| 2026.06.15 | ₩13,742 | ₩13,845 | ₩13,382 | ₩13,422 | -2.33% | 98.9만 |
|---|
| 2026.06.12 | ₩12,435 | ₩12,675 | ₩12,168 | ₩12,488 | +0.43% | 80.7만 |
|---|
| 2026.06.11 | ₩11,341 | ₩12,529 | ₩11,147 | ₩12,448 | +9.76% | 84.5만 |
|---|
| 2026.06.10 | ₩12,034 | ₩12,348 | ₩11,394 | ₩11,421 | -5.10% | 143.1만 |
|---|
| 2026.06.09 | ₩13,702 | ₩14,009 | ₩12,821 | ₩13,022 | -4.97% | 76.3만 |
|---|
| 2026.06.08 | ₩13,715 | ₩13,875 | ₩13,569 | ₩13,675 | -0.29% | 72만 |
|---|
| 2026.06.05 | ₩14,489 | ₩14,543 | ₩13,570 | ₩13,622 | -5.99% | 130.5만 |
|---|
| 2026.06.04 | ₩15,517 | ₩15,623 | ₩15,050 | ₩15,303 | -1.38% | 45.7만 |
|---|
| 2026.06.03 | ₩14,983 | ₩15,087 | ₩14,756 | ₩14,916 | -0.45% | 38.4만 |
|---|
| 2026.06.02 | ₩15,610 | ₩15,650 | ₩15,303 | ₩15,410 | -1.28% | 29.5만 |
|---|
| 2026.06.01 | ₩15,170 | ₩15,476 | ₩14,996 | ₩15,330 | +1.06% | 62.8만 |
|---|
| 2026.05.29 | ₩15,850 | ₩16,544 | ₩15,823 | ₩15,997 | +0.93% | 81.6만 |
|---|
| 2026.05.28 | ₩14,849 | ₩15,710 | ₩14,743 | ₩15,570 | +4.85% | 49.5만 |
|---|
| 2026.05.27 | ₩14,636 | ₩15,156 | ₩14,609 | ₩15,063 | +2.92% | 58.5만 |
|---|
| 2026.05.26 | ₩15,837 | ₩15,917 | ₩15,436 | ₩15,730 | -0.67% | 40.7만 |
|---|
| 2026.05.22 | ₩15,877 | ₩15,926 | ₩15,543 | ₩15,730 | -0.92% | 45.2만 |
|---|
| 2026.05.21 | ₩15,677 | ₩16,250 | ₩15,543 | ₩16,104 | +2.72% | 29.9만 |
|---|
| 2026.05.20 | ₩15,570 | ₩16,224 | ₩15,356 | ₩16,170 | +3.86% | 66.8만 |
|---|
| 2026.05.19 | ₩15,597 | ₩15,822 | ₩15,316 | ₩15,530 | -0.43% | 45.2만 |
|---|
| 2026.05.18 | ₩16,477 | ₩16,611 | ₩16,054 | ₩16,330 | -0.89% | 49.2만 |
|---|
| 2026.05.15 | ₩16,250 | ₩16,417 | ₩15,837 | ₩16,197 | -0.33% | 70.5만 |
|---|
| 2026.05.14 | ₩17,838 | ₩17,974 | ₩17,424 | ₩17,438 | -2.24% | 52.4만 |
|---|
| 2026.05.13 | ₩17,891 | ₩18,098 | ₩17,665 | ₩17,865 | -0.15% | 39.4만 |
|---|
| 2026.05.12 | ₩17,905 | ₩18,198 | ₩17,318 | ₩18,172 | +1.49% | 57.3만 |
|---|
| 2026.05.11 | ₩18,372 | ₩18,558 | ₩18,093 | ₩18,425 | +0.29% | 82.6만 |
|---|
| 2026.05.08 | ₩18,332 | ₩18,582 | ₩18,091 | ₩18,305 | -0.15% | 44.6만 |
|---|
| 2026.05.07 | ₩18,558 | ₩18,785 | ₩17,918 | ₩18,091 | -2.52% | 78만 |
|---|
| 2026.05.06 | ₩17,918 | ₩18,245 | ₩17,825 | ₩17,958 | +0.22% | 62.2만 |
|---|
| 2026.05.05 | ₩16,744 | ₩16,811 | ₩16,450 | ₩16,504 | -1.43% | 31.8만 |
|---|
| 2026.05.04 | ₩16,597 | ₩16,823 | ₩15,970 | ₩16,104 | -2.97% | 55.4만 |
|---|
| 2026.05.01 | ₩16,904 | ₩17,718 | ₩16,897 | ₩17,144 | +1.42% | 33.1만 |
|---|
| 2026.04.30 | ₩17,451 | ₩17,451 | ₩17,131 | ₩17,198 | -1.45% | 36.6만 |
|---|
| 2026.04.29 | ₩16,410 | ₩16,703 | ₩16,090 | ₩16,530 | +0.73% | 37.8만 |
|---|
| 2026.04.28 | ₩16,917 | ₩17,104 | ₩16,611 | ₩17,037 | +0.71% | 65.6만 |
|---|
| 2026.04.27 | ₩18,252 | ₩18,272 | ₩17,878 | ₩18,025 | -1.24% | 22.9만 |
|---|
| 2026.04.24 | ₩18,278 | ₩18,745 | ₩18,185 | ₩18,518 | +1.31% | 32.7만 |
|---|
| 2026.04.23 | ₩18,638 | ₩18,785 | ₩17,958 | ₩18,265 | -2.00% | 34.4만 |
|---|
| 2026.04.22 | ₩18,919 | ₩19,039 | ₩18,625 | ₩18,825 | -0.49% | 36.9만 |
|---|
| 2026.04.21 | ₩19,279 | ₩19,540 | ₩17,985 | ₩18,118 | -6.02% | 83만 |
|---|
| 2026.04.20 | ₩19,906 | ₩19,939 | ₩19,546 | ₩19,826 | -0.40% | 37.6만 |
|---|
| 2026.04.17 | ₩20,266 | ₩20,693 | ₩20,253 | ₩20,306 | +0.20% | 77.3만 |
|---|
| 2026.04.16 | ₩19,853 | ₩19,959 | ₩19,323 | ₩19,586 | -1.34% | 75.7만 |
|---|
| 2026.04.15 | ₩19,973 | ₩20,079 | ₩19,559 | ₩19,639 | -1.67% | 52.4만 |
|---|
| 2026.04.14 | ₩19,492 | ₩20,290 | ₩19,492 | ₩20,266 | +3.97% | 91.8만 |
|---|
| 2026.04.13 | ₩18,932 | ₩19,119 | ₩18,518 | ₩19,012 | +0.42% | 50.7만 |
|---|
| 2026.04.10 | ₩19,466 | ₩19,692 | ₩19,132 | ₩19,292 | -0.89% | 110.8만 |
|---|
| 2026.04.09 | ₩19,199 | ₩19,773 | ₩19,172 | ₩19,412 | +1.11% | 78만 |
|---|
| 2026.04.08 | ₩19,672 | ₩19,733 | ₩18,558 | ₩18,972 | -3.56% | 123.1만 |
|---|
| 2026.04.07 | ₩18,145 | ₩18,785 | ₩17,518 | ₩18,612 | +2.57% | 103.1만 |
|---|
| 2026.04.06 | ₩18,278 | ₩18,585 | ₩17,971 | ₩18,105 | -0.95% | 73.8만 |
|---|
| 2026.04.02 | ₩17,398 | ₩18,660 | ₩17,264 | ₩18,345 | +5.44% | 175.4만 |
|---|
| 2026.04.01 | ₩19,132 | ₩19,806 | ₩19,012 | ₩19,452 | +1.67% | 150.7만 |
|---|
| 2026.03.31 | ₩17,304 | ₩18,585 | ₩17,251 | ₩18,518 | +7.02% | 160.1만 |
|---|
| 2026.03.30 | ₩17,264 | ₩17,331 | ₩16,437 | ₩16,664 | -3.48% | 103만 |
|---|
| 2026.03.27 | ₩15,743 | ₩17,118 | ₩15,611 | ₩16,677 | +5.93% | 190.1만 |
|---|
| 2026.03.26 | ₩16,077 | ₩16,410 | ₩15,107 | ₩15,130 | -5.89% | 175.4만 |
|---|
| 2026.03.25 | ₩17,464 | ₩17,558 | ₩16,597 | ₩17,051 | -2.37% | 150.2만 |
|---|
| 2026.03.24 | ₩15,250 | ₩15,997 | ₩15,116 | ₩15,650 | +2.62% | 121.7만 |
|---|
| 2026.03.23 | ₩15,797 | ₩16,917 | ₩15,110 | ₩15,663 | -0.84% | 243.4만 |
|---|
| 2026.03.20 | ₩18,705 | ₩18,759 | ₩16,544 | ₩16,824 | -10.06% | 161.9만 |
|---|
| 2026.03.19 | ₩17,651 | ₩18,745 | ₩17,184 | ₩18,532 | +4.99% | 178.3만 |
|---|
| 2026.03.18 | ₩21,454 | ₩21,987 | ₩21,080 | ₩21,133 | -1.49% | 163.1만 |
|---|
| 2026.03.17 | ₩23,535 | ₩23,795 | ₩23,001 | ₩23,375 | -0.68% | 40.3만 |
|---|
| 2026.03.16 | ₩23,708 | ₩23,909 | ₩23,041 | ₩23,588 | -0.51% | 80.1만 |
|---|
| 2026.03.13 | ₩24,989 | ₩25,095 | ₩23,514 | ₩23,655 | -5.34% | 105.8만 |
|---|
| 2026.03.12 | ₩26,003 | ₩26,003 | ₩24,609 | ₩24,669 | -5.13% | 78만 |
|---|
| 2026.03.11 | ₩26,177 | ₩26,386 | ₩25,696 | ₩26,203 | +0.10% | 42.7만 |
|---|
| 2026.03.10 | ₩26,750 | ₩27,030 | ₩25,903 | ₩26,417 | -1.25% | 94.7만 |
|---|
| 2026.03.09 | ₩24,896 | ₩25,643 | ₩24,362 | ₩25,590 | +2.79% | 100만 |
|---|
| 2026.03.06 | ₩25,069 | ₩26,110 | ₩24,776 | ₩25,790 | +2.87% | 112.5만 |
|---|
| 2026.03.05 | ₩25,363 | ₩25,416 | ₩24,309 | ₩24,722 | -2.52% | 58.2만 |
|---|
| 2026.03.04 | ₩25,963 | ₩26,297 | ₩25,244 | ₩25,630 | -1.28% | 77만 |
|---|
| 2026.03.03 | ₩25,883 | ₩25,910 | ₩23,391 | ₩25,069 | -3.14% | 261.1만 |
|---|
| 2026.03.02 | ₩28,965 | ₩29,312 | ₩27,751 | ₩28,912 | -0.18% | 171.1만 |
|---|
| 2026.02.27 | ₩27,377 | ₩27,884 | ₩27,084 | ₩27,844 | +1.71% | 96.9만 |
|---|
| 2026.02.26 | ₩26,417 | ₩26,884 | ₩25,816 | ₩26,857 | +1.67% | 71.3만 |
|---|
| 2026.02.25 | ₩26,537 | ₩27,191 | ₩26,117 | ₩26,163 | -1.41% | 96.8만 |
|---|
| 2026.02.24 | ₩25,576 | ₩26,537 | ₩25,496 | ₩26,417 | +3.29% | 92.7만 |
|---|
| 2026.02.23 | ₩26,483 | ₩27,578 | ₩26,481 | ₩27,556 | +4.05% | 129.5만 |
|---|
| 2026.02.20 | ₩24,710 | ₩25,495 | ₩24,062 | ₩25,456 | +3.02% | 138.9만 |
|---|
| 2026.02.19 | ₩23,762 | ₩24,410 | ₩23,601 | ₩24,131 | +1.56% | 57.4만 |
|---|
| 2026.02.18 | ₩23,568 | ₩24,233 | ₩23,560 | ₩23,899 | +1.40% | 73.1만 |
|---|
| 2026.02.17 | ₩22,750 | ₩22,857 | ₩22,055 | ₩22,450 | -1.32% | 102.7만 |
|---|
| 2026.02.13 | ₩24,363 | ₩24,984 | ₩23,931 | ₩24,658 | +1.21% | 95.8만 |
|---|
| 2026.02.12 | ₩25,328 | ₩25,572 | ₩22,561 | ₩23,136 | -8.65% | 150.4만 |
|---|
| 2026.02.11 | ₩25,615 | ₩25,923 | ₩25,016 | ₩25,786 | +0.67% | 102.6만 |
|---|
| 2026.02.10 | ₩25,567 | ₩25,665 | ₩24,490 | ₩24,985 | -2.28% | 78.2만 |
|---|
| 2026.02.09 | ₩24,882 | ₩25,780 | ₩24,881 | ₩25,734 | +3.42% | 158.4만 |
|---|
| 2026.02.06 | ₩23,287 | ₩24,190 | ₩23,192 | ₩23,896 | +2.62% | 132.2만 |
|---|
| 2026.02.05 | ₩22,251 | ₩23,359 | ₩21,732 | ₩21,929 | -1.45% | 199.7만 |
|---|
| 2026.02.04 | ₩25,283 | ₩25,283 | ₩22,616 | ₩23,915 | -5.41% | 233만 |
|---|
| 2026.02.03 | ₩23,716 | ₩24,588 | ₩23,195 | ₩23,896 | +0.76% | 306.2만 |
|---|
| 2026.02.02 | ₩20,532 | ₩22,199 | ₩19,436 | ₩20,213 | -1.55% | 329.3만 |
|---|
| 2026.01.30 | ₩27,120 | ₩27,945 | ₩20,241 | ₩22,971 | -15.30% | 534.5만 |
|---|
| 2026.01.29 | ₩35,919 | ₩35,991 | ₩27,804 | ₩33,141 | -7.73% | 609.5만 |
|---|
| 2026.01.28 | ₩30,877 | ₩33,013 | ₩30,432 | ₩32,845 | +6.37% | 269.3만 |
|---|
| 2026.01.27 | ₩27,463 | ₩29,499 | ₩27,305 | ₩29,461 | +7.28% | 131.4만 |
|---|
| 2026.01.26 | ₩27,880 | ₩28,218 | ₩26,697 | ₩27,459 | -1.51% | 178.9만 |
|---|
| 2026.01.23 | ₩25,702 | ₩26,483 | ₩25,616 | ₩26,323 | +2.42% | 98만 |
|---|
| 2026.01.22 | ₩23,898 | ₩25,483 | ₩23,898 | ₩25,315 | +5.93% | 133.3만 |
|---|
| 2026.01.21 | ₩24,514 | ₩24,628 | ₩23,021 | ₩24,015 | -2.04% | 267.6만 |
|---|
| 2026.01.20 | ₩23,005 | ₩23,132 | ₩22,546 | ₩22,987 | -0.08% | 128.6만 |
|---|
| 2026.01.16 | ₩20,939 | ₩21,195 | ₩20,086 | ₩20,688 | -1.20% | 98.9만 |
|---|
| 2026.01.15 | ₩20,995 | ₩21,244 | ₩20,909 | ₩21,067 | +0.34% | 53.9만 |
|---|
| 2026.01.14 | ₩21,456 | ₩21,524 | ₩21,004 | ₩21,427 | -0.14% | 109.4만 |
|---|
| 2026.01.13 | ₩21,244 | ₩21,443 | ₩20,593 | ₩20,784 | -2.17% | 120.4만 |
|---|
| 2026.01.12 | ₩20,828 | ₩21,392 | ₩20,828 | ₩20,896 | +0.33% | 131.3만 |
|---|
| 2026.01.09 | ₩19,687 | ₩19,914 | ₩19,455 | ₩19,809 | +0.62% | 136.7만 |
|---|
| 2026.01.08 | ₩18,747 | ₩19,412 | ₩18,681 | ₩19,404 | +3.51% | 52.1만 |
|---|
| 2026.01.07 | ₩19,029 | ₩19,300 | ₩18,753 | ₩19,097 | +0.36% | 55.3만 |
|---|
| 2026.01.06 | ₩19,343 | ₩19,710 | ₩19,290 | ₩19,658 | +1.63% | 102.3만 |
|---|
| 2026.01.05 | ₩18,740 | ₩19,191 | ₩18,716 | ₩19,049 | +1.65% | 97.5만 |
|---|
| 2026.01.02 | ₩18,188 | ₩18,188 | ₩17,464 | ₩17,697 | -2.70% | 75.5만 |
|---|
| 2025.12.31 | ₩17,741 | ₩17,905 | ₩17,384 | ₩17,436 | -1.71% | 48.4만 |
|---|
| 2025.12.30 | ₩18,476 | ₩18,476 | ₩17,799 | ₩17,821 | -3.55% | 111.6만 |
|---|
| 2025.12.29 | ₩18,513 | ₩18,532 | ₩17,358 | ₩17,793 | -3.89% | 218.5만 |
|---|
| 2025.12.26 | ₩20,405 | ₩20,716 | ₩20,219 | ₩20,462 | +0.28% | 112.3만 |
|---|
| 2025.12.24 | ₩19,890 | ₩19,906 | ₩19,392 | ₩19,843 | -0.23% | 80.4만 |
|---|
| 2025.12.23 | ₩19,642 | ₩20,096 | ₩19,167 | ₩20,096 | +2.31% | 127.1만 |
|---|
| 2025.12.22 | ₩19,165 | ₩19,351 | ₩18,972 | ₩19,306 | +0.73% | 110.6만 |
|---|
| 2025.12.19 | ₩17,942 | ₩18,286 | ₩17,843 | ₩18,105 | +0.91% | 61.5만 |
|---|
| 2025.12.18 | ₩18,023 | ₩18,532 | ₩17,702 | ₩18,058 | +0.19% | 107.5만 |
|---|
| 2025.12.17 | ₩18,017 | ₩18,242 | ₩17,903 | ₩18,126 | +0.61% | 73.3만 |
|---|
| 2025.12.16 | ₩17,961 | ₩18,058 | ₩17,550 | ₩17,730 | -1.29% | 49.7만 |
|---|
| 2025.12.15 | ₩17,940 | ₩18,079 | ₩17,468 | ₩17,714 | -1.26% | 73.6만 |
|---|
| 2025.12.12 | ₩18,222 | ₩18,338 | ₩17,186 | ₩17,677 | -2.99% | 145만 |
|---|
| 2025.12.11 | ₩16,861 | ₩17,484 | ₩16,797 | ₩17,391 | +3.14% | 83.1만 |
|---|
| 2025.12.10 | ₩16,469 | ₩16,944 | ₩16,340 | ₩16,863 | +2.39% | 84.6만 |
|---|
| 2025.12.09 | ₩16,505 | ₩16,749 | ₩16,434 | ₩16,657 | +0.92% | 55.7만 |
|---|
| 2025.12.08 | ₩16,611 | ₩16,648 | ₩16,257 | ₩16,428 | -1.10% | 53.2만 |
|---|
| 2025.12.05 | ₩16,872 | ₩17,224 | ₩16,535 | ₩16,571 | -1.79% | 74.5만 |
|---|
| 2025.12.04 | ₩16,640 | ₩16,768 | ₩16,472 | ₩16,668 | +0.17% | 37.1만 |
|---|
| 2025.12.03 | ₩16,891 | ₩17,056 | ₩16,514 | ₩16,655 | -1.40% | 61.4만 |
|---|
| 2025.12.02 | ₩16,921 | ₩16,924 | ₩16,156 | ₩16,713 | -1.23% | 96만 |
|---|
| 2025.12.01 | ₩17,339 | ₩17,339 | ₩16,811 | ₩17,037 | -1.74% | 97.6만 |
|---|
| 2025.11.28 | ₩16,647 | ₩16,809 | ₩16,432 | ₩16,809 | +0.98% | 53.1만 |
|---|
| 2025.11.26 | ₩16,094 | ₩16,318 | ₩15,949 | ₩16,250 | +0.97% | 60만 |
|---|
| 2025.11.25 | ₩15,901 | ₩16,158 | ₩15,649 | ₩15,867 | -0.21% | 56.1만 |
|---|
| 2025.11.24 | ₩15,256 | ₩15,886 | ₩15,170 | ₩15,886 | +4.13% | 70.2만 |
|---|
| 2025.11.21 | ₩15,187 | ₩15,557 | ₩15,030 | ₩15,159 | -0.18% | 67만 |
|---|
| 2025.11.20 | ₩15,331 | ₩15,610 | ₩14,932 | ₩15,282 | -0.32% | 98.5만 |
|---|
| 2025.11.19 | ₩15,615 | ₩15,918 | ₩15,098 | ₩15,288 | -2.09% | 86.5만 |
|---|
| 2025.11.18 | ₩15,287 | ₩15,371 | ₩14,926 | ₩15,239 | -0.31% | 87.6만 |
|---|
| 2025.11.17 | ₩15,215 | ₩15,376 | ₩14,527 | ₩14,909 | -2.01% | 145.3만 |
|---|
| 2025.11.14 | ₩15,082 | ₩15,762 | ₩14,820 | ₩15,551 | +3.11% | 204만 |
|---|
| 2025.11.13 | ₩16,967 | ₩17,039 | ₩16,157 | ₩16,389 | -3.40% | 165.8만 |
|---|
| 2025.11.12 | ₩16,057 | ₩16,953 | ₩16,003 | ₩16,787 | +4.55% | 139.1만 |
|---|
| 2025.11.11 | ₩16,044 | ₩16,062 | ₩15,656 | ₩16,029 | -0.09% | 119.8만 |
|---|
| 2025.11.10 | ₩15,562 | ₩15,882 | ₩15,430 | ₩15,842 | +1.80% | 150.8만 |
|---|
| 2025.11.07 | ₩14,640 | ₩14,911 | ₩14,457 | ₩14,673 | +0.23% | 108.1만 |
|---|
| 2025.11.06 | ₩14,579 | ₩14,721 | ₩14,256 | ₩14,420 | -1.09% | 70.5만 |
|---|
| 2025.11.05 | ₩14,464 | ₩14,528 | ₩14,270 | ₩14,472 | +0.06% | 61.6만 |
|---|
| 2025.11.04 | ₩14,158 | ₩14,437 | ₩13,899 | ₩13,996 | -1.15% | 112.4만 |
|---|
| 2025.11.03 | ₩14,784 | ₩15,010 | ₩14,619 | ₩14,787 | +0.02% | 75만 |
|---|
| 2025.10.31 | ₩15,008 | ₩15,010 | ₩14,409 | ₩14,723 | -1.90% | 106.7만 |
|---|
| 2025.10.30 | ₩14,420 | ₩15,023 | ₩14,333 | ₩14,980 | +3.89% | 145.5만 |
|---|
| 2025.10.29 | ₩14,972 | ₩15,010 | ₩13,988 | ₩14,166 | -5.38% | 152.7만 |
|---|
| 2025.10.28 | ₩14,002 | ₩14,440 | ₩13,828 | ₩14,321 | +2.28% | 159.6만 |
|---|
| 2025.10.27 | ₩15,143 | ₩15,210 | ₩14,409 | ₩14,637 | -3.34% | 343.4만 |
|---|
| 2025.10.24 | ₩16,153 | ₩16,402 | ₩15,953 | ₩16,002 | -0.93% | 156.5만 |
|---|
| 2025.10.23 | ₩16,532 | ₩16,668 | ₩16,172 | ₩16,201 | -2.00% | 185.2만 |
|---|
| 2025.10.22 | ₩15,427 | ₩16,158 | ₩14,943 | ₩16,011 | +3.79% | 408.2만 |
|---|
| 2025.10.21 | ₩17,390 | ₩17,738 | ₩15,830 | ₩16,097 | -7.43% | 663.1만 |
|---|
| 2025.10.20 | ₩19,051 | ₩19,846 | ₩18,732 | ₩19,825 | +4.06% | 355.9만 |
|---|
| 2025.10.17 | ₩19,057 | ₩19,088 | ₩17,396 | ₩17,905 | -6.05% | 685.2만 |
|---|
| 2025.10.16 | ₩18,269 | ₩19,048 | ₩18,203 | ₩19,004 | +4.02% | 438.3만 |
|---|
| 2025.10.15 | ₩17,602 | ₩17,801 | ₩17,406 | ₩17,798 | +1.11% | 283.4만 |
|---|
| 2025.10.14 | ₩16,544 | ₩17,098 | ₩16,541 | ₩16,939 | +2.39% | 223만 |
|---|
| 2025.10.13 | ₩16,356 | ₩16,671 | ₩16,257 | ₩16,561 | +1.26% | 239.7만 |
|---|
| 2025.10.10 | ₩15,252 | ₩15,585 | ₩15,027 | ₩15,479 | +1.49% | 225.8만 |
|---|