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 | ₩10,813 | ₩10,920 | ₩10,773 | ₩10,866 | +0.49% | 133.6만 |
| 2026.10.08 | ₩10,318 | ₩10,492 | ₩10,191 | ₩10,425 | +1.04% | 112.5만 |
| 2026.10.07 | ₩10,078 | ₩10,372 | ₩10,048 | ₩10,185 | +1.06% | 109만 |
| 2026.10.06 | ₩10,639 | ₩10,826 | ₩10,519 | ₩10,706 | +0.63% | 70.8만 |
| 2026.10.05 | ₩10,586 | ₩10,592 | ₩10,385 | ₩10,492 | -0.88% | 39.6만 |
| 2026.10.02 | ₩10,920 | ₩10,961 | ₩10,399 | ₩10,559 | -3.30% | 146만 |
| 2026.10.01 | ₩10,719 | ₩10,866 | ₩10,599 | ₩10,786 | +0.62% | 94.5만 |
| 2026.09.30 | ₩10,960 | ₩10,960 | ₩10,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,626 |
| -3.05% |
| 102.6만 |
| 2026.09.29 | ₩10,666 | ₩10,853 | ₩10,560 | ₩10,853 | +1.75% | 88.3만 |
|---|
| 2026.09.28 | ₩10,599 | ₩10,733 | ₩10,338 | ₩10,412 | -1.77% | 229만 |
|---|
| 2026.09.25 | ₩11,735 | ₩11,900 | ₩11,535 | ₩11,829 | +0.80% | 149.6만 |
|---|
| 2026.09.24 | ₩11,722 | ₩11,795 | ₩11,441 | ₩11,682 | -0.34% | 119.1만 |
|---|
| 2026.09.23 | ₩12,029 | ₩12,036 | ₩11,708 | ₩11,775 | -2.11% | 117.1만 |
|---|
| 2026.09.22 | ₩12,190 | ₩12,537 | ₩12,063 | ₩12,444 | +2.08% | 126.4만 |
|---|
| 2026.09.21 | ₩12,484 | ₩12,506 | ₩12,143 | ₩12,310 | -1.39% | 98.3만 |
|---|
| 2026.09.18 | ₩12,550 | ₩12,791 | ₩12,337 | ₩12,617 | +0.53% | 101.7만 |
|---|
| 2026.09.17 | ₩12,510 | ₩12,631 | ₩12,330 | ₩12,377 | -1.07% | 90.9만 |
|---|
| 2026.09.16 | ₩12,457 | ₩12,550 | ₩11,468 | ₩11,762 | -5.58% | 175.9만 |
|---|
| 2026.09.15 | ₩11,896 | ₩12,096 | ₩11,789 | ₩12,002 | +0.90% | 46.9만 |
|---|
| 2026.09.14 | ₩11,802 | ₩12,175 | ₩11,708 | ₩11,882 | +0.68% | 110.4만 |
|---|
| 2026.09.11 | ₩12,831 | ₩12,898 | ₩12,390 | ₩12,444 | -3.02% | 139.8만 |
|---|
| 2026.09.10 | ₩12,537 | ₩12,698 | ₩12,156 | ₩12,310 | -1.81% | 160.4만 |
|---|
| 2026.09.09 | ₩13,165 | ₩13,212 | ₩12,724 | ₩12,911 | -1.93% | 135.9만 |
|---|
| 2026.09.08 | ₩12,978 | ₩13,032 | ₩12,564 | ₩12,564 | -3.19% | 163.7만 |
|---|
| 2026.09.04 | ₩13,085 | ₩13,426 | ₩13,030 | ₩13,299 | +1.63% | 137.5만 |
|---|
| 2026.09.03 | ₩13,687 | ₩13,981 | ₩13,513 | ₩13,633 | -0.39% | 127.6만 |
|---|
| 2026.09.02 | ₩12,644 | ₩13,032 | ₩12,644 | ₩13,032 | +3.07% | 130.6만 |
|---|
| 2026.09.01 | ₩12,564 | ₩12,838 | ₩12,363 | ₩12,363 | -1.60% | 170.8만 |
|---|
| 2026.08.31 | ₩13,486 | ₩13,553 | ₩13,220 | ₩13,513 | +0.20% | 69.6만 |
|---|
| 2026.08.28 | ₩15,090 | ₩15,317 | ₩13,486 | ₩13,606 | -9.83% | 264.1만 |
|---|
| 2026.08.27 | ₩14,930 | ₩15,184 | ₩14,676 | ₩15,077 | +0.98% | 89.7만 |
|---|
| 2026.08.26 | ₩15,157 | ₩15,373 | ₩14,869 | ₩14,996 | -1.06% | 109.7만 |
|---|
| 2026.08.25 | ₩15,170 | ₩15,745 | ₩15,103 | ₩15,745 | +3.79% | 154.4만 |
|---|
| 2026.08.24 | ₩15,798 | ₩15,889 | ₩15,331 | ₩15,585 | -1.35% | 153.7만 |
|---|
| 2026.08.21 | ₩14,943 | ₩15,411 | ₩14,839 | ₩15,264 | +2.15% | 242.9만 |
|---|
| 2026.08.20 | ₩13,887 | ₩14,535 | ₩13,867 | ₩14,408 | +3.75% | 149.9만 |
|---|
| 2026.08.19 | ₩13,794 | ₩14,288 | ₩13,660 | ₩14,261 | +3.39% | 164.3만 |
|---|
| 2026.08.18 | ₩13,232 | ₩13,386 | ₩12,738 | ₩12,804 | -3.23% | 101만 |
|---|
| 2026.08.17 | ₩13,219 | ₩13,580 | ₩13,199 | ₩13,499 | +2.12% | 47.7만 |
|---|
| 2026.08.14 | ₩13,179 | ₩13,312 | ₩13,085 | ₩13,165 | -0.10% | 103.2만 |
|---|
| 2026.08.13 | ₩13,232 | ₩13,259 | ₩12,845 | ₩12,898 | -2.53% | 94.5만 |
|---|
| 2026.08.12 | ₩13,553 | ₩13,740 | ₩13,352 | ₩13,499 | -0.39% | 92.3만 |
|---|
| 2026.08.11 | ₩13,393 | ₩13,433 | ₩13,032 | ₩13,165 | -1.70% | 80.4만 |
|---|
| 2026.08.10 | ₩12,804 | ₩13,352 | ₩12,651 | ₩13,286 | +3.76% | 117.4만 |
|---|
| 2026.08.07 | ₩13,005 | ₩13,119 | ₩12,778 | ₩12,911 | -0.72% | 135.6만 |
|---|
| 2026.08.06 | ₩12,083 | ₩12,323 | ₩11,882 | ₩12,109 | +0.22% | 112만 |
|---|
| 2026.08.05 | ₩11,722 | ₩12,256 | ₩11,655 | ₩12,096 | +3.19% | 182만 |
|---|
| 2026.08.04 | ₩10,773 | ₩10,987 | ₩10,733 | ₩10,759 | -0.12% | 61.1만 |
|---|
| 2026.08.03 | ₩10,439 | ₩10,599 | ₩10,312 | ₩10,586 | +1.41% | 52.6만 |
|---|
| 2026.07.31 | ₩10,519 | ₩10,599 | ₩10,332 | ₩10,586 | +0.64% | 66.2만 |
|---|
| 2026.07.30 | ₩10,840 | ₩11,134 | ₩10,786 | ₩11,094 | +2.34% | 69만 |
|---|
| 2026.07.29 | ₩10,332 | ₩11,107 | ₩10,171 | ₩10,559 | +2.20% | 89.9만 |
|---|
| 2026.07.28 | ₩10,479 | ₩10,583 | ₩10,298 | ₩10,452 | -0.26% | 84.2만 |
|---|
| 2026.07.27 | ₩10,840 | ₩10,967 | ₩10,739 | ₩10,866 | +0.25% | 93.1만 |
|---|
| 2026.07.24 | ₩10,612 | ₩10,886 | ₩10,599 | ₩10,639 | +0.25% | 73.9만 |
|---|
| 2026.07.23 | ₩10,733 | ₩10,800 | ₩10,546 | ₩10,612 | -1.12% | 60만 |
|---|
| 2026.07.22 | ₩11,321 | ₩11,608 | ₩11,307 | ₩11,334 | +0.12% | 72만 |
|---|
| 2026.07.21 | ₩10,693 | ₩10,967 | ₩10,646 | ₩10,960 | +2.50% | 44.3만 |
|---|
| 2026.07.20 | ₩10,358 | ₩10,445 | ₩10,278 | ₩10,372 | +0.13% | 44.6만 |
|---|
| 2026.07.17 | ₩10,091 | ₩10,479 | ₩10,038 | ₩10,425 | +3.31% | 40.4만 |
|---|
| 2026.07.16 | ₩10,358 | ₩10,465 | ₩10,078 | ₩10,171 | -1.81% | 57.7만 |
|---|
| 2026.07.15 | ₩10,773 | ₩10,967 | ₩10,566 | ₩10,840 | +0.62% | 23.4만 |
|---|
| 2026.07.14 | ₩10,987 | ₩11,107 | ₩10,693 | ₩10,786 | -1.82% | 40.6만 |
|---|
| 2026.07.13 | ₩10,906 | ₩10,906 | ₩10,265 | ₩10,399 | -4.66% | 41.7만 |
|---|
| 2026.07.10 | ₩11,120 | ₩11,321 | ₩10,993 | ₩11,281 | +1.44% | 53.6만 |
|---|
| 2026.07.09 | ₩11,428 | ₩11,508 | ₩11,348 | ₩11,374 | -0.47% | 19.2만 |
|---|
| 2026.07.08 | ₩10,960 | ₩11,154 | ₩10,586 | ₩11,094 | +1.22% | 65.7만 |
|---|
| 2026.07.07 | ₩11,789 | ₩11,904 | ₩11,160 | ₩11,348 | -3.74% | 34.2만 |
|---|
| 2026.07.06 | ₩11,628 | ₩11,809 | ₩11,488 | ₩11,775 | +1.26% | 40.9만 |
|---|
| 2026.07.02 | ₩11,388 | ₩11,626 | ₩11,294 | ₩11,441 | +0.47% | 53.1만 |
|---|
| 2026.07.01 | ₩10,826 | ₩11,401 | ₩10,773 | ₩10,800 | -0.25% | 55만 |
|---|
| 2026.06.30 | ₩10,679 | ₩10,987 | ₩10,599 | ₩10,626 | -0.50% | 38.6만 |
|---|
| 2026.06.29 | ₩10,840 | ₩10,853 | ₩10,492 | ₩10,639 | -1.85% | 56.5만 |
|---|
| 2026.06.26 | ₩10,960 | ₩11,281 | ₩10,893 | ₩11,094 | +1.22% | 57.6만 |
|---|
| 2026.06.25 | ₩10,719 | ₩10,866 | ₩10,532 | ₩10,719 | 0.00% | 64만 |
|---|
| 2026.06.24 | ₩10,358 | ₩10,893 | ₩10,218 | ₩10,452 | +0.90% | 109만 |
|---|
| 2026.06.23 | ₩11,535 | ₩11,782 | ₩11,481 | ₩11,495 | -0.35% | 76.2만 |
|---|
| 2026.06.22 | ₩12,136 | ₩12,363 | ₩12,009 | ₩12,190 | +0.44% | 54.7만 |
|---|
| 2026.06.18 | ₩12,831 | ₩12,978 | ₩12,298 | ₩12,430 | -3.13% | 68.9만 |
|---|
| 2026.06.17 | ₩13,566 | ₩13,974 | ₩12,457 | ₩12,604 | -7.09% | 139.1만 |
|---|
| 2026.06.16 | ₩13,580 | ₩13,673 | ₩13,366 | ₩13,526 | -0.39% | 39.4만 |
|---|
| 2026.06.15 | ₩13,767 | ₩13,870 | ₩13,406 | ₩13,446 | -2.33% | 98.9만 |
|---|
| 2026.06.12 | ₩12,457 | ₩12,698 | ₩12,190 | ₩12,510 | +0.43% | 80.7만 |
|---|
| 2026.06.11 | ₩11,361 | ₩12,552 | ₩11,167 | ₩12,470 | +9.76% | 84.5만 |
|---|
| 2026.06.10 | ₩12,056 | ₩12,370 | ₩11,414 | ₩11,441 | -5.10% | 143.1만 |
|---|
| 2026.06.09 | ₩13,727 | ₩14,034 | ₩12,845 | ₩13,045 | -4.97% | 76.3만 |
|---|
| 2026.06.08 | ₩13,740 | ₩13,900 | ₩13,593 | ₩13,700 | -0.29% | 72만 |
|---|
| 2026.06.05 | ₩14,515 | ₩14,569 | ₩13,594 | ₩13,646 | -5.99% | 130.5만 |
|---|
| 2026.06.04 | ₩15,544 | ₩15,651 | ₩15,077 | ₩15,331 | -1.38% | 45.7만 |
|---|
| 2026.06.03 | ₩15,010 | ₩15,114 | ₩14,783 | ₩14,943 | -0.45% | 38.4만 |
|---|
| 2026.06.02 | ₩15,638 | ₩15,678 | ₩15,331 | ₩15,437 | -1.28% | 29.5만 |
|---|
| 2026.06.01 | ₩15,197 | ₩15,504 | ₩15,023 | ₩15,357 | +1.06% | 62.8만 |
|---|
| 2026.05.29 | ₩15,879 | ₩16,574 | ₩15,852 | ₩16,026 | +0.93% | 81.6만 |
|---|
| 2026.05.28 | ₩14,876 | ₩15,738 | ₩14,769 | ₩15,598 | +4.85% | 49.5만 |
|---|
| 2026.05.27 | ₩14,662 | ₩15,184 | ₩14,636 | ₩15,090 | +2.92% | 58.5만 |
|---|
| 2026.05.26 | ₩15,865 | ₩15,945 | ₩15,464 | ₩15,758 | -0.67% | 40.7만 |
|---|
| 2026.05.22 | ₩15,905 | ₩15,955 | ₩15,571 | ₩15,758 | -0.92% | 45.2만 |
|---|
| 2026.05.21 | ₩15,705 | ₩16,280 | ₩15,571 | ₩16,133 | +2.72% | 29.9만 |
|---|
| 2026.05.20 | ₩15,598 | ₩16,253 | ₩15,384 | ₩16,199 | +3.86% | 66.8만 |
|---|
| 2026.05.19 | ₩15,625 | ₩15,851 | ₩15,344 | ₩15,558 | -0.43% | 45.2만 |
|---|
| 2026.05.18 | ₩16,507 | ₩16,640 | ₩16,083 | ₩16,360 | -0.89% | 49.2만 |
|---|
| 2026.05.15 | ₩16,280 | ₩16,447 | ₩15,865 | ₩16,226 | -0.33% | 70.5만 |
|---|
| 2026.05.14 | ₩17,870 | ₩18,006 | ₩17,456 | ₩17,469 | -2.24% | 52.4만 |
|---|
| 2026.05.13 | ₩17,924 | ₩18,131 | ₩17,696 | ₩17,897 | -0.15% | 39.4만 |
|---|
| 2026.05.12 | ₩17,937 | ₩18,231 | ₩17,349 | ₩18,204 | +1.49% | 57.3만 |
|---|
| 2026.05.11 | ₩18,405 | ₩18,592 | ₩18,125 | ₩18,458 | +0.29% | 82.6만 |
|---|
| 2026.05.08 | ₩18,365 | ₩18,616 | ₩18,124 | ₩18,338 | -0.15% | 44.6만 |
|---|
| 2026.05.07 | ₩18,592 | ₩18,819 | ₩17,950 | ₩18,124 | -2.52% | 78만 |
|---|
| 2026.05.06 | ₩17,950 | ₩18,278 | ₩17,857 | ₩17,990 | +0.22% | 62.2만 |
|---|
| 2026.05.05 | ₩16,774 | ₩16,841 | ₩16,480 | ₩16,533 | -1.43% | 31.8만 |
|---|
| 2026.05.04 | ₩16,627 | ₩16,853 | ₩15,999 | ₩16,133 | -2.97% | 55.4만 |
|---|
| 2026.05.01 | ₩16,934 | ₩17,750 | ₩16,928 | ₩17,175 | +1.42% | 33.1만 |
|---|
| 2026.04.30 | ₩17,482 | ₩17,482 | ₩17,162 | ₩17,229 | -1.45% | 36.6만 |
|---|
| 2026.04.29 | ₩16,440 | ₩16,733 | ₩16,119 | ₩16,560 | +0.73% | 37.8만 |
|---|
| 2026.04.28 | ₩16,948 | ₩17,135 | ₩16,640 | ₩17,068 | +0.71% | 65.6만 |
|---|
| 2026.04.27 | ₩18,284 | ₩18,304 | ₩17,910 | ₩18,057 | -1.24% | 22.9만 |
|---|
| 2026.04.24 | ₩18,311 | ₩18,779 | ₩18,218 | ₩18,552 | +1.31% | 32.7만 |
|---|
| 2026.04.23 | ₩18,672 | ₩18,819 | ₩17,990 | ₩18,298 | -2.00% | 34.4만 |
|---|
| 2026.04.22 | ₩18,953 | ₩19,073 | ₩18,659 | ₩18,859 | -0.49% | 36.9만 |
|---|
| 2026.04.21 | ₩19,314 | ₩19,576 | ₩18,017 | ₩18,151 | -6.02% | 83만 |
|---|
| 2026.04.20 | ₩19,942 | ₩19,975 | ₩19,581 | ₩19,862 | -0.40% | 37.6만 |
|---|
| 2026.04.17 | ₩20,303 | ₩20,730 | ₩20,289 | ₩20,343 | +0.20% | 77.3만 |
|---|
| 2026.04.16 | ₩19,888 | ₩19,995 | ₩19,358 | ₩19,621 | -1.34% | 75.7만 |
|---|
| 2026.04.15 | ₩20,009 | ₩20,116 | ₩19,594 | ₩19,674 | -1.67% | 52.4만 |
|---|
| 2026.04.14 | ₩19,527 | ₩20,327 | ₩19,527 | ₩20,303 | +3.97% | 91.8만 |
|---|
| 2026.04.13 | ₩18,966 | ₩19,153 | ₩18,552 | ₩19,046 | +0.42% | 50.7만 |
|---|
| 2026.04.10 | ₩19,501 | ₩19,728 | ₩19,167 | ₩19,327 | -0.89% | 110.8만 |
|---|
| 2026.04.09 | ₩19,233 | ₩19,808 | ₩19,207 | ₩19,447 | +1.11% | 78만 |
|---|
| 2026.04.08 | ₩19,708 | ₩19,768 | ₩18,592 | ₩19,006 | -3.56% | 123.1만 |
|---|
| 2026.04.07 | ₩18,177 | ₩18,819 | ₩17,549 | ₩18,645 | +2.57% | 103.1만 |
|---|
| 2026.04.06 | ₩18,311 | ₩18,619 | ₩18,004 | ₩18,137 | -0.95% | 73.8만 |
|---|
| 2026.04.02 | ₩17,429 | ₩18,693 | ₩17,295 | ₩18,378 | +5.44% | 175.4만 |
|---|
| 2026.04.01 | ₩19,167 | ₩19,842 | ₩19,046 | ₩19,487 | +1.67% | 150.7만 |
|---|
| 2026.03.31 | ₩17,335 | ₩18,619 | ₩17,282 | ₩18,552 | +7.02% | 160.1만 |
|---|
| 2026.03.30 | ₩17,295 | ₩17,362 | ₩16,467 | ₩16,694 | -3.48% | 103만 |
|---|
| 2026.03.27 | ₩15,772 | ₩17,148 | ₩15,639 | ₩16,707 | +5.93% | 190.1만 |
|---|
| 2026.03.26 | ₩16,106 | ₩16,440 | ₩15,134 | ₩15,157 | -5.89% | 175.4만 |
|---|
| 2026.03.25 | ₩17,496 | ₩17,589 | ₩16,627 | ₩17,081 | -2.37% | 150.2만 |
|---|
| 2026.03.24 | ₩15,277 | ₩16,026 | ₩15,143 | ₩15,678 | +2.62% | 121.7만 |
|---|
| 2026.03.23 | ₩15,825 | ₩16,948 | ₩15,137 | ₩15,691 | -0.84% | 243.4만 |
|---|
| 2026.03.20 | ₩18,739 | ₩18,792 | ₩16,574 | ₩16,854 | -10.06% | 161.9만 |
|---|
| 2026.03.19 | ₩17,683 | ₩18,779 | ₩17,215 | ₩18,565 | +4.99% | 178.3만 |
|---|
| 2026.03.18 | ₩21,492 | ₩22,027 | ₩21,118 | ₩21,171 | -1.49% | 163.1만 |
|---|
| 2026.03.17 | ₩23,577 | ₩23,838 | ₩23,043 | ₩23,417 | -0.68% | 40.3만 |
|---|
| 2026.03.16 | ₩23,751 | ₩23,952 | ₩23,083 | ₩23,631 | -0.51% | 80.1만 |
|---|
| 2026.03.13 | ₩25,034 | ₩25,140 | ₩23,556 | ₩23,698 | -5.34% | 105.8만 |
|---|
| 2026.03.12 | ₩26,050 | ₩26,050 | ₩24,653 | ₩24,713 | -5.13% | 78만 |
|---|
| 2026.03.11 | ₩26,224 | ₩26,434 | ₩25,743 | ₩26,250 | +0.10% | 42.7만 |
|---|
| 2026.03.10 | ₩26,798 | ₩27,079 | ₩25,950 | ₩26,464 | -1.25% | 94.7만 |
|---|
| 2026.03.09 | ₩24,941 | ₩25,689 | ₩24,406 | ₩25,636 | +2.79% | 100만 |
|---|
| 2026.03.06 | ₩25,114 | ₩26,157 | ₩24,820 | ₩25,836 | +2.87% | 112.5만 |
|---|
| 2026.03.05 | ₩25,408 | ₩25,462 | ₩24,352 | ₩24,767 | -2.52% | 58.2만 |
|---|
| 2026.03.04 | ₩26,010 | ₩26,344 | ₩25,289 | ₩25,676 | -1.28% | 77만 |
|---|
| 2026.03.03 | ₩25,930 | ₩25,956 | ₩23,433 | ₩25,114 | -3.14% | 261.1만 |
|---|
| 2026.03.02 | ₩29,017 | ₩29,365 | ₩27,801 | ₩28,964 | -0.18% | 171.1만 |
|---|
| 2026.02.27 | ₩27,427 | ₩27,935 | ₩27,133 | ₩27,894 | +1.71% | 96.9만 |
|---|
| 2026.02.26 | ₩26,464 | ₩26,932 | ₩25,863 | ₩26,905 | +1.67% | 71.3만 |
|---|
| 2026.02.25 | ₩26,585 | ₩27,239 | ₩26,164 | ₩26,210 | -1.41% | 96.8만 |
|---|
| 2026.02.24 | ₩25,622 | ₩26,585 | ₩25,542 | ₩26,464 | +3.29% | 92.7만 |
|---|
| 2026.02.23 | ₩26,531 | ₩27,627 | ₩26,529 | ₩27,606 | +4.05% | 129.5만 |
|---|
| 2026.02.20 | ₩24,755 | ₩25,541 | ₩24,106 | ₩25,502 | +3.02% | 138.9만 |
|---|
| 2026.02.19 | ₩23,804 | ₩24,454 | ₩23,644 | ₩24,175 | +1.56% | 57.4만 |
|---|
| 2026.02.18 | ₩23,611 | ₩24,277 | ₩23,603 | ₩23,942 | +1.40% | 73.1만 |
|---|
| 2026.02.17 | ₩22,791 | ₩22,898 | ₩22,095 | ₩22,491 | -1.32% | 102.7만 |
|---|
| 2026.02.13 | ₩24,407 | ₩25,029 | ₩23,974 | ₩24,703 | +1.21% | 95.8만 |
|---|
| 2026.02.12 | ₩25,374 | ₩25,618 | ₩22,601 | ₩23,178 | -8.65% | 150.4만 |
|---|
| 2026.02.11 | ₩25,661 | ₩25,970 | ₩25,061 | ₩25,832 | +0.67% | 102.6만 |
|---|
| 2026.02.10 | ₩25,613 | ₩25,712 | ₩24,534 | ₩25,030 | -2.28% | 78.2만 |
|---|
| 2026.02.09 | ₩24,927 | ₩25,827 | ₩24,926 | ₩25,780 | +3.42% | 158.4만 |
|---|
| 2026.02.06 | ₩23,329 | ₩24,234 | ₩23,234 | ₩23,939 | +2.62% | 132.2만 |
|---|
| 2026.02.05 | ₩22,291 | ₩23,402 | ₩21,772 | ₩21,968 | -1.45% | 199.7만 |
|---|
| 2026.02.04 | ₩25,328 | ₩25,328 | ₩22,656 | ₩23,958 | -5.41% | 233만 |
|---|
| 2026.02.03 | ₩23,759 | ₩24,632 | ₩23,236 | ₩23,939 | +0.76% | 306.2만 |
|---|
| 2026.02.02 | ₩20,569 | ₩22,239 | ₩19,471 | ₩20,249 | -1.55% | 329.3만 |
|---|
| 2026.01.30 | ₩27,169 | ₩27,995 | ₩20,277 | ₩23,012 | -15.30% | 534.5만 |
|---|
| 2026.01.29 | ₩35,983 | ₩36,056 | ₩27,854 | ₩33,201 | -7.73% | 609.5만 |
|---|
| 2026.01.28 | ₩30,932 | ₩33,072 | ₩30,487 | ₩32,904 | +6.37% | 269.3만 |
|---|
| 2026.01.27 | ₩27,512 | ₩29,552 | ₩27,354 | ₩29,514 | +7.28% | 131.4만 |
|---|
| 2026.01.26 | ₩27,931 | ₩28,269 | ₩26,745 | ₩27,508 | -1.51% | 178.9만 |
|---|
| 2026.01.23 | ₩25,748 | ₩26,531 | ₩25,662 | ₩26,371 | +2.42% | 98만 |
|---|
| 2026.01.22 | ₩23,941 | ₩25,529 | ₩23,941 | ₩25,360 | +5.93% | 133.3만 |
|---|
| 2026.01.21 | ₩24,558 | ₩24,673 | ₩23,063 | ₩24,058 | -2.04% | 267.6만 |
|---|
| 2026.01.20 | ₩23,047 | ₩23,174 | ₩22,586 | ₩23,028 | -0.08% | 128.6만 |
|---|
| 2026.01.16 | ₩20,976 | ₩21,233 | ₩20,123 | ₩20,725 | -1.20% | 98.9만 |
|---|
| 2026.01.15 | ₩21,032 | ₩21,282 | ₩20,946 | ₩21,105 | +0.34% | 53.9만 |
|---|
| 2026.01.14 | ₩21,495 | ₩21,563 | ₩21,042 | ₩21,465 | -0.14% | 109.4만 |
|---|
| 2026.01.13 | ₩21,282 | ₩21,482 | ₩20,630 | ₩20,821 | -2.17% | 120.4만 |
|---|
| 2026.01.12 | ₩20,865 | ₩21,431 | ₩20,865 | ₩20,934 | +0.33% | 131.3만 |
|---|
| 2026.01.09 | ₩19,723 | ₩19,950 | ₩19,490 | ₩19,844 | +0.62% | 136.7만 |
|---|
| 2026.01.08 | ₩18,780 | ₩19,447 | ₩18,715 | ₩19,439 | +3.51% | 52.1만 |
|---|
| 2026.01.07 | ₩19,064 | ₩19,335 | ₩18,787 | ₩19,132 | +0.36% | 55.3만 |
|---|
| 2026.01.06 | ₩19,378 | ₩19,745 | ₩19,324 | ₩19,693 | +1.63% | 102.3만 |
|---|
| 2026.01.05 | ₩18,774 | ₩19,225 | ₩18,750 | ₩19,084 | +1.65% | 97.5만 |
|---|
| 2026.01.02 | ₩18,220 | ₩18,220 | ₩17,495 | ₩17,728 | -2.70% | 75.5만 |
|---|
| 2025.12.31 | ₩17,773 | ₩17,937 | ₩17,416 | ₩17,468 | -1.71% | 48.4만 |
|---|
| 2025.12.30 | ₩18,509 | ₩18,509 | ₩17,831 | ₩17,853 | -3.55% | 111.6만 |
|---|
| 2025.12.29 | ₩18,546 | ₩18,565 | ₩17,389 | ₩17,825 | -3.89% | 218.5만 |
|---|
| 2025.12.26 | ₩20,442 | ₩20,753 | ₩20,256 | ₩20,499 | +0.28% | 112.3만 |
|---|
| 2025.12.24 | ₩19,926 | ₩19,942 | ₩19,427 | ₩19,879 | -0.23% | 80.4만 |
|---|
| 2025.12.23 | ₩19,677 | ₩20,133 | ₩19,201 | ₩20,133 | +2.31% | 127.1만 |
|---|
| 2025.12.22 | ₩19,200 | ₩19,386 | ₩19,006 | ₩19,340 | +0.73% | 110.6만 |
|---|
| 2025.12.19 | ₩17,974 | ₩18,319 | ₩17,875 | ₩18,137 | +0.91% | 61.5만 |
|---|
| 2025.12.18 | ₩18,056 | ₩18,565 | ₩17,734 | ₩18,091 | +0.19% | 107.5만 |
|---|
| 2025.12.17 | ₩18,049 | ₩18,275 | ₩17,936 | ₩18,159 | +0.61% | 73.3만 |
|---|
| 2025.12.16 | ₩17,993 | ₩18,091 | ₩17,582 | ₩17,762 | -1.29% | 49.7만 |
|---|
| 2025.12.15 | ₩17,972 | ₩18,112 | ₩17,500 | ₩17,746 | -1.26% | 73.6만 |
|---|
| 2025.12.12 | ₩18,255 | ₩18,371 | ₩17,216 | ₩17,708 | -2.99% | 145만 |
|---|
| 2025.12.11 | ₩16,892 | ₩17,516 | ₩16,828 | ₩17,422 | +3.14% | 83.1만 |
|---|
| 2025.12.10 | ₩16,499 | ₩16,975 | ₩16,369 | ₩16,893 | +2.39% | 84.6만 |
|---|
| 2025.12.09 | ₩16,535 | ₩16,779 | ₩16,464 | ₩16,687 | +0.92% | 55.7만 |
|---|
| 2025.12.08 | ₩16,640 | ₩16,678 | ₩16,286 | ₩16,457 | -1.10% | 53.2만 |
|---|
| 2025.12.05 | ₩16,902 | ₩17,255 | ₩16,564 | ₩16,600 | -1.79% | 74.5만 |
|---|
| 2025.12.04 | ₩16,670 | ₩16,798 | ₩16,501 | ₩16,698 | +0.17% | 37.1만 |
|---|
| 2025.12.03 | ₩16,921 | ₩17,087 | ₩16,544 | ₩16,685 | -1.40% | 61.4만 |
|---|
| 2025.12.02 | ₩16,952 | ₩16,955 | ₩16,185 | ₩16,743 | -1.23% | 96만 |
|---|
| 2025.12.01 | ₩17,370 | ₩17,370 | ₩16,841 | ₩17,068 | -1.74% | 97.6만 |
|---|
| 2025.11.28 | ₩16,677 | ₩16,840 | ₩16,461 | ₩16,840 | +0.98% | 53.1만 |
|---|
| 2025.11.26 | ₩16,123 | ₩16,348 | ₩15,977 | ₩16,280 | +0.97% | 60만 |
|---|
| 2025.11.25 | ₩15,929 | ₩16,187 | ₩15,677 | ₩15,896 | -0.21% | 56.1만 |
|---|
| 2025.11.24 | ₩15,284 | ₩15,915 | ₩15,197 | ₩15,915 | +4.13% | 70.2만 |
|---|
| 2025.11.21 | ₩15,214 | ₩15,585 | ₩15,057 | ₩15,186 | -0.18% | 67만 |
|---|
| 2025.11.20 | ₩15,359 | ₩15,638 | ₩14,958 | ₩15,309 | -0.32% | 98.5만 |
|---|
| 2025.11.19 | ₩15,643 | ₩15,947 | ₩15,125 | ₩15,316 | -2.09% | 86.5만 |
|---|
| 2025.11.18 | ₩15,315 | ₩15,399 | ₩14,953 | ₩15,266 | -0.31% | 87.6만 |
|---|
| 2025.11.17 | ₩15,242 | ₩15,404 | ₩14,553 | ₩14,936 | -2.01% | 145.3만 |
|---|
| 2025.11.14 | ₩15,109 | ₩15,790 | ₩14,847 | ₩15,579 | +3.11% | 204만 |
|---|
| 2025.11.13 | ₩16,997 | ₩17,069 | ₩16,186 | ₩16,419 | -3.40% | 165.8만 |
|---|
| 2025.11.12 | ₩16,086 | ₩16,984 | ₩16,032 | ₩16,817 | +4.55% | 139.1만 |
|---|
| 2025.11.11 | ₩16,072 | ₩16,091 | ₩15,684 | ₩16,058 | -0.09% | 119.8만 |
|---|
| 2025.11.10 | ₩15,590 | ₩15,911 | ₩15,458 | ₩15,871 | +1.80% | 150.8만 |
|---|
| 2025.11.07 | ₩14,666 | ₩14,938 | ₩14,483 | ₩14,700 | +0.23% | 108.1만 |
|---|
| 2025.11.06 | ₩14,605 | ₩14,747 | ₩14,281 | ₩14,446 | -1.09% | 70.5만 |
|---|
| 2025.11.05 | ₩14,490 | ₩14,554 | ₩14,296 | ₩14,498 | +0.06% | 61.6만 |
|---|
| 2025.11.04 | ₩14,184 | ₩14,463 | ₩13,924 | ₩14,021 | -1.15% | 112.4만 |
|---|
| 2025.11.03 | ₩14,811 | ₩15,037 | ₩14,645 | ₩14,813 | +0.02% | 75만 |
|---|
| 2025.10.31 | ₩15,035 | ₩15,037 | ₩14,435 | ₩14,749 | -1.90% | 106.7만 |
|---|
| 2025.10.30 | ₩14,446 | ₩15,050 | ₩14,359 | ₩15,007 | +3.89% | 145.5만 |
|---|
| 2025.10.29 | ₩14,999 | ₩15,037 | ₩14,013 | ₩14,192 | -5.38% | 152.7만 |
|---|
| 2025.10.28 | ₩14,027 | ₩14,466 | ₩13,853 | ₩14,347 | +2.28% | 159.6만 |
|---|
| 2025.10.27 | ₩15,170 | ₩15,237 | ₩14,435 | ₩14,664 | -3.34% | 343.4만 |
|---|
| 2025.10.24 | ₩16,182 | ₩16,432 | ₩15,981 | ₩16,031 | -0.93% | 156.5만 |
|---|
| 2025.10.23 | ₩16,562 | ₩16,698 | ₩16,201 | ₩16,230 | -2.00% | 185.2만 |
|---|
| 2025.10.22 | ₩15,455 | ₩16,187 | ₩14,970 | ₩16,040 | +3.79% | 408.2만 |
|---|
| 2025.10.21 | ₩17,421 | ₩17,770 | ₩15,859 | ₩16,126 | -7.43% | 663.1만 |
|---|
| 2025.10.20 | ₩19,085 | ₩19,882 | ₩18,766 | ₩19,860 | +4.06% | 355.9만 |
|---|
| 2025.10.17 | ₩19,092 | ₩19,122 | ₩17,428 | ₩17,937 | -6.05% | 685.2만 |
|---|
| 2025.10.16 | ₩18,302 | ₩19,082 | ₩18,236 | ₩19,038 | +4.02% | 438.3만 |
|---|
| 2025.10.15 | ₩17,633 | ₩17,833 | ₩17,437 | ₩17,830 | +1.11% | 283.4만 |
|---|
| 2025.10.14 | ₩16,574 | ₩17,128 | ₩16,571 | ₩16,969 | +2.39% | 223만 |
|---|
| 2025.10.13 | ₩16,385 | ₩16,701 | ₩16,286 | ₩16,591 | +1.26% | 239.7만 |
|---|
| 2025.10.10 | ₩15,280 | ₩15,613 | ₩15,054 | ₩15,507 | +1.49% | 225.8만 |
|---|