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 | ₩10,798 | ₩10,905 | ₩10,758 | ₩10,852 | +0.49% | 133.6만 |
| 2026.10.08 | ₩10,305 | ₩10,478 | ₩10,178 | ₩10,411 | +1.04% | 112.5만 |
| 2026.10.07 | ₩10,064 | ₩10,358 | ₩10,035 | ₩10,171 | +1.06% | 109만 |
| 2026.10.06 | ₩10,625 | ₩10,812 | ₩10,505 | ₩10,692 | +0.63% | 70.8만 |
| 2026.10.05 | ₩10,571 | ₩10,578 | ₩10,371 | ₩10,478 | -0.88% | 39.6만 |
| 2026.10.02 | ₩10,905 | ₩10,947 | ₩10,385 | ₩10,545 | -3.30% | 146만 |
| 2026.10.01 | ₩10,705 | ₩10,852 | ₩10,585 | ₩10,772 | +0.62% | 94.5만 |
| 2026.09.30 | ₩10,945 | ₩10,945 | ₩10,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,612 |
| -3.05% |
| 102.6만 |
| 2026.09.29 | ₩10,652 | ₩10,838 | ₩10,546 | ₩10,838 | +1.75% | 88.3만 |
|---|
| 2026.09.28 | ₩10,585 | ₩10,718 | ₩10,325 | ₩10,398 | -1.77% | 229만 |
|---|
| 2026.09.25 | ₩11,719 | ₩11,884 | ₩11,519 | ₩11,813 | +0.80% | 149.6만 |
|---|
| 2026.09.24 | ₩11,706 | ₩11,779 | ₩11,426 | ₩11,666 | -0.34% | 119.1만 |
|---|
| 2026.09.23 | ₩12,013 | ₩12,020 | ₩11,693 | ₩11,759 | -2.11% | 117.1만 |
|---|
| 2026.09.22 | ₩12,173 | ₩12,520 | ₩12,046 | ₩12,427 | +2.08% | 126.4만 |
|---|
| 2026.09.21 | ₩12,467 | ₩12,490 | ₩12,126 | ₩12,293 | -1.39% | 98.3만 |
|---|
| 2026.09.18 | ₩12,534 | ₩12,774 | ₩12,320 | ₩12,600 | +0.53% | 101.7만 |
|---|
| 2026.09.17 | ₩12,494 | ₩12,614 | ₩12,313 | ₩12,360 | -1.07% | 90.9만 |
|---|
| 2026.09.16 | ₩12,440 | ₩12,534 | ₩11,452 | ₩11,746 | -5.58% | 175.9만 |
|---|
| 2026.09.15 | ₩11,880 | ₩12,080 | ₩11,773 | ₩11,986 | +0.90% | 46.9만 |
|---|
| 2026.09.14 | ₩11,786 | ₩12,159 | ₩11,693 | ₩11,866 | +0.68% | 110.4만 |
|---|
| 2026.09.11 | ₩12,814 | ₩12,881 | ₩12,373 | ₩12,427 | -3.02% | 139.8만 |
|---|
| 2026.09.10 | ₩12,520 | ₩12,680 | ₩12,140 | ₩12,293 | -1.81% | 160.4만 |
|---|
| 2026.09.09 | ₩13,148 | ₩13,194 | ₩12,707 | ₩12,894 | -1.93% | 135.9만 |
|---|
| 2026.09.08 | ₩12,961 | ₩13,014 | ₩12,547 | ₩12,547 | -3.19% | 163.7만 |
|---|
| 2026.09.04 | ₩13,067 | ₩13,408 | ₩13,013 | ₩13,281 | +1.63% | 137.5만 |
|---|
| 2026.09.03 | ₩13,668 | ₩13,962 | ₩13,495 | ₩13,615 | -0.39% | 127.6만 |
|---|
| 2026.09.02 | ₩12,627 | ₩13,014 | ₩12,627 | ₩13,014 | +3.07% | 130.6만 |
|---|
| 2026.09.01 | ₩12,547 | ₩12,821 | ₩12,347 | ₩12,347 | -1.60% | 170.8만 |
|---|
| 2026.08.31 | ₩13,468 | ₩13,535 | ₩13,202 | ₩13,495 | +0.20% | 69.6만 |
|---|
| 2026.08.28 | ₩15,070 | ₩15,297 | ₩13,468 | ₩13,588 | -9.83% | 264.1만 |
|---|
| 2026.08.27 | ₩14,909 | ₩15,163 | ₩14,656 | ₩15,056 | +0.98% | 89.7만 |
|---|
| 2026.08.26 | ₩15,136 | ₩15,353 | ₩14,849 | ₩14,976 | -1.06% | 109.7만 |
|---|
| 2026.08.25 | ₩15,150 | ₩15,724 | ₩15,083 | ₩15,724 | +3.79% | 154.4만 |
|---|
| 2026.08.24 | ₩15,777 | ₩15,868 | ₩15,310 | ₩15,564 | -1.35% | 153.7만 |
|---|
| 2026.08.21 | ₩14,923 | ₩15,390 | ₩14,819 | ₩15,243 | +2.15% | 242.9만 |
|---|
| 2026.08.20 | ₩13,868 | ₩14,516 | ₩13,848 | ₩14,389 | +3.75% | 149.9만 |
|---|
| 2026.08.19 | ₩13,775 | ₩14,269 | ₩13,641 | ₩14,242 | +3.39% | 164.3만 |
|---|
| 2026.08.18 | ₩13,214 | ₩13,368 | ₩12,720 | ₩12,787 | -3.23% | 101만 |
|---|
| 2026.08.17 | ₩13,201 | ₩13,561 | ₩13,181 | ₩13,481 | +2.12% | 47.7만 |
|---|
| 2026.08.14 | ₩13,161 | ₩13,294 | ₩13,067 | ₩13,148 | -0.10% | 103.2만 |
|---|
| 2026.08.13 | ₩13,214 | ₩13,241 | ₩12,827 | ₩12,881 | -2.53% | 94.5만 |
|---|
| 2026.08.12 | ₩13,535 | ₩13,722 | ₩13,334 | ₩13,481 | -0.39% | 92.3만 |
|---|
| 2026.08.11 | ₩13,374 | ₩13,415 | ₩13,014 | ₩13,148 | -1.70% | 80.4만 |
|---|
| 2026.08.10 | ₩12,787 | ₩13,334 | ₩12,634 | ₩13,268 | +3.76% | 117.4만 |
|---|
| 2026.08.07 | ₩12,987 | ₩13,101 | ₩12,760 | ₩12,894 | -0.72% | 135.6만 |
|---|
| 2026.08.06 | ₩12,066 | ₩12,307 | ₩11,866 | ₩12,093 | +0.22% | 112만 |
|---|
| 2026.08.05 | ₩11,706 | ₩12,240 | ₩11,639 | ₩12,080 | +3.19% | 182만 |
|---|
| 2026.08.04 | ₩10,758 | ₩10,972 | ₩10,718 | ₩10,745 | -0.12% | 61.1만 |
|---|
| 2026.08.03 | ₩10,425 | ₩10,585 | ₩10,298 | ₩10,571 | +1.41% | 52.6만 |
|---|
| 2026.07.31 | ₩10,505 | ₩10,585 | ₩10,318 | ₩10,571 | +0.64% | 66.2만 |
|---|
| 2026.07.30 | ₩10,825 | ₩11,119 | ₩10,772 | ₩11,079 | +2.34% | 69만 |
|---|
| 2026.07.29 | ₩10,318 | ₩11,092 | ₩10,158 | ₩10,545 | +2.20% | 89.9만 |
|---|
| 2026.07.28 | ₩10,465 | ₩10,569 | ₩10,284 | ₩10,438 | -0.26% | 84.2만 |
|---|
| 2026.07.27 | ₩10,825 | ₩10,952 | ₩10,725 | ₩10,852 | +0.25% | 93.1만 |
|---|
| 2026.07.24 | ₩10,598 | ₩10,872 | ₩10,585 | ₩10,625 | +0.25% | 73.9만 |
|---|
| 2026.07.23 | ₩10,718 | ₩10,785 | ₩10,531 | ₩10,598 | -1.12% | 60만 |
|---|
| 2026.07.22 | ₩11,306 | ₩11,593 | ₩11,292 | ₩11,319 | +0.12% | 72만 |
|---|
| 2026.07.21 | ₩10,678 | ₩10,952 | ₩10,632 | ₩10,945 | +2.50% | 44.3만 |
|---|
| 2026.07.20 | ₩10,345 | ₩10,431 | ₩10,264 | ₩10,358 | +0.13% | 44.6만 |
|---|
| 2026.07.17 | ₩10,078 | ₩10,465 | ₩10,024 | ₩10,411 | +3.31% | 40.4만 |
|---|
| 2026.07.16 | ₩10,345 | ₩10,451 | ₩10,064 | ₩10,158 | -1.81% | 57.7만 |
|---|
| 2026.07.15 | ₩10,758 | ₩10,952 | ₩10,551 | ₩10,825 | +0.62% | 23.4만 |
|---|
| 2026.07.14 | ₩10,972 | ₩11,092 | ₩10,678 | ₩10,772 | -1.82% | 40.6만 |
|---|
| 2026.07.13 | ₩10,892 | ₩10,892 | ₩10,251 | ₩10,385 | -4.66% | 41.7만 |
|---|
| 2026.07.10 | ₩11,105 | ₩11,306 | ₩10,979 | ₩11,266 | +1.44% | 53.6만 |
|---|
| 2026.07.09 | ₩11,412 | ₩11,492 | ₩11,332 | ₩11,359 | -0.47% | 19.2만 |
|---|
| 2026.07.08 | ₩10,945 | ₩11,139 | ₩10,571 | ₩11,079 | +1.22% | 65.7만 |
|---|
| 2026.07.07 | ₩11,773 | ₩11,888 | ₩11,145 | ₩11,332 | -3.74% | 34.2만 |
|---|
| 2026.07.06 | ₩11,613 | ₩11,793 | ₩11,472 | ₩11,759 | +1.26% | 40.9만 |
|---|
| 2026.07.02 | ₩11,372 | ₩11,610 | ₩11,279 | ₩11,426 | +0.47% | 53.1만 |
|---|
| 2026.07.01 | ₩10,812 | ₩11,386 | ₩10,758 | ₩10,785 | -0.25% | 55만 |
|---|
| 2026.06.30 | ₩10,665 | ₩10,972 | ₩10,585 | ₩10,612 | -0.50% | 38.6만 |
|---|
| 2026.06.29 | ₩10,825 | ₩10,838 | ₩10,478 | ₩10,625 | -1.85% | 56.5만 |
|---|
| 2026.06.26 | ₩10,945 | ₩11,266 | ₩10,878 | ₩11,079 | +1.22% | 57.6만 |
|---|
| 2026.06.25 | ₩10,705 | ₩10,852 | ₩10,518 | ₩10,705 | 0.00% | 64만 |
|---|
| 2026.06.24 | ₩10,345 | ₩10,878 | ₩10,204 | ₩10,438 | +0.90% | 109만 |
|---|
| 2026.06.23 | ₩11,519 | ₩11,766 | ₩11,466 | ₩11,479 | -0.35% | 76.2만 |
|---|
| 2026.06.22 | ₩12,120 | ₩12,347 | ₩11,993 | ₩12,173 | +0.44% | 54.7만 |
|---|
| 2026.06.18 | ₩12,814 | ₩12,961 | ₩12,281 | ₩12,413 | -3.13% | 68.9만 |
|---|
| 2026.06.17 | ₩13,548 | ₩13,955 | ₩12,440 | ₩12,587 | -7.09% | 139.1만 |
|---|
| 2026.06.16 | ₩13,561 | ₩13,655 | ₩13,348 | ₩13,508 | -0.39% | 39.4만 |
|---|
| 2026.06.15 | ₩13,748 | ₩13,851 | ₩13,388 | ₩13,428 | -2.33% | 98.9만 |
|---|
| 2026.06.12 | ₩12,440 | ₩12,680 | ₩12,173 | ₩12,494 | +0.43% | 80.7만 |
|---|
| 2026.06.11 | ₩11,346 | ₩12,535 | ₩11,152 | ₩12,453 | +9.76% | 84.5만 |
|---|
| 2026.06.10 | ₩12,040 | ₩12,353 | ₩11,399 | ₩11,426 | -5.10% | 143.1만 |
|---|
| 2026.06.09 | ₩13,708 | ₩14,015 | ₩12,827 | ₩13,027 | -4.97% | 76.3만 |
|---|
| 2026.06.08 | ₩13,722 | ₩13,882 | ₩13,575 | ₩13,681 | -0.29% | 72만 |
|---|
| 2026.06.05 | ₩14,496 | ₩14,549 | ₩13,576 | ₩13,628 | -5.99% | 130.5만 |
|---|
| 2026.06.04 | ₩15,523 | ₩15,630 | ₩15,056 | ₩15,310 | -1.38% | 45.7만 |
|---|
| 2026.06.03 | ₩14,990 | ₩15,094 | ₩14,763 | ₩14,923 | -0.45% | 38.4만 |
|---|
| 2026.06.02 | ₩15,617 | ₩15,657 | ₩15,310 | ₩15,417 | -1.28% | 29.5만 |
|---|
| 2026.06.01 | ₩15,176 | ₩15,483 | ₩15,003 | ₩15,337 | +1.06% | 62.8만 |
|---|
| 2026.05.29 | ₩15,857 | ₩16,551 | ₩15,830 | ₩16,004 | +0.93% | 81.6만 |
|---|
| 2026.05.28 | ₩14,856 | ₩15,717 | ₩14,749 | ₩15,577 | +4.85% | 49.5만 |
|---|
| 2026.05.27 | ₩14,643 | ₩15,163 | ₩14,616 | ₩15,070 | +2.92% | 58.5만 |
|---|
| 2026.05.26 | ₩15,844 | ₩15,924 | ₩15,443 | ₩15,737 | -0.67% | 40.7만 |
|---|
| 2026.05.22 | ₩15,884 | ₩15,933 | ₩15,550 | ₩15,737 | -0.92% | 45.2만 |
|---|
| 2026.05.21 | ₩15,684 | ₩16,258 | ₩15,550 | ₩16,111 | +2.72% | 29.9만 |
|---|
| 2026.05.20 | ₩15,577 | ₩16,231 | ₩15,363 | ₩16,178 | +3.86% | 66.8만 |
|---|
| 2026.05.19 | ₩15,604 | ₩15,829 | ₩15,323 | ₩15,537 | -0.43% | 45.2만 |
|---|
| 2026.05.18 | ₩16,485 | ₩16,618 | ₩16,061 | ₩16,338 | -0.89% | 49.2만 |
|---|
| 2026.05.15 | ₩16,258 | ₩16,424 | ₩15,844 | ₩16,204 | -0.33% | 70.5만 |
|---|
| 2026.05.14 | ₩17,846 | ₩17,982 | ₩17,432 | ₩17,446 | -2.24% | 52.4만 |
|---|
| 2026.05.13 | ₩17,899 | ₩18,106 | ₩17,672 | ₩17,873 | -0.15% | 39.4만 |
|---|
| 2026.05.12 | ₩17,913 | ₩18,206 | ₩17,325 | ₩18,180 | +1.49% | 57.3만 |
|---|
| 2026.05.11 | ₩18,380 | ₩18,567 | ₩18,101 | ₩18,433 | +0.29% | 82.6만 |
|---|
| 2026.05.08 | ₩18,340 | ₩18,591 | ₩18,100 | ₩18,313 | -0.15% | 44.6만 |
|---|
| 2026.05.07 | ₩18,567 | ₩18,794 | ₩17,926 | ₩18,100 | -2.52% | 78만 |
|---|
| 2026.05.06 | ₩17,926 | ₩18,253 | ₩17,833 | ₩17,966 | +0.22% | 62.2만 |
|---|
| 2026.05.05 | ₩16,751 | ₩16,818 | ₩16,458 | ₩16,511 | -1.43% | 31.8만 |
|---|
| 2026.05.04 | ₩16,605 | ₩16,830 | ₩15,977 | ₩16,111 | -2.97% | 55.4만 |
|---|
| 2026.05.01 | ₩16,912 | ₩17,726 | ₩16,905 | ₩17,152 | +1.42% | 33.1만 |
|---|
| 2026.04.30 | ₩17,459 | ₩17,459 | ₩17,139 | ₩17,205 | -1.45% | 36.6만 |
|---|
| 2026.04.29 | ₩16,418 | ₩16,710 | ₩16,097 | ₩16,538 | +0.73% | 37.8만 |
|---|
| 2026.04.28 | ₩16,925 | ₩17,112 | ₩16,618 | ₩17,045 | +0.71% | 65.6만 |
|---|
| 2026.04.27 | ₩18,260 | ₩18,280 | ₩17,886 | ₩18,033 | -1.24% | 22.9만 |
|---|
| 2026.04.24 | ₩18,286 | ₩18,754 | ₩18,193 | ₩18,527 | +1.31% | 32.7만 |
|---|
| 2026.04.23 | ₩18,647 | ₩18,794 | ₩17,966 | ₩18,273 | -2.00% | 34.4만 |
|---|
| 2026.04.22 | ₩18,927 | ₩19,047 | ₩18,634 | ₩18,834 | -0.49% | 36.9만 |
|---|
| 2026.04.21 | ₩19,288 | ₩19,549 | ₩17,993 | ₩18,126 | -6.02% | 83만 |
|---|
| 2026.04.20 | ₩19,915 | ₩19,948 | ₩19,555 | ₩19,835 | -0.40% | 37.6만 |
|---|
| 2026.04.17 | ₩20,275 | ₩20,702 | ₩20,262 | ₩20,315 | +0.20% | 77.3만 |
|---|
| 2026.04.16 | ₩19,862 | ₩19,968 | ₩19,332 | ₩19,595 | -1.34% | 75.7만 |
|---|
| 2026.04.15 | ₩19,982 | ₩20,088 | ₩19,568 | ₩19,648 | -1.67% | 52.4만 |
|---|
| 2026.04.14 | ₩19,501 | ₩20,299 | ₩19,501 | ₩20,275 | +3.97% | 91.8만 |
|---|
| 2026.04.13 | ₩18,941 | ₩19,127 | ₩18,527 | ₩19,021 | +0.42% | 50.7만 |
|---|
| 2026.04.10 | ₩19,474 | ₩19,701 | ₩19,141 | ₩19,301 | -0.89% | 110.8만 |
|---|
| 2026.04.09 | ₩19,207 | ₩19,781 | ₩19,181 | ₩19,421 | +1.11% | 78만 |
|---|
| 2026.04.08 | ₩19,681 | ₩19,741 | ₩18,567 | ₩18,981 | -3.56% | 123.1만 |
|---|
| 2026.04.07 | ₩18,153 | ₩18,794 | ₩17,526 | ₩18,620 | +2.57% | 103.1만 |
|---|
| 2026.04.06 | ₩18,286 | ₩18,593 | ₩17,979 | ₩18,113 | -0.95% | 73.8만 |
|---|
| 2026.04.02 | ₩17,406 | ₩18,668 | ₩17,272 | ₩18,353 | +5.44% | 175.4만 |
|---|
| 2026.04.01 | ₩19,141 | ₩19,815 | ₩19,021 | ₩19,461 | +1.67% | 150.7만 |
|---|
| 2026.03.31 | ₩17,312 | ₩18,593 | ₩17,259 | ₩18,527 | +7.02% | 160.1만 |
|---|
| 2026.03.30 | ₩17,272 | ₩17,339 | ₩16,444 | ₩16,671 | -3.48% | 103만 |
|---|
| 2026.03.27 | ₩15,750 | ₩17,125 | ₩15,618 | ₩16,685 | +5.93% | 190.1만 |
|---|
| 2026.03.26 | ₩16,084 | ₩16,418 | ₩15,114 | ₩15,136 | -5.89% | 175.4만 |
|---|
| 2026.03.25 | ₩17,472 | ₩17,566 | ₩16,605 | ₩17,058 | -2.37% | 150.2만 |
|---|
| 2026.03.24 | ₩15,257 | ₩16,004 | ₩15,123 | ₩15,657 | +2.62% | 121.7만 |
|---|
| 2026.03.23 | ₩15,804 | ₩16,925 | ₩15,116 | ₩15,670 | -0.84% | 243.4만 |
|---|
| 2026.03.20 | ₩18,714 | ₩18,767 | ₩16,551 | ₩16,832 | -10.06% | 161.9만 |
|---|
| 2026.03.19 | ₩17,659 | ₩18,754 | ₩17,192 | ₩18,540 | +4.99% | 178.3만 |
|---|
| 2026.03.18 | ₩21,463 | ₩21,997 | ₩21,090 | ₩21,143 | -1.49% | 163.1만 |
|---|
| 2026.03.17 | ₩23,546 | ₩23,806 | ₩23,012 | ₩23,385 | -0.68% | 40.3만 |
|---|
| 2026.03.16 | ₩23,719 | ₩23,919 | ₩23,052 | ₩23,599 | -0.51% | 80.1만 |
|---|
| 2026.03.13 | ₩25,000 | ₩25,106 | ₩23,524 | ₩23,666 | -5.34% | 105.8만 |
|---|
| 2026.03.12 | ₩26,015 | ₩26,015 | ₩24,620 | ₩24,680 | -5.13% | 78만 |
|---|
| 2026.03.11 | ₩26,188 | ₩26,398 | ₩25,708 | ₩26,215 | +0.10% | 42.7만 |
|---|
| 2026.03.10 | ₩26,762 | ₩27,043 | ₩25,915 | ₩26,429 | -1.25% | 94.7만 |
|---|
| 2026.03.09 | ₩24,907 | ₩25,654 | ₩24,373 | ₩25,601 | +2.79% | 100만 |
|---|
| 2026.03.06 | ₩25,081 | ₩26,122 | ₩24,787 | ₩25,801 | +2.87% | 112.5만 |
|---|
| 2026.03.05 | ₩25,374 | ₩25,428 | ₩24,320 | ₩24,733 | -2.52% | 58.2만 |
|---|
| 2026.03.04 | ₩25,975 | ₩26,309 | ₩25,255 | ₩25,641 | -1.28% | 77만 |
|---|
| 2026.03.03 | ₩25,895 | ₩25,921 | ₩23,401 | ₩25,081 | -3.14% | 261.1만 |
|---|
| 2026.03.02 | ₩28,978 | ₩29,325 | ₩27,763 | ₩28,925 | -0.18% | 171.1만 |
|---|
| 2026.02.27 | ₩27,390 | ₩27,897 | ₩27,096 | ₩27,857 | +1.71% | 96.9만 |
|---|
| 2026.02.26 | ₩26,429 | ₩26,896 | ₩25,828 | ₩26,869 | +1.67% | 71.3만 |
|---|
| 2026.02.25 | ₩26,549 | ₩27,203 | ₩26,128 | ₩26,175 | -1.41% | 96.8만 |
|---|
| 2026.02.24 | ₩25,588 | ₩26,549 | ₩25,508 | ₩26,429 | +3.29% | 92.7만 |
|---|
| 2026.02.23 | ₩26,495 | ₩27,590 | ₩26,493 | ₩27,569 | +4.05% | 129.5만 |
|---|
| 2026.02.20 | ₩24,721 | ₩25,506 | ₩24,073 | ₩25,468 | +3.02% | 138.9만 |
|---|
| 2026.02.19 | ₩23,772 | ₩24,421 | ₩23,612 | ₩24,142 | +1.56% | 57.4만 |
|---|
| 2026.02.18 | ₩23,579 | ₩24,244 | ₩23,571 | ₩23,910 | +1.40% | 73.1만 |
|---|
| 2026.02.17 | ₩22,761 | ₩22,867 | ₩22,065 | ₩22,460 | -1.32% | 102.7만 |
|---|
| 2026.02.13 | ₩24,374 | ₩24,995 | ₩23,942 | ₩24,669 | +1.21% | 95.8만 |
|---|
| 2026.02.12 | ₩25,339 | ₩25,584 | ₩22,571 | ₩23,146 | -8.65% | 150.4만 |
|---|
| 2026.02.11 | ₩25,626 | ₩25,935 | ₩25,027 | ₩25,797 | +0.67% | 102.6만 |
|---|
| 2026.02.10 | ₩25,578 | ₩25,677 | ₩24,501 | ₩24,996 | -2.28% | 78.2만 |
|---|
| 2026.02.09 | ₩24,894 | ₩25,792 | ₩24,892 | ₩25,745 | +3.42% | 158.4만 |
|---|
| 2026.02.06 | ₩23,297 | ₩24,201 | ₩23,202 | ₩23,907 | +2.62% | 132.2만 |
|---|
| 2026.02.05 | ₩22,261 | ₩23,370 | ₩21,742 | ₩21,938 | -1.45% | 199.7만 |
|---|
| 2026.02.04 | ₩25,294 | ₩25,294 | ₩22,626 | ₩23,926 | -5.41% | 233만 |
|---|
| 2026.02.03 | ₩23,727 | ₩24,599 | ₩23,205 | ₩23,907 | +0.76% | 306.2만 |
|---|
| 2026.02.02 | ₩20,541 | ₩22,209 | ₩19,445 | ₩20,222 | -1.55% | 329.3만 |
|---|
| 2026.01.30 | ₩27,132 | ₩27,958 | ₩20,250 | ₩22,981 | -15.30% | 534.5만 |
|---|
| 2026.01.29 | ₩35,935 | ₩36,007 | ₩27,817 | ₩33,156 | -7.73% | 609.5만 |
|---|
| 2026.01.28 | ₩30,891 | ₩33,028 | ₩30,446 | ₩32,860 | +6.37% | 269.3만 |
|---|
| 2026.01.27 | ₩27,475 | ₩29,512 | ₩27,318 | ₩29,475 | +7.28% | 131.4만 |
|---|
| 2026.01.26 | ₩27,893 | ₩28,231 | ₩26,709 | ₩27,471 | -1.51% | 178.9만 |
|---|
| 2026.01.23 | ₩25,713 | ₩26,495 | ₩25,628 | ₩26,335 | +2.42% | 98만 |
|---|
| 2026.01.22 | ₩23,909 | ₩25,494 | ₩23,909 | ₩25,326 | +5.93% | 133.3만 |
|---|
| 2026.01.21 | ₩24,525 | ₩24,639 | ₩23,032 | ₩24,026 | -2.04% | 267.6만 |
|---|
| 2026.01.20 | ₩23,016 | ₩23,142 | ₩22,556 | ₩22,997 | -0.08% | 128.6만 |
|---|
| 2026.01.16 | ₩20,948 | ₩21,204 | ₩20,096 | ₩20,697 | -1.20% | 98.9만 |
|---|
| 2026.01.15 | ₩21,004 | ₩21,254 | ₩20,918 | ₩21,076 | +0.34% | 53.9만 |
|---|
| 2026.01.14 | ₩21,466 | ₩21,534 | ₩21,013 | ₩21,437 | -0.14% | 109.4만 |
|---|
| 2026.01.13 | ₩21,254 | ₩21,453 | ₩20,602 | ₩20,793 | -2.17% | 120.4만 |
|---|
| 2026.01.12 | ₩20,837 | ₩21,402 | ₩20,837 | ₩20,905 | +0.33% | 131.3만 |
|---|
| 2026.01.09 | ₩19,696 | ₩19,923 | ₩19,464 | ₩19,817 | +0.62% | 136.7만 |
|---|
| 2026.01.08 | ₩18,755 | ₩19,421 | ₩18,690 | ₩19,413 | +3.51% | 52.1만 |
|---|
| 2026.01.07 | ₩19,038 | ₩19,309 | ₩18,762 | ₩19,106 | +0.36% | 55.3만 |
|---|
| 2026.01.06 | ₩19,352 | ₩19,718 | ₩19,298 | ₩19,667 | +1.63% | 102.3만 |
|---|
| 2026.01.05 | ₩18,748 | ₩19,199 | ₩18,724 | ₩19,058 | +1.65% | 97.5만 |
|---|
| 2026.01.02 | ₩18,196 | ₩18,196 | ₩17,472 | ₩17,705 | -2.70% | 75.5만 |
|---|
| 2025.12.31 | ₩17,749 | ₩17,913 | ₩17,392 | ₩17,444 | -1.71% | 48.4만 |
|---|
| 2025.12.30 | ₩18,484 | ₩18,484 | ₩17,807 | ₩17,829 | -3.55% | 111.6만 |
|---|
| 2025.12.29 | ₩18,521 | ₩18,540 | ₩17,365 | ₩17,801 | -3.89% | 218.5만 |
|---|
| 2025.12.26 | ₩20,414 | ₩20,725 | ₩20,229 | ₩20,472 | +0.28% | 112.3만 |
|---|
| 2025.12.24 | ₩19,899 | ₩19,915 | ₩19,400 | ₩19,852 | -0.23% | 80.4만 |
|---|
| 2025.12.23 | ₩19,651 | ₩20,105 | ₩19,175 | ₩20,105 | +2.31% | 127.1만 |
|---|
| 2025.12.22 | ₩19,174 | ₩19,360 | ₩18,981 | ₩19,314 | +0.73% | 110.6만 |
|---|
| 2025.12.19 | ₩17,950 | ₩18,294 | ₩17,851 | ₩18,113 | +0.91% | 61.5만 |
|---|
| 2025.12.18 | ₩18,032 | ₩18,540 | ₩17,710 | ₩18,066 | +0.19% | 107.5만 |
|---|
| 2025.12.17 | ₩18,025 | ₩18,250 | ₩17,911 | ₩18,134 | +0.61% | 73.3만 |
|---|
| 2025.12.16 | ₩17,969 | ₩18,066 | ₩17,558 | ₩17,738 | -1.29% | 49.7만 |
|---|
| 2025.12.15 | ₩17,948 | ₩18,088 | ₩17,476 | ₩17,722 | -1.26% | 73.6만 |
|---|
| 2025.12.12 | ₩18,230 | ₩18,347 | ₩17,193 | ₩17,684 | -2.99% | 145만 |
|---|
| 2025.12.11 | ₩16,869 | ₩17,492 | ₩16,805 | ₩17,399 | +3.14% | 83.1만 |
|---|
| 2025.12.10 | ₩16,477 | ₩16,952 | ₩16,347 | ₩16,870 | +2.39% | 84.6만 |
|---|
| 2025.12.09 | ₩16,513 | ₩16,757 | ₩16,442 | ₩16,665 | +0.92% | 55.7만 |
|---|
| 2025.12.08 | ₩16,618 | ₩16,655 | ₩16,264 | ₩16,435 | -1.10% | 53.2만 |
|---|
| 2025.12.05 | ₩16,880 | ₩17,232 | ₩16,542 | ₩16,578 | -1.79% | 74.5만 |
|---|
| 2025.12.04 | ₩16,647 | ₩16,776 | ₩16,479 | ₩16,675 | +0.17% | 37.1만 |
|---|
| 2025.12.03 | ₩16,898 | ₩17,064 | ₩16,522 | ₩16,662 | -1.40% | 61.4만 |
|---|
| 2025.12.02 | ₩16,929 | ₩16,932 | ₩16,163 | ₩16,721 | -1.23% | 96만 |
|---|
| 2025.12.01 | ₩17,347 | ₩17,347 | ₩16,818 | ₩17,045 | -1.74% | 97.6만 |
|---|
| 2025.11.28 | ₩16,654 | ₩16,817 | ₩16,439 | ₩16,817 | +0.98% | 53.1만 |
|---|
| 2025.11.26 | ₩16,101 | ₩16,326 | ₩15,956 | ₩16,258 | +0.97% | 60만 |
|---|
| 2025.11.25 | ₩15,908 | ₩16,166 | ₩15,656 | ₩15,875 | -0.21% | 56.1만 |
|---|
| 2025.11.24 | ₩15,263 | ₩15,893 | ₩15,176 | ₩15,893 | +4.13% | 70.2만 |
|---|
| 2025.11.21 | ₩15,194 | ₩15,564 | ₩15,036 | ₩15,166 | -0.18% | 67만 |
|---|
| 2025.11.20 | ₩15,338 | ₩15,617 | ₩14,938 | ₩15,289 | -0.32% | 98.5만 |
|---|
| 2025.11.19 | ₩15,622 | ₩15,925 | ₩15,104 | ₩15,295 | -2.09% | 86.5만 |
|---|
| 2025.11.18 | ₩15,294 | ₩15,378 | ₩14,933 | ₩15,246 | -0.31% | 87.6만 |
|---|
| 2025.11.17 | ₩15,222 | ₩15,383 | ₩14,533 | ₩14,916 | -2.01% | 145.3만 |
|---|
| 2025.11.14 | ₩15,088 | ₩15,769 | ₩14,827 | ₩15,558 | +3.11% | 204만 |
|---|
| 2025.11.13 | ₩16,974 | ₩17,046 | ₩16,164 | ₩16,396 | -3.40% | 165.8만 |
|---|
| 2025.11.12 | ₩16,064 | ₩16,961 | ₩16,010 | ₩16,794 | +4.55% | 139.1만 |
|---|
| 2025.11.11 | ₩16,051 | ₩16,069 | ₩15,663 | ₩16,036 | -0.09% | 119.8만 |
|---|
| 2025.11.10 | ₩15,569 | ₩15,889 | ₩15,437 | ₩15,849 | +1.80% | 150.8만 |
|---|
| 2025.11.07 | ₩14,647 | ₩14,918 | ₩14,464 | ₩14,680 | +0.23% | 108.1만 |
|---|
| 2025.11.06 | ₩14,585 | ₩14,727 | ₩14,262 | ₩14,426 | -1.09% | 70.5만 |
|---|
| 2025.11.05 | ₩14,470 | ₩14,534 | ₩14,277 | ₩14,478 | +0.06% | 61.6만 |
|---|
| 2025.11.04 | ₩14,165 | ₩14,444 | ₩13,906 | ₩14,002 | -1.15% | 112.4만 |
|---|
| 2025.11.03 | ₩14,791 | ₩15,016 | ₩14,625 | ₩14,793 | +0.02% | 75만 |
|---|
| 2025.10.31 | ₩15,015 | ₩15,016 | ₩14,416 | ₩14,729 | -1.90% | 106.7만 |
|---|
| 2025.10.30 | ₩14,426 | ₩15,030 | ₩14,340 | ₩14,987 | +3.89% | 145.5만 |
|---|
| 2025.10.29 | ₩14,979 | ₩15,016 | ₩13,994 | ₩14,173 | -5.38% | 152.7만 |
|---|
| 2025.10.28 | ₩14,009 | ₩14,446 | ₩13,834 | ₩14,328 | +2.28% | 159.6만 |
|---|
| 2025.10.27 | ₩15,150 | ₩15,216 | ₩14,416 | ₩14,644 | -3.34% | 343.4만 |
|---|
| 2025.10.24 | ₩16,160 | ₩16,410 | ₩15,960 | ₩16,009 | -0.93% | 156.5만 |
|---|
| 2025.10.23 | ₩16,539 | ₩16,675 | ₩16,179 | ₩16,208 | -2.00% | 185.2만 |
|---|
| 2025.10.22 | ₩15,434 | ₩16,166 | ₩14,950 | ₩16,019 | +3.79% | 408.2만 |
|---|
| 2025.10.21 | ₩17,398 | ₩17,746 | ₩15,837 | ₩16,104 | -7.43% | 663.1만 |
|---|
| 2025.10.20 | ₩19,059 | ₩19,855 | ₩18,740 | ₩19,833 | +4.06% | 355.9만 |
|---|
| 2025.10.17 | ₩19,066 | ₩19,097 | ₩17,404 | ₩17,913 | -6.05% | 685.2만 |
|---|
| 2025.10.16 | ₩18,277 | ₩19,057 | ₩18,211 | ₩19,013 | +4.02% | 438.3만 |
|---|
| 2025.10.15 | ₩17,610 | ₩17,809 | ₩17,414 | ₩17,806 | +1.11% | 283.4만 |
|---|
| 2025.10.14 | ₩16,551 | ₩17,105 | ₩16,549 | ₩16,946 | +2.39% | 223만 |
|---|
| 2025.10.13 | ₩16,363 | ₩16,679 | ₩16,264 | ₩16,569 | +1.26% | 239.7만 |
|---|
| 2025.10.10 | ₩15,259 | ₩15,592 | ₩15,034 | ₩15,486 | +1.49% | 225.8만 |
|---|