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 | ₩10,811 | ₩10,918 | ₩10,771 | ₩10,864 | +0.49% | 133.6만 |
| 2026.10.08 | ₩10,316 | ₩10,490 | ₩10,189 | ₩10,423 | +1.04% | 112.5만 |
| 2026.10.07 | ₩10,076 | ₩10,370 | ₩10,046 | ₩10,183 | +1.06% | 109만 |
| 2026.10.06 | ₩10,637 | ₩10,824 | ₩10,517 | ₩10,704 | +0.63% | 70.8만 |
| 2026.10.05 | ₩10,584 | ₩10,590 | ₩10,383 | ₩10,490 | -0.88% | 39.6만 |
| 2026.10.02 | ₩10,918 | ₩10,959 | ₩10,397 | ₩10,557 | -3.30% | 146만 |
| 2026.10.01 | ₩10,717 | ₩10,864 | ₩10,597 | ₩10,784 | +0.62% | 94.5만 |
| 2026.09.30 | ₩10,958 | ₩10,958 | ₩10,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,624 |
| -3.05% |
| 102.6만 |
| 2026.09.29 | ₩10,664 | ₩10,851 | ₩10,558 | ₩10,851 | +1.75% | 88.3만 |
|---|
| 2026.09.28 | ₩10,597 | ₩10,731 | ₩10,336 | ₩10,410 | -1.77% | 229만 |
|---|
| 2026.09.25 | ₩11,733 | ₩11,897 | ₩11,532 | ₩11,826 | +0.80% | 149.6만 |
|---|
| 2026.09.24 | ₩11,720 | ₩11,793 | ₩11,439 | ₩11,679 | -0.34% | 119.1만 |
|---|
| 2026.09.23 | ₩12,027 | ₩12,034 | ₩11,706 | ₩11,773 | -2.11% | 117.1만 |
|---|
| 2026.09.22 | ₩12,187 | ₩12,535 | ₩12,060 | ₩12,441 | +2.08% | 126.4만 |
|---|
| 2026.09.21 | ₩12,481 | ₩12,504 | ₩12,140 | ₩12,308 | -1.39% | 98.3만 |
|---|
| 2026.09.18 | ₩12,548 | ₩12,789 | ₩12,334 | ₩12,615 | +0.53% | 101.7만 |
|---|
| 2026.09.17 | ₩12,508 | ₩12,628 | ₩12,328 | ₩12,374 | -1.07% | 90.9만 |
|---|
| 2026.09.16 | ₩12,455 | ₩12,548 | ₩11,466 | ₩11,760 | -5.58% | 175.9만 |
|---|
| 2026.09.15 | ₩11,893 | ₩12,094 | ₩11,786 | ₩12,000 | +0.90% | 46.9만 |
|---|
| 2026.09.14 | ₩11,800 | ₩12,173 | ₩11,706 | ₩11,880 | +0.68% | 110.4만 |
|---|
| 2026.09.11 | ₩12,829 | ₩12,895 | ₩12,388 | ₩12,441 | -3.02% | 139.8만 |
|---|
| 2026.09.10 | ₩12,535 | ₩12,695 | ₩12,154 | ₩12,308 | -1.81% | 160.4만 |
|---|
| 2026.09.09 | ₩13,163 | ₩13,210 | ₩12,722 | ₩12,909 | -1.93% | 135.9만 |
|---|
| 2026.09.08 | ₩12,976 | ₩13,029 | ₩12,561 | ₩12,561 | -3.19% | 163.7만 |
|---|
| 2026.09.04 | ₩13,083 | ₩13,423 | ₩13,028 | ₩13,296 | +1.63% | 137.5만 |
|---|
| 2026.09.03 | ₩13,684 | ₩13,978 | ₩13,510 | ₩13,630 | -0.39% | 127.6만 |
|---|
| 2026.09.02 | ₩12,642 | ₩13,029 | ₩12,642 | ₩13,029 | +3.07% | 130.6만 |
|---|
| 2026.09.01 | ₩12,561 | ₩12,835 | ₩12,361 | ₩12,361 | -1.60% | 170.8만 |
|---|
| 2026.08.31 | ₩13,483 | ₩13,550 | ₩13,218 | ₩13,510 | +0.20% | 69.6만 |
|---|
| 2026.08.28 | ₩15,087 | ₩15,314 | ₩13,483 | ₩13,604 | -9.83% | 264.1만 |
|---|
| 2026.08.27 | ₩14,927 | ₩15,181 | ₩14,673 | ₩15,074 | +0.98% | 89.7만 |
|---|
| 2026.08.26 | ₩15,154 | ₩15,370 | ₩14,867 | ₩14,994 | -1.06% | 109.7만 |
|---|
| 2026.08.25 | ₩15,167 | ₩15,742 | ₩15,100 | ₩15,742 | +3.79% | 154.4만 |
|---|
| 2026.08.24 | ₩15,795 | ₩15,886 | ₩15,328 | ₩15,581 | -1.35% | 153.7만 |
|---|
| 2026.08.21 | ₩14,940 | ₩15,408 | ₩14,836 | ₩15,261 | +2.15% | 242.9만 |
|---|
| 2026.08.20 | ₩13,884 | ₩14,532 | ₩13,864 | ₩14,406 | +3.75% | 149.9만 |
|---|
| 2026.08.19 | ₩13,791 | ₩14,285 | ₩13,657 | ₩14,259 | +3.39% | 164.3만 |
|---|
| 2026.08.18 | ₩13,230 | ₩13,383 | ₩12,735 | ₩12,802 | -3.23% | 101만 |
|---|
| 2026.08.17 | ₩13,216 | ₩13,577 | ₩13,196 | ₩13,497 | +2.12% | 47.7만 |
|---|
| 2026.08.14 | ₩13,176 | ₩13,310 | ₩13,083 | ₩13,163 | -0.10% | 103.2만 |
|---|
| 2026.08.13 | ₩13,230 | ₩13,256 | ₩12,842 | ₩12,895 | -2.53% | 94.5만 |
|---|
| 2026.08.12 | ₩13,550 | ₩13,737 | ₩13,350 | ₩13,497 | -0.39% | 92.3만 |
|---|
| 2026.08.11 | ₩13,390 | ₩13,430 | ₩13,029 | ₩13,163 | -1.70% | 80.4만 |
|---|
| 2026.08.10 | ₩12,802 | ₩13,350 | ₩12,648 | ₩13,283 | +3.76% | 117.4만 |
|---|
| 2026.08.07 | ₩13,002 | ₩13,116 | ₩12,775 | ₩12,909 | -0.72% | 135.6만 |
|---|
| 2026.08.06 | ₩12,080 | ₩12,321 | ₩11,880 | ₩12,107 | +0.22% | 112만 |
|---|
| 2026.08.05 | ₩11,720 | ₩12,254 | ₩11,653 | ₩12,094 | +3.19% | 182만 |
|---|
| 2026.08.04 | ₩10,771 | ₩10,985 | ₩10,731 | ₩10,757 | -0.12% | 61.1만 |
|---|
| 2026.08.03 | ₩10,437 | ₩10,597 | ₩10,310 | ₩10,584 | +1.41% | 52.6만 |
|---|
| 2026.07.31 | ₩10,517 | ₩10,597 | ₩10,330 | ₩10,584 | +0.64% | 66.2만 |
|---|
| 2026.07.30 | ₩10,838 | ₩11,132 | ₩10,784 | ₩11,091 | +2.34% | 69만 |
|---|
| 2026.07.29 | ₩10,330 | ₩11,105 | ₩10,169 | ₩10,557 | +2.20% | 89.9만 |
|---|
| 2026.07.28 | ₩10,477 | ₩10,581 | ₩10,296 | ₩10,450 | -0.26% | 84.2만 |
|---|
| 2026.07.27 | ₩10,838 | ₩10,965 | ₩10,737 | ₩10,864 | +0.25% | 93.1만 |
|---|
| 2026.07.24 | ₩10,610 | ₩10,884 | ₩10,597 | ₩10,637 | +0.25% | 73.9만 |
|---|
| 2026.07.23 | ₩10,731 | ₩10,797 | ₩10,544 | ₩10,610 | -1.12% | 60만 |
|---|
| 2026.07.22 | ₩11,319 | ₩11,606 | ₩11,305 | ₩11,332 | +0.12% | 72만 |
|---|
| 2026.07.21 | ₩10,691 | ₩10,965 | ₩10,644 | ₩10,958 | +2.50% | 44.3만 |
|---|
| 2026.07.20 | ₩10,356 | ₩10,443 | ₩10,276 | ₩10,370 | +0.13% | 44.6만 |
|---|
| 2026.07.17 | ₩10,089 | ₩10,477 | ₩10,036 | ₩10,423 | +3.31% | 40.4만 |
|---|
| 2026.07.16 | ₩10,356 | ₩10,463 | ₩10,076 | ₩10,169 | -1.81% | 57.7만 |
|---|
| 2026.07.15 | ₩10,771 | ₩10,965 | ₩10,564 | ₩10,838 | +0.62% | 23.4만 |
|---|
| 2026.07.14 | ₩10,985 | ₩11,105 | ₩10,691 | ₩10,784 | -1.82% | 40.6만 |
|---|
| 2026.07.13 | ₩10,904 | ₩10,904 | ₩10,263 | ₩10,397 | -4.66% | 41.7만 |
|---|
| 2026.07.10 | ₩11,118 | ₩11,319 | ₩10,991 | ₩11,279 | +1.44% | 53.6만 |
|---|
| 2026.07.09 | ₩11,426 | ₩11,506 | ₩11,345 | ₩11,372 | -0.47% | 19.2만 |
|---|
| 2026.07.08 | ₩10,958 | ₩11,152 | ₩10,584 | ₩11,091 | +1.22% | 65.7만 |
|---|
| 2026.07.07 | ₩11,786 | ₩11,901 | ₩11,158 | ₩11,345 | -3.74% | 34.2만 |
|---|
| 2026.07.06 | ₩11,626 | ₩11,806 | ₩11,486 | ₩11,773 | +1.26% | 40.9만 |
|---|
| 2026.07.02 | ₩11,385 | ₩11,623 | ₩11,292 | ₩11,439 | +0.47% | 53.1만 |
|---|
| 2026.07.01 | ₩10,824 | ₩11,399 | ₩10,771 | ₩10,797 | -0.25% | 55만 |
|---|
| 2026.06.30 | ₩10,677 | ₩10,985 | ₩10,597 | ₩10,624 | -0.50% | 38.6만 |
|---|
| 2026.06.29 | ₩10,838 | ₩10,851 | ₩10,490 | ₩10,637 | -1.85% | 56.5만 |
|---|
| 2026.06.26 | ₩10,958 | ₩11,279 | ₩10,891 | ₩11,091 | +1.22% | 57.6만 |
|---|
| 2026.06.25 | ₩10,717 | ₩10,864 | ₩10,530 | ₩10,717 | 0.00% | 64만 |
|---|
| 2026.06.24 | ₩10,356 | ₩10,891 | ₩10,216 | ₩10,450 | +0.90% | 109만 |
|---|
| 2026.06.23 | ₩11,532 | ₩11,780 | ₩11,479 | ₩11,492 | -0.35% | 76.2만 |
|---|
| 2026.06.22 | ₩12,134 | ₩12,361 | ₩12,007 | ₩12,187 | +0.44% | 54.7만 |
|---|
| 2026.06.18 | ₩12,829 | ₩12,976 | ₩12,295 | ₩12,428 | -3.13% | 68.9만 |
|---|
| 2026.06.17 | ₩13,564 | ₩13,971 | ₩12,455 | ₩12,601 | -7.09% | 139.1만 |
|---|
| 2026.06.16 | ₩13,577 | ₩13,671 | ₩13,363 | ₩13,524 | -0.39% | 39.4만 |
|---|
| 2026.06.15 | ₩13,764 | ₩13,867 | ₩13,403 | ₩13,443 | -2.33% | 98.9만 |
|---|
| 2026.06.12 | ₩12,455 | ₩12,695 | ₩12,187 | ₩12,508 | +0.43% | 80.7만 |
|---|
| 2026.06.11 | ₩11,359 | ₩12,549 | ₩11,165 | ₩12,468 | +9.76% | 84.5만 |
|---|
| 2026.06.10 | ₩12,054 | ₩12,368 | ₩11,412 | ₩11,439 | -5.10% | 143.1만 |
|---|
| 2026.06.09 | ₩13,724 | ₩14,031 | ₩12,842 | ₩13,042 | -4.97% | 76.3만 |
|---|
| 2026.06.08 | ₩13,737 | ₩13,898 | ₩13,590 | ₩13,697 | -0.29% | 72만 |
|---|
| 2026.06.05 | ₩14,512 | ₩14,566 | ₩13,592 | ₩13,644 | -5.99% | 130.5만 |
|---|
| 2026.06.04 | ₩15,541 | ₩15,648 | ₩15,074 | ₩15,328 | -1.38% | 45.7만 |
|---|
| 2026.06.03 | ₩15,007 | ₩15,111 | ₩14,780 | ₩14,940 | -0.45% | 38.4만 |
|---|
| 2026.06.02 | ₩15,635 | ₩15,675 | ₩15,328 | ₩15,434 | -1.28% | 29.5만 |
|---|
| 2026.06.01 | ₩15,194 | ₩15,501 | ₩15,020 | ₩15,354 | +1.06% | 62.8만 |
|---|
| 2026.05.29 | ₩15,875 | ₩16,570 | ₩15,849 | ₩16,022 | +0.93% | 81.6만 |
|---|
| 2026.05.28 | ₩14,873 | ₩15,735 | ₩14,766 | ₩15,595 | +4.85% | 49.5만 |
|---|
| 2026.05.27 | ₩14,659 | ₩15,181 | ₩14,633 | ₩15,087 | +2.92% | 58.5만 |
|---|
| 2026.05.26 | ₩15,862 | ₩15,942 | ₩15,461 | ₩15,755 | -0.67% | 40.7만 |
|---|
| 2026.05.22 | ₩15,902 | ₩15,952 | ₩15,568 | ₩15,755 | -0.92% | 45.2만 |
|---|
| 2026.05.21 | ₩15,702 | ₩16,276 | ₩15,568 | ₩16,129 | +2.72% | 29.9만 |
|---|
| 2026.05.20 | ₩15,595 | ₩16,250 | ₩15,381 | ₩16,196 | +3.86% | 66.8만 |
|---|
| 2026.05.19 | ₩15,622 | ₩15,847 | ₩15,341 | ₩15,555 | -0.43% | 45.2만 |
|---|
| 2026.05.18 | ₩16,504 | ₩16,637 | ₩16,080 | ₩16,357 | -0.89% | 49.2만 |
|---|
| 2026.05.15 | ₩16,276 | ₩16,443 | ₩15,862 | ₩16,223 | -0.33% | 70.5만 |
|---|
| 2026.05.14 | ₩17,867 | ₩18,003 | ₩17,452 | ₩17,466 | -2.24% | 52.4만 |
|---|
| 2026.05.13 | ₩17,920 | ₩18,127 | ₩17,693 | ₩17,893 | -0.15% | 39.4만 |
|---|
| 2026.05.12 | ₩17,933 | ₩18,227 | ₩17,345 | ₩18,201 | +1.49% | 57.3만 |
|---|
| 2026.05.11 | ₩18,401 | ₩18,588 | ₩18,122 | ₩18,455 | +0.29% | 82.6만 |
|---|
| 2026.05.08 | ₩18,361 | ₩18,612 | ₩18,120 | ₩18,334 | -0.15% | 44.6만 |
|---|
| 2026.05.07 | ₩18,588 | ₩18,815 | ₩17,947 | ₩18,120 | -2.52% | 78만 |
|---|
| 2026.05.06 | ₩17,947 | ₩18,274 | ₩17,853 | ₩17,987 | +0.22% | 62.2만 |
|---|
| 2026.05.05 | ₩16,771 | ₩16,838 | ₩16,477 | ₩16,530 | -1.43% | 31.8만 |
|---|
| 2026.05.04 | ₩16,624 | ₩16,850 | ₩15,996 | ₩16,129 | -2.97% | 55.4만 |
|---|
| 2026.05.01 | ₩16,931 | ₩17,746 | ₩16,924 | ₩17,172 | +1.42% | 33.1만 |
|---|
| 2026.04.30 | ₩17,479 | ₩17,479 | ₩17,158 | ₩17,225 | -1.45% | 36.6만 |
|---|
| 2026.04.29 | ₩16,437 | ₩16,729 | ₩16,116 | ₩16,557 | +0.73% | 37.8만 |
|---|
| 2026.04.28 | ₩16,945 | ₩17,132 | ₩16,637 | ₩17,065 | +0.71% | 65.6만 |
|---|
| 2026.04.27 | ₩18,281 | ₩18,301 | ₩17,907 | ₩18,054 | -1.24% | 22.9만 |
|---|
| 2026.04.24 | ₩18,308 | ₩18,775 | ₩18,214 | ₩18,548 | +1.31% | 32.7만 |
|---|
| 2026.04.23 | ₩18,668 | ₩18,815 | ₩17,987 | ₩18,294 | -2.00% | 34.4만 |
|---|
| 2026.04.22 | ₩18,949 | ₩19,069 | ₩18,655 | ₩18,855 | -0.49% | 36.9만 |
|---|
| 2026.04.21 | ₩19,310 | ₩19,572 | ₩18,014 | ₩18,147 | -6.02% | 83만 |
|---|
| 2026.04.20 | ₩19,938 | ₩19,971 | ₩19,577 | ₩19,858 | -0.40% | 37.6만 |
|---|
| 2026.04.17 | ₩20,299 | ₩20,726 | ₩20,285 | ₩20,339 | +0.20% | 77.3만 |
|---|
| 2026.04.16 | ₩19,884 | ₩19,991 | ₩19,354 | ₩19,617 | -1.34% | 75.7만 |
|---|
| 2026.04.15 | ₩20,005 | ₩20,112 | ₩19,590 | ₩19,671 | -1.67% | 52.4만 |
|---|
| 2026.04.14 | ₩19,524 | ₩20,323 | ₩19,524 | ₩20,299 | +3.97% | 91.8만 |
|---|
| 2026.04.13 | ₩18,962 | ₩19,149 | ₩18,548 | ₩19,043 | +0.42% | 50.7만 |
|---|
| 2026.04.10 | ₩19,497 | ₩19,724 | ₩19,163 | ₩19,323 | -0.89% | 110.8만 |
|---|
| 2026.04.09 | ₩19,230 | ₩19,804 | ₩19,203 | ₩19,443 | +1.11% | 78만 |
|---|
| 2026.04.08 | ₩19,704 | ₩19,764 | ₩18,588 | ₩19,002 | -3.56% | 123.1만 |
|---|
| 2026.04.07 | ₩18,174 | ₩18,815 | ₩17,546 | ₩18,642 | +2.57% | 103.1만 |
|---|
| 2026.04.06 | ₩18,308 | ₩18,615 | ₩18,000 | ₩18,134 | -0.95% | 73.8만 |
|---|
| 2026.04.02 | ₩17,426 | ₩18,690 | ₩17,292 | ₩18,374 | +5.44% | 175.4만 |
|---|
| 2026.04.01 | ₩19,163 | ₩19,838 | ₩19,043 | ₩19,484 | +1.67% | 150.7만 |
|---|
| 2026.03.31 | ₩17,332 | ₩18,615 | ₩17,279 | ₩18,548 | +7.02% | 160.1만 |
|---|
| 2026.03.30 | ₩17,292 | ₩17,359 | ₩16,463 | ₩16,691 | -3.48% | 103만 |
|---|
| 2026.03.27 | ₩15,769 | ₩17,145 | ₩15,636 | ₩16,704 | +5.93% | 190.1만 |
|---|
| 2026.03.26 | ₩16,103 | ₩16,437 | ₩15,131 | ₩15,154 | -5.89% | 175.4만 |
|---|
| 2026.03.25 | ₩17,492 | ₩17,586 | ₩16,624 | ₩17,078 | -2.37% | 150.2만 |
|---|
| 2026.03.24 | ₩15,274 | ₩16,022 | ₩15,141 | ₩15,675 | +2.62% | 121.7만 |
|---|
| 2026.03.23 | ₩15,822 | ₩16,945 | ₩15,134 | ₩15,688 | -0.84% | 243.4만 |
|---|
| 2026.03.20 | ₩18,735 | ₩18,789 | ₩16,570 | ₩16,851 | -10.06% | 161.9만 |
|---|
| 2026.03.19 | ₩17,680 | ₩18,775 | ₩17,212 | ₩18,561 | +4.99% | 178.3만 |
|---|
| 2026.03.18 | ₩21,488 | ₩22,023 | ₩21,114 | ₩21,167 | -1.49% | 163.1만 |
|---|
| 2026.03.17 | ₩23,573 | ₩23,833 | ₩23,038 | ₩23,412 | -0.68% | 40.3만 |
|---|
| 2026.03.16 | ₩23,746 | ₩23,947 | ₩23,078 | ₩23,626 | -0.51% | 80.1만 |
|---|
| 2026.03.13 | ₩25,029 | ₩25,135 | ₩23,551 | ₩23,693 | -5.34% | 105.8만 |
|---|
| 2026.03.12 | ₩26,045 | ₩26,045 | ₩24,648 | ₩24,709 | -5.13% | 78만 |
|---|
| 2026.03.11 | ₩26,219 | ₩26,428 | ₩25,738 | ₩26,245 | +0.10% | 42.7만 |
|---|
| 2026.03.10 | ₩26,793 | ₩27,074 | ₩25,945 | ₩26,459 | -1.25% | 94.7만 |
|---|
| 2026.03.09 | ₩24,936 | ₩25,684 | ₩24,401 | ₩25,631 | +2.79% | 100만 |
|---|
| 2026.03.06 | ₩25,109 | ₩26,152 | ₩24,815 | ₩25,831 | +2.87% | 112.5만 |
|---|
| 2026.03.05 | ₩25,403 | ₩25,457 | ₩24,348 | ₩24,762 | -2.52% | 58.2만 |
|---|
| 2026.03.04 | ₩26,005 | ₩26,339 | ₩25,285 | ₩25,671 | -1.28% | 77만 |
|---|
| 2026.03.03 | ₩25,925 | ₩25,951 | ₩23,428 | ₩25,109 | -3.14% | 261.1만 |
|---|
| 2026.03.02 | ₩29,012 | ₩29,359 | ₩27,795 | ₩28,958 | -0.18% | 171.1만 |
|---|
| 2026.02.27 | ₩27,421 | ₩27,929 | ₩27,127 | ₩27,889 | +1.71% | 96.9만 |
|---|
| 2026.02.26 | ₩26,459 | ₩26,927 | ₩25,858 | ₩26,900 | +1.67% | 71.3만 |
|---|
| 2026.02.25 | ₩26,579 | ₩27,234 | ₩26,158 | ₩26,205 | -1.41% | 96.8만 |
|---|
| 2026.02.24 | ₩25,617 | ₩26,579 | ₩25,537 | ₩26,459 | +3.29% | 92.7만 |
|---|
| 2026.02.23 | ₩26,526 | ₩27,622 | ₩26,524 | ₩27,600 | +4.05% | 129.5만 |
|---|
| 2026.02.20 | ₩24,750 | ₩25,536 | ₩24,101 | ₩25,497 | +3.02% | 138.9만 |
|---|
| 2026.02.19 | ₩23,800 | ₩24,449 | ₩23,639 | ₩24,170 | +1.56% | 57.4만 |
|---|
| 2026.02.18 | ₩23,606 | ₩24,272 | ₩23,598 | ₩23,938 | +1.40% | 73.1만 |
|---|
| 2026.02.17 | ₩22,787 | ₩22,893 | ₩22,091 | ₩22,486 | -1.32% | 102.7만 |
|---|
| 2026.02.13 | ₩24,403 | ₩25,024 | ₩23,970 | ₩24,698 | +1.21% | 95.8만 |
|---|
| 2026.02.12 | ₩25,369 | ₩25,613 | ₩22,597 | ₩23,173 | -8.65% | 150.4만 |
|---|
| 2026.02.11 | ₩25,656 | ₩25,965 | ₩25,056 | ₩25,827 | +0.67% | 102.6만 |
|---|
| 2026.02.10 | ₩25,608 | ₩25,707 | ₩24,529 | ₩25,025 | -2.28% | 78.2만 |
|---|
| 2026.02.09 | ₩24,922 | ₩25,822 | ₩24,921 | ₩25,775 | +3.42% | 158.4만 |
|---|
| 2026.02.06 | ₩23,324 | ₩24,229 | ₩23,229 | ₩23,935 | +2.62% | 132.2만 |
|---|
| 2026.02.05 | ₩22,287 | ₩23,397 | ₩21,767 | ₩21,964 | -1.45% | 199.7만 |
|---|
| 2026.02.04 | ₩25,323 | ₩25,323 | ₩22,652 | ₩23,954 | -5.41% | 233만 |
|---|
| 2026.02.03 | ₩23,754 | ₩24,627 | ₩23,232 | ₩23,935 | +0.76% | 306.2만 |
|---|
| 2026.02.02 | ₩20,565 | ₩22,235 | ₩19,468 | ₩20,245 | -1.55% | 329.3만 |
|---|
| 2026.01.30 | ₩27,163 | ₩27,990 | ₩20,273 | ₩23,007 | -15.30% | 534.5만 |
|---|
| 2026.01.29 | ₩35,976 | ₩36,049 | ₩27,849 | ₩33,194 | -7.73% | 609.5만 |
|---|
| 2026.01.28 | ₩30,926 | ₩33,066 | ₩30,481 | ₩32,898 | +6.37% | 269.3만 |
|---|
| 2026.01.27 | ₩27,507 | ₩29,546 | ₩27,349 | ₩29,509 | +7.28% | 131.4만 |
|---|
| 2026.01.26 | ₩27,925 | ₩28,263 | ₩26,740 | ₩27,503 | -1.51% | 178.9만 |
|---|
| 2026.01.23 | ₩25,743 | ₩26,526 | ₩25,657 | ₩26,366 | +2.42% | 98만 |
|---|
| 2026.01.22 | ₩23,936 | ₩25,524 | ₩23,936 | ₩25,355 | +5.93% | 133.3만 |
|---|
| 2026.01.21 | ₩24,554 | ₩24,668 | ₩23,058 | ₩24,054 | -2.04% | 267.6만 |
|---|
| 2026.01.20 | ₩23,042 | ₩23,169 | ₩22,582 | ₩23,023 | -0.08% | 128.6만 |
|---|
| 2026.01.16 | ₩20,972 | ₩21,229 | ₩20,119 | ₩20,721 | -1.20% | 98.9만 |
|---|
| 2026.01.15 | ₩21,028 | ₩21,278 | ₩20,942 | ₩21,100 | +0.34% | 53.9만 |
|---|
| 2026.01.14 | ₩21,491 | ₩21,559 | ₩21,038 | ₩21,461 | -0.14% | 109.4만 |
|---|
| 2026.01.13 | ₩21,278 | ₩21,477 | ₩20,626 | ₩20,817 | -2.17% | 120.4만 |
|---|
| 2026.01.12 | ₩20,861 | ₩21,427 | ₩20,861 | ₩20,929 | +0.33% | 131.3만 |
|---|
| 2026.01.09 | ₩19,719 | ₩19,946 | ₩19,486 | ₩19,840 | +0.62% | 136.7만 |
|---|
| 2026.01.08 | ₩18,777 | ₩19,443 | ₩18,711 | ₩19,435 | +3.51% | 52.1만 |
|---|
| 2026.01.07 | ₩19,060 | ₩19,331 | ₩18,783 | ₩19,128 | +0.36% | 55.3만 |
|---|
| 2026.01.06 | ₩19,374 | ₩19,741 | ₩19,321 | ₩19,689 | +1.63% | 102.3만 |
|---|
| 2026.01.05 | ₩18,770 | ₩19,222 | ₩18,746 | ₩19,080 | +1.65% | 97.5만 |
|---|
| 2026.01.02 | ₩18,217 | ₩18,217 | ₩17,492 | ₩17,725 | -2.70% | 75.5만 |
|---|
| 2025.12.31 | ₩17,769 | ₩17,933 | ₩17,412 | ₩17,464 | -1.71% | 48.4만 |
|---|
| 2025.12.30 | ₩18,505 | ₩18,505 | ₩17,828 | ₩17,849 | -3.55% | 111.6만 |
|---|
| 2025.12.29 | ₩18,543 | ₩18,561 | ₩17,386 | ₩17,821 | -3.89% | 218.5만 |
|---|
| 2025.12.26 | ₩20,438 | ₩20,749 | ₩20,252 | ₩20,495 | +0.28% | 112.3만 |
|---|
| 2025.12.24 | ₩19,922 | ₩19,938 | ₩19,423 | ₩19,875 | -0.23% | 80.4만 |
|---|
| 2025.12.23 | ₩19,673 | ₩20,129 | ₩19,198 | ₩20,129 | +2.31% | 127.1만 |
|---|
| 2025.12.22 | ₩19,196 | ₩19,382 | ₩19,002 | ₩19,337 | +0.73% | 110.6만 |
|---|
| 2025.12.19 | ₩17,971 | ₩18,316 | ₩17,872 | ₩18,134 | +0.91% | 61.5만 |
|---|
| 2025.12.18 | ₩18,052 | ₩18,561 | ₩17,731 | ₩18,087 | +0.19% | 107.5만 |
|---|
| 2025.12.17 | ₩18,046 | ₩18,272 | ₩17,932 | ₩18,155 | +0.61% | 73.3만 |
|---|
| 2025.12.16 | ₩17,990 | ₩18,087 | ₩17,578 | ₩17,758 | -1.29% | 49.7만 |
|---|
| 2025.12.15 | ₩17,969 | ₩18,108 | ₩17,496 | ₩17,742 | -1.26% | 73.6만 |
|---|
| 2025.12.12 | ₩18,251 | ₩18,368 | ₩17,213 | ₩17,705 | -2.99% | 145만 |
|---|
| 2025.12.11 | ₩16,888 | ₩17,512 | ₩16,824 | ₩17,419 | +3.14% | 83.1만 |
|---|
| 2025.12.10 | ₩16,496 | ₩16,971 | ₩16,366 | ₩16,890 | +2.39% | 84.6만 |
|---|
| 2025.12.09 | ₩16,532 | ₩16,776 | ₩16,461 | ₩16,684 | +0.92% | 55.7만 |
|---|
| 2025.12.08 | ₩16,637 | ₩16,675 | ₩16,283 | ₩16,454 | -1.10% | 53.2만 |
|---|
| 2025.12.05 | ₩16,899 | ₩17,252 | ₩16,561 | ₩16,597 | -1.79% | 74.5만 |
|---|
| 2025.12.04 | ₩16,667 | ₩16,795 | ₩16,498 | ₩16,695 | +0.17% | 37.1만 |
|---|
| 2025.12.03 | ₩16,918 | ₩17,084 | ₩16,541 | ₩16,681 | -1.40% | 61.4만 |
|---|
| 2025.12.02 | ₩16,949 | ₩16,951 | ₩16,181 | ₩16,740 | -1.23% | 96만 |
|---|
| 2025.12.01 | ₩17,367 | ₩17,367 | ₩16,838 | ₩17,065 | -1.74% | 97.6만 |
|---|
| 2025.11.28 | ₩16,673 | ₩16,836 | ₩16,458 | ₩16,836 | +0.98% | 53.1만 |
|---|
| 2025.11.26 | ₩16,120 | ₩16,345 | ₩15,974 | ₩16,276 | +0.97% | 60만 |
|---|
| 2025.11.25 | ₩15,926 | ₩16,184 | ₩15,674 | ₩15,893 | -0.21% | 56.1만 |
|---|
| 2025.11.24 | ₩15,281 | ₩15,912 | ₩15,194 | ₩15,912 | +4.13% | 70.2만 |
|---|
| 2025.11.21 | ₩15,211 | ₩15,581 | ₩15,054 | ₩15,183 | -0.18% | 67만 |
|---|
| 2025.11.20 | ₩15,356 | ₩15,635 | ₩14,956 | ₩15,306 | -0.32% | 98.5만 |
|---|
| 2025.11.19 | ₩15,640 | ₩15,944 | ₩15,122 | ₩15,313 | -2.09% | 86.5만 |
|---|
| 2025.11.18 | ₩15,312 | ₩15,396 | ₩14,950 | ₩15,263 | -0.31% | 87.6만 |
|---|
| 2025.11.17 | ₩15,239 | ₩15,401 | ₩14,550 | ₩14,933 | -2.01% | 145.3만 |
|---|
| 2025.11.14 | ₩15,106 | ₩15,787 | ₩14,844 | ₩15,576 | +3.11% | 204만 |
|---|
| 2025.11.13 | ₩16,994 | ₩17,066 | ₩16,183 | ₩16,415 | -3.40% | 165.8만 |
|---|
| 2025.11.12 | ₩16,083 | ₩16,980 | ₩16,028 | ₩16,814 | +4.55% | 139.1만 |
|---|
| 2025.11.11 | ₩16,069 | ₩16,088 | ₩15,681 | ₩16,055 | -0.09% | 119.8만 |
|---|
| 2025.11.10 | ₩15,587 | ₩15,908 | ₩15,455 | ₩15,867 | +1.80% | 150.8만 |
|---|
| 2025.11.07 | ₩14,663 | ₩14,935 | ₩14,480 | ₩14,697 | +0.23% | 108.1만 |
|---|
| 2025.11.06 | ₩14,602 | ₩14,744 | ₩14,279 | ₩14,443 | -1.09% | 70.5만 |
|---|
| 2025.11.05 | ₩14,487 | ₩14,551 | ₩14,293 | ₩14,495 | +0.06% | 61.6만 |
|---|
| 2025.11.04 | ₩14,181 | ₩14,460 | ₩13,922 | ₩14,018 | -1.15% | 112.4만 |
|---|
| 2025.11.03 | ₩14,808 | ₩15,034 | ₩14,642 | ₩14,810 | +0.02% | 75만 |
|---|
| 2025.10.31 | ₩15,032 | ₩15,034 | ₩14,432 | ₩14,746 | -1.90% | 106.7만 |
|---|
| 2025.10.30 | ₩14,443 | ₩15,047 | ₩14,356 | ₩15,004 | +3.89% | 145.5만 |
|---|
| 2025.10.29 | ₩14,996 | ₩15,034 | ₩14,010 | ₩14,189 | -5.38% | 152.7만 |
|---|
| 2025.10.28 | ₩14,025 | ₩14,463 | ₩13,850 | ₩14,344 | +2.28% | 159.6만 |
|---|
| 2025.10.27 | ₩15,167 | ₩15,234 | ₩14,432 | ₩14,661 | -3.34% | 343.4만 |
|---|
| 2025.10.24 | ₩16,179 | ₩16,429 | ₩15,978 | ₩16,028 | -0.93% | 156.5만 |
|---|
| 2025.10.23 | ₩16,558 | ₩16,695 | ₩16,198 | ₩16,227 | -2.00% | 185.2만 |
|---|
| 2025.10.22 | ₩15,452 | ₩16,184 | ₩14,967 | ₩16,037 | +3.79% | 408.2만 |
|---|
| 2025.10.21 | ₩17,418 | ₩17,766 | ₩15,855 | ₩16,123 | -7.43% | 663.1만 |
|---|
| 2025.10.20 | ₩19,081 | ₩19,878 | ₩18,762 | ₩19,856 | +4.06% | 355.9만 |
|---|
| 2025.10.17 | ₩19,088 | ₩19,119 | ₩17,424 | ₩17,933 | -6.05% | 685.2만 |
|---|
| 2025.10.16 | ₩18,298 | ₩19,079 | ₩18,232 | ₩19,035 | +4.02% | 438.3만 |
|---|
| 2025.10.15 | ₩17,630 | ₩17,829 | ₩17,434 | ₩17,827 | +1.11% | 283.4만 |
|---|
| 2025.10.14 | ₩16,570 | ₩17,125 | ₩16,568 | ₩16,966 | +2.39% | 223만 |
|---|
| 2025.10.13 | ₩16,382 | ₩16,698 | ₩16,283 | ₩16,588 | +1.26% | 239.7만 |
|---|
| 2025.10.10 | ₩15,277 | ₩15,610 | ₩15,051 | ₩15,504 | +1.49% | 225.8만 |
|---|