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 | ₩10,851 | +0.49% | 133.6만 |
| 2026.10.08 | ₩10,304 | ₩10,478 | ₩10,177 | ₩10,411 | +1.04% | 112.5만 |
| 2026.10.07 | ₩10,064 | ₩10,357 | ₩10,034 | ₩10,171 | +1.06% | 109만 |
| 2026.10.06 | ₩10,624 | ₩10,811 | ₩10,504 | ₩10,691 | +0.63% | 70.8만 |
| 2026.10.05 | ₩10,571 | ₩10,578 | ₩10,371 | ₩10,478 | -0.88% | 39.6만 |
| 2026.10.02 | ₩10,905 | ₩10,946 | ₩10,384 | ₩10,544 | -3.30% | 146만 |
| 2026.10.01 | ₩10,704 | ₩10,851 | ₩10,584 | ₩10,771 | +0.62% | 94.5만 |
| 2026.09.30 | ₩10,945 | ₩10,945 | ₩10,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,611 |
| -3.05% |
| 102.6만 |
| 2026.09.29 | ₩10,651 | ₩10,838 | ₩10,546 | ₩10,838 | +1.75% | 88.3만 |
|---|
| 2026.09.28 | ₩10,584 | ₩10,718 | ₩10,324 | ₩10,397 | -1.77% | 229만 |
|---|
| 2026.09.25 | ₩11,719 | ₩11,883 | ₩11,519 | ₩11,812 | +0.80% | 149.6만 |
|---|
| 2026.09.24 | ₩11,705 | ₩11,779 | ₩11,425 | ₩11,665 | -0.34% | 119.1만 |
|---|
| 2026.09.23 | ₩12,012 | ₩12,019 | ₩11,692 | ₩11,759 | -2.11% | 117.1만 |
|---|
| 2026.09.22 | ₩12,173 | ₩12,520 | ₩12,046 | ₩12,426 | +2.08% | 126.4만 |
|---|
| 2026.09.21 | ₩12,466 | ₩12,489 | ₩12,126 | ₩12,293 | -1.39% | 98.3만 |
|---|
| 2026.09.18 | ₩12,533 | ₩12,773 | ₩12,319 | ₩12,600 | +0.53% | 101.7만 |
|---|
| 2026.09.17 | ₩12,493 | ₩12,613 | ₩12,313 | ₩12,360 | -1.07% | 90.9만 |
|---|
| 2026.09.16 | ₩12,440 | ₩12,533 | ₩11,452 | ₩11,746 | -5.58% | 175.9만 |
|---|
| 2026.09.15 | ₩11,879 | ₩12,079 | ₩11,772 | ₩11,986 | +0.90% | 46.9만 |
|---|
| 2026.09.14 | ₩11,786 | ₩12,158 | ₩11,692 | ₩11,866 | +0.68% | 110.4만 |
|---|
| 2026.09.11 | ₩12,813 | ₩12,880 | ₩12,373 | ₩12,426 | -3.02% | 139.8만 |
|---|
| 2026.09.10 | ₩12,520 | ₩12,680 | ₩12,139 | ₩12,293 | -1.81% | 160.4만 |
|---|
| 2026.09.09 | ₩13,147 | ₩13,194 | ₩12,707 | ₩12,893 | -1.93% | 135.9만 |
|---|
| 2026.09.08 | ₩12,960 | ₩13,014 | ₩12,546 | ₩12,546 | -3.19% | 163.7만 |
|---|
| 2026.09.04 | ₩13,067 | ₩13,407 | ₩13,012 | ₩13,280 | +1.63% | 137.5만 |
|---|
| 2026.09.03 | ₩13,668 | ₩13,961 | ₩13,494 | ₩13,614 | -0.39% | 127.6만 |
|---|
| 2026.09.02 | ₩12,626 | ₩13,014 | ₩12,626 | ₩13,014 | +3.07% | 130.6만 |
|---|
| 2026.09.01 | ₩12,546 | ₩12,820 | ₩12,346 | ₩12,346 | -1.60% | 170.8만 |
|---|
| 2026.08.31 | ₩13,467 | ₩13,534 | ₩13,202 | ₩13,494 | +0.20% | 69.6만 |
|---|
| 2026.08.28 | ₩15,069 | ₩15,296 | ₩13,467 | ₩13,587 | -9.83% | 264.1만 |
|---|
| 2026.08.27 | ₩14,909 | ₩15,162 | ₩14,655 | ₩15,056 | +0.98% | 89.7만 |
|---|
| 2026.08.26 | ₩15,136 | ₩15,352 | ₩14,849 | ₩14,976 | -1.06% | 109.7만 |
|---|
| 2026.08.25 | ₩15,149 | ₩15,723 | ₩15,082 | ₩15,723 | +3.79% | 154.4만 |
|---|
| 2026.08.24 | ₩15,776 | ₩15,867 | ₩15,309 | ₩15,563 | -1.35% | 153.7만 |
|---|
| 2026.08.21 | ₩14,922 | ₩15,389 | ₩14,818 | ₩15,243 | +2.15% | 242.9만 |
|---|
| 2026.08.20 | ₩13,868 | ₩14,515 | ₩13,848 | ₩14,388 | +3.75% | 149.9만 |
|---|
| 2026.08.19 | ₩13,774 | ₩14,268 | ₩13,641 | ₩14,241 | +3.39% | 164.3만 |
|---|
| 2026.08.18 | ₩13,214 | ₩13,367 | ₩12,720 | ₩12,787 | -3.23% | 101만 |
|---|
| 2026.08.17 | ₩13,200 | ₩13,561 | ₩13,180 | ₩13,481 | +2.12% | 47.7만 |
|---|
| 2026.08.14 | ₩13,160 | ₩13,294 | ₩13,067 | ₩13,147 | -0.10% | 103.2만 |
|---|
| 2026.08.13 | ₩13,214 | ₩13,240 | ₩12,827 | ₩12,880 | -2.53% | 94.5만 |
|---|
| 2026.08.12 | ₩13,534 | ₩13,721 | ₩13,334 | ₩13,481 | -0.39% | 92.3만 |
|---|
| 2026.08.11 | ₩13,374 | ₩13,414 | ₩13,014 | ₩13,147 | -1.70% | 80.4만 |
|---|
| 2026.08.10 | ₩12,787 | ₩13,334 | ₩12,633 | ₩13,267 | +3.76% | 117.4만 |
|---|
| 2026.08.07 | ₩12,987 | ₩13,100 | ₩12,760 | ₩12,893 | -0.72% | 135.6만 |
|---|
| 2026.08.06 | ₩12,066 | ₩12,306 | ₩11,866 | ₩12,093 | +0.22% | 112만 |
|---|
| 2026.08.05 | ₩11,705 | ₩12,239 | ₩11,639 | ₩12,079 | +3.19% | 182만 |
|---|
| 2026.08.04 | ₩10,758 | ₩10,971 | ₩10,718 | ₩10,744 | -0.12% | 61.1만 |
|---|
| 2026.08.03 | ₩10,424 | ₩10,584 | ₩10,297 | ₩10,571 | +1.41% | 52.6만 |
|---|
| 2026.07.31 | ₩10,504 | ₩10,584 | ₩10,317 | ₩10,571 | +0.64% | 66.2만 |
|---|
| 2026.07.30 | ₩10,825 | ₩11,118 | ₩10,771 | ₩11,078 | +2.34% | 69만 |
|---|
| 2026.07.29 | ₩10,317 | ₩11,092 | ₩10,157 | ₩10,544 | +2.20% | 89.9만 |
|---|
| 2026.07.28 | ₩10,464 | ₩10,568 | ₩10,284 | ₩10,438 | -0.26% | 84.2만 |
|---|
| 2026.07.27 | ₩10,825 | ₩10,951 | ₩10,724 | ₩10,851 | +0.25% | 93.1만 |
|---|
| 2026.07.24 | ₩10,598 | ₩10,871 | ₩10,584 | ₩10,624 | +0.25% | 73.9만 |
|---|
| 2026.07.23 | ₩10,718 | ₩10,785 | ₩10,531 | ₩10,598 | -1.12% | 60만 |
|---|
| 2026.07.22 | ₩11,305 | ₩11,592 | ₩11,292 | ₩11,318 | +0.12% | 72만 |
|---|
| 2026.07.21 | ₩10,678 | ₩10,951 | ₩10,631 | ₩10,945 | +2.50% | 44.3만 |
|---|
| 2026.07.20 | ₩10,344 | ₩10,431 | ₩10,264 | ₩10,357 | +0.13% | 44.6만 |
|---|
| 2026.07.17 | ₩10,077 | ₩10,464 | ₩10,024 | ₩10,411 | +3.31% | 40.4만 |
|---|
| 2026.07.16 | ₩10,344 | ₩10,451 | ₩10,064 | ₩10,157 | -1.81% | 57.7만 |
|---|
| 2026.07.15 | ₩10,758 | ₩10,951 | ₩10,551 | ₩10,825 | +0.62% | 23.4만 |
|---|
| 2026.07.14 | ₩10,971 | ₩11,092 | ₩10,678 | ₩10,771 | -1.82% | 40.6만 |
|---|
| 2026.07.13 | ₩10,891 | ₩10,891 | ₩10,251 | ₩10,384 | -4.66% | 41.7만 |
|---|
| 2026.07.10 | ₩11,105 | ₩11,305 | ₩10,978 | ₩11,265 | +1.44% | 53.6만 |
|---|
| 2026.07.09 | ₩11,412 | ₩11,492 | ₩11,332 | ₩11,358 | -0.47% | 19.2만 |
|---|
| 2026.07.08 | ₩10,945 | ₩11,138 | ₩10,571 | ₩11,078 | +1.22% | 65.7만 |
|---|
| 2026.07.07 | ₩11,772 | ₩11,887 | ₩11,145 | ₩11,332 | -3.74% | 34.2만 |
|---|
| 2026.07.06 | ₩11,612 | ₩11,792 | ₩11,472 | ₩11,759 | +1.26% | 40.9만 |
|---|
| 2026.07.02 | ₩11,372 | ₩11,609 | ₩11,278 | ₩11,425 | +0.47% | 53.1만 |
|---|
| 2026.07.01 | ₩10,811 | ₩11,385 | ₩10,758 | ₩10,785 | -0.25% | 55만 |
|---|
| 2026.06.30 | ₩10,664 | ₩10,971 | ₩10,584 | ₩10,611 | -0.50% | 38.6만 |
|---|
| 2026.06.29 | ₩10,825 | ₩10,838 | ₩10,478 | ₩10,624 | -1.85% | 56.5만 |
|---|
| 2026.06.26 | ₩10,945 | ₩11,265 | ₩10,878 | ₩11,078 | +1.22% | 57.6만 |
|---|
| 2026.06.25 | ₩10,704 | ₩10,851 | ₩10,518 | ₩10,704 | 0.00% | 64만 |
|---|
| 2026.06.24 | ₩10,344 | ₩10,878 | ₩10,204 | ₩10,438 | +0.90% | 109만 |
|---|
| 2026.06.23 | ₩11,519 | ₩11,766 | ₩11,465 | ₩11,479 | -0.35% | 76.2만 |
|---|
| 2026.06.22 | ₩12,119 | ₩12,346 | ₩11,992 | ₩12,173 | +0.44% | 54.7만 |
|---|
| 2026.06.18 | ₩12,813 | ₩12,960 | ₩12,281 | ₩12,413 | -3.13% | 68.9만 |
|---|
| 2026.06.17 | ₩13,547 | ₩13,954 | ₩12,440 | ₩12,586 | -7.09% | 139.1만 |
|---|
| 2026.06.16 | ₩13,561 | ₩13,654 | ₩13,347 | ₩13,507 | -0.39% | 39.4만 |
|---|
| 2026.06.15 | ₩13,748 | ₩13,850 | ₩13,387 | ₩13,427 | -2.33% | 98.9만 |
|---|
| 2026.06.12 | ₩12,440 | ₩12,680 | ₩12,173 | ₩12,493 | +0.43% | 80.7만 |
|---|
| 2026.06.11 | ₩11,345 | ₩12,534 | ₩11,152 | ₩12,453 | +9.76% | 84.5만 |
|---|
| 2026.06.10 | ₩12,039 | ₩12,353 | ₩11,399 | ₩11,425 | -5.10% | 143.1만 |
|---|
| 2026.06.09 | ₩13,708 | ₩14,015 | ₩12,827 | ₩13,027 | -4.97% | 76.3만 |
|---|
| 2026.06.08 | ₩13,721 | ₩13,881 | ₩13,574 | ₩13,681 | -0.29% | 72만 |
|---|
| 2026.06.05 | ₩14,495 | ₩14,548 | ₩13,575 | ₩13,627 | -5.99% | 130.5만 |
|---|
| 2026.06.04 | ₩15,523 | ₩15,630 | ₩15,056 | ₩15,309 | -1.38% | 45.7만 |
|---|
| 2026.06.03 | ₩14,989 | ₩15,093 | ₩14,762 | ₩14,922 | -0.45% | 38.4만 |
|---|
| 2026.06.02 | ₩15,616 | ₩15,656 | ₩15,309 | ₩15,416 | -1.28% | 29.5만 |
|---|
| 2026.06.01 | ₩15,176 | ₩15,483 | ₩15,002 | ₩15,336 | +1.06% | 62.8만 |
|---|
| 2026.05.29 | ₩15,856 | ₩16,551 | ₩15,830 | ₩16,003 | +0.93% | 81.6만 |
|---|
| 2026.05.28 | ₩14,855 | ₩15,716 | ₩14,749 | ₩15,576 | +4.85% | 49.5만 |
|---|
| 2026.05.27 | ₩14,642 | ₩15,162 | ₩14,615 | ₩15,069 | +2.92% | 58.5만 |
|---|
| 2026.05.26 | ₩15,843 | ₩15,923 | ₩15,443 | ₩15,736 | -0.67% | 40.7만 |
|---|
| 2026.05.22 | ₩15,883 | ₩15,933 | ₩15,549 | ₩15,736 | -0.92% | 45.2만 |
|---|
| 2026.05.21 | ₩15,683 | ₩16,257 | ₩15,549 | ₩16,110 | +2.72% | 29.9만 |
|---|
| 2026.05.20 | ₩15,576 | ₩16,230 | ₩15,363 | ₩16,177 | +3.86% | 66.8만 |
|---|
| 2026.05.19 | ₩15,603 | ₩15,828 | ₩15,323 | ₩15,536 | -0.43% | 45.2만 |
|---|
| 2026.05.18 | ₩16,484 | ₩16,617 | ₩16,061 | ₩16,337 | -0.89% | 49.2만 |
|---|
| 2026.05.15 | ₩16,257 | ₩16,424 | ₩15,843 | ₩16,204 | -0.33% | 70.5만 |
|---|
| 2026.05.14 | ₩17,845 | ₩17,981 | ₩17,431 | ₩17,445 | -2.24% | 52.4만 |
|---|
| 2026.05.13 | ₩17,899 | ₩18,105 | ₩17,672 | ₩17,872 | -0.15% | 39.4만 |
|---|
| 2026.05.12 | ₩17,912 | ₩18,206 | ₩17,325 | ₩18,179 | +1.49% | 57.3만 |
|---|
| 2026.05.11 | ₩18,379 | ₩18,566 | ₩18,100 | ₩18,432 | +0.29% | 82.6만 |
|---|
| 2026.05.08 | ₩18,339 | ₩18,590 | ₩18,099 | ₩18,312 | -0.15% | 44.6만 |
|---|
| 2026.05.07 | ₩18,566 | ₩18,793 | ₩17,925 | ₩18,099 | -2.52% | 78만 |
|---|
| 2026.05.06 | ₩17,925 | ₩18,252 | ₩17,832 | ₩17,965 | +0.22% | 62.2만 |
|---|
| 2026.05.05 | ₩16,751 | ₩16,817 | ₩16,457 | ₩16,510 | -1.43% | 31.8만 |
|---|
| 2026.05.04 | ₩16,604 | ₩16,829 | ₩15,977 | ₩16,110 | -2.97% | 55.4만 |
|---|
| 2026.05.01 | ₩16,911 | ₩17,725 | ₩16,904 | ₩17,151 | +1.42% | 33.1만 |
|---|
| 2026.04.30 | ₩17,458 | ₩17,458 | ₩17,138 | ₩17,205 | -1.45% | 36.6만 |
|---|
| 2026.04.29 | ₩16,417 | ₩16,709 | ₩16,097 | ₩16,537 | +0.73% | 37.8만 |
|---|
| 2026.04.28 | ₩16,924 | ₩17,111 | ₩16,617 | ₩17,044 | +0.71% | 65.6만 |
|---|
| 2026.04.27 | ₩18,259 | ₩18,279 | ₩17,885 | ₩18,032 | -1.24% | 22.9만 |
|---|
| 2026.04.24 | ₩18,286 | ₩18,753 | ₩18,192 | ₩18,526 | +1.31% | 32.7만 |
|---|
| 2026.04.23 | ₩18,646 | ₩18,793 | ₩17,965 | ₩18,272 | -2.00% | 34.4만 |
|---|
| 2026.04.22 | ₩18,926 | ₩19,046 | ₩18,633 | ₩18,833 | -0.49% | 36.9만 |
|---|
| 2026.04.21 | ₩19,287 | ₩19,548 | ₩17,992 | ₩18,125 | -6.02% | 83만 |
|---|
| 2026.04.20 | ₩19,914 | ₩19,947 | ₩19,554 | ₩19,834 | -0.40% | 37.6만 |
|---|
| 2026.04.17 | ₩20,274 | ₩20,702 | ₩20,261 | ₩20,314 | +0.20% | 77.3만 |
|---|
| 2026.04.16 | ₩19,861 | ₩19,967 | ₩19,331 | ₩19,594 | -1.34% | 75.7만 |
|---|
| 2026.04.15 | ₩19,981 | ₩20,088 | ₩19,567 | ₩19,647 | -1.67% | 52.4만 |
|---|
| 2026.04.14 | ₩19,500 | ₩20,298 | ₩19,500 | ₩20,274 | +3.97% | 91.8만 |
|---|
| 2026.04.13 | ₩18,940 | ₩19,127 | ₩18,526 | ₩19,020 | +0.42% | 50.7만 |
|---|
| 2026.04.10 | ₩19,474 | ₩19,700 | ₩19,140 | ₩19,300 | -0.89% | 110.8만 |
|---|
| 2026.04.09 | ₩19,207 | ₩19,781 | ₩19,180 | ₩19,420 | +1.11% | 78만 |
|---|
| 2026.04.08 | ₩19,680 | ₩19,741 | ₩18,566 | ₩18,980 | -3.56% | 123.1만 |
|---|
| 2026.04.07 | ₩18,152 | ₩18,793 | ₩17,525 | ₩18,619 | +2.57% | 103.1만 |
|---|
| 2026.04.06 | ₩18,286 | ₩18,593 | ₩17,979 | ₩18,112 | -0.95% | 73.8만 |
|---|
| 2026.04.02 | ₩17,405 | ₩18,667 | ₩17,271 | ₩18,352 | +5.44% | 175.4만 |
|---|
| 2026.04.01 | ₩19,140 | ₩19,814 | ₩19,020 | ₩19,460 | +1.67% | 150.7만 |
|---|
| 2026.03.31 | ₩17,311 | ₩18,593 | ₩17,258 | ₩18,526 | +7.02% | 160.1만 |
|---|
| 2026.03.30 | ₩17,271 | ₩17,338 | ₩16,444 | ₩16,671 | -3.48% | 103만 |
|---|
| 2026.03.27 | ₩15,750 | ₩17,124 | ₩15,618 | ₩16,684 | +5.93% | 190.1만 |
|---|
| 2026.03.26 | ₩16,083 | ₩16,417 | ₩15,113 | ₩15,136 | -5.89% | 175.4만 |
|---|
| 2026.03.25 | ₩17,471 | ₩17,565 | ₩16,604 | ₩17,058 | -2.37% | 150.2만 |
|---|
| 2026.03.24 | ₩15,256 | ₩16,003 | ₩15,122 | ₩15,656 | +2.62% | 121.7만 |
|---|
| 2026.03.23 | ₩15,803 | ₩16,924 | ₩15,116 | ₩15,670 | -0.84% | 243.4만 |
|---|
| 2026.03.20 | ₩18,713 | ₩18,766 | ₩16,551 | ₩16,831 | -10.06% | 161.9만 |
|---|
| 2026.03.19 | ₩17,658 | ₩18,753 | ₩17,191 | ₩18,539 | +4.99% | 178.3만 |
|---|
| 2026.03.18 | ₩21,462 | ₩21,996 | ₩21,089 | ₩21,142 | -1.49% | 163.1만 |
|---|
| 2026.03.17 | ₩23,544 | ₩23,805 | ₩23,011 | ₩23,384 | -0.68% | 40.3만 |
|---|
| 2026.03.16 | ₩23,718 | ₩23,918 | ₩23,051 | ₩23,598 | -0.51% | 80.1만 |
|---|
| 2026.03.13 | ₩24,999 | ₩25,105 | ₩23,523 | ₩23,665 | -5.34% | 105.8만 |
|---|
| 2026.03.12 | ₩26,014 | ₩26,014 | ₩24,619 | ₩24,679 | -5.13% | 78만 |
|---|
| 2026.03.11 | ₩26,187 | ₩26,397 | ₩25,707 | ₩26,214 | +0.10% | 42.7만 |
|---|
| 2026.03.10 | ₩26,761 | ₩27,041 | ₩25,914 | ₩26,427 | -1.25% | 94.7만 |
|---|
| 2026.03.09 | ₩24,906 | ₩25,653 | ₩24,372 | ₩25,600 | +2.79% | 100만 |
|---|
| 2026.03.06 | ₩25,079 | ₩26,120 | ₩24,786 | ₩25,800 | +2.87% | 112.5만 |
|---|
| 2026.03.05 | ₩25,373 | ₩25,426 | ₩24,319 | ₩24,732 | -2.52% | 58.2만 |
|---|
| 2026.03.04 | ₩25,974 | ₩26,307 | ₩25,254 | ₩25,640 | -1.28% | 77만 |
|---|
| 2026.03.03 | ₩25,894 | ₩25,920 | ₩23,400 | ₩25,079 | -3.14% | 261.1만 |
|---|
| 2026.03.02 | ₩28,977 | ₩29,324 | ₩27,762 | ₩28,923 | -0.18% | 171.1만 |
|---|
| 2026.02.27 | ₩27,388 | ₩27,896 | ₩27,095 | ₩27,856 | +1.71% | 96.9만 |
|---|
| 2026.02.26 | ₩26,427 | ₩26,895 | ₩25,827 | ₩26,868 | +1.67% | 71.3만 |
|---|
| 2026.02.25 | ₩26,548 | ₩27,202 | ₩26,127 | ₩26,174 | -1.41% | 96.8만 |
|---|
| 2026.02.24 | ₩25,587 | ₩26,548 | ₩25,507 | ₩26,427 | +3.29% | 92.7만 |
|---|
| 2026.02.23 | ₩26,494 | ₩27,589 | ₩26,492 | ₩27,567 | +4.05% | 129.5만 |
|---|
| 2026.02.20 | ₩24,720 | ₩25,505 | ₩24,072 | ₩25,466 | +3.02% | 138.9만 |
|---|
| 2026.02.19 | ₩23,771 | ₩24,420 | ₩23,611 | ₩24,141 | +1.56% | 57.4만 |
|---|
| 2026.02.18 | ₩23,578 | ₩24,243 | ₩23,570 | ₩23,909 | +1.40% | 73.1만 |
|---|
| 2026.02.17 | ₩22,760 | ₩22,866 | ₩22,064 | ₩22,459 | -1.32% | 102.7만 |
|---|
| 2026.02.13 | ₩24,373 | ₩24,994 | ₩23,941 | ₩24,668 | +1.21% | 95.8만 |
|---|
| 2026.02.12 | ₩25,338 | ₩25,583 | ₩22,570 | ₩23,145 | -8.65% | 150.4만 |
|---|
| 2026.02.11 | ₩25,625 | ₩25,934 | ₩25,026 | ₩25,796 | +0.67% | 102.6만 |
|---|
| 2026.02.10 | ₩25,577 | ₩25,676 | ₩24,500 | ₩24,995 | -2.28% | 78.2만 |
|---|
| 2026.02.09 | ₩24,893 | ₩25,791 | ₩24,891 | ₩25,744 | +3.42% | 158.4만 |
|---|
| 2026.02.06 | ₩23,296 | ₩24,200 | ₩23,201 | ₩23,906 | +2.62% | 132.2만 |
|---|
| 2026.02.05 | ₩22,260 | ₩23,369 | ₩21,741 | ₩21,937 | -1.45% | 199.7만 |
|---|
| 2026.02.04 | ₩25,293 | ₩25,293 | ₩22,625 | ₩23,925 | -5.41% | 233만 |
|---|
| 2026.02.03 | ₩23,726 | ₩24,598 | ₩23,204 | ₩23,906 | +0.76% | 306.2만 |
|---|
| 2026.02.02 | ₩20,540 | ₩22,208 | ₩19,444 | ₩20,221 | -1.55% | 329.3만 |
|---|
| 2026.01.30 | ₩27,131 | ₩27,956 | ₩20,249 | ₩22,980 | -15.30% | 534.5만 |
|---|
| 2026.01.29 | ₩35,933 | ₩36,005 | ₩27,816 | ₩33,154 | -7.73% | 609.5만 |
|---|
| 2026.01.28 | ₩30,889 | ₩33,026 | ₩30,444 | ₩32,858 | +6.37% | 269.3만 |
|---|
| 2026.01.27 | ₩27,474 | ₩29,511 | ₩27,316 | ₩29,473 | +7.28% | 131.4만 |
|---|
| 2026.01.26 | ₩27,892 | ₩28,229 | ₩26,708 | ₩27,470 | -1.51% | 178.9만 |
|---|
| 2026.01.23 | ₩25,712 | ₩26,494 | ₩25,627 | ₩26,334 | +2.42% | 98만 |
|---|
| 2026.01.22 | ₩23,908 | ₩25,493 | ₩23,908 | ₩25,325 | +5.93% | 133.3만 |
|---|
| 2026.01.21 | ₩24,524 | ₩24,638 | ₩23,031 | ₩24,025 | -2.04% | 267.6만 |
|---|
| 2026.01.20 | ₩23,015 | ₩23,141 | ₩22,555 | ₩22,996 | -0.08% | 128.6만 |
|---|
| 2026.01.16 | ₩20,947 | ₩21,203 | ₩20,095 | ₩20,696 | -1.20% | 98.9만 |
|---|
| 2026.01.15 | ₩21,003 | ₩21,253 | ₩20,917 | ₩21,075 | +0.34% | 53.9만 |
|---|
| 2026.01.14 | ₩21,465 | ₩21,533 | ₩21,012 | ₩21,436 | -0.14% | 109.4만 |
|---|
| 2026.01.13 | ₩21,253 | ₩21,452 | ₩20,601 | ₩20,792 | -2.17% | 120.4만 |
|---|
| 2026.01.12 | ₩20,836 | ₩21,401 | ₩20,836 | ₩20,904 | +0.33% | 131.3만 |
|---|
| 2026.01.09 | ₩19,695 | ₩19,922 | ₩19,463 | ₩19,817 | +0.62% | 136.7만 |
|---|
| 2026.01.08 | ₩18,754 | ₩19,420 | ₩18,689 | ₩19,412 | +3.51% | 52.1만 |
|---|
| 2026.01.07 | ₩19,037 | ₩19,308 | ₩18,761 | ₩19,105 | +0.36% | 55.3만 |
|---|
| 2026.01.06 | ₩19,351 | ₩19,718 | ₩19,297 | ₩19,666 | +1.63% | 102.3만 |
|---|
| 2026.01.05 | ₩18,747 | ₩19,199 | ₩18,723 | ₩19,057 | +1.65% | 97.5만 |
|---|
| 2026.01.02 | ₩18,195 | ₩18,195 | ₩17,471 | ₩17,704 | -2.70% | 75.5만 |
|---|
| 2025.12.31 | ₩17,748 | ₩17,912 | ₩17,391 | ₩17,443 | -1.71% | 48.4만 |
|---|
| 2025.12.30 | ₩18,483 | ₩18,483 | ₩17,806 | ₩17,828 | -3.55% | 111.6만 |
|---|
| 2025.12.29 | ₩18,521 | ₩18,539 | ₩17,365 | ₩17,800 | -3.89% | 218.5만 |
|---|
| 2025.12.26 | ₩20,413 | ₩20,724 | ₩20,228 | ₩20,471 | +0.28% | 112.3만 |
|---|
| 2025.12.24 | ₩19,898 | ₩19,914 | ₩19,399 | ₩19,851 | -0.23% | 80.4만 |
|---|
| 2025.12.23 | ₩19,650 | ₩20,104 | ₩19,175 | ₩20,104 | +2.31% | 127.1만 |
|---|
| 2025.12.22 | ₩19,173 | ₩19,359 | ₩18,980 | ₩19,313 | +0.73% | 110.6만 |
|---|
| 2025.12.19 | ₩17,949 | ₩18,294 | ₩17,851 | ₩18,112 | +0.91% | 61.5만 |
|---|
| 2025.12.18 | ₩18,031 | ₩18,539 | ₩17,709 | ₩18,065 | +0.19% | 107.5만 |
|---|
| 2025.12.17 | ₩18,024 | ₩18,250 | ₩17,911 | ₩18,134 | +0.61% | 73.3만 |
|---|
| 2025.12.16 | ₩17,968 | ₩18,065 | ₩17,557 | ₩17,737 | -1.29% | 49.7만 |
|---|
| 2025.12.15 | ₩17,947 | ₩18,087 | ₩17,475 | ₩17,721 | -1.26% | 73.6만 |
|---|
| 2025.12.12 | ₩18,230 | ₩18,346 | ₩17,193 | ₩17,684 | -2.99% | 145만 |
|---|
| 2025.12.11 | ₩16,868 | ₩17,492 | ₩16,804 | ₩17,398 | +3.14% | 83.1만 |
|---|
| 2025.12.10 | ₩16,476 | ₩16,951 | ₩16,346 | ₩16,870 | +2.39% | 84.6만 |
|---|
| 2025.12.09 | ₩16,512 | ₩16,756 | ₩16,441 | ₩16,664 | +0.92% | 55.7만 |
|---|
| 2025.12.08 | ₩16,617 | ₩16,655 | ₩16,264 | ₩16,434 | -1.10% | 53.2만 |
|---|
| 2025.12.05 | ₩16,879 | ₩17,231 | ₩16,541 | ₩16,577 | -1.79% | 74.5만 |
|---|
| 2025.12.04 | ₩16,647 | ₩16,775 | ₩16,478 | ₩16,675 | +0.17% | 37.1만 |
|---|
| 2025.12.03 | ₩16,898 | ₩17,063 | ₩16,521 | ₩16,661 | -1.40% | 61.4만 |
|---|
| 2025.12.02 | ₩16,928 | ₩16,931 | ₩16,162 | ₩16,720 | -1.23% | 96만 |
|---|
| 2025.12.01 | ₩17,346 | ₩17,346 | ₩16,817 | ₩17,044 | -1.74% | 97.6만 |
|---|
| 2025.11.28 | ₩16,653 | ₩16,816 | ₩16,438 | ₩16,816 | +0.98% | 53.1만 |
|---|
| 2025.11.26 | ₩16,101 | ₩16,325 | ₩15,955 | ₩16,257 | +0.97% | 60만 |
|---|
| 2025.11.25 | ₩15,907 | ₩16,165 | ₩15,655 | ₩15,874 | -0.21% | 56.1만 |
|---|
| 2025.11.24 | ₩15,263 | ₩15,893 | ₩15,176 | ₩15,893 | +4.13% | 70.2만 |
|---|
| 2025.11.21 | ₩15,193 | ₩15,563 | ₩15,036 | ₩15,165 | -0.18% | 67만 |
|---|
| 2025.11.20 | ₩15,337 | ₩15,616 | ₩14,938 | ₩15,288 | -0.32% | 98.5만 |
|---|
| 2025.11.19 | ₩15,622 | ₩15,925 | ₩15,104 | ₩15,295 | -2.09% | 86.5만 |
|---|
| 2025.11.18 | ₩15,293 | ₩15,377 | ₩14,932 | ₩15,245 | -0.31% | 87.6만 |
|---|
| 2025.11.17 | ₩15,221 | ₩15,383 | ₩14,532 | ₩14,915 | -2.01% | 145.3만 |
|---|
| 2025.11.14 | ₩15,088 | ₩15,768 | ₩14,826 | ₩15,557 | +3.11% | 204만 |
|---|
| 2025.11.13 | ₩16,974 | ₩17,046 | ₩16,164 | ₩16,396 | -3.40% | 165.8만 |
|---|
| 2025.11.12 | ₩16,063 | ₩16,960 | ₩16,009 | ₩16,793 | +4.55% | 139.1만 |
|---|
| 2025.11.11 | ₩16,050 | ₩16,068 | ₩15,662 | ₩16,035 | -0.09% | 119.8만 |
|---|
| 2025.11.10 | ₩15,568 | ₩15,889 | ₩15,436 | ₩15,848 | +1.80% | 150.8만 |
|---|
| 2025.11.07 | ₩14,646 | ₩14,917 | ₩14,463 | ₩14,679 | +0.23% | 108.1만 |
|---|
| 2025.11.06 | ₩14,584 | ₩14,727 | ₩14,261 | ₩14,426 | -1.09% | 70.5만 |
|---|
| 2025.11.05 | ₩14,470 | ₩14,534 | ₩14,276 | ₩14,478 | +0.06% | 61.6만 |
|---|
| 2025.11.04 | ₩14,164 | ₩14,443 | ₩13,905 | ₩14,001 | -1.15% | 112.4만 |
|---|
| 2025.11.03 | ₩14,790 | ₩15,016 | ₩14,625 | ₩14,793 | +0.02% | 75만 |
|---|
| 2025.10.31 | ₩15,014 | ₩15,016 | ₩14,415 | ₩14,729 | -1.90% | 106.7만 |
|---|
| 2025.10.30 | ₩14,426 | ₩15,029 | ₩14,339 | ₩14,986 | +3.89% | 145.5만 |
|---|
| 2025.10.29 | ₩14,978 | ₩15,016 | ₩13,993 | ₩14,172 | -5.38% | 152.7만 |
|---|
| 2025.10.28 | ₩14,008 | ₩14,446 | ₩13,834 | ₩14,327 | +2.28% | 159.6만 |
|---|
| 2025.10.27 | ₩15,149 | ₩15,216 | ₩14,415 | ₩14,643 | -3.34% | 343.4만 |
|---|
| 2025.10.24 | ₩16,159 | ₩16,409 | ₩15,959 | ₩16,009 | -0.93% | 156.5만 |
|---|
| 2025.10.23 | ₩16,539 | ₩16,675 | ₩16,178 | ₩16,208 | -2.00% | 185.2만 |
|---|
| 2025.10.22 | ₩15,433 | ₩16,165 | ₩14,949 | ₩16,018 | +3.79% | 408.2만 |
|---|
| 2025.10.21 | ₩17,397 | ₩17,745 | ₩15,836 | ₩16,103 | -7.43% | 663.1만 |
|---|
| 2025.10.20 | ₩19,058 | ₩19,854 | ₩18,739 | ₩19,833 | +4.06% | 355.9만 |
|---|
| 2025.10.17 | ₩19,065 | ₩19,096 | ₩17,403 | ₩17,912 | -6.05% | 685.2만 |
|---|
| 2025.10.16 | ₩18,276 | ₩19,056 | ₩18,210 | ₩19,012 | +4.02% | 438.3만 |
|---|
| 2025.10.15 | ₩17,609 | ₩17,808 | ₩17,413 | ₩17,805 | +1.11% | 283.4만 |
|---|
| 2025.10.14 | ₩16,551 | ₩17,104 | ₩16,548 | ₩16,946 | +2.39% | 223만 |
|---|
| 2025.10.13 | ₩16,362 | ₩16,678 | ₩16,263 | ₩16,568 | +1.26% | 239.7만 |
|---|
| 2025.10.10 | ₩15,259 | ₩15,591 | ₩15,033 | ₩15,485 | +1.49% | 225.8만 |
|---|