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 | ₩10,806 | ₩10,913 | ₩10,766 | ₩10,860 | +0.49% | 133.6만 |
| 2026.10.08 | ₩10,312 | ₩10,486 | ₩10,185 | ₩10,419 | +1.04% | 112.5만 |
| 2026.10.07 | ₩10,072 | ₩10,365 | ₩10,042 | ₩10,178 | +1.06% | 109만 |
| 2026.10.06 | ₩10,633 | ₩10,820 | ₩10,512 | ₩10,699 | +0.63% | 70.8만 |
| 2026.10.05 | ₩10,579 | ₩10,586 | ₩10,379 | ₩10,486 | -0.88% | 39.6만 |
| 2026.10.02 | ₩10,913 | ₩10,955 | ₩10,392 | ₩10,553 | -3.30% | 146만 |
| 2026.10.01 | ₩10,713 | ₩10,860 | ₩10,593 | ₩10,780 | +0.62% | 94.5만 |
| 2026.09.30 | ₩10,953 | ₩10,953 | ₩10,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,619 |
| -3.05% |
| 102.6만 |
| 2026.09.29 | ₩10,659 | ₩10,846 | ₩10,554 | ₩10,846 | +1.75% | 88.3만 |
|---|
| 2026.09.28 | ₩10,593 | ₩10,726 | ₩10,332 | ₩10,406 | -1.77% | 229만 |
|---|
| 2026.09.25 | ₩11,728 | ₩11,892 | ₩11,528 | ₩11,821 | +0.80% | 149.6만 |
|---|
| 2026.09.24 | ₩11,715 | ₩11,788 | ₩11,434 | ₩11,675 | -0.34% | 119.1만 |
|---|
| 2026.09.23 | ₩12,022 | ₩12,029 | ₩11,701 | ₩11,768 | -2.11% | 117.1만 |
|---|
| 2026.09.22 | ₩12,182 | ₩12,529 | ₩12,055 | ₩12,436 | +2.08% | 126.4만 |
|---|
| 2026.09.21 | ₩12,476 | ₩12,499 | ₩12,135 | ₩12,302 | -1.39% | 98.3만 |
|---|
| 2026.09.18 | ₩12,543 | ₩12,783 | ₩12,329 | ₩12,610 | +0.53% | 101.7만 |
|---|
| 2026.09.17 | ₩12,503 | ₩12,623 | ₩12,322 | ₩12,369 | -1.07% | 90.9만 |
|---|
| 2026.09.16 | ₩12,449 | ₩12,543 | ₩11,461 | ₩11,755 | -5.58% | 175.9만 |
|---|
| 2026.09.15 | ₩11,888 | ₩12,089 | ₩11,781 | ₩11,995 | +0.90% | 46.9만 |
|---|
| 2026.09.14 | ₩11,795 | ₩12,167 | ₩11,701 | ₩11,875 | +0.68% | 110.4만 |
|---|
| 2026.09.11 | ₩12,823 | ₩12,890 | ₩12,382 | ₩12,436 | -3.02% | 139.8만 |
|---|
| 2026.09.10 | ₩12,529 | ₩12,690 | ₩12,149 | ₩12,302 | -1.81% | 160.4만 |
|---|
| 2026.09.09 | ₩13,157 | ₩13,204 | ₩12,716 | ₩12,903 | -1.93% | 135.9만 |
|---|
| 2026.09.08 | ₩12,970 | ₩13,024 | ₩12,556 | ₩12,556 | -3.19% | 163.7만 |
|---|
| 2026.09.04 | ₩13,077 | ₩13,418 | ₩13,022 | ₩13,291 | +1.63% | 137.5만 |
|---|
| 2026.09.03 | ₩13,678 | ₩13,972 | ₩13,505 | ₩13,625 | -0.39% | 127.6만 |
|---|
| 2026.09.02 | ₩12,636 | ₩13,024 | ₩12,636 | ₩13,024 | +3.07% | 130.6만 |
|---|
| 2026.09.01 | ₩12,556 | ₩12,830 | ₩12,356 | ₩12,356 | -1.60% | 170.8만 |
|---|
| 2026.08.31 | ₩13,478 | ₩13,545 | ₩13,212 | ₩13,505 | +0.20% | 69.6만 |
|---|
| 2026.08.28 | ₩15,081 | ₩15,308 | ₩13,478 | ₩13,598 | -9.83% | 264.1만 |
|---|
| 2026.08.27 | ₩14,920 | ₩15,174 | ₩14,667 | ₩15,067 | +0.98% | 89.7만 |
|---|
| 2026.08.26 | ₩15,148 | ₩15,364 | ₩14,860 | ₩14,987 | -1.06% | 109.7만 |
|---|
| 2026.08.25 | ₩15,161 | ₩15,735 | ₩15,094 | ₩15,735 | +3.79% | 154.4만 |
|---|
| 2026.08.24 | ₩15,789 | ₩15,880 | ₩15,321 | ₩15,575 | -1.35% | 153.7만 |
|---|
| 2026.08.21 | ₩14,934 | ₩15,401 | ₩14,830 | ₩15,254 | +2.15% | 242.9만 |
|---|
| 2026.08.20 | ₩13,879 | ₩14,526 | ₩13,859 | ₩14,399 | +3.75% | 149.9만 |
|---|
| 2026.08.19 | ₩13,785 | ₩14,279 | ₩13,651 | ₩14,253 | +3.39% | 164.3만 |
|---|
| 2026.08.18 | ₩13,224 | ₩13,378 | ₩12,730 | ₩12,797 | -3.23% | 101만 |
|---|
| 2026.08.17 | ₩13,211 | ₩13,571 | ₩13,191 | ₩13,491 | +2.12% | 47.7만 |
|---|
| 2026.08.14 | ₩13,171 | ₩13,304 | ₩13,077 | ₩13,157 | -0.10% | 103.2만 |
|---|
| 2026.08.13 | ₩13,224 | ₩13,251 | ₩12,837 | ₩12,890 | -2.53% | 94.5만 |
|---|
| 2026.08.12 | ₩13,545 | ₩13,732 | ₩13,344 | ₩13,491 | -0.39% | 92.3만 |
|---|
| 2026.08.11 | ₩13,384 | ₩13,424 | ₩13,024 | ₩13,157 | -1.70% | 80.4만 |
|---|
| 2026.08.10 | ₩12,797 | ₩13,344 | ₩12,643 | ₩13,277 | +3.76% | 117.4만 |
|---|
| 2026.08.07 | ₩12,997 | ₩13,110 | ₩12,770 | ₩12,903 | -0.72% | 135.6만 |
|---|
| 2026.08.06 | ₩12,075 | ₩12,316 | ₩11,875 | ₩12,102 | +0.22% | 112만 |
|---|
| 2026.08.05 | ₩11,715 | ₩12,249 | ₩11,648 | ₩12,089 | +3.19% | 182만 |
|---|
| 2026.08.04 | ₩10,766 | ₩10,980 | ₩10,726 | ₩10,753 | -0.12% | 61.1만 |
|---|
| 2026.08.03 | ₩10,432 | ₩10,593 | ₩10,305 | ₩10,579 | +1.41% | 52.6만 |
|---|
| 2026.07.31 | ₩10,512 | ₩10,593 | ₩10,325 | ₩10,579 | +0.64% | 66.2만 |
|---|
| 2026.07.30 | ₩10,833 | ₩11,127 | ₩10,780 | ₩11,087 | +2.34% | 69만 |
|---|
| 2026.07.29 | ₩10,325 | ₩11,100 | ₩10,165 | ₩10,553 | +2.20% | 89.9만 |
|---|
| 2026.07.28 | ₩10,472 | ₩10,577 | ₩10,292 | ₩10,446 | -0.26% | 84.2만 |
|---|
| 2026.07.27 | ₩10,833 | ₩10,960 | ₩10,733 | ₩10,860 | +0.25% | 93.1만 |
|---|
| 2026.07.24 | ₩10,606 | ₩10,880 | ₩10,593 | ₩10,633 | +0.25% | 73.9만 |
|---|
| 2026.07.23 | ₩10,726 | ₩10,793 | ₩10,539 | ₩10,606 | -1.12% | 60만 |
|---|
| 2026.07.22 | ₩11,314 | ₩11,601 | ₩11,301 | ₩11,327 | +0.12% | 72만 |
|---|
| 2026.07.21 | ₩10,686 | ₩10,960 | ₩10,639 | ₩10,953 | +2.50% | 44.3만 |
|---|
| 2026.07.20 | ₩10,352 | ₩10,439 | ₩10,272 | ₩10,365 | +0.13% | 44.6만 |
|---|
| 2026.07.17 | ₩10,085 | ₩10,472 | ₩10,032 | ₩10,419 | +3.31% | 40.4만 |
|---|
| 2026.07.16 | ₩10,352 | ₩10,459 | ₩10,072 | ₩10,165 | -1.81% | 57.7만 |
|---|
| 2026.07.15 | ₩10,766 | ₩10,960 | ₩10,559 | ₩10,833 | +0.62% | 23.4만 |
|---|
| 2026.07.14 | ₩10,980 | ₩11,100 | ₩10,686 | ₩10,780 | -1.82% | 40.6만 |
|---|
| 2026.07.13 | ₩10,900 | ₩10,900 | ₩10,259 | ₩10,392 | -4.66% | 41.7만 |
|---|
| 2026.07.10 | ₩11,114 | ₩11,314 | ₩10,987 | ₩11,274 | +1.44% | 53.6만 |
|---|
| 2026.07.09 | ₩11,421 | ₩11,501 | ₩11,341 | ₩11,367 | -0.47% | 19.2만 |
|---|
| 2026.07.08 | ₩10,953 | ₩11,147 | ₩10,579 | ₩11,087 | +1.22% | 65.7만 |
|---|
| 2026.07.07 | ₩11,781 | ₩11,896 | ₩11,154 | ₩11,341 | -3.74% | 34.2만 |
|---|
| 2026.07.06 | ₩11,621 | ₩11,801 | ₩11,481 | ₩11,768 | +1.26% | 40.9만 |
|---|
| 2026.07.02 | ₩11,381 | ₩11,618 | ₩11,287 | ₩11,434 | +0.47% | 53.1만 |
|---|
| 2026.07.01 | ₩10,820 | ₩11,394 | ₩10,766 | ₩10,793 | -0.25% | 55만 |
|---|
| 2026.06.30 | ₩10,673 | ₩10,980 | ₩10,593 | ₩10,619 | -0.50% | 38.6만 |
|---|
| 2026.06.29 | ₩10,833 | ₩10,846 | ₩10,486 | ₩10,633 | -1.85% | 56.5만 |
|---|
| 2026.06.26 | ₩10,953 | ₩11,274 | ₩10,886 | ₩11,087 | +1.22% | 57.6만 |
|---|
| 2026.06.25 | ₩10,713 | ₩10,860 | ₩10,526 | ₩10,713 | 0.00% | 64만 |
|---|
| 2026.06.24 | ₩10,352 | ₩10,886 | ₩10,212 | ₩10,446 | +0.90% | 109만 |
|---|
| 2026.06.23 | ₩11,528 | ₩11,775 | ₩11,474 | ₩11,488 | -0.35% | 76.2만 |
|---|
| 2026.06.22 | ₩12,129 | ₩12,356 | ₩12,002 | ₩12,182 | +0.44% | 54.7만 |
|---|
| 2026.06.18 | ₩12,823 | ₩12,970 | ₩12,290 | ₩12,423 | -3.13% | 68.9만 |
|---|
| 2026.06.17 | ₩13,558 | ₩13,965 | ₩12,449 | ₩12,596 | -7.09% | 139.1만 |
|---|
| 2026.06.16 | ₩13,571 | ₩13,665 | ₩13,358 | ₩13,518 | -0.39% | 39.4만 |
|---|
| 2026.06.15 | ₩13,758 | ₩13,861 | ₩13,398 | ₩13,438 | -2.33% | 98.9만 |
|---|
| 2026.06.12 | ₩12,449 | ₩12,690 | ₩12,182 | ₩12,503 | +0.43% | 80.7만 |
|---|
| 2026.06.11 | ₩11,354 | ₩12,544 | ₩11,160 | ₩12,463 | +9.76% | 84.5만 |
|---|
| 2026.06.10 | ₩12,049 | ₩12,362 | ₩11,407 | ₩11,434 | -5.10% | 143.1만 |
|---|
| 2026.06.09 | ₩13,718 | ₩14,025 | ₩12,837 | ₩13,037 | -4.97% | 76.3만 |
|---|
| 2026.06.08 | ₩13,732 | ₩13,892 | ₩13,585 | ₩13,692 | -0.29% | 72만 |
|---|
| 2026.06.05 | ₩14,506 | ₩14,560 | ₩13,586 | ₩13,638 | -5.99% | 130.5만 |
|---|
| 2026.06.04 | ₩15,535 | ₩15,642 | ₩15,067 | ₩15,321 | -1.38% | 45.7만 |
|---|
| 2026.06.03 | ₩15,001 | ₩15,105 | ₩14,774 | ₩14,934 | -0.45% | 38.4만 |
|---|
| 2026.06.02 | ₩15,628 | ₩15,668 | ₩15,321 | ₩15,428 | -1.28% | 29.5만 |
|---|
| 2026.06.01 | ₩15,188 | ₩15,495 | ₩15,014 | ₩15,348 | +1.06% | 62.8만 |
|---|
| 2026.05.29 | ₩15,869 | ₩16,563 | ₩15,842 | ₩16,016 | +0.93% | 81.6만 |
|---|
| 2026.05.28 | ₩14,867 | ₩15,729 | ₩14,760 | ₩15,588 | +4.85% | 49.5만 |
|---|
| 2026.05.27 | ₩14,653 | ₩15,174 | ₩14,627 | ₩15,081 | +2.92% | 58.5만 |
|---|
| 2026.05.26 | ₩15,855 | ₩15,936 | ₩15,455 | ₩15,749 | -0.67% | 40.7만 |
|---|
| 2026.05.22 | ₩15,896 | ₩15,945 | ₩15,562 | ₩15,749 | -0.92% | 45.2만 |
|---|
| 2026.05.21 | ₩15,695 | ₩16,270 | ₩15,562 | ₩16,123 | +2.72% | 29.9만 |
|---|
| 2026.05.20 | ₩15,588 | ₩16,243 | ₩15,375 | ₩16,189 | +3.86% | 66.8만 |
|---|
| 2026.05.19 | ₩15,615 | ₩15,841 | ₩15,335 | ₩15,548 | -0.43% | 45.2만 |
|---|
| 2026.05.18 | ₩16,497 | ₩16,630 | ₩16,073 | ₩16,350 | -0.89% | 49.2만 |
|---|
| 2026.05.15 | ₩16,270 | ₩16,437 | ₩15,855 | ₩16,216 | -0.33% | 70.5만 |
|---|
| 2026.05.14 | ₩17,859 | ₩17,995 | ₩17,445 | ₩17,458 | -2.24% | 52.4만 |
|---|
| 2026.05.13 | ₩17,913 | ₩18,120 | ₩17,685 | ₩17,886 | -0.15% | 39.4만 |
|---|
| 2026.05.12 | ₩17,926 | ₩18,220 | ₩17,338 | ₩18,193 | +1.49% | 57.3만 |
|---|
| 2026.05.11 | ₩18,393 | ₩18,580 | ₩18,114 | ₩18,447 | +0.29% | 82.6만 |
|---|
| 2026.05.08 | ₩18,353 | ₩18,604 | ₩18,113 | ₩18,327 | -0.15% | 44.6만 |
|---|
| 2026.05.07 | ₩18,580 | ₩18,808 | ₩17,939 | ₩18,113 | -2.52% | 78만 |
|---|
| 2026.05.06 | ₩17,939 | ₩18,267 | ₩17,846 | ₩17,979 | +0.22% | 62.2만 |
|---|
| 2026.05.05 | ₩16,764 | ₩16,831 | ₩16,470 | ₩16,523 | -1.43% | 31.8만 |
|---|
| 2026.05.04 | ₩16,617 | ₩16,843 | ₩15,989 | ₩16,123 | -2.97% | 55.4만 |
|---|
| 2026.05.01 | ₩16,924 | ₩17,739 | ₩16,917 | ₩17,165 | +1.42% | 33.1만 |
|---|
| 2026.04.30 | ₩17,472 | ₩17,472 | ₩17,151 | ₩17,218 | -1.45% | 36.6만 |
|---|
| 2026.04.29 | ₩16,430 | ₩16,722 | ₩16,109 | ₩16,550 | +0.73% | 37.8만 |
|---|
| 2026.04.28 | ₩16,937 | ₩17,124 | ₩16,630 | ₩17,058 | +0.71% | 65.6만 |
|---|
| 2026.04.27 | ₩18,273 | ₩18,293 | ₩17,899 | ₩18,046 | -1.24% | 22.9만 |
|---|
| 2026.04.24 | ₩18,300 | ₩18,767 | ₩18,206 | ₩18,540 | +1.31% | 32.7만 |
|---|
| 2026.04.23 | ₩18,661 | ₩18,808 | ₩17,979 | ₩18,287 | -2.00% | 34.4만 |
|---|
| 2026.04.22 | ₩18,941 | ₩19,061 | ₩18,647 | ₩18,848 | -0.49% | 36.9만 |
|---|
| 2026.04.21 | ₩19,302 | ₩19,564 | ₩18,006 | ₩18,140 | -6.02% | 83만 |
|---|
| 2026.04.20 | ₩19,930 | ₩19,963 | ₩19,569 | ₩19,849 | -0.40% | 37.6만 |
|---|
| 2026.04.17 | ₩20,290 | ₩20,718 | ₩20,277 | ₩20,330 | +0.20% | 77.3만 |
|---|
| 2026.04.16 | ₩19,876 | ₩19,983 | ₩19,346 | ₩19,609 | -1.34% | 75.7만 |
|---|
| 2026.04.15 | ₩19,996 | ₩20,103 | ₩19,582 | ₩19,662 | -1.67% | 52.4만 |
|---|
| 2026.04.14 | ₩19,515 | ₩20,314 | ₩19,515 | ₩20,290 | +3.97% | 91.8만 |
|---|
| 2026.04.13 | ₩18,954 | ₩19,141 | ₩18,540 | ₩19,035 | +0.42% | 50.7만 |
|---|
| 2026.04.10 | ₩19,489 | ₩19,716 | ₩19,155 | ₩19,315 | -0.89% | 110.8만 |
|---|
| 2026.04.09 | ₩19,222 | ₩19,796 | ₩19,195 | ₩19,435 | +1.11% | 78만 |
|---|
| 2026.04.08 | ₩19,696 | ₩19,756 | ₩18,580 | ₩18,995 | -3.56% | 123.1만 |
|---|
| 2026.04.07 | ₩18,166 | ₩18,808 | ₩17,539 | ₩18,634 | +2.57% | 103.1만 |
|---|
| 2026.04.06 | ₩18,300 | ₩18,607 | ₩17,993 | ₩18,126 | -0.95% | 73.8만 |
|---|
| 2026.04.02 | ₩17,418 | ₩18,682 | ₩17,285 | ₩18,367 | +5.44% | 175.4만 |
|---|
| 2026.04.01 | ₩19,155 | ₩19,829 | ₩19,035 | ₩19,475 | +1.67% | 150.7만 |
|---|
| 2026.03.31 | ₩17,325 | ₩18,607 | ₩17,271 | ₩18,540 | +7.02% | 160.1만 |
|---|
| 2026.03.30 | ₩17,285 | ₩17,352 | ₩16,457 | ₩16,684 | -3.48% | 103만 |
|---|
| 2026.03.27 | ₩15,762 | ₩17,138 | ₩15,630 | ₩16,697 | +5.93% | 190.1만 |
|---|
| 2026.03.26 | ₩16,096 | ₩16,430 | ₩15,125 | ₩15,148 | -5.89% | 175.4만 |
|---|
| 2026.03.25 | ₩17,485 | ₩17,579 | ₩16,617 | ₩17,071 | -2.37% | 150.2만 |
|---|
| 2026.03.24 | ₩15,268 | ₩16,016 | ₩15,134 | ₩15,668 | +2.62% | 121.7만 |
|---|
| 2026.03.23 | ₩15,815 | ₩16,937 | ₩15,127 | ₩15,682 | -0.84% | 243.4만 |
|---|
| 2026.03.20 | ₩18,727 | ₩18,781 | ₩16,563 | ₩16,844 | -10.06% | 161.9만 |
|---|
| 2026.03.19 | ₩17,672 | ₩18,767 | ₩17,205 | ₩18,554 | +4.99% | 178.3만 |
|---|
| 2026.03.18 | ₩21,479 | ₩22,013 | ₩21,105 | ₩21,158 | -1.49% | 163.1만 |
|---|
| 2026.03.17 | ₩23,563 | ₩23,823 | ₩23,029 | ₩23,403 | -0.68% | 40.3만 |
|---|
| 2026.03.16 | ₩23,736 | ₩23,937 | ₩23,069 | ₩23,616 | -0.51% | 80.1만 |
|---|
| 2026.03.13 | ₩25,019 | ₩25,124 | ₩23,541 | ₩23,683 | -5.34% | 105.8만 |
|---|
| 2026.03.12 | ₩26,034 | ₩26,034 | ₩24,638 | ₩24,698 | -5.13% | 78만 |
|---|
| 2026.03.11 | ₩26,208 | ₩26,417 | ₩25,727 | ₩26,234 | +0.10% | 42.7만 |
|---|
| 2026.03.10 | ₩26,782 | ₩27,062 | ₩25,934 | ₩26,448 | -1.25% | 94.7만 |
|---|
| 2026.03.09 | ₩24,925 | ₩25,673 | ₩24,391 | ₩25,620 | +2.79% | 100만 |
|---|
| 2026.03.06 | ₩25,099 | ₩26,141 | ₩24,805 | ₩25,820 | +2.87% | 112.5만 |
|---|
| 2026.03.05 | ₩25,393 | ₩25,446 | ₩24,338 | ₩24,752 | -2.52% | 58.2만 |
|---|
| 2026.03.04 | ₩25,994 | ₩26,328 | ₩25,274 | ₩25,660 | -1.28% | 77만 |
|---|
| 2026.03.03 | ₩25,914 | ₩25,940 | ₩23,419 | ₩25,099 | -3.14% | 261.1만 |
|---|
| 2026.03.02 | ₩28,999 | ₩29,347 | ₩27,784 | ₩28,946 | -0.18% | 171.1만 |
|---|
| 2026.02.27 | ₩27,410 | ₩27,917 | ₩27,116 | ₩27,877 | +1.71% | 96.9만 |
|---|
| 2026.02.26 | ₩26,448 | ₩26,916 | ₩25,847 | ₩26,889 | +1.67% | 71.3만 |
|---|
| 2026.02.25 | ₩26,568 | ₩27,223 | ₩26,148 | ₩26,194 | -1.41% | 96.8만 |
|---|
| 2026.02.24 | ₩25,607 | ₩26,568 | ₩25,526 | ₩26,448 | +3.29% | 92.7만 |
|---|
| 2026.02.23 | ₩26,515 | ₩27,610 | ₩26,513 | ₩27,589 | +4.05% | 129.5만 |
|---|
| 2026.02.20 | ₩24,740 | ₩25,525 | ₩24,091 | ₩25,486 | +3.02% | 138.9만 |
|---|
| 2026.02.19 | ₩23,790 | ₩24,439 | ₩23,629 | ₩24,160 | +1.56% | 57.4만 |
|---|
| 2026.02.18 | ₩23,596 | ₩24,262 | ₩23,588 | ₩23,927 | +1.40% | 73.1만 |
|---|
| 2026.02.17 | ₩22,777 | ₩22,884 | ₩22,081 | ₩22,477 | -1.32% | 102.7만 |
|---|
| 2026.02.13 | ₩24,392 | ₩25,013 | ₩23,960 | ₩24,688 | +1.21% | 95.8만 |
|---|
| 2026.02.12 | ₩25,358 | ₩25,603 | ₩22,587 | ₩23,163 | -8.65% | 150.4만 |
|---|
| 2026.02.11 | ₩25,645 | ₩25,954 | ₩25,046 | ₩25,816 | +0.67% | 102.6만 |
|---|
| 2026.02.10 | ₩25,597 | ₩25,696 | ₩24,519 | ₩25,015 | -2.28% | 78.2만 |
|---|
| 2026.02.09 | ₩24,912 | ₩25,811 | ₩24,911 | ₩25,764 | +3.42% | 158.4만 |
|---|
| 2026.02.06 | ₩23,314 | ₩24,219 | ₩23,220 | ₩23,925 | +2.62% | 132.2만 |
|---|
| 2026.02.05 | ₩22,278 | ₩23,387 | ₩21,758 | ₩21,955 | -1.45% | 199.7만 |
|---|
| 2026.02.04 | ₩25,313 | ₩25,313 | ₩22,642 | ₩23,943 | -5.41% | 233만 |
|---|
| 2026.02.03 | ₩23,744 | ₩24,617 | ₩23,222 | ₩23,925 | +0.76% | 306.2만 |
|---|
| 2026.02.02 | ₩20,556 | ₩22,226 | ₩19,459 | ₩20,237 | -1.55% | 329.3만 |
|---|
| 2026.01.30 | ₩27,152 | ₩27,978 | ₩20,265 | ₩22,998 | -15.30% | 534.5만 |
|---|
| 2026.01.29 | ₩35,961 | ₩36,033 | ₩27,837 | ₩33,180 | -7.73% | 609.5만 |
|---|
| 2026.01.28 | ₩30,913 | ₩33,052 | ₩30,468 | ₩32,884 | +6.37% | 269.3만 |
|---|
| 2026.01.27 | ₩27,495 | ₩29,534 | ₩27,338 | ₩29,496 | +7.28% | 131.4만 |
|---|
| 2026.01.26 | ₩27,913 | ₩28,251 | ₩26,729 | ₩27,491 | -1.51% | 178.9만 |
|---|
| 2026.01.23 | ₩25,732 | ₩26,515 | ₩25,647 | ₩26,355 | +2.42% | 98만 |
|---|
| 2026.01.22 | ₩23,926 | ₩25,513 | ₩23,926 | ₩25,345 | +5.93% | 133.3만 |
|---|
| 2026.01.21 | ₩24,543 | ₩24,657 | ₩23,049 | ₩24,044 | -2.04% | 267.6만 |
|---|
| 2026.01.20 | ₩23,033 | ₩23,159 | ₩22,573 | ₩23,014 | -0.08% | 128.6만 |
|---|
| 2026.01.16 | ₩20,963 | ₩21,220 | ₩20,110 | ₩20,712 | -1.20% | 98.9만 |
|---|
| 2026.01.15 | ₩21,020 | ₩21,269 | ₩20,933 | ₩21,092 | +0.34% | 53.9만 |
|---|
| 2026.01.14 | ₩21,482 | ₩21,550 | ₩21,029 | ₩21,452 | -0.14% | 109.4만 |
|---|
| 2026.01.13 | ₩21,269 | ₩21,468 | ₩20,617 | ₩20,808 | -2.17% | 120.4만 |
|---|
| 2026.01.12 | ₩20,853 | ₩21,418 | ₩20,853 | ₩20,921 | +0.33% | 131.3만 |
|---|
| 2026.01.09 | ₩19,710 | ₩19,938 | ₩19,478 | ₩19,832 | +0.62% | 136.7만 |
|---|
| 2026.01.08 | ₩18,769 | ₩19,435 | ₩18,703 | ₩19,427 | +3.51% | 52.1만 |
|---|
| 2026.01.07 | ₩19,052 | ₩19,323 | ₩18,775 | ₩19,120 | +0.36% | 55.3만 |
|---|
| 2026.01.06 | ₩19,366 | ₩19,733 | ₩19,312 | ₩19,681 | +1.63% | 102.3만 |
|---|
| 2026.01.05 | ₩18,762 | ₩19,214 | ₩18,738 | ₩19,072 | +1.65% | 97.5만 |
|---|
| 2026.01.02 | ₩18,209 | ₩18,209 | ₩17,484 | ₩17,718 | -2.70% | 75.5만 |
|---|
| 2025.12.31 | ₩17,762 | ₩17,926 | ₩17,405 | ₩17,457 | -1.71% | 48.4만 |
|---|
| 2025.12.30 | ₩18,498 | ₩18,498 | ₩17,820 | ₩17,842 | -3.55% | 111.6만 |
|---|
| 2025.12.29 | ₩18,535 | ₩18,554 | ₩17,378 | ₩17,814 | -3.89% | 218.5만 |
|---|
| 2025.12.26 | ₩20,429 | ₩20,740 | ₩20,243 | ₩20,487 | +0.28% | 112.3만 |
|---|
| 2025.12.24 | ₩19,914 | ₩19,930 | ₩19,415 | ₩19,867 | -0.23% | 80.4만 |
|---|
| 2025.12.23 | ₩19,665 | ₩20,120 | ₩19,190 | ₩20,120 | +2.31% | 127.1만 |
|---|
| 2025.12.22 | ₩19,188 | ₩19,374 | ₩18,995 | ₩19,328 | +0.73% | 110.6만 |
|---|
| 2025.12.19 | ₩17,963 | ₩18,308 | ₩17,864 | ₩18,126 | +0.91% | 61.5만 |
|---|
| 2025.12.18 | ₩18,045 | ₩18,554 | ₩17,723 | ₩18,080 | +0.19% | 107.5만 |
|---|
| 2025.12.17 | ₩18,038 | ₩18,264 | ₩17,925 | ₩18,148 | +0.61% | 73.3만 |
|---|
| 2025.12.16 | ₩17,982 | ₩18,080 | ₩17,571 | ₩17,751 | -1.29% | 49.7만 |
|---|
| 2025.12.15 | ₩17,961 | ₩18,101 | ₩17,489 | ₩17,735 | -1.26% | 73.6만 |
|---|
| 2025.12.12 | ₩18,244 | ₩18,360 | ₩17,206 | ₩17,697 | -2.99% | 145만 |
|---|
| 2025.12.11 | ₩16,881 | ₩17,505 | ₩16,817 | ₩17,412 | +3.14% | 83.1만 |
|---|
| 2025.12.10 | ₩16,489 | ₩16,964 | ₩16,359 | ₩16,883 | +2.39% | 84.6만 |
|---|
| 2025.12.09 | ₩16,525 | ₩16,769 | ₩16,454 | ₩16,677 | +0.92% | 55.7만 |
|---|
| 2025.12.08 | ₩16,630 | ₩16,668 | ₩16,276 | ₩16,447 | -1.10% | 53.2만 |
|---|
| 2025.12.05 | ₩16,892 | ₩17,245 | ₩16,554 | ₩16,590 | -1.79% | 74.5만 |
|---|
| 2025.12.04 | ₩16,660 | ₩16,788 | ₩16,491 | ₩16,688 | +0.17% | 37.1만 |
|---|
| 2025.12.03 | ₩16,911 | ₩17,076 | ₩16,534 | ₩16,674 | -1.40% | 61.4만 |
|---|
| 2025.12.02 | ₩16,941 | ₩16,944 | ₩16,175 | ₩16,733 | -1.23% | 96만 |
|---|
| 2025.12.01 | ₩17,360 | ₩17,360 | ₩16,831 | ₩17,058 | -1.74% | 97.6만 |
|---|
| 2025.11.28 | ₩16,666 | ₩16,829 | ₩16,451 | ₩16,829 | +0.98% | 53.1만 |
|---|
| 2025.11.26 | ₩16,113 | ₩16,338 | ₩15,968 | ₩16,270 | +0.97% | 60만 |
|---|
| 2025.11.25 | ₩15,920 | ₩16,177 | ₩15,668 | ₩15,886 | -0.21% | 56.1만 |
|---|
| 2025.11.24 | ₩15,274 | ₩15,905 | ₩15,188 | ₩15,905 | +4.13% | 70.2만 |
|---|
| 2025.11.21 | ₩15,205 | ₩15,575 | ₩15,047 | ₩15,177 | -0.18% | 67만 |
|---|
| 2025.11.20 | ₩15,349 | ₩15,628 | ₩14,949 | ₩15,300 | -0.32% | 98.5만 |
|---|
| 2025.11.19 | ₩15,634 | ₩15,937 | ₩15,115 | ₩15,306 | -2.09% | 86.5만 |
|---|
| 2025.11.18 | ₩15,305 | ₩15,389 | ₩14,944 | ₩15,257 | -0.31% | 87.6만 |
|---|
| 2025.11.17 | ₩15,233 | ₩15,395 | ₩14,544 | ₩14,927 | -2.01% | 145.3만 |
|---|
| 2025.11.14 | ₩15,099 | ₩15,781 | ₩14,838 | ₩15,570 | +3.11% | 204만 |
|---|
| 2025.11.13 | ₩16,987 | ₩17,059 | ₩16,176 | ₩16,408 | -3.40% | 165.8만 |
|---|
| 2025.11.12 | ₩16,076 | ₩16,973 | ₩16,022 | ₩16,807 | +4.55% | 139.1만 |
|---|
| 2025.11.11 | ₩16,063 | ₩16,081 | ₩15,674 | ₩16,048 | -0.09% | 119.8만 |
|---|
| 2025.11.10 | ₩15,580 | ₩15,901 | ₩15,448 | ₩15,861 | +1.80% | 150.8만 |
|---|
| 2025.11.07 | ₩14,657 | ₩14,928 | ₩14,474 | ₩14,691 | +0.23% | 108.1만 |
|---|
| 2025.11.06 | ₩14,596 | ₩14,738 | ₩14,273 | ₩14,437 | -1.09% | 70.5만 |
|---|
| 2025.11.05 | ₩14,481 | ₩14,545 | ₩14,287 | ₩14,489 | +0.06% | 61.6만 |
|---|
| 2025.11.04 | ₩14,175 | ₩14,454 | ₩13,916 | ₩14,012 | -1.15% | 112.4만 |
|---|
| 2025.11.03 | ₩14,802 | ₩15,027 | ₩14,636 | ₩14,804 | +0.02% | 75만 |
|---|
| 2025.10.31 | ₩15,026 | ₩15,027 | ₩14,426 | ₩14,740 | -1.90% | 106.7만 |
|---|
| 2025.10.30 | ₩14,437 | ₩15,041 | ₩14,350 | ₩14,998 | +3.89% | 145.5만 |
|---|
| 2025.10.29 | ₩14,990 | ₩15,027 | ₩14,004 | ₩14,183 | -5.38% | 152.7만 |
|---|
| 2025.10.28 | ₩14,019 | ₩14,457 | ₩13,844 | ₩14,338 | +2.28% | 159.6만 |
|---|
| 2025.10.27 | ₩15,161 | ₩15,228 | ₩14,426 | ₩14,655 | -3.34% | 343.4만 |
|---|
| 2025.10.24 | ₩16,172 | ₩16,422 | ₩15,972 | ₩16,021 | -0.93% | 156.5만 |
|---|
| 2025.10.23 | ₩16,551 | ₩16,688 | ₩16,191 | ₩16,220 | -2.00% | 185.2만 |
|---|
| 2025.10.22 | ₩15,445 | ₩16,177 | ₩14,961 | ₩16,030 | +3.79% | 408.2만 |
|---|
| 2025.10.21 | ₩17,410 | ₩17,759 | ₩15,849 | ₩16,116 | -7.43% | 663.1만 |
|---|
| 2025.10.20 | ₩19,073 | ₩19,869 | ₩18,754 | ₩19,848 | +4.06% | 355.9만 |
|---|
| 2025.10.17 | ₩19,080 | ₩19,111 | ₩17,417 | ₩17,926 | -6.05% | 685.2만 |
|---|
| 2025.10.16 | ₩18,291 | ₩19,071 | ₩18,225 | ₩19,027 | +4.02% | 438.3만 |
|---|
| 2025.10.15 | ₩17,623 | ₩17,822 | ₩17,426 | ₩17,819 | +1.11% | 283.4만 |
|---|
| 2025.10.14 | ₩16,563 | ₩17,118 | ₩16,561 | ₩16,959 | +2.39% | 223만 |
|---|
| 2025.10.13 | ₩16,375 | ₩16,691 | ₩16,276 | ₩16,581 | +1.26% | 239.7만 |
|---|
| 2025.10.10 | ₩15,270 | ₩15,603 | ₩15,045 | ₩15,497 | +1.49% | 225.8만 |
|---|