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 | ₩10,793 | ₩10,900 | ₩10,753 | ₩10,846 | +0.49% | 133.6만 |
| 2026.10.08 | ₩10,299 | ₩10,473 | ₩10,173 | ₩10,406 | +1.04% | 112.5만 |
| 2026.10.07 | ₩10,059 | ₩10,353 | ₩10,030 | ₩10,166 | +1.06% | 109만 |
| 2026.10.06 | ₩10,620 | ₩10,806 | ₩10,500 | ₩10,686 | +0.63% | 70.8만 |
| 2026.10.05 | ₩10,566 | ₩10,573 | ₩10,366 | ₩10,473 | -0.88% | 39.6만 |
| 2026.10.02 | ₩10,900 | ₩10,941 | ₩10,380 | ₩10,540 | -3.30% | 146만 |
| 2026.10.01 | ₩10,700 | ₩10,846 | ₩10,580 | ₩10,766 | +0.62% | 94.5만 |
| 2026.09.30 | ₩10,940 | ₩10,940 | ₩10,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,606 |
| -3.05% |
| 102.6만 |
| 2026.09.29 | ₩10,646 | ₩10,833 | ₩10,541 | ₩10,833 | +1.75% | 88.3만 |
|---|
| 2026.09.28 | ₩10,580 | ₩10,713 | ₩10,319 | ₩10,393 | -1.77% | 229만 |
|---|
| 2026.09.25 | ₩11,714 | ₩11,878 | ₩11,514 | ₩11,807 | +0.80% | 149.6만 |
|---|
| 2026.09.24 | ₩11,700 | ₩11,774 | ₩11,420 | ₩11,660 | -0.34% | 119.1만 |
|---|
| 2026.09.23 | ₩12,007 | ₩12,014 | ₩11,687 | ₩11,754 | -2.11% | 117.1만 |
|---|
| 2026.09.22 | ₩12,167 | ₩12,514 | ₩12,041 | ₩12,421 | +2.08% | 126.4만 |
|---|
| 2026.09.21 | ₩12,461 | ₩12,483 | ₩12,121 | ₩12,287 | -1.39% | 98.3만 |
|---|
| 2026.09.18 | ₩12,527 | ₩12,768 | ₩12,314 | ₩12,594 | +0.53% | 101.7만 |
|---|
| 2026.09.17 | ₩12,487 | ₩12,608 | ₩12,307 | ₩12,354 | -1.07% | 90.9만 |
|---|
| 2026.09.16 | ₩12,434 | ₩12,527 | ₩11,447 | ₩11,740 | -5.58% | 175.9만 |
|---|
| 2026.09.15 | ₩11,874 | ₩12,074 | ₩11,767 | ₩11,980 | +0.90% | 46.9만 |
|---|
| 2026.09.14 | ₩11,780 | ₩12,153 | ₩11,687 | ₩11,860 | +0.68% | 110.4만 |
|---|
| 2026.09.11 | ₩12,808 | ₩12,874 | ₩12,367 | ₩12,421 | -3.02% | 139.8만 |
|---|
| 2026.09.10 | ₩12,514 | ₩12,674 | ₩12,134 | ₩12,287 | -1.81% | 160.4만 |
|---|
| 2026.09.09 | ₩13,141 | ₩13,188 | ₩12,701 | ₩12,888 | -1.93% | 135.9만 |
|---|
| 2026.09.08 | ₩12,954 | ₩13,008 | ₩12,541 | ₩12,541 | -3.19% | 163.7만 |
|---|
| 2026.09.04 | ₩13,061 | ₩13,401 | ₩13,006 | ₩13,275 | +1.63% | 137.5만 |
|---|
| 2026.09.03 | ₩13,661 | ₩13,955 | ₩13,488 | ₩13,608 | -0.39% | 127.6만 |
|---|
| 2026.09.02 | ₩12,621 | ₩13,008 | ₩12,621 | ₩13,008 | +3.07% | 130.6만 |
|---|
| 2026.09.01 | ₩12,541 | ₩12,814 | ₩12,341 | ₩12,341 | -1.60% | 170.8만 |
|---|
| 2026.08.31 | ₩13,461 | ₩13,528 | ₩13,196 | ₩13,488 | +0.20% | 69.6만 |
|---|
| 2026.08.28 | ₩15,062 | ₩15,289 | ₩13,461 | ₩13,581 | -9.83% | 264.1만 |
|---|
| 2026.08.27 | ₩14,902 | ₩15,156 | ₩14,649 | ₩15,049 | +0.98% | 89.7만 |
|---|
| 2026.08.26 | ₩15,129 | ₩15,345 | ₩14,842 | ₩14,969 | -1.06% | 109.7만 |
|---|
| 2026.08.25 | ₩15,142 | ₩15,716 | ₩15,076 | ₩15,716 | +3.79% | 154.4만 |
|---|
| 2026.08.24 | ₩15,769 | ₩15,860 | ₩15,302 | ₩15,556 | -1.35% | 153.7만 |
|---|
| 2026.08.21 | ₩14,916 | ₩15,383 | ₩14,812 | ₩15,236 | +2.15% | 242.9만 |
|---|
| 2026.08.20 | ₩13,862 | ₩14,509 | ₩13,842 | ₩14,382 | +3.75% | 149.9만 |
|---|
| 2026.08.19 | ₩13,768 | ₩14,262 | ₩13,635 | ₩14,235 | +3.39% | 164.3만 |
|---|
| 2026.08.18 | ₩13,208 | ₩13,361 | ₩12,714 | ₩12,781 | -3.23% | 101만 |
|---|
| 2026.08.17 | ₩13,195 | ₩13,555 | ₩13,175 | ₩13,475 | +2.12% | 47.7만 |
|---|
| 2026.08.14 | ₩13,155 | ₩13,288 | ₩13,061 | ₩13,141 | -0.10% | 103.2만 |
|---|
| 2026.08.13 | ₩13,208 | ₩13,235 | ₩12,821 | ₩12,874 | -2.53% | 94.5만 |
|---|
| 2026.08.12 | ₩13,528 | ₩13,715 | ₩13,328 | ₩13,475 | -0.39% | 92.3만 |
|---|
| 2026.08.11 | ₩13,368 | ₩13,408 | ₩13,008 | ₩13,141 | -1.70% | 80.4만 |
|---|
| 2026.08.10 | ₩12,781 | ₩13,328 | ₩12,628 | ₩13,261 | +3.76% | 117.4만 |
|---|
| 2026.08.07 | ₩12,981 | ₩13,094 | ₩12,754 | ₩12,888 | -0.72% | 135.6만 |
|---|
| 2026.08.06 | ₩12,061 | ₩12,301 | ₩11,860 | ₩12,087 | +0.22% | 112만 |
|---|
| 2026.08.05 | ₩11,700 | ₩12,234 | ₩11,634 | ₩12,074 | +3.19% | 182만 |
|---|
| 2026.08.04 | ₩10,753 | ₩10,967 | ₩10,713 | ₩10,740 | -0.12% | 61.1만 |
|---|
| 2026.08.03 | ₩10,420 | ₩10,580 | ₩10,293 | ₩10,566 | +1.41% | 52.6만 |
|---|
| 2026.07.31 | ₩10,500 | ₩10,580 | ₩10,313 | ₩10,566 | +0.64% | 66.2만 |
|---|
| 2026.07.30 | ₩10,820 | ₩11,113 | ₩10,766 | ₩11,073 | +2.34% | 69만 |
|---|
| 2026.07.29 | ₩10,313 | ₩11,087 | ₩10,153 | ₩10,540 | +2.20% | 89.9만 |
|---|
| 2026.07.28 | ₩10,460 | ₩10,564 | ₩10,279 | ₩10,433 | -0.26% | 84.2만 |
|---|
| 2026.07.27 | ₩10,820 | ₩10,947 | ₩10,720 | ₩10,846 | +0.25% | 93.1만 |
|---|
| 2026.07.24 | ₩10,593 | ₩10,866 | ₩10,580 | ₩10,620 | +0.25% | 73.9만 |
|---|
| 2026.07.23 | ₩10,713 | ₩10,780 | ₩10,526 | ₩10,593 | -1.12% | 60만 |
|---|
| 2026.07.22 | ₩11,300 | ₩11,587 | ₩11,287 | ₩11,313 | +0.12% | 72만 |
|---|
| 2026.07.21 | ₩10,673 | ₩10,947 | ₩10,626 | ₩10,940 | +2.50% | 44.3만 |
|---|
| 2026.07.20 | ₩10,340 | ₩10,426 | ₩10,259 | ₩10,353 | +0.13% | 44.6만 |
|---|
| 2026.07.17 | ₩10,073 | ₩10,460 | ₩10,019 | ₩10,406 | +3.31% | 40.4만 |
|---|
| 2026.07.16 | ₩10,340 | ₩10,446 | ₩10,059 | ₩10,153 | -1.81% | 57.7만 |
|---|
| 2026.07.15 | ₩10,753 | ₩10,947 | ₩10,546 | ₩10,820 | +0.62% | 23.4만 |
|---|
| 2026.07.14 | ₩10,967 | ₩11,087 | ₩10,673 | ₩10,766 | -1.82% | 40.6만 |
|---|
| 2026.07.13 | ₩10,887 | ₩10,887 | ₩10,246 | ₩10,380 | -4.66% | 41.7만 |
|---|
| 2026.07.10 | ₩11,100 | ₩11,300 | ₩10,973 | ₩11,260 | +1.44% | 53.6만 |
|---|
| 2026.07.09 | ₩11,407 | ₩11,487 | ₩11,327 | ₩11,353 | -0.47% | 19.2만 |
|---|
| 2026.07.08 | ₩10,940 | ₩11,133 | ₩10,566 | ₩11,073 | +1.22% | 65.7만 |
|---|
| 2026.07.07 | ₩11,767 | ₩11,882 | ₩11,140 | ₩11,327 | -3.74% | 34.2만 |
|---|
| 2026.07.06 | ₩11,607 | ₩11,787 | ₩11,467 | ₩11,754 | +1.26% | 40.9만 |
|---|
| 2026.07.02 | ₩11,367 | ₩11,604 | ₩11,273 | ₩11,420 | +0.47% | 53.1만 |
|---|
| 2026.07.01 | ₩10,806 | ₩11,380 | ₩10,753 | ₩10,780 | -0.25% | 55만 |
|---|
| 2026.06.30 | ₩10,660 | ₩10,967 | ₩10,580 | ₩10,606 | -0.50% | 38.6만 |
|---|
| 2026.06.29 | ₩10,820 | ₩10,833 | ₩10,473 | ₩10,620 | -1.85% | 56.5만 |
|---|
| 2026.06.26 | ₩10,940 | ₩11,260 | ₩10,873 | ₩11,073 | +1.22% | 57.6만 |
|---|
| 2026.06.25 | ₩10,700 | ₩10,846 | ₩10,513 | ₩10,700 | 0.00% | 64만 |
|---|
| 2026.06.24 | ₩10,340 | ₩10,873 | ₩10,199 | ₩10,433 | +0.90% | 109만 |
|---|
| 2026.06.23 | ₩11,514 | ₩11,760 | ₩11,460 | ₩11,474 | -0.35% | 76.2만 |
|---|
| 2026.06.22 | ₩12,114 | ₩12,341 | ₩11,987 | ₩12,167 | +0.44% | 54.7만 |
|---|
| 2026.06.18 | ₩12,808 | ₩12,954 | ₩12,275 | ₩12,407 | -3.13% | 68.9만 |
|---|
| 2026.06.17 | ₩13,541 | ₩13,948 | ₩12,434 | ₩12,581 | -7.09% | 139.1만 |
|---|
| 2026.06.16 | ₩13,555 | ₩13,648 | ₩13,341 | ₩13,501 | -0.39% | 39.4만 |
|---|
| 2026.06.15 | ₩13,742 | ₩13,844 | ₩13,381 | ₩13,421 | -2.33% | 98.9만 |
|---|
| 2026.06.12 | ₩12,434 | ₩12,674 | ₩12,167 | ₩12,487 | +0.43% | 80.7만 |
|---|
| 2026.06.11 | ₩11,340 | ₩12,529 | ₩11,147 | ₩12,447 | +9.76% | 84.5만 |
|---|
| 2026.06.10 | ₩12,034 | ₩12,347 | ₩11,393 | ₩11,420 | -5.10% | 143.1만 |
|---|
| 2026.06.09 | ₩13,702 | ₩14,008 | ₩12,821 | ₩13,021 | -4.97% | 76.3만 |
|---|
| 2026.06.08 | ₩13,715 | ₩13,875 | ₩13,568 | ₩13,675 | -0.29% | 72만 |
|---|
| 2026.06.05 | ₩14,489 | ₩14,542 | ₩13,569 | ₩13,621 | -5.99% | 130.5만 |
|---|
| 2026.06.04 | ₩15,516 | ₩15,623 | ₩15,049 | ₩15,302 | -1.38% | 45.7만 |
|---|
| 2026.06.03 | ₩14,982 | ₩15,086 | ₩14,755 | ₩14,916 | -0.45% | 38.4만 |
|---|
| 2026.06.02 | ₩15,609 | ₩15,649 | ₩15,302 | ₩15,409 | -1.28% | 29.5만 |
|---|
| 2026.06.01 | ₩15,169 | ₩15,476 | ₩14,996 | ₩15,329 | +1.06% | 62.8만 |
|---|
| 2026.05.29 | ₩15,849 | ₩16,543 | ₩15,823 | ₩15,996 | +0.93% | 81.6만 |
|---|
| 2026.05.28 | ₩14,849 | ₩15,709 | ₩14,742 | ₩15,569 | +4.85% | 49.5만 |
|---|
| 2026.05.27 | ₩14,635 | ₩15,156 | ₩14,609 | ₩15,062 | +2.92% | 58.5만 |
|---|
| 2026.05.26 | ₩15,836 | ₩15,916 | ₩15,436 | ₩15,729 | -0.67% | 40.7만 |
|---|
| 2026.05.22 | ₩15,876 | ₩15,926 | ₩15,543 | ₩15,729 | -0.92% | 45.2만 |
|---|
| 2026.05.21 | ₩15,676 | ₩16,250 | ₩15,543 | ₩16,103 | +2.72% | 29.9만 |
|---|
| 2026.05.20 | ₩15,569 | ₩16,223 | ₩15,356 | ₩16,170 | +3.86% | 66.8만 |
|---|
| 2026.05.19 | ₩15,596 | ₩15,821 | ₩15,316 | ₩15,529 | -0.43% | 45.2만 |
|---|
| 2026.05.18 | ₩16,477 | ₩16,610 | ₩16,054 | ₩16,330 | -0.89% | 49.2만 |
|---|
| 2026.05.15 | ₩16,250 | ₩16,416 | ₩15,836 | ₩16,196 | -0.33% | 70.5만 |
|---|
| 2026.05.14 | ₩17,837 | ₩17,973 | ₩17,424 | ₩17,437 | -2.24% | 52.4만 |
|---|
| 2026.05.13 | ₩17,891 | ₩18,097 | ₩17,664 | ₩17,864 | -0.15% | 39.4만 |
|---|
| 2026.05.12 | ₩17,904 | ₩18,198 | ₩17,317 | ₩18,171 | +1.49% | 57.3만 |
|---|
| 2026.05.11 | ₩18,371 | ₩18,558 | ₩18,092 | ₩18,424 | +0.29% | 82.6만 |
|---|
| 2026.05.08 | ₩18,331 | ₩18,582 | ₩18,091 | ₩18,304 | -0.15% | 44.6만 |
|---|
| 2026.05.07 | ₩18,558 | ₩18,785 | ₩17,917 | ₩18,091 | -2.52% | 78만 |
|---|
| 2026.05.06 | ₩17,917 | ₩18,244 | ₩17,824 | ₩17,957 | +0.22% | 62.2만 |
|---|
| 2026.05.05 | ₩16,743 | ₩16,810 | ₩16,450 | ₩16,503 | -1.43% | 31.8만 |
|---|
| 2026.05.04 | ₩16,597 | ₩16,822 | ₩15,970 | ₩16,103 | -2.97% | 55.4만 |
|---|
| 2026.05.01 | ₩16,903 | ₩17,717 | ₩16,897 | ₩17,144 | +1.42% | 33.1만 |
|---|
| 2026.04.30 | ₩17,450 | ₩17,450 | ₩17,130 | ₩17,197 | -1.45% | 36.6만 |
|---|
| 2026.04.29 | ₩16,410 | ₩16,702 | ₩16,090 | ₩16,530 | +0.73% | 37.8만 |
|---|
| 2026.04.28 | ₩16,917 | ₩17,104 | ₩16,610 | ₩17,037 | +0.71% | 65.6만 |
|---|
| 2026.04.27 | ₩18,251 | ₩18,271 | ₩17,877 | ₩18,024 | -1.24% | 22.9만 |
|---|
| 2026.04.24 | ₩18,278 | ₩18,745 | ₩18,184 | ₩18,518 | +1.31% | 32.7만 |
|---|
| 2026.04.23 | ₩18,638 | ₩18,785 | ₩17,957 | ₩18,264 | -2.00% | 34.4만 |
|---|
| 2026.04.22 | ₩18,918 | ₩19,038 | ₩18,624 | ₩18,825 | -0.49% | 36.9만 |
|---|
| 2026.04.21 | ₩19,278 | ₩19,540 | ₩17,984 | ₩18,117 | -6.02% | 83만 |
|---|
| 2026.04.20 | ₩19,905 | ₩19,939 | ₩19,545 | ₩19,825 | -0.40% | 37.6만 |
|---|
| 2026.04.17 | ₩20,265 | ₩20,692 | ₩20,252 | ₩20,305 | +0.20% | 77.3만 |
|---|
| 2026.04.16 | ₩19,852 | ₩19,959 | ₩19,322 | ₩19,585 | -1.34% | 75.7만 |
|---|
| 2026.04.15 | ₩19,972 | ₩20,079 | ₩19,558 | ₩19,638 | -1.67% | 52.4만 |
|---|
| 2026.04.14 | ₩19,492 | ₩20,289 | ₩19,492 | ₩20,265 | +3.97% | 91.8만 |
|---|
| 2026.04.13 | ₩18,931 | ₩19,118 | ₩18,518 | ₩19,011 | +0.42% | 50.7만 |
|---|
| 2026.04.10 | ₩19,465 | ₩19,692 | ₩19,131 | ₩19,292 | -0.89% | 110.8만 |
|---|
| 2026.04.09 | ₩19,198 | ₩19,772 | ₩19,171 | ₩19,412 | +1.11% | 78만 |
|---|
| 2026.04.08 | ₩19,672 | ₩19,732 | ₩18,558 | ₩18,971 | -3.56% | 123.1만 |
|---|
| 2026.04.07 | ₩18,144 | ₩18,785 | ₩17,517 | ₩18,611 | +2.57% | 103.1만 |
|---|
| 2026.04.06 | ₩18,278 | ₩18,584 | ₩17,971 | ₩18,104 | -0.95% | 73.8만 |
|---|
| 2026.04.02 | ₩17,397 | ₩18,659 | ₩17,264 | ₩18,344 | +5.44% | 175.4만 |
|---|
| 2026.04.01 | ₩19,131 | ₩19,805 | ₩19,011 | ₩19,452 | +1.67% | 150.7만 |
|---|
| 2026.03.31 | ₩17,304 | ₩18,584 | ₩17,250 | ₩18,518 | +7.02% | 160.1만 |
|---|
| 2026.03.30 | ₩17,264 | ₩17,330 | ₩16,436 | ₩16,663 | -3.48% | 103만 |
|---|
| 2026.03.27 | ₩15,743 | ₩17,117 | ₩15,611 | ₩16,677 | +5.93% | 190.1만 |
|---|
| 2026.03.26 | ₩16,076 | ₩16,410 | ₩15,106 | ₩15,129 | -5.89% | 175.4만 |
|---|
| 2026.03.25 | ₩17,464 | ₩17,557 | ₩16,597 | ₩17,050 | -2.37% | 150.2만 |
|---|
| 2026.03.24 | ₩15,249 | ₩15,996 | ₩15,116 | ₩15,649 | +2.62% | 121.7만 |
|---|
| 2026.03.23 | ₩15,796 | ₩16,917 | ₩15,109 | ₩15,663 | -0.84% | 243.4만 |
|---|
| 2026.03.20 | ₩18,705 | ₩18,758 | ₩16,543 | ₩16,823 | -10.06% | 161.9만 |
|---|
| 2026.03.19 | ₩17,651 | ₩18,745 | ₩17,184 | ₩18,531 | +4.99% | 178.3만 |
|---|
| 2026.03.18 | ₩21,453 | ₩21,986 | ₩21,079 | ₩21,133 | -1.49% | 163.1만 |
|---|
| 2026.03.17 | ₩23,534 | ₩23,794 | ₩23,000 | ₩23,374 | -0.68% | 40.3만 |
|---|
| 2026.03.16 | ₩23,707 | ₩23,908 | ₩23,040 | ₩23,587 | -0.51% | 80.1만 |
|---|
| 2026.03.13 | ₩24,988 | ₩25,094 | ₩23,513 | ₩23,654 | -5.34% | 105.8만 |
|---|
| 2026.03.12 | ₩26,002 | ₩26,002 | ₩24,608 | ₩24,668 | -5.13% | 78만 |
|---|
| 2026.03.11 | ₩26,176 | ₩26,385 | ₩25,695 | ₩26,202 | +0.10% | 42.7만 |
|---|
| 2026.03.10 | ₩26,749 | ₩27,029 | ₩25,902 | ₩26,416 | -1.25% | 94.7만 |
|---|
| 2026.03.09 | ₩24,895 | ₩25,642 | ₩24,361 | ₩25,589 | +2.79% | 100만 |
|---|
| 2026.03.06 | ₩25,068 | ₩26,109 | ₩24,775 | ₩25,789 | +2.87% | 112.5만 |
|---|
| 2026.03.05 | ₩25,362 | ₩25,415 | ₩24,308 | ₩24,721 | -2.52% | 58.2만 |
|---|
| 2026.03.04 | ₩25,962 | ₩26,296 | ₩25,243 | ₩25,629 | -1.28% | 77만 |
|---|
| 2026.03.03 | ₩25,882 | ₩25,909 | ₩23,390 | ₩25,068 | -3.14% | 261.1만 |
|---|
| 2026.03.02 | ₩28,964 | ₩29,311 | ₩27,750 | ₩28,911 | -0.18% | 171.1만 |
|---|
| 2026.02.27 | ₩27,376 | ₩27,883 | ₩27,083 | ₩27,843 | +1.71% | 96.9만 |
|---|
| 2026.02.26 | ₩26,416 | ₩26,883 | ₩25,815 | ₩26,856 | +1.67% | 71.3만 |
|---|
| 2026.02.25 | ₩26,536 | ₩27,190 | ₩26,116 | ₩26,162 | -1.41% | 96.8만 |
|---|
| 2026.02.24 | ₩25,575 | ₩26,536 | ₩25,495 | ₩26,416 | +3.29% | 92.7만 |
|---|
| 2026.02.23 | ₩26,482 | ₩27,576 | ₩26,480 | ₩27,555 | +4.05% | 129.5만 |
|---|
| 2026.02.20 | ₩24,709 | ₩25,494 | ₩24,061 | ₩25,455 | +3.02% | 138.9만 |
|---|
| 2026.02.19 | ₩23,761 | ₩24,409 | ₩23,600 | ₩24,130 | +1.56% | 57.4만 |
|---|
| 2026.02.18 | ₩23,567 | ₩24,232 | ₩23,559 | ₩23,898 | +1.40% | 73.1만 |
|---|
| 2026.02.17 | ₩22,750 | ₩22,856 | ₩22,055 | ₩22,449 | -1.32% | 102.7만 |
|---|
| 2026.02.13 | ₩24,363 | ₩24,983 | ₩23,930 | ₩24,657 | +1.21% | 95.8만 |
|---|
| 2026.02.12 | ₩25,327 | ₩25,571 | ₩22,560 | ₩23,135 | -8.65% | 150.4만 |
|---|
| 2026.02.11 | ₩25,614 | ₩25,922 | ₩25,015 | ₩25,785 | +0.67% | 102.6만 |
|---|
| 2026.02.10 | ₩25,566 | ₩25,664 | ₩24,489 | ₩24,984 | -2.28% | 78.2만 |
|---|
| 2026.02.09 | ₩24,882 | ₩25,779 | ₩24,880 | ₩25,733 | +3.42% | 158.4만 |
|---|
| 2026.02.06 | ₩23,286 | ₩24,189 | ₩23,191 | ₩23,896 | +2.62% | 132.2만 |
|---|
| 2026.02.05 | ₩22,251 | ₩23,359 | ₩21,732 | ₩21,928 | -1.45% | 199.7만 |
|---|
| 2026.02.04 | ₩25,282 | ₩25,282 | ₩22,615 | ₩23,914 | -5.41% | 233만 |
|---|
| 2026.02.03 | ₩23,715 | ₩24,587 | ₩23,194 | ₩23,896 | +0.76% | 306.2만 |
|---|
| 2026.02.02 | ₩20,531 | ₩22,198 | ₩19,436 | ₩20,212 | -1.55% | 329.3만 |
|---|
| 2026.01.30 | ₩27,119 | ₩27,944 | ₩20,240 | ₩22,970 | -15.30% | 534.5만 |
|---|
| 2026.01.29 | ₩35,917 | ₩35,989 | ₩27,803 | ₩33,140 | -7.73% | 609.5만 |
|---|
| 2026.01.28 | ₩30,876 | ₩33,012 | ₩30,431 | ₩32,844 | +6.37% | 269.3만 |
|---|
| 2026.01.27 | ₩27,462 | ₩29,498 | ₩27,304 | ₩29,460 | +7.28% | 131.4만 |
|---|
| 2026.01.26 | ₩27,879 | ₩28,217 | ₩26,696 | ₩27,458 | -1.51% | 178.9만 |
|---|
| 2026.01.23 | ₩25,701 | ₩26,482 | ₩25,615 | ₩26,322 | +2.42% | 98만 |
|---|
| 2026.01.22 | ₩23,897 | ₩25,482 | ₩23,897 | ₩25,314 | +5.93% | 133.3만 |
|---|
| 2026.01.21 | ₩24,513 | ₩24,627 | ₩23,020 | ₩24,014 | -2.04% | 267.6만 |
|---|
| 2026.01.20 | ₩23,004 | ₩23,131 | ₩22,545 | ₩22,986 | -0.08% | 128.6만 |
|---|
| 2026.01.16 | ₩20,938 | ₩21,194 | ₩20,086 | ₩20,687 | -1.20% | 98.9만 |
|---|
| 2026.01.15 | ₩20,994 | ₩21,243 | ₩20,908 | ₩21,066 | +0.34% | 53.9만 |
|---|
| 2026.01.14 | ₩21,455 | ₩21,524 | ₩21,003 | ₩21,426 | -0.14% | 109.4만 |
|---|
| 2026.01.13 | ₩21,243 | ₩21,442 | ₩20,592 | ₩20,783 | -2.17% | 120.4만 |
|---|
| 2026.01.12 | ₩20,827 | ₩21,391 | ₩20,827 | ₩20,895 | +0.33% | 131.3만 |
|---|
| 2026.01.09 | ₩19,686 | ₩19,913 | ₩19,454 | ₩19,808 | +0.62% | 136.7만 |
|---|
| 2026.01.08 | ₩18,746 | ₩19,412 | ₩18,680 | ₩19,404 | +3.51% | 52.1만 |
|---|
| 2026.01.07 | ₩19,029 | ₩19,300 | ₩18,753 | ₩19,097 | +0.36% | 55.3만 |
|---|
| 2026.01.06 | ₩19,342 | ₩19,709 | ₩19,289 | ₩19,657 | +1.63% | 102.3만 |
|---|
| 2026.01.05 | ₩18,739 | ₩19,190 | ₩18,715 | ₩19,049 | +1.65% | 97.5만 |
|---|
| 2026.01.02 | ₩18,187 | ₩18,187 | ₩17,463 | ₩17,696 | -2.70% | 75.5만 |
|---|
| 2025.12.31 | ₩17,740 | ₩17,904 | ₩17,384 | ₩17,436 | -1.71% | 48.4만 |
|---|
| 2025.12.30 | ₩18,475 | ₩18,475 | ₩17,799 | ₩17,820 | -3.55% | 111.6만 |
|---|
| 2025.12.29 | ₩18,512 | ₩18,531 | ₩17,357 | ₩17,792 | -3.89% | 218.5만 |
|---|
| 2025.12.26 | ₩20,404 | ₩20,715 | ₩20,219 | ₩20,462 | +0.28% | 112.3만 |
|---|
| 2025.12.24 | ₩19,889 | ₩19,905 | ₩19,391 | ₩19,843 | -0.23% | 80.4만 |
|---|
| 2025.12.23 | ₩19,641 | ₩20,096 | ₩19,166 | ₩20,096 | +2.31% | 127.1만 |
|---|
| 2025.12.22 | ₩19,165 | ₩19,350 | ₩18,971 | ₩19,305 | +0.73% | 110.6만 |
|---|
| 2025.12.19 | ₩17,941 | ₩18,286 | ₩17,843 | ₩18,104 | +0.91% | 61.5만 |
|---|
| 2025.12.18 | ₩18,023 | ₩18,531 | ₩17,702 | ₩18,057 | +0.19% | 107.5만 |
|---|
| 2025.12.17 | ₩18,016 | ₩18,242 | ₩17,903 | ₩18,125 | +0.61% | 73.3만 |
|---|
| 2025.12.16 | ₩17,960 | ₩18,057 | ₩17,549 | ₩17,729 | -1.29% | 49.7만 |
|---|
| 2025.12.15 | ₩17,939 | ₩18,079 | ₩17,468 | ₩17,713 | -1.26% | 73.6만 |
|---|
| 2025.12.12 | ₩18,222 | ₩18,338 | ₩17,185 | ₩17,676 | -2.99% | 145만 |
|---|
| 2025.12.11 | ₩16,861 | ₩17,484 | ₩16,797 | ₩17,390 | +3.14% | 83.1만 |
|---|
| 2025.12.10 | ₩16,469 | ₩16,943 | ₩16,339 | ₩16,862 | +2.39% | 84.6만 |
|---|
| 2025.12.09 | ₩16,505 | ₩16,749 | ₩16,434 | ₩16,657 | +0.92% | 55.7만 |
|---|
| 2025.12.08 | ₩16,610 | ₩16,647 | ₩16,256 | ₩16,427 | -1.10% | 53.2만 |
|---|
| 2025.12.05 | ₩16,871 | ₩17,224 | ₩16,534 | ₩16,570 | -1.79% | 74.5만 |
|---|
| 2025.12.04 | ₩16,639 | ₩16,767 | ₩16,471 | ₩16,667 | +0.17% | 37.1만 |
|---|
| 2025.12.03 | ₩16,890 | ₩17,056 | ₩16,514 | ₩16,654 | -1.40% | 61.4만 |
|---|
| 2025.12.02 | ₩16,921 | ₩16,923 | ₩16,155 | ₩16,713 | -1.23% | 96만 |
|---|
| 2025.12.01 | ₩17,338 | ₩17,338 | ₩16,810 | ₩17,037 | -1.74% | 97.6만 |
|---|
| 2025.11.28 | ₩16,646 | ₩16,809 | ₩16,431 | ₩16,809 | +0.98% | 53.1만 |
|---|
| 2025.11.26 | ₩16,094 | ₩16,318 | ₩15,948 | ₩16,250 | +0.97% | 60만 |
|---|
| 2025.11.25 | ₩15,900 | ₩16,158 | ₩15,649 | ₩15,867 | -0.21% | 56.1만 |
|---|
| 2025.11.24 | ₩15,256 | ₩15,885 | ₩15,169 | ₩15,885 | +4.13% | 70.2만 |
|---|
| 2025.11.21 | ₩15,186 | ₩15,556 | ₩15,029 | ₩15,158 | -0.18% | 67만 |
|---|
| 2025.11.20 | ₩15,330 | ₩15,609 | ₩14,931 | ₩15,281 | -0.32% | 98.5만 |
|---|
| 2025.11.19 | ₩15,615 | ₩15,918 | ₩15,097 | ₩15,288 | -2.09% | 86.5만 |
|---|
| 2025.11.18 | ₩15,286 | ₩15,371 | ₩14,926 | ₩15,238 | -0.31% | 87.6만 |
|---|
| 2025.11.17 | ₩15,214 | ₩15,376 | ₩14,526 | ₩14,909 | -2.01% | 145.3만 |
|---|
| 2025.11.14 | ₩15,081 | ₩15,761 | ₩14,820 | ₩15,551 | +3.11% | 204만 |
|---|
| 2025.11.13 | ₩16,966 | ₩17,038 | ₩16,156 | ₩16,388 | -3.40% | 165.8만 |
|---|
| 2025.11.12 | ₩16,056 | ₩16,953 | ₩16,002 | ₩16,786 | +4.55% | 139.1만 |
|---|
| 2025.11.11 | ₩16,043 | ₩16,061 | ₩15,655 | ₩16,028 | -0.09% | 119.8만 |
|---|
| 2025.11.10 | ₩15,561 | ₩15,881 | ₩15,429 | ₩15,841 | +1.80% | 150.8만 |
|---|
| 2025.11.07 | ₩14,639 | ₩14,910 | ₩14,457 | ₩14,673 | +0.23% | 108.1만 |
|---|
| 2025.11.06 | ₩14,578 | ₩14,720 | ₩14,255 | ₩14,419 | -1.09% | 70.5만 |
|---|
| 2025.11.05 | ₩14,463 | ₩14,527 | ₩14,270 | ₩14,471 | +0.06% | 61.6만 |
|---|
| 2025.11.04 | ₩14,158 | ₩14,437 | ₩13,899 | ₩13,995 | -1.15% | 112.4만 |
|---|
| 2025.11.03 | ₩14,783 | ₩15,009 | ₩14,618 | ₩14,786 | +0.02% | 75만 |
|---|
| 2025.10.31 | ₩15,008 | ₩15,009 | ₩14,409 | ₩14,722 | -1.90% | 106.7만 |
|---|
| 2025.10.30 | ₩14,419 | ₩15,022 | ₩14,333 | ₩14,980 | +3.89% | 145.5만 |
|---|
| 2025.10.29 | ₩14,972 | ₩15,009 | ₩13,987 | ₩14,166 | -5.38% | 152.7만 |
|---|
| 2025.10.28 | ₩14,002 | ₩14,439 | ₩13,828 | ₩14,321 | +2.28% | 159.6만 |
|---|
| 2025.10.27 | ₩15,142 | ₩15,209 | ₩14,409 | ₩14,637 | -3.34% | 343.4만 |
|---|
| 2025.10.24 | ₩16,152 | ₩16,402 | ₩15,952 | ₩16,002 | -0.93% | 156.5만 |
|---|
| 2025.10.23 | ₩16,531 | ₩16,667 | ₩16,171 | ₩16,200 | -2.00% | 185.2만 |
|---|
| 2025.10.22 | ₩15,427 | ₩16,158 | ₩14,942 | ₩16,011 | +3.79% | 408.2만 |
|---|
| 2025.10.21 | ₩17,389 | ₩17,737 | ₩15,829 | ₩16,096 | -7.43% | 663.1만 |
|---|
| 2025.10.20 | ₩19,050 | ₩19,845 | ₩18,731 | ₩19,824 | +4.06% | 355.9만 |
|---|
| 2025.10.17 | ₩19,057 | ₩19,087 | ₩17,396 | ₩17,904 | -6.05% | 685.2만 |
|---|
| 2025.10.16 | ₩18,268 | ₩19,047 | ₩18,202 | ₩19,003 | +4.02% | 438.3만 |
|---|
| 2025.10.15 | ₩17,601 | ₩17,800 | ₩17,405 | ₩17,797 | +1.11% | 283.4만 |
|---|
| 2025.10.14 | ₩16,543 | ₩17,097 | ₩16,541 | ₩16,938 | +2.39% | 223만 |
|---|
| 2025.10.13 | ₩16,355 | ₩16,671 | ₩16,256 | ₩16,561 | +1.26% | 239.7만 |
|---|
| 2025.10.10 | ₩15,252 | ₩15,584 | ₩15,026 | ₩15,479 | +1.49% | 225.8만 |
|---|