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 | ₩10,807 | ₩10,914 | ₩10,767 | ₩10,861 | +0.49% | 133.6만 |
| 2026.10.08 | ₩10,313 | ₩10,487 | ₩10,186 | ₩10,420 | +1.04% | 112.5만 |
| 2026.10.07 | ₩10,073 | ₩10,366 | ₩10,043 | ₩10,179 | +1.06% | 109만 |
| 2026.10.06 | ₩10,634 | ₩10,821 | ₩10,513 | ₩10,700 | +0.63% | 70.8만 |
| 2026.10.05 | ₩10,580 | ₩10,587 | ₩10,380 | ₩10,487 | -0.88% | 39.6만 |
| 2026.10.02 | ₩10,914 | ₩10,956 | ₩10,393 | ₩10,553 | -3.30% | 146만 |
| 2026.10.01 | ₩10,714 | ₩10,861 | ₩10,594 | ₩10,781 | +0.62% | 94.5만 |
| 2026.09.30 | ₩10,954 | ₩10,954 | ₩10,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,620 |
| -3.05% |
| 102.6만 |
| 2026.09.29 | ₩10,660 | ₩10,847 | ₩10,555 | ₩10,847 | +1.75% | 88.3만 |
|---|
| 2026.09.28 | ₩10,594 | ₩10,727 | ₩10,333 | ₩10,407 | -1.77% | 229만 |
|---|
| 2026.09.25 | ₩11,729 | ₩11,893 | ₩11,529 | ₩11,823 | +0.80% | 149.6만 |
|---|
| 2026.09.24 | ₩11,716 | ₩11,789 | ₩11,435 | ₩11,676 | -0.34% | 119.1만 |
|---|
| 2026.09.23 | ₩12,023 | ₩12,030 | ₩11,702 | ₩11,769 | -2.11% | 117.1만 |
|---|
| 2026.09.22 | ₩12,183 | ₩12,531 | ₩12,056 | ₩12,437 | +2.08% | 126.4만 |
|---|
| 2026.09.21 | ₩12,477 | ₩12,500 | ₩12,136 | ₩12,303 | -1.39% | 98.3만 |
|---|
| 2026.09.18 | ₩12,544 | ₩12,784 | ₩12,330 | ₩12,611 | +0.53% | 101.7만 |
|---|
| 2026.09.17 | ₩12,504 | ₩12,624 | ₩12,323 | ₩12,370 | -1.07% | 90.9만 |
|---|
| 2026.09.16 | ₩12,450 | ₩12,544 | ₩11,462 | ₩11,756 | -5.58% | 175.9만 |
|---|
| 2026.09.15 | ₩11,889 | ₩12,090 | ₩11,782 | ₩11,996 | +0.90% | 46.9만 |
|---|
| 2026.09.14 | ₩11,796 | ₩12,169 | ₩11,702 | ₩11,876 | +0.68% | 110.4만 |
|---|
| 2026.09.11 | ₩12,824 | ₩12,891 | ₩12,384 | ₩12,437 | -3.02% | 139.8만 |
|---|
| 2026.09.10 | ₩12,531 | ₩12,691 | ₩12,150 | ₩12,303 | -1.81% | 160.4만 |
|---|
| 2026.09.09 | ₩13,158 | ₩13,205 | ₩12,718 | ₩12,905 | -1.93% | 135.9만 |
|---|
| 2026.09.08 | ₩12,971 | ₩13,025 | ₩12,557 | ₩12,557 | -3.19% | 163.7만 |
|---|
| 2026.09.04 | ₩13,078 | ₩13,419 | ₩13,023 | ₩13,292 | +1.63% | 137.5만 |
|---|
| 2026.09.03 | ₩13,679 | ₩13,973 | ₩13,506 | ₩13,626 | -0.39% | 127.6만 |
|---|
| 2026.09.02 | ₩12,637 | ₩13,025 | ₩12,637 | ₩13,025 | +3.07% | 130.6만 |
|---|
| 2026.09.01 | ₩12,557 | ₩12,831 | ₩12,357 | ₩12,357 | -1.60% | 170.8만 |
|---|
| 2026.08.31 | ₩13,479 | ₩13,546 | ₩13,213 | ₩13,506 | +0.20% | 69.6만 |
|---|
| 2026.08.28 | ₩15,082 | ₩15,309 | ₩13,479 | ₩13,599 | -9.83% | 264.1만 |
|---|
| 2026.08.27 | ₩14,922 | ₩15,176 | ₩14,668 | ₩15,069 | +0.98% | 89.7만 |
|---|
| 2026.08.26 | ₩15,149 | ₩15,365 | ₩14,862 | ₩14,989 | -1.06% | 109.7만 |
|---|
| 2026.08.25 | ₩15,162 | ₩15,737 | ₩15,095 | ₩15,737 | +3.79% | 154.4만 |
|---|
| 2026.08.24 | ₩15,790 | ₩15,881 | ₩15,323 | ₩15,576 | -1.35% | 153.7만 |
|---|
| 2026.08.21 | ₩14,935 | ₩15,403 | ₩14,831 | ₩15,256 | +2.15% | 242.9만 |
|---|
| 2026.08.20 | ₩13,880 | ₩14,528 | ₩13,860 | ₩14,401 | +3.75% | 149.9만 |
|---|
| 2026.08.19 | ₩13,786 | ₩14,281 | ₩13,653 | ₩14,254 | +3.39% | 164.3만 |
|---|
| 2026.08.18 | ₩13,225 | ₩13,379 | ₩12,731 | ₩12,798 | -3.23% | 101만 |
|---|
| 2026.08.17 | ₩13,212 | ₩13,573 | ₩13,192 | ₩13,492 | +2.12% | 47.7만 |
|---|
| 2026.08.14 | ₩13,172 | ₩13,305 | ₩13,078 | ₩13,158 | -0.10% | 103.2만 |
|---|
| 2026.08.13 | ₩13,225 | ₩13,252 | ₩12,838 | ₩12,891 | -2.53% | 94.5만 |
|---|
| 2026.08.12 | ₩13,546 | ₩13,733 | ₩13,345 | ₩13,492 | -0.39% | 92.3만 |
|---|
| 2026.08.11 | ₩13,386 | ₩13,426 | ₩13,025 | ₩13,158 | -1.70% | 80.4만 |
|---|
| 2026.08.10 | ₩12,798 | ₩13,345 | ₩12,644 | ₩13,279 | +3.76% | 117.4만 |
|---|
| 2026.08.07 | ₩12,998 | ₩13,112 | ₩12,771 | ₩12,905 | -0.72% | 135.6만 |
|---|
| 2026.08.06 | ₩12,076 | ₩12,317 | ₩11,876 | ₩12,103 | +0.22% | 112만 |
|---|
| 2026.08.05 | ₩11,716 | ₩12,250 | ₩11,649 | ₩12,090 | +3.19% | 182만 |
|---|
| 2026.08.04 | ₩10,767 | ₩10,981 | ₩10,727 | ₩10,754 | -0.12% | 61.1만 |
|---|
| 2026.08.03 | ₩10,433 | ₩10,594 | ₩10,306 | ₩10,580 | +1.41% | 52.6만 |
|---|
| 2026.07.31 | ₩10,513 | ₩10,594 | ₩10,326 | ₩10,580 | +0.64% | 66.2만 |
|---|
| 2026.07.30 | ₩10,834 | ₩11,128 | ₩10,781 | ₩11,088 | +2.34% | 69만 |
|---|
| 2026.07.29 | ₩10,326 | ₩11,101 | ₩10,166 | ₩10,553 | +2.20% | 89.9만 |
|---|
| 2026.07.28 | ₩10,473 | ₩10,577 | ₩10,293 | ₩10,447 | -0.26% | 84.2만 |
|---|
| 2026.07.27 | ₩10,834 | ₩10,961 | ₩10,734 | ₩10,861 | +0.25% | 93.1만 |
|---|
| 2026.07.24 | ₩10,607 | ₩10,881 | ₩10,594 | ₩10,634 | +0.25% | 73.9만 |
|---|
| 2026.07.23 | ₩10,727 | ₩10,794 | ₩10,540 | ₩10,607 | -1.12% | 60만 |
|---|
| 2026.07.22 | ₩11,315 | ₩11,602 | ₩11,302 | ₩11,328 | +0.12% | 72만 |
|---|
| 2026.07.21 | ₩10,687 | ₩10,961 | ₩10,640 | ₩10,954 | +2.50% | 44.3만 |
|---|
| 2026.07.20 | ₩10,353 | ₩10,440 | ₩10,273 | ₩10,366 | +0.13% | 44.6만 |
|---|
| 2026.07.17 | ₩10,086 | ₩10,473 | ₩10,032 | ₩10,420 | +3.31% | 40.4만 |
|---|
| 2026.07.16 | ₩10,353 | ₩10,460 | ₩10,073 | ₩10,166 | -1.81% | 57.7만 |
|---|
| 2026.07.15 | ₩10,767 | ₩10,961 | ₩10,560 | ₩10,834 | +0.62% | 23.4만 |
|---|
| 2026.07.14 | ₩10,981 | ₩11,101 | ₩10,687 | ₩10,781 | -1.82% | 40.6만 |
|---|
| 2026.07.13 | ₩10,901 | ₩10,901 | ₩10,260 | ₩10,393 | -4.66% | 41.7만 |
|---|
| 2026.07.10 | ₩11,115 | ₩11,315 | ₩10,988 | ₩11,275 | +1.44% | 53.6만 |
|---|
| 2026.07.09 | ₩11,422 | ₩11,502 | ₩11,342 | ₩11,368 | -0.47% | 19.2만 |
|---|
| 2026.07.08 | ₩10,954 | ₩11,148 | ₩10,580 | ₩11,088 | +1.22% | 65.7만 |
|---|
| 2026.07.07 | ₩11,782 | ₩11,897 | ₩11,155 | ₩11,342 | -3.74% | 34.2만 |
|---|
| 2026.07.06 | ₩11,622 | ₩11,802 | ₩11,482 | ₩11,769 | +1.26% | 40.9만 |
|---|
| 2026.07.02 | ₩11,382 | ₩11,619 | ₩11,288 | ₩11,435 | +0.47% | 53.1만 |
|---|
| 2026.07.01 | ₩10,821 | ₩11,395 | ₩10,767 | ₩10,794 | -0.25% | 55만 |
|---|
| 2026.06.30 | ₩10,674 | ₩10,981 | ₩10,594 | ₩10,620 | -0.50% | 38.6만 |
|---|
| 2026.06.29 | ₩10,834 | ₩10,847 | ₩10,487 | ₩10,634 | -1.85% | 56.5만 |
|---|
| 2026.06.26 | ₩10,954 | ₩11,275 | ₩10,887 | ₩11,088 | +1.22% | 57.6만 |
|---|
| 2026.06.25 | ₩10,714 | ₩10,861 | ₩10,527 | ₩10,714 | 0.00% | 64만 |
|---|
| 2026.06.24 | ₩10,353 | ₩10,887 | ₩10,213 | ₩10,447 | +0.90% | 109만 |
|---|
| 2026.06.23 | ₩11,529 | ₩11,776 | ₩11,475 | ₩11,489 | -0.35% | 76.2만 |
|---|
| 2026.06.22 | ₩12,130 | ₩12,357 | ₩12,003 | ₩12,183 | +0.44% | 54.7만 |
|---|
| 2026.06.18 | ₩12,824 | ₩12,971 | ₩12,291 | ₩12,424 | -3.13% | 68.9만 |
|---|
| 2026.06.17 | ₩13,559 | ₩13,967 | ₩12,450 | ₩12,597 | -7.09% | 139.1만 |
|---|
| 2026.06.16 | ₩13,573 | ₩13,666 | ₩13,359 | ₩13,519 | -0.39% | 39.4만 |
|---|
| 2026.06.15 | ₩13,760 | ₩13,862 | ₩13,399 | ₩13,439 | -2.33% | 98.9만 |
|---|
| 2026.06.12 | ₩12,450 | ₩12,691 | ₩12,183 | ₩12,504 | +0.43% | 80.7만 |
|---|
| 2026.06.11 | ₩11,355 | ₩12,545 | ₩11,161 | ₩12,464 | +9.76% | 84.5만 |
|---|
| 2026.06.10 | ₩12,050 | ₩12,364 | ₩11,408 | ₩11,435 | -5.10% | 143.1만 |
|---|
| 2026.06.09 | ₩13,719 | ₩14,027 | ₩12,838 | ₩13,038 | -4.97% | 76.3만 |
|---|
| 2026.06.08 | ₩13,733 | ₩13,893 | ₩13,586 | ₩13,693 | -0.29% | 72만 |
|---|
| 2026.06.05 | ₩14,508 | ₩14,561 | ₩13,587 | ₩13,639 | -5.99% | 130.5만 |
|---|
| 2026.06.04 | ₩15,536 | ₩15,643 | ₩15,069 | ₩15,323 | -1.38% | 45.7만 |
|---|
| 2026.06.03 | ₩15,002 | ₩15,106 | ₩14,775 | ₩14,935 | -0.45% | 38.4만 |
|---|
| 2026.06.02 | ₩15,630 | ₩15,670 | ₩15,323 | ₩15,429 | -1.28% | 29.5만 |
|---|
| 2026.06.01 | ₩15,189 | ₩15,496 | ₩15,015 | ₩15,349 | +1.06% | 62.8만 |
|---|
| 2026.05.29 | ₩15,870 | ₩16,565 | ₩15,844 | ₩16,017 | +0.93% | 81.6만 |
|---|
| 2026.05.28 | ₩14,868 | ₩15,730 | ₩14,761 | ₩15,590 | +4.85% | 49.5만 |
|---|
| 2026.05.27 | ₩14,655 | ₩15,176 | ₩14,628 | ₩15,082 | +2.92% | 58.5만 |
|---|
| 2026.05.26 | ₩15,857 | ₩15,937 | ₩15,456 | ₩15,750 | -0.67% | 40.7만 |
|---|
| 2026.05.22 | ₩15,897 | ₩15,946 | ₩15,563 | ₩15,750 | -0.92% | 45.2만 |
|---|
| 2026.05.21 | ₩15,697 | ₩16,271 | ₩15,563 | ₩16,124 | +2.72% | 29.9만 |
|---|
| 2026.05.20 | ₩15,590 | ₩16,244 | ₩15,376 | ₩16,191 | +3.86% | 66.8만 |
|---|
| 2026.05.19 | ₩15,616 | ₩15,842 | ₩15,336 | ₩15,550 | -0.43% | 45.2만 |
|---|
| 2026.05.18 | ₩16,498 | ₩16,632 | ₩16,075 | ₩16,351 | -0.89% | 49.2만 |
|---|
| 2026.05.15 | ₩16,271 | ₩16,438 | ₩15,857 | ₩16,218 | -0.33% | 70.5만 |
|---|
| 2026.05.14 | ₩17,861 | ₩17,997 | ₩17,447 | ₩17,460 | -2.24% | 52.4만 |
|---|
| 2026.05.13 | ₩17,914 | ₩18,121 | ₩17,687 | ₩17,887 | -0.15% | 39.4만 |
|---|
| 2026.05.12 | ₩17,928 | ₩18,221 | ₩17,340 | ₩18,195 | +1.49% | 57.3만 |
|---|
| 2026.05.11 | ₩18,395 | ₩18,582 | ₩18,116 | ₩18,449 | +0.29% | 82.6만 |
|---|
| 2026.05.08 | ₩18,355 | ₩18,606 | ₩18,115 | ₩18,328 | -0.15% | 44.6만 |
|---|
| 2026.05.07 | ₩18,582 | ₩18,809 | ₩17,941 | ₩18,115 | -2.52% | 78만 |
|---|
| 2026.05.06 | ₩17,941 | ₩18,268 | ₩17,847 | ₩17,981 | +0.22% | 62.2만 |
|---|
| 2026.05.05 | ₩16,765 | ₩16,832 | ₩16,471 | ₩16,525 | -1.43% | 31.8만 |
|---|
| 2026.05.04 | ₩16,618 | ₩16,844 | ₩15,990 | ₩16,124 | -2.97% | 55.4만 |
|---|
| 2026.05.01 | ₩16,926 | ₩17,740 | ₩16,919 | ₩17,166 | +1.42% | 33.1만 |
|---|
| 2026.04.30 | ₩17,473 | ₩17,473 | ₩17,153 | ₩17,219 | -1.45% | 36.6만 |
|---|
| 2026.04.29 | ₩16,431 | ₩16,724 | ₩16,111 | ₩16,552 | +0.73% | 37.8만 |
|---|
| 2026.04.28 | ₩16,939 | ₩17,126 | ₩16,632 | ₩17,059 | +0.71% | 65.6만 |
|---|
| 2026.04.27 | ₩18,275 | ₩18,295 | ₩17,901 | ₩18,048 | -1.24% | 22.9만 |
|---|
| 2026.04.24 | ₩18,302 | ₩18,769 | ₩18,208 | ₩18,542 | +1.31% | 32.7만 |
|---|
| 2026.04.23 | ₩18,662 | ₩18,809 | ₩17,981 | ₩18,288 | -2.00% | 34.4만 |
|---|
| 2026.04.22 | ₩18,943 | ₩19,063 | ₩18,649 | ₩18,849 | -0.49% | 36.9만 |
|---|
| 2026.04.21 | ₩19,303 | ₩19,565 | ₩18,008 | ₩18,141 | -6.02% | 83만 |
|---|
| 2026.04.20 | ₩19,931 | ₩19,965 | ₩19,571 | ₩19,851 | -0.40% | 37.6만 |
|---|
| 2026.04.17 | ₩20,292 | ₩20,719 | ₩20,279 | ₩20,332 | +0.20% | 77.3만 |
|---|
| 2026.04.16 | ₩19,878 | ₩19,985 | ₩19,348 | ₩19,611 | -1.34% | 75.7만 |
|---|
| 2026.04.15 | ₩19,998 | ₩20,105 | ₩19,584 | ₩19,664 | -1.67% | 52.4만 |
|---|
| 2026.04.14 | ₩19,517 | ₩20,316 | ₩19,517 | ₩20,292 | +3.97% | 91.8만 |
|---|
| 2026.04.13 | ₩18,956 | ₩19,143 | ₩18,542 | ₩19,036 | +0.42% | 50.7만 |
|---|
| 2026.04.10 | ₩19,490 | ₩19,718 | ₩19,157 | ₩19,317 | -0.89% | 110.8만 |
|---|
| 2026.04.09 | ₩19,223 | ₩19,798 | ₩19,197 | ₩19,437 | +1.11% | 78만 |
|---|
| 2026.04.08 | ₩19,698 | ₩19,758 | ₩18,582 | ₩18,996 | -3.56% | 123.1만 |
|---|
| 2026.04.07 | ₩18,168 | ₩18,809 | ₩17,540 | ₩18,636 | +2.57% | 103.1만 |
|---|
| 2026.04.06 | ₩18,302 | ₩18,609 | ₩17,994 | ₩18,128 | -0.95% | 73.8만 |
|---|
| 2026.04.02 | ₩17,420 | ₩18,684 | ₩17,286 | ₩18,368 | +5.44% | 175.4만 |
|---|
| 2026.04.01 | ₩19,157 | ₩19,831 | ₩19,036 | ₩19,477 | +1.67% | 150.7만 |
|---|
| 2026.03.31 | ₩17,326 | ₩18,609 | ₩17,273 | ₩18,542 | +7.02% | 160.1만 |
|---|
| 2026.03.30 | ₩17,286 | ₩17,353 | ₩16,458 | ₩16,685 | -3.48% | 103만 |
|---|
| 2026.03.27 | ₩15,763 | ₩17,139 | ₩15,631 | ₩16,699 | +5.93% | 190.1만 |
|---|
| 2026.03.26 | ₩16,097 | ₩16,431 | ₩15,126 | ₩15,149 | -5.89% | 175.4만 |
|---|
| 2026.03.25 | ₩17,487 | ₩17,580 | ₩16,618 | ₩17,073 | -2.37% | 150.2만 |
|---|
| 2026.03.24 | ₩15,269 | ₩16,017 | ₩15,136 | ₩15,670 | +2.62% | 121.7만 |
|---|
| 2026.03.23 | ₩15,817 | ₩16,939 | ₩15,129 | ₩15,683 | -0.84% | 243.4만 |
|---|
| 2026.03.20 | ₩18,729 | ₩18,782 | ₩16,565 | ₩16,845 | -10.06% | 161.9만 |
|---|
| 2026.03.19 | ₩17,674 | ₩18,769 | ₩17,206 | ₩18,555 | +4.99% | 178.3만 |
|---|
| 2026.03.18 | ₩21,481 | ₩22,015 | ₩21,107 | ₩21,160 | -1.49% | 163.1만 |
|---|
| 2026.03.17 | ₩23,565 | ₩23,825 | ₩23,031 | ₩23,405 | -0.68% | 40.3만 |
|---|
| 2026.03.16 | ₩23,739 | ₩23,939 | ₩23,071 | ₩23,618 | -0.51% | 80.1만 |
|---|
| 2026.03.13 | ₩25,021 | ₩25,127 | ₩23,544 | ₩23,685 | -5.34% | 105.8만 |
|---|
| 2026.03.12 | ₩26,036 | ₩26,036 | ₩24,640 | ₩24,700 | -5.13% | 78만 |
|---|
| 2026.03.11 | ₩26,210 | ₩26,420 | ₩25,729 | ₩26,237 | +0.10% | 42.7만 |
|---|
| 2026.03.10 | ₩26,784 | ₩27,065 | ₩25,936 | ₩26,450 | -1.25% | 94.7만 |
|---|
| 2026.03.09 | ₩24,928 | ₩25,676 | ₩24,393 | ₩25,622 | +2.79% | 100만 |
|---|
| 2026.03.06 | ₩25,101 | ₩26,143 | ₩24,807 | ₩25,823 | +2.87% | 112.5만 |
|---|
| 2026.03.05 | ₩25,395 | ₩25,449 | ₩24,340 | ₩24,754 | -2.52% | 58.2만 |
|---|
| 2026.03.04 | ₩25,996 | ₩26,330 | ₩25,276 | ₩25,662 | -1.28% | 77만 |
|---|
| 2026.03.03 | ₩25,916 | ₩25,943 | ₩23,421 | ₩25,101 | -3.14% | 261.1만 |
|---|
| 2026.03.02 | ₩29,002 | ₩29,349 | ₩27,786 | ₩28,949 | -0.18% | 171.1만 |
|---|
| 2026.02.27 | ₩27,412 | ₩27,920 | ₩27,118 | ₩27,880 | +1.71% | 96.9만 |
|---|
| 2026.02.26 | ₩26,450 | ₩26,918 | ₩25,849 | ₩26,891 | +1.67% | 71.3만 |
|---|
| 2026.02.25 | ₩26,571 | ₩27,225 | ₩26,150 | ₩26,197 | -1.41% | 96.8만 |
|---|
| 2026.02.24 | ₩25,609 | ₩26,571 | ₩25,529 | ₩26,450 | +3.29% | 92.7만 |
|---|
| 2026.02.23 | ₩26,517 | ₩27,613 | ₩26,515 | ₩27,591 | +4.05% | 129.5만 |
|---|
| 2026.02.20 | ₩24,742 | ₩25,527 | ₩24,093 | ₩25,489 | +3.02% | 138.9만 |
|---|
| 2026.02.19 | ₩23,792 | ₩24,441 | ₩23,631 | ₩24,162 | +1.56% | 57.4만 |
|---|
| 2026.02.18 | ₩23,598 | ₩24,264 | ₩23,590 | ₩23,930 | +1.40% | 73.1만 |
|---|
| 2026.02.17 | ₩22,779 | ₩22,886 | ₩22,083 | ₩22,479 | -1.32% | 102.7만 |
|---|
| 2026.02.13 | ₩24,395 | ₩25,016 | ₩23,962 | ₩24,690 | +1.21% | 95.8만 |
|---|
| 2026.02.12 | ₩25,360 | ₩25,605 | ₩22,589 | ₩23,165 | -8.65% | 150.4만 |
|---|
| 2026.02.11 | ₩25,648 | ₩25,956 | ₩25,048 | ₩25,819 | +0.67% | 102.6만 |
|---|
| 2026.02.10 | ₩25,599 | ₩25,698 | ₩24,521 | ₩25,017 | -2.28% | 78.2만 |
|---|
| 2026.02.09 | ₩24,914 | ₩25,813 | ₩24,913 | ₩25,766 | +3.42% | 158.4만 |
|---|
| 2026.02.06 | ₩23,316 | ₩24,221 | ₩23,222 | ₩23,927 | +2.62% | 132.2만 |
|---|
| 2026.02.05 | ₩22,280 | ₩23,389 | ₩21,760 | ₩21,957 | -1.45% | 199.7만 |
|---|
| 2026.02.04 | ₩25,315 | ₩25,315 | ₩22,645 | ₩23,946 | -5.41% | 233만 |
|---|
| 2026.02.03 | ₩23,747 | ₩24,619 | ₩23,224 | ₩23,927 | +0.76% | 306.2만 |
|---|
| 2026.02.02 | ₩20,558 | ₩22,228 | ₩19,461 | ₩20,239 | -1.55% | 329.3만 |
|---|
| 2026.01.30 | ₩27,154 | ₩27,981 | ₩20,267 | ₩23,000 | -15.30% | 534.5만 |
|---|
| 2026.01.29 | ₩35,965 | ₩36,037 | ₩27,840 | ₩33,183 | -7.73% | 609.5만 |
|---|
| 2026.01.28 | ₩30,916 | ₩33,055 | ₩30,471 | ₩32,887 | +6.37% | 269.3만 |
|---|
| 2026.01.27 | ₩27,498 | ₩29,536 | ₩27,340 | ₩29,499 | +7.28% | 131.4만 |
|---|
| 2026.01.26 | ₩27,916 | ₩28,254 | ₩26,731 | ₩27,494 | -1.51% | 178.9만 |
|---|
| 2026.01.23 | ₩25,734 | ₩26,517 | ₩25,649 | ₩26,357 | +2.42% | 98만 |
|---|
| 2026.01.22 | ₩23,928 | ₩25,515 | ₩23,928 | ₩25,347 | +5.93% | 133.3만 |
|---|
| 2026.01.21 | ₩24,545 | ₩24,660 | ₩23,051 | ₩24,046 | -2.04% | 267.6만 |
|---|
| 2026.01.20 | ₩23,035 | ₩23,161 | ₩22,575 | ₩23,016 | -0.08% | 128.6만 |
|---|
| 2026.01.16 | ₩20,965 | ₩21,222 | ₩20,112 | ₩20,714 | -1.20% | 98.9만 |
|---|
| 2026.01.15 | ₩21,021 | ₩21,271 | ₩20,935 | ₩21,094 | +0.34% | 53.9만 |
|---|
| 2026.01.14 | ₩21,484 | ₩21,552 | ₩21,031 | ₩21,454 | -0.14% | 109.4만 |
|---|
| 2026.01.13 | ₩21,271 | ₩21,470 | ₩20,619 | ₩20,810 | -2.17% | 120.4만 |
|---|
| 2026.01.12 | ₩20,854 | ₩21,420 | ₩20,854 | ₩20,923 | +0.33% | 131.3만 |
|---|
| 2026.01.09 | ₩19,712 | ₩19,939 | ₩19,480 | ₩19,834 | +0.62% | 136.7만 |
|---|
| 2026.01.08 | ₩18,770 | ₩19,437 | ₩18,705 | ₩19,429 | +3.51% | 52.1만 |
|---|
| 2026.01.07 | ₩19,054 | ₩19,325 | ₩18,777 | ₩19,122 | +0.36% | 55.3만 |
|---|
| 2026.01.06 | ₩19,368 | ₩19,735 | ₩19,314 | ₩19,683 | +1.63% | 102.3만 |
|---|
| 2026.01.05 | ₩18,764 | ₩19,215 | ₩18,740 | ₩19,074 | +1.65% | 97.5만 |
|---|
| 2026.01.02 | ₩18,211 | ₩18,211 | ₩17,486 | ₩17,719 | -2.70% | 75.5만 |
|---|
| 2025.12.31 | ₩17,763 | ₩17,928 | ₩17,407 | ₩17,459 | -1.71% | 48.4만 |
|---|
| 2025.12.30 | ₩18,499 | ₩18,499 | ₩17,822 | ₩17,843 | -3.55% | 111.6만 |
|---|
| 2025.12.29 | ₩18,537 | ₩18,555 | ₩17,380 | ₩17,815 | -3.89% | 218.5만 |
|---|
| 2025.12.26 | ₩20,431 | ₩20,742 | ₩20,245 | ₩20,488 | +0.28% | 112.3만 |
|---|
| 2025.12.24 | ₩19,915 | ₩19,932 | ₩19,416 | ₩19,869 | -0.23% | 80.4만 |
|---|
| 2025.12.23 | ₩19,667 | ₩20,122 | ₩19,191 | ₩20,122 | +2.31% | 127.1만 |
|---|
| 2025.12.22 | ₩19,190 | ₩19,376 | ₩18,996 | ₩19,330 | +0.73% | 110.6만 |
|---|
| 2025.12.19 | ₩17,965 | ₩18,310 | ₩17,866 | ₩18,128 | +0.91% | 61.5만 |
|---|
| 2025.12.18 | ₩18,046 | ₩18,555 | ₩17,725 | ₩18,081 | +0.19% | 107.5만 |
|---|
| 2025.12.17 | ₩18,040 | ₩18,265 | ₩17,926 | ₩18,149 | +0.61% | 73.3만 |
|---|
| 2025.12.16 | ₩17,984 | ₩18,081 | ₩17,572 | ₩17,753 | -1.29% | 49.7만 |
|---|
| 2025.12.15 | ₩17,963 | ₩18,103 | ₩17,491 | ₩17,736 | -1.26% | 73.6만 |
|---|
| 2025.12.12 | ₩18,245 | ₩18,362 | ₩17,207 | ₩17,699 | -2.99% | 145만 |
|---|
| 2025.12.11 | ₩16,883 | ₩17,507 | ₩16,819 | ₩17,413 | +3.14% | 83.1만 |
|---|
| 2025.12.10 | ₩16,490 | ₩16,966 | ₩16,361 | ₩16,884 | +2.39% | 84.6만 |
|---|
| 2025.12.09 | ₩16,526 | ₩16,771 | ₩16,455 | ₩16,678 | +0.92% | 55.7만 |
|---|
| 2025.12.08 | ₩16,632 | ₩16,669 | ₩16,278 | ₩16,449 | -1.10% | 53.2만 |
|---|
| 2025.12.05 | ₩16,894 | ₩17,246 | ₩16,556 | ₩16,592 | -1.79% | 74.5만 |
|---|
| 2025.12.04 | ₩16,661 | ₩16,789 | ₩16,493 | ₩16,689 | +0.17% | 37.1만 |
|---|
| 2025.12.03 | ₩16,912 | ₩17,078 | ₩16,536 | ₩16,676 | -1.40% | 61.4만 |
|---|
| 2025.12.02 | ₩16,943 | ₩16,946 | ₩16,176 | ₩16,735 | -1.23% | 96만 |
|---|
| 2025.12.01 | ₩17,361 | ₩17,361 | ₩16,832 | ₩17,059 | -1.74% | 97.6만 |
|---|
| 2025.11.28 | ₩16,668 | ₩16,831 | ₩16,453 | ₩16,831 | +0.98% | 53.1만 |
|---|
| 2025.11.26 | ₩16,115 | ₩16,339 | ₩15,969 | ₩16,271 | +0.97% | 60만 |
|---|
| 2025.11.25 | ₩15,921 | ₩16,179 | ₩15,669 | ₩15,888 | -0.21% | 56.1만 |
|---|
| 2025.11.24 | ₩15,276 | ₩15,906 | ₩15,189 | ₩15,906 | +4.13% | 70.2만 |
|---|
| 2025.11.21 | ₩15,206 | ₩15,576 | ₩15,049 | ₩15,178 | -0.18% | 67만 |
|---|
| 2025.11.20 | ₩15,351 | ₩15,630 | ₩14,951 | ₩15,301 | -0.32% | 98.5만 |
|---|
| 2025.11.19 | ₩15,635 | ₩15,938 | ₩15,117 | ₩15,308 | -2.09% | 86.5만 |
|---|
| 2025.11.18 | ₩15,307 | ₩15,391 | ₩14,945 | ₩15,258 | -0.31% | 87.6만 |
|---|
| 2025.11.17 | ₩15,234 | ₩15,396 | ₩14,545 | ₩14,928 | -2.01% | 145.3만 |
|---|
| 2025.11.14 | ₩15,101 | ₩15,782 | ₩14,839 | ₩15,571 | +3.11% | 204만 |
|---|
| 2025.11.13 | ₩16,988 | ₩17,061 | ₩16,178 | ₩16,410 | -3.40% | 165.8만 |
|---|
| 2025.11.12 | ₩16,077 | ₩16,975 | ₩16,023 | ₩16,808 | +4.55% | 139.1만 |
|---|
| 2025.11.11 | ₩16,064 | ₩16,082 | ₩15,676 | ₩16,049 | -0.09% | 119.8만 |
|---|
| 2025.11.10 | ₩15,582 | ₩15,902 | ₩15,449 | ₩15,862 | +1.80% | 150.8만 |
|---|
| 2025.11.07 | ₩14,659 | ₩14,930 | ₩14,476 | ₩14,692 | +0.23% | 108.1만 |
|---|
| 2025.11.06 | ₩14,597 | ₩14,739 | ₩14,274 | ₩14,438 | -1.09% | 70.5만 |
|---|
| 2025.11.05 | ₩14,482 | ₩14,546 | ₩14,289 | ₩14,490 | +0.06% | 61.6만 |
|---|
| 2025.11.04 | ₩14,176 | ₩14,456 | ₩13,917 | ₩14,013 | -1.15% | 112.4만 |
|---|
| 2025.11.03 | ₩14,803 | ₩15,029 | ₩14,637 | ₩14,806 | +0.02% | 75만 |
|---|
| 2025.10.31 | ₩15,027 | ₩15,029 | ₩14,428 | ₩14,741 | -1.90% | 106.7만 |
|---|
| 2025.10.30 | ₩14,438 | ₩15,042 | ₩14,351 | ₩14,999 | +3.89% | 145.5만 |
|---|
| 2025.10.29 | ₩14,991 | ₩15,029 | ₩14,005 | ₩14,184 | -5.38% | 152.7만 |
|---|
| 2025.10.28 | ₩14,020 | ₩14,458 | ₩13,846 | ₩14,339 | +2.28% | 159.6만 |
|---|
| 2025.10.27 | ₩15,162 | ₩15,229 | ₩14,428 | ₩14,656 | -3.34% | 343.4만 |
|---|
| 2025.10.24 | ₩16,173 | ₩16,423 | ₩15,973 | ₩16,023 | -0.93% | 156.5만 |
|---|
| 2025.10.23 | ₩16,553 | ₩16,689 | ₩16,192 | ₩16,222 | -2.00% | 185.2만 |
|---|
| 2025.10.22 | ₩15,447 | ₩16,179 | ₩14,962 | ₩16,032 | +3.79% | 408.2만 |
|---|
| 2025.10.21 | ₩17,412 | ₩17,761 | ₩15,850 | ₩16,117 | -7.43% | 663.1만 |
|---|
| 2025.10.20 | ₩19,075 | ₩19,871 | ₩18,756 | ₩19,850 | +4.06% | 355.9만 |
|---|
| 2025.10.17 | ₩19,082 | ₩19,112 | ₩17,419 | ₩17,928 | -6.05% | 685.2만 |
|---|
| 2025.10.16 | ₩18,292 | ₩19,072 | ₩18,226 | ₩19,028 | +4.02% | 438.3만 |
|---|
| 2025.10.15 | ₩17,624 | ₩17,823 | ₩17,428 | ₩17,821 | +1.11% | 283.4만 |
|---|
| 2025.10.14 | ₩16,565 | ₩17,119 | ₩16,562 | ₩16,960 | +2.39% | 223만 |
|---|
| 2025.10.13 | ₩16,377 | ₩16,692 | ₩16,277 | ₩16,582 | +1.26% | 239.7만 |
|---|
| 2025.10.10 | ₩15,272 | ₩15,604 | ₩15,046 | ₩15,499 | +1.49% | 225.8만 |
|---|