시장 데이터를 불러오는 중
전체 종목
MAX S&P 500 4X Leveraged ETNs due October 30, 2043 과거 주가
MAX S&P 500 4X Leveraged ETNs due October 30, 2043 · SPYU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MAX S&P 500 4X Leveraged ETNs due October 30, 2043 · SPYU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,857 | ₩48,608 | ₩47,589 | ₩48,406 | +1.15% | 107만 |
| 2026.10.08 | ₩47,642 | ₩48,192 | ₩46,556 | ₩47,414 | -0.48% | 102.4만 |
| 2026.10.07 | ₩47,870 | ₩48,420 | ₩47,387 | ₩48,219 | +0.73% | 61.6만 |
| 2026.10.06 | ₩48,447 | ₩49,359 | ₩48,447 | ₩48,782 | +0.69% | 45.2만 |
| 2026.10.05 | ₩46,502 | ₩48,162 | ₩46,502 | ₩47,749 | +2.68% | 56.6만 |
| 2026.10.02 | ₩46,757 | ₩47,233 | ₩45,966 | ₩46,502 | -0.54% | 129.5만 |
| 2026.10.01 | ₩45,322 | ₩45,631 | ₩44,102 | ₩45,269 | -0.12% | 95.1만 |
| 2026.09.30 | ₩45,966 | ₩46,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,148 |
| -1.78% |
| 91.5만 |
| 2026.09.29 | ₩45,933 | ₩45,966 | ₩45,001 | ₩45,403 | -1.15% | 67.6만 |
|---|
| 2026.09.28 | ₩46,449 | ₩46,717 | ₩45,329 | ₩45,792 | -1.41% | 70.6만 |
|---|
| 2026.09.25 | ₩46,583 | ₩47,422 | ₩46,020 | ₩47,253 | +1.44% | 89만 |
|---|
| 2026.09.24 | ₩45,564 | ₩46,730 | ₩45,367 | ₩46,355 | +1.74% | 123.7만 |
|---|
| 2026.09.23 | ₩47,736 | ₩47,763 | ₩46,207 | ₩46,502 | -2.58% | 76.5만 |
|---|
| 2026.09.22 | ₩48,058 | ₩48,353 | ₩47,749 | ₩47,924 | -0.28% | 44.5만 |
|---|
| 2026.09.21 | ₩46,261 | ₩48,313 | ₩46,234 | ₩47,964 | +3.68% | 57.9만 |
|---|
| 2026.09.18 | ₩45,141 | ₩45,296 | ₩44,361 | ₩45,215 | +0.16% | 51.6만 |
|---|
| 2026.09.17 | ₩45,188 | ₩45,302 | ₩44,518 | ₩45,121 | -0.15% | 64.3만 |
|---|
| 2026.09.16 | ₩44,451 | ₩44,920 | ₩42,171 | ₩43,217 | -2.78% | 90.5만 |
|---|
| 2026.09.15 | ₩44,625 | ₩44,679 | ₩43,689 | ₩43,941 | -1.53% | 52.8만 |
|---|
| 2026.09.14 | ₩44,397 | ₩45,457 | ₩44,136 | ₩44,840 | +1.00% | 62.6만 |
|---|
| 2026.09.11 | ₩45,725 | ₩46,160 | ₩45,537 | ₩45,684 | -0.09% | 74.3만 |
|---|
| 2026.09.10 | ₩44,330 | ₩44,813 | ₩44,008 | ₩44,397 | +0.15% | 50.1만 |
|---|
| 2026.09.09 | ₩45,792 | ₩45,899 | ₩45,054 | ₩45,430 | -0.79% | 45.7만 |
|---|
| 2026.09.08 | ₩47,025 | ₩47,186 | ₩46,100 | ₩46,261 | -1.63% | 36.4만 |
|---|
| 2026.09.04 | ₩47,803 | ₩48,018 | ₩47,092 | ₩47,401 | -0.84% | 56.1만 |
|---|
| 2026.09.03 | ₩46,918 | ₩48,433 | ₩46,784 | ₩48,192 | +2.72% | 76.8만 |
|---|
| 2026.09.02 | ₩45,684 | ₩46,630 | ₩45,537 | ₩46,301 | +1.35% | 49.6만 |
|---|
| 2026.09.01 | ₩45,617 | ₩46,261 | ₩45,005 | ₩45,550 | -0.15% | 61만 |
|---|
| 2026.08.31 | ₩46,972 | ₩47,106 | ₩46,342 | ₩46,891 | -0.17% | 50.2만 |
|---|
| 2026.08.28 | ₩48,058 | ₩48,983 | ₩47,243 | ₩47,521 | -1.12% | 66.4만 |
|---|
| 2026.08.27 | ₩47,381 | ₩48,339 | ₩47,092 | ₩47,991 | +1.29% | 68.3만 |
|---|
| 2026.08.26 | ₩46,489 | ₩47,119 | ₩46,355 | ₩46,797 | +0.66% | 39.3만 |
|---|
| 2026.08.25 | ₩46,898 | ₩47,039 | ₩46,160 | ₩46,838 | -0.13% | 36.2만 |
|---|
| 2026.08.24 | ₩46,569 | ₩46,704 | ₩45,993 | ₩46,288 | -0.60% | 40.6만 |
|---|
| 2026.08.21 | ₩46,918 | ₩47,381 | ₩46,516 | ₩46,824 | -0.20% | 43.3만 |
|---|
| 2026.08.20 | ₩46,999 | ₩47,575 | ₩46,087 | ₩46,248 | -1.60% | 67.3만 |
|---|
| 2026.08.19 | ₩48,179 | ₩48,701 | ₩47,656 | ₩47,830 | -0.72% | 50.1만 |
|---|
| 2026.08.18 | ₩47,810 | ₩48,002 | ₩47,378 | ₩47,454 | -0.74% | 47.4만 |
|---|
| 2026.08.17 | ₩49,754 | ₩49,908 | ₩48,815 | ₩48,876 | -1.77% | 40.3만 |
|---|
| 2026.08.14 | ₩50,337 | ₩50,471 | ₩49,600 | ₩49,828 | -1.01% | 41.5만 |
|---|
| 2026.08.13 | ₩49,519 | ₩50,713 | ₩49,412 | ₩50,270 | +1.52% | 58.5만 |
|---|
| 2026.08.12 | ₩49,493 | ₩49,613 | ₩48,608 | ₩48,983 | -1.03% | 51만 |
|---|
| 2026.08.11 | ₩49,573 | ₩49,573 | ₩48,272 | ₩48,608 | -1.95% | 41.9만 |
|---|
| 2026.08.10 | ₩49,104 | ₩49,734 | ₩48,943 | ₩49,265 | +0.33% | 41만 |
|---|
| 2026.08.07 | ₩48,795 | ₩49,466 | ₩48,393 | ₩49,305 | +1.04% | 64.1만 |
|---|
| 2026.08.06 | ₩48,655 | ₩49,062 | ₩47,969 | ₩48,205 | -0.92% | 50.4만 |
|---|
| 2026.08.05 | ₩50,190 | ₩50,364 | ₩48,534 | ₩48,594 | -3.18% | 68.3만 |
|---|
| 2026.08.04 | ₩46,409 | ₩49,519 | ₩46,409 | ₩48,876 | +5.32% | 87.4만 |
|---|
| 2026.08.03 | ₩43,821 | ₩45,953 | ₩43,821 | ₩45,711 | +4.31% | 55.8만 |
|---|
| 2026.07.31 | ₩42,708 | ₩43,713 | ₩41,192 | ₩43,311 | +1.41% | 84.3만 |
|---|
| 2026.07.30 | ₩40,924 | ₩42,346 | ₩40,656 | ₩42,171 | +3.05% | 75.3만 |
|---|
| 2026.07.29 | ₩41,917 | ₩42,547 | ₩39,463 | ₩39,503 | -5.76% | 98.1만 |
|---|
| 2026.07.28 | ₩41,836 | ₩42,621 | ₩41,112 | ₩42,185 | +0.83% | 62.6만 |
|---|
| 2026.07.27 | ₩43,137 | ₩43,271 | ₩41,125 | ₩41,796 | -3.11% | 64.4만 |
|---|
| 2026.07.24 | ₩41,742 | ₩42,842 | ₩41,461 | ₩41,836 | +0.22% | 63.3만 |
|---|
| 2026.07.23 | ₩41,943 | ₩42,760 | ₩41,072 | ₩41,782 | -0.38% | 78.1만 |
|---|
| 2026.07.22 | ₩43,740 | ₩44,545 | ₩43,700 | ₩43,955 | +0.49% | 42.8만 |
|---|
| 2026.07.21 | ₩43,646 | ₩44,344 | ₩43,271 | ₩44,156 | +1.17% | 28.4만 |
|---|
| 2026.07.20 | ₩43,914 | ₩44,317 | ₩42,654 | ₩42,802 | -2.53% | 53.1만 |
|---|
| 2026.07.17 | ₩42,855 | ₩44,061 | ₩42,507 | ₩43,097 | +0.56% | 68.5만 |
|---|
| 2026.07.16 | ₩45,430 | ₩45,886 | ₩44,290 | ₩45,014 | -0.91% | 65.5만 |
|---|
| 2026.07.15 | ₩45,832 | ₩46,194 | ₩44,913 | ₩45,993 | +0.35% | 71.5만 |
|---|
| 2026.07.14 | ₩45,121 | ₩45,658 | ₩44,612 | ₩45,510 | +0.86% | 98.8만 |
|---|
| 2026.07.13 | ₩45,483 | ₩45,872 | ₩44,451 | ₩44,719 | -1.68% | 77.5만 |
|---|
| 2026.07.10 | ₩45,524 | ₩46,261 | ₩44,545 | ₩46,167 | +1.41% | 140.9만 |
|---|
| 2026.07.09 | ₩44,458 | ₩45,537 | ₩44,049 | ₩45,430 | +2.19% | 89.6만 |
|---|
| 2026.07.08 | ₩43,499 | ₩44,183 | ₩42,631 | ₩44,035 | +1.23% | 101.3만 |
|---|
| 2026.07.07 | ₩45,255 | ₩45,403 | ₩44,102 | ₩44,572 | -1.51% | 53.5만 |
|---|
| 2026.07.06 | ₩44,840 | ₩45,765 | ₩44,625 | ₩45,510 | +1.50% | 53.7만 |
|---|
| 2026.07.02 | ₩44,598 | ₩45,537 | ₩42,909 | ₩44,035 | -1.26% | 104.9만 |
|---|
| 2026.07.01 | ₩44,116 | ₩45,229 | ₩43,552 | ₩44,437 | +0.73% | 45.5만 |
|---|
| 2026.06.30 | ₩43,284 | ₩44,907 | ₩43,284 | ₩44,558 | +2.94% | 58.6만 |
|---|
| 2026.06.29 | ₩42,319 | ₩43,438 | ₩41,353 | ₩43,298 | +2.31% | 66.9만 |
|---|
| 2026.06.26 | ₩40,602 | ₩42,332 | ₩40,148 | ₩40,844 | +0.59% | 137.4만 |
|---|
| 2026.06.25 | ₩42,989 | ₩43,056 | ₩40,884 | ₩41,729 | -2.93% | 86만 |
|---|
| 2026.06.24 | ₩42,104 | ₩43,231 | ₩41,199 | ₩41,729 | -0.89% | 80.4만 |
|---|
| 2026.06.23 | ₩41,836 | ₩43,217 | ₩41,528 | ₩41,876 | +0.10% | 92.1만 |
|---|
| 2026.06.22 | ₩45,188 | ₩45,839 | ₩44,129 | ₩44,384 | -1.78% | 59.5만 |
|---|
| 2026.06.18 | ₩45,242 | ₩45,363 | ₩44,370 | ₩45,014 | -0.50% | 54.9만 |
|---|
| 2026.06.17 | ₩45,872 | ₩46,073 | ₩42,936 | ₩43,338 | -5.52% | 90.3만 |
|---|
| 2026.06.16 | ₩46,704 | ₩46,942 | ₩45,564 | ₩45,644 | -2.27% | 57.3만 |
|---|
| 2026.06.15 | ₩46,100 | ₩47,267 | ₩46,100 | ₩46,757 | +1.43% | 93.8만 |
|---|
| 2026.06.12 | ₩43,566 | ₩44,368 | ₩42,212 | ₩43,700 | +0.31% | 88.2만 |
|---|
| 2026.06.11 | ₩40,924 | ₩43,398 | ₩39,986 | ₩42,869 | +4.75% | 97만 |
|---|
| 2026.06.10 | ₩42,091 | ₩43,224 | ₩40,214 | ₩40,254 | -4.36% | 104.5만 |
|---|
| 2026.06.09 | ₩44,531 | ₩45,296 | ₩39,617 | ₩43,016 | -3.40% | 161.8만 |
|---|
| 2026.06.08 | ₩44,484 | ₩44,934 | ₩43,311 | ₩43,552 | -2.09% | 74.6만 |
|---|
| 2026.06.05 | ₩46,932 | ₩47,052 | ₩42,667 | ₩43,177 | -8.00% | 170.6만 |
|---|
| 2026.06.04 | ₩47,012 | ₩48,554 | ₩46,864 | ₩48,272 | +2.68% | 70.1만 |
|---|
| 2026.06.03 | ₩48,608 | ₩48,742 | ₩47,428 | ₩47,548 | -2.18% | 57.2만 |
|---|
| 2026.06.02 | ₩48,353 | ₩49,204 | ₩48,299 | ₩48,956 | +1.25% | 39.6만 |
|---|
| 2026.06.01 | ₩47,951 | ₩49,198 | ₩47,803 | ₩48,715 | +1.59% | 65만 |
|---|
| 2026.05.29 | ₩48,071 | ₩48,681 | ₩47,849 | ₩48,232 | +0.33% | 62만 |
|---|
| 2026.05.28 | ₩46,818 | ₩48,038 | ₩46,569 | ₩47,884 | +2.28% | 73만 |
|---|
| 2026.05.27 | ₩47,025 | ₩47,119 | ₩46,328 | ₩46,878 | -0.31% | 104만 |
|---|
| 2026.05.26 | ₩46,878 | ₩47,334 | ₩46,453 | ₩46,918 | +0.09% | 70.3만 |
|---|
| 2026.05.22 | ₩45,872 | ₩46,583 | ₩45,530 | ₩45,805 | -0.15% | 82.7만 |
|---|
| 2026.05.21 | ₩44,216 | ₩45,711 | ₩43,874 | ₩45,175 | +2.17% | 99.5만 |
|---|
| 2026.05.20 | ₩43,552 | ₩44,974 | ₩43,157 | ₩44,907 | +3.11% | 77.6만 |
|---|
| 2026.05.19 | ₩43,432 | ₩44,075 | ₩42,627 | ₩43,137 | -0.68% | 123.6만 |
|---|
| 2026.05.18 | ₩44,719 | ₩45,007 | ₩43,110 | ₩44,303 | -0.93% | 91.3만 |
|---|
| 2026.05.15 | ₩45,188 | ₩45,591 | ₩44,223 | ₩44,464 | -1.60% | 97.5만 |
|---|
| 2026.05.14 | ₩45,819 | ₩47,200 | ₩45,765 | ₩46,824 | +2.19% | 98.5만 |
|---|
| 2026.05.13 | ₩44,531 | ₩45,832 | ₩43,847 | ₩45,443 | +2.05% | 66.2만 |
|---|
| 2026.05.12 | ₩44,189 | ₩44,652 | ₩42,976 | ₩44,545 | +0.80% | 99.3만 |
|---|
| 2026.05.11 | ₩44,156 | ₩45,168 | ₩44,102 | ₩44,813 | +1.49% | 55만 |
|---|
| 2026.05.08 | ₩43,821 | ₩44,518 | ₩43,740 | ₩44,397 | +1.32% | 168.3만 |
|---|
| 2026.05.07 | ₩43,948 | ₩44,196 | ₩42,681 | ₩43,056 | -2.03% | 113.2만 |
|---|
| 2026.05.06 | ₩42,372 | ₩43,861 | ₩42,346 | ₩43,633 | +2.97% | 78.2만 |
|---|
| 2026.05.05 | ₩40,978 | ₩41,689 | ₩40,924 | ₩41,380 | +0.98% | 88.5만 |
|---|
| 2026.05.04 | ₩40,602 | ₩41,085 | ₩39,490 | ₩40,147 | -1.12% | 144.8만 |
|---|
| 2026.05.01 | ₩40,938 | ₩41,729 | ₩40,763 | ₩40,763 | -0.43% | 85만 |
|---|
| 2026.04.30 | ₩39,543 | ₩40,643 | ₩38,631 | ₩40,388 | +2.14% | 193.9만 |
|---|
| 2026.04.29 | ₩38,752 | ₩39,020 | ₩38,189 | ₩38,926 | +0.45% | 98.3만 |
|---|
| 2026.04.28 | ₩38,993 | ₩39,221 | ₩38,417 | ₩38,940 | -0.14% | 95.2만 |
|---|
| 2026.04.27 | ₩39,329 | ₩39,852 | ₩39,127 | ₩39,758 | +1.09% | 73.7만 |
|---|
| 2026.04.24 | ₩38,839 | ₩39,624 | ₩38,470 | ₩39,543 | +1.81% | 168.3만 |
|---|
| 2026.04.23 | ₩38,631 | ₩39,262 | ₩37,089 | ₩38,417 | -0.56% | 367.5만 |
|---|
| 2026.04.22 | ₩38,578 | ₩39,087 | ₩38,430 | ₩39,020 | +1.15% | 138.6만 |
|---|
| 2026.04.21 | ₩38,873 | ₩39,127 | ₩37,250 | ₩37,652 | -3.14% | 171.3만 |
|---|
| 2026.04.20 | ₩38,618 | ₩38,846 | ₩38,035 | ₩38,578 | -0.10% | 232.4만 |
|---|
| 2026.04.17 | ₩38,102 | ₩39,409 | ₩38,041 | ₩38,940 | +2.20% | 266.5만 |
|---|
| 2026.04.16 | ₩37,049 | ₩37,451 | ₩36,580 | ₩37,170 | +0.33% | 155만 |
|---|
| 2026.04.15 | ₩35,882 | ₩36,928 | ₩35,722 | ₩36,835 | +2.65% | 103.4만 |
|---|
| 2026.04.14 | ₩34,434 | ₩35,789 | ₩34,434 | ₩35,722 | +3.74% | 120.4만 |
|---|
| 2026.04.13 | ₩32,463 | ₩34,180 | ₩32,329 | ₩34,153 | +5.20% | 124.2만 |
|---|
| 2026.04.10 | ₩33,254 | ₩33,375 | ₩32,692 | ₩32,892 | -1.09% | 94.3만 |
|---|
| 2026.04.09 | ₩32,074 | ₩33,272 | ₩31,873 | ₩33,000 | +2.88% | 171.7만 |
|---|
| 2026.04.08 | ₩32,356 | ₩32,503 | ₩31,511 | ₩32,289 | -0.21% | 252.4만 |
|---|
| 2026.04.07 | ₩28,896 | ₩29,393 | ₩27,904 | ₩29,325 | +1.48% | 270만 |
|---|
| 2026.04.06 | ₩28,776 | ₩29,446 | ₩28,722 | ₩29,285 | +1.77% | 95.2만 |
|---|
| 2026.04.02 | ₩27,140 | ₩29,151 | ₩26,925 | ₩28,829 | +6.23% | 217.1만 |
|---|
| 2026.04.01 | ₩28,541 | ₩29,332 | ₩28,400 | ₩28,735 | +0.68% | 195.3만 |
|---|
| 2026.03.31 | ₩26,148 | ₩28,092 | ₩26,000 | ₩27,944 | +6.87% | 281.1만 |
|---|
| 2026.03.30 | ₩26,349 | ₩26,396 | ₩24,632 | ₩25,075 | -4.83% | 270.2만 |
|---|
| 2026.03.27 | ₩26,831 | ₩26,858 | ₩25,249 | ₩25,423 | -5.25% | 249.2만 |
|---|
| 2026.03.26 | ₩28,575 | ₩29,071 | ₩27,294 | ₩27,314 | -4.41% | 219.9만 |
|---|
| 2026.03.25 | ₩29,788 | ₩30,184 | ₩29,030 | ₩29,446 | -1.15% | 144.5만 |
|---|
| 2026.03.24 | ₩28,508 | ₩29,500 | ₩28,253 | ₩28,829 | +1.13% | 218.9만 |
|---|
| 2026.03.23 | ₩29,701 | ₩30,492 | ₩29,030 | ₩29,272 | -1.44% | 453.4만 |
|---|
| 2026.03.20 | ₩29,567 | ₩29,567 | ₩27,421 | ₩28,105 | -4.94% | 452.2만 |
|---|
| 2026.03.19 | ₩29,379 | ₩30,412 | ₩29,037 | ₩29,848 | +1.60% | 353.9만 |
|---|
| 2026.03.18 | ₩31,518 | ₩31,779 | ₩30,182 | ₩30,197 | -4.19% | 184.9만 |
|---|
| 2026.03.17 | ₩32,322 | ₩32,718 | ₩31,873 | ₩31,994 | -1.02% | 103.9만 |
|---|
| 2026.03.16 | ₩31,565 | ₩32,249 | ₩31,377 | ₩31,699 | +0.42% | 174.5만 |
|---|
| 2026.03.13 | ₩31,793 | ₩32,377 | ₩30,291 | ₩30,465 | -4.18% | 278.3만 |
|---|
| 2026.03.12 | ₩32,255 | ₩32,356 | ₩31,230 | ₩31,230 | -3.18% | 244.5만 |
|---|
| 2026.03.11 | ₩33,563 | ₩34,045 | ₩32,731 | ₩33,295 | -0.80% | 125.8만 |
|---|
| 2026.03.10 | ₩33,616 | ₩34,729 | ₩33,026 | ₩33,496 | -0.36% | 231.4만 |
|---|
| 2026.03.09 | ₩31,431 | ₩34,059 | ₩30,666 | ₩33,764 | +7.42% | 313.7만 |
|---|
| 2026.03.06 | ₩32,852 | ₩33,375 | ₩32,128 | ₩32,651 | -0.61% | 261.1만 |
|---|
| 2026.03.05 | ₩34,676 | ₩35,386 | ₩33,348 | ₩34,555 | -0.35% | 255.8만 |
|---|
| 2026.03.04 | ₩34,635 | ₩35,722 | ₩34,233 | ₩35,252 | +1.78% | 116.4만 |
|---|
| 2026.03.03 | ₩33,274 | ₩34,850 | ₩32,168 | ₩34,394 | +3.36% | 307.1만 |
|---|
| 2026.03.02 | ₩34,099 | ₩36,137 | ₩33,941 | ₩35,641 | +4.52% | 168.6만 |
|---|
| 2026.02.27 | ₩34,997 | ₩35,789 | ₩34,712 | ₩35,655 | +1.88% | 177.7만 |
|---|
| 2026.02.26 | ₩37,250 | ₩37,250 | ₩35,353 | ₩36,419 | -2.23% | 130만 |
|---|
| 2026.02.25 | ₩36,620 | ₩37,357 | ₩36,620 | ₩37,250 | +1.72% | 61.4만 |
|---|
| 2026.02.24 | ₩34,937 | ₩36,258 | ₩34,582 | ₩36,057 | +3.20% | 168.7만 |
|---|
| 2026.02.23 | ₩36,224 | ₩36,654 | ₩34,662 | ₩35,065 | -3.20% | 156만 |
|---|
| 2026.02.20 | ₩35,085 | ₩36,674 | ₩34,997 | ₩36,566 | +4.22% | 140.3만 |
|---|
| 2026.02.19 | ₩35,507 | ₩35,996 | ₩35,051 | ₩35,628 | +0.34% | 86.6만 |
|---|
| 2026.02.18 | ₩35,587 | ₩36,647 | ₩35,334 | ₩36,030 | +1.24% | 122.2만 |
|---|
| 2026.02.17 | ₩34,810 | ₩35,765 | ₩33,905 | ₩35,326 | +1.48% | 155.3만 |
|---|
| 2026.02.13 | ₩35,142 | ₩36,077 | ₩34,280 | ₩35,132 | -0.03% | 223.5만 |
|---|
| 2026.02.12 | ₩37,981 | ₩38,216 | ₩34,984 | ₩35,132 | -7.50% | 263.5만 |
|---|
| 2026.02.11 | ₩38,457 | ₩38,618 | ₩36,908 | ₩37,512 | -2.46% | 95.8만 |
|---|
| 2026.02.10 | ₩38,209 | ₩38,517 | ₩37,478 | ₩37,552 | -1.72% | 83.2만 |
|---|
| 2026.02.09 | ₩37,022 | ₩38,417 | ₩36,788 | ₩38,008 | +2.66% | 114.8만 |
|---|
| 2026.02.06 | ₩35,413 | ₩37,652 | ₩35,353 | ₩37,317 | +5.38% | 180만 |
|---|
| 2026.02.05 | ₩35,420 | ₩35,996 | ₩34,340 | ₩34,676 | -2.10% | 243.5만 |
|---|
| 2026.02.04 | ₩37,478 | ₩37,720 | ₩35,621 | ₩36,493 | -2.63% | 172.8만 |
|---|
| 2026.02.03 | ₩38,812 | ₩38,886 | ₩36,131 | ₩37,331 | -3.82% | 161.9만 |
|---|
| 2026.02.02 | ₩37,384 | ₩38,983 | ₩37,368 | ₩38,665 | +3.43% | 72만 |
|---|
| 2026.01.30 | ₩37,907 | ₩38,430 | ₩36,875 | ₩37,907 | 0.00% | 142.4만 |
|---|
| 2026.01.29 | ₩39,013 | ₩39,154 | ₩36,455 | ₩38,470 | -1.39% | 151.2만 |
|---|
| 2026.01.28 | ₩39,181 | ₩39,355 | ₩38,517 | ₩38,832 | -0.89% | 90.7만 |
|---|
| 2026.01.27 | ₩38,598 | ₩39,087 | ₩38,511 | ₩38,873 | +0.71% | 49만 |
|---|
| 2026.01.26 | ₩37,800 | ₩38,584 | ₩37,706 | ₩38,289 | +1.29% | 86.3만 |
|---|
| 2026.01.23 | ₩37,304 | ₩37,927 | ₩37,103 | ₩37,545 | +0.65% | 103.5만 |
|---|
| 2026.01.22 | ₩37,773 | ₩38,041 | ₩37,156 | ₩37,525 | -0.66% | 131.8만 |
|---|
| 2026.01.21 | ₩35,655 | ₩37,508 | ₩35,349 | ₩36,808 | +3.23% | 340.6만 |
|---|
| 2026.01.20 | ₩36,110 | ₩36,808 | ₩35,018 | ₩35,252 | -2.38% | 232.5만 |
|---|
| 2026.01.16 | ₩38,826 | ₩38,953 | ₩38,063 | ₩38,390 | -1.12% | 93.7만 |
|---|
| 2026.01.15 | ₩39,154 | ₩39,339 | ₩38,447 | ₩38,625 | -1.35% | 121.3만 |
|---|
| 2026.01.14 | ₩38,397 | ₩38,551 | ₩37,304 | ₩38,249 | -0.38% | 150만 |
|---|
| 2026.01.13 | ₩39,429 | ₩39,557 | ₩38,511 | ₩39,040 | -0.99% | 113.6만 |
|---|
| 2026.01.12 | ₩38,377 | ₩39,590 | ₩38,370 | ₩39,369 | +2.59% | 76.4만 |
|---|
| 2026.01.09 | ₩38,403 | ₩39,436 | ₩38,122 | ₩39,168 | +1.99% | 109.4만 |
|---|
| 2026.01.08 | ₩38,075 | ₩38,480 | ₩37,793 | ₩38,216 | +0.37% | 92.9만 |
|---|
| 2026.01.07 | ₩38,866 | ₩39,275 | ₩38,216 | ₩38,269 | -1.54% | 87.6만 |
|---|
| 2026.01.06 | ₩37,941 | ₩38,913 | ₩37,941 | ₩38,826 | +2.33% | 97.4만 |
|---|
| 2026.01.05 | ₩37,686 | ₩38,289 | ₩37,652 | ₩37,927 | +0.64% | 133.6만 |
|---|
| 2026.01.02 | ₩37,538 | ₩37,773 | ₩36,271 | ₩36,989 | -1.46% | 121.6만 |
|---|
| 2025.12.31 | ₩37,954 | ₩37,988 | ₩36,754 | ₩36,767 | -3.13% | 74.3만 |
|---|
| 2025.12.30 | ₩38,075 | ₩38,316 | ₩37,894 | ₩37,941 | -0.35% | 52.8만 |
|---|
| 2025.12.29 | ₩38,132 | ₩38,470 | ₩37,807 | ₩38,169 | +0.10% | 64.2만 |
|---|
| 2025.12.26 | ₩38,866 | ₩39,067 | ₩38,571 | ₩38,739 | -0.33% | 53만 |
|---|
| 2025.12.24 | ₩38,316 | ₩38,953 | ₩38,310 | ₩38,826 | +1.33% | 37만 |
|---|
| 2025.12.23 | ₩37,478 | ₩38,417 | ₩37,478 | ₩38,356 | +2.34% | 64.5만 |
|---|
| 2025.12.22 | ₩37,532 | ₩37,827 | ₩37,290 | ₩37,699 | +0.45% | 59.9만 |
|---|
| 2025.12.19 | ₩36,010 | ₩36,935 | ₩35,970 | ₩36,808 | +2.22% | 101.7만 |
|---|
| 2025.12.18 | ₩35,849 | ₩36,499 | ₩35,309 | ₩35,601 | -0.69% | 149.6만 |
|---|
| 2025.12.17 | ₩36,412 | ₩36,466 | ₩34,582 | ₩34,602 | -4.97% | 127.9만 |
|---|
| 2025.12.16 | ₩36,285 | ₩36,674 | ₩35,406 | ₩36,231 | -0.15% | 143.3만 |
|---|
| 2025.12.15 | ₩37,753 | ₩37,753 | ₩36,369 | ₩36,633 | -2.97% | 75.4만 |
|---|
| 2025.12.12 | ₩38,370 | ₩38,497 | ₩36,331 | ₩36,902 | -3.83% | 178만 |
|---|
| 2025.12.11 | ₩37,773 | ₩38,672 | ₩37,109 | ₩38,631 | +2.27% | 115.1만 |
|---|
| 2025.12.10 | ₩37,223 | ₩38,622 | ₩36,969 | ₩38,316 | +2.94% | 132.5만 |
|---|
| 2025.12.09 | ₩37,374 | ₩37,866 | ₩37,299 | ₩37,351 | -0.06% | 83.5만 |
|---|
| 2025.12.08 | ₩38,202 | ₩38,202 | ₩37,062 | ₩37,518 | -1.79% | 81.6만 |
|---|
| 2025.12.05 | ₩37,968 | ₩38,601 | ₩37,787 | ₩37,994 | +0.07% | 87.4만 |
|---|
| 2025.12.04 | ₩38,008 | ₩38,015 | ₩37,130 | ₩37,793 | -0.56% | 86만 |
|---|
| 2025.12.03 | ₩36,989 | ₩37,921 | ₩36,841 | ₩37,720 | +1.98% | 109.3만 |
|---|
| 2025.12.02 | ₩37,317 | ₩37,733 | ₩36,761 | ₩37,203 | -0.31% | 99.4만 |
|---|
| 2025.12.01 | ₩36,667 | ₩37,565 | ₩36,486 | ₩37,009 | +0.93% | 210.3만 |
|---|
| 2025.11.28 | ₩37,183 | ₩37,746 | ₩37,096 | ₩37,686 | +1.35% | 86.7만 |
|---|
| 2025.11.26 | ₩36,533 | ₩37,411 | ₩36,392 | ₩36,955 | +1.16% | 94.9만 |
|---|
| 2025.11.25 | ₩34,702 | ₩36,285 | ₩33,858 | ₩36,023 | +3.81% | 134.7만 |
|---|
| 2025.11.24 | ₩33,549 | ₩35,031 | ₩33,341 | ₩34,770 | +3.64% | 132.3만 |
|---|
| 2025.11.21 | ₩32,054 | ₩33,901 | ₩31,263 | ₩32,845 | +2.47% | 290.5만 |
|---|
| 2025.11.20 | ₩35,769 | ₩36,332 | ₩31,545 | ₩31,639 | -11.55% | 315.8만 |
|---|
| 2025.11.19 | ₩33,388 | ₩34,690 | ₩32,973 | ₩33,730 | +1.02% | 151.8만 |
|---|
| 2025.11.18 | ₩33,670 | ₩34,287 | ₩32,389 | ₩33,281 | -1.15% | 233.6만 |
|---|
| 2025.11.17 | ₩35,306 | ₩36,131 | ₩33,700 | ₩34,454 | -2.41% | 163.9만 |
|---|
| 2025.11.14 | ₩34,394 | ₩36,591 | ₩33,958 | ₩35,782 | +4.04% | 188.5만 |
|---|
| 2025.11.13 | ₩37,807 | ₩37,880 | ₩35,561 | ₩35,896 | -5.05% | 186.7만 |
|---|
| 2025.11.12 | ₩38,826 | ₩38,843 | ₩37,974 | ₩38,491 | -0.86% | 103.8만 |
|---|
| 2025.11.11 | ₩37,753 | ₩38,551 | ₩37,492 | ₩38,390 | +1.69% | 95.6만 |
|---|
| 2025.11.10 | ₩37,187 | ₩38,229 | ₩36,754 | ₩38,075 | +2.39% | 260.6만 |
|---|
| 2025.11.07 | ₩35,242 | ₩35,909 | ₩33,811 | ₩35,903 | +1.87% | 268.5만 |
|---|
| 2025.11.06 | ₩37,203 | ₩37,391 | ₩35,481 | ₩35,842 | -3.66% | 209.1만 |
|---|
| 2025.11.05 | ₩36,908 | ₩38,202 | ₩36,727 | ₩37,445 | +1.45% | 109.4만 |
|---|
| 2025.11.04 | ₩37,190 | ₩38,055 | ₩36,841 | ₩37,042 | -0.40% | 139.9만 |
|---|
| 2025.11.03 | ₩39,389 | ₩39,416 | ₩38,102 | ₩38,853 | -1.36% | 125.6만 |
|---|
| 2025.10.31 | ₩39,275 | ₩39,275 | ₩37,974 | ₩38,591 | -1.74% | 132.5만 |
|---|
| 2025.10.30 | ₩39,127 | ₩39,590 | ₩38,196 | ₩38,236 | -2.28% | 151.5만 |
|---|
| 2025.10.29 | ₩40,294 | ₩40,508 | ₩38,933 | ₩39,959 | -0.83% | 162.7만 |
|---|
| 2025.10.28 | ₩39,945 | ₩40,351 | ₩39,456 | ₩39,898 | -0.12% | 111.6만 |
|---|
| 2025.10.27 | ₩38,980 | ₩39,593 | ₩38,853 | ₩39,503 | +1.34% | 75.1만 |
|---|
| 2025.10.24 | ₩37,612 | ₩38,048 | ₩37,445 | ₩37,740 | +0.34% | 91.1만 |
|---|
| 2025.10.23 | ₩35,856 | ₩36,867 | ₩35,795 | ₩36,633 | +2.17% | 113만 |
|---|
| 2025.10.22 | ₩36,761 | ₩36,761 | ₩34,877 | ₩35,822 | -2.55% | 163.4만 |
|---|
| 2025.10.21 | ₩36,667 | ₩36,982 | ₩36,372 | ₩36,607 | -0.16% | 67.8만 |
|---|
| 2025.10.20 | ₩35,809 | ₩36,855 | ₩35,809 | ₩36,640 | +2.32% | 84.2만 |
|---|
| 2025.10.17 | ₩34,200 | ₩35,500 | ₩33,911 | ₩35,199 | +2.92% | 198.1만 |
|---|
| 2025.10.16 | ₩35,829 | ₩36,238 | ₩33,791 | ₩34,535 | -3.61% | 175.5만 |
|---|
| 2025.10.15 | ₩35,862 | ₩36,580 | ₩34,220 | ₩35,480 | -1.07% | 146.1만 |
|---|
| 2025.10.14 | ₩33,784 | ₩35,671 | ₩33,033 | ₩34,930 | +3.39% | 196.1만 |
|---|
| 2025.10.13 | ₩34,642 | ₩35,456 | ₩34,475 | ₩35,111 | +1.35% | 136.8만 |
|---|
| 2025.10.10 | ₩37,351 | ₩37,735 | ₩33,295 | ₩33,301 | -10.84% | 310.9만 |
|---|