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 | ₩47,693 | ₩48,441 | ₩47,426 | ₩48,241 | +1.15% | 107만 |
| 2026.10.08 | ₩47,479 | ₩48,027 | ₩46,397 | ₩47,252 | -0.48% | 102.4만 |
| 2026.10.07 | ₩47,706 | ₩48,254 | ₩47,225 | ₩48,054 | +0.73% | 61.6만 |
| 2026.10.06 | ₩48,281 | ₩49,190 | ₩48,281 | ₩48,615 | +0.69% | 45.2만 |
| 2026.10.05 | ₩46,343 | ₩47,998 | ₩46,343 | ₩47,586 | +2.68% | 56.6만 |
| 2026.10.02 | ₩46,597 | ₩47,072 | ₩45,809 | ₩46,343 | -0.54% | 129.5만 |
| 2026.10.01 | ₩45,167 | ₩45,475 | ₩43,951 | ₩45,114 | -0.12% | 95.1만 |
| 2026.09.30 | ₩45,809 | ₩46,450 | ₩44,766 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,994 |
| -1.78% |
| 91.5만 |
| 2026.09.29 | ₩45,775 | ₩45,809 | ₩44,847 | ₩45,247 | -1.15% | 67.6만 |
|---|
| 2026.09.28 | ₩46,290 | ₩46,557 | ₩45,174 | ₩45,635 | -1.41% | 70.6만 |
|---|
| 2026.09.25 | ₩46,423 | ₩47,260 | ₩45,862 | ₩47,092 | +1.44% | 89만 |
|---|
| 2026.09.24 | ₩45,408 | ₩46,570 | ₩45,211 | ₩46,196 | +1.74% | 123.7만 |
|---|
| 2026.09.23 | ₩47,573 | ₩47,599 | ₩46,049 | ₩46,343 | -2.58% | 76.5만 |
|---|
| 2026.09.22 | ₩47,893 | ₩48,187 | ₩47,586 | ₩47,760 | -0.28% | 44.5만 |
|---|
| 2026.09.21 | ₩46,103 | ₩48,147 | ₩46,076 | ₩47,800 | +3.68% | 57.9만 |
|---|
| 2026.09.18 | ₩44,987 | ₩45,141 | ₩44,209 | ₩45,060 | +0.16% | 51.6만 |
|---|
| 2026.09.17 | ₩45,034 | ₩45,147 | ₩44,365 | ₩44,967 | -0.15% | 64.3만 |
|---|
| 2026.09.16 | ₩44,299 | ₩44,766 | ₩42,027 | ₩43,069 | -2.78% | 90.5만 |
|---|
| 2026.09.15 | ₩44,472 | ₩44,526 | ₩43,540 | ₩43,791 | -1.53% | 52.8만 |
|---|
| 2026.09.14 | ₩44,245 | ₩45,301 | ₩43,985 | ₩44,686 | +1.00% | 62.6만 |
|---|
| 2026.09.11 | ₩45,568 | ₩46,002 | ₩45,381 | ₩45,528 | -0.09% | 74.3만 |
|---|
| 2026.09.10 | ₩44,178 | ₩44,659 | ₩43,858 | ₩44,245 | +0.15% | 50.1만 |
|---|
| 2026.09.09 | ₩45,635 | ₩45,742 | ₩44,900 | ₩45,274 | -0.79% | 45.7만 |
|---|
| 2026.09.08 | ₩46,864 | ₩47,025 | ₩45,942 | ₩46,103 | -1.63% | 36.4만 |
|---|
| 2026.09.04 | ₩47,639 | ₩47,853 | ₩46,931 | ₩47,239 | -0.84% | 56.1만 |
|---|
| 2026.09.03 | ₩46,757 | ₩48,268 | ₩46,624 | ₩48,027 | +2.72% | 76.8만 |
|---|
| 2026.09.02 | ₩45,528 | ₩46,470 | ₩45,381 | ₩46,143 | +1.35% | 49.6만 |
|---|
| 2026.09.01 | ₩45,461 | ₩46,103 | ₩44,851 | ₩45,394 | -0.15% | 61만 |
|---|
| 2026.08.31 | ₩46,811 | ₩46,945 | ₩46,183 | ₩46,731 | -0.17% | 50.2만 |
|---|
| 2026.08.28 | ₩47,893 | ₩48,815 | ₩47,081 | ₩47,359 | -1.12% | 66.4만 |
|---|
| 2026.08.27 | ₩47,219 | ₩48,174 | ₩46,931 | ₩47,827 | +1.29% | 68.3만 |
|---|
| 2026.08.26 | ₩46,330 | ₩46,958 | ₩46,196 | ₩46,637 | +0.66% | 39.3만 |
|---|
| 2026.08.25 | ₩46,737 | ₩46,878 | ₩46,002 | ₩46,677 | -0.13% | 36.2만 |
|---|
| 2026.08.24 | ₩46,410 | ₩46,544 | ₩45,835 | ₩46,129 | -0.60% | 40.6만 |
|---|
| 2026.08.21 | ₩46,757 | ₩47,219 | ₩46,357 | ₩46,664 | -0.20% | 43.3만 |
|---|
| 2026.08.20 | ₩46,838 | ₩47,412 | ₩45,929 | ₩46,089 | -1.60% | 67.3만 |
|---|
| 2026.08.19 | ₩48,014 | ₩48,535 | ₩47,492 | ₩47,666 | -0.72% | 50.1만 |
|---|
| 2026.08.18 | ₩47,646 | ₩47,837 | ₩47,216 | ₩47,292 | -0.74% | 47.4만 |
|---|
| 2026.08.17 | ₩49,584 | ₩49,737 | ₩48,648 | ₩48,709 | -1.77% | 40.3만 |
|---|
| 2026.08.14 | ₩50,165 | ₩50,299 | ₩49,430 | ₩49,657 | -1.01% | 41.5만 |
|---|
| 2026.08.13 | ₩49,350 | ₩50,539 | ₩49,243 | ₩50,098 | +1.52% | 58.5만 |
|---|
| 2026.08.12 | ₩49,323 | ₩49,443 | ₩48,441 | ₩48,815 | -1.03% | 51만 |
|---|
| 2026.08.11 | ₩49,403 | ₩49,403 | ₩48,107 | ₩48,441 | -1.95% | 41.9만 |
|---|
| 2026.08.10 | ₩48,936 | ₩49,564 | ₩48,775 | ₩49,096 | +0.33% | 41만 |
|---|
| 2026.08.07 | ₩48,628 | ₩49,296 | ₩48,227 | ₩49,136 | +1.04% | 64.1만 |
|---|
| 2026.08.06 | ₩48,488 | ₩48,894 | ₩47,805 | ₩48,040 | -0.92% | 50.4만 |
|---|
| 2026.08.05 | ₩50,018 | ₩50,192 | ₩48,368 | ₩48,428 | -3.18% | 68.3만 |
|---|
| 2026.08.04 | ₩46,250 | ₩49,350 | ₩46,250 | ₩48,709 | +5.32% | 87.4만 |
|---|
| 2026.08.03 | ₩43,671 | ₩45,795 | ₩43,671 | ₩45,555 | +4.31% | 55.8만 |
|---|
| 2026.07.31 | ₩42,561 | ₩43,564 | ₩41,051 | ₩43,163 | +1.41% | 84.3만 |
|---|
| 2026.07.30 | ₩40,784 | ₩42,201 | ₩40,517 | ₩42,027 | +3.05% | 75.3만 |
|---|
| 2026.07.29 | ₩41,773 | ₩42,401 | ₩39,328 | ₩39,368 | -5.76% | 98.1만 |
|---|
| 2026.07.28 | ₩41,693 | ₩42,475 | ₩40,971 | ₩42,040 | +0.83% | 62.6만 |
|---|
| 2026.07.27 | ₩42,989 | ₩43,123 | ₩40,985 | ₩41,653 | -3.11% | 64.4만 |
|---|
| 2026.07.24 | ₩41,599 | ₩42,695 | ₩41,319 | ₩41,693 | +0.22% | 63.3만 |
|---|
| 2026.07.23 | ₩41,800 | ₩42,614 | ₩40,931 | ₩41,639 | -0.38% | 78.1만 |
|---|
| 2026.07.22 | ₩43,590 | ₩44,392 | ₩43,550 | ₩43,804 | +0.49% | 42.8만 |
|---|
| 2026.07.21 | ₩43,497 | ₩44,192 | ₩43,123 | ₩44,005 | +1.17% | 28.4만 |
|---|
| 2026.07.20 | ₩43,764 | ₩44,165 | ₩42,508 | ₩42,655 | -2.53% | 53.1만 |
|---|
| 2026.07.17 | ₩42,708 | ₩43,910 | ₩42,361 | ₩42,949 | +0.56% | 68.5만 |
|---|
| 2026.07.16 | ₩45,274 | ₩45,729 | ₩44,138 | ₩44,860 | -0.91% | 65.5만 |
|---|
| 2026.07.15 | ₩45,675 | ₩46,036 | ₩44,760 | ₩45,835 | +0.35% | 71.5만 |
|---|
| 2026.07.14 | ₩44,967 | ₩45,501 | ₩44,459 | ₩45,354 | +0.86% | 98.8만 |
|---|
| 2026.07.13 | ₩45,328 | ₩45,715 | ₩44,299 | ₩44,566 | -1.68% | 77.5만 |
|---|
| 2026.07.10 | ₩45,368 | ₩46,103 | ₩44,392 | ₩46,009 | +1.41% | 140.9만 |
|---|
| 2026.07.09 | ₩44,305 | ₩45,381 | ₩43,898 | ₩45,274 | +2.19% | 89.6만 |
|---|
| 2026.07.08 | ₩43,350 | ₩44,031 | ₩42,485 | ₩43,884 | +1.23% | 101.3만 |
|---|
| 2026.07.07 | ₩45,100 | ₩45,247 | ₩43,951 | ₩44,419 | -1.51% | 53.5만 |
|---|
| 2026.07.06 | ₩44,686 | ₩45,608 | ₩44,472 | ₩45,354 | +1.50% | 53.7만 |
|---|
| 2026.07.02 | ₩44,446 | ₩45,381 | ₩42,762 | ₩43,884 | -1.26% | 104.9만 |
|---|
| 2026.07.01 | ₩43,965 | ₩45,074 | ₩43,403 | ₩44,285 | +0.73% | 45.5만 |
|---|
| 2026.06.30 | ₩43,136 | ₩44,753 | ₩43,136 | ₩44,406 | +2.94% | 58.6만 |
|---|
| 2026.06.29 | ₩42,174 | ₩43,290 | ₩41,212 | ₩43,149 | +2.31% | 66.9만 |
|---|
| 2026.06.26 | ₩40,463 | ₩42,187 | ₩40,010 | ₩40,704 | +0.59% | 137.4만 |
|---|
| 2026.06.25 | ₩42,842 | ₩42,909 | ₩40,744 | ₩41,586 | -2.93% | 86만 |
|---|
| 2026.06.24 | ₩41,960 | ₩43,083 | ₩41,058 | ₩41,586 | -0.89% | 80.4만 |
|---|
| 2026.06.23 | ₩41,693 | ₩43,069 | ₩41,386 | ₩41,733 | +0.10% | 92.1만 |
|---|
| 2026.06.22 | ₩45,034 | ₩45,682 | ₩43,978 | ₩44,232 | -1.78% | 59.5만 |
|---|
| 2026.06.18 | ₩45,087 | ₩45,207 | ₩44,218 | ₩44,860 | -0.50% | 54.9만 |
|---|
| 2026.06.17 | ₩45,715 | ₩45,916 | ₩42,789 | ₩43,190 | -5.52% | 90.3만 |
|---|
| 2026.06.16 | ₩46,544 | ₩46,782 | ₩45,408 | ₩45,488 | -2.27% | 57.3만 |
|---|
| 2026.06.15 | ₩45,942 | ₩47,105 | ₩45,942 | ₩46,597 | +1.43% | 93.8만 |
|---|
| 2026.06.12 | ₩43,417 | ₩44,216 | ₩42,067 | ₩43,550 | +0.31% | 88.2만 |
|---|
| 2026.06.11 | ₩40,784 | ₩43,250 | ₩39,849 | ₩42,722 | +4.75% | 97만 |
|---|
| 2026.06.10 | ₩41,947 | ₩43,076 | ₩40,076 | ₩40,116 | -4.36% | 104.5만 |
|---|
| 2026.06.09 | ₩44,379 | ₩45,141 | ₩39,481 | ₩42,869 | -3.40% | 161.8만 |
|---|
| 2026.06.08 | ₩44,332 | ₩44,780 | ₩43,163 | ₩43,403 | -2.09% | 74.6만 |
|---|
| 2026.06.05 | ₩46,771 | ₩46,891 | ₩42,521 | ₩43,029 | -8.00% | 170.6만 |
|---|
| 2026.06.04 | ₩46,851 | ₩48,388 | ₩46,704 | ₩48,107 | +2.68% | 70.1만 |
|---|
| 2026.06.03 | ₩48,441 | ₩48,575 | ₩47,265 | ₩47,386 | -2.18% | 57.2만 |
|---|
| 2026.06.02 | ₩48,187 | ₩49,036 | ₩48,134 | ₩48,789 | +1.25% | 39.6만 |
|---|
| 2026.06.01 | ₩47,786 | ₩49,029 | ₩47,639 | ₩48,548 | +1.59% | 65만 |
|---|
| 2026.05.29 | ₩47,907 | ₩48,515 | ₩47,685 | ₩48,067 | +0.33% | 62만 |
|---|
| 2026.05.28 | ₩46,657 | ₩47,873 | ₩46,410 | ₩47,720 | +2.28% | 73만 |
|---|
| 2026.05.27 | ₩46,864 | ₩46,958 | ₩46,170 | ₩46,717 | -0.31% | 104만 |
|---|
| 2026.05.26 | ₩46,717 | ₩47,172 | ₩46,294 | ₩46,757 | +0.09% | 70.3만 |
|---|
| 2026.05.22 | ₩45,715 | ₩46,423 | ₩45,374 | ₩45,648 | -0.15% | 82.7만 |
|---|
| 2026.05.21 | ₩44,065 | ₩45,555 | ₩43,724 | ₩45,020 | +2.17% | 99.5만 |
|---|
| 2026.05.20 | ₩43,403 | ₩44,820 | ₩43,009 | ₩44,753 | +3.11% | 77.6만 |
|---|
| 2026.05.19 | ₩43,283 | ₩43,925 | ₩42,481 | ₩42,989 | -0.68% | 123.6만 |
|---|
| 2026.05.18 | ₩44,566 | ₩44,853 | ₩42,962 | ₩44,152 | -0.93% | 91.3만 |
|---|
| 2026.05.15 | ₩45,034 | ₩45,435 | ₩44,072 | ₩44,312 | -1.60% | 97.5만 |
|---|
| 2026.05.14 | ₩45,662 | ₩47,038 | ₩45,608 | ₩46,664 | +2.19% | 98.5만 |
|---|
| 2026.05.13 | ₩44,379 | ₩45,675 | ₩43,697 | ₩45,288 | +2.05% | 66.2만 |
|---|
| 2026.05.12 | ₩44,038 | ₩44,499 | ₩42,829 | ₩44,392 | +0.80% | 99.3만 |
|---|
| 2026.05.11 | ₩44,005 | ₩45,014 | ₩43,951 | ₩44,659 | +1.49% | 55만 |
|---|
| 2026.05.08 | ₩43,671 | ₩44,365 | ₩43,590 | ₩44,245 | +1.32% | 168.3만 |
|---|
| 2026.05.07 | ₩43,798 | ₩44,045 | ₩42,535 | ₩42,909 | -2.03% | 113.2만 |
|---|
| 2026.05.06 | ₩42,227 | ₩43,711 | ₩42,201 | ₩43,484 | +2.97% | 78.2만 |
|---|
| 2026.05.05 | ₩40,838 | ₩41,546 | ₩40,784 | ₩41,239 | +0.98% | 88.5만 |
|---|
| 2026.05.04 | ₩40,463 | ₩40,945 | ₩39,354 | ₩40,009 | -1.12% | 144.8만 |
|---|
| 2026.05.01 | ₩40,798 | ₩41,586 | ₩40,624 | ₩40,624 | -0.43% | 85만 |
|---|
| 2026.04.30 | ₩39,408 | ₩40,504 | ₩38,499 | ₩40,250 | +2.14% | 193.9만 |
|---|
| 2026.04.29 | ₩38,619 | ₩38,887 | ₩38,058 | ₩38,793 | +0.45% | 98.3만 |
|---|
| 2026.04.28 | ₩38,860 | ₩39,087 | ₩38,285 | ₩38,806 | -0.14% | 95.2만 |
|---|
| 2026.04.27 | ₩39,194 | ₩39,715 | ₩38,994 | ₩39,622 | +1.09% | 73.7만 |
|---|
| 2026.04.24 | ₩38,706 | ₩39,488 | ₩38,339 | ₩39,408 | +1.81% | 168.3만 |
|---|
| 2026.04.23 | ₩38,499 | ₩39,127 | ₩36,962 | ₩38,285 | -0.56% | 367.5만 |
|---|
| 2026.04.22 | ₩38,446 | ₩38,953 | ₩38,299 | ₩38,887 | +1.15% | 138.6만 |
|---|
| 2026.04.21 | ₩38,740 | ₩38,994 | ₩37,123 | ₩37,524 | -3.14% | 171.3만 |
|---|
| 2026.04.20 | ₩38,486 | ₩38,713 | ₩37,904 | ₩38,446 | -0.10% | 232.4만 |
|---|
| 2026.04.17 | ₩37,971 | ₩39,274 | ₩37,911 | ₩38,806 | +2.20% | 266.5만 |
|---|
| 2026.04.16 | ₩36,922 | ₩37,323 | ₩36,455 | ₩37,043 | +0.33% | 155만 |
|---|
| 2026.04.15 | ₩35,760 | ₩36,802 | ₩35,599 | ₩36,708 | +2.65% | 103.4만 |
|---|
| 2026.04.14 | ₩34,316 | ₩35,666 | ₩34,316 | ₩35,599 | +3.74% | 120.4만 |
|---|
| 2026.04.13 | ₩32,352 | ₩34,063 | ₩32,218 | ₩34,036 | +5.20% | 124.2만 |
|---|
| 2026.04.10 | ₩33,140 | ₩33,261 | ₩32,581 | ₩32,780 | -1.09% | 94.3만 |
|---|
| 2026.04.09 | ₩31,965 | ₩33,158 | ₩31,764 | ₩32,887 | +2.88% | 171.7만 |
|---|
| 2026.04.08 | ₩32,245 | ₩32,392 | ₩31,403 | ₩32,178 | -0.21% | 252.4만 |
|---|
| 2026.04.07 | ₩28,797 | ₩29,292 | ₩27,809 | ₩29,225 | +1.48% | 270만 |
|---|
| 2026.04.06 | ₩28,677 | ₩29,345 | ₩28,624 | ₩29,185 | +1.77% | 95.2만 |
|---|
| 2026.04.02 | ₩27,047 | ₩29,051 | ₩26,833 | ₩28,731 | +6.23% | 217.1만 |
|---|
| 2026.04.01 | ₩28,443 | ₩29,232 | ₩28,303 | ₩28,637 | +0.68% | 195.3만 |
|---|
| 2026.03.31 | ₩26,058 | ₩27,996 | ₩25,911 | ₩27,849 | +6.87% | 281.1만 |
|---|
| 2026.03.30 | ₩26,258 | ₩26,305 | ₩24,548 | ₩24,989 | -4.83% | 270.2만 |
|---|
| 2026.03.27 | ₩26,740 | ₩26,766 | ₩25,163 | ₩25,336 | -5.25% | 249.2만 |
|---|
| 2026.03.26 | ₩28,477 | ₩28,971 | ₩27,201 | ₩27,221 | -4.41% | 219.9만 |
|---|
| 2026.03.25 | ₩29,686 | ₩30,080 | ₩28,931 | ₩29,345 | -1.15% | 144.5만 |
|---|
| 2026.03.24 | ₩28,410 | ₩29,399 | ₩28,156 | ₩28,731 | +1.13% | 218.9만 |
|---|
| 2026.03.23 | ₩29,599 | ₩30,388 | ₩28,931 | ₩29,172 | -1.44% | 453.4만 |
|---|
| 2026.03.20 | ₩29,466 | ₩29,466 | ₩27,328 | ₩28,009 | -4.94% | 452.2만 |
|---|
| 2026.03.19 | ₩29,279 | ₩30,308 | ₩28,938 | ₩29,746 | +1.60% | 353.9만 |
|---|
| 2026.03.18 | ₩31,410 | ₩31,671 | ₩30,079 | ₩30,094 | -4.19% | 184.9만 |
|---|
| 2026.03.17 | ₩32,212 | ₩32,606 | ₩31,764 | ₩31,884 | -1.02% | 103.9만 |
|---|
| 2026.03.16 | ₩31,457 | ₩32,138 | ₩31,270 | ₩31,590 | +0.42% | 174.5만 |
|---|
| 2026.03.13 | ₩31,684 | ₩32,267 | ₩30,187 | ₩30,361 | -4.18% | 278.3만 |
|---|
| 2026.03.12 | ₩32,145 | ₩32,245 | ₩31,123 | ₩31,123 | -3.18% | 244.5만 |
|---|
| 2026.03.11 | ₩33,448 | ₩33,929 | ₩32,619 | ₩33,181 | -0.80% | 125.8만 |
|---|
| 2026.03.10 | ₩33,501 | ₩34,610 | ₩32,913 | ₩33,381 | -0.36% | 231.4만 |
|---|
| 2026.03.09 | ₩31,323 | ₩33,942 | ₩30,561 | ₩33,648 | +7.42% | 313.7만 |
|---|
| 2026.03.06 | ₩32,740 | ₩33,261 | ₩32,018 | ₩32,539 | -0.61% | 261.1만 |
|---|
| 2026.03.05 | ₩34,557 | ₩35,265 | ₩33,234 | ₩34,437 | -0.35% | 255.8만 |
|---|
| 2026.03.04 | ₩34,517 | ₩35,599 | ₩34,116 | ₩35,132 | +1.78% | 116.4만 |
|---|
| 2026.03.03 | ₩33,161 | ₩34,731 | ₩32,058 | ₩34,276 | +3.36% | 307.1만 |
|---|
| 2026.03.02 | ₩33,982 | ₩36,014 | ₩33,825 | ₩35,519 | +4.52% | 168.6만 |
|---|
| 2026.02.27 | ₩34,878 | ₩35,666 | ₩34,593 | ₩35,532 | +1.88% | 177.7만 |
|---|
| 2026.02.26 | ₩37,123 | ₩37,123 | ₩35,232 | ₩36,294 | -2.23% | 130만 |
|---|
| 2026.02.25 | ₩36,495 | ₩37,230 | ₩36,495 | ₩37,123 | +1.72% | 61.4만 |
|---|
| 2026.02.24 | ₩34,818 | ₩36,134 | ₩34,463 | ₩35,933 | +3.20% | 168.7만 |
|---|
| 2026.02.23 | ₩36,100 | ₩36,528 | ₩34,544 | ₩34,945 | -3.20% | 156만 |
|---|
| 2026.02.20 | ₩34,965 | ₩36,548 | ₩34,878 | ₩36,441 | +4.22% | 140.3만 |
|---|
| 2026.02.19 | ₩35,385 | ₩35,873 | ₩34,931 | ₩35,506 | +0.34% | 86.6만 |
|---|
| 2026.02.18 | ₩35,466 | ₩36,521 | ₩35,213 | ₩35,907 | +1.24% | 122.2만 |
|---|
| 2026.02.17 | ₩34,691 | ₩35,643 | ₩33,789 | ₩35,205 | +1.48% | 155.3만 |
|---|
| 2026.02.13 | ₩35,021 | ₩35,953 | ₩34,163 | ₩35,011 | -0.03% | 223.5만 |
|---|
| 2026.02.12 | ₩37,851 | ₩38,085 | ₩34,864 | ₩35,011 | -7.50% | 263.5만 |
|---|
| 2026.02.11 | ₩38,325 | ₩38,486 | ₩36,782 | ₩37,383 | -2.46% | 95.8만 |
|---|
| 2026.02.10 | ₩38,078 | ₩38,386 | ₩37,350 | ₩37,423 | -1.72% | 83.2만 |
|---|
| 2026.02.09 | ₩36,896 | ₩38,285 | ₩36,662 | ₩37,878 | +2.66% | 114.8만 |
|---|
| 2026.02.06 | ₩35,292 | ₩37,524 | ₩35,232 | ₩37,190 | +5.38% | 180만 |
|---|
| 2026.02.05 | ₩35,299 | ₩35,873 | ₩34,223 | ₩34,557 | -2.10% | 243.5만 |
|---|
| 2026.02.04 | ₩37,350 | ₩37,590 | ₩35,499 | ₩36,368 | -2.63% | 172.8만 |
|---|
| 2026.02.03 | ₩38,679 | ₩38,753 | ₩36,007 | ₩37,203 | -3.82% | 161.9만 |
|---|
| 2026.02.02 | ₩37,256 | ₩38,849 | ₩37,240 | ₩38,532 | +3.43% | 72만 |
|---|
| 2026.01.30 | ₩37,777 | ₩38,299 | ₩36,749 | ₩37,777 | 0.00% | 142.4만 |
|---|
| 2026.01.29 | ₩38,880 | ₩39,020 | ₩36,330 | ₩38,339 | -1.39% | 151.2만 |
|---|
| 2026.01.28 | ₩39,047 | ₩39,221 | ₩38,385 | ₩38,700 | -0.89% | 90.7만 |
|---|
| 2026.01.27 | ₩38,466 | ₩38,953 | ₩38,379 | ₩38,740 | +0.71% | 49만 |
|---|
| 2026.01.26 | ₩37,671 | ₩38,452 | ₩37,577 | ₩38,158 | +1.29% | 86.3만 |
|---|
| 2026.01.23 | ₩37,176 | ₩37,798 | ₩36,976 | ₩37,417 | +0.65% | 103.5만 |
|---|
| 2026.01.22 | ₩37,644 | ₩37,911 | ₩37,029 | ₩37,397 | -0.66% | 131.8만 |
|---|
| 2026.01.21 | ₩35,532 | ₩37,380 | ₩35,228 | ₩36,682 | +3.23% | 340.6만 |
|---|
| 2026.01.20 | ₩35,987 | ₩36,682 | ₩34,898 | ₩35,132 | -2.38% | 232.5만 |
|---|
| 2026.01.16 | ₩38,693 | ₩38,820 | ₩37,933 | ₩38,259 | -1.12% | 93.7만 |
|---|
| 2026.01.15 | ₩39,020 | ₩39,204 | ₩38,315 | ₩38,492 | -1.35% | 121.3만 |
|---|
| 2026.01.14 | ₩38,265 | ₩38,419 | ₩37,176 | ₩38,118 | -0.38% | 150만 |
|---|
| 2026.01.13 | ₩39,294 | ₩39,421 | ₩38,379 | ₩38,907 | -0.99% | 113.6만 |
|---|
| 2026.01.12 | ₩38,245 | ₩39,455 | ₩38,239 | ₩39,234 | +2.59% | 76.4만 |
|---|
| 2026.01.09 | ₩38,272 | ₩39,301 | ₩37,991 | ₩39,034 | +1.99% | 109.4만 |
|---|
| 2026.01.08 | ₩37,945 | ₩38,349 | ₩37,664 | ₩38,085 | +0.37% | 92.9만 |
|---|
| 2026.01.07 | ₩38,733 | ₩39,141 | ₩38,085 | ₩38,138 | -1.54% | 87.6만 |
|---|
| 2026.01.06 | ₩37,811 | ₩38,780 | ₩37,811 | ₩38,693 | +2.33% | 97.4만 |
|---|
| 2026.01.05 | ₩37,557 | ₩38,158 | ₩37,524 | ₩37,798 | +0.64% | 133.6만 |
|---|
| 2026.01.02 | ₩37,410 | ₩37,644 | ₩36,147 | ₩36,862 | -1.46% | 121.6만 |
|---|
| 2025.12.31 | ₩37,824 | ₩37,858 | ₩36,628 | ₩36,642 | -3.13% | 74.3만 |
|---|
| 2025.12.30 | ₩37,945 | ₩38,185 | ₩37,764 | ₩37,811 | -0.35% | 52.8만 |
|---|
| 2025.12.29 | ₩38,001 | ₩38,339 | ₩37,677 | ₩38,038 | +0.10% | 64.2만 |
|---|
| 2025.12.26 | ₩38,733 | ₩38,933 | ₩38,439 | ₩38,606 | -0.33% | 53만 |
|---|
| 2025.12.24 | ₩38,185 | ₩38,820 | ₩38,178 | ₩38,693 | +1.33% | 37만 |
|---|
| 2025.12.23 | ₩37,350 | ₩38,285 | ₩37,350 | ₩38,225 | +2.34% | 64.5만 |
|---|
| 2025.12.22 | ₩37,403 | ₩37,697 | ₩37,163 | ₩37,570 | +0.45% | 59.9만 |
|---|
| 2025.12.19 | ₩35,887 | ₩36,809 | ₩35,847 | ₩36,682 | +2.22% | 101.7만 |
|---|
| 2025.12.18 | ₩35,726 | ₩36,374 | ₩35,188 | ₩35,479 | -0.69% | 149.6만 |
|---|
| 2025.12.17 | ₩36,287 | ₩36,341 | ₩34,463 | ₩34,483 | -4.97% | 127.9만 |
|---|
| 2025.12.16 | ₩36,161 | ₩36,548 | ₩35,285 | ₩36,107 | -0.15% | 143.3만 |
|---|
| 2025.12.15 | ₩37,624 | ₩37,624 | ₩36,244 | ₩36,508 | -2.97% | 75.4만 |
|---|
| 2025.12.12 | ₩38,239 | ₩38,365 | ₩36,207 | ₩36,775 | -3.83% | 178만 |
|---|
| 2025.12.11 | ₩37,644 | ₩38,539 | ₩36,982 | ₩38,499 | +2.27% | 115.1만 |
|---|
| 2025.12.10 | ₩37,096 | ₩38,490 | ₩36,842 | ₩38,185 | +2.94% | 132.5만 |
|---|
| 2025.12.09 | ₩37,246 | ₩37,737 | ₩37,171 | ₩37,223 | -0.06% | 83.5만 |
|---|
| 2025.12.08 | ₩38,071 | ₩38,071 | ₩36,936 | ₩37,390 | -1.79% | 81.6만 |
|---|
| 2025.12.05 | ₩37,838 | ₩38,469 | ₩37,657 | ₩37,864 | +0.07% | 87.4만 |
|---|
| 2025.12.04 | ₩37,878 | ₩37,884 | ₩37,002 | ₩37,664 | -0.56% | 86만 |
|---|
| 2025.12.03 | ₩36,862 | ₩37,791 | ₩36,715 | ₩37,590 | +1.98% | 109.3만 |
|---|
| 2025.12.02 | ₩37,190 | ₩37,604 | ₩36,635 | ₩37,076 | -0.31% | 99.4만 |
|---|
| 2025.12.01 | ₩36,541 | ₩37,437 | ₩36,361 | ₩36,882 | +0.93% | 210.3만 |
|---|
| 2025.11.28 | ₩37,056 | ₩37,617 | ₩36,969 | ₩37,557 | +1.35% | 86.7만 |
|---|
| 2025.11.26 | ₩36,408 | ₩37,283 | ₩36,267 | ₩36,829 | +1.16% | 94.9만 |
|---|
| 2025.11.25 | ₩34,584 | ₩36,161 | ₩33,742 | ₩35,900 | +3.81% | 134.7만 |
|---|
| 2025.11.24 | ₩33,434 | ₩34,911 | ₩33,227 | ₩34,651 | +3.64% | 132.3만 |
|---|
| 2025.11.21 | ₩31,944 | ₩33,785 | ₩31,156 | ₩32,733 | +2.47% | 290.5만 |
|---|
| 2025.11.20 | ₩35,646 | ₩36,207 | ₩31,437 | ₩31,530 | -11.55% | 315.8만 |
|---|
| 2025.11.19 | ₩33,274 | ₩34,571 | ₩32,860 | ₩33,615 | +1.02% | 151.8만 |
|---|
| 2025.11.18 | ₩33,555 | ₩34,169 | ₩32,279 | ₩33,167 | -1.15% | 233.6만 |
|---|
| 2025.11.17 | ₩35,185 | ₩36,007 | ₩33,585 | ₩34,336 | -2.41% | 163.9만 |
|---|
| 2025.11.14 | ₩34,276 | ₩36,466 | ₩33,842 | ₩35,659 | +4.04% | 188.5만 |
|---|
| 2025.11.13 | ₩37,677 | ₩37,751 | ₩35,439 | ₩35,773 | -5.05% | 186.7만 |
|---|
| 2025.11.12 | ₩38,693 | ₩38,710 | ₩37,844 | ₩38,359 | -0.86% | 103.8만 |
|---|
| 2025.11.11 | ₩37,624 | ₩38,419 | ₩37,363 | ₩38,259 | +1.69% | 95.6만 |
|---|
| 2025.11.10 | ₩37,059 | ₩38,098 | ₩36,628 | ₩37,945 | +2.39% | 260.6만 |
|---|
| 2025.11.07 | ₩35,122 | ₩35,786 | ₩33,695 | ₩35,780 | +1.87% | 268.5만 |
|---|
| 2025.11.06 | ₩37,076 | ₩37,263 | ₩35,359 | ₩35,720 | -3.66% | 209.1만 |
|---|
| 2025.11.05 | ₩36,782 | ₩38,071 | ₩36,602 | ₩37,316 | +1.45% | 109.4만 |
|---|
| 2025.11.04 | ₩37,063 | ₩37,925 | ₩36,715 | ₩36,916 | -0.40% | 139.9만 |
|---|
| 2025.11.03 | ₩39,254 | ₩39,281 | ₩37,971 | ₩38,720 | -1.36% | 125.6만 |
|---|
| 2025.10.31 | ₩39,141 | ₩39,141 | ₩37,844 | ₩38,459 | -1.74% | 132.5만 |
|---|
| 2025.10.30 | ₩38,994 | ₩39,455 | ₩38,065 | ₩38,105 | -2.28% | 151.5만 |
|---|
| 2025.10.29 | ₩40,156 | ₩40,369 | ₩38,800 | ₩39,822 | -0.83% | 162.7만 |
|---|
| 2025.10.28 | ₩39,809 | ₩40,213 | ₩39,321 | ₩39,762 | -0.12% | 111.6만 |
|---|
| 2025.10.27 | ₩38,847 | ₩39,457 | ₩38,720 | ₩39,368 | +1.34% | 75.1만 |
|---|
| 2025.10.24 | ₩37,483 | ₩37,918 | ₩37,316 | ₩37,610 | +0.34% | 91.1만 |
|---|
| 2025.10.23 | ₩35,733 | ₩36,741 | ₩35,673 | ₩36,508 | +2.17% | 113만 |
|---|
| 2025.10.22 | ₩36,635 | ₩36,635 | ₩34,757 | ₩35,700 | -2.55% | 163.4만 |
|---|
| 2025.10.21 | ₩36,541 | ₩36,855 | ₩36,247 | ₩36,481 | -0.16% | 67.8만 |
|---|
| 2025.10.20 | ₩35,686 | ₩36,728 | ₩35,686 | ₩36,515 | +2.32% | 84.2만 |
|---|
| 2025.10.17 | ₩34,083 | ₩35,379 | ₩33,795 | ₩35,078 | +2.92% | 198.1만 |
|---|
| 2025.10.16 | ₩35,706 | ₩36,114 | ₩33,675 | ₩34,417 | -3.61% | 175.5만 |
|---|
| 2025.10.15 | ₩35,740 | ₩36,455 | ₩34,103 | ₩35,359 | -1.07% | 146.1만 |
|---|
| 2025.10.14 | ₩33,668 | ₩35,549 | ₩32,920 | ₩34,811 | +3.39% | 196.1만 |
|---|
| 2025.10.13 | ₩34,524 | ₩35,335 | ₩34,357 | ₩34,991 | +1.35% | 136.8만 |
|---|
| 2025.10.10 | ₩37,223 | ₩37,606 | ₩33,181 | ₩33,187 | -10.84% | 310.9만 |
|---|