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 | ₩47,670 | ₩48,418 | ₩47,403 | ₩48,218 | +1.15% | 107만 |
| 2026.10.08 | ₩47,457 | ₩48,004 | ₩46,375 | ₩47,230 | -0.48% | 102.4만 |
| 2026.10.07 | ₩47,684 | ₩48,231 | ₩47,203 | ₩48,031 | +0.73% | 61.6만 |
| 2026.10.06 | ₩48,258 | ₩49,166 | ₩48,258 | ₩48,592 | +0.69% | 45.2만 |
| 2026.10.05 | ₩46,321 | ₩47,975 | ₩46,321 | ₩47,564 | +2.68% | 56.6만 |
| 2026.10.02 | ₩46,575 | ₩47,049 | ₩45,787 | ₩46,321 | -0.54% | 129.5만 |
| 2026.10.01 | ₩45,146 | ₩45,453 | ₩43,931 | ₩45,093 | -0.12% | 95.1만 |
| 2026.09.30 | ₩45,787 | ₩46,428 | ₩44,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,972 |
| -1.78% |
| 91.5만 |
| 2026.09.29 | ₩45,754 | ₩45,787 | ₩44,825 | ₩45,226 | -1.15% | 67.6만 |
|---|
| 2026.09.28 | ₩46,268 | ₩46,535 | ₩45,153 | ₩45,613 | -1.41% | 70.6만 |
|---|
| 2026.09.25 | ₩46,402 | ₩47,238 | ₩45,841 | ₩47,069 | +1.44% | 89만 |
|---|
| 2026.09.24 | ₩45,386 | ₩46,548 | ₩45,190 | ₩46,174 | +1.74% | 123.7만 |
|---|
| 2026.09.23 | ₩47,550 | ₩47,577 | ₩46,028 | ₩46,321 | -2.58% | 76.5만 |
|---|
| 2026.09.22 | ₩47,871 | ₩48,165 | ₩47,564 | ₩47,737 | -0.28% | 44.5만 |
|---|
| 2026.09.21 | ₩46,081 | ₩48,125 | ₩46,054 | ₩47,777 | +3.68% | 57.9만 |
|---|
| 2026.09.18 | ₩44,966 | ₩45,119 | ₩44,188 | ₩45,039 | +0.16% | 51.6만 |
|---|
| 2026.09.17 | ₩45,012 | ₩45,126 | ₩44,345 | ₩44,946 | -0.15% | 64.3만 |
|---|
| 2026.09.16 | ₩44,278 | ₩44,745 | ₩42,007 | ₩43,049 | -2.78% | 90.5만 |
|---|
| 2026.09.15 | ₩44,451 | ₩44,505 | ₩43,519 | ₩43,770 | -1.53% | 52.8만 |
|---|
| 2026.09.14 | ₩44,224 | ₩45,280 | ₩43,964 | ₩44,665 | +1.00% | 62.6만 |
|---|
| 2026.09.11 | ₩45,547 | ₩45,981 | ₩45,360 | ₩45,507 | -0.09% | 74.3만 |
|---|
| 2026.09.10 | ₩44,158 | ₩44,638 | ₩43,837 | ₩44,224 | +0.15% | 50.1만 |
|---|
| 2026.09.09 | ₩45,613 | ₩45,720 | ₩44,879 | ₩45,253 | -0.79% | 45.7만 |
|---|
| 2026.09.08 | ₩46,842 | ₩47,003 | ₩45,921 | ₩46,081 | -1.63% | 36.4만 |
|---|
| 2026.09.04 | ₩47,617 | ₩47,831 | ₩46,909 | ₩47,216 | -0.84% | 56.1만 |
|---|
| 2026.09.03 | ₩46,735 | ₩48,245 | ₩46,602 | ₩48,004 | +2.72% | 76.8만 |
|---|
| 2026.09.02 | ₩45,507 | ₩46,448 | ₩45,360 | ₩46,121 | +1.35% | 49.6만 |
|---|
| 2026.09.01 | ₩45,440 | ₩46,081 | ₩44,829 | ₩45,373 | -0.15% | 61만 |
|---|
| 2026.08.31 | ₩46,789 | ₩46,922 | ₩46,161 | ₩46,709 | -0.17% | 50.2만 |
|---|
| 2026.08.28 | ₩47,871 | ₩48,792 | ₩47,059 | ₩47,336 | -1.12% | 66.4만 |
|---|
| 2026.08.27 | ₩47,196 | ₩48,151 | ₩46,909 | ₩47,804 | +1.29% | 68.3만 |
|---|
| 2026.08.26 | ₩46,308 | ₩46,936 | ₩46,174 | ₩46,615 | +0.66% | 39.3만 |
|---|
| 2026.08.25 | ₩46,715 | ₩46,856 | ₩45,981 | ₩46,655 | -0.13% | 36.2만 |
|---|
| 2026.08.24 | ₩46,388 | ₩46,522 | ₩45,814 | ₩46,108 | -0.60% | 40.6만 |
|---|
| 2026.08.21 | ₩46,735 | ₩47,196 | ₩46,335 | ₩46,642 | -0.20% | 43.3만 |
|---|
| 2026.08.20 | ₩46,816 | ₩47,390 | ₩45,907 | ₩46,068 | -1.60% | 67.3만 |
|---|
| 2026.08.19 | ₩47,991 | ₩48,512 | ₩47,470 | ₩47,644 | -0.72% | 50.1만 |
|---|
| 2026.08.18 | ₩47,624 | ₩47,815 | ₩47,194 | ₩47,270 | -0.74% | 47.4만 |
|---|
| 2026.08.17 | ₩49,560 | ₩49,714 | ₩48,625 | ₩48,686 | -1.77% | 40.3만 |
|---|
| 2026.08.14 | ₩50,141 | ₩50,275 | ₩49,407 | ₩49,634 | -1.01% | 41.5만 |
|---|
| 2026.08.13 | ₩49,327 | ₩50,515 | ₩49,220 | ₩50,075 | +1.52% | 58.5만 |
|---|
| 2026.08.12 | ₩49,300 | ₩49,420 | ₩48,418 | ₩48,792 | -1.03% | 51만 |
|---|
| 2026.08.11 | ₩49,380 | ₩49,380 | ₩48,084 | ₩48,418 | -1.95% | 41.9만 |
|---|
| 2026.08.10 | ₩48,913 | ₩49,540 | ₩48,752 | ₩49,073 | +0.33% | 41만 |
|---|
| 2026.08.07 | ₩48,605 | ₩49,273 | ₩48,205 | ₩49,113 | +1.04% | 64.1만 |
|---|
| 2026.08.06 | ₩48,465 | ₩48,871 | ₩47,783 | ₩48,018 | -0.92% | 50.4만 |
|---|
| 2026.08.05 | ₩49,995 | ₩50,168 | ₩48,345 | ₩48,405 | -3.18% | 68.3만 |
|---|
| 2026.08.04 | ₩46,228 | ₩49,327 | ₩46,228 | ₩48,686 | +5.32% | 87.4만 |
|---|
| 2026.08.03 | ₩43,650 | ₩45,774 | ₩43,650 | ₩45,533 | +4.31% | 55.8만 |
|---|
| 2026.07.31 | ₩42,541 | ₩43,543 | ₩41,032 | ₩43,142 | +1.41% | 84.3만 |
|---|
| 2026.07.30 | ₩40,765 | ₩42,181 | ₩40,498 | ₩42,007 | +3.05% | 75.3만 |
|---|
| 2026.07.29 | ₩41,753 | ₩42,381 | ₩39,309 | ₩39,349 | -5.76% | 98.1만 |
|---|
| 2026.07.28 | ₩41,673 | ₩42,455 | ₩40,952 | ₩42,020 | +0.83% | 62.6만 |
|---|
| 2026.07.27 | ₩42,969 | ₩43,102 | ₩40,965 | ₩41,633 | -3.11% | 64.4만 |
|---|
| 2026.07.24 | ₩41,580 | ₩42,675 | ₩41,299 | ₩41,673 | +0.22% | 63.3만 |
|---|
| 2026.07.23 | ₩41,780 | ₩42,593 | ₩40,912 | ₩41,620 | -0.38% | 78.1만 |
|---|
| 2026.07.22 | ₩43,570 | ₩44,371 | ₩43,530 | ₩43,784 | +0.49% | 42.8만 |
|---|
| 2026.07.21 | ₩43,476 | ₩44,171 | ₩43,102 | ₩43,984 | +1.17% | 28.4만 |
|---|
| 2026.07.20 | ₩43,744 | ₩44,144 | ₩42,488 | ₩42,635 | -2.53% | 53.1만 |
|---|
| 2026.07.17 | ₩42,688 | ₩43,889 | ₩42,341 | ₩42,929 | +0.56% | 68.5만 |
|---|
| 2026.07.16 | ₩45,253 | ₩45,707 | ₩44,118 | ₩44,839 | -0.91% | 65.5만 |
|---|
| 2026.07.15 | ₩45,654 | ₩46,014 | ₩44,739 | ₩45,814 | +0.35% | 71.5만 |
|---|
| 2026.07.14 | ₩44,946 | ₩45,480 | ₩44,438 | ₩45,333 | +0.86% | 98.8만 |
|---|
| 2026.07.13 | ₩45,306 | ₩45,694 | ₩44,278 | ₩44,545 | -1.68% | 77.5만 |
|---|
| 2026.07.10 | ₩45,346 | ₩46,081 | ₩44,371 | ₩45,987 | +1.41% | 140.9만 |
|---|
| 2026.07.09 | ₩44,284 | ₩45,360 | ₩43,877 | ₩45,253 | +2.19% | 89.6만 |
|---|
| 2026.07.08 | ₩43,329 | ₩44,011 | ₩42,465 | ₩43,864 | +1.23% | 101.3만 |
|---|
| 2026.07.07 | ₩45,079 | ₩45,226 | ₩43,931 | ₩44,398 | -1.51% | 53.5만 |
|---|
| 2026.07.06 | ₩44,665 | ₩45,587 | ₩44,451 | ₩45,333 | +1.50% | 53.7만 |
|---|
| 2026.07.02 | ₩44,425 | ₩45,360 | ₩42,742 | ₩43,864 | -1.26% | 104.9만 |
|---|
| 2026.07.01 | ₩43,944 | ₩45,052 | ₩43,383 | ₩44,264 | +0.73% | 45.5만 |
|---|
| 2026.06.30 | ₩43,116 | ₩44,732 | ₩43,116 | ₩44,385 | +2.94% | 58.6만 |
|---|
| 2026.06.29 | ₩42,154 | ₩43,269 | ₩41,192 | ₩43,129 | +2.31% | 66.9만 |
|---|
| 2026.06.26 | ₩40,444 | ₩42,167 | ₩39,992 | ₩40,685 | +0.59% | 137.4만 |
|---|
| 2026.06.25 | ₩42,822 | ₩42,889 | ₩40,725 | ₩41,566 | -2.93% | 86만 |
|---|
| 2026.06.24 | ₩41,940 | ₩43,062 | ₩41,039 | ₩41,566 | -0.89% | 80.4만 |
|---|
| 2026.06.23 | ₩41,673 | ₩43,049 | ₩41,366 | ₩41,713 | +0.10% | 92.1만 |
|---|
| 2026.06.22 | ₩45,012 | ₩45,660 | ₩43,957 | ₩44,211 | -1.78% | 59.5만 |
|---|
| 2026.06.18 | ₩45,066 | ₩45,186 | ₩44,198 | ₩44,839 | -0.50% | 54.9만 |
|---|
| 2026.06.17 | ₩45,694 | ₩45,894 | ₩42,768 | ₩43,169 | -5.52% | 90.3만 |
|---|
| 2026.06.16 | ₩46,522 | ₩46,759 | ₩45,386 | ₩45,467 | -2.27% | 57.3만 |
|---|
| 2026.06.15 | ₩45,921 | ₩47,083 | ₩45,921 | ₩46,575 | +1.43% | 93.8만 |
|---|
| 2026.06.12 | ₩43,396 | ₩44,195 | ₩42,047 | ₩43,530 | +0.31% | 88.2만 |
|---|
| 2026.06.11 | ₩40,765 | ₩43,229 | ₩39,830 | ₩42,702 | +4.75% | 97만 |
|---|
| 2026.06.10 | ₩41,927 | ₩43,056 | ₩40,057 | ₩40,097 | -4.36% | 104.5만 |
|---|
| 2026.06.09 | ₩44,358 | ₩45,119 | ₩39,463 | ₩42,849 | -3.40% | 161.8만 |
|---|
| 2026.06.08 | ₩44,311 | ₩44,759 | ₩43,142 | ₩43,383 | -2.09% | 74.6만 |
|---|
| 2026.06.05 | ₩46,749 | ₩46,869 | ₩42,501 | ₩43,009 | -8.00% | 170.6만 |
|---|
| 2026.06.04 | ₩46,829 | ₩48,365 | ₩46,682 | ₩48,084 | +2.68% | 70.1만 |
|---|
| 2026.06.03 | ₩48,418 | ₩48,552 | ₩47,243 | ₩47,363 | -2.18% | 57.2만 |
|---|
| 2026.06.02 | ₩48,165 | ₩49,013 | ₩48,111 | ₩48,766 | +1.25% | 39.6만 |
|---|
| 2026.06.01 | ₩47,764 | ₩49,006 | ₩47,617 | ₩48,525 | +1.59% | 65만 |
|---|
| 2026.05.29 | ₩47,884 | ₩48,492 | ₩47,662 | ₩48,044 | +0.33% | 62만 |
|---|
| 2026.05.28 | ₩46,635 | ₩47,851 | ₩46,388 | ₩47,697 | +2.28% | 73만 |
|---|
| 2026.05.27 | ₩46,842 | ₩46,936 | ₩46,148 | ₩46,695 | -0.31% | 104만 |
|---|
| 2026.05.26 | ₩46,695 | ₩47,150 | ₩46,272 | ₩46,735 | +0.09% | 70.3만 |
|---|
| 2026.05.22 | ₩45,694 | ₩46,402 | ₩45,353 | ₩45,627 | -0.15% | 82.7만 |
|---|
| 2026.05.21 | ₩44,044 | ₩45,533 | ₩43,703 | ₩44,999 | +2.17% | 99.5만 |
|---|
| 2026.05.20 | ₩43,383 | ₩44,799 | ₩42,989 | ₩44,732 | +3.11% | 77.6만 |
|---|
| 2026.05.19 | ₩43,263 | ₩43,904 | ₩42,461 | ₩42,969 | -0.68% | 123.6만 |
|---|
| 2026.05.18 | ₩44,545 | ₩44,832 | ₩42,942 | ₩44,131 | -0.93% | 91.3만 |
|---|
| 2026.05.15 | ₩45,012 | ₩45,413 | ₩44,051 | ₩44,291 | -1.60% | 97.5만 |
|---|
| 2026.05.14 | ₩45,640 | ₩47,016 | ₩45,587 | ₩46,642 | +2.19% | 98.5만 |
|---|
| 2026.05.13 | ₩44,358 | ₩45,654 | ₩43,677 | ₩45,266 | +2.05% | 66.2만 |
|---|
| 2026.05.12 | ₩44,017 | ₩44,478 | ₩42,809 | ₩44,371 | +0.80% | 99.3만 |
|---|
| 2026.05.11 | ₩43,984 | ₩44,992 | ₩43,931 | ₩44,638 | +1.49% | 55만 |
|---|
| 2026.05.08 | ₩43,650 | ₩44,345 | ₩43,570 | ₩44,224 | +1.32% | 168.3만 |
|---|
| 2026.05.07 | ₩43,777 | ₩44,024 | ₩42,515 | ₩42,889 | -2.03% | 113.2만 |
|---|
| 2026.05.06 | ₩42,207 | ₩43,690 | ₩42,181 | ₩43,463 | +2.97% | 78.2만 |
|---|
| 2026.05.05 | ₩40,818 | ₩41,526 | ₩40,765 | ₩41,219 | +0.98% | 88.5만 |
|---|
| 2026.05.04 | ₩40,444 | ₩40,925 | ₩39,336 | ₩39,990 | -1.12% | 144.8만 |
|---|
| 2026.05.01 | ₩40,778 | ₩41,566 | ₩40,605 | ₩40,605 | -0.43% | 85만 |
|---|
| 2026.04.30 | ₩39,389 | ₩40,484 | ₩38,481 | ₩40,231 | +2.14% | 193.9만 |
|---|
| 2026.04.29 | ₩38,601 | ₩38,868 | ₩38,040 | ₩38,775 | +0.45% | 98.3만 |
|---|
| 2026.04.28 | ₩38,842 | ₩39,069 | ₩38,267 | ₩38,788 | -0.14% | 95.2만 |
|---|
| 2026.04.27 | ₩39,175 | ₩39,696 | ₩38,975 | ₩39,603 | +1.09% | 73.7만 |
|---|
| 2026.04.24 | ₩38,688 | ₩39,469 | ₩38,321 | ₩39,389 | +1.81% | 168.3만 |
|---|
| 2026.04.23 | ₩38,481 | ₩39,109 | ₩36,945 | ₩38,267 | -0.56% | 367.5만 |
|---|
| 2026.04.22 | ₩38,428 | ₩38,935 | ₩38,281 | ₩38,868 | +1.15% | 138.6만 |
|---|
| 2026.04.21 | ₩38,721 | ₩38,975 | ₩37,105 | ₩37,506 | -3.14% | 171.3만 |
|---|
| 2026.04.20 | ₩38,468 | ₩38,695 | ₩37,887 | ₩38,428 | -0.10% | 232.4만 |
|---|
| 2026.04.17 | ₩37,953 | ₩39,256 | ₩37,893 | ₩38,788 | +2.20% | 266.5만 |
|---|
| 2026.04.16 | ₩36,905 | ₩37,306 | ₩36,437 | ₩37,025 | +0.33% | 155만 |
|---|
| 2026.04.15 | ₩35,743 | ₩36,785 | ₩35,583 | ₩36,691 | +2.65% | 103.4만 |
|---|
| 2026.04.14 | ₩34,300 | ₩35,649 | ₩34,300 | ₩35,583 | +3.74% | 120.4만 |
|---|
| 2026.04.13 | ₩32,337 | ₩34,046 | ₩32,203 | ₩34,020 | +5.20% | 124.2만 |
|---|
| 2026.04.10 | ₩33,125 | ₩33,245 | ₩32,565 | ₩32,764 | -1.09% | 94.3만 |
|---|
| 2026.04.09 | ₩31,949 | ₩33,142 | ₩31,749 | ₩32,871 | +2.88% | 171.7만 |
|---|
| 2026.04.08 | ₩32,230 | ₩32,377 | ₩31,388 | ₩32,163 | -0.21% | 252.4만 |
|---|
| 2026.04.07 | ₩28,784 | ₩29,278 | ₩27,796 | ₩29,211 | +1.48% | 270만 |
|---|
| 2026.04.06 | ₩28,664 | ₩29,332 | ₩28,610 | ₩29,171 | +1.77% | 95.2만 |
|---|
| 2026.04.02 | ₩27,034 | ₩29,038 | ₩26,820 | ₩28,717 | +6.23% | 217.1만 |
|---|
| 2026.04.01 | ₩28,430 | ₩29,218 | ₩28,290 | ₩28,624 | +0.68% | 195.3만 |
|---|
| 2026.03.31 | ₩26,046 | ₩27,982 | ₩25,899 | ₩27,836 | +6.87% | 281.1만 |
|---|
| 2026.03.30 | ₩26,246 | ₩26,293 | ₩24,536 | ₩24,977 | -4.83% | 270.2만 |
|---|
| 2026.03.27 | ₩26,727 | ₩26,754 | ₩25,151 | ₩25,324 | -5.25% | 249.2만 |
|---|
| 2026.03.26 | ₩28,463 | ₩28,958 | ₩27,188 | ₩27,208 | -4.41% | 219.9만 |
|---|
| 2026.03.25 | ₩29,672 | ₩30,066 | ₩28,917 | ₩29,332 | -1.15% | 144.5만 |
|---|
| 2026.03.24 | ₩28,397 | ₩29,385 | ₩28,143 | ₩28,717 | +1.13% | 218.9만 |
|---|
| 2026.03.23 | ₩29,585 | ₩30,373 | ₩28,917 | ₩29,158 | -1.44% | 453.4만 |
|---|
| 2026.03.20 | ₩29,452 | ₩29,452 | ₩27,315 | ₩27,996 | -4.94% | 452.2만 |
|---|
| 2026.03.19 | ₩29,265 | ₩30,293 | ₩28,924 | ₩29,732 | +1.60% | 353.9만 |
|---|
| 2026.03.18 | ₩31,395 | ₩31,656 | ₩30,065 | ₩30,080 | -4.19% | 184.9만 |
|---|
| 2026.03.17 | ₩32,197 | ₩32,591 | ₩31,749 | ₩31,869 | -1.02% | 103.9만 |
|---|
| 2026.03.16 | ₩31,442 | ₩32,123 | ₩31,255 | ₩31,575 | +0.42% | 174.5만 |
|---|
| 2026.03.13 | ₩31,669 | ₩32,251 | ₩30,173 | ₩30,347 | -4.18% | 278.3만 |
|---|
| 2026.03.12 | ₩32,130 | ₩32,230 | ₩31,108 | ₩31,108 | -3.18% | 244.5만 |
|---|
| 2026.03.11 | ₩33,432 | ₩33,913 | ₩32,604 | ₩33,165 | -0.80% | 125.8만 |
|---|
| 2026.03.10 | ₩33,485 | ₩34,594 | ₩32,898 | ₩33,365 | -0.36% | 231.4만 |
|---|
| 2026.03.09 | ₩31,308 | ₩33,926 | ₩30,547 | ₩33,632 | +7.42% | 313.7만 |
|---|
| 2026.03.06 | ₩32,724 | ₩33,245 | ₩32,003 | ₩32,524 | -0.61% | 261.1만 |
|---|
| 2026.03.05 | ₩34,541 | ₩35,249 | ₩33,218 | ₩34,420 | -0.35% | 255.8만 |
|---|
| 2026.03.04 | ₩34,501 | ₩35,583 | ₩34,100 | ₩35,115 | +1.78% | 116.4만 |
|---|
| 2026.03.03 | ₩33,145 | ₩34,714 | ₩32,043 | ₩34,260 | +3.36% | 307.1만 |
|---|
| 2026.03.02 | ₩33,966 | ₩35,997 | ₩33,809 | ₩35,502 | +4.52% | 168.6만 |
|---|
| 2026.02.27 | ₩34,861 | ₩35,649 | ₩34,577 | ₩35,516 | +1.88% | 177.7만 |
|---|
| 2026.02.26 | ₩37,105 | ₩37,105 | ₩35,215 | ₩36,277 | -2.23% | 130만 |
|---|
| 2026.02.25 | ₩36,477 | ₩37,212 | ₩36,477 | ₩37,105 | +1.72% | 61.4만 |
|---|
| 2026.02.24 | ₩34,801 | ₩36,117 | ₩34,447 | ₩35,916 | +3.20% | 168.7만 |
|---|
| 2026.02.23 | ₩36,083 | ₩36,511 | ₩34,527 | ₩34,928 | -3.20% | 156만 |
|---|
| 2026.02.20 | ₩34,948 | ₩36,531 | ₩34,861 | ₩36,424 | +4.22% | 140.3만 |
|---|
| 2026.02.19 | ₩35,369 | ₩35,856 | ₩34,915 | ₩35,489 | +0.34% | 86.6만 |
|---|
| 2026.02.18 | ₩35,449 | ₩36,504 | ₩35,197 | ₩35,890 | +1.24% | 122.2만 |
|---|
| 2026.02.17 | ₩34,674 | ₩35,626 | ₩33,773 | ₩35,188 | +1.48% | 155.3만 |
|---|
| 2026.02.13 | ₩35,005 | ₩35,936 | ₩34,147 | ₩34,995 | -0.03% | 223.5만 |
|---|
| 2026.02.12 | ₩37,833 | ₩38,067 | ₩34,848 | ₩34,995 | -7.50% | 263.5만 |
|---|
| 2026.02.11 | ₩38,307 | ₩38,468 | ₩36,765 | ₩37,366 | -2.46% | 95.8만 |
|---|
| 2026.02.10 | ₩38,060 | ₩38,367 | ₩37,332 | ₩37,406 | -1.72% | 83.2만 |
|---|
| 2026.02.09 | ₩36,878 | ₩38,267 | ₩36,644 | ₩37,860 | +2.66% | 114.8만 |
|---|
| 2026.02.06 | ₩35,275 | ₩37,506 | ₩35,215 | ₩37,172 | +5.38% | 180만 |
|---|
| 2026.02.05 | ₩35,282 | ₩35,856 | ₩34,207 | ₩34,541 | -2.10% | 243.5만 |
|---|
| 2026.02.04 | ₩37,332 | ₩37,573 | ₩35,482 | ₩36,351 | -2.63% | 172.8만 |
|---|
| 2026.02.03 | ₩38,661 | ₩38,735 | ₩35,990 | ₩37,185 | -3.82% | 161.9만 |
|---|
| 2026.02.02 | ₩37,239 | ₩38,831 | ₩37,222 | ₩38,514 | +3.43% | 72만 |
|---|
| 2026.01.30 | ₩37,760 | ₩38,281 | ₩36,731 | ₩37,760 | 0.00% | 142.4만 |
|---|
| 2026.01.29 | ₩38,862 | ₩39,002 | ₩36,313 | ₩38,321 | -1.39% | 151.2만 |
|---|
| 2026.01.28 | ₩39,029 | ₩39,202 | ₩38,367 | ₩38,681 | -0.89% | 90.7만 |
|---|
| 2026.01.27 | ₩38,448 | ₩38,935 | ₩38,361 | ₩38,721 | +0.71% | 49만 |
|---|
| 2026.01.26 | ₩37,653 | ₩38,434 | ₩37,559 | ₩38,140 | +1.29% | 86.3만 |
|---|
| 2026.01.23 | ₩37,159 | ₩37,780 | ₩36,958 | ₩37,399 | +0.65% | 103.5만 |
|---|
| 2026.01.22 | ₩37,626 | ₩37,893 | ₩37,012 | ₩37,379 | -0.66% | 131.8만 |
|---|
| 2026.01.21 | ₩35,516 | ₩37,362 | ₩35,211 | ₩36,664 | +3.23% | 340.6만 |
|---|
| 2026.01.20 | ₩35,970 | ₩36,664 | ₩34,881 | ₩35,115 | -2.38% | 232.5만 |
|---|
| 2026.01.16 | ₩38,675 | ₩38,802 | ₩37,915 | ₩38,241 | -1.12% | 93.7만 |
|---|
| 2026.01.15 | ₩39,002 | ₩39,186 | ₩38,297 | ₩38,474 | -1.35% | 121.3만 |
|---|
| 2026.01.14 | ₩38,247 | ₩38,401 | ₩37,159 | ₩38,100 | -0.38% | 150만 |
|---|
| 2026.01.13 | ₩39,276 | ₩39,403 | ₩38,361 | ₩38,888 | -0.99% | 113.6만 |
|---|
| 2026.01.12 | ₩38,227 | ₩39,436 | ₩38,220 | ₩39,216 | +2.59% | 76.4만 |
|---|
| 2026.01.09 | ₩38,254 | ₩39,282 | ₩37,973 | ₩39,015 | +1.99% | 109.4만 |
|---|
| 2026.01.08 | ₩37,927 | ₩38,331 | ₩37,646 | ₩38,067 | +0.37% | 92.9만 |
|---|
| 2026.01.07 | ₩38,715 | ₩39,122 | ₩38,067 | ₩38,120 | -1.54% | 87.6만 |
|---|
| 2026.01.06 | ₩37,793 | ₩38,761 | ₩37,793 | ₩38,675 | +2.33% | 97.4만 |
|---|
| 2026.01.05 | ₩37,539 | ₩38,140 | ₩37,506 | ₩37,780 | +0.64% | 133.6만 |
|---|
| 2026.01.02 | ₩37,392 | ₩37,626 | ₩36,130 | ₩36,845 | -1.46% | 121.6만 |
|---|
| 2025.12.31 | ₩37,806 | ₩37,840 | ₩36,611 | ₩36,624 | -3.13% | 74.3만 |
|---|
| 2025.12.30 | ₩37,927 | ₩38,167 | ₩37,746 | ₩37,793 | -0.35% | 52.8만 |
|---|
| 2025.12.29 | ₩37,983 | ₩38,321 | ₩37,659 | ₩38,020 | +0.10% | 64.2만 |
|---|
| 2025.12.26 | ₩38,715 | ₩38,915 | ₩38,421 | ₩38,588 | -0.33% | 53만 |
|---|
| 2025.12.24 | ₩38,167 | ₩38,802 | ₩38,160 | ₩38,675 | +1.33% | 37만 |
|---|
| 2025.12.23 | ₩37,332 | ₩38,267 | ₩37,332 | ₩38,207 | +2.34% | 64.5만 |
|---|
| 2025.12.22 | ₩37,386 | ₩37,680 | ₩37,145 | ₩37,553 | +0.45% | 59.9만 |
|---|
| 2025.12.19 | ₩35,870 | ₩36,791 | ₩35,830 | ₩36,664 | +2.22% | 101.7만 |
|---|
| 2025.12.18 | ₩35,709 | ₩36,357 | ₩35,172 | ₩35,462 | -0.69% | 149.6만 |
|---|
| 2025.12.17 | ₩36,270 | ₩36,324 | ₩34,447 | ₩34,467 | -4.97% | 127.9만 |
|---|
| 2025.12.16 | ₩36,144 | ₩36,531 | ₩35,269 | ₩36,090 | -0.15% | 143.3만 |
|---|
| 2025.12.15 | ₩37,606 | ₩37,606 | ₩36,227 | ₩36,491 | -2.97% | 75.4만 |
|---|
| 2025.12.12 | ₩38,220 | ₩38,347 | ₩36,190 | ₩36,758 | -3.83% | 178만 |
|---|
| 2025.12.11 | ₩37,626 | ₩38,521 | ₩36,965 | ₩38,481 | +2.27% | 115.1만 |
|---|
| 2025.12.10 | ₩37,078 | ₩38,472 | ₩36,825 | ₩38,167 | +2.94% | 132.5만 |
|---|
| 2025.12.09 | ₩37,229 | ₩37,719 | ₩37,154 | ₩37,205 | -0.06% | 83.5만 |
|---|
| 2025.12.08 | ₩38,054 | ₩38,054 | ₩36,918 | ₩37,372 | -1.79% | 81.6만 |
|---|
| 2025.12.05 | ₩37,820 | ₩38,451 | ₩37,639 | ₩37,846 | +0.07% | 87.4만 |
|---|
| 2025.12.04 | ₩37,860 | ₩37,867 | ₩36,985 | ₩37,646 | -0.56% | 86만 |
|---|
| 2025.12.03 | ₩36,845 | ₩37,773 | ₩36,698 | ₩37,573 | +1.98% | 109.3만 |
|---|
| 2025.12.02 | ₩37,172 | ₩37,586 | ₩36,618 | ₩37,058 | -0.31% | 99.4만 |
|---|
| 2025.12.01 | ₩36,524 | ₩37,419 | ₩36,344 | ₩36,865 | +0.93% | 210.3만 |
|---|
| 2025.11.28 | ₩37,038 | ₩37,599 | ₩36,952 | ₩37,539 | +1.35% | 86.7만 |
|---|
| 2025.11.26 | ₩36,391 | ₩37,265 | ₩36,250 | ₩36,811 | +1.16% | 94.9만 |
|---|
| 2025.11.25 | ₩34,567 | ₩36,144 | ₩33,726 | ₩35,883 | +3.81% | 134.7만 |
|---|
| 2025.11.24 | ₩33,419 | ₩34,895 | ₩33,212 | ₩34,634 | +3.64% | 132.3만 |
|---|
| 2025.11.21 | ₩31,929 | ₩33,769 | ₩31,141 | ₩32,717 | +2.47% | 290.5만 |
|---|
| 2025.11.20 | ₩35,629 | ₩36,190 | ₩31,422 | ₩31,515 | -11.55% | 315.8만 |
|---|
| 2025.11.19 | ₩33,258 | ₩34,555 | ₩32,844 | ₩33,599 | +1.02% | 151.8만 |
|---|
| 2025.11.18 | ₩33,539 | ₩34,153 | ₩32,263 | ₩33,152 | -1.15% | 233.6만 |
|---|
| 2025.11.17 | ₩35,168 | ₩35,990 | ₩33,569 | ₩34,320 | -2.41% | 163.9만 |
|---|
| 2025.11.14 | ₩34,260 | ₩36,449 | ₩33,826 | ₩35,643 | +4.04% | 188.5만 |
|---|
| 2025.11.13 | ₩37,659 | ₩37,733 | ₩35,422 | ₩35,756 | -5.05% | 186.7만 |
|---|
| 2025.11.12 | ₩38,675 | ₩38,692 | ₩37,826 | ₩38,341 | -0.86% | 103.8만 |
|---|
| 2025.11.11 | ₩37,606 | ₩38,401 | ₩37,346 | ₩38,241 | +1.69% | 95.6만 |
|---|
| 2025.11.10 | ₩37,042 | ₩38,080 | ₩36,611 | ₩37,927 | +2.39% | 260.6만 |
|---|
| 2025.11.07 | ₩35,105 | ₩35,770 | ₩33,679 | ₩35,763 | +1.87% | 268.5만 |
|---|
| 2025.11.06 | ₩37,058 | ₩37,245 | ₩35,343 | ₩35,703 | -3.66% | 209.1만 |
|---|
| 2025.11.05 | ₩36,765 | ₩38,054 | ₩36,584 | ₩37,299 | +1.45% | 109.4만 |
|---|
| 2025.11.04 | ₩37,045 | ₩37,907 | ₩36,698 | ₩36,898 | -0.40% | 139.9만 |
|---|
| 2025.11.03 | ₩39,236 | ₩39,262 | ₩37,953 | ₩38,701 | -1.36% | 125.6만 |
|---|
| 2025.10.31 | ₩39,122 | ₩39,122 | ₩37,826 | ₩38,441 | -1.74% | 132.5만 |
|---|
| 2025.10.30 | ₩38,975 | ₩39,436 | ₩38,047 | ₩38,087 | -2.28% | 151.5만 |
|---|
| 2025.10.29 | ₩40,137 | ₩40,350 | ₩38,781 | ₩39,803 | -0.83% | 162.7만 |
|---|
| 2025.10.28 | ₩39,790 | ₩40,194 | ₩39,302 | ₩39,743 | -0.12% | 111.6만 |
|---|
| 2025.10.27 | ₩38,828 | ₩39,439 | ₩38,701 | ₩39,349 | +1.34% | 75.1만 |
|---|
| 2025.10.24 | ₩37,466 | ₩37,900 | ₩37,299 | ₩37,593 | +0.34% | 91.1만 |
|---|
| 2025.10.23 | ₩35,716 | ₩36,724 | ₩35,656 | ₩36,491 | +2.17% | 113만 |
|---|
| 2025.10.22 | ₩36,618 | ₩36,618 | ₩34,741 | ₩35,683 | -2.55% | 163.4만 |
|---|
| 2025.10.21 | ₩36,524 | ₩36,838 | ₩36,230 | ₩36,464 | -0.16% | 67.8만 |
|---|
| 2025.10.20 | ₩35,669 | ₩36,711 | ₩35,669 | ₩36,497 | +2.32% | 84.2만 |
|---|
| 2025.10.17 | ₩34,067 | ₩35,362 | ₩33,779 | ₩35,062 | +2.92% | 198.1만 |
|---|
| 2025.10.16 | ₩35,689 | ₩36,097 | ₩33,659 | ₩34,400 | -3.61% | 175.5만 |
|---|
| 2025.10.15 | ₩35,723 | ₩36,437 | ₩34,087 | ₩35,342 | -1.07% | 146.1만 |
|---|
| 2025.10.14 | ₩33,652 | ₩35,532 | ₩32,904 | ₩34,794 | +3.39% | 196.1만 |
|---|
| 2025.10.13 | ₩34,507 | ₩35,318 | ₩34,340 | ₩34,975 | +1.35% | 136.8만 |
|---|
| 2025.10.10 | ₩37,205 | ₩37,588 | ₩33,165 | ₩33,172 | -10.84% | 310.9만 |
|---|