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 | ₩47,871 | ₩48,622 | ₩47,602 | ₩48,421 | +1.15% | 107만 |
| 2026.10.08 | ₩47,656 | ₩48,206 | ₩46,570 | ₩47,428 | -0.48% | 102.4만 |
| 2026.10.07 | ₩47,884 | ₩48,434 | ₩47,401 | ₩48,233 | +0.73% | 61.6만 |
| 2026.10.06 | ₩48,461 | ₩49,373 | ₩48,461 | ₩48,796 | +0.69% | 45.2만 |
| 2026.10.05 | ₩46,516 | ₩48,176 | ₩46,516 | ₩47,763 | +2.68% | 56.6만 |
| 2026.10.02 | ₩46,771 | ₩47,247 | ₩45,979 | ₩46,516 | -0.54% | 129.5만 |
| 2026.10.01 | ₩45,336 | ₩45,644 | ₩44,115 | ₩45,282 | -0.12% | 95.1만 |
| 2026.09.30 | ₩45,979 | ₩46,623 | ₩44,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,161 |
| -1.78% |
| 91.5만 |
| 2026.09.29 | ₩45,946 | ₩45,979 | ₩45,014 | ₩45,416 | -1.15% | 67.6만 |
|---|
| 2026.09.28 | ₩46,462 | ₩46,731 | ₩45,342 | ₩45,805 | -1.41% | 70.6만 |
|---|
| 2026.09.25 | ₩46,596 | ₩47,436 | ₩46,033 | ₩47,267 | +1.44% | 89만 |
|---|
| 2026.09.24 | ₩45,577 | ₩46,744 | ₩45,380 | ₩46,368 | +1.74% | 123.7만 |
|---|
| 2026.09.23 | ₩47,750 | ₩47,777 | ₩46,221 | ₩46,516 | -2.58% | 76.5만 |
|---|
| 2026.09.22 | ₩48,072 | ₩48,367 | ₩47,763 | ₩47,938 | -0.28% | 44.5만 |
|---|
| 2026.09.21 | ₩46,275 | ₩48,327 | ₩46,248 | ₩47,978 | +3.68% | 57.9만 |
|---|
| 2026.09.18 | ₩45,155 | ₩45,309 | ₩44,374 | ₩45,228 | +0.16% | 51.6만 |
|---|
| 2026.09.17 | ₩45,201 | ₩45,315 | ₩44,531 | ₩45,134 | -0.15% | 64.3만 |
|---|
| 2026.09.16 | ₩44,464 | ₩44,933 | ₩42,184 | ₩43,230 | -2.78% | 90.5만 |
|---|
| 2026.09.15 | ₩44,638 | ₩44,692 | ₩43,702 | ₩43,954 | -1.53% | 52.8만 |
|---|
| 2026.09.14 | ₩44,410 | ₩45,470 | ₩44,149 | ₩44,853 | +1.00% | 62.6만 |
|---|
| 2026.09.11 | ₩45,738 | ₩46,174 | ₩45,550 | ₩45,698 | -0.09% | 74.3만 |
|---|
| 2026.09.10 | ₩44,343 | ₩44,826 | ₩44,021 | ₩44,410 | +0.15% | 50.1만 |
|---|
| 2026.09.09 | ₩45,805 | ₩45,912 | ₩45,067 | ₩45,443 | -0.79% | 45.7만 |
|---|
| 2026.09.08 | ₩47,039 | ₩47,200 | ₩46,114 | ₩46,275 | -1.63% | 36.4만 |
|---|
| 2026.09.04 | ₩47,817 | ₩48,032 | ₩47,106 | ₩47,415 | -0.84% | 56.1만 |
|---|
| 2026.09.03 | ₩46,932 | ₩48,447 | ₩46,798 | ₩48,206 | +2.72% | 76.8만 |
|---|
| 2026.09.02 | ₩45,698 | ₩46,643 | ₩45,550 | ₩46,315 | +1.35% | 49.6만 |
|---|
| 2026.09.01 | ₩45,631 | ₩46,275 | ₩45,018 | ₩45,564 | -0.15% | 61만 |
|---|
| 2026.08.31 | ₩46,985 | ₩47,120 | ₩46,355 | ₩46,905 | -0.17% | 50.2만 |
|---|
| 2026.08.28 | ₩48,072 | ₩48,997 | ₩47,256 | ₩47,535 | -1.12% | 66.4만 |
|---|
| 2026.08.27 | ₩47,394 | ₩48,354 | ₩47,106 | ₩48,005 | +1.29% | 68.3만 |
|---|
| 2026.08.26 | ₩46,503 | ₩47,133 | ₩46,368 | ₩46,811 | +0.66% | 39.3만 |
|---|
| 2026.08.25 | ₩46,912 | ₩47,052 | ₩46,174 | ₩46,851 | -0.13% | 36.2만 |
|---|
| 2026.08.24 | ₩46,583 | ₩46,717 | ₩46,006 | ₩46,301 | -0.60% | 40.6만 |
|---|
| 2026.08.21 | ₩46,932 | ₩47,394 | ₩46,529 | ₩46,838 | -0.20% | 43.3만 |
|---|
| 2026.08.20 | ₩47,012 | ₩47,589 | ₩46,100 | ₩46,261 | -1.60% | 67.3만 |
|---|
| 2026.08.19 | ₩48,193 | ₩48,716 | ₩47,669 | ₩47,844 | -0.72% | 50.1만 |
|---|
| 2026.08.18 | ₩47,824 | ₩48,015 | ₩47,392 | ₩47,468 | -0.74% | 47.4만 |
|---|
| 2026.08.17 | ₩49,769 | ₩49,923 | ₩48,830 | ₩48,890 | -1.77% | 40.3만 |
|---|
| 2026.08.14 | ₩50,352 | ₩50,486 | ₩49,614 | ₩49,842 | -1.01% | 41.5만 |
|---|
| 2026.08.13 | ₩49,534 | ₩50,728 | ₩49,427 | ₩50,285 | +1.52% | 58.5만 |
|---|
| 2026.08.12 | ₩49,507 | ₩49,628 | ₩48,622 | ₩48,997 | -1.03% | 51만 |
|---|
| 2026.08.11 | ₩49,587 | ₩49,587 | ₩48,286 | ₩48,622 | -1.95% | 41.9만 |
|---|
| 2026.08.10 | ₩49,118 | ₩49,748 | ₩48,957 | ₩49,279 | +0.33% | 41만 |
|---|
| 2026.08.07 | ₩48,810 | ₩49,480 | ₩48,407 | ₩49,319 | +1.04% | 64.1만 |
|---|
| 2026.08.06 | ₩48,669 | ₩49,076 | ₩47,983 | ₩48,219 | -0.92% | 50.4만 |
|---|
| 2026.08.05 | ₩50,204 | ₩50,379 | ₩48,548 | ₩48,608 | -3.18% | 68.3만 |
|---|
| 2026.08.04 | ₩46,422 | ₩49,534 | ₩46,422 | ₩48,890 | +5.32% | 87.4만 |
|---|
| 2026.08.03 | ₩43,833 | ₩45,966 | ₩43,833 | ₩45,725 | +4.31% | 55.8만 |
|---|
| 2026.07.31 | ₩42,720 | ₩43,726 | ₩41,204 | ₩43,324 | +1.41% | 84.3만 |
|---|
| 2026.07.30 | ₩40,936 | ₩42,358 | ₩40,668 | ₩42,184 | +3.05% | 75.3만 |
|---|
| 2026.07.29 | ₩41,929 | ₩42,559 | ₩39,474 | ₩39,514 | -5.76% | 98.1만 |
|---|
| 2026.07.28 | ₩41,848 | ₩42,633 | ₩41,124 | ₩42,197 | +0.83% | 62.6만 |
|---|
| 2026.07.27 | ₩43,149 | ₩43,283 | ₩41,137 | ₩41,808 | -3.11% | 64.4만 |
|---|
| 2026.07.24 | ₩41,754 | ₩42,854 | ₩41,473 | ₩41,848 | +0.22% | 63.3만 |
|---|
| 2026.07.23 | ₩41,956 | ₩42,772 | ₩41,084 | ₩41,795 | -0.38% | 78.1만 |
|---|
| 2026.07.22 | ₩43,753 | ₩44,558 | ₩43,713 | ₩43,967 | +0.49% | 42.8만 |
|---|
| 2026.07.21 | ₩43,659 | ₩44,356 | ₩43,283 | ₩44,169 | +1.17% | 28.4만 |
|---|
| 2026.07.20 | ₩43,927 | ₩44,330 | ₩42,666 | ₩42,814 | -2.53% | 53.1만 |
|---|
| 2026.07.17 | ₩42,868 | ₩44,073 | ₩42,519 | ₩43,109 | +0.56% | 68.5만 |
|---|
| 2026.07.16 | ₩45,443 | ₩45,899 | ₩44,303 | ₩45,027 | -0.91% | 65.5만 |
|---|
| 2026.07.15 | ₩45,845 | ₩46,207 | ₩44,927 | ₩46,006 | +0.35% | 71.5만 |
|---|
| 2026.07.14 | ₩45,134 | ₩45,671 | ₩44,625 | ₩45,523 | +0.86% | 98.8만 |
|---|
| 2026.07.13 | ₩45,497 | ₩45,886 | ₩44,464 | ₩44,732 | -1.68% | 77.5만 |
|---|
| 2026.07.10 | ₩45,537 | ₩46,275 | ₩44,558 | ₩46,181 | +1.41% | 140.9만 |
|---|
| 2026.07.09 | ₩44,470 | ₩45,550 | ₩44,061 | ₩45,443 | +2.19% | 89.6만 |
|---|
| 2026.07.08 | ₩43,511 | ₩44,196 | ₩42,644 | ₩44,048 | +1.23% | 101.3만 |
|---|
| 2026.07.07 | ₩45,269 | ₩45,416 | ₩44,115 | ₩44,584 | -1.51% | 53.5만 |
|---|
| 2026.07.06 | ₩44,853 | ₩45,778 | ₩44,638 | ₩45,523 | +1.50% | 53.7만 |
|---|
| 2026.07.02 | ₩44,611 | ₩45,550 | ₩42,921 | ₩44,048 | -1.26% | 104.9만 |
|---|
| 2026.07.01 | ₩44,128 | ₩45,242 | ₩43,565 | ₩44,450 | +0.73% | 45.5만 |
|---|
| 2026.06.30 | ₩43,297 | ₩44,920 | ₩43,297 | ₩44,571 | +2.94% | 58.6만 |
|---|
| 2026.06.29 | ₩42,331 | ₩43,451 | ₩41,365 | ₩43,310 | +2.31% | 66.9만 |
|---|
| 2026.06.26 | ₩40,614 | ₩42,345 | ₩40,160 | ₩40,856 | +0.59% | 137.4만 |
|---|
| 2026.06.25 | ₩43,002 | ₩43,069 | ₩40,896 | ₩41,741 | -2.93% | 86만 |
|---|
| 2026.06.24 | ₩42,117 | ₩43,243 | ₩41,211 | ₩41,741 | -0.89% | 80.4만 |
|---|
| 2026.06.23 | ₩41,848 | ₩43,230 | ₩41,540 | ₩41,888 | +0.10% | 92.1만 |
|---|
| 2026.06.22 | ₩45,201 | ₩45,852 | ₩44,142 | ₩44,397 | -1.78% | 59.5만 |
|---|
| 2026.06.18 | ₩45,255 | ₩45,376 | ₩44,383 | ₩45,027 | -0.50% | 54.9만 |
|---|
| 2026.06.17 | ₩45,886 | ₩46,087 | ₩42,948 | ₩43,350 | -5.52% | 90.3만 |
|---|
| 2026.06.16 | ₩46,717 | ₩46,956 | ₩45,577 | ₩45,658 | -2.27% | 57.3만 |
|---|
| 2026.06.15 | ₩46,114 | ₩47,280 | ₩46,114 | ₩46,771 | +1.43% | 93.8만 |
|---|
| 2026.06.12 | ₩43,579 | ₩44,381 | ₩42,224 | ₩43,713 | +0.31% | 88.2만 |
|---|
| 2026.06.11 | ₩40,936 | ₩43,411 | ₩39,997 | ₩42,881 | +4.75% | 97만 |
|---|
| 2026.06.10 | ₩42,103 | ₩43,236 | ₩40,225 | ₩40,266 | -4.36% | 104.5만 |
|---|
| 2026.06.09 | ₩44,544 | ₩45,309 | ₩39,628 | ₩43,029 | -3.40% | 161.8만 |
|---|
| 2026.06.08 | ₩44,497 | ₩44,947 | ₩43,324 | ₩43,565 | -2.09% | 74.6만 |
|---|
| 2026.06.05 | ₩46,945 | ₩47,066 | ₩42,680 | ₩43,190 | -8.00% | 170.6만 |
|---|
| 2026.06.04 | ₩47,026 | ₩48,568 | ₩46,878 | ₩48,286 | +2.68% | 70.1만 |
|---|
| 2026.06.03 | ₩48,622 | ₩48,756 | ₩47,441 | ₩47,562 | -2.18% | 57.2만 |
|---|
| 2026.06.02 | ₩48,367 | ₩49,219 | ₩48,313 | ₩48,970 | +1.25% | 39.6만 |
|---|
| 2026.06.01 | ₩47,965 | ₩49,212 | ₩47,817 | ₩48,729 | +1.59% | 65만 |
|---|
| 2026.05.29 | ₩48,085 | ₩48,696 | ₩47,863 | ₩48,246 | +0.33% | 62만 |
|---|
| 2026.05.28 | ₩46,831 | ₩48,052 | ₩46,583 | ₩47,897 | +2.28% | 73만 |
|---|
| 2026.05.27 | ₩47,039 | ₩47,133 | ₩46,342 | ₩46,891 | -0.31% | 104만 |
|---|
| 2026.05.26 | ₩46,891 | ₩47,348 | ₩46,466 | ₩46,932 | +0.09% | 70.3만 |
|---|
| 2026.05.22 | ₩45,886 | ₩46,596 | ₩45,544 | ₩45,818 | -0.15% | 82.7만 |
|---|
| 2026.05.21 | ₩44,229 | ₩45,725 | ₩43,887 | ₩45,188 | +2.17% | 99.5만 |
|---|
| 2026.05.20 | ₩43,565 | ₩44,987 | ₩43,169 | ₩44,920 | +3.11% | 77.6만 |
|---|
| 2026.05.19 | ₩43,444 | ₩44,088 | ₩42,640 | ₩43,149 | -0.68% | 123.6만 |
|---|
| 2026.05.18 | ₩44,732 | ₩45,020 | ₩43,122 | ₩44,316 | -0.93% | 91.3만 |
|---|
| 2026.05.15 | ₩45,201 | ₩45,604 | ₩44,236 | ₩44,477 | -1.60% | 97.5만 |
|---|
| 2026.05.14 | ₩45,832 | ₩47,213 | ₩45,778 | ₩46,838 | +2.19% | 98.5만 |
|---|
| 2026.05.13 | ₩44,544 | ₩45,845 | ₩43,860 | ₩45,456 | +2.05% | 66.2만 |
|---|
| 2026.05.12 | ₩44,202 | ₩44,665 | ₩42,988 | ₩44,558 | +0.80% | 99.3만 |
|---|
| 2026.05.11 | ₩44,169 | ₩45,181 | ₩44,115 | ₩44,826 | +1.49% | 55만 |
|---|
| 2026.05.08 | ₩43,833 | ₩44,531 | ₩43,753 | ₩44,410 | +1.32% | 168.3만 |
|---|
| 2026.05.07 | ₩43,961 | ₩44,209 | ₩42,693 | ₩43,069 | -2.03% | 113.2만 |
|---|
| 2026.05.06 | ₩42,385 | ₩43,874 | ₩42,358 | ₩43,646 | +2.97% | 78.2만 |
|---|
| 2026.05.05 | ₩40,990 | ₩41,701 | ₩40,936 | ₩41,392 | +0.98% | 88.5만 |
|---|
| 2026.05.04 | ₩40,614 | ₩41,097 | ₩39,501 | ₩40,158 | -1.12% | 144.8만 |
|---|
| 2026.05.01 | ₩40,950 | ₩41,741 | ₩40,775 | ₩40,775 | -0.43% | 85만 |
|---|
| 2026.04.30 | ₩39,555 | ₩40,654 | ₩38,643 | ₩40,400 | +2.14% | 193.9만 |
|---|
| 2026.04.29 | ₩38,763 | ₩39,032 | ₩38,200 | ₩38,938 | +0.45% | 98.3만 |
|---|
| 2026.04.28 | ₩39,005 | ₩39,233 | ₩38,428 | ₩38,951 | -0.14% | 95.2만 |
|---|
| 2026.04.27 | ₩39,340 | ₩39,863 | ₩39,139 | ₩39,769 | +1.09% | 73.7만 |
|---|
| 2026.04.24 | ₩38,850 | ₩39,635 | ₩38,482 | ₩39,555 | +1.81% | 168.3만 |
|---|
| 2026.04.23 | ₩38,643 | ₩39,273 | ₩37,100 | ₩38,428 | -0.56% | 367.5만 |
|---|
| 2026.04.22 | ₩38,589 | ₩39,099 | ₩38,441 | ₩39,032 | +1.15% | 138.6만 |
|---|
| 2026.04.21 | ₩38,884 | ₩39,139 | ₩37,261 | ₩37,663 | -3.14% | 171.3만 |
|---|
| 2026.04.20 | ₩38,629 | ₩38,857 | ₩38,046 | ₩38,589 | -0.10% | 232.4만 |
|---|
| 2026.04.17 | ₩38,113 | ₩39,421 | ₩38,052 | ₩38,951 | +2.20% | 266.5만 |
|---|
| 2026.04.16 | ₩37,060 | ₩37,462 | ₩36,590 | ₩37,181 | +0.33% | 155만 |
|---|
| 2026.04.15 | ₩35,893 | ₩36,939 | ₩35,732 | ₩36,845 | +2.65% | 103.4만 |
|---|
| 2026.04.14 | ₩34,444 | ₩35,799 | ₩34,444 | ₩35,732 | +3.74% | 120.4만 |
|---|
| 2026.04.13 | ₩32,473 | ₩34,189 | ₩32,339 | ₩34,163 | +5.20% | 124.2만 |
|---|
| 2026.04.10 | ₩33,264 | ₩33,385 | ₩32,702 | ₩32,902 | -1.09% | 94.3만 |
|---|
| 2026.04.09 | ₩32,084 | ₩33,281 | ₩31,882 | ₩33,009 | +2.88% | 171.7만 |
|---|
| 2026.04.08 | ₩32,365 | ₩32,513 | ₩31,520 | ₩32,298 | -0.21% | 252.4만 |
|---|
| 2026.04.07 | ₩28,905 | ₩29,401 | ₩27,912 | ₩29,334 | +1.48% | 270만 |
|---|
| 2026.04.06 | ₩28,784 | ₩29,455 | ₩28,730 | ₩29,294 | +1.77% | 95.2만 |
|---|
| 2026.04.02 | ₩27,148 | ₩29,160 | ₩26,933 | ₩28,838 | +6.23% | 217.1만 |
|---|
| 2026.04.01 | ₩28,549 | ₩29,341 | ₩28,409 | ₩28,744 | +0.68% | 195.3만 |
|---|
| 2026.03.31 | ₩26,155 | ₩28,100 | ₩26,008 | ₩27,952 | +6.87% | 281.1만 |
|---|
| 2026.03.30 | ₩26,356 | ₩26,403 | ₩24,639 | ₩25,082 | -4.83% | 270.2만 |
|---|
| 2026.03.27 | ₩26,839 | ₩26,866 | ₩25,256 | ₩25,431 | -5.25% | 249.2만 |
|---|
| 2026.03.26 | ₩28,583 | ₩29,079 | ₩27,302 | ₩27,322 | -4.41% | 219.9만 |
|---|
| 2026.03.25 | ₩29,797 | ₩30,192 | ₩29,039 | ₩29,455 | -1.15% | 144.5만 |
|---|
| 2026.03.24 | ₩28,516 | ₩29,508 | ₩28,261 | ₩28,838 | +1.13% | 218.9만 |
|---|
| 2026.03.23 | ₩29,710 | ₩30,501 | ₩29,039 | ₩29,280 | -1.44% | 453.4만 |
|---|
| 2026.03.20 | ₩29,575 | ₩29,575 | ₩27,429 | ₩28,113 | -4.94% | 452.2만 |
|---|
| 2026.03.19 | ₩29,388 | ₩30,420 | ₩29,046 | ₩29,857 | +1.60% | 353.9만 |
|---|
| 2026.03.18 | ₩31,527 | ₩31,789 | ₩30,191 | ₩30,206 | -4.19% | 184.9만 |
|---|
| 2026.03.17 | ₩32,332 | ₩32,727 | ₩31,882 | ₩32,003 | -1.02% | 103.9만 |
|---|
| 2026.03.16 | ₩31,574 | ₩32,258 | ₩31,386 | ₩31,708 | +0.42% | 174.5만 |
|---|
| 2026.03.13 | ₩31,802 | ₩32,387 | ₩30,300 | ₩30,474 | -4.18% | 278.3만 |
|---|
| 2026.03.12 | ₩32,265 | ₩32,365 | ₩31,239 | ₩31,239 | -3.18% | 244.5만 |
|---|
| 2026.03.11 | ₩33,572 | ₩34,055 | ₩32,741 | ₩33,304 | -0.80% | 125.8만 |
|---|
| 2026.03.10 | ₩33,626 | ₩34,739 | ₩33,036 | ₩33,505 | -0.36% | 231.4만 |
|---|
| 2026.03.09 | ₩31,440 | ₩34,069 | ₩30,675 | ₩33,774 | +7.42% | 313.7만 |
|---|
| 2026.03.06 | ₩32,862 | ₩33,385 | ₩32,137 | ₩32,660 | -0.61% | 261.1만 |
|---|
| 2026.03.05 | ₩34,686 | ₩35,397 | ₩33,358 | ₩34,565 | -0.35% | 255.8만 |
|---|
| 2026.03.04 | ₩34,646 | ₩35,732 | ₩34,243 | ₩35,263 | +1.78% | 116.4만 |
|---|
| 2026.03.03 | ₩33,284 | ₩34,860 | ₩32,178 | ₩34,404 | +3.36% | 307.1만 |
|---|
| 2026.03.02 | ₩34,109 | ₩36,148 | ₩33,951 | ₩35,651 | +4.52% | 168.6만 |
|---|
| 2026.02.27 | ₩35,008 | ₩35,799 | ₩34,722 | ₩35,665 | +1.88% | 177.7만 |
|---|
| 2026.02.26 | ₩37,261 | ₩37,261 | ₩35,363 | ₩36,429 | -2.23% | 130만 |
|---|
| 2026.02.25 | ₩36,631 | ₩37,368 | ₩36,631 | ₩37,261 | +1.72% | 61.4만 |
|---|
| 2026.02.24 | ₩34,947 | ₩36,268 | ₩34,592 | ₩36,067 | +3.20% | 168.7만 |
|---|
| 2026.02.23 | ₩36,235 | ₩36,664 | ₩34,672 | ₩35,075 | -3.20% | 156만 |
|---|
| 2026.02.20 | ₩35,095 | ₩36,684 | ₩35,008 | ₩36,577 | +4.22% | 140.3만 |
|---|
| 2026.02.19 | ₩35,517 | ₩36,006 | ₩35,061 | ₩35,638 | +0.34% | 86.6만 |
|---|
| 2026.02.18 | ₩35,598 | ₩36,657 | ₩35,344 | ₩36,040 | +1.24% | 122.2만 |
|---|
| 2026.02.17 | ₩34,820 | ₩35,776 | ₩33,915 | ₩35,336 | +1.48% | 155.3만 |
|---|
| 2026.02.13 | ₩35,152 | ₩36,087 | ₩34,290 | ₩35,142 | -0.03% | 223.5만 |
|---|
| 2026.02.12 | ₩37,992 | ₩38,227 | ₩34,994 | ₩35,142 | -7.50% | 263.5만 |
|---|
| 2026.02.11 | ₩38,468 | ₩38,629 | ₩36,919 | ₩37,523 | -2.46% | 95.8만 |
|---|
| 2026.02.10 | ₩38,220 | ₩38,529 | ₩37,489 | ₩37,563 | -1.72% | 83.2만 |
|---|
| 2026.02.09 | ₩37,033 | ₩38,428 | ₩36,798 | ₩38,019 | +2.66% | 114.8만 |
|---|
| 2026.02.06 | ₩35,423 | ₩37,663 | ₩35,363 | ₩37,328 | +5.38% | 180만 |
|---|
| 2026.02.05 | ₩35,430 | ₩36,007 | ₩34,350 | ₩34,686 | -2.10% | 243.5만 |
|---|
| 2026.02.04 | ₩37,489 | ₩37,730 | ₩35,631 | ₩36,503 | -2.63% | 172.8만 |
|---|
| 2026.02.03 | ₩38,824 | ₩38,897 | ₩36,141 | ₩37,342 | -3.82% | 161.9만 |
|---|
| 2026.02.02 | ₩37,395 | ₩38,994 | ₩37,378 | ₩38,676 | +3.43% | 72만 |
|---|
| 2026.01.30 | ₩37,918 | ₩38,441 | ₩36,885 | ₩37,918 | 0.00% | 142.4만 |
|---|
| 2026.01.29 | ₩39,025 | ₩39,166 | ₩36,466 | ₩38,482 | -1.39% | 151.2만 |
|---|
| 2026.01.28 | ₩39,192 | ₩39,367 | ₩38,528 | ₩38,844 | -0.89% | 90.7만 |
|---|
| 2026.01.27 | ₩38,609 | ₩39,099 | ₩38,522 | ₩38,884 | +0.71% | 49만 |
|---|
| 2026.01.26 | ₩37,811 | ₩38,596 | ₩37,717 | ₩38,301 | +1.29% | 86.3만 |
|---|
| 2026.01.23 | ₩37,315 | ₩37,938 | ₩37,113 | ₩37,556 | +0.65% | 103.5만 |
|---|
| 2026.01.22 | ₩37,784 | ₩38,052 | ₩37,167 | ₩37,536 | -0.66% | 131.8만 |
|---|
| 2026.01.21 | ₩35,665 | ₩37,519 | ₩35,359 | ₩36,818 | +3.23% | 340.6만 |
|---|
| 2026.01.20 | ₩36,121 | ₩36,818 | ₩35,028 | ₩35,263 | -2.38% | 232.5만 |
|---|
| 2026.01.16 | ₩38,837 | ₩38,964 | ₩38,075 | ₩38,401 | -1.12% | 93.7만 |
|---|
| 2026.01.15 | ₩39,166 | ₩39,350 | ₩38,458 | ₩38,636 | -1.35% | 121.3만 |
|---|
| 2026.01.14 | ₩38,408 | ₩38,562 | ₩37,315 | ₩38,260 | -0.38% | 150만 |
|---|
| 2026.01.13 | ₩39,441 | ₩39,568 | ₩38,522 | ₩39,052 | -0.99% | 113.6만 |
|---|
| 2026.01.12 | ₩38,388 | ₩39,602 | ₩38,381 | ₩39,380 | +2.59% | 76.4만 |
|---|
| 2026.01.09 | ₩38,415 | ₩39,447 | ₩38,133 | ₩39,179 | +1.99% | 109.4만 |
|---|
| 2026.01.08 | ₩38,086 | ₩38,492 | ₩37,804 | ₩38,227 | +0.37% | 92.9만 |
|---|
| 2026.01.07 | ₩38,877 | ₩39,286 | ₩38,227 | ₩38,280 | -1.54% | 87.6만 |
|---|
| 2026.01.06 | ₩37,952 | ₩38,924 | ₩37,952 | ₩38,837 | +2.33% | 97.4만 |
|---|
| 2026.01.05 | ₩37,697 | ₩38,301 | ₩37,663 | ₩37,938 | +0.64% | 133.6만 |
|---|
| 2026.01.02 | ₩37,549 | ₩37,784 | ₩36,282 | ₩36,999 | -1.46% | 121.6만 |
|---|
| 2025.12.31 | ₩37,965 | ₩37,999 | ₩36,765 | ₩36,778 | -3.13% | 74.3만 |
|---|
| 2025.12.30 | ₩38,086 | ₩38,327 | ₩37,905 | ₩37,952 | -0.35% | 52.8만 |
|---|
| 2025.12.29 | ₩38,143 | ₩38,482 | ₩37,818 | ₩38,180 | +0.10% | 64.2만 |
|---|
| 2025.12.26 | ₩38,877 | ₩39,078 | ₩38,582 | ₩38,750 | -0.33% | 53만 |
|---|
| 2025.12.24 | ₩38,327 | ₩38,964 | ₩38,321 | ₩38,837 | +1.33% | 37만 |
|---|
| 2025.12.23 | ₩37,489 | ₩38,428 | ₩37,489 | ₩38,368 | +2.34% | 64.5만 |
|---|
| 2025.12.22 | ₩37,543 | ₩37,838 | ₩37,301 | ₩37,710 | +0.45% | 59.9만 |
|---|
| 2025.12.19 | ₩36,020 | ₩36,946 | ₩35,980 | ₩36,818 | +2.22% | 101.7만 |
|---|
| 2025.12.18 | ₩35,859 | ₩36,510 | ₩35,320 | ₩35,611 | -0.69% | 149.6만 |
|---|
| 2025.12.17 | ₩36,423 | ₩36,476 | ₩34,592 | ₩34,612 | -4.97% | 127.9만 |
|---|
| 2025.12.16 | ₩36,295 | ₩36,684 | ₩35,417 | ₩36,242 | -0.15% | 143.3만 |
|---|
| 2025.12.15 | ₩37,764 | ₩37,764 | ₩36,379 | ₩36,644 | -2.97% | 75.4만 |
|---|
| 2025.12.12 | ₩38,381 | ₩38,508 | ₩36,342 | ₩36,912 | -3.83% | 178만 |
|---|
| 2025.12.11 | ₩37,784 | ₩38,683 | ₩37,120 | ₩38,643 | +2.27% | 115.1만 |
|---|
| 2025.12.10 | ₩37,234 | ₩38,633 | ₩36,979 | ₩38,327 | +2.94% | 132.5만 |
|---|
| 2025.12.09 | ₩37,385 | ₩37,877 | ₩37,310 | ₩37,362 | -0.06% | 83.5만 |
|---|
| 2025.12.08 | ₩38,213 | ₩38,213 | ₩37,073 | ₩37,529 | -1.79% | 81.6만 |
|---|
| 2025.12.05 | ₩37,979 | ₩38,612 | ₩37,798 | ₩38,005 | +0.07% | 87.4만 |
|---|
| 2025.12.04 | ₩38,019 | ₩38,026 | ₩37,140 | ₩37,804 | -0.56% | 86만 |
|---|
| 2025.12.03 | ₩36,999 | ₩37,932 | ₩36,852 | ₩37,730 | +1.98% | 109.3만 |
|---|
| 2025.12.02 | ₩37,328 | ₩37,744 | ₩36,771 | ₩37,214 | -0.31% | 99.4만 |
|---|
| 2025.12.01 | ₩36,678 | ₩37,576 | ₩36,496 | ₩37,020 | +0.93% | 210.3만 |
|---|
| 2025.11.28 | ₩37,194 | ₩37,757 | ₩37,107 | ₩37,697 | +1.35% | 86.7만 |
|---|
| 2025.11.26 | ₩36,543 | ₩37,422 | ₩36,403 | ₩36,966 | +1.16% | 94.9만 |
|---|
| 2025.11.25 | ₩34,713 | ₩36,295 | ₩33,868 | ₩36,034 | +3.81% | 134.7만 |
|---|
| 2025.11.24 | ₩33,559 | ₩35,041 | ₩33,351 | ₩34,780 | +3.64% | 132.3만 |
|---|
| 2025.11.21 | ₩32,064 | ₩33,911 | ₩31,272 | ₩32,855 | +2.47% | 290.5만 |
|---|
| 2025.11.20 | ₩35,779 | ₩36,342 | ₩31,554 | ₩31,648 | -11.55% | 315.8만 |
|---|
| 2025.11.19 | ₩33,398 | ₩34,700 | ₩32,982 | ₩33,740 | +1.02% | 151.8만 |
|---|
| 2025.11.18 | ₩33,680 | ₩34,297 | ₩32,399 | ₩33,291 | -1.15% | 233.6만 |
|---|
| 2025.11.17 | ₩35,316 | ₩36,141 | ₩33,710 | ₩34,464 | -2.41% | 163.9만 |
|---|
| 2025.11.14 | ₩34,404 | ₩36,602 | ₩33,968 | ₩35,792 | +4.04% | 188.5만 |
|---|
| 2025.11.13 | ₩37,818 | ₩37,891 | ₩35,571 | ₩35,906 | -5.05% | 186.7만 |
|---|
| 2025.11.12 | ₩38,837 | ₩38,854 | ₩37,985 | ₩38,502 | -0.86% | 103.8만 |
|---|
| 2025.11.11 | ₩37,764 | ₩38,562 | ₩37,502 | ₩38,401 | +1.69% | 95.6만 |
|---|
| 2025.11.10 | ₩37,197 | ₩38,240 | ₩36,765 | ₩38,086 | +2.39% | 260.6만 |
|---|
| 2025.11.07 | ₩35,252 | ₩35,920 | ₩33,821 | ₩35,913 | +1.87% | 268.5만 |
|---|
| 2025.11.06 | ₩37,214 | ₩37,402 | ₩35,491 | ₩35,853 | -3.66% | 209.1만 |
|---|
| 2025.11.05 | ₩36,919 | ₩38,213 | ₩36,738 | ₩37,456 | +1.45% | 109.4만 |
|---|
| 2025.11.04 | ₩37,201 | ₩38,066 | ₩36,852 | ₩37,053 | -0.40% | 139.9만 |
|---|
| 2025.11.03 | ₩39,400 | ₩39,427 | ₩38,113 | ₩38,864 | -1.36% | 125.6만 |
|---|
| 2025.10.31 | ₩39,286 | ₩39,286 | ₩37,985 | ₩38,602 | -1.74% | 132.5만 |
|---|
| 2025.10.30 | ₩39,139 | ₩39,602 | ₩38,207 | ₩38,247 | -2.28% | 151.5만 |
|---|
| 2025.10.29 | ₩40,306 | ₩40,520 | ₩38,944 | ₩39,970 | -0.83% | 162.7만 |
|---|
| 2025.10.28 | ₩39,957 | ₩40,363 | ₩39,467 | ₩39,910 | -0.12% | 111.6만 |
|---|
| 2025.10.27 | ₩38,991 | ₩39,604 | ₩38,864 | ₩39,514 | +1.34% | 75.1만 |
|---|
| 2025.10.24 | ₩37,623 | ₩38,059 | ₩37,456 | ₩37,751 | +0.34% | 91.1만 |
|---|
| 2025.10.23 | ₩35,866 | ₩36,878 | ₩35,806 | ₩36,644 | +2.17% | 113만 |
|---|
| 2025.10.22 | ₩36,771 | ₩36,771 | ₩34,887 | ₩35,833 | -2.55% | 163.4만 |
|---|
| 2025.10.21 | ₩36,678 | ₩36,993 | ₩36,382 | ₩36,617 | -0.16% | 67.8만 |
|---|
| 2025.10.20 | ₩35,819 | ₩36,865 | ₩35,819 | ₩36,651 | +2.32% | 84.2만 |
|---|
| 2025.10.17 | ₩34,210 | ₩35,511 | ₩33,921 | ₩35,209 | +2.92% | 198.1만 |
|---|
| 2025.10.16 | ₩35,839 | ₩36,248 | ₩33,801 | ₩34,545 | -3.61% | 175.5만 |
|---|
| 2025.10.15 | ₩35,873 | ₩36,590 | ₩34,230 | ₩35,491 | -1.07% | 146.1만 |
|---|
| 2025.10.14 | ₩33,794 | ₩35,681 | ₩33,043 | ₩34,941 | +3.39% | 196.1만 |
|---|
| 2025.10.13 | ₩34,652 | ₩35,466 | ₩34,485 | ₩35,122 | +1.35% | 136.8만 |
|---|
| 2025.10.10 | ₩37,362 | ₩37,746 | ₩33,304 | ₩33,311 | -10.84% | 310.9만 |
|---|