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 | ₩47,696 | ₩48,444 | ₩47,428 | ₩48,244 | +1.15% | 107만 |
| 2026.10.08 | ₩47,482 | ₩48,030 | ₩46,399 | ₩47,255 | -0.48% | 102.4만 |
| 2026.10.07 | ₩47,709 | ₩48,257 | ₩47,228 | ₩48,057 | +0.73% | 61.6만 |
| 2026.10.06 | ₩48,284 | ₩49,193 | ₩48,284 | ₩48,618 | +0.69% | 45.2만 |
| 2026.10.05 | ₩46,346 | ₩48,000 | ₩46,346 | ₩47,589 | +2.68% | 56.6만 |
| 2026.10.02 | ₩46,600 | ₩47,074 | ₩45,811 | ₩46,346 | -0.54% | 129.5만 |
| 2026.10.01 | ₩45,170 | ₩45,477 | ₩43,954 | ₩45,117 | -0.12% | 95.1만 |
| 2026.09.30 | ₩45,811 | ₩46,453 | ₩44,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,996 |
| -1.78% |
| 91.5만 |
| 2026.09.29 | ₩45,778 | ₩45,811 | ₩44,849 | ₩45,250 | -1.15% | 67.6만 |
|---|
| 2026.09.28 | ₩46,293 | ₩46,560 | ₩45,177 | ₩45,638 | -1.41% | 70.6만 |
|---|
| 2026.09.25 | ₩46,426 | ₩47,263 | ₩45,865 | ₩47,094 | +1.44% | 89만 |
|---|
| 2026.09.24 | ₩45,411 | ₩46,573 | ₩45,214 | ₩46,199 | +1.74% | 123.7만 |
|---|
| 2026.09.23 | ₩47,575 | ₩47,602 | ₩46,052 | ₩46,346 | -2.58% | 76.5만 |
|---|
| 2026.09.22 | ₩47,896 | ₩48,190 | ₩47,589 | ₩47,763 | -0.28% | 44.5만 |
|---|
| 2026.09.21 | ₩46,105 | ₩48,150 | ₩46,079 | ₩47,803 | +3.68% | 57.9만 |
|---|
| 2026.09.18 | ₩44,990 | ₩45,143 | ₩44,212 | ₩45,063 | +0.16% | 51.6만 |
|---|
| 2026.09.17 | ₩45,036 | ₩45,150 | ₩44,368 | ₩44,970 | -0.15% | 64.3만 |
|---|
| 2026.09.16 | ₩44,301 | ₩44,769 | ₩42,029 | ₩43,072 | -2.78% | 90.5만 |
|---|
| 2026.09.15 | ₩44,475 | ₩44,529 | ₩43,542 | ₩43,794 | -1.53% | 52.8만 |
|---|
| 2026.09.14 | ₩44,248 | ₩45,304 | ₩43,987 | ₩44,689 | +1.00% | 62.6만 |
|---|
| 2026.09.11 | ₩45,571 | ₩46,005 | ₩45,384 | ₩45,531 | -0.09% | 74.3만 |
|---|
| 2026.09.10 | ₩44,181 | ₩44,662 | ₩43,860 | ₩44,248 | +0.15% | 50.1만 |
|---|
| 2026.09.09 | ₩45,638 | ₩45,745 | ₩44,903 | ₩45,277 | -0.79% | 45.7만 |
|---|
| 2026.09.08 | ₩46,867 | ₩47,028 | ₩45,945 | ₩46,105 | -1.63% | 36.4만 |
|---|
| 2026.09.04 | ₩47,642 | ₩47,856 | ₩46,934 | ₩47,241 | -0.84% | 56.1만 |
|---|
| 2026.09.03 | ₩46,760 | ₩48,270 | ₩46,627 | ₩48,030 | +2.72% | 76.8만 |
|---|
| 2026.09.02 | ₩45,531 | ₩46,473 | ₩45,384 | ₩46,146 | +1.35% | 49.6만 |
|---|
| 2026.09.01 | ₩45,464 | ₩46,105 | ₩44,853 | ₩45,397 | -0.15% | 61만 |
|---|
| 2026.08.31 | ₩46,814 | ₩46,947 | ₩46,186 | ₩46,734 | -0.17% | 50.2만 |
|---|
| 2026.08.28 | ₩47,896 | ₩48,818 | ₩47,084 | ₩47,362 | -1.12% | 66.4만 |
|---|
| 2026.08.27 | ₩47,221 | ₩48,177 | ₩46,934 | ₩47,829 | +1.29% | 68.3만 |
|---|
| 2026.08.26 | ₩46,333 | ₩46,961 | ₩46,199 | ₩46,640 | +0.66% | 39.3만 |
|---|
| 2026.08.25 | ₩46,740 | ₩46,881 | ₩46,005 | ₩46,680 | -0.13% | 36.2만 |
|---|
| 2026.08.24 | ₩46,413 | ₩46,546 | ₩45,838 | ₩46,132 | -0.60% | 40.6만 |
|---|
| 2026.08.21 | ₩46,760 | ₩47,221 | ₩46,359 | ₩46,667 | -0.20% | 43.3만 |
|---|
| 2026.08.20 | ₩46,840 | ₩47,415 | ₩45,932 | ₩46,092 | -1.60% | 67.3만 |
|---|
| 2026.08.19 | ₩48,016 | ₩48,538 | ₩47,495 | ₩47,669 | -0.72% | 50.1만 |
|---|
| 2026.08.18 | ₩47,649 | ₩47,840 | ₩47,219 | ₩47,295 | -0.74% | 47.4만 |
|---|
| 2026.08.17 | ₩49,587 | ₩49,740 | ₩48,651 | ₩48,711 | -1.77% | 40.3만 |
|---|
| 2026.08.14 | ₩50,168 | ₩50,302 | ₩49,433 | ₩49,660 | -1.01% | 41.5만 |
|---|
| 2026.08.13 | ₩49,353 | ₩50,542 | ₩49,246 | ₩50,101 | +1.52% | 58.5만 |
|---|
| 2026.08.12 | ₩49,326 | ₩49,446 | ₩48,444 | ₩48,818 | -1.03% | 51만 |
|---|
| 2026.08.11 | ₩49,406 | ₩49,406 | ₩48,110 | ₩48,444 | -1.95% | 41.9만 |
|---|
| 2026.08.10 | ₩48,939 | ₩49,567 | ₩48,778 | ₩49,099 | +0.33% | 41만 |
|---|
| 2026.08.07 | ₩48,631 | ₩49,299 | ₩48,230 | ₩49,139 | +1.04% | 64.1만 |
|---|
| 2026.08.06 | ₩48,491 | ₩48,897 | ₩47,808 | ₩48,043 | -0.92% | 50.4만 |
|---|
| 2026.08.05 | ₩50,021 | ₩50,195 | ₩48,371 | ₩48,431 | -3.18% | 68.3만 |
|---|
| 2026.08.04 | ₩46,252 | ₩49,353 | ₩46,252 | ₩48,711 | +5.32% | 87.4만 |
|---|
| 2026.08.03 | ₩43,673 | ₩45,798 | ₩43,673 | ₩45,558 | +4.31% | 55.8만 |
|---|
| 2026.07.31 | ₩42,564 | ₩43,566 | ₩41,054 | ₩43,165 | +1.41% | 84.3만 |
|---|
| 2026.07.30 | ₩40,787 | ₩42,203 | ₩40,519 | ₩42,029 | +3.05% | 75.3만 |
|---|
| 2026.07.29 | ₩41,776 | ₩42,404 | ₩39,330 | ₩39,370 | -5.76% | 98.1만 |
|---|
| 2026.07.28 | ₩41,695 | ₩42,477 | ₩40,974 | ₩42,043 | +0.83% | 62.6만 |
|---|
| 2026.07.27 | ₩42,992 | ₩43,125 | ₩40,987 | ₩41,655 | -3.11% | 64.4만 |
|---|
| 2026.07.24 | ₩41,602 | ₩42,698 | ₩41,321 | ₩41,695 | +0.22% | 63.3만 |
|---|
| 2026.07.23 | ₩41,802 | ₩42,616 | ₩40,934 | ₩41,642 | -0.38% | 78.1만 |
|---|
| 2026.07.22 | ₩43,593 | ₩44,395 | ₩43,553 | ₩43,807 | +0.49% | 42.8만 |
|---|
| 2026.07.21 | ₩43,499 | ₩44,194 | ₩43,125 | ₩44,007 | +1.17% | 28.4만 |
|---|
| 2026.07.20 | ₩43,767 | ₩44,168 | ₩42,511 | ₩42,658 | -2.53% | 53.1만 |
|---|
| 2026.07.17 | ₩42,711 | ₩43,912 | ₩42,364 | ₩42,952 | +0.56% | 68.5만 |
|---|
| 2026.07.16 | ₩45,277 | ₩45,731 | ₩44,141 | ₩44,863 | -0.91% | 65.5만 |
|---|
| 2026.07.15 | ₩45,678 | ₩46,039 | ₩44,762 | ₩45,838 | +0.35% | 71.5만 |
|---|
| 2026.07.14 | ₩44,970 | ₩45,504 | ₩44,462 | ₩45,357 | +0.86% | 98.8만 |
|---|
| 2026.07.13 | ₩45,330 | ₩45,718 | ₩44,301 | ₩44,569 | -1.68% | 77.5만 |
|---|
| 2026.07.10 | ₩45,370 | ₩46,105 | ₩44,395 | ₩46,012 | +1.41% | 140.9만 |
|---|
| 2026.07.09 | ₩44,308 | ₩45,384 | ₩43,900 | ₩45,277 | +2.19% | 89.6만 |
|---|
| 2026.07.08 | ₩43,352 | ₩44,034 | ₩42,488 | ₩43,887 | +1.23% | 101.3만 |
|---|
| 2026.07.07 | ₩45,103 | ₩45,250 | ₩43,954 | ₩44,422 | -1.51% | 53.5만 |
|---|
| 2026.07.06 | ₩44,689 | ₩45,611 | ₩44,475 | ₩45,357 | +1.50% | 53.7만 |
|---|
| 2026.07.02 | ₩44,448 | ₩45,384 | ₩42,764 | ₩43,887 | -1.26% | 104.9만 |
|---|
| 2026.07.01 | ₩43,967 | ₩45,076 | ₩43,406 | ₩44,288 | +0.73% | 45.5만 |
|---|
| 2026.06.30 | ₩43,139 | ₩44,756 | ₩43,139 | ₩44,408 | +2.94% | 58.6만 |
|---|
| 2026.06.29 | ₩42,176 | ₩43,292 | ₩41,214 | ₩43,152 | +2.31% | 66.9만 |
|---|
| 2026.06.26 | ₩40,466 | ₩42,190 | ₩40,013 | ₩40,706 | +0.59% | 137.4만 |
|---|
| 2026.06.25 | ₩42,845 | ₩42,911 | ₩40,747 | ₩41,588 | -2.93% | 86만 |
|---|
| 2026.06.24 | ₩41,963 | ₩43,085 | ₩41,061 | ₩41,588 | -0.89% | 80.4만 |
|---|
| 2026.06.23 | ₩41,695 | ₩43,072 | ₩41,388 | ₩41,735 | +0.10% | 92.1만 |
|---|
| 2026.06.22 | ₩45,036 | ₩45,684 | ₩43,981 | ₩44,235 | -1.78% | 59.5만 |
|---|
| 2026.06.18 | ₩45,090 | ₩45,210 | ₩44,221 | ₩44,863 | -0.50% | 54.9만 |
|---|
| 2026.06.17 | ₩45,718 | ₩45,918 | ₩42,791 | ₩43,192 | -5.52% | 90.3만 |
|---|
| 2026.06.16 | ₩46,546 | ₩46,784 | ₩45,411 | ₩45,491 | -2.27% | 57.3만 |
|---|
| 2026.06.15 | ₩45,945 | ₩47,108 | ₩45,945 | ₩46,600 | +1.43% | 93.8만 |
|---|
| 2026.06.12 | ₩43,419 | ₩44,218 | ₩42,070 | ₩43,553 | +0.31% | 88.2만 |
|---|
| 2026.06.11 | ₩40,787 | ₩43,252 | ₩39,851 | ₩42,724 | +4.75% | 97만 |
|---|
| 2026.06.10 | ₩41,949 | ₩43,079 | ₩40,078 | ₩40,118 | -4.36% | 104.5만 |
|---|
| 2026.06.09 | ₩44,382 | ₩45,143 | ₩39,484 | ₩42,871 | -3.40% | 161.8만 |
|---|
| 2026.06.08 | ₩44,335 | ₩44,782 | ₩43,165 | ₩43,406 | -2.09% | 74.6만 |
|---|
| 2026.06.05 | ₩46,774 | ₩46,894 | ₩42,524 | ₩43,032 | -8.00% | 170.6만 |
|---|
| 2026.06.04 | ₩46,854 | ₩48,391 | ₩46,707 | ₩48,110 | +2.68% | 70.1만 |
|---|
| 2026.06.03 | ₩48,444 | ₩48,578 | ₩47,268 | ₩47,388 | -2.18% | 57.2만 |
|---|
| 2026.06.02 | ₩48,190 | ₩49,039 | ₩48,137 | ₩48,792 | +1.25% | 39.6만 |
|---|
| 2026.06.01 | ₩47,789 | ₩49,032 | ₩47,642 | ₩48,551 | +1.59% | 65만 |
|---|
| 2026.05.29 | ₩47,910 | ₩48,518 | ₩47,688 | ₩48,070 | +0.33% | 62만 |
|---|
| 2026.05.28 | ₩46,660 | ₩47,876 | ₩46,413 | ₩47,722 | +2.28% | 73만 |
|---|
| 2026.05.27 | ₩46,867 | ₩46,961 | ₩46,172 | ₩46,720 | -0.31% | 104만 |
|---|
| 2026.05.26 | ₩46,720 | ₩47,175 | ₩46,297 | ₩46,760 | +0.09% | 70.3만 |
|---|
| 2026.05.22 | ₩45,718 | ₩46,426 | ₩45,377 | ₩45,651 | -0.15% | 82.7만 |
|---|
| 2026.05.21 | ₩44,067 | ₩45,558 | ₩43,727 | ₩45,023 | +2.17% | 99.5만 |
|---|
| 2026.05.20 | ₩43,406 | ₩44,823 | ₩43,012 | ₩44,756 | +3.11% | 77.6만 |
|---|
| 2026.05.19 | ₩43,286 | ₩43,927 | ₩42,484 | ₩42,992 | -0.68% | 123.6만 |
|---|
| 2026.05.18 | ₩44,569 | ₩44,856 | ₩42,965 | ₩44,154 | -0.93% | 91.3만 |
|---|
| 2026.05.15 | ₩45,036 | ₩45,437 | ₩44,074 | ₩44,315 | -1.60% | 97.5만 |
|---|
| 2026.05.14 | ₩45,664 | ₩47,041 | ₩45,611 | ₩46,667 | +2.19% | 98.5만 |
|---|
| 2026.05.13 | ₩44,382 | ₩45,678 | ₩43,700 | ₩45,290 | +2.05% | 66.2만 |
|---|
| 2026.05.12 | ₩44,041 | ₩44,502 | ₩42,831 | ₩44,395 | +0.80% | 99.3만 |
|---|
| 2026.05.11 | ₩44,007 | ₩45,016 | ₩43,954 | ₩44,662 | +1.49% | 55만 |
|---|
| 2026.05.08 | ₩43,673 | ₩44,368 | ₩43,593 | ₩44,248 | +1.32% | 168.3만 |
|---|
| 2026.05.07 | ₩43,800 | ₩44,047 | ₩42,537 | ₩42,911 | -2.03% | 113.2만 |
|---|
| 2026.05.06 | ₩42,230 | ₩43,713 | ₩42,203 | ₩43,486 | +2.97% | 78.2만 |
|---|
| 2026.05.05 | ₩40,840 | ₩41,548 | ₩40,787 | ₩41,241 | +0.98% | 88.5만 |
|---|
| 2026.05.04 | ₩40,466 | ₩40,947 | ₩39,357 | ₩40,012 | -1.12% | 144.8만 |
|---|
| 2026.05.01 | ₩40,800 | ₩41,588 | ₩40,626 | ₩40,626 | -0.43% | 85만 |
|---|
| 2026.04.30 | ₩39,410 | ₩40,506 | ₩38,501 | ₩40,252 | +2.14% | 193.9만 |
|---|
| 2026.04.29 | ₩38,622 | ₩38,889 | ₩38,060 | ₩38,795 | +0.45% | 98.3만 |
|---|
| 2026.04.28 | ₩38,862 | ₩39,089 | ₩38,288 | ₩38,809 | -0.14% | 95.2만 |
|---|
| 2026.04.27 | ₩39,196 | ₩39,718 | ₩38,996 | ₩39,624 | +1.09% | 73.7만 |
|---|
| 2026.04.24 | ₩38,709 | ₩39,490 | ₩38,341 | ₩39,410 | +1.81% | 168.3만 |
|---|
| 2026.04.23 | ₩38,501 | ₩39,130 | ₩36,965 | ₩38,288 | -0.56% | 367.5만 |
|---|
| 2026.04.22 | ₩38,448 | ₩38,956 | ₩38,301 | ₩38,889 | +1.15% | 138.6만 |
|---|
| 2026.04.21 | ₩38,742 | ₩38,996 | ₩37,125 | ₩37,526 | -3.14% | 171.3만 |
|---|
| 2026.04.20 | ₩38,488 | ₩38,715 | ₩37,907 | ₩38,448 | -0.10% | 232.4만 |
|---|
| 2026.04.17 | ₩37,974 | ₩39,277 | ₩37,913 | ₩38,809 | +2.20% | 266.5만 |
|---|
| 2026.04.16 | ₩36,924 | ₩37,325 | ₩36,457 | ₩37,045 | +0.33% | 155만 |
|---|
| 2026.04.15 | ₩35,762 | ₩36,804 | ₩35,601 | ₩36,711 | +2.65% | 103.4만 |
|---|
| 2026.04.14 | ₩34,318 | ₩35,668 | ₩34,318 | ₩35,601 | +3.74% | 120.4만 |
|---|
| 2026.04.13 | ₩32,354 | ₩34,065 | ₩32,220 | ₩34,038 | +5.20% | 124.2만 |
|---|
| 2026.04.10 | ₩33,142 | ₩33,263 | ₩32,583 | ₩32,782 | -1.09% | 94.3만 |
|---|
| 2026.04.09 | ₩31,966 | ₩33,160 | ₩31,766 | ₩32,889 | +2.88% | 171.7만 |
|---|
| 2026.04.08 | ₩32,247 | ₩32,394 | ₩31,405 | ₩32,180 | -0.21% | 252.4만 |
|---|
| 2026.04.07 | ₩28,799 | ₩29,294 | ₩27,810 | ₩29,227 | +1.48% | 270만 |
|---|
| 2026.04.06 | ₩28,679 | ₩29,347 | ₩28,625 | ₩29,187 | +1.77% | 95.2만 |
|---|
| 2026.04.02 | ₩27,049 | ₩29,053 | ₩26,835 | ₩28,732 | +6.23% | 217.1만 |
|---|
| 2026.04.01 | ₩28,445 | ₩29,234 | ₩28,305 | ₩28,639 | +0.68% | 195.3만 |
|---|
| 2026.03.31 | ₩26,060 | ₩27,997 | ₩25,913 | ₩27,850 | +6.87% | 281.1만 |
|---|
| 2026.03.30 | ₩26,260 | ₩26,307 | ₩24,549 | ₩24,990 | -4.83% | 270.2만 |
|---|
| 2026.03.27 | ₩26,741 | ₩26,768 | ₩25,164 | ₩25,338 | -5.25% | 249.2만 |
|---|
| 2026.03.26 | ₩28,478 | ₩28,973 | ₩27,202 | ₩27,222 | -4.41% | 219.9만 |
|---|
| 2026.03.25 | ₩29,688 | ₩30,082 | ₩28,933 | ₩29,347 | -1.15% | 144.5만 |
|---|
| 2026.03.24 | ₩28,412 | ₩29,401 | ₩28,158 | ₩28,732 | +1.13% | 218.9만 |
|---|
| 2026.03.23 | ₩29,601 | ₩30,390 | ₩28,933 | ₩29,173 | -1.44% | 453.4만 |
|---|
| 2026.03.20 | ₩29,467 | ₩29,467 | ₩27,329 | ₩28,011 | -4.94% | 452.2만 |
|---|
| 2026.03.19 | ₩29,280 | ₩30,309 | ₩28,940 | ₩29,748 | +1.60% | 353.9만 |
|---|
| 2026.03.18 | ₩31,412 | ₩31,672 | ₩30,081 | ₩30,096 | -4.19% | 184.9만 |
|---|
| 2026.03.17 | ₩32,214 | ₩32,608 | ₩31,766 | ₩31,886 | -1.02% | 103.9만 |
|---|
| 2026.03.16 | ₩31,459 | ₩32,140 | ₩31,272 | ₩31,592 | +0.42% | 174.5만 |
|---|
| 2026.03.13 | ₩31,686 | ₩32,268 | ₩30,189 | ₩30,363 | -4.18% | 278.3만 |
|---|
| 2026.03.12 | ₩32,147 | ₩32,247 | ₩31,125 | ₩31,125 | -3.18% | 244.5만 |
|---|
| 2026.03.11 | ₩33,450 | ₩33,931 | ₩32,621 | ₩33,183 | -0.80% | 125.8만 |
|---|
| 2026.03.10 | ₩33,503 | ₩34,613 | ₩32,915 | ₩33,383 | -0.36% | 231.4만 |
|---|
| 2026.03.09 | ₩31,325 | ₩33,944 | ₩30,563 | ₩33,650 | +7.42% | 313.7만 |
|---|
| 2026.03.06 | ₩32,742 | ₩33,263 | ₩32,020 | ₩32,541 | -0.61% | 261.1만 |
|---|
| 2026.03.05 | ₩34,559 | ₩35,267 | ₩33,236 | ₩34,439 | -0.35% | 255.8만 |
|---|
| 2026.03.04 | ₩34,519 | ₩35,601 | ₩34,118 | ₩35,134 | +1.78% | 116.4만 |
|---|
| 2026.03.03 | ₩33,163 | ₩34,733 | ₩32,060 | ₩34,278 | +3.36% | 307.1만 |
|---|
| 2026.03.02 | ₩33,984 | ₩36,016 | ₩33,827 | ₩35,521 | +4.52% | 168.6만 |
|---|
| 2026.02.27 | ₩34,880 | ₩35,668 | ₩34,595 | ₩35,535 | +1.88% | 177.7만 |
|---|
| 2026.02.26 | ₩37,125 | ₩37,125 | ₩35,234 | ₩36,296 | -2.23% | 130만 |
|---|
| 2026.02.25 | ₩36,497 | ₩37,232 | ₩36,497 | ₩37,125 | +1.72% | 61.4만 |
|---|
| 2026.02.24 | ₩34,820 | ₩36,136 | ₩34,465 | ₩35,936 | +3.20% | 168.7만 |
|---|
| 2026.02.23 | ₩36,103 | ₩36,530 | ₩34,546 | ₩34,947 | -3.20% | 156만 |
|---|
| 2026.02.20 | ₩34,967 | ₩36,550 | ₩34,880 | ₩36,443 | +4.22% | 140.3만 |
|---|
| 2026.02.19 | ₩35,388 | ₩35,875 | ₩34,933 | ₩35,508 | +0.34% | 86.6만 |
|---|
| 2026.02.18 | ₩35,468 | ₩36,524 | ₩35,215 | ₩35,909 | +1.24% | 122.2만 |
|---|
| 2026.02.17 | ₩34,693 | ₩35,645 | ₩33,791 | ₩35,207 | +1.48% | 155.3만 |
|---|
| 2026.02.13 | ₩35,023 | ₩35,956 | ₩34,165 | ₩35,013 | -0.03% | 223.5만 |
|---|
| 2026.02.12 | ₩37,853 | ₩38,087 | ₩34,866 | ₩35,013 | -7.50% | 263.5만 |
|---|
| 2026.02.11 | ₩38,328 | ₩38,488 | ₩36,784 | ₩37,386 | -2.46% | 95.8만 |
|---|
| 2026.02.10 | ₩38,080 | ₩38,388 | ₩37,352 | ₩37,426 | -1.72% | 83.2만 |
|---|
| 2026.02.09 | ₩36,898 | ₩38,288 | ₩36,664 | ₩37,880 | +2.66% | 114.8만 |
|---|
| 2026.02.06 | ₩35,294 | ₩37,526 | ₩35,234 | ₩37,192 | +5.38% | 180만 |
|---|
| 2026.02.05 | ₩35,301 | ₩35,875 | ₩34,225 | ₩34,559 | -2.10% | 243.5만 |
|---|
| 2026.02.04 | ₩37,352 | ₩37,593 | ₩35,501 | ₩36,370 | -2.63% | 172.8만 |
|---|
| 2026.02.03 | ₩38,682 | ₩38,755 | ₩36,009 | ₩37,205 | -3.82% | 161.9만 |
|---|
| 2026.02.02 | ₩37,259 | ₩38,852 | ₩37,242 | ₩38,535 | +3.43% | 72만 |
|---|
| 2026.01.30 | ₩37,780 | ₩38,301 | ₩36,751 | ₩37,780 | 0.00% | 142.4만 |
|---|
| 2026.01.29 | ₩38,882 | ₩39,023 | ₩36,332 | ₩38,341 | -1.39% | 151.2만 |
|---|
| 2026.01.28 | ₩39,049 | ₩39,223 | ₩38,387 | ₩38,702 | -0.89% | 90.7만 |
|---|
| 2026.01.27 | ₩38,468 | ₩38,956 | ₩38,381 | ₩38,742 | +0.71% | 49만 |
|---|
| 2026.01.26 | ₩37,673 | ₩38,455 | ₩37,579 | ₩38,161 | +1.29% | 86.3만 |
|---|
| 2026.01.23 | ₩37,178 | ₩37,800 | ₩36,978 | ₩37,419 | +0.65% | 103.5만 |
|---|
| 2026.01.22 | ₩37,646 | ₩37,913 | ₩37,031 | ₩37,399 | -0.66% | 131.8만 |
|---|
| 2026.01.21 | ₩35,535 | ₩37,382 | ₩35,230 | ₩36,684 | +3.23% | 340.6만 |
|---|
| 2026.01.20 | ₩35,989 | ₩36,684 | ₩34,900 | ₩35,134 | -2.38% | 232.5만 |
|---|
| 2026.01.16 | ₩38,695 | ₩38,822 | ₩37,935 | ₩38,261 | -1.12% | 93.7만 |
|---|
| 2026.01.15 | ₩39,023 | ₩39,206 | ₩38,318 | ₩38,495 | -1.35% | 121.3만 |
|---|
| 2026.01.14 | ₩38,268 | ₩38,421 | ₩37,178 | ₩38,121 | -0.38% | 150만 |
|---|
| 2026.01.13 | ₩39,297 | ₩39,424 | ₩38,381 | ₩38,909 | -0.99% | 113.6만 |
|---|
| 2026.01.12 | ₩38,247 | ₩39,457 | ₩38,241 | ₩39,236 | +2.59% | 76.4만 |
|---|
| 2026.01.09 | ₩38,274 | ₩39,303 | ₩37,994 | ₩39,036 | +1.99% | 109.4만 |
|---|
| 2026.01.08 | ₩37,947 | ₩38,351 | ₩37,666 | ₩38,087 | +0.37% | 92.9만 |
|---|
| 2026.01.07 | ₩38,735 | ₩39,143 | ₩38,087 | ₩38,141 | -1.54% | 87.6만 |
|---|
| 2026.01.06 | ₩37,813 | ₩38,782 | ₩37,813 | ₩38,695 | +2.33% | 97.4만 |
|---|
| 2026.01.05 | ₩37,559 | ₩38,161 | ₩37,526 | ₩37,800 | +0.64% | 133.6만 |
|---|
| 2026.01.02 | ₩37,412 | ₩37,646 | ₩36,149 | ₩36,864 | -1.46% | 121.6만 |
|---|
| 2025.12.31 | ₩37,827 | ₩37,860 | ₩36,630 | ₩36,644 | -3.13% | 74.3만 |
|---|
| 2025.12.30 | ₩37,947 | ₩38,187 | ₩37,766 | ₩37,813 | -0.35% | 52.8만 |
|---|
| 2025.12.29 | ₩38,004 | ₩38,341 | ₩37,680 | ₩38,040 | +0.10% | 64.2만 |
|---|
| 2025.12.26 | ₩38,735 | ₩38,936 | ₩38,441 | ₩38,608 | -0.33% | 53만 |
|---|
| 2025.12.24 | ₩38,187 | ₩38,822 | ₩38,181 | ₩38,695 | +1.33% | 37만 |
|---|
| 2025.12.23 | ₩37,352 | ₩38,288 | ₩37,352 | ₩38,227 | +2.34% | 64.5만 |
|---|
| 2025.12.22 | ₩37,406 | ₩37,700 | ₩37,165 | ₩37,573 | +0.45% | 59.9만 |
|---|
| 2025.12.19 | ₩35,889 | ₩36,811 | ₩35,849 | ₩36,684 | +2.22% | 101.7만 |
|---|
| 2025.12.18 | ₩35,728 | ₩36,377 | ₩35,190 | ₩35,481 | -0.69% | 149.6만 |
|---|
| 2025.12.17 | ₩36,290 | ₩36,343 | ₩34,465 | ₩34,486 | -4.97% | 127.9만 |
|---|
| 2025.12.16 | ₩36,163 | ₩36,550 | ₩35,287 | ₩36,109 | -0.15% | 143.3만 |
|---|
| 2025.12.15 | ₩37,626 | ₩37,626 | ₩36,246 | ₩36,510 | -2.97% | 75.4만 |
|---|
| 2025.12.12 | ₩38,241 | ₩38,368 | ₩36,209 | ₩36,777 | -3.83% | 178만 |
|---|
| 2025.12.11 | ₩37,646 | ₩38,541 | ₩36,985 | ₩38,501 | +2.27% | 115.1만 |
|---|
| 2025.12.10 | ₩37,098 | ₩38,492 | ₩36,844 | ₩38,187 | +2.94% | 132.5만 |
|---|
| 2025.12.09 | ₩37,249 | ₩37,739 | ₩37,174 | ₩37,225 | -0.06% | 83.5만 |
|---|
| 2025.12.08 | ₩38,074 | ₩38,074 | ₩36,938 | ₩37,392 | -1.79% | 81.6만 |
|---|
| 2025.12.05 | ₩37,840 | ₩38,471 | ₩37,659 | ₩37,867 | +0.07% | 87.4만 |
|---|
| 2025.12.04 | ₩37,880 | ₩37,887 | ₩37,005 | ₩37,666 | -0.56% | 86만 |
|---|
| 2025.12.03 | ₩36,864 | ₩37,793 | ₩36,717 | ₩37,593 | +1.98% | 109.3만 |
|---|
| 2025.12.02 | ₩37,192 | ₩37,606 | ₩36,637 | ₩37,078 | -0.31% | 99.4만 |
|---|
| 2025.12.01 | ₩36,544 | ₩37,439 | ₩36,363 | ₩36,884 | +0.93% | 210.3만 |
|---|
| 2025.11.28 | ₩37,058 | ₩37,619 | ₩36,971 | ₩37,559 | +1.35% | 86.7만 |
|---|
| 2025.11.26 | ₩36,410 | ₩37,285 | ₩36,270 | ₩36,831 | +1.16% | 94.9만 |
|---|
| 2025.11.25 | ₩34,586 | ₩36,163 | ₩33,744 | ₩35,902 | +3.81% | 134.7만 |
|---|
| 2025.11.24 | ₩33,436 | ₩34,913 | ₩33,229 | ₩34,653 | +3.64% | 132.3만 |
|---|
| 2025.11.21 | ₩31,946 | ₩33,787 | ₩31,158 | ₩32,735 | +2.47% | 290.5만 |
|---|
| 2025.11.20 | ₩35,648 | ₩36,209 | ₩31,439 | ₩31,532 | -11.55% | 315.8만 |
|---|
| 2025.11.19 | ₩33,276 | ₩34,573 | ₩32,862 | ₩33,617 | +1.02% | 151.8만 |
|---|
| 2025.11.18 | ₩33,557 | ₩34,171 | ₩32,281 | ₩33,169 | -1.15% | 233.6만 |
|---|
| 2025.11.17 | ₩35,187 | ₩36,009 | ₩33,587 | ₩34,339 | -2.41% | 163.9만 |
|---|
| 2025.11.14 | ₩34,278 | ₩36,468 | ₩33,844 | ₩35,662 | +4.04% | 188.5만 |
|---|
| 2025.11.13 | ₩37,680 | ₩37,753 | ₩35,441 | ₩35,775 | -5.05% | 186.7만 |
|---|
| 2025.11.12 | ₩38,695 | ₩38,713 | ₩37,847 | ₩38,361 | -0.86% | 103.8만 |
|---|
| 2025.11.11 | ₩37,626 | ₩38,421 | ₩37,365 | ₩38,261 | +1.69% | 95.6만 |
|---|
| 2025.11.10 | ₩37,061 | ₩38,100 | ₩36,630 | ₩37,947 | +2.39% | 260.6만 |
|---|
| 2025.11.07 | ₩35,124 | ₩35,789 | ₩33,697 | ₩35,782 | +1.87% | 268.5만 |
|---|
| 2025.11.06 | ₩37,078 | ₩37,265 | ₩35,362 | ₩35,722 | -3.66% | 209.1만 |
|---|
| 2025.11.05 | ₩36,784 | ₩38,074 | ₩36,604 | ₩37,319 | +1.45% | 109.4만 |
|---|
| 2025.11.04 | ₩37,065 | ₩37,927 | ₩36,717 | ₩36,918 | -0.40% | 139.9만 |
|---|
| 2025.11.03 | ₩39,256 | ₩39,283 | ₩37,974 | ₩38,722 | -1.36% | 125.6만 |
|---|
| 2025.10.31 | ₩39,143 | ₩39,143 | ₩37,847 | ₩38,461 | -1.74% | 132.5만 |
|---|
| 2025.10.30 | ₩38,996 | ₩39,457 | ₩38,067 | ₩38,107 | -2.28% | 151.5만 |
|---|
| 2025.10.29 | ₩40,159 | ₩40,372 | ₩38,802 | ₩39,824 | -0.83% | 162.7만 |
|---|
| 2025.10.28 | ₩39,811 | ₩40,215 | ₩39,323 | ₩39,764 | -0.12% | 111.6만 |
|---|
| 2025.10.27 | ₩38,849 | ₩39,460 | ₩38,722 | ₩39,370 | +1.34% | 75.1만 |
|---|
| 2025.10.24 | ₩37,486 | ₩37,920 | ₩37,319 | ₩37,613 | +0.34% | 91.1만 |
|---|
| 2025.10.23 | ₩35,735 | ₩36,743 | ₩35,675 | ₩36,510 | +2.17% | 113만 |
|---|
| 2025.10.22 | ₩36,637 | ₩36,637 | ₩34,760 | ₩35,702 | -2.55% | 163.4만 |
|---|
| 2025.10.21 | ₩36,544 | ₩36,858 | ₩36,250 | ₩36,483 | -0.16% | 67.8만 |
|---|
| 2025.10.20 | ₩35,688 | ₩36,731 | ₩35,688 | ₩36,517 | +2.32% | 84.2만 |
|---|
| 2025.10.17 | ₩34,085 | ₩35,381 | ₩33,797 | ₩35,080 | +2.92% | 198.1만 |
|---|
| 2025.10.16 | ₩35,708 | ₩36,116 | ₩33,677 | ₩34,419 | -3.61% | 175.5만 |
|---|
| 2025.10.15 | ₩35,742 | ₩36,457 | ₩34,105 | ₩35,361 | -1.07% | 146.1만 |
|---|
| 2025.10.14 | ₩33,670 | ₩35,551 | ₩32,922 | ₩34,813 | +3.39% | 196.1만 |
|---|
| 2025.10.13 | ₩34,526 | ₩35,337 | ₩34,359 | ₩34,993 | +1.35% | 136.8만 |
|---|
| 2025.10.10 | ₩37,225 | ₩37,608 | ₩33,183 | ₩33,189 | -10.84% | 310.9만 |
|---|