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 | ₩47,880 | ₩48,631 | ₩47,611 | ₩48,430 | +1.15% | 107만 |
| 2026.10.08 | ₩47,665 | ₩48,215 | ₩46,578 | ₩47,437 | -0.48% | 102.4만 |
| 2026.10.07 | ₩47,893 | ₩48,443 | ₩47,410 | ₩48,242 | +0.73% | 61.6만 |
| 2026.10.06 | ₩48,470 | ₩49,382 | ₩48,470 | ₩48,805 | +0.69% | 45.2만 |
| 2026.10.05 | ₩46,525 | ₩48,185 | ₩46,525 | ₩47,772 | +2.68% | 56.6만 |
| 2026.10.02 | ₩46,779 | ₩47,256 | ₩45,988 | ₩46,525 | -0.54% | 129.5만 |
| 2026.10.01 | ₩45,344 | ₩45,653 | ₩44,123 | ₩45,290 | -0.12% | 95.1만 |
| 2026.09.30 | ₩45,988 | ₩46,632 | ₩44,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,170 |
| -1.78% |
| 91.5만 |
| 2026.09.29 | ₩45,954 | ₩45,988 | ₩45,022 | ₩45,425 | -1.15% | 67.6만 |
|---|
| 2026.09.28 | ₩46,471 | ₩46,739 | ₩45,351 | ₩45,814 | -1.41% | 70.6만 |
|---|
| 2026.09.25 | ₩46,605 | ₩47,445 | ₩46,042 | ₩47,276 | +1.44% | 89만 |
|---|
| 2026.09.24 | ₩45,586 | ₩46,753 | ₩45,388 | ₩46,377 | +1.74% | 123.7만 |
|---|
| 2026.09.23 | ₩47,759 | ₩47,786 | ₩46,229 | ₩46,525 | -2.58% | 76.5만 |
|---|
| 2026.09.22 | ₩48,081 | ₩48,376 | ₩47,772 | ₩47,947 | -0.28% | 44.5만 |
|---|
| 2026.09.21 | ₩46,283 | ₩48,336 | ₩46,256 | ₩47,987 | +3.68% | 57.9만 |
|---|
| 2026.09.18 | ₩45,163 | ₩45,317 | ₩44,382 | ₩45,237 | +0.16% | 51.6만 |
|---|
| 2026.09.17 | ₩45,210 | ₩45,324 | ₩44,539 | ₩45,143 | -0.15% | 64.3만 |
|---|
| 2026.09.16 | ₩44,472 | ₩44,942 | ₩42,191 | ₩43,238 | -2.78% | 90.5만 |
|---|
| 2026.09.15 | ₩44,646 | ₩44,700 | ₩43,710 | ₩43,962 | -1.53% | 52.8만 |
|---|
| 2026.09.14 | ₩44,418 | ₩45,478 | ₩44,157 | ₩44,861 | +1.00% | 62.6만 |
|---|
| 2026.09.11 | ₩45,747 | ₩46,183 | ₩45,559 | ₩45,706 | -0.09% | 74.3만 |
|---|
| 2026.09.10 | ₩44,351 | ₩44,834 | ₩44,029 | ₩44,418 | +0.15% | 50.1만 |
|---|
| 2026.09.09 | ₩45,814 | ₩45,921 | ₩45,076 | ₩45,451 | -0.79% | 45.7만 |
|---|
| 2026.09.08 | ₩47,048 | ₩47,209 | ₩46,122 | ₩46,283 | -1.63% | 36.4만 |
|---|
| 2026.09.04 | ₩47,826 | ₩48,041 | ₩47,115 | ₩47,423 | -0.84% | 56.1만 |
|---|
| 2026.09.03 | ₩46,940 | ₩48,456 | ₩46,806 | ₩48,215 | +2.72% | 76.8만 |
|---|
| 2026.09.02 | ₩45,706 | ₩46,652 | ₩45,559 | ₩46,323 | +1.35% | 49.6만 |
|---|
| 2026.09.01 | ₩45,639 | ₩46,283 | ₩45,026 | ₩45,572 | -0.15% | 61만 |
|---|
| 2026.08.31 | ₩46,994 | ₩47,128 | ₩46,364 | ₩46,914 | -0.17% | 50.2만 |
|---|
| 2026.08.28 | ₩48,081 | ₩49,006 | ₩47,265 | ₩47,544 | -1.12% | 66.4만 |
|---|
| 2026.08.27 | ₩47,403 | ₩48,363 | ₩47,115 | ₩48,014 | +1.29% | 68.3만 |
|---|
| 2026.08.26 | ₩46,511 | ₩47,142 | ₩46,377 | ₩46,820 | +0.66% | 39.3만 |
|---|
| 2026.08.25 | ₩46,920 | ₩47,061 | ₩46,183 | ₩46,860 | -0.13% | 36.2만 |
|---|
| 2026.08.24 | ₩46,592 | ₩46,726 | ₩46,015 | ₩46,310 | -0.60% | 40.6만 |
|---|
| 2026.08.21 | ₩46,940 | ₩47,403 | ₩46,538 | ₩46,847 | -0.20% | 43.3만 |
|---|
| 2026.08.20 | ₩47,021 | ₩47,598 | ₩46,109 | ₩46,270 | -1.60% | 67.3만 |
|---|
| 2026.08.19 | ₩48,202 | ₩48,725 | ₩47,678 | ₩47,853 | -0.72% | 50.1만 |
|---|
| 2026.08.18 | ₩47,833 | ₩48,024 | ₩47,401 | ₩47,477 | -0.74% | 47.4만 |
|---|
| 2026.08.17 | ₩49,778 | ₩49,932 | ₩48,839 | ₩48,899 | -1.77% | 40.3만 |
|---|
| 2026.08.14 | ₩50,361 | ₩50,496 | ₩49,624 | ₩49,852 | -1.01% | 41.5만 |
|---|
| 2026.08.13 | ₩49,543 | ₩50,737 | ₩49,436 | ₩50,294 | +1.52% | 58.5만 |
|---|
| 2026.08.12 | ₩49,516 | ₩49,637 | ₩48,631 | ₩49,006 | -1.03% | 51만 |
|---|
| 2026.08.11 | ₩49,597 | ₩49,597 | ₩48,295 | ₩48,631 | -1.95% | 41.9만 |
|---|
| 2026.08.10 | ₩49,127 | ₩49,758 | ₩48,966 | ₩49,288 | +0.33% | 41만 |
|---|
| 2026.08.07 | ₩48,819 | ₩49,489 | ₩48,416 | ₩49,328 | +1.04% | 64.1만 |
|---|
| 2026.08.06 | ₩48,678 | ₩49,086 | ₩47,992 | ₩48,228 | -0.92% | 50.4만 |
|---|
| 2026.08.05 | ₩50,214 | ₩50,388 | ₩48,557 | ₩48,617 | -3.18% | 68.3만 |
|---|
| 2026.08.04 | ₩46,431 | ₩49,543 | ₩46,431 | ₩48,899 | +5.32% | 87.4만 |
|---|
| 2026.08.03 | ₩43,842 | ₩45,975 | ₩43,842 | ₩45,733 | +4.31% | 55.8만 |
|---|
| 2026.07.31 | ₩42,728 | ₩43,734 | ₩41,212 | ₩43,332 | +1.41% | 84.3만 |
|---|
| 2026.07.30 | ₩40,944 | ₩42,366 | ₩40,675 | ₩42,191 | +3.05% | 75.3만 |
|---|
| 2026.07.29 | ₩41,937 | ₩42,567 | ₩39,482 | ₩39,522 | -5.76% | 98.1만 |
|---|
| 2026.07.28 | ₩41,856 | ₩42,641 | ₩41,132 | ₩42,205 | +0.83% | 62.6만 |
|---|
| 2026.07.27 | ₩43,157 | ₩43,291 | ₩41,145 | ₩41,816 | -3.11% | 64.4만 |
|---|
| 2026.07.24 | ₩41,762 | ₩42,862 | ₩41,480 | ₩41,856 | +0.22% | 63.3만 |
|---|
| 2026.07.23 | ₩41,963 | ₩42,780 | ₩41,091 | ₩41,802 | -0.38% | 78.1만 |
|---|
| 2026.07.22 | ₩43,761 | ₩44,566 | ₩43,721 | ₩43,976 | +0.49% | 42.8만 |
|---|
| 2026.07.21 | ₩43,667 | ₩44,365 | ₩43,291 | ₩44,177 | +1.17% | 28.4만 |
|---|
| 2026.07.20 | ₩43,935 | ₩44,338 | ₩42,674 | ₩42,822 | -2.53% | 53.1만 |
|---|
| 2026.07.17 | ₩42,876 | ₩44,082 | ₩42,527 | ₩43,117 | +0.56% | 68.5만 |
|---|
| 2026.07.16 | ₩45,451 | ₩45,908 | ₩44,311 | ₩45,035 | -0.91% | 65.5만 |
|---|
| 2026.07.15 | ₩45,854 | ₩46,216 | ₩44,935 | ₩46,015 | +0.35% | 71.5만 |
|---|
| 2026.07.14 | ₩45,143 | ₩45,679 | ₩44,633 | ₩45,532 | +0.86% | 98.8만 |
|---|
| 2026.07.13 | ₩45,505 | ₩45,894 | ₩44,472 | ₩44,740 | -1.68% | 77.5만 |
|---|
| 2026.07.10 | ₩45,545 | ₩46,283 | ₩44,566 | ₩46,189 | +1.41% | 140.9만 |
|---|
| 2026.07.09 | ₩44,479 | ₩45,559 | ₩44,070 | ₩45,451 | +2.19% | 89.6만 |
|---|
| 2026.07.08 | ₩43,520 | ₩44,204 | ₩42,652 | ₩44,056 | +1.23% | 101.3만 |
|---|
| 2026.07.07 | ₩45,277 | ₩45,425 | ₩44,123 | ₩44,593 | -1.51% | 53.5만 |
|---|
| 2026.07.06 | ₩44,861 | ₩45,787 | ₩44,646 | ₩45,532 | +1.50% | 53.7만 |
|---|
| 2026.07.02 | ₩44,620 | ₩45,559 | ₩42,929 | ₩44,056 | -1.26% | 104.9만 |
|---|
| 2026.07.01 | ₩44,137 | ₩45,250 | ₩43,573 | ₩44,459 | +0.73% | 45.5만 |
|---|
| 2026.06.30 | ₩43,305 | ₩44,928 | ₩43,305 | ₩44,579 | +2.94% | 58.6만 |
|---|
| 2026.06.29 | ₩42,339 | ₩43,459 | ₩41,373 | ₩43,318 | +2.31% | 66.9만 |
|---|
| 2026.06.26 | ₩40,622 | ₩42,352 | ₩40,167 | ₩40,863 | +0.59% | 137.4만 |
|---|
| 2026.06.25 | ₩43,010 | ₩43,077 | ₩40,904 | ₩41,749 | -2.93% | 86만 |
|---|
| 2026.06.24 | ₩42,124 | ₩43,251 | ₩41,219 | ₩41,749 | -0.89% | 80.4만 |
|---|
| 2026.06.23 | ₩41,856 | ₩43,238 | ₩41,547 | ₩41,896 | +0.10% | 92.1만 |
|---|
| 2026.06.22 | ₩45,210 | ₩45,861 | ₩44,150 | ₩44,405 | -1.78% | 59.5만 |
|---|
| 2026.06.18 | ₩45,264 | ₩45,384 | ₩44,392 | ₩45,035 | -0.50% | 54.9만 |
|---|
| 2026.06.17 | ₩45,894 | ₩46,095 | ₩42,956 | ₩43,359 | -5.52% | 90.3만 |
|---|
| 2026.06.16 | ₩46,726 | ₩46,965 | ₩45,586 | ₩45,666 | -2.27% | 57.3만 |
|---|
| 2026.06.15 | ₩46,122 | ₩47,289 | ₩46,122 | ₩46,779 | +1.43% | 93.8만 |
|---|
| 2026.06.12 | ₩43,587 | ₩44,389 | ₩42,232 | ₩43,721 | +0.31% | 88.2만 |
|---|
| 2026.06.11 | ₩40,944 | ₩43,419 | ₩40,005 | ₩42,889 | +4.75% | 97만 |
|---|
| 2026.06.10 | ₩42,111 | ₩43,245 | ₩40,233 | ₩40,273 | -4.36% | 104.5만 |
|---|
| 2026.06.09 | ₩44,553 | ₩45,317 | ₩39,636 | ₩43,037 | -3.40% | 161.8만 |
|---|
| 2026.06.08 | ₩44,506 | ₩44,955 | ₩43,332 | ₩43,573 | -2.09% | 74.6만 |
|---|
| 2026.06.05 | ₩46,954 | ₩47,075 | ₩42,688 | ₩43,198 | -8.00% | 170.6만 |
|---|
| 2026.06.04 | ₩47,034 | ₩48,577 | ₩46,887 | ₩48,295 | +2.68% | 70.1만 |
|---|
| 2026.06.03 | ₩48,631 | ₩48,765 | ₩47,450 | ₩47,571 | -2.18% | 57.2만 |
|---|
| 2026.06.02 | ₩48,376 | ₩49,228 | ₩48,322 | ₩48,980 | +1.25% | 39.6만 |
|---|
| 2026.06.01 | ₩47,973 | ₩49,221 | ₩47,826 | ₩48,738 | +1.59% | 65만 |
|---|
| 2026.05.29 | ₩48,094 | ₩48,705 | ₩47,872 | ₩48,255 | +0.33% | 62만 |
|---|
| 2026.05.28 | ₩46,840 | ₩48,061 | ₩46,592 | ₩47,906 | +2.28% | 73만 |
|---|
| 2026.05.27 | ₩47,048 | ₩47,142 | ₩46,350 | ₩46,900 | -0.31% | 104만 |
|---|
| 2026.05.26 | ₩46,900 | ₩47,356 | ₩46,475 | ₩46,940 | +0.09% | 70.3만 |
|---|
| 2026.05.22 | ₩45,894 | ₩46,605 | ₩45,552 | ₩45,827 | -0.15% | 82.7만 |
|---|
| 2026.05.21 | ₩44,237 | ₩45,733 | ₩43,895 | ₩45,196 | +2.17% | 99.5만 |
|---|
| 2026.05.20 | ₩43,573 | ₩44,995 | ₩43,177 | ₩44,928 | +3.11% | 77.6만 |
|---|
| 2026.05.19 | ₩43,452 | ₩44,096 | ₩42,648 | ₩43,157 | -0.68% | 123.6만 |
|---|
| 2026.05.18 | ₩44,740 | ₩45,029 | ₩43,131 | ₩44,324 | -0.93% | 91.3만 |
|---|
| 2026.05.15 | ₩45,210 | ₩45,612 | ₩44,244 | ₩44,485 | -1.60% | 97.5만 |
|---|
| 2026.05.14 | ₩45,840 | ₩47,222 | ₩45,787 | ₩46,847 | +2.19% | 98.5만 |
|---|
| 2026.05.13 | ₩44,553 | ₩45,854 | ₩43,868 | ₩45,465 | +2.05% | 66.2만 |
|---|
| 2026.05.12 | ₩44,210 | ₩44,673 | ₩42,996 | ₩44,566 | +0.80% | 99.3만 |
|---|
| 2026.05.11 | ₩44,177 | ₩45,190 | ₩44,123 | ₩44,834 | +1.49% | 55만 |
|---|
| 2026.05.08 | ₩43,842 | ₩44,539 | ₩43,761 | ₩44,418 | +1.32% | 168.3만 |
|---|
| 2026.05.07 | ₩43,969 | ₩44,217 | ₩42,701 | ₩43,077 | -2.03% | 113.2만 |
|---|
| 2026.05.06 | ₩42,393 | ₩43,882 | ₩42,366 | ₩43,654 | +2.97% | 78.2만 |
|---|
| 2026.05.05 | ₩40,997 | ₩41,708 | ₩40,944 | ₩41,400 | +0.98% | 88.5만 |
|---|
| 2026.05.04 | ₩40,622 | ₩41,105 | ₩39,508 | ₩40,166 | -1.12% | 144.8만 |
|---|
| 2026.05.01 | ₩40,957 | ₩41,749 | ₩40,783 | ₩40,783 | -0.43% | 85만 |
|---|
| 2026.04.30 | ₩39,562 | ₩40,662 | ₩38,650 | ₩40,407 | +2.14% | 193.9만 |
|---|
| 2026.04.29 | ₩38,771 | ₩39,039 | ₩38,207 | ₩38,945 | +0.45% | 98.3만 |
|---|
| 2026.04.28 | ₩39,012 | ₩39,240 | ₩38,435 | ₩38,958 | -0.14% | 95.2만 |
|---|
| 2026.04.27 | ₩39,347 | ₩39,871 | ₩39,146 | ₩39,777 | +1.09% | 73.7만 |
|---|
| 2026.04.24 | ₩38,858 | ₩39,643 | ₩38,489 | ₩39,562 | +1.81% | 168.3만 |
|---|
| 2026.04.23 | ₩38,650 | ₩39,280 | ₩37,107 | ₩38,435 | -0.56% | 367.5만 |
|---|
| 2026.04.22 | ₩38,596 | ₩39,106 | ₩38,449 | ₩39,039 | +1.15% | 138.6만 |
|---|
| 2026.04.21 | ₩38,891 | ₩39,146 | ₩37,268 | ₩37,670 | -3.14% | 171.3만 |
|---|
| 2026.04.20 | ₩38,636 | ₩38,864 | ₩38,053 | ₩38,596 | -0.10% | 232.4만 |
|---|
| 2026.04.17 | ₩38,120 | ₩39,428 | ₩38,059 | ₩38,958 | +2.20% | 266.5만 |
|---|
| 2026.04.16 | ₩37,067 | ₩37,469 | ₩36,597 | ₩37,187 | +0.33% | 155만 |
|---|
| 2026.04.15 | ₩35,900 | ₩36,946 | ₩35,739 | ₩36,852 | +2.65% | 103.4만 |
|---|
| 2026.04.14 | ₩34,451 | ₩35,806 | ₩34,451 | ₩35,739 | +3.74% | 120.4만 |
|---|
| 2026.04.13 | ₩32,479 | ₩34,196 | ₩32,345 | ₩34,169 | +5.20% | 124.2만 |
|---|
| 2026.04.10 | ₩33,270 | ₩33,391 | ₩32,708 | ₩32,908 | -1.09% | 94.3만 |
|---|
| 2026.04.09 | ₩32,090 | ₩33,288 | ₩31,888 | ₩33,015 | +2.88% | 171.7만 |
|---|
| 2026.04.08 | ₩32,371 | ₩32,519 | ₩31,526 | ₩32,304 | -0.21% | 252.4만 |
|---|
| 2026.04.07 | ₩28,910 | ₩29,407 | ₩27,917 | ₩29,339 | +1.48% | 270만 |
|---|
| 2026.04.06 | ₩28,789 | ₩29,460 | ₩28,736 | ₩29,299 | +1.77% | 95.2만 |
|---|
| 2026.04.02 | ₩27,153 | ₩29,165 | ₩26,938 | ₩28,843 | +6.23% | 217.1만 |
|---|
| 2026.04.01 | ₩28,555 | ₩29,346 | ₩28,414 | ₩28,749 | +0.68% | 195.3만 |
|---|
| 2026.03.31 | ₩26,160 | ₩28,105 | ₩26,012 | ₩27,958 | +6.87% | 281.1만 |
|---|
| 2026.03.30 | ₩26,361 | ₩26,408 | ₩24,644 | ₩25,087 | -4.83% | 270.2만 |
|---|
| 2026.03.27 | ₩26,844 | ₩26,871 | ₩25,261 | ₩25,436 | -5.25% | 249.2만 |
|---|
| 2026.03.26 | ₩28,588 | ₩29,085 | ₩27,307 | ₩27,327 | -4.41% | 219.9만 |
|---|
| 2026.03.25 | ₩29,802 | ₩30,198 | ₩29,044 | ₩29,460 | -1.15% | 144.5만 |
|---|
| 2026.03.24 | ₩28,521 | ₩29,514 | ₩28,266 | ₩28,843 | +1.13% | 218.9만 |
|---|
| 2026.03.23 | ₩29,715 | ₩30,507 | ₩29,044 | ₩29,286 | -1.44% | 453.4만 |
|---|
| 2026.03.20 | ₩29,581 | ₩29,581 | ₩27,434 | ₩28,119 | -4.94% | 452.2만 |
|---|
| 2026.03.19 | ₩29,393 | ₩30,426 | ₩29,051 | ₩29,863 | +1.60% | 353.9만 |
|---|
| 2026.03.18 | ₩31,533 | ₩31,794 | ₩30,197 | ₩30,211 | -4.19% | 184.9만 |
|---|
| 2026.03.17 | ₩32,338 | ₩32,734 | ₩31,888 | ₩32,009 | -1.02% | 103.9만 |
|---|
| 2026.03.16 | ₩31,580 | ₩32,264 | ₩31,392 | ₩31,714 | +0.42% | 174.5만 |
|---|
| 2026.03.13 | ₩31,808 | ₩32,393 | ₩30,305 | ₩30,480 | -4.18% | 278.3만 |
|---|
| 2026.03.12 | ₩32,271 | ₩32,371 | ₩31,244 | ₩31,244 | -3.18% | 244.5만 |
|---|
| 2026.03.11 | ₩33,579 | ₩34,062 | ₩32,747 | ₩33,310 | -0.80% | 125.8만 |
|---|
| 2026.03.10 | ₩33,632 | ₩34,746 | ₩33,042 | ₩33,512 | -0.36% | 231.4만 |
|---|
| 2026.03.09 | ₩31,446 | ₩34,075 | ₩30,681 | ₩33,780 | +7.42% | 313.7만 |
|---|
| 2026.03.06 | ₩32,868 | ₩33,391 | ₩32,143 | ₩32,666 | -0.61% | 261.1만 |
|---|
| 2026.03.05 | ₩34,692 | ₩35,403 | ₩33,364 | ₩34,571 | -0.35% | 255.8만 |
|---|
| 2026.03.04 | ₩34,652 | ₩35,739 | ₩34,250 | ₩35,269 | +1.78% | 116.4만 |
|---|
| 2026.03.03 | ₩33,290 | ₩34,867 | ₩32,184 | ₩34,411 | +3.36% | 307.1만 |
|---|
| 2026.03.02 | ₩34,115 | ₩36,155 | ₩33,957 | ₩35,658 | +4.52% | 168.6만 |
|---|
| 2026.02.27 | ₩35,014 | ₩35,806 | ₩34,728 | ₩35,672 | +1.88% | 177.7만 |
|---|
| 2026.02.26 | ₩37,268 | ₩37,268 | ₩35,370 | ₩36,436 | -2.23% | 130만 |
|---|
| 2026.02.25 | ₩36,637 | ₩37,375 | ₩36,637 | ₩37,268 | +1.72% | 61.4만 |
|---|
| 2026.02.24 | ₩34,954 | ₩36,275 | ₩34,598 | ₩36,074 | +3.20% | 168.7만 |
|---|
| 2026.02.23 | ₩36,242 | ₩36,671 | ₩34,679 | ₩35,081 | -3.20% | 156만 |
|---|
| 2026.02.20 | ₩35,101 | ₩36,691 | ₩35,014 | ₩36,584 | +4.22% | 140.3만 |
|---|
| 2026.02.19 | ₩35,524 | ₩36,013 | ₩35,068 | ₩35,645 | +0.34% | 86.6만 |
|---|
| 2026.02.18 | ₩35,604 | ₩36,664 | ₩35,351 | ₩36,047 | +1.24% | 122.2만 |
|---|
| 2026.02.17 | ₩34,826 | ₩35,782 | ₩33,921 | ₩35,343 | +1.48% | 155.3만 |
|---|
| 2026.02.13 | ₩35,158 | ₩36,094 | ₩34,296 | ₩35,148 | -0.03% | 223.5만 |
|---|
| 2026.02.12 | ₩37,999 | ₩38,234 | ₩35,001 | ₩35,148 | -7.50% | 263.5만 |
|---|
| 2026.02.11 | ₩38,475 | ₩38,636 | ₩36,926 | ₩37,530 | -2.46% | 95.8만 |
|---|
| 2026.02.10 | ₩38,227 | ₩38,536 | ₩37,496 | ₩37,570 | -1.72% | 83.2만 |
|---|
| 2026.02.09 | ₩37,040 | ₩38,435 | ₩36,805 | ₩38,026 | +2.66% | 114.8만 |
|---|
| 2026.02.06 | ₩35,430 | ₩37,670 | ₩35,370 | ₩37,335 | +5.38% | 180만 |
|---|
| 2026.02.05 | ₩35,437 | ₩36,014 | ₩34,357 | ₩34,692 | -2.10% | 243.5만 |
|---|
| 2026.02.04 | ₩37,496 | ₩37,738 | ₩35,638 | ₩36,510 | -2.63% | 172.8만 |
|---|
| 2026.02.03 | ₩38,831 | ₩38,905 | ₩36,148 | ₩37,348 | -3.82% | 161.9만 |
|---|
| 2026.02.02 | ₩37,402 | ₩39,001 | ₩37,385 | ₩38,683 | +3.43% | 72만 |
|---|
| 2026.01.30 | ₩37,925 | ₩38,449 | ₩36,892 | ₩37,925 | 0.00% | 142.4만 |
|---|
| 2026.01.29 | ₩39,032 | ₩39,173 | ₩36,472 | ₩38,489 | -1.39% | 151.2만 |
|---|
| 2026.01.28 | ₩39,200 | ₩39,374 | ₩38,535 | ₩38,851 | -0.89% | 90.7만 |
|---|
| 2026.01.27 | ₩38,616 | ₩39,106 | ₩38,529 | ₩38,891 | +0.71% | 49만 |
|---|
| 2026.01.26 | ₩37,818 | ₩38,603 | ₩37,724 | ₩38,308 | +1.29% | 86.3만 |
|---|
| 2026.01.23 | ₩37,322 | ₩37,945 | ₩37,120 | ₩37,563 | +0.65% | 103.5만 |
|---|
| 2026.01.22 | ₩37,791 | ₩38,059 | ₩37,174 | ₩37,543 | -0.66% | 131.8만 |
|---|
| 2026.01.21 | ₩35,672 | ₩37,526 | ₩35,366 | ₩36,825 | +3.23% | 340.6만 |
|---|
| 2026.01.20 | ₩36,128 | ₩36,825 | ₩35,034 | ₩35,269 | -2.38% | 232.5만 |
|---|
| 2026.01.16 | ₩38,844 | ₩38,972 | ₩38,082 | ₩38,408 | -1.12% | 93.7만 |
|---|
| 2026.01.15 | ₩39,173 | ₩39,357 | ₩38,465 | ₩38,643 | -1.35% | 121.3만 |
|---|
| 2026.01.14 | ₩38,415 | ₩38,569 | ₩37,322 | ₩38,267 | -0.38% | 150만 |
|---|
| 2026.01.13 | ₩39,448 | ₩39,575 | ₩38,529 | ₩39,059 | -0.99% | 113.6만 |
|---|
| 2026.01.12 | ₩38,395 | ₩39,609 | ₩38,388 | ₩39,388 | +2.59% | 76.4만 |
|---|
| 2026.01.09 | ₩38,422 | ₩39,455 | ₩38,140 | ₩39,186 | +1.99% | 109.4만 |
|---|
| 2026.01.08 | ₩38,093 | ₩38,499 | ₩37,811 | ₩38,234 | +0.37% | 92.9만 |
|---|
| 2026.01.07 | ₩38,885 | ₩39,294 | ₩38,234 | ₩38,288 | -1.54% | 87.6만 |
|---|
| 2026.01.06 | ₩37,959 | ₩38,931 | ₩37,959 | ₩38,844 | +2.33% | 97.4만 |
|---|
| 2026.01.05 | ₩37,704 | ₩38,308 | ₩37,670 | ₩37,945 | +0.64% | 133.6만 |
|---|
| 2026.01.02 | ₩37,556 | ₩37,791 | ₩36,289 | ₩37,006 | -1.46% | 121.6만 |
|---|
| 2025.12.31 | ₩37,972 | ₩38,006 | ₩36,772 | ₩36,785 | -3.13% | 74.3만 |
|---|
| 2025.12.30 | ₩38,093 | ₩38,335 | ₩37,912 | ₩37,959 | -0.35% | 52.8만 |
|---|
| 2025.12.29 | ₩38,150 | ₩38,489 | ₩37,825 | ₩38,187 | +0.10% | 64.2만 |
|---|
| 2025.12.26 | ₩38,885 | ₩39,086 | ₩38,589 | ₩38,757 | -0.33% | 53만 |
|---|
| 2025.12.24 | ₩38,335 | ₩38,972 | ₩38,328 | ₩38,844 | +1.33% | 37만 |
|---|
| 2025.12.23 | ₩37,496 | ₩38,435 | ₩37,496 | ₩38,375 | +2.34% | 64.5만 |
|---|
| 2025.12.22 | ₩37,550 | ₩37,845 | ₩37,308 | ₩37,717 | +0.45% | 59.9만 |
|---|
| 2025.12.19 | ₩36,027 | ₩36,953 | ₩35,987 | ₩36,825 | +2.22% | 101.7만 |
|---|
| 2025.12.18 | ₩35,866 | ₩36,517 | ₩35,326 | ₩35,618 | -0.69% | 149.6만 |
|---|
| 2025.12.17 | ₩36,430 | ₩36,483 | ₩34,598 | ₩34,618 | -4.97% | 127.9만 |
|---|
| 2025.12.16 | ₩36,302 | ₩36,691 | ₩35,423 | ₩36,248 | -0.15% | 143.3만 |
|---|
| 2025.12.15 | ₩37,771 | ₩37,771 | ₩36,386 | ₩36,651 | -2.97% | 75.4만 |
|---|
| 2025.12.12 | ₩38,388 | ₩38,516 | ₩36,348 | ₩36,919 | -3.83% | 178만 |
|---|
| 2025.12.11 | ₩37,791 | ₩38,690 | ₩37,127 | ₩38,650 | +2.27% | 115.1만 |
|---|
| 2025.12.10 | ₩37,241 | ₩38,640 | ₩36,986 | ₩38,335 | +2.94% | 132.5만 |
|---|
| 2025.12.09 | ₩37,392 | ₩37,884 | ₩37,317 | ₩37,369 | -0.06% | 83.5만 |
|---|
| 2025.12.08 | ₩38,220 | ₩38,220 | ₩37,080 | ₩37,536 | -1.79% | 81.6만 |
|---|
| 2025.12.05 | ₩37,986 | ₩38,620 | ₩37,805 | ₩38,013 | +0.07% | 87.4만 |
|---|
| 2025.12.04 | ₩38,026 | ₩38,033 | ₩37,147 | ₩37,811 | -0.56% | 86만 |
|---|
| 2025.12.03 | ₩37,006 | ₩37,939 | ₩36,859 | ₩37,738 | +1.98% | 109.3만 |
|---|
| 2025.12.02 | ₩37,335 | ₩37,751 | ₩36,778 | ₩37,221 | -0.31% | 99.4만 |
|---|
| 2025.12.01 | ₩36,684 | ₩37,583 | ₩36,503 | ₩37,027 | +0.93% | 210.3만 |
|---|
| 2025.11.28 | ₩37,201 | ₩37,764 | ₩37,114 | ₩37,704 | +1.35% | 86.7만 |
|---|
| 2025.11.26 | ₩36,550 | ₩37,429 | ₩36,409 | ₩36,973 | +1.16% | 94.9만 |
|---|
| 2025.11.25 | ₩34,719 | ₩36,302 | ₩33,874 | ₩36,040 | +3.81% | 134.7만 |
|---|
| 2025.11.24 | ₩33,565 | ₩35,048 | ₩33,357 | ₩34,786 | +3.64% | 132.3만 |
|---|
| 2025.11.21 | ₩32,070 | ₩33,917 | ₩31,278 | ₩32,861 | +2.47% | 290.5만 |
|---|
| 2025.11.20 | ₩35,786 | ₩36,349 | ₩31,560 | ₩31,654 | -11.55% | 315.8만 |
|---|
| 2025.11.19 | ₩33,404 | ₩34,706 | ₩32,988 | ₩33,746 | +1.02% | 151.8만 |
|---|
| 2025.11.18 | ₩33,686 | ₩34,303 | ₩32,405 | ₩33,297 | -1.15% | 233.6만 |
|---|
| 2025.11.17 | ₩35,323 | ₩36,148 | ₩33,716 | ₩34,471 | -2.41% | 163.9만 |
|---|
| 2025.11.14 | ₩34,411 | ₩36,609 | ₩33,975 | ₩35,799 | +4.04% | 188.5만 |
|---|
| 2025.11.13 | ₩37,825 | ₩37,899 | ₩35,578 | ₩35,913 | -5.05% | 186.7만 |
|---|
| 2025.11.12 | ₩38,844 | ₩38,862 | ₩37,992 | ₩38,509 | -0.86% | 103.8만 |
|---|
| 2025.11.11 | ₩37,771 | ₩38,569 | ₩37,509 | ₩38,408 | +1.69% | 95.6만 |
|---|
| 2025.11.10 | ₩37,204 | ₩38,247 | ₩36,772 | ₩38,093 | +2.39% | 260.6만 |
|---|
| 2025.11.07 | ₩35,259 | ₩35,926 | ₩33,827 | ₩35,920 | +1.87% | 268.5만 |
|---|
| 2025.11.06 | ₩37,221 | ₩37,409 | ₩35,498 | ₩35,859 | -3.66% | 209.1만 |
|---|
| 2025.11.05 | ₩36,926 | ₩38,220 | ₩36,745 | ₩37,463 | +1.45% | 109.4만 |
|---|
| 2025.11.04 | ₩37,208 | ₩38,074 | ₩36,859 | ₩37,060 | -0.40% | 139.9만 |
|---|
| 2025.11.03 | ₩39,408 | ₩39,435 | ₩38,120 | ₩38,871 | -1.36% | 125.6만 |
|---|
| 2025.10.31 | ₩39,294 | ₩39,294 | ₩37,992 | ₩38,610 | -1.74% | 132.5만 |
|---|
| 2025.10.30 | ₩39,146 | ₩39,609 | ₩38,214 | ₩38,254 | -2.28% | 151.5만 |
|---|
| 2025.10.29 | ₩40,313 | ₩40,527 | ₩38,952 | ₩39,978 | -0.83% | 162.7만 |
|---|
| 2025.10.28 | ₩39,964 | ₩40,370 | ₩39,475 | ₩39,918 | -0.12% | 111.6만 |
|---|
| 2025.10.27 | ₩38,999 | ₩39,612 | ₩38,871 | ₩39,522 | +1.34% | 75.1만 |
|---|
| 2025.10.24 | ₩37,630 | ₩38,066 | ₩37,463 | ₩37,758 | +0.34% | 91.1만 |
|---|
| 2025.10.23 | ₩35,873 | ₩36,885 | ₩35,812 | ₩36,651 | +2.17% | 113만 |
|---|
| 2025.10.22 | ₩36,778 | ₩36,778 | ₩34,893 | ₩35,839 | -2.55% | 163.4만 |
|---|
| 2025.10.21 | ₩36,684 | ₩37,000 | ₩36,389 | ₩36,624 | -0.16% | 67.8만 |
|---|
| 2025.10.20 | ₩35,826 | ₩36,872 | ₩35,826 | ₩36,658 | +2.32% | 84.2만 |
|---|
| 2025.10.17 | ₩34,216 | ₩35,517 | ₩33,928 | ₩35,215 | +2.92% | 198.1만 |
|---|
| 2025.10.16 | ₩35,846 | ₩36,255 | ₩33,807 | ₩34,551 | -3.61% | 175.5만 |
|---|
| 2025.10.15 | ₩35,879 | ₩36,597 | ₩34,236 | ₩35,497 | -1.07% | 146.1만 |
|---|
| 2025.10.14 | ₩33,800 | ₩35,688 | ₩33,049 | ₩34,947 | +3.39% | 196.1만 |
|---|
| 2025.10.13 | ₩34,659 | ₩35,473 | ₩34,491 | ₩35,128 | +1.35% | 136.8만 |
|---|
| 2025.10.10 | ₩37,369 | ₩37,753 | ₩33,310 | ₩33,317 | -10.84% | 310.9만 |
|---|