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 | ₩47,876 | ₩48,628 | ₩47,608 | ₩48,426 | +1.15% | 107만 |
| 2026.10.08 | ₩47,662 | ₩48,212 | ₩46,575 | ₩47,434 | -0.48% | 102.4만 |
| 2026.10.07 | ₩47,890 | ₩48,440 | ₩47,407 | ₩48,239 | +0.73% | 61.6만 |
| 2026.10.06 | ₩48,467 | ₩49,379 | ₩48,467 | ₩48,802 | +0.69% | 45.2만 |
| 2026.10.05 | ₩46,521 | ₩48,182 | ₩46,521 | ₩47,769 | +2.68% | 56.6만 |
| 2026.10.02 | ₩46,776 | ₩47,253 | ₩45,985 | ₩46,521 | -0.54% | 129.5만 |
| 2026.10.01 | ₩45,341 | ₩45,650 | ₩44,120 | ₩45,287 | -0.12% | 95.1만 |
| 2026.09.30 | ₩45,985 | ₩46,629 | ₩44,939 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,167 |
| -1.78% |
| 91.5만 |
| 2026.09.29 | ₩45,951 | ₩45,985 | ₩45,019 | ₩45,421 | -1.15% | 67.6만 |
|---|
| 2026.09.28 | ₩46,468 | ₩46,736 | ₩45,348 | ₩45,811 | -1.41% | 70.6만 |
|---|
| 2026.09.25 | ₩46,602 | ₩47,442 | ₩46,039 | ₩47,273 | +1.44% | 89만 |
|---|
| 2026.09.24 | ₩45,582 | ₩46,750 | ₩45,385 | ₩46,374 | +1.74% | 123.7만 |
|---|
| 2026.09.23 | ₩47,756 | ₩47,782 | ₩46,226 | ₩46,521 | -2.58% | 76.5만 |
|---|
| 2026.09.22 | ₩48,078 | ₩48,373 | ₩47,769 | ₩47,943 | -0.28% | 44.5만 |
|---|
| 2026.09.21 | ₩46,280 | ₩48,332 | ₩46,253 | ₩47,984 | +3.68% | 57.9만 |
|---|
| 2026.09.18 | ₩45,160 | ₩45,314 | ₩44,379 | ₩45,234 | +0.16% | 51.6만 |
|---|
| 2026.09.17 | ₩45,207 | ₩45,321 | ₩44,536 | ₩45,140 | -0.15% | 64.3만 |
|---|
| 2026.09.16 | ₩44,469 | ₩44,939 | ₩42,189 | ₩43,235 | -2.78% | 90.5만 |
|---|
| 2026.09.15 | ₩44,643 | ₩44,697 | ₩43,707 | ₩43,959 | -1.53% | 52.8만 |
|---|
| 2026.09.14 | ₩44,415 | ₩45,475 | ₩44,154 | ₩44,858 | +1.00% | 62.6만 |
|---|
| 2026.09.11 | ₩45,743 | ₩46,179 | ₩45,556 | ₩45,703 | -0.09% | 74.3만 |
|---|
| 2026.09.10 | ₩44,348 | ₩44,831 | ₩44,026 | ₩44,415 | +0.15% | 50.1만 |
|---|
| 2026.09.09 | ₩45,811 | ₩45,918 | ₩45,073 | ₩45,448 | -0.79% | 45.7만 |
|---|
| 2026.09.08 | ₩47,045 | ₩47,206 | ₩46,119 | ₩46,280 | -1.63% | 36.4만 |
|---|
| 2026.09.04 | ₩47,823 | ₩48,037 | ₩47,112 | ₩47,420 | -0.84% | 56.1만 |
|---|
| 2026.09.03 | ₩46,937 | ₩48,453 | ₩46,803 | ₩48,212 | +2.72% | 76.8만 |
|---|
| 2026.09.02 | ₩45,703 | ₩46,649 | ₩45,556 | ₩46,320 | +1.35% | 49.6만 |
|---|
| 2026.09.01 | ₩45,636 | ₩46,280 | ₩45,023 | ₩45,569 | -0.15% | 61만 |
|---|
| 2026.08.31 | ₩46,991 | ₩47,125 | ₩46,361 | ₩46,911 | -0.17% | 50.2만 |
|---|
| 2026.08.28 | ₩48,078 | ₩49,003 | ₩47,262 | ₩47,541 | -1.12% | 66.4만 |
|---|
| 2026.08.27 | ₩47,400 | ₩48,359 | ₩47,112 | ₩48,010 | +1.29% | 68.3만 |
|---|
| 2026.08.26 | ₩46,508 | ₩47,139 | ₩46,374 | ₩46,817 | +0.66% | 39.3만 |
|---|
| 2026.08.25 | ₩46,917 | ₩47,058 | ₩46,179 | ₩46,857 | -0.13% | 36.2만 |
|---|
| 2026.08.24 | ₩46,589 | ₩46,723 | ₩46,012 | ₩46,307 | -0.60% | 40.6만 |
|---|
| 2026.08.21 | ₩46,937 | ₩47,400 | ₩46,535 | ₩46,843 | -0.20% | 43.3만 |
|---|
| 2026.08.20 | ₩47,018 | ₩47,595 | ₩46,106 | ₩46,267 | -1.60% | 67.3만 |
|---|
| 2026.08.19 | ₩48,198 | ₩48,721 | ₩47,675 | ₩47,850 | -0.72% | 50.1만 |
|---|
| 2026.08.18 | ₩47,829 | ₩48,021 | ₩47,397 | ₩47,474 | -0.74% | 47.4만 |
|---|
| 2026.08.17 | ₩49,775 | ₩49,929 | ₩48,835 | ₩48,896 | -1.77% | 40.3만 |
|---|
| 2026.08.14 | ₩50,358 | ₩50,492 | ₩49,620 | ₩49,848 | -1.01% | 41.5만 |
|---|
| 2026.08.13 | ₩49,540 | ₩50,734 | ₩49,432 | ₩50,291 | +1.52% | 58.5만 |
|---|
| 2026.08.12 | ₩49,513 | ₩49,634 | ₩48,628 | ₩49,003 | -1.03% | 51만 |
|---|
| 2026.08.11 | ₩49,593 | ₩49,593 | ₩48,292 | ₩48,628 | -1.95% | 41.9만 |
|---|
| 2026.08.10 | ₩49,124 | ₩49,754 | ₩48,963 | ₩49,285 | +0.33% | 41만 |
|---|
| 2026.08.07 | ₩48,815 | ₩49,486 | ₩48,413 | ₩49,325 | +1.04% | 64.1만 |
|---|
| 2026.08.06 | ₩48,675 | ₩49,082 | ₩47,989 | ₩48,225 | -0.92% | 50.4만 |
|---|
| 2026.08.05 | ₩50,210 | ₩50,385 | ₩48,554 | ₩48,614 | -3.18% | 68.3만 |
|---|
| 2026.08.04 | ₩46,428 | ₩49,540 | ₩46,428 | ₩48,896 | +5.32% | 87.4만 |
|---|
| 2026.08.03 | ₩43,839 | ₩45,971 | ₩43,839 | ₩45,730 | +4.31% | 55.8만 |
|---|
| 2026.07.31 | ₩42,725 | ₩43,731 | ₩41,209 | ₩43,329 | +1.41% | 84.3만 |
|---|
| 2026.07.30 | ₩40,941 | ₩42,363 | ₩40,673 | ₩42,189 | +3.05% | 75.3만 |
|---|
| 2026.07.29 | ₩41,934 | ₩42,564 | ₩39,479 | ₩39,519 | -5.76% | 98.1만 |
|---|
| 2026.07.28 | ₩41,853 | ₩42,638 | ₩41,129 | ₩42,202 | +0.83% | 62.6만 |
|---|
| 2026.07.27 | ₩43,154 | ₩43,289 | ₩41,142 | ₩41,813 | -3.11% | 64.4만 |
|---|
| 2026.07.24 | ₩41,759 | ₩42,859 | ₩41,478 | ₩41,853 | +0.22% | 63.3만 |
|---|
| 2026.07.23 | ₩41,961 | ₩42,777 | ₩41,089 | ₩41,800 | -0.38% | 78.1만 |
|---|
| 2026.07.22 | ₩43,758 | ₩44,563 | ₩43,718 | ₩43,973 | +0.49% | 42.8만 |
|---|
| 2026.07.21 | ₩43,664 | ₩44,362 | ₩43,289 | ₩44,174 | +1.17% | 28.4만 |
|---|
| 2026.07.20 | ₩43,932 | ₩44,335 | ₩42,672 | ₩42,819 | -2.53% | 53.1만 |
|---|
| 2026.07.17 | ₩42,873 | ₩44,079 | ₩42,524 | ₩43,114 | +0.56% | 68.5만 |
|---|
| 2026.07.16 | ₩45,448 | ₩45,904 | ₩44,308 | ₩45,032 | -0.91% | 65.5만 |
|---|
| 2026.07.15 | ₩45,851 | ₩46,213 | ₩44,932 | ₩46,012 | +0.35% | 71.5만 |
|---|
| 2026.07.14 | ₩45,140 | ₩45,676 | ₩44,630 | ₩45,529 | +0.86% | 98.8만 |
|---|
| 2026.07.13 | ₩45,502 | ₩45,891 | ₩44,469 | ₩44,737 | -1.68% | 77.5만 |
|---|
| 2026.07.10 | ₩45,542 | ₩46,280 | ₩44,563 | ₩46,186 | +1.41% | 140.9만 |
|---|
| 2026.07.09 | ₩44,476 | ₩45,556 | ₩44,067 | ₩45,448 | +2.19% | 89.6만 |
|---|
| 2026.07.08 | ₩43,517 | ₩44,201 | ₩42,649 | ₩44,053 | +1.23% | 101.3만 |
|---|
| 2026.07.07 | ₩45,274 | ₩45,421 | ₩44,120 | ₩44,590 | -1.51% | 53.5만 |
|---|
| 2026.07.06 | ₩44,858 | ₩45,784 | ₩44,643 | ₩45,529 | +1.50% | 53.7만 |
|---|
| 2026.07.02 | ₩44,617 | ₩45,556 | ₩42,926 | ₩44,053 | -1.26% | 104.9만 |
|---|
| 2026.07.01 | ₩44,134 | ₩45,247 | ₩43,570 | ₩44,456 | +0.73% | 45.5만 |
|---|
| 2026.06.30 | ₩43,302 | ₩44,925 | ₩43,302 | ₩44,576 | +2.94% | 58.6만 |
|---|
| 2026.06.29 | ₩42,336 | ₩43,456 | ₩41,370 | ₩43,315 | +2.31% | 66.9만 |
|---|
| 2026.06.26 | ₩40,619 | ₩42,350 | ₩40,164 | ₩40,861 | +0.59% | 137.4만 |
|---|
| 2026.06.25 | ₩43,007 | ₩43,074 | ₩40,901 | ₩41,746 | -2.93% | 86만 |
|---|
| 2026.06.24 | ₩42,122 | ₩43,248 | ₩41,216 | ₩41,746 | -0.89% | 80.4만 |
|---|
| 2026.06.23 | ₩41,853 | ₩43,235 | ₩41,545 | ₩41,893 | +0.10% | 92.1만 |
|---|
| 2026.06.22 | ₩45,207 | ₩45,857 | ₩44,147 | ₩44,402 | -1.78% | 59.5만 |
|---|
| 2026.06.18 | ₩45,261 | ₩45,381 | ₩44,389 | ₩45,032 | -0.50% | 54.9만 |
|---|
| 2026.06.17 | ₩45,891 | ₩46,092 | ₩42,953 | ₩43,356 | -5.52% | 90.3만 |
|---|
| 2026.06.16 | ₩46,723 | ₩46,961 | ₩45,582 | ₩45,663 | -2.27% | 57.3만 |
|---|
| 2026.06.15 | ₩46,119 | ₩47,286 | ₩46,119 | ₩46,776 | +1.43% | 93.8만 |
|---|
| 2026.06.12 | ₩43,584 | ₩44,386 | ₩42,229 | ₩43,718 | +0.31% | 88.2만 |
|---|
| 2026.06.11 | ₩40,941 | ₩43,416 | ₩40,002 | ₩42,886 | +4.75% | 97만 |
|---|
| 2026.06.10 | ₩42,108 | ₩43,242 | ₩40,230 | ₩40,270 | -4.36% | 104.5만 |
|---|
| 2026.06.09 | ₩44,550 | ₩45,314 | ₩39,633 | ₩43,034 | -3.40% | 161.8만 |
|---|
| 2026.06.08 | ₩44,503 | ₩44,952 | ₩43,329 | ₩43,570 | -2.09% | 74.6만 |
|---|
| 2026.06.05 | ₩46,951 | ₩47,071 | ₩42,685 | ₩43,195 | -8.00% | 170.6만 |
|---|
| 2026.06.04 | ₩47,031 | ₩48,574 | ₩46,884 | ₩48,292 | +2.68% | 70.1만 |
|---|
| 2026.06.03 | ₩48,628 | ₩48,762 | ₩47,447 | ₩47,568 | -2.18% | 57.2만 |
|---|
| 2026.06.02 | ₩48,373 | ₩49,225 | ₩48,319 | ₩48,976 | +1.25% | 39.6만 |
|---|
| 2026.06.01 | ₩47,970 | ₩49,218 | ₩47,823 | ₩48,735 | +1.59% | 65만 |
|---|
| 2026.05.29 | ₩48,091 | ₩48,701 | ₩47,868 | ₩48,252 | +0.33% | 62만 |
|---|
| 2026.05.28 | ₩46,837 | ₩48,057 | ₩46,589 | ₩47,903 | +2.28% | 73만 |
|---|
| 2026.05.27 | ₩47,045 | ₩47,139 | ₩46,347 | ₩46,897 | -0.31% | 104만 |
|---|
| 2026.05.26 | ₩46,897 | ₩47,353 | ₩46,472 | ₩46,937 | +0.09% | 70.3만 |
|---|
| 2026.05.22 | ₩45,891 | ₩46,602 | ₩45,549 | ₩45,824 | -0.15% | 82.7만 |
|---|
| 2026.05.21 | ₩44,234 | ₩45,730 | ₩43,892 | ₩45,193 | +2.17% | 99.5만 |
|---|
| 2026.05.20 | ₩43,570 | ₩44,992 | ₩43,175 | ₩44,925 | +3.11% | 77.6만 |
|---|
| 2026.05.19 | ₩43,450 | ₩44,093 | ₩42,645 | ₩43,154 | -0.68% | 123.6만 |
|---|
| 2026.05.18 | ₩44,737 | ₩45,026 | ₩43,128 | ₩44,322 | -0.93% | 91.3만 |
|---|
| 2026.05.15 | ₩45,207 | ₩45,609 | ₩44,241 | ₩44,482 | -1.60% | 97.5만 |
|---|
| 2026.05.14 | ₩45,837 | ₩47,219 | ₩45,784 | ₩46,843 | +2.19% | 98.5만 |
|---|
| 2026.05.13 | ₩44,550 | ₩45,851 | ₩43,865 | ₩45,462 | +2.05% | 66.2만 |
|---|
| 2026.05.12 | ₩44,207 | ₩44,670 | ₩42,993 | ₩44,563 | +0.80% | 99.3만 |
|---|
| 2026.05.11 | ₩44,174 | ₩45,187 | ₩44,120 | ₩44,831 | +1.49% | 55만 |
|---|
| 2026.05.08 | ₩43,839 | ₩44,536 | ₩43,758 | ₩44,415 | +1.32% | 168.3만 |
|---|
| 2026.05.07 | ₩43,966 | ₩44,214 | ₩42,698 | ₩43,074 | -2.03% | 113.2만 |
|---|
| 2026.05.06 | ₩42,390 | ₩43,879 | ₩42,363 | ₩43,651 | +2.97% | 78.2만 |
|---|
| 2026.05.05 | ₩40,995 | ₩41,706 | ₩40,941 | ₩41,397 | +0.98% | 88.5만 |
|---|
| 2026.05.04 | ₩40,619 | ₩41,102 | ₩39,506 | ₩40,163 | -1.12% | 144.8만 |
|---|
| 2026.05.01 | ₩40,954 | ₩41,746 | ₩40,780 | ₩40,780 | -0.43% | 85만 |
|---|
| 2026.04.30 | ₩39,559 | ₩40,659 | ₩38,647 | ₩40,404 | +2.14% | 193.9만 |
|---|
| 2026.04.29 | ₩38,768 | ₩39,036 | ₩38,204 | ₩38,942 | +0.45% | 98.3만 |
|---|
| 2026.04.28 | ₩39,009 | ₩39,237 | ₩38,433 | ₩38,956 | -0.14% | 95.2만 |
|---|
| 2026.04.27 | ₩39,345 | ₩39,868 | ₩39,144 | ₩39,774 | +1.09% | 73.7만 |
|---|
| 2026.04.24 | ₩38,855 | ₩39,640 | ₩38,486 | ₩39,559 | +1.81% | 168.3만 |
|---|
| 2026.04.23 | ₩38,647 | ₩39,278 | ₩37,105 | ₩38,433 | -0.56% | 367.5만 |
|---|
| 2026.04.22 | ₩38,594 | ₩39,103 | ₩38,446 | ₩39,036 | +1.15% | 138.6만 |
|---|
| 2026.04.21 | ₩38,889 | ₩39,144 | ₩37,265 | ₩37,668 | -3.14% | 171.3만 |
|---|
| 2026.04.20 | ₩38,634 | ₩38,862 | ₩38,050 | ₩38,594 | -0.10% | 232.4만 |
|---|
| 2026.04.17 | ₩38,117 | ₩39,425 | ₩38,057 | ₩38,956 | +2.20% | 266.5만 |
|---|
| 2026.04.16 | ₩37,064 | ₩37,467 | ₩36,595 | ₩37,185 | +0.33% | 155만 |
|---|
| 2026.04.15 | ₩35,897 | ₩36,944 | ₩35,736 | ₩36,850 | +2.65% | 103.4만 |
|---|
| 2026.04.14 | ₩34,448 | ₩35,803 | ₩34,448 | ₩35,736 | +3.74% | 120.4만 |
|---|
| 2026.04.13 | ₩32,477 | ₩34,194 | ₩32,342 | ₩34,167 | +5.20% | 124.2만 |
|---|
| 2026.04.10 | ₩33,268 | ₩33,389 | ₩32,706 | ₩32,906 | -1.09% | 94.3만 |
|---|
| 2026.04.09 | ₩32,087 | ₩33,285 | ₩31,886 | ₩33,013 | +2.88% | 171.7만 |
|---|
| 2026.04.08 | ₩32,369 | ₩32,517 | ₩31,524 | ₩32,302 | -0.21% | 252.4만 |
|---|
| 2026.04.07 | ₩28,908 | ₩29,405 | ₩27,916 | ₩29,338 | +1.48% | 270만 |
|---|
| 2026.04.06 | ₩28,788 | ₩29,458 | ₩28,734 | ₩29,297 | +1.77% | 95.2만 |
|---|
| 2026.04.02 | ₩27,151 | ₩29,163 | ₩26,936 | ₩28,841 | +6.23% | 217.1만 |
|---|
| 2026.04.01 | ₩28,553 | ₩29,344 | ₩28,412 | ₩28,747 | +0.68% | 195.3만 |
|---|
| 2026.03.31 | ₩26,158 | ₩28,103 | ₩26,011 | ₩27,956 | +6.87% | 281.1만 |
|---|
| 2026.03.30 | ₩26,359 | ₩26,406 | ₩24,642 | ₩25,085 | -4.83% | 270.2만 |
|---|
| 2026.03.27 | ₩26,842 | ₩26,869 | ₩25,260 | ₩25,434 | -5.25% | 249.2만 |
|---|
| 2026.03.26 | ₩28,586 | ₩29,083 | ₩27,305 | ₩27,325 | -4.41% | 219.9만 |
|---|
| 2026.03.25 | ₩29,800 | ₩30,196 | ₩29,042 | ₩29,458 | -1.15% | 144.5만 |
|---|
| 2026.03.24 | ₩28,519 | ₩29,512 | ₩28,264 | ₩28,841 | +1.13% | 218.9만 |
|---|
| 2026.03.23 | ₩29,713 | ₩30,505 | ₩29,042 | ₩29,284 | -1.44% | 453.4만 |
|---|
| 2026.03.20 | ₩29,579 | ₩29,579 | ₩27,433 | ₩28,117 | -4.94% | 452.2만 |
|---|
| 2026.03.19 | ₩29,391 | ₩30,424 | ₩29,049 | ₩29,861 | +1.60% | 353.9만 |
|---|
| 2026.03.18 | ₩31,531 | ₩31,792 | ₩30,195 | ₩30,209 | -4.19% | 184.9만 |
|---|
| 2026.03.17 | ₩32,336 | ₩32,731 | ₩31,886 | ₩32,007 | -1.02% | 103.9만 |
|---|
| 2026.03.16 | ₩31,578 | ₩32,262 | ₩31,390 | ₩31,712 | +0.42% | 174.5만 |
|---|
| 2026.03.13 | ₩31,806 | ₩32,391 | ₩30,303 | ₩30,478 | -4.18% | 278.3만 |
|---|
| 2026.03.12 | ₩32,269 | ₩32,369 | ₩31,242 | ₩31,242 | -3.18% | 244.5만 |
|---|
| 2026.03.11 | ₩33,576 | ₩34,059 | ₩32,745 | ₩33,308 | -0.80% | 125.8만 |
|---|
| 2026.03.10 | ₩33,630 | ₩34,744 | ₩33,040 | ₩33,509 | -0.36% | 231.4만 |
|---|
| 2026.03.09 | ₩31,444 | ₩34,073 | ₩30,679 | ₩33,778 | +7.42% | 313.7만 |
|---|
| 2026.03.06 | ₩32,866 | ₩33,389 | ₩32,141 | ₩32,664 | -0.61% | 261.1만 |
|---|
| 2026.03.05 | ₩34,690 | ₩35,401 | ₩33,362 | ₩34,569 | -0.35% | 255.8만 |
|---|
| 2026.03.04 | ₩34,650 | ₩35,736 | ₩34,247 | ₩35,267 | +1.78% | 116.4만 |
|---|
| 2026.03.03 | ₩33,288 | ₩34,864 | ₩32,181 | ₩34,408 | +3.36% | 307.1만 |
|---|
| 2026.03.02 | ₩34,113 | ₩36,152 | ₩33,955 | ₩35,656 | +4.52% | 168.6만 |
|---|
| 2026.02.27 | ₩35,012 | ₩35,803 | ₩34,726 | ₩35,669 | +1.88% | 177.7만 |
|---|
| 2026.02.26 | ₩37,265 | ₩37,265 | ₩35,367 | ₩36,434 | -2.23% | 130만 |
|---|
| 2026.02.25 | ₩36,635 | ₩37,373 | ₩36,635 | ₩37,265 | +1.72% | 61.4만 |
|---|
| 2026.02.24 | ₩34,951 | ₩36,273 | ₩34,596 | ₩36,072 | +3.20% | 168.7만 |
|---|
| 2026.02.23 | ₩36,239 | ₩36,669 | ₩34,676 | ₩35,079 | -3.20% | 156만 |
|---|
| 2026.02.20 | ₩35,099 | ₩36,689 | ₩35,012 | ₩36,581 | +4.22% | 140.3만 |
|---|
| 2026.02.19 | ₩35,522 | ₩36,011 | ₩35,066 | ₩35,642 | +0.34% | 86.6만 |
|---|
| 2026.02.18 | ₩35,602 | ₩36,662 | ₩35,349 | ₩36,045 | +1.24% | 122.2만 |
|---|
| 2026.02.17 | ₩34,824 | ₩35,780 | ₩33,919 | ₩35,340 | +1.48% | 155.3만 |
|---|
| 2026.02.13 | ₩35,156 | ₩36,092 | ₩34,294 | ₩35,146 | -0.03% | 223.5만 |
|---|
| 2026.02.12 | ₩37,997 | ₩38,231 | ₩34,998 | ₩35,146 | -7.50% | 263.5만 |
|---|
| 2026.02.11 | ₩38,473 | ₩38,634 | ₩36,923 | ₩37,527 | -2.46% | 95.8만 |
|---|
| 2026.02.10 | ₩38,225 | ₩38,533 | ₩37,494 | ₩37,567 | -1.72% | 83.2만 |
|---|
| 2026.02.09 | ₩37,037 | ₩38,433 | ₩36,803 | ₩38,023 | +2.66% | 114.8만 |
|---|
| 2026.02.06 | ₩35,428 | ₩37,668 | ₩35,367 | ₩37,333 | +5.38% | 180만 |
|---|
| 2026.02.05 | ₩35,434 | ₩36,011 | ₩34,355 | ₩34,690 | -2.10% | 243.5만 |
|---|
| 2026.02.04 | ₩37,494 | ₩37,735 | ₩35,636 | ₩36,508 | -2.63% | 172.8만 |
|---|
| 2026.02.03 | ₩38,828 | ₩38,902 | ₩36,145 | ₩37,346 | -3.82% | 161.9만 |
|---|
| 2026.02.02 | ₩37,400 | ₩38,999 | ₩37,383 | ₩38,681 | +3.43% | 72만 |
|---|
| 2026.01.30 | ₩37,923 | ₩38,446 | ₩36,890 | ₩37,923 | 0.00% | 142.4만 |
|---|
| 2026.01.29 | ₩39,029 | ₩39,170 | ₩36,470 | ₩38,486 | -1.39% | 151.2만 |
|---|
| 2026.01.28 | ₩39,197 | ₩39,372 | ₩38,532 | ₩38,848 | -0.89% | 90.7만 |
|---|
| 2026.01.27 | ₩38,614 | ₩39,103 | ₩38,526 | ₩38,889 | +0.71% | 49만 |
|---|
| 2026.01.26 | ₩37,815 | ₩38,600 | ₩37,722 | ₩38,305 | +1.29% | 86.3만 |
|---|
| 2026.01.23 | ₩37,319 | ₩37,943 | ₩37,118 | ₩37,561 | +0.65% | 103.5만 |
|---|
| 2026.01.22 | ₩37,789 | ₩38,057 | ₩37,172 | ₩37,540 | -0.66% | 131.8만 |
|---|
| 2026.01.21 | ₩35,669 | ₩37,524 | ₩35,363 | ₩36,823 | +3.23% | 340.6만 |
|---|
| 2026.01.20 | ₩36,125 | ₩36,823 | ₩35,032 | ₩35,267 | -2.38% | 232.5만 |
|---|
| 2026.01.16 | ₩38,842 | ₩38,969 | ₩38,079 | ₩38,406 | -1.12% | 93.7만 |
|---|
| 2026.01.15 | ₩39,170 | ₩39,355 | ₩38,463 | ₩38,640 | -1.35% | 121.3만 |
|---|
| 2026.01.14 | ₩38,412 | ₩38,567 | ₩37,319 | ₩38,265 | -0.38% | 150만 |
|---|
| 2026.01.13 | ₩39,445 | ₩39,573 | ₩38,526 | ₩39,056 | -0.99% | 113.6만 |
|---|
| 2026.01.12 | ₩38,392 | ₩39,606 | ₩38,386 | ₩39,385 | +2.59% | 76.4만 |
|---|
| 2026.01.09 | ₩38,419 | ₩39,452 | ₩38,137 | ₩39,184 | +1.99% | 109.4만 |
|---|
| 2026.01.08 | ₩38,090 | ₩38,496 | ₩37,809 | ₩38,231 | +0.37% | 92.9만 |
|---|
| 2026.01.07 | ₩38,882 | ₩39,291 | ₩38,231 | ₩38,285 | -1.54% | 87.6만 |
|---|
| 2026.01.06 | ₩37,956 | ₩38,929 | ₩37,956 | ₩38,842 | +2.33% | 97.4만 |
|---|
| 2026.01.05 | ₩37,701 | ₩38,305 | ₩37,668 | ₩37,943 | +0.64% | 133.6만 |
|---|
| 2026.01.02 | ₩37,554 | ₩37,789 | ₩36,286 | ₩37,004 | -1.46% | 121.6만 |
|---|
| 2025.12.31 | ₩37,970 | ₩38,003 | ₩36,769 | ₩36,783 | -3.13% | 74.3만 |
|---|
| 2025.12.30 | ₩38,090 | ₩38,332 | ₩37,909 | ₩37,956 | -0.35% | 52.8만 |
|---|
| 2025.12.29 | ₩38,147 | ₩38,486 | ₩37,822 | ₩38,184 | +0.10% | 64.2만 |
|---|
| 2025.12.26 | ₩38,882 | ₩39,083 | ₩38,587 | ₩38,754 | -0.33% | 53만 |
|---|
| 2025.12.24 | ₩38,332 | ₩38,969 | ₩38,325 | ₩38,842 | +1.33% | 37만 |
|---|
| 2025.12.23 | ₩37,494 | ₩38,433 | ₩37,494 | ₩38,372 | +2.34% | 64.5만 |
|---|
| 2025.12.22 | ₩37,547 | ₩37,842 | ₩37,306 | ₩37,715 | +0.45% | 59.9만 |
|---|
| 2025.12.19 | ₩36,025 | ₩36,950 | ₩35,984 | ₩36,823 | +2.22% | 101.7만 |
|---|
| 2025.12.18 | ₩35,864 | ₩36,514 | ₩35,324 | ₩35,615 | -0.69% | 149.6만 |
|---|
| 2025.12.17 | ₩36,427 | ₩36,481 | ₩34,596 | ₩34,616 | -4.97% | 127.9만 |
|---|
| 2025.12.16 | ₩36,300 | ₩36,689 | ₩35,421 | ₩36,246 | -0.15% | 143.3만 |
|---|
| 2025.12.15 | ₩37,769 | ₩37,769 | ₩36,383 | ₩36,648 | -2.97% | 75.4만 |
|---|
| 2025.12.12 | ₩38,386 | ₩38,513 | ₩36,346 | ₩36,917 | -3.83% | 178만 |
|---|
| 2025.12.11 | ₩37,789 | ₩38,687 | ₩37,125 | ₩38,647 | +2.27% | 115.1만 |
|---|
| 2025.12.10 | ₩37,239 | ₩38,638 | ₩36,984 | ₩38,332 | +2.94% | 132.5만 |
|---|
| 2025.12.09 | ₩37,390 | ₩37,882 | ₩37,314 | ₩37,366 | -0.06% | 83.5만 |
|---|
| 2025.12.08 | ₩38,218 | ₩38,218 | ₩37,078 | ₩37,534 | -1.79% | 81.6만 |
|---|
| 2025.12.05 | ₩37,983 | ₩38,617 | ₩37,802 | ₩38,010 | +0.07% | 87.4만 |
|---|
| 2025.12.04 | ₩38,023 | ₩38,030 | ₩37,145 | ₩37,809 | -0.56% | 86만 |
|---|
| 2025.12.03 | ₩37,004 | ₩37,936 | ₩36,856 | ₩37,735 | +1.98% | 109.3만 |
|---|
| 2025.12.02 | ₩37,333 | ₩37,748 | ₩36,776 | ₩37,219 | -0.31% | 99.4만 |
|---|
| 2025.12.01 | ₩36,682 | ₩37,581 | ₩36,501 | ₩37,024 | +0.93% | 210.3만 |
|---|
| 2025.11.28 | ₩37,198 | ₩37,762 | ₩37,111 | ₩37,701 | +1.35% | 86.7만 |
|---|
| 2025.11.26 | ₩36,548 | ₩37,426 | ₩36,407 | ₩36,970 | +1.16% | 94.9만 |
|---|
| 2025.11.25 | ₩34,717 | ₩36,300 | ₩33,872 | ₩36,038 | +3.81% | 134.7만 |
|---|
| 2025.11.24 | ₩33,563 | ₩35,045 | ₩33,355 | ₩34,784 | +3.64% | 132.3만 |
|---|
| 2025.11.21 | ₩32,067 | ₩33,915 | ₩31,276 | ₩32,859 | +2.47% | 290.5만 |
|---|
| 2025.11.20 | ₩35,783 | ₩36,347 | ₩31,558 | ₩31,652 | -11.55% | 315.8만 |
|---|
| 2025.11.19 | ₩33,402 | ₩34,704 | ₩32,986 | ₩33,744 | +1.02% | 151.8만 |
|---|
| 2025.11.18 | ₩33,684 | ₩34,301 | ₩32,403 | ₩33,295 | -1.15% | 233.6만 |
|---|
| 2025.11.17 | ₩35,320 | ₩36,145 | ₩33,714 | ₩34,469 | -2.41% | 163.9만 |
|---|
| 2025.11.14 | ₩34,408 | ₩36,606 | ₩33,972 | ₩35,797 | +4.04% | 188.5만 |
|---|
| 2025.11.13 | ₩37,822 | ₩37,896 | ₩35,575 | ₩35,911 | -5.05% | 186.7만 |
|---|
| 2025.11.12 | ₩38,842 | ₩38,859 | ₩37,990 | ₩38,506 | -0.86% | 103.8만 |
|---|
| 2025.11.11 | ₩37,769 | ₩38,567 | ₩37,507 | ₩38,406 | +1.69% | 95.6만 |
|---|
| 2025.11.10 | ₩37,202 | ₩38,245 | ₩36,769 | ₩38,090 | +2.39% | 260.6만 |
|---|
| 2025.11.07 | ₩35,257 | ₩35,924 | ₩33,825 | ₩35,917 | +1.87% | 268.5만 |
|---|
| 2025.11.06 | ₩37,219 | ₩37,406 | ₩35,495 | ₩35,857 | -3.66% | 209.1만 |
|---|
| 2025.11.05 | ₩36,923 | ₩38,218 | ₩36,742 | ₩37,460 | +1.45% | 109.4만 |
|---|
| 2025.11.04 | ₩37,205 | ₩38,071 | ₩36,856 | ₩37,058 | -0.40% | 139.9만 |
|---|
| 2025.11.03 | ₩39,405 | ₩39,432 | ₩38,117 | ₩38,869 | -1.36% | 125.6만 |
|---|
| 2025.10.31 | ₩39,291 | ₩39,291 | ₩37,990 | ₩38,607 | -1.74% | 132.5만 |
|---|
| 2025.10.30 | ₩39,144 | ₩39,606 | ₩38,211 | ₩38,251 | -2.28% | 151.5만 |
|---|
| 2025.10.29 | ₩40,311 | ₩40,525 | ₩38,949 | ₩39,975 | -0.83% | 162.7만 |
|---|
| 2025.10.28 | ₩39,962 | ₩40,368 | ₩39,472 | ₩39,915 | -0.12% | 111.6만 |
|---|
| 2025.10.27 | ₩38,996 | ₩39,609 | ₩38,869 | ₩39,519 | +1.34% | 75.1만 |
|---|
| 2025.10.24 | ₩37,628 | ₩38,064 | ₩37,460 | ₩37,755 | +0.34% | 91.1만 |
|---|
| 2025.10.23 | ₩35,870 | ₩36,882 | ₩35,810 | ₩36,648 | +2.17% | 113만 |
|---|
| 2025.10.22 | ₩36,776 | ₩36,776 | ₩34,891 | ₩35,837 | -2.55% | 163.4만 |
|---|
| 2025.10.21 | ₩36,682 | ₩36,997 | ₩36,387 | ₩36,622 | -0.16% | 67.8만 |
|---|
| 2025.10.20 | ₩35,823 | ₩36,870 | ₩35,823 | ₩36,655 | +2.32% | 84.2만 |
|---|
| 2025.10.17 | ₩34,214 | ₩35,515 | ₩33,925 | ₩35,213 | +2.92% | 198.1만 |
|---|
| 2025.10.16 | ₩35,844 | ₩36,253 | ₩33,805 | ₩34,549 | -3.61% | 175.5만 |
|---|
| 2025.10.15 | ₩35,877 | ₩36,595 | ₩34,234 | ₩35,495 | -1.07% | 146.1만 |
|---|
| 2025.10.14 | ₩33,798 | ₩35,685 | ₩33,047 | ₩34,945 | +3.39% | 196.1만 |
|---|
| 2025.10.13 | ₩34,656 | ₩35,471 | ₩34,489 | ₩35,126 | +1.35% | 136.8만 |
|---|
| 2025.10.10 | ₩37,366 | ₩37,750 | ₩33,308 | ₩33,315 | -10.84% | 310.9만 |
|---|