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 | ₩47,688 | ₩48,437 | ₩47,421 | ₩48,236 | +1.15% | 107만 |
| 2026.10.08 | ₩47,474 | ₩48,022 | ₩46,392 | ₩47,247 | -0.48% | 102.4만 |
| 2026.10.07 | ₩47,702 | ₩48,249 | ₩47,221 | ₩48,049 | +0.73% | 61.6만 |
| 2026.10.06 | ₩48,276 | ₩49,185 | ₩48,276 | ₩48,610 | +0.69% | 45.2만 |
| 2026.10.05 | ₩46,339 | ₩47,993 | ₩46,339 | ₩47,581 | +2.68% | 56.6만 |
| 2026.10.02 | ₩46,593 | ₩47,067 | ₩45,804 | ₩46,339 | -0.54% | 129.5만 |
| 2026.10.01 | ₩45,163 | ₩45,470 | ₩43,947 | ₩45,109 | -0.12% | 95.1만 |
| 2026.09.30 | ₩45,804 | ₩46,446 | ₩44,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,989 |
| -1.78% |
| 91.5만 |
| 2026.09.29 | ₩45,771 | ₩45,804 | ₩44,842 | ₩45,243 | -1.15% | 67.6만 |
|---|
| 2026.09.28 | ₩46,285 | ₩46,553 | ₩45,170 | ₩45,631 | -1.41% | 70.6만 |
|---|
| 2026.09.25 | ₩46,419 | ₩47,255 | ₩45,858 | ₩47,087 | +1.44% | 89만 |
|---|
| 2026.09.24 | ₩45,403 | ₩46,566 | ₩45,207 | ₩46,192 | +1.74% | 123.7만 |
|---|
| 2026.09.23 | ₩47,568 | ₩47,595 | ₩46,045 | ₩46,339 | -2.58% | 76.5만 |
|---|
| 2026.09.22 | ₩47,889 | ₩48,183 | ₩47,581 | ₩47,755 | -0.28% | 44.5만 |
|---|
| 2026.09.21 | ₩46,098 | ₩48,143 | ₩46,071 | ₩47,795 | +3.68% | 57.9만 |
|---|
| 2026.09.18 | ₩44,983 | ₩45,136 | ₩44,205 | ₩45,056 | +0.16% | 51.6만 |
|---|
| 2026.09.17 | ₩45,029 | ₩45,143 | ₩44,361 | ₩44,962 | -0.15% | 64.3만 |
|---|
| 2026.09.16 | ₩44,294 | ₩44,762 | ₩42,023 | ₩43,065 | -2.78% | 90.5만 |
|---|
| 2026.09.15 | ₩44,468 | ₩44,522 | ₩43,535 | ₩43,787 | -1.53% | 52.8만 |
|---|
| 2026.09.14 | ₩44,241 | ₩45,297 | ₩43,980 | ₩44,682 | +1.00% | 62.6만 |
|---|
| 2026.09.11 | ₩45,564 | ₩45,998 | ₩45,377 | ₩45,524 | -0.09% | 74.3만 |
|---|
| 2026.09.10 | ₩44,174 | ₩44,655 | ₩43,853 | ₩44,241 | +0.15% | 50.1만 |
|---|
| 2026.09.09 | ₩45,631 | ₩45,737 | ₩44,896 | ₩45,270 | -0.79% | 45.7만 |
|---|
| 2026.09.08 | ₩46,860 | ₩47,020 | ₩45,938 | ₩46,098 | -1.63% | 36.4만 |
|---|
| 2026.09.04 | ₩47,635 | ₩47,849 | ₩46,927 | ₩47,234 | -0.84% | 56.1만 |
|---|
| 2026.09.03 | ₩46,753 | ₩48,263 | ₩46,619 | ₩48,022 | +2.72% | 76.8만 |
|---|
| 2026.09.02 | ₩45,524 | ₩46,466 | ₩45,377 | ₩46,138 | +1.35% | 49.6만 |
|---|
| 2026.09.01 | ₩45,457 | ₩46,098 | ₩44,846 | ₩45,390 | -0.15% | 61만 |
|---|
| 2026.08.31 | ₩46,806 | ₩46,940 | ₩46,178 | ₩46,726 | -0.17% | 50.2만 |
|---|
| 2026.08.28 | ₩47,889 | ₩48,811 | ₩47,076 | ₩47,354 | -1.12% | 66.4만 |
|---|
| 2026.08.27 | ₩47,214 | ₩48,169 | ₩46,927 | ₩47,822 | +1.29% | 68.3만 |
|---|
| 2026.08.26 | ₩46,325 | ₩46,953 | ₩46,192 | ₩46,633 | +0.66% | 39.3만 |
|---|
| 2026.08.25 | ₩46,733 | ₩46,873 | ₩45,998 | ₩46,673 | -0.13% | 36.2만 |
|---|
| 2026.08.24 | ₩46,406 | ₩46,539 | ₩45,831 | ₩46,125 | -0.60% | 40.6만 |
|---|
| 2026.08.21 | ₩46,753 | ₩47,214 | ₩46,352 | ₩46,659 | -0.20% | 43.3만 |
|---|
| 2026.08.20 | ₩46,833 | ₩47,408 | ₩45,925 | ₩46,085 | -1.60% | 67.3만 |
|---|
| 2026.08.19 | ₩48,009 | ₩48,530 | ₩47,488 | ₩47,662 | -0.72% | 50.1만 |
|---|
| 2026.08.18 | ₩47,641 | ₩47,833 | ₩47,211 | ₩47,287 | -0.74% | 47.4만 |
|---|
| 2026.08.17 | ₩49,579 | ₩49,733 | ₩48,644 | ₩48,704 | -1.77% | 40.3만 |
|---|
| 2026.08.14 | ₩50,160 | ₩50,294 | ₩49,425 | ₩49,652 | -1.01% | 41.5만 |
|---|
| 2026.08.13 | ₩49,345 | ₩50,534 | ₩49,238 | ₩50,093 | +1.52% | 58.5만 |
|---|
| 2026.08.12 | ₩49,318 | ₩49,439 | ₩48,437 | ₩48,811 | -1.03% | 51만 |
|---|
| 2026.08.11 | ₩49,399 | ₩49,399 | ₩48,102 | ₩48,437 | -1.95% | 41.9만 |
|---|
| 2026.08.10 | ₩48,931 | ₩49,559 | ₩48,771 | ₩49,091 | +0.33% | 41만 |
|---|
| 2026.08.07 | ₩48,624 | ₩49,292 | ₩48,223 | ₩49,131 | +1.04% | 64.1만 |
|---|
| 2026.08.06 | ₩48,483 | ₩48,889 | ₩47,801 | ₩48,036 | -0.92% | 50.4만 |
|---|
| 2026.08.05 | ₩50,013 | ₩50,187 | ₩48,363 | ₩48,423 | -3.18% | 68.3만 |
|---|
| 2026.08.04 | ₩46,245 | ₩49,345 | ₩46,245 | ₩48,704 | +5.32% | 87.4만 |
|---|
| 2026.08.03 | ₩43,666 | ₩45,791 | ₩43,666 | ₩45,550 | +4.31% | 55.8만 |
|---|
| 2026.07.31 | ₩42,557 | ₩43,559 | ₩41,047 | ₩43,159 | +1.41% | 84.3만 |
|---|
| 2026.07.30 | ₩40,780 | ₩42,197 | ₩40,513 | ₩42,023 | +3.05% | 75.3만 |
|---|
| 2026.07.29 | ₩41,769 | ₩42,397 | ₩39,324 | ₩39,364 | -5.76% | 98.1만 |
|---|
| 2026.07.28 | ₩41,689 | ₩42,470 | ₩40,967 | ₩42,036 | +0.83% | 62.6만 |
|---|
| 2026.07.27 | ₩42,985 | ₩43,119 | ₩40,981 | ₩41,649 | -3.11% | 64.4만 |
|---|
| 2026.07.24 | ₩41,595 | ₩42,691 | ₩41,315 | ₩41,689 | +0.22% | 63.3만 |
|---|
| 2026.07.23 | ₩41,796 | ₩42,609 | ₩40,927 | ₩41,635 | -0.38% | 78.1만 |
|---|
| 2026.07.22 | ₩43,586 | ₩44,388 | ₩43,546 | ₩43,800 | +0.49% | 42.8만 |
|---|
| 2026.07.21 | ₩43,493 | ₩44,187 | ₩43,119 | ₩44,000 | +1.17% | 28.4만 |
|---|
| 2026.07.20 | ₩43,760 | ₩44,161 | ₩42,504 | ₩42,651 | -2.53% | 53.1만 |
|---|
| 2026.07.17 | ₩42,704 | ₩43,906 | ₩42,357 | ₩42,945 | +0.56% | 68.5만 |
|---|
| 2026.07.16 | ₩45,270 | ₩45,724 | ₩44,134 | ₩44,856 | -0.91% | 65.5만 |
|---|
| 2026.07.15 | ₩45,671 | ₩46,031 | ₩44,755 | ₩45,831 | +0.35% | 71.5만 |
|---|
| 2026.07.14 | ₩44,962 | ₩45,497 | ₩44,455 | ₩45,350 | +0.86% | 98.8만 |
|---|
| 2026.07.13 | ₩45,323 | ₩45,711 | ₩44,294 | ₩44,562 | -1.68% | 77.5만 |
|---|
| 2026.07.10 | ₩45,363 | ₩46,098 | ₩44,388 | ₩46,005 | +1.41% | 140.9만 |
|---|
| 2026.07.09 | ₩44,301 | ₩45,377 | ₩43,894 | ₩45,270 | +2.19% | 89.6만 |
|---|
| 2026.07.08 | ₩43,346 | ₩44,027 | ₩42,481 | ₩43,880 | +1.23% | 101.3만 |
|---|
| 2026.07.07 | ₩45,096 | ₩45,243 | ₩43,947 | ₩44,415 | -1.51% | 53.5만 |
|---|
| 2026.07.06 | ₩44,682 | ₩45,604 | ₩44,468 | ₩45,350 | +1.50% | 53.7만 |
|---|
| 2026.07.02 | ₩44,441 | ₩45,377 | ₩42,758 | ₩43,880 | -1.26% | 104.9만 |
|---|
| 2026.07.01 | ₩43,960 | ₩45,069 | ₩43,399 | ₩44,281 | +0.73% | 45.5만 |
|---|
| 2026.06.30 | ₩43,132 | ₩44,749 | ₩43,132 | ₩44,401 | +2.94% | 58.6만 |
|---|
| 2026.06.29 | ₩42,170 | ₩43,286 | ₩41,208 | ₩43,145 | +2.31% | 66.9만 |
|---|
| 2026.06.26 | ₩40,460 | ₩42,183 | ₩40,007 | ₩40,700 | +0.59% | 137.4만 |
|---|
| 2026.06.25 | ₩42,838 | ₩42,905 | ₩40,740 | ₩41,582 | -2.93% | 86만 |
|---|
| 2026.06.24 | ₩41,956 | ₩43,078 | ₩41,054 | ₩41,582 | -0.89% | 80.4만 |
|---|
| 2026.06.23 | ₩41,689 | ₩43,065 | ₩41,381 | ₩41,729 | +0.10% | 92.1만 |
|---|
| 2026.06.22 | ₩45,029 | ₩45,677 | ₩43,974 | ₩44,228 | -1.78% | 59.5만 |
|---|
| 2026.06.18 | ₩45,083 | ₩45,203 | ₩44,214 | ₩44,856 | -0.50% | 54.9만 |
|---|
| 2026.06.17 | ₩45,711 | ₩45,911 | ₩42,784 | ₩43,185 | -5.52% | 90.3만 |
|---|
| 2026.06.16 | ₩46,539 | ₩46,777 | ₩45,403 | ₩45,484 | -2.27% | 57.3만 |
|---|
| 2026.06.15 | ₩45,938 | ₩47,100 | ₩45,938 | ₩46,593 | +1.43% | 93.8만 |
|---|
| 2026.06.12 | ₩43,412 | ₩44,212 | ₩42,063 | ₩43,546 | +0.31% | 88.2만 |
|---|
| 2026.06.11 | ₩40,780 | ₩43,245 | ₩39,845 | ₩42,718 | +4.75% | 97만 |
|---|
| 2026.06.10 | ₩41,943 | ₩43,072 | ₩40,072 | ₩40,112 | -4.36% | 104.5만 |
|---|
| 2026.06.09 | ₩44,375 | ₩45,136 | ₩39,477 | ₩42,865 | -3.40% | 161.8만 |
|---|
| 2026.06.08 | ₩44,328 | ₩44,775 | ₩43,159 | ₩43,399 | -2.09% | 74.6만 |
|---|
| 2026.06.05 | ₩46,766 | ₩46,887 | ₩42,517 | ₩43,025 | -8.00% | 170.6만 |
|---|
| 2026.06.04 | ₩46,846 | ₩48,383 | ₩46,699 | ₩48,102 | +2.68% | 70.1만 |
|---|
| 2026.06.03 | ₩48,437 | ₩48,570 | ₩47,261 | ₩47,381 | -2.18% | 57.2만 |
|---|
| 2026.06.02 | ₩48,183 | ₩49,031 | ₩48,129 | ₩48,784 | +1.25% | 39.6만 |
|---|
| 2026.06.01 | ₩47,782 | ₩49,024 | ₩47,635 | ₩48,543 | +1.59% | 65만 |
|---|
| 2026.05.29 | ₩47,902 | ₩48,510 | ₩47,680 | ₩48,062 | +0.33% | 62만 |
|---|
| 2026.05.28 | ₩46,653 | ₩47,869 | ₩46,406 | ₩47,715 | +2.28% | 73만 |
|---|
| 2026.05.27 | ₩46,860 | ₩46,953 | ₩46,165 | ₩46,713 | -0.31% | 104만 |
|---|
| 2026.05.26 | ₩46,713 | ₩47,167 | ₩46,289 | ₩46,753 | +0.09% | 70.3만 |
|---|
| 2026.05.22 | ₩45,711 | ₩46,419 | ₩45,370 | ₩45,644 | -0.15% | 82.7만 |
|---|
| 2026.05.21 | ₩44,061 | ₩45,550 | ₩43,720 | ₩45,016 | +2.17% | 99.5만 |
|---|
| 2026.05.20 | ₩43,399 | ₩44,815 | ₩43,005 | ₩44,749 | +3.11% | 77.6만 |
|---|
| 2026.05.19 | ₩43,279 | ₩43,920 | ₩42,477 | ₩42,985 | -0.68% | 123.6만 |
|---|
| 2026.05.18 | ₩44,562 | ₩44,849 | ₩42,958 | ₩44,147 | -0.93% | 91.3만 |
|---|
| 2026.05.15 | ₩45,029 | ₩45,430 | ₩44,067 | ₩44,308 | -1.60% | 97.5만 |
|---|
| 2026.05.14 | ₩45,657 | ₩47,034 | ₩45,604 | ₩46,659 | +2.19% | 98.5만 |
|---|
| 2026.05.13 | ₩44,375 | ₩45,671 | ₩43,693 | ₩45,283 | +2.05% | 66.2만 |
|---|
| 2026.05.12 | ₩44,034 | ₩44,495 | ₩42,825 | ₩44,388 | +0.80% | 99.3만 |
|---|
| 2026.05.11 | ₩44,000 | ₩45,009 | ₩43,947 | ₩44,655 | +1.49% | 55만 |
|---|
| 2026.05.08 | ₩43,666 | ₩44,361 | ₩43,586 | ₩44,241 | +1.32% | 168.3만 |
|---|
| 2026.05.07 | ₩43,793 | ₩44,040 | ₩42,531 | ₩42,905 | -2.03% | 113.2만 |
|---|
| 2026.05.06 | ₩42,223 | ₩43,706 | ₩42,197 | ₩43,479 | +2.97% | 78.2만 |
|---|
| 2026.05.05 | ₩40,834 | ₩41,542 | ₩40,780 | ₩41,235 | +0.98% | 88.5만 |
|---|
| 2026.05.04 | ₩40,460 | ₩40,941 | ₩39,351 | ₩40,005 | -1.12% | 144.8만 |
|---|
| 2026.05.01 | ₩40,794 | ₩41,582 | ₩40,620 | ₩40,620 | -0.43% | 85만 |
|---|
| 2026.04.30 | ₩39,404 | ₩40,500 | ₩38,495 | ₩40,246 | +2.14% | 193.9만 |
|---|
| 2026.04.29 | ₩38,616 | ₩38,883 | ₩38,054 | ₩38,789 | +0.45% | 98.3만 |
|---|
| 2026.04.28 | ₩38,856 | ₩39,083 | ₩38,282 | ₩38,803 | -0.14% | 95.2만 |
|---|
| 2026.04.27 | ₩39,190 | ₩39,711 | ₩38,990 | ₩39,618 | +1.09% | 73.7만 |
|---|
| 2026.04.24 | ₩38,702 | ₩39,484 | ₩38,335 | ₩39,404 | +1.81% | 168.3만 |
|---|
| 2026.04.23 | ₩38,495 | ₩39,123 | ₩36,959 | ₩38,282 | -0.56% | 367.5만 |
|---|
| 2026.04.22 | ₩38,442 | ₩38,950 | ₩38,295 | ₩38,883 | +1.15% | 138.6만 |
|---|
| 2026.04.21 | ₩38,736 | ₩38,990 | ₩37,119 | ₩37,520 | -3.14% | 171.3만 |
|---|
| 2026.04.20 | ₩38,482 | ₩38,709 | ₩37,901 | ₩38,442 | -0.10% | 232.4만 |
|---|
| 2026.04.17 | ₩37,968 | ₩39,270 | ₩37,907 | ₩38,803 | +2.20% | 266.5만 |
|---|
| 2026.04.16 | ₩36,919 | ₩37,320 | ₩36,451 | ₩37,039 | +0.33% | 155만 |
|---|
| 2026.04.15 | ₩35,756 | ₩36,798 | ₩35,596 | ₩36,705 | +2.65% | 103.4만 |
|---|
| 2026.04.14 | ₩34,313 | ₩35,663 | ₩34,313 | ₩35,596 | +3.74% | 120.4만 |
|---|
| 2026.04.13 | ₩32,349 | ₩34,059 | ₩32,215 | ₩34,033 | +5.20% | 124.2만 |
|---|
| 2026.04.10 | ₩33,137 | ₩33,258 | ₩32,577 | ₩32,776 | -1.09% | 94.3만 |
|---|
| 2026.04.09 | ₩31,961 | ₩33,155 | ₩31,761 | ₩32,883 | +2.88% | 171.7만 |
|---|
| 2026.04.08 | ₩32,242 | ₩32,389 | ₩31,400 | ₩32,175 | -0.21% | 252.4만 |
|---|
| 2026.04.07 | ₩28,795 | ₩29,289 | ₩27,806 | ₩29,222 | +1.48% | 270만 |
|---|
| 2026.04.06 | ₩28,674 | ₩29,343 | ₩28,621 | ₩29,182 | +1.77% | 95.2만 |
|---|
| 2026.04.02 | ₩27,044 | ₩29,049 | ₩26,830 | ₩28,728 | +6.23% | 217.1만 |
|---|
| 2026.04.01 | ₩28,441 | ₩29,229 | ₩28,300 | ₩28,634 | +0.68% | 195.3만 |
|---|
| 2026.03.31 | ₩26,056 | ₩27,993 | ₩25,909 | ₩27,846 | +6.87% | 281.1만 |
|---|
| 2026.03.30 | ₩26,256 | ₩26,303 | ₩24,546 | ₩24,987 | -4.83% | 270.2만 |
|---|
| 2026.03.27 | ₩26,737 | ₩26,764 | ₩25,160 | ₩25,334 | -5.25% | 249.2만 |
|---|
| 2026.03.26 | ₩28,474 | ₩28,968 | ₩27,198 | ₩27,218 | -4.41% | 219.9만 |
|---|
| 2026.03.25 | ₩29,683 | ₩30,077 | ₩28,928 | ₩29,343 | -1.15% | 144.5만 |
|---|
| 2026.03.24 | ₩28,407 | ₩29,396 | ₩28,153 | ₩28,728 | +1.13% | 218.9만 |
|---|
| 2026.03.23 | ₩29,596 | ₩30,385 | ₩28,928 | ₩29,169 | -1.44% | 453.4만 |
|---|
| 2026.03.20 | ₩29,463 | ₩29,463 | ₩27,325 | ₩28,006 | -4.94% | 452.2만 |
|---|
| 2026.03.19 | ₩29,276 | ₩30,305 | ₩28,935 | ₩29,743 | +1.60% | 353.9만 |
|---|
| 2026.03.18 | ₩31,407 | ₩31,667 | ₩30,076 | ₩30,091 | -4.19% | 184.9만 |
|---|
| 2026.03.17 | ₩32,209 | ₩32,603 | ₩31,761 | ₩31,881 | -1.02% | 103.9만 |
|---|
| 2026.03.16 | ₩31,454 | ₩32,135 | ₩31,267 | ₩31,587 | +0.42% | 174.5만 |
|---|
| 2026.03.13 | ₩31,681 | ₩32,263 | ₩30,184 | ₩30,358 | -4.18% | 278.3만 |
|---|
| 2026.03.12 | ₩32,142 | ₩32,242 | ₩31,120 | ₩31,120 | -3.18% | 244.5만 |
|---|
| 2026.03.11 | ₩33,445 | ₩33,926 | ₩32,616 | ₩33,177 | -0.80% | 125.8만 |
|---|
| 2026.03.10 | ₩33,498 | ₩34,607 | ₩32,910 | ₩33,378 | -0.36% | 231.4만 |
|---|
| 2026.03.09 | ₩31,320 | ₩33,939 | ₩30,558 | ₩33,645 | +7.42% | 313.7만 |
|---|
| 2026.03.06 | ₩32,736 | ₩33,258 | ₩32,015 | ₩32,536 | -0.61% | 261.1만 |
|---|
| 2026.03.05 | ₩34,554 | ₩35,262 | ₩33,231 | ₩34,433 | -0.35% | 255.8만 |
|---|
| 2026.03.04 | ₩34,514 | ₩35,596 | ₩34,113 | ₩35,128 | +1.78% | 116.4만 |
|---|
| 2026.03.03 | ₩33,157 | ₩34,727 | ₩32,055 | ₩34,273 | +3.36% | 307.1만 |
|---|
| 2026.03.02 | ₩33,979 | ₩36,010 | ₩33,821 | ₩35,516 | +4.52% | 168.6만 |
|---|
| 2026.02.27 | ₩34,874 | ₩35,663 | ₩34,590 | ₩35,529 | +1.88% | 177.7만 |
|---|
| 2026.02.26 | ₩37,119 | ₩37,119 | ₩35,228 | ₩36,291 | -2.23% | 130만 |
|---|
| 2026.02.25 | ₩36,491 | ₩37,226 | ₩36,491 | ₩37,119 | +1.72% | 61.4만 |
|---|
| 2026.02.24 | ₩34,814 | ₩36,130 | ₩34,460 | ₩35,930 | +3.20% | 168.7만 |
|---|
| 2026.02.23 | ₩36,097 | ₩36,524 | ₩34,540 | ₩34,941 | -3.20% | 156만 |
|---|
| 2026.02.20 | ₩34,961 | ₩36,545 | ₩34,874 | ₩36,438 | +4.22% | 140.3만 |
|---|
| 2026.02.19 | ₩35,382 | ₩35,869 | ₩34,928 | ₩35,502 | +0.34% | 86.6만 |
|---|
| 2026.02.18 | ₩35,462 | ₩36,518 | ₩35,210 | ₩35,903 | +1.24% | 122.2만 |
|---|
| 2026.02.17 | ₩34,687 | ₩35,639 | ₩33,785 | ₩35,202 | +1.48% | 155.3만 |
|---|
| 2026.02.13 | ₩35,018 | ₩35,950 | ₩34,159 | ₩35,008 | -0.03% | 223.5만 |
|---|
| 2026.02.12 | ₩37,847 | ₩38,081 | ₩34,861 | ₩35,008 | -7.50% | 263.5만 |
|---|
| 2026.02.11 | ₩38,322 | ₩38,482 | ₩36,778 | ₩37,380 | -2.46% | 95.8만 |
|---|
| 2026.02.10 | ₩38,074 | ₩38,382 | ₩37,346 | ₩37,420 | -1.72% | 83.2만 |
|---|
| 2026.02.09 | ₩36,892 | ₩38,282 | ₩36,658 | ₩37,874 | +2.66% | 114.8만 |
|---|
| 2026.02.06 | ₩35,289 | ₩37,520 | ₩35,228 | ₩37,186 | +5.38% | 180만 |
|---|
| 2026.02.05 | ₩35,295 | ₩35,870 | ₩34,220 | ₩34,554 | -2.10% | 243.5만 |
|---|
| 2026.02.04 | ₩37,346 | ₩37,587 | ₩35,496 | ₩36,364 | -2.63% | 172.8만 |
|---|
| 2026.02.03 | ₩38,676 | ₩38,749 | ₩36,003 | ₩37,199 | -3.82% | 161.9만 |
|---|
| 2026.02.02 | ₩37,253 | ₩38,845 | ₩37,236 | ₩38,529 | +3.43% | 72만 |
|---|
| 2026.01.30 | ₩37,774 | ₩38,295 | ₩36,745 | ₩37,774 | 0.00% | 142.4만 |
|---|
| 2026.01.29 | ₩38,876 | ₩39,016 | ₩36,327 | ₩38,335 | -1.39% | 151.2만 |
|---|
| 2026.01.28 | ₩39,043 | ₩39,217 | ₩38,381 | ₩38,696 | -0.89% | 90.7만 |
|---|
| 2026.01.27 | ₩38,462 | ₩38,950 | ₩38,375 | ₩38,736 | +0.71% | 49만 |
|---|
| 2026.01.26 | ₩37,667 | ₩38,449 | ₩37,573 | ₩38,155 | +1.29% | 86.3만 |
|---|
| 2026.01.23 | ₩37,173 | ₩37,794 | ₩36,972 | ₩37,413 | +0.65% | 103.5만 |
|---|
| 2026.01.22 | ₩37,640 | ₩37,907 | ₩37,026 | ₩37,393 | -0.66% | 131.8만 |
|---|
| 2026.01.21 | ₩35,529 | ₩37,376 | ₩35,224 | ₩36,678 | +3.23% | 340.6만 |
|---|
| 2026.01.20 | ₩35,983 | ₩36,678 | ₩34,894 | ₩35,128 | -2.38% | 232.5만 |
|---|
| 2026.01.16 | ₩38,689 | ₩38,816 | ₩37,929 | ₩38,255 | -1.12% | 93.7만 |
|---|
| 2026.01.15 | ₩39,016 | ₩39,200 | ₩38,312 | ₩38,489 | -1.35% | 121.3만 |
|---|
| 2026.01.14 | ₩38,262 | ₩38,415 | ₩37,173 | ₩38,115 | -0.38% | 150만 |
|---|
| 2026.01.13 | ₩39,290 | ₩39,417 | ₩38,375 | ₩38,903 | -0.99% | 113.6만 |
|---|
| 2026.01.12 | ₩38,241 | ₩39,451 | ₩38,235 | ₩39,230 | +2.59% | 76.4만 |
|---|
| 2026.01.09 | ₩38,268 | ₩39,297 | ₩37,988 | ₩39,030 | +1.99% | 109.4만 |
|---|
| 2026.01.08 | ₩37,941 | ₩38,345 | ₩37,660 | ₩38,081 | +0.37% | 92.9만 |
|---|
| 2026.01.07 | ₩38,729 | ₩39,137 | ₩38,081 | ₩38,135 | -1.54% | 87.6만 |
|---|
| 2026.01.06 | ₩37,807 | ₩38,776 | ₩37,807 | ₩38,689 | +2.33% | 97.4만 |
|---|
| 2026.01.05 | ₩37,553 | ₩38,155 | ₩37,520 | ₩37,794 | +0.64% | 133.6만 |
|---|
| 2026.01.02 | ₩37,406 | ₩37,640 | ₩36,144 | ₩36,859 | -1.46% | 121.6만 |
|---|
| 2025.12.31 | ₩37,821 | ₩37,854 | ₩36,625 | ₩36,638 | -3.13% | 74.3만 |
|---|
| 2025.12.30 | ₩37,941 | ₩38,181 | ₩37,760 | ₩37,807 | -0.35% | 52.8만 |
|---|
| 2025.12.29 | ₩37,998 | ₩38,335 | ₩37,674 | ₩38,034 | +0.10% | 64.2만 |
|---|
| 2025.12.26 | ₩38,729 | ₩38,930 | ₩38,435 | ₩38,602 | -0.33% | 53만 |
|---|
| 2025.12.24 | ₩38,181 | ₩38,816 | ₩38,175 | ₩38,689 | +1.33% | 37만 |
|---|
| 2025.12.23 | ₩37,346 | ₩38,282 | ₩37,346 | ₩38,221 | +2.34% | 64.5만 |
|---|
| 2025.12.22 | ₩37,400 | ₩37,694 | ₩37,159 | ₩37,567 | +0.45% | 59.9만 |
|---|
| 2025.12.19 | ₩35,883 | ₩36,805 | ₩35,843 | ₩36,678 | +2.22% | 101.7만 |
|---|
| 2025.12.18 | ₩35,723 | ₩36,371 | ₩35,185 | ₩35,476 | -0.69% | 149.6만 |
|---|
| 2025.12.17 | ₩36,284 | ₩36,337 | ₩34,460 | ₩34,480 | -4.97% | 127.9만 |
|---|
| 2025.12.16 | ₩36,157 | ₩36,545 | ₩35,282 | ₩36,104 | -0.15% | 143.3만 |
|---|
| 2025.12.15 | ₩37,620 | ₩37,620 | ₩36,241 | ₩36,504 | -2.97% | 75.4만 |
|---|
| 2025.12.12 | ₩38,235 | ₩38,362 | ₩36,203 | ₩36,772 | -3.83% | 178만 |
|---|
| 2025.12.11 | ₩37,640 | ₩38,535 | ₩36,979 | ₩38,495 | +2.27% | 115.1만 |
|---|
| 2025.12.10 | ₩37,092 | ₩38,486 | ₩36,838 | ₩38,181 | +2.94% | 132.5만 |
|---|
| 2025.12.09 | ₩37,243 | ₩37,733 | ₩37,168 | ₩37,219 | -0.06% | 83.5만 |
|---|
| 2025.12.08 | ₩38,068 | ₩38,068 | ₩36,932 | ₩37,386 | -1.79% | 81.6만 |
|---|
| 2025.12.05 | ₩37,834 | ₩38,465 | ₩37,654 | ₩37,861 | +0.07% | 87.4만 |
|---|
| 2025.12.04 | ₩37,874 | ₩37,881 | ₩36,999 | ₩37,660 | -0.56% | 86만 |
|---|
| 2025.12.03 | ₩36,859 | ₩37,787 | ₩36,712 | ₩37,587 | +1.98% | 109.3만 |
|---|
| 2025.12.02 | ₩37,186 | ₩37,600 | ₩36,631 | ₩37,072 | -0.31% | 99.4만 |
|---|
| 2025.12.01 | ₩36,538 | ₩37,433 | ₩36,357 | ₩36,879 | +0.93% | 210.3만 |
|---|
| 2025.11.28 | ₩37,052 | ₩37,613 | ₩36,965 | ₩37,553 | +1.35% | 86.7만 |
|---|
| 2025.11.26 | ₩36,404 | ₩37,279 | ₩36,264 | ₩36,825 | +1.16% | 94.9만 |
|---|
| 2025.11.25 | ₩34,580 | ₩36,157 | ₩33,739 | ₩35,896 | +3.81% | 134.7만 |
|---|
| 2025.11.24 | ₩33,431 | ₩34,908 | ₩33,224 | ₩34,647 | +3.64% | 132.3만 |
|---|
| 2025.11.21 | ₩31,941 | ₩33,782 | ₩31,153 | ₩32,730 | +2.47% | 290.5만 |
|---|
| 2025.11.20 | ₩35,643 | ₩36,204 | ₩31,434 | ₩31,527 | -11.55% | 315.8만 |
|---|
| 2025.11.19 | ₩33,271 | ₩34,568 | ₩32,857 | ₩33,612 | +1.02% | 151.8만 |
|---|
| 2025.11.18 | ₩33,551 | ₩34,166 | ₩32,275 | ₩33,164 | -1.15% | 233.6만 |
|---|
| 2025.11.17 | ₩35,182 | ₩36,003 | ₩33,582 | ₩34,333 | -2.41% | 163.9만 |
|---|
| 2025.11.14 | ₩34,273 | ₩36,462 | ₩33,839 | ₩35,656 | +4.04% | 188.5만 |
|---|
| 2025.11.13 | ₩37,674 | ₩37,747 | ₩35,435 | ₩35,770 | -5.05% | 186.7만 |
|---|
| 2025.11.12 | ₩38,689 | ₩38,706 | ₩37,841 | ₩38,355 | -0.86% | 103.8만 |
|---|
| 2025.11.11 | ₩37,620 | ₩38,415 | ₩37,360 | ₩38,255 | +1.69% | 95.6만 |
|---|
| 2025.11.10 | ₩37,056 | ₩38,094 | ₩36,625 | ₩37,941 | +2.39% | 260.6만 |
|---|
| 2025.11.07 | ₩35,118 | ₩35,783 | ₩33,692 | ₩35,776 | +1.87% | 268.5만 |
|---|
| 2025.11.06 | ₩37,072 | ₩37,259 | ₩35,356 | ₩35,716 | -3.66% | 209.1만 |
|---|
| 2025.11.05 | ₩36,778 | ₩38,068 | ₩36,598 | ₩37,313 | +1.45% | 109.4만 |
|---|
| 2025.11.04 | ₩37,059 | ₩37,921 | ₩36,712 | ₩36,912 | -0.40% | 139.9만 |
|---|
| 2025.11.03 | ₩39,250 | ₩39,277 | ₩37,968 | ₩38,716 | -1.36% | 125.6만 |
|---|
| 2025.10.31 | ₩39,137 | ₩39,137 | ₩37,841 | ₩38,455 | -1.74% | 132.5만 |
|---|
| 2025.10.30 | ₩38,990 | ₩39,451 | ₩38,061 | ₩38,101 | -2.28% | 151.5만 |
|---|
| 2025.10.29 | ₩40,152 | ₩40,365 | ₩38,796 | ₩39,818 | -0.83% | 162.7만 |
|---|
| 2025.10.28 | ₩39,805 | ₩40,209 | ₩39,317 | ₩39,758 | -0.12% | 111.6만 |
|---|
| 2025.10.27 | ₩38,843 | ₩39,453 | ₩38,716 | ₩39,364 | +1.34% | 75.1만 |
|---|
| 2025.10.24 | ₩37,480 | ₩37,914 | ₩37,313 | ₩37,607 | +0.34% | 91.1만 |
|---|
| 2025.10.23 | ₩35,729 | ₩36,738 | ₩35,669 | ₩36,504 | +2.17% | 113만 |
|---|
| 2025.10.22 | ₩36,631 | ₩36,631 | ₩34,754 | ₩35,696 | -2.55% | 163.4만 |
|---|
| 2025.10.21 | ₩36,538 | ₩36,852 | ₩36,244 | ₩36,478 | -0.16% | 67.8만 |
|---|
| 2025.10.20 | ₩35,683 | ₩36,725 | ₩35,683 | ₩36,511 | +2.32% | 84.2만 |
|---|
| 2025.10.17 | ₩34,079 | ₩35,375 | ₩33,792 | ₩35,075 | +2.92% | 198.1만 |
|---|
| 2025.10.16 | ₩35,703 | ₩36,110 | ₩33,672 | ₩34,413 | -3.61% | 175.5만 |
|---|
| 2025.10.15 | ₩35,736 | ₩36,451 | ₩34,099 | ₩35,355 | -1.07% | 146.1만 |
|---|
| 2025.10.14 | ₩33,665 | ₩35,545 | ₩32,917 | ₩34,807 | +3.39% | 196.1만 |
|---|
| 2025.10.13 | ₩34,520 | ₩35,331 | ₩34,353 | ₩34,988 | +1.35% | 136.8만 |
|---|
| 2025.10.10 | ₩37,219 | ₩37,602 | ₩33,177 | ₩33,184 | -10.84% | 310.9만 |
|---|