시장 데이터를 불러오는 중
전체 종목
MicroSectors FANG & Innovation -3x Inverse Leveraged ETN 과거 주가
MicroSectors FANG & Innovation -3x Inverse Leveraged ETN · BERZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors FANG & Innovation -3x Inverse Leveraged ETN · BERZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,776 | ₩22,058 | ₩21,749 | ₩21,951 | +0.80% | 5.3만 |
| 2026.10.08 | ₩21,320 | ₩22,594 | ₩21,159 | ₩22,286 | +4.53% | 5만 |
| 2026.10.07 | ₩21,830 | ₩21,897 | ₩21,012 | ₩21,012 | -3.75% | 2.2만 |
| 2026.10.06 | ₩21,347 | ₩21,347 | ₩20,945 | ₩21,280 | -0.31% | 3.3만 |
| 2026.10.05 | ₩21,883 | ₩21,883 | ₩21,428 | ₩21,615 | -1.23% | 4.2만 |
| 2026.10.02 | ₩21,347 | ₩21,937 | ₩21,066 | ₩21,857 | +2.39% | 5.4만 |
| 2026.10.01 | ₩22,326 | ₩23,063 | ₩22,125 | ₩22,406 | +0.36% | 2.9만 |
| 2026.09.30 | ₩22,381 | ₩22,597 | ₩22,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,487 |
| +0.47% |
| 4.3만 |
| 2026.09.29 | ₩22,801 | ₩22,889 | ₩22,205 | ₩22,728 | -0.32% | 2.9만 |
|---|
| 2026.09.28 | ₩22,433 | ₩23,352 | ₩22,386 | ₩23,063 | +2.81% | 7만 |
|---|
| 2026.09.25 | ₩21,092 | ₩21,776 | ₩21,039 | ₩21,508 | +1.97% | 9.8만 |
|---|
| 2026.09.24 | ₩22,286 | ₩22,286 | ₩21,267 | ₩21,307 | -4.39% | 4.7만 |
|---|
| 2026.09.23 | ₩20,958 | ₩21,656 | ₩20,945 | ₩21,508 | +2.62% | 5.5만 |
|---|
| 2026.09.22 | ₩21,387 | ₩21,387 | ₩20,677 | ₩20,744 | -3.01% | 8.3만 |
|---|
| 2026.09.21 | ₩22,782 | ₩22,789 | ₩21,213 | ₩21,320 | -6.42% | 8.4만 |
|---|
| 2026.09.18 | ₩24,311 | ₩24,699 | ₩23,855 | ₩23,922 | -1.60% | 3.6만 |
|---|
| 2026.09.17 | ₩25,196 | ₩25,196 | ₩24,324 | ₩24,498 | -2.77% | 4.1만 |
|---|
| 2026.09.16 | ₩26,630 | ₩27,542 | ₩26,241 | ₩26,925 | +1.11% | 2.7만 |
|---|
| 2026.09.15 | ₩26,724 | ₩27,328 | ₩26,523 | ₩27,234 | +1.91% | 2만 |
|---|
| 2026.09.14 | ₩27,368 | ₩27,676 | ₩26,174 | ₩26,617 | -2.74% | 9.5만 |
|---|
| 2026.09.11 | ₩25,008 | ₩25,638 | ₩24,994 | ₩25,584 | +2.31% | 7만 |
|---|
| 2026.09.10 | ₩26,027 | ₩26,121 | ₩25,491 | ₩26,081 | +0.21% | 3.9만 |
|---|
| 2026.09.09 | ₩24,994 | ₩24,994 | ₩24,337 | ₩24,646 | -1.39% | 3.8만 |
|---|
| 2026.09.08 | ₩24,914 | ₩25,330 | ₩24,538 | ₩25,021 | +0.43% | 5.2만 |
|---|
| 2026.09.04 | ₩25,946 | ₩26,174 | ₩25,705 | ₩25,705 | -0.93% | 4.5만 |
|---|
| 2026.09.03 | ₩27,408 | ₩27,529 | ₩25,879 | ₩26,268 | -4.16% | 4.8만 |
|---|
| 2026.09.02 | ₩28,440 | ₩28,440 | ₩27,783 | ₩27,837 | -2.12% | 2.9만 |
|---|
| 2026.09.01 | ₩28,508 | ₩28,803 | ₩27,529 | ₩28,293 | -0.75% | 3.7만 |
|---|
| 2026.08.31 | ₩27,757 | ₩27,757 | ₩27,100 | ₩27,100 | -2.37% | 5만 |
|---|
| 2026.08.28 | ₩27,529 | ₩27,649 | ₩26,443 | ₩27,462 | -0.24% | 4만 |
|---|
| 2026.08.27 | ₩27,877 | ₩28,320 | ₩27,415 | ₩27,515 | -1.30% | 2.9만 |
|---|
| 2026.08.26 | ₩29,057 | ₩29,165 | ₩28,558 | ₩28,642 | -1.43% | 1.9만 |
|---|
| 2026.08.25 | ₩28,776 | ₩29,312 | ₩28,266 | ₩29,044 | +0.93% | 3.4만 |
|---|
| 2026.08.24 | ₩28,977 | ₩30,318 | ₩28,977 | ₩29,795 | +2.82% | 9.3만 |
|---|
| 2026.08.21 | ₩28,628 | ₩28,749 | ₩27,770 | ₩28,226 | -1.41% | 9.2만 |
|---|
| 2026.08.20 | ₩28,682 | ₩29,171 | ₩28,400 | ₩28,735 | +0.19% | 5.8만 |
|---|
| 2026.08.19 | ₩28,695 | ₩29,701 | ₩28,052 | ₩28,628 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩27,944 | ₩28,642 | ₩27,562 | ₩28,548 | +2.16% | 16.9만 |
|---|
| 2026.08.17 | ₩26,099 | ₩26,523 | ₩25,678 | ₩26,456 | +1.37% | 5.1만 |
|---|
| 2026.08.14 | ₩25,678 | ₩26,563 | ₩25,464 | ₩26,335 | +2.56% | 7.7만 |
|---|
| 2026.08.13 | ₩28,427 | ₩28,434 | ₩26,107 | ₩26,308 | -7.45% | 20.6만 |
|---|
| 2026.08.12 | ₩27,770 | ₩28,829 | ₩27,683 | ₩28,709 | +3.38% | 7.1만 |
|---|
| 2026.08.11 | ₩29,017 | ₩29,620 | ₩28,737 | ₩29,299 | +0.97% | 9.4만 |
|---|
| 2026.08.10 | ₩29,205 | ₩29,205 | ₩28,159 | ₩28,762 | -1.52% | 10.2만 |
|---|
| 2026.08.07 | ₩28,803 | ₩29,781 | ₩28,387 | ₩28,735 | -0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩30,881 | ₩31,149 | ₩29,111 | ₩29,781 | -3.56% | 3.7만 |
|---|
| 2026.08.05 | ₩28,313 | ₩29,393 | ₩27,918 | ₩29,393 | +3.81% | 4.9만 |
|---|
| 2026.08.04 | ₩31,659 | ₩31,659 | ₩27,623 | ₩28,226 | -10.84% | 13.9만 |
|---|
| 2026.08.03 | ₩37,103 | ₩37,364 | ₩33,107 | ₩33,455 | -9.83% | 6.9만 |
|---|
| 2026.07.31 | ₩35,118 | ₩38,323 | ₩34,743 | ₩36,982 | +5.31% | 3.7만 |
|---|
| 2026.07.30 | ₩42,547 | ₩42,600 | ₩37,545 | ₩37,760 | -11.25% | 12.6만 |
|---|
| 2026.07.29 | ₩42,466 | ₩46,274 | ₩42,024 | ₩46,100 | +8.56% | 12.1만 |
|---|
| 2026.07.28 | ₩42,037 | ₩44,719 | ₩41,710 | ₩42,627 | +1.40% | 9.7만 |
|---|
| 2026.07.27 | ₩37,143 | ₩40,911 | ₩37,062 | ₩39,624 | +6.68% | 8.7만 |
|---|
| 2026.07.24 | ₩36,218 | ₩39,079 | ₩36,218 | ₩38,779 | +7.07% | 10.6만 |
|---|
| 2026.07.23 | ₩35,078 | ₩36,513 | ₩34,515 | ₩36,043 | +2.75% | 2.7만 |
|---|
| 2026.07.22 | ₩33,268 | ₩33,455 | ₩32,584 | ₩33,187 | -0.24% | 3.7만 |
|---|
| 2026.07.21 | ₩33,683 | ₩34,059 | ₩32,410 | ₩32,503 | -3.50% | 3.4만 |
|---|
| 2026.07.20 | ₩35,507 | ₩36,285 | ₩34,689 | ₩36,245 | +2.08% | 4.5만 |
|---|
| 2026.07.17 | ₩37,961 | ₩38,940 | ₩35,400 | ₩36,714 | -3.29% | 13.1만 |
|---|
| 2026.07.16 | ₩32,906 | ₩35,051 | ₩32,906 | ₩34,595 | +5.13% | 5.2만 |
|---|
| 2026.07.15 | ₩31,618 | ₩33,160 | ₩31,618 | ₩31,994 | +1.19% | 1.2만 |
|---|
| 2026.07.14 | ₩32,624 | ₩33,134 | ₩31,625 | ₩32,128 | -1.52% | 2.9만 |
|---|
| 2026.07.13 | ₩32,302 | ₩33,683 | ₩32,208 | ₩33,429 | +3.49% | 6.4만 |
|---|
| 2026.07.10 | ₩31,310 | ₩32,343 | ₩31,022 | ₩31,136 | -0.56% | 3.5만 |
|---|
| 2026.07.09 | ₩33,053 | ₩33,348 | ₩31,384 | ₩31,444 | -4.87% | 4.8만 |
|---|
| 2026.07.08 | ₩34,770 | ₩35,346 | ₩33,348 | ₩33,352 | -4.08% | 4.3만 |
|---|
| 2026.07.07 | ₩32,986 | ₩34,469 | ₩32,946 | ₩33,549 | +1.71% | 6.5만 |
|---|
| 2026.07.06 | ₩32,798 | ₩33,026 | ₩31,377 | ₩31,927 | -2.66% | 9.8만 |
|---|
| 2026.07.02 | ₩31,618 | ₩34,488 | ₩31,095 | ₩33,898 | +7.21% | 7.9만 |
|---|
| 2026.07.01 | ₩31,685 | ₩31,887 | ₩30,881 | ₩31,887 | +0.63% | 3.6만 |
|---|
| 2026.06.30 | ₩33,053 | ₩33,053 | ₩30,868 | ₩31,055 | -6.04% | 5.7만 |
|---|
| 2026.06.29 | ₩33,992 | ₩35,990 | ₩33,120 | ₩33,120 | -2.56% | 8.4만 |
|---|
| 2026.06.26 | ₩35,869 | ₩36,191 | ₩33,670 | ₩35,346 | -1.46% | 11.8만 |
|---|
| 2026.06.25 | ₩32,477 | ₩36,271 | ₩32,302 | ₩34,327 | +5.70% | 15.9만 |
|---|
| 2026.06.24 | ₩33,643 | ₩35,775 | ₩32,912 | ₩34,917 | +3.79% | 10.4만 |
|---|
| 2026.06.23 | ₩33,147 | ₩33,858 | ₩31,900 | ₩33,710 | +1.70% | 8.4만 |
|---|
| 2026.06.22 | ₩29,122 | ₩30,586 | ₩28,816 | ₩30,170 | +3.60% | 11.6만 |
|---|
| 2026.06.18 | ₩29,701 | ₩31,189 | ₩29,111 | ₩29,393 | -1.04% | 16만 |
|---|
| 2026.06.17 | ₩29,902 | ₩32,115 | ₩29,902 | ₩31,967 | +6.91% | 10만 |
|---|
| 2026.06.16 | ₩28,668 | ₩30,707 | ₩28,668 | ₩30,707 | +7.11% | 10.3만 |
|---|
| 2026.06.15 | ₩29,540 | ₩29,607 | ₩28,077 | ₩28,360 | -3.99% | 5.5만 |
|---|
| 2026.06.12 | ₩32,745 | ₩33,737 | ₩32,007 | ₩32,410 | -1.02% | 8.9만 |
|---|
| 2026.06.11 | ₩35,279 | ₩36,700 | ₩32,865 | ₩33,013 | -6.42% | 8.9만 |
|---|
| 2026.06.10 | ₩34,086 | ₩35,225 | ₩32,651 | ₩35,118 | +3.03% | 11.3만 |
|---|
| 2026.06.09 | ₩29,661 | ₩35,802 | ₩29,393 | ₩32,651 | +10.08% | 20만 |
|---|
| 2026.06.08 | ₩30,345 | ₩31,015 | ₩29,716 | ₩30,505 | +0.53% | 12.3만 |
|---|
| 2026.06.05 | ₩28,843 | ₩32,879 | ₩28,628 | ₩32,664 | +13.25% | 24.7만 |
|---|
| 2026.06.04 | ₩28,132 | ₩28,293 | ₩27,274 | ₩27,649 | -1.72% | 2.4만 |
|---|
| 2026.06.03 | ₩25,155 | ₩27,059 | ₩25,155 | ₩26,469 | +5.22% | 10.8만 |
|---|
| 2026.06.02 | ₩25,571 | ₩26,228 | ₩25,492 | ₩25,517 | -0.21% | 3.7만 |
|---|
| 2026.06.01 | ₩25,651 | ₩26,060 | ₩24,726 | ₩25,196 | -1.78% | 5만 |
|---|
| 2026.05.29 | ₩26,443 | ₩26,535 | ₩25,678 | ₩25,692 | -2.84% | 8.9만 |
|---|
| 2026.05.28 | ₩28,561 | ₩28,910 | ₩27,006 | ₩27,116 | -5.06% | 3.4만 |
|---|
| 2026.05.27 | ₩29,165 | ₩29,741 | ₩28,762 | ₩28,816 | -1.20% | 4만 |
|---|
| 2026.05.26 | ₩30,640 | ₩30,640 | ₩29,393 | ₩29,527 | -3.63% | 5.1만 |
|---|
| 2026.05.22 | ₩31,478 | ₩32,275 | ₩31,297 | ₩32,195 | +2.28% | 3.6만 |
|---|
| 2026.05.21 | ₩33,080 | ₩33,482 | ₩31,793 | ₩32,356 | -2.19% | 6.6만 |
|---|
| 2026.05.20 | ₩34,501 | ₩34,863 | ₩32,812 | ₩32,812 | -4.90% | 9.2만 |
|---|
| 2026.05.19 | ₩34,971 | ₩36,553 | ₩34,448 | ₩35,319 | +1.00% | 9.5만 |
|---|
| 2026.05.18 | ₩33,295 | ₩35,547 | ₩33,026 | ₩34,421 | +3.38% | 11.1만 |
|---|
| 2026.05.15 | ₩33,281 | ₩33,898 | ₩32,249 | ₩33,402 | +0.36% | 11.6만 |
|---|
| 2026.05.14 | ₩32,490 | ₩32,564 | ₩30,787 | ₩31,189 | -4.00% | 4.2만 |
|---|
| 2026.05.13 | ₩31,390 | ₩33,429 | ₩31,122 | ₩31,726 | +1.07% | 10.7만 |
|---|
| 2026.05.12 | ₩31,766 | ₩34,622 | ₩31,176 | ₩32,349 | +1.84% | 21.3만 |
|---|
| 2026.05.11 | ₩31,458 | ₩32,329 | ₩30,573 | ₩30,814 | -2.05% | 12.3만 |
|---|
| 2026.05.08 | ₩35,051 | ₩35,051 | ₩31,578 | ₩31,578 | -9.91% | 9만 |
|---|
| 2026.05.07 | ₩35,735 | ₩36,472 | ₩34,193 | ₩35,909 | +0.49% | 5.6만 |
|---|
| 2026.05.06 | ₩37,384 | ₩38,162 | ₩35,668 | ₩35,695 | -4.52% | 9.7만 |
|---|
| 2026.05.05 | ₩40,629 | ₩40,629 | ₩39,221 | ₩39,557 | -2.64% | 14.1만 |
|---|
| 2026.05.04 | ₩41,836 | ₩42,989 | ₩40,938 | ₩42,265 | +1.03% | 10.2만 |
|---|
| 2026.05.01 | ₩44,746 | ₩44,746 | ₩41,984 | ₩42,413 | -5.21% | 14.2만 |
|---|
| 2026.04.30 | ₩45,296 | ₩48,252 | ₩45,242 | ₩45,403 | +0.24% | 7만 |
|---|
| 2026.04.29 | ₩47,428 | ₩48,138 | ₩45,939 | ₩45,939 | -3.14% | 9.3만 |
|---|
| 2026.04.28 | ₩48,594 | ₩49,171 | ₩47,220 | ₩47,521 | -2.21% | 8만 |
|---|
| 2026.04.27 | ₩46,851 | ₩47,280 | ₩45,550 | ₩45,550 | -2.78% | 7.9만 |
|---|
| 2026.04.24 | ₩47,589 | ₩48,567 | ₩46,449 | ₩46,543 | -2.20% | 17.6만 |
|---|
| 2026.04.23 | ₩50,391 | ₩53,448 | ₩50,016 | ₩52,141 | +3.47% | 9만 |
|---|
| 2026.04.22 | ₩51,906 | ₩51,967 | ₩49,084 | ₩49,131 | -5.35% | 4.6만 |
|---|
| 2026.04.21 | ₩52,402 | ₩53,730 | ₩51,719 | ₩53,515 | +2.12% | 6만 |
|---|
| 2026.04.20 | ₩51,826 | ₩54,856 | ₩51,504 | ₩53,100 | +2.46% | 6.2만 |
|---|
| 2026.04.17 | ₩52,074 | ₩52,268 | ₩50,378 | ₩51,584 | -0.94% | 8.1만 |
|---|
| 2026.04.16 | ₩53,194 | ₩55,205 | ₩51,933 | ₩52,268 | -1.74% | 12.5만 |
|---|
| 2026.04.15 | ₩58,664 | ₩58,664 | ₩54,709 | ₩54,776 | -6.63% | 7만 |
|---|
| 2026.04.14 | ₩62,392 | ₩62,727 | ₩59,362 | ₩59,362 | -4.86% | 4만 |
|---|
| 2026.04.13 | ₩70,223 | ₩70,223 | ₩64,913 | ₩64,913 | -7.56% | 7.2만 |
|---|
| 2026.04.10 | ₩72,140 | ₩72,368 | ₩69,164 | ₩70,223 | -2.66% | 7.3만 |
|---|
| 2026.04.09 | ₩74,279 | ₩76,552 | ₩72,643 | ₩72,730 | -2.09% | 4.1만 |
|---|
| 2026.04.08 | ₩69,995 | ₩76,217 | ₩69,224 | ₩74,702 | +6.72% | 4.1만 |
|---|
| 2026.04.07 | ₩83,002 | ₩86,756 | ₩80,789 | ₩81,138 | -2.25% | 7.5만 |
|---|
| 2026.04.06 | ₩83,203 | ₩83,914 | ₩80,441 | ₩82,626 | -0.69% | 4.1만 |
|---|
| 2026.04.02 | ₩92,428 | ₩93,796 | ₩84,597 | ₩84,597 | -8.47% | 13.4만 |
|---|
| 2026.04.01 | ₩87,547 | ₩88,861 | ₩83,605 | ₩86,247 | -1.49% | 6.3만 |
|---|
| 2026.03.31 | ₩102,311 | ₩102,351 | ₩90,940 | ₩91,039 | -11.02% | 7.5만 |
|---|
| 2026.03.30 | ₩98,972 | ₩109,270 | ₩98,972 | ₩106,937 | +8.05% | 3.9만 |
|---|
| 2026.03.27 | ₩97,054 | ₩101,989 | ₩96,719 | ₩101,251 | +4.32% | 6.6만 |
|---|
| 2026.03.26 | ₩88,419 | ₩95,284 | ₩88,406 | ₩95,284 | +7.76% | 5.2만 |
|---|
| 2026.03.25 | ₩83,994 | ₩85,362 | ₩82,546 | ₩84,638 | +0.77% | 3.1만 |
|---|
| 2026.03.24 | ₩85,094 | ₩89,063 | ₩83,551 | ₩87,722 | +3.09% | 3.1만 |
|---|
| 2026.03.23 | ₩83,806 | ₩84,571 | ₩79,462 | ₩83,015 | -0.94% | 11.9만 |
|---|
| 2026.03.20 | ₩82,653 | ₩89,505 | ₩82,653 | ₩87,950 | +6.41% | 7.8만 |
|---|
| 2026.03.19 | ₩85,375 | ₩86,488 | ₩81,044 | ₩82,009 | -3.94% | 7.9만 |
|---|
| 2026.03.18 | ₩79,395 | ₩81,326 | ₩78,174 | ₩81,312 | +2.42% | 4.7만 |
|---|
| 2026.03.17 | ₩79,113 | ₩79,596 | ₩77,638 | ₩78,872 | -0.31% | 6.1만 |
|---|
| 2026.03.16 | ₩78,563 | ₩80,079 | ₩77,477 | ₩79,502 | +1.19% | 9.1만 |
|---|
| 2026.03.13 | ₩79,395 | ₩83,055 | ₩77,571 | ₩82,251 | +3.60% | 16만 |
|---|
| 2026.03.12 | ₩76,512 | ₩80,307 | ₩76,203 | ₩80,065 | +4.64% | 7.9만 |
|---|
| 2026.03.11 | ₩74,795 | ₩76,498 | ₩72,677 | ₩75,479 | +0.91% | 12.3만 |
|---|
| 2026.03.10 | ₩75,868 | ₩77,652 | ₩74,554 | ₩77,397 | +2.01% | 8만 |
|---|
| 2026.03.09 | ₩83,444 | ₩83,672 | ₩75,761 | ₩76,042 | -8.87% | 9.8만 |
|---|
| 2026.03.06 | ₩79,354 | ₩80,856 | ₩76,552 | ₩80,347 | +1.25% | 17.1만 |
|---|
| 2026.03.05 | ₩77,772 | ₩79,757 | ₩75,064 | ₩76,793 | -1.26% | 6.4만 |
|---|
| 2026.03.04 | ₩83,766 | ₩84,155 | ₩77,062 | ₩77,759 | -7.17% | 8.4만 |
|---|
| 2026.03.03 | ₩89,183 | ₩91,943 | ₩84,772 | ₩85,697 | -3.91% | 10만 |
|---|
| 2026.03.02 | ₩89,049 | ₩89,398 | ₩82,251 | ₩82,626 | -7.21% | 7.5만 |
|---|
| 2026.02.27 | ₩86,676 | ₩86,756 | ₩83,860 | ₩84,504 | -2.51% | 7.8만 |
|---|
| 2026.02.26 | ₩82,439 | ₩87,976 | ₩82,439 | ₩83,967 | +1.85% | 6.4만 |
|---|
| 2026.02.25 | ₩85,657 | ₩85,657 | ₩81,299 | ₩81,916 | -4.37% | 3.9만 |
|---|
| 2026.02.24 | ₩92,187 | ₩94,520 | ₩87,507 | ₩87,842 | -4.71% | 7.3만 |
|---|
| 2026.02.23 | ₩88,768 | ₩94,668 | ₩88,768 | ₩93,327 | +5.14% | 28.3만 |
|---|
| 2026.02.20 | ₩90,377 | ₩90,913 | ₩84,986 | ₩86,354 | -4.45% | 27.2만 |
|---|
| 2026.02.19 | ₩89,304 | ₩90,377 | ₩86,864 | ₩88,768 | -0.60% | 7.9만 |
|---|
| 2026.02.18 | ₩90,913 | ₩92,656 | ₩85,281 | ₩87,963 | -3.24% | 12만 |
|---|
| 2026.02.17 | ₩93,058 | ₩96,277 | ₩89,545 | ₩91,449 | -1.73% | 22.6만 |
|---|
| 2026.02.13 | ₩90,645 | ₩94,265 | ₩87,159 | ₩90,108 | -0.59% | 22.2만 |
|---|
| 2026.02.12 | ₩81,527 | ₩90,511 | ₩81,527 | ₩89,572 | +9.87% | 11.3만 |
|---|
| 2026.02.11 | ₩78,577 | ₩85,013 | ₩77,558 | ₩81,259 | +3.41% | 14.8만 |
|---|
| 2026.02.10 | ₩78,040 | ₩81,527 | ₩77,504 | ₩81,527 | +4.47% | 14.9만 |
|---|
| 2026.02.09 | ₩85,281 | ₩87,159 | ₩77,209 | ₩79,381 | -6.92% | 16.5만 |
|---|
| 2026.02.06 | ₩90,913 | ₩92,120 | ₩83,940 | ₩84,745 | -6.78% | 13.2만 |
|---|
| 2026.02.05 | ₩90,645 | ₩94,936 | ₩86,971 | ₩93,058 | +2.66% | 15.3만 |
|---|
| 2026.02.04 | ₩79,918 | ₩90,591 | ₩79,918 | ₩87,427 | +9.40% | 21.6만 |
|---|
| 2026.02.03 | ₩69,995 | ₩79,381 | ₩69,995 | ₩75,895 | +8.43% | 15.2만 |
|---|
| 2026.02.02 | ₩74,554 | ₩74,554 | ₩70,665 | ₩72,409 | -2.88% | 13.4만 |
|---|
| 2026.01.30 | ₩70,263 | ₩76,163 | ₩69,190 | ₩74,554 | +6.11% | 8.6만 |
|---|
| 2026.01.29 | ₩67,850 | ₩74,527 | ₩67,742 | ₩69,459 | +2.37% | 8.8만 |
|---|
| 2026.01.28 | ₩67,581 | ₩69,056 | ₩66,375 | ₩68,386 | +1.19% | 5.6만 |
|---|
| 2026.01.27 | ₩69,995 | ₩71,336 | ₩69,298 | ₩69,995 | 0.00% | 3.6만 |
|---|
| 2026.01.26 | ₩71,336 | ₩72,114 | ₩70,531 | ₩71,872 | +0.75% | 4.8만 |
|---|
| 2026.01.23 | ₩73,213 | ₩73,481 | ₩70,210 | ₩71,872 | -1.83% | 6.1만 |
|---|
| 2026.01.22 | ₩70,263 | ₩72,945 | ₩70,263 | ₩70,531 | +0.38% | 8만 |
|---|
| 2026.01.21 | ₩75,627 | ₩76,565 | ₩71,095 | ₩72,945 | -3.55% | 9.8만 |
|---|
| 2026.01.20 | ₩75,090 | ₩76,297 | ₩72,409 | ₩76,163 | +1.43% | 9.4만 |
|---|
| 2026.01.16 | ₩68,654 | ₩72,140 | ₩68,386 | ₩71,336 | +3.91% | 6.3만 |
|---|
| 2026.01.15 | ₩68,654 | ₩71,872 | ₩67,984 | ₩71,336 | +3.91% | 7.1만 |
|---|
| 2026.01.14 | ₩68,922 | ₩73,481 | ₩68,654 | ₩71,872 | +4.28% | 10.4만 |
|---|
| 2026.01.13 | ₩68,386 | ₩69,593 | ₩66,911 | ₩68,386 | 0.00% | 12.1만 |
|---|
| 2026.01.12 | ₩72,140 | ₩72,140 | ₩68,386 | ₩69,459 | -3.72% | 5.3만 |
|---|
| 2026.01.09 | ₩74,554 | ₩75,895 | ₩69,995 | ₩70,263 | -5.76% | 6.2만 |
|---|
| 2026.01.08 | ₩72,570 | ₩76,834 | ₩72,570 | ₩75,493 | +4.03% | 3.8만 |
|---|
| 2026.01.07 | ₩73,481 | ₩74,286 | ₩70,531 | ₩72,409 | -1.46% | 6.2만 |
|---|
| 2026.01.06 | ₩74,286 | ₩76,431 | ₩73,615 | ₩73,750 | -0.72% | 3.8만 |
|---|
| 2026.01.05 | ₩72,140 | ₩75,493 | ₩71,872 | ₩74,822 | +3.72% | 4.8만 |
|---|
| 2026.01.02 | ₩72,677 | ₩77,370 | ₩71,068 | ₩75,895 | +4.43% | 10.7만 |
|---|
| 2025.12.31 | ₩74,018 | ₩76,163 | ₩73,750 | ₩76,029 | +2.72% | 3.6만 |
|---|
| 2025.12.30 | ₩73,750 | ₩74,018 | ₩72,275 | ₩73,750 | 0.00% | 5만 |
|---|
| 2025.12.29 | ₩74,822 | ₩75,493 | ₩73,455 | ₩73,750 | -1.43% | 3.4만 |
|---|
| 2025.12.26 | ₩71,068 | ₩72,677 | ₩71,068 | ₩72,677 | +2.26% | 3.3만 |
|---|
| 2025.12.24 | ₩73,213 | ₩73,213 | ₩71,738 | ₩71,738 | -2.01% | 2.6만 |
|---|
| 2025.12.23 | ₩74,554 | ₩74,956 | ₩72,409 | ₩72,677 | -2.52% | 5.4만 |
|---|
| 2025.12.22 | ₩72,140 | ₩74,822 | ₩72,140 | ₩73,481 | +1.86% | 4.8만 |
|---|
| 2025.12.19 | ₩79,113 | ₩79,113 | ₩74,822 | ₩75,627 | -4.41% | 6만 |
|---|
| 2025.12.18 | ₩80,454 | ₩82,331 | ₩78,309 | ₩80,990 | +0.67% | 7.1만 |
|---|
| 2025.12.17 | ₩79,649 | ₩87,963 | ₩79,381 | ₩87,963 | +10.44% | 9.8만 |
|---|
| 2025.12.16 | ₩83,672 | ₩84,074 | ₩80,052 | ₩80,722 | -3.53% | 3.9만 |
|---|
| 2025.12.15 | ₩77,504 | ₩82,599 | ₩77,504 | ₩82,331 | +6.23% | 8.1만 |
|---|
| 2025.12.12 | ₩74,554 | ₩81,259 | ₩74,286 | ₩79,918 | +7.19% | 5.9만 |
|---|
| 2025.12.11 | ₩73,750 | ₩76,968 | ₩72,945 | ₩73,213 | -0.73% | 5.1만 |
|---|
| 2025.12.10 | ₩72,140 | ₩74,018 | ₩70,800 | ₩71,604 | -0.74% | 4.9만 |
|---|
| 2025.12.09 | ₩74,554 | ₩75,359 | ₩71,336 | ₩72,140 | -3.24% | 3.8만 |
|---|
| 2025.12.08 | ₩72,945 | ₩75,546 | ₩71,738 | ₩74,018 | +1.47% | 2.6만 |
|---|
| 2025.12.05 | ₩75,090 | ₩75,359 | ₩71,872 | ₩73,750 | -1.79% | 2.6만 |
|---|
| 2025.12.04 | ₩73,750 | ₩76,860 | ₩73,750 | ₩75,627 | +2.55% | 3.4만 |
|---|
| 2025.12.03 | ₩76,163 | ₩77,665 | ₩74,286 | ₩74,554 | -2.11% | 5.3만 |
|---|
| 2025.12.02 | ₩77,236 | ₩77,236 | ₩73,052 | ₩74,822 | -3.12% | 6.3만 |
|---|
| 2025.12.01 | ₩82,063 | ₩82,868 | ₩78,309 | ₩78,577 | -4.25% | 6만 |
|---|
| 2025.11.28 | ₩80,722 | ₩80,722 | ₩78,040 | ₩78,040 | -3.32% | 5.3만 |
|---|
| 2025.11.26 | ₩84,745 | ₩85,818 | ₩81,527 | ₩82,868 | -2.22% | 7.2만 |
|---|
| 2025.11.25 | ₩89,036 | ₩93,729 | ₩86,756 | ₩87,427 | -1.81% | 6.4만 |
|---|
| 2025.11.24 | ₩96,813 | ₩97,081 | ₩85,818 | ₩86,622 | -10.53% | 6.8만 |
|---|
| 2025.11.21 | ₩101,104 | ₩108,881 | ₩96,545 | ₩101,372 | +0.27% | 12.8만 |
|---|
| 2025.11.20 | ₩84,745 | ₩102,579 | ₩83,940 | ₩102,177 | +20.57% | 10.9만 |
|---|
| 2025.11.19 | ₩91,181 | ₩95,472 | ₩86,086 | ₩92,254 | +1.18% | 11만 |
|---|
| 2025.11.18 | ₩89,840 | ₩94,399 | ₩87,829 | ₩91,181 | +1.49% | 12.7만 |
|---|
| 2025.11.17 | ₩86,086 | ₩89,840 | ₩81,527 | ₩87,427 | +1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩90,645 | ₩91,718 | ₩80,722 | ₩84,209 | -7.10% | 11.5만 |
|---|
| 2025.11.13 | ₩78,309 | ₩86,247 | ₩78,309 | ₩84,477 | +7.88% | 8.3만 |
|---|
| 2025.11.12 | ₩73,481 | ₩78,121 | ₩73,481 | ₩76,431 | +4.01% | 5.2만 |
|---|
| 2025.11.11 | ₩73,750 | ₩77,102 | ₩73,750 | ₩76,163 | +3.27% | 4.5만 |
|---|
| 2025.11.10 | ₩74,822 | ₩74,822 | ₩71,336 | ₩72,140 | -3.58% | 7.2만 |
|---|
| 2025.11.07 | ₩82,331 | ₩87,293 | ₩80,052 | ₩80,186 | -2.61% | 12.7만 |
|---|
| 2025.11.06 | ₩73,750 | ₩80,052 | ₩73,481 | ₩79,381 | +7.64% | 10.8만 |
|---|
| 2025.11.05 | ₩77,772 | ₩78,845 | ₩72,945 | ₩73,750 | -5.17% | 6.2만 |
|---|
| 2025.11.04 | ₩75,627 | ₩78,040 | ₩73,213 | ₩78,040 | +3.19% | 9.6만 |
|---|
| 2025.11.03 | ₩68,922 | ₩71,068 | ₩68,520 | ₩69,995 | +1.56% | 4.4만 |
|---|
| 2025.10.31 | ₩69,727 | ₩72,945 | ₩68,922 | ₩71,604 | +2.69% | 6.2만 |
|---|
| 2025.10.30 | ₩71,068 | ₩74,822 | ₩70,800 | ₩74,822 | +5.28% | 7.3만 |
|---|
| 2025.10.29 | ₩69,727 | ₩71,336 | ₩68,386 | ₩68,654 | -1.54% | 4.9만 |
|---|
| 2025.10.28 | ₩72,140 | ₩72,650 | ₩70,397 | ₩71,068 | -1.49% | 3.5만 |
|---|
| 2025.10.27 | ₩74,286 | ₩75,090 | ₩72,677 | ₩73,213 | -1.44% | 4.9만 |
|---|
| 2025.10.24 | ₩79,381 | ₩79,542 | ₩77,772 | ₩78,040 | -1.69% | 6만 |
|---|
| 2025.10.23 | ₩87,695 | ₩87,963 | ₩83,109 | ₩83,136 | -5.20% | 7만 |
|---|
| 2025.10.22 | ₩83,672 | ₩90,913 | ₩83,002 | ₩87,695 | +4.81% | 8.6만 |
|---|
| 2025.10.21 | ₩80,990 | ₩83,163 | ₩80,990 | ₩82,063 | +1.32% | 2.5만 |
|---|
| 2025.10.20 | ₩82,599 | ₩82,599 | ₩79,918 | ₩80,990 | -1.95% | 3.9만 |
|---|
| 2025.10.17 | ₩87,695 | ₩89,036 | ₩83,779 | ₩85,013 | -3.06% | 6만 |
|---|
| 2025.10.16 | ₩83,672 | ₩87,963 | ₩81,259 | ₩86,086 | +2.88% | 2.8만 |
|---|
| 2025.10.15 | ₩86,354 | ₩89,840 | ₩83,270 | ₩85,013 | -1.55% | 5.9만 |
|---|
| 2025.10.14 | ₩90,645 | ₩93,702 | ₩86,354 | ₩90,108 | -0.59% | 4.7만 |
|---|
| 2025.10.13 | ₩87,963 | ₩89,974 | ₩85,818 | ₩86,354 | -1.83% | 5.6만 |
|---|
| 2025.10.10 | ₩82,599 | ₩94,668 | ₩81,795 | ₩93,863 | +13.64% | 6.3만 |
|---|