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 | ₩21,718 | ₩21,999 | ₩21,691 | ₩21,892 | +0.80% | 5.3만 |
| 2026.10.08 | ₩21,263 | ₩22,534 | ₩21,103 | ₩22,226 | +4.53% | 5만 |
| 2026.10.07 | ₩21,771 | ₩21,838 | ₩20,955 | ₩20,955 | -3.75% | 2.2만 |
| 2026.10.06 | ₩21,290 | ₩21,290 | ₩20,889 | ₩21,223 | -0.31% | 3.3만 |
| 2026.10.05 | ₩21,825 | ₩21,825 | ₩21,370 | ₩21,557 | -1.23% | 4.2만 |
| 2026.10.02 | ₩21,290 | ₩21,878 | ₩21,009 | ₩21,798 | +2.39% | 5.4만 |
| 2026.10.01 | ₩22,266 | ₩23,002 | ₩22,065 | ₩22,346 | +0.36% | 2.9만 |
| 2026.09.30 | ₩22,321 | ₩22,536 | ₩22,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,427 |
| +0.47% |
| 4.3만 |
| 2026.09.29 | ₩22,739 | ₩22,828 | ₩22,146 | ₩22,667 | -0.32% | 2.9만 |
|---|
| 2026.09.28 | ₩22,373 | ₩23,289 | ₩22,326 | ₩23,002 | +2.81% | 7만 |
|---|
| 2026.09.25 | ₩21,036 | ₩21,718 | ₩20,982 | ₩21,450 | +1.97% | 9.8만 |
|---|
| 2026.09.24 | ₩22,226 | ₩22,226 | ₩21,210 | ₩21,250 | -4.39% | 4.7만 |
|---|
| 2026.09.23 | ₩20,902 | ₩21,597 | ₩20,889 | ₩21,450 | +2.62% | 5.5만 |
|---|
| 2026.09.22 | ₩21,330 | ₩21,330 | ₩20,621 | ₩20,688 | -3.01% | 8.3만 |
|---|
| 2026.09.21 | ₩22,721 | ₩22,727 | ₩21,156 | ₩21,263 | -6.42% | 8.4만 |
|---|
| 2026.09.18 | ₩24,245 | ₩24,633 | ₩23,791 | ₩23,857 | -1.60% | 3.6만 |
|---|
| 2026.09.17 | ₩25,128 | ₩25,128 | ₩24,259 | ₩24,432 | -2.77% | 4.1만 |
|---|
| 2026.09.16 | ₩26,559 | ₩27,468 | ₩26,171 | ₩26,853 | +1.11% | 2.7만 |
|---|
| 2026.09.15 | ₩26,652 | ₩27,254 | ₩26,452 | ₩27,161 | +1.91% | 2만 |
|---|
| 2026.09.14 | ₩27,294 | ₩27,602 | ₩26,104 | ₩26,545 | -2.74% | 9.5만 |
|---|
| 2026.09.11 | ₩24,941 | ₩25,569 | ₩24,927 | ₩25,516 | +2.31% | 7만 |
|---|
| 2026.09.10 | ₩25,957 | ₩26,051 | ₩25,422 | ₩26,010 | +0.21% | 3.9만 |
|---|
| 2026.09.09 | ₩24,927 | ₩24,927 | ₩24,272 | ₩24,580 | -1.39% | 3.8만 |
|---|
| 2026.09.08 | ₩24,847 | ₩25,262 | ₩24,473 | ₩24,954 | +0.43% | 5.2만 |
|---|
| 2026.09.04 | ₩25,877 | ₩26,104 | ₩25,636 | ₩25,636 | -0.93% | 4.5만 |
|---|
| 2026.09.03 | ₩27,334 | ₩27,455 | ₩25,810 | ₩26,198 | -4.16% | 4.8만 |
|---|
| 2026.09.02 | ₩28,364 | ₩28,364 | ₩27,709 | ₩27,762 | -2.12% | 2.9만 |
|---|
| 2026.09.01 | ₩28,431 | ₩28,725 | ₩27,455 | ₩28,217 | -0.75% | 3.7만 |
|---|
| 2026.08.31 | ₩27,682 | ₩27,682 | ₩27,027 | ₩27,027 | -2.37% | 5만 |
|---|
| 2026.08.28 | ₩27,455 | ₩27,575 | ₩26,372 | ₩27,388 | -0.24% | 4만 |
|---|
| 2026.08.27 | ₩27,802 | ₩28,244 | ₩27,341 | ₩27,441 | -1.30% | 2.9만 |
|---|
| 2026.08.26 | ₩28,979 | ₩29,086 | ₩28,482 | ₩28,565 | -1.43% | 1.9만 |
|---|
| 2026.08.25 | ₩28,698 | ₩29,233 | ₩28,190 | ₩28,966 | +0.93% | 3.4만 |
|---|
| 2026.08.24 | ₩28,899 | ₩30,236 | ₩28,899 | ₩29,715 | +2.82% | 9.3만 |
|---|
| 2026.08.21 | ₩28,551 | ₩28,672 | ₩27,695 | ₩28,150 | -1.41% | 9.2만 |
|---|
| 2026.08.20 | ₩28,605 | ₩29,093 | ₩28,324 | ₩28,658 | +0.19% | 5.8만 |
|---|
| 2026.08.19 | ₩28,618 | ₩29,621 | ₩27,976 | ₩28,551 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩27,869 | ₩28,565 | ₩27,488 | ₩28,471 | +2.16% | 16.9만 |
|---|
| 2026.08.17 | ₩26,029 | ₩26,452 | ₩25,609 | ₩26,385 | +1.37% | 5.1만 |
|---|
| 2026.08.14 | ₩25,609 | ₩26,492 | ₩25,395 | ₩26,265 | +2.56% | 7.7만 |
|---|
| 2026.08.13 | ₩28,351 | ₩28,357 | ₩26,037 | ₩26,238 | -7.45% | 20.6만 |
|---|
| 2026.08.12 | ₩27,695 | ₩28,752 | ₩27,609 | ₩28,632 | +3.38% | 7.1만 |
|---|
| 2026.08.11 | ₩28,939 | ₩29,541 | ₩28,660 | ₩29,220 | +0.97% | 9.4만 |
|---|
| 2026.08.10 | ₩29,126 | ₩29,126 | ₩28,083 | ₩28,685 | -1.52% | 10.2만 |
|---|
| 2026.08.07 | ₩28,725 | ₩29,701 | ₩28,311 | ₩28,658 | -0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩30,798 | ₩31,065 | ₩29,033 | ₩29,701 | -3.56% | 3.7만 |
|---|
| 2026.08.05 | ₩28,237 | ₩29,314 | ₩27,843 | ₩29,314 | +3.81% | 4.9만 |
|---|
| 2026.08.04 | ₩31,574 | ₩31,574 | ₩27,548 | ₩28,150 | -10.84% | 13.9만 |
|---|
| 2026.08.03 | ₩37,003 | ₩37,264 | ₩33,018 | ₩33,366 | -9.83% | 6.9만 |
|---|
| 2026.07.31 | ₩35,024 | ₩38,220 | ₩34,649 | ₩36,883 | +5.31% | 3.7만 |
|---|
| 2026.07.30 | ₩42,433 | ₩42,486 | ₩37,444 | ₩37,658 | -11.25% | 12.6만 |
|---|
| 2026.07.29 | ₩42,352 | ₩46,150 | ₩41,911 | ₩45,976 | +8.56% | 12.1만 |
|---|
| 2026.07.28 | ₩41,924 | ₩44,599 | ₩41,598 | ₩42,513 | +1.40% | 9.7만 |
|---|
| 2026.07.27 | ₩37,043 | ₩40,801 | ₩36,963 | ₩39,517 | +6.68% | 8.7만 |
|---|
| 2026.07.24 | ₩36,120 | ₩38,974 | ₩36,120 | ₩38,675 | +7.07% | 10.6만 |
|---|
| 2026.07.23 | ₩34,984 | ₩36,415 | ₩34,422 | ₩35,947 | +2.75% | 2.7만 |
|---|
| 2026.07.22 | ₩33,178 | ₩33,366 | ₩32,496 | ₩33,098 | -0.24% | 3.7만 |
|---|
| 2026.07.21 | ₩33,593 | ₩33,967 | ₩32,323 | ₩32,416 | -3.50% | 3.4만 |
|---|
| 2026.07.20 | ₩35,412 | ₩36,187 | ₩34,596 | ₩36,147 | +2.08% | 4.5만 |
|---|
| 2026.07.17 | ₩37,859 | ₩38,835 | ₩35,305 | ₩36,615 | -3.29% | 13.1만 |
|---|
| 2026.07.16 | ₩32,817 | ₩34,957 | ₩32,817 | ₩34,502 | +5.13% | 5.2만 |
|---|
| 2026.07.15 | ₩31,534 | ₩33,071 | ₩31,534 | ₩31,908 | +1.19% | 1.2만 |
|---|
| 2026.07.14 | ₩32,537 | ₩33,045 | ₩31,540 | ₩32,042 | -1.52% | 2.9만 |
|---|
| 2026.07.13 | ₩32,216 | ₩33,593 | ₩32,122 | ₩33,339 | +3.49% | 6.4만 |
|---|
| 2026.07.10 | ₩31,226 | ₩32,256 | ₩30,938 | ₩31,052 | -0.56% | 3.5만 |
|---|
| 2026.07.09 | ₩32,964 | ₩33,259 | ₩31,300 | ₩31,360 | -4.87% | 4.8만 |
|---|
| 2026.07.08 | ₩34,676 | ₩35,251 | ₩33,259 | ₩33,263 | -4.08% | 4.3만 |
|---|
| 2026.07.07 | ₩32,898 | ₩34,377 | ₩32,857 | ₩33,459 | +1.71% | 6.5만 |
|---|
| 2026.07.06 | ₩32,710 | ₩32,938 | ₩31,293 | ₩31,841 | -2.66% | 9.8만 |
|---|
| 2026.07.02 | ₩31,534 | ₩34,395 | ₩31,012 | ₩33,807 | +7.21% | 7.9만 |
|---|
| 2026.07.01 | ₩31,600 | ₩31,801 | ₩30,798 | ₩31,801 | +0.63% | 3.6만 |
|---|
| 2026.06.30 | ₩32,964 | ₩32,964 | ₩30,785 | ₩30,972 | -6.04% | 5.7만 |
|---|
| 2026.06.29 | ₩33,901 | ₩35,893 | ₩33,031 | ₩33,031 | -2.56% | 8.4만 |
|---|
| 2026.06.26 | ₩35,773 | ₩36,094 | ₩33,580 | ₩35,251 | -1.46% | 11.8만 |
|---|
| 2026.06.25 | ₩32,389 | ₩36,174 | ₩32,216 | ₩34,235 | +5.70% | 15.9만 |
|---|
| 2026.06.24 | ₩33,553 | ₩35,679 | ₩32,824 | ₩34,823 | +3.79% | 10.4만 |
|---|
| 2026.06.23 | ₩33,058 | ₩33,767 | ₩31,814 | ₩33,620 | +1.70% | 8.4만 |
|---|
| 2026.06.22 | ₩29,043 | ₩30,504 | ₩28,739 | ₩30,089 | +3.60% | 11.6만 |
|---|
| 2026.06.18 | ₩29,621 | ₩31,106 | ₩29,033 | ₩29,314 | -1.04% | 16만 |
|---|
| 2026.06.17 | ₩29,822 | ₩32,028 | ₩29,822 | ₩31,881 | +6.91% | 10만 |
|---|
| 2026.06.16 | ₩28,591 | ₩30,624 | ₩28,591 | ₩30,624 | +7.11% | 10.3만 |
|---|
| 2026.06.15 | ₩29,461 | ₩29,528 | ₩28,002 | ₩28,284 | -3.99% | 5.5만 |
|---|
| 2026.06.12 | ₩32,657 | ₩33,646 | ₩31,921 | ₩32,323 | -1.02% | 8.9만 |
|---|
| 2026.06.11 | ₩35,184 | ₩36,602 | ₩32,777 | ₩32,924 | -6.42% | 8.9만 |
|---|
| 2026.06.10 | ₩33,994 | ₩35,131 | ₩32,563 | ₩35,024 | +3.03% | 11.3만 |
|---|
| 2026.06.09 | ₩29,581 | ₩35,706 | ₩29,314 | ₩32,563 | +10.08% | 20만 |
|---|
| 2026.06.08 | ₩30,263 | ₩30,932 | ₩29,636 | ₩30,424 | +0.53% | 12.3만 |
|---|
| 2026.06.05 | ₩28,765 | ₩32,791 | ₩28,551 | ₩32,577 | +13.25% | 24.7만 |
|---|
| 2026.06.04 | ₩28,057 | ₩28,217 | ₩27,201 | ₩27,575 | -1.72% | 2.4만 |
|---|
| 2026.06.03 | ₩25,088 | ₩26,987 | ₩25,088 | ₩26,398 | +5.22% | 10.8만 |
|---|
| 2026.06.02 | ₩25,502 | ₩26,158 | ₩25,423 | ₩25,449 | -0.21% | 3.7만 |
|---|
| 2026.06.01 | ₩25,583 | ₩25,990 | ₩24,660 | ₩25,128 | -1.78% | 5만 |
|---|
| 2026.05.29 | ₩26,372 | ₩26,464 | ₩25,609 | ₩25,623 | -2.84% | 8.9만 |
|---|
| 2026.05.28 | ₩28,484 | ₩28,832 | ₩26,933 | ₩27,043 | -5.06% | 3.4만 |
|---|
| 2026.05.27 | ₩29,086 | ₩29,661 | ₩28,685 | ₩28,739 | -1.20% | 4만 |
|---|
| 2026.05.26 | ₩30,557 | ₩30,557 | ₩29,314 | ₩29,447 | -3.63% | 5.1만 |
|---|
| 2026.05.22 | ₩31,393 | ₩32,189 | ₩31,213 | ₩32,109 | +2.28% | 3.6만 |
|---|
| 2026.05.21 | ₩32,991 | ₩33,392 | ₩31,707 | ₩32,269 | -2.19% | 6.6만 |
|---|
| 2026.05.20 | ₩34,409 | ₩34,770 | ₩32,724 | ₩32,724 | -4.90% | 9.2만 |
|---|
| 2026.05.19 | ₩34,877 | ₩36,455 | ₩34,355 | ₩35,224 | +1.00% | 9.5만 |
|---|
| 2026.05.18 | ₩33,205 | ₩35,452 | ₩32,938 | ₩34,328 | +3.38% | 11.1만 |
|---|
| 2026.05.15 | ₩33,192 | ₩33,807 | ₩32,162 | ₩33,312 | +0.36% | 11.6만 |
|---|
| 2026.05.14 | ₩32,403 | ₩32,476 | ₩30,704 | ₩31,106 | -4.00% | 4.2만 |
|---|
| 2026.05.13 | ₩31,306 | ₩33,339 | ₩31,039 | ₩31,641 | +1.07% | 10.7만 |
|---|
| 2026.05.12 | ₩31,681 | ₩34,529 | ₩31,092 | ₩32,262 | +1.84% | 21.3만 |
|---|
| 2026.05.11 | ₩31,373 | ₩32,242 | ₩30,490 | ₩30,731 | -2.05% | 12.3만 |
|---|
| 2026.05.08 | ₩34,957 | ₩34,957 | ₩31,493 | ₩31,493 | -9.91% | 9만 |
|---|
| 2026.05.07 | ₩35,639 | ₩36,375 | ₩34,101 | ₩35,813 | +0.49% | 5.6만 |
|---|
| 2026.05.06 | ₩37,284 | ₩38,060 | ₩35,572 | ₩35,599 | -4.52% | 9.7만 |
|---|
| 2026.05.05 | ₩40,520 | ₩40,520 | ₩39,116 | ₩39,450 | -2.64% | 14.1만 |
|---|
| 2026.05.04 | ₩41,724 | ₩42,874 | ₩40,828 | ₩42,152 | +1.03% | 10.2만 |
|---|
| 2026.05.01 | ₩44,626 | ₩44,626 | ₩41,871 | ₩42,299 | -5.21% | 14.2만 |
|---|
| 2026.04.30 | ₩45,174 | ₩48,123 | ₩45,121 | ₩45,281 | +0.24% | 7만 |
|---|
| 2026.04.29 | ₩47,300 | ₩48,009 | ₩45,816 | ₩45,816 | -3.14% | 9.3만 |
|---|
| 2026.04.28 | ₩48,464 | ₩49,039 | ₩47,093 | ₩47,394 | -2.21% | 8만 |
|---|
| 2026.04.27 | ₩46,725 | ₩47,153 | ₩45,428 | ₩45,428 | -2.78% | 7.9만 |
|---|
| 2026.04.24 | ₩47,461 | ₩48,437 | ₩46,324 | ₩46,418 | -2.20% | 17.6만 |
|---|
| 2026.04.23 | ₩50,256 | ₩53,305 | ₩49,881 | ₩52,001 | +3.47% | 9만 |
|---|
| 2026.04.22 | ₩51,767 | ₩51,827 | ₩48,952 | ₩48,999 | -5.35% | 4.6만 |
|---|
| 2026.04.21 | ₩52,262 | ₩53,586 | ₩51,580 | ₩53,372 | +2.12% | 6만 |
|---|
| 2026.04.20 | ₩51,687 | ₩54,709 | ₩51,366 | ₩52,957 | +2.46% | 6.2만 |
|---|
| 2026.04.17 | ₩51,934 | ₩52,128 | ₩50,242 | ₩51,446 | -0.94% | 8.1만 |
|---|
| 2026.04.16 | ₩53,051 | ₩55,057 | ₩51,794 | ₩52,128 | -1.74% | 12.5만 |
|---|
| 2026.04.15 | ₩58,507 | ₩58,507 | ₩54,562 | ₩54,629 | -6.63% | 7만 |
|---|
| 2026.04.14 | ₩62,225 | ₩62,559 | ₩59,202 | ₩59,202 | -4.86% | 4만 |
|---|
| 2026.04.13 | ₩70,034 | ₩70,034 | ₩64,739 | ₩64,739 | -7.56% | 7.2만 |
|---|
| 2026.04.10 | ₩71,947 | ₩72,174 | ₩68,978 | ₩70,034 | -2.66% | 7.3만 |
|---|
| 2026.04.09 | ₩74,080 | ₩76,346 | ₩72,448 | ₩72,535 | -2.09% | 4.1만 |
|---|
| 2026.04.08 | ₩69,807 | ₩76,012 | ₩69,038 | ₩74,501 | +6.72% | 4.1만 |
|---|
| 2026.04.07 | ₩82,779 | ₩86,523 | ₩80,572 | ₩80,920 | -2.25% | 7.5만 |
|---|
| 2026.04.06 | ₩82,979 | ₩83,688 | ₩80,225 | ₩82,404 | -0.69% | 4.1만 |
|---|
| 2026.04.02 | ₩92,180 | ₩93,544 | ₩84,370 | ₩84,370 | -8.47% | 13.4만 |
|---|
| 2026.04.01 | ₩87,312 | ₩88,623 | ₩83,381 | ₩86,015 | -1.49% | 6.3만 |
|---|
| 2026.03.31 | ₩102,036 | ₩102,076 | ₩90,696 | ₩90,795 | -11.02% | 7.5만 |
|---|
| 2026.03.30 | ₩98,706 | ₩108,977 | ₩98,706 | ₩106,650 | +8.05% | 3.9만 |
|---|
| 2026.03.27 | ₩96,794 | ₩101,715 | ₩96,459 | ₩100,980 | +4.32% | 6.6만 |
|---|
| 2026.03.26 | ₩88,182 | ₩95,029 | ₩88,168 | ₩95,029 | +7.76% | 5.2만 |
|---|
| 2026.03.25 | ₩83,768 | ₩85,133 | ₩82,324 | ₩84,410 | +0.77% | 3.1만 |
|---|
| 2026.03.24 | ₩84,865 | ₩88,823 | ₩83,327 | ₩87,486 | +3.09% | 3.1만 |
|---|
| 2026.03.23 | ₩83,581 | ₩84,344 | ₩79,248 | ₩82,792 | -0.94% | 11.9만 |
|---|
| 2026.03.20 | ₩82,431 | ₩89,265 | ₩82,431 | ₩87,714 | +6.41% | 7.8만 |
|---|
| 2026.03.19 | ₩85,146 | ₩86,256 | ₩80,826 | ₩81,789 | -3.94% | 7.9만 |
|---|
| 2026.03.18 | ₩79,182 | ₩81,107 | ₩77,965 | ₩81,094 | +2.42% | 4.7만 |
|---|
| 2026.03.17 | ₩78,901 | ₩79,382 | ₩77,430 | ₩78,660 | -0.31% | 6.1만 |
|---|
| 2026.03.16 | ₩78,352 | ₩79,864 | ₩77,269 | ₩79,289 | +1.19% | 9.1만 |
|---|
| 2026.03.13 | ₩79,182 | ₩82,832 | ₩77,363 | ₩82,030 | +3.60% | 16만 |
|---|
| 2026.03.12 | ₩76,306 | ₩80,091 | ₩75,999 | ₩79,850 | +4.64% | 7.9만 |
|---|
| 2026.03.11 | ₩74,595 | ₩76,293 | ₩72,482 | ₩75,277 | +0.91% | 12.3만 |
|---|
| 2026.03.10 | ₩75,664 | ₩77,443 | ₩74,354 | ₩77,189 | +2.01% | 8만 |
|---|
| 2026.03.09 | ₩83,220 | ₩83,448 | ₩75,557 | ₩75,838 | -8.87% | 9.8만 |
|---|
| 2026.03.06 | ₩79,141 | ₩80,639 | ₩76,346 | ₩80,131 | +1.25% | 17.1만 |
|---|
| 2026.03.05 | ₩77,563 | ₩79,543 | ₩74,862 | ₩76,587 | -1.26% | 6.4만 |
|---|
| 2026.03.04 | ₩83,541 | ₩83,929 | ₩76,855 | ₩77,550 | -7.17% | 8.4만 |
|---|
| 2026.03.03 | ₩88,944 | ₩91,696 | ₩84,544 | ₩85,467 | -3.91% | 10만 |
|---|
| 2026.03.02 | ₩88,810 | ₩89,158 | ₩82,030 | ₩82,404 | -7.21% | 7.5만 |
|---|
| 2026.02.27 | ₩86,443 | ₩86,523 | ₩83,635 | ₩84,277 | -2.51% | 7.8만 |
|---|
| 2026.02.26 | ₩82,217 | ₩87,740 | ₩82,217 | ₩83,742 | +1.85% | 6.4만 |
|---|
| 2026.02.25 | ₩85,427 | ₩85,427 | ₩81,081 | ₩81,696 | -4.37% | 3.9만 |
|---|
| 2026.02.24 | ₩91,939 | ₩94,266 | ₩87,272 | ₩87,607 | -4.71% | 7.3만 |
|---|
| 2026.02.23 | ₩88,529 | ₩94,413 | ₩88,529 | ₩93,076 | +5.14% | 28.3만 |
|---|
| 2026.02.20 | ₩90,134 | ₩90,669 | ₩84,758 | ₩86,122 | -4.45% | 27.2만 |
|---|
| 2026.02.19 | ₩89,064 | ₩90,134 | ₩86,630 | ₩88,529 | -0.60% | 7.9만 |
|---|
| 2026.02.18 | ₩90,669 | ₩92,407 | ₩85,052 | ₩87,727 | -3.24% | 12만 |
|---|
| 2026.02.17 | ₩92,809 | ₩96,018 | ₩89,305 | ₩91,204 | -1.73% | 22.6만 |
|---|
| 2026.02.13 | ₩90,401 | ₩94,012 | ₩86,925 | ₩89,867 | -0.59% | 22.2만 |
|---|
| 2026.02.12 | ₩81,308 | ₩90,268 | ₩81,308 | ₩89,332 | +9.87% | 11.3만 |
|---|
| 2026.02.11 | ₩78,366 | ₩84,785 | ₩77,349 | ₩81,040 | +3.41% | 14.8만 |
|---|
| 2026.02.10 | ₩77,831 | ₩81,308 | ₩77,296 | ₩81,308 | +4.47% | 14.9만 |
|---|
| 2026.02.09 | ₩85,052 | ₩86,925 | ₩77,002 | ₩79,168 | -6.92% | 16.5만 |
|---|
| 2026.02.06 | ₩90,669 | ₩91,873 | ₩83,715 | ₩84,517 | -6.78% | 13.2만 |
|---|
| 2026.02.05 | ₩90,401 | ₩94,681 | ₩86,737 | ₩92,809 | +2.66% | 15.3만 |
|---|
| 2026.02.04 | ₩79,703 | ₩90,348 | ₩79,703 | ₩87,192 | +9.40% | 21.6만 |
|---|
| 2026.02.03 | ₩69,807 | ₩79,168 | ₩69,807 | ₩75,691 | +8.43% | 15.2만 |
|---|
| 2026.02.02 | ₩74,354 | ₩74,354 | ₩70,476 | ₩72,214 | -2.88% | 13.4만 |
|---|
| 2026.01.30 | ₩70,075 | ₩75,959 | ₩69,005 | ₩74,354 | +6.11% | 8.6만 |
|---|
| 2026.01.29 | ₩67,667 | ₩74,327 | ₩67,560 | ₩69,272 | +2.37% | 8.8만 |
|---|
| 2026.01.28 | ₩67,400 | ₩68,871 | ₩66,196 | ₩68,202 | +1.19% | 5.6만 |
|---|
| 2026.01.27 | ₩69,807 | ₩71,144 | ₩69,112 | ₩69,807 | 0.00% | 3.6만 |
|---|
| 2026.01.26 | ₩71,144 | ₩71,920 | ₩70,342 | ₩71,679 | +0.75% | 4.8만 |
|---|
| 2026.01.23 | ₩73,017 | ₩73,284 | ₩70,021 | ₩71,679 | -1.83% | 6.1만 |
|---|
| 2026.01.22 | ₩70,075 | ₩72,749 | ₩70,075 | ₩70,342 | +0.38% | 8만 |
|---|
| 2026.01.21 | ₩75,424 | ₩76,360 | ₩70,904 | ₩72,749 | -3.55% | 9.8만 |
|---|
| 2026.01.20 | ₩74,889 | ₩76,092 | ₩72,214 | ₩75,959 | +1.43% | 9.4만 |
|---|
| 2026.01.16 | ₩68,470 | ₩71,947 | ₩68,202 | ₩71,144 | +3.91% | 6.3만 |
|---|
| 2026.01.15 | ₩68,470 | ₩71,679 | ₩67,801 | ₩71,144 | +3.91% | 7.1만 |
|---|
| 2026.01.14 | ₩68,737 | ₩73,284 | ₩68,470 | ₩71,679 | +4.28% | 10.4만 |
|---|
| 2026.01.13 | ₩68,202 | ₩69,406 | ₩66,731 | ₩68,202 | 0.00% | 12.1만 |
|---|
| 2026.01.12 | ₩71,947 | ₩71,947 | ₩68,202 | ₩69,272 | -3.72% | 5.3만 |
|---|
| 2026.01.09 | ₩74,354 | ₩75,691 | ₩69,807 | ₩70,075 | -5.76% | 6.2만 |
|---|
| 2026.01.08 | ₩72,375 | ₩76,627 | ₩72,375 | ₩75,290 | +4.03% | 3.8만 |
|---|
| 2026.01.07 | ₩73,284 | ₩74,086 | ₩70,342 | ₩72,214 | -1.46% | 6.2만 |
|---|
| 2026.01.06 | ₩74,086 | ₩76,226 | ₩73,418 | ₩73,552 | -0.72% | 3.8만 |
|---|
| 2026.01.05 | ₩71,947 | ₩75,290 | ₩71,679 | ₩74,621 | +3.72% | 4.8만 |
|---|
| 2026.01.02 | ₩72,482 | ₩77,162 | ₩70,877 | ₩75,691 | +4.43% | 10.7만 |
|---|
| 2025.12.31 | ₩73,819 | ₩75,959 | ₩73,552 | ₩75,825 | +2.72% | 3.6만 |
|---|
| 2025.12.30 | ₩73,552 | ₩73,819 | ₩72,080 | ₩73,552 | 0.00% | 5만 |
|---|
| 2025.12.29 | ₩74,621 | ₩75,290 | ₩73,257 | ₩73,552 | -1.43% | 3.4만 |
|---|
| 2025.12.26 | ₩70,877 | ₩72,482 | ₩70,877 | ₩72,482 | +2.26% | 3.3만 |
|---|
| 2025.12.24 | ₩73,017 | ₩73,017 | ₩71,546 | ₩71,546 | -2.01% | 2.6만 |
|---|
| 2025.12.23 | ₩74,354 | ₩74,755 | ₩72,214 | ₩72,482 | -2.52% | 5.4만 |
|---|
| 2025.12.22 | ₩71,947 | ₩74,621 | ₩71,947 | ₩73,284 | +1.86% | 4.8만 |
|---|
| 2025.12.19 | ₩78,901 | ₩78,901 | ₩74,621 | ₩75,424 | -4.41% | 6만 |
|---|
| 2025.12.18 | ₩80,238 | ₩82,110 | ₩78,098 | ₩80,773 | +0.67% | 7.1만 |
|---|
| 2025.12.17 | ₩79,436 | ₩87,727 | ₩79,168 | ₩87,727 | +10.44% | 9.8만 |
|---|
| 2025.12.16 | ₩83,448 | ₩83,849 | ₩79,837 | ₩80,505 | -3.53% | 3.9만 |
|---|
| 2025.12.15 | ₩77,296 | ₩82,378 | ₩77,296 | ₩82,110 | +6.23% | 8.1만 |
|---|
| 2025.12.12 | ₩74,354 | ₩81,040 | ₩74,086 | ₩79,703 | +7.19% | 5.9만 |
|---|
| 2025.12.11 | ₩73,552 | ₩76,761 | ₩72,749 | ₩73,017 | -0.73% | 5.1만 |
|---|
| 2025.12.10 | ₩71,947 | ₩73,819 | ₩70,609 | ₩71,412 | -0.74% | 4.9만 |
|---|
| 2025.12.09 | ₩74,354 | ₩75,156 | ₩71,144 | ₩71,947 | -3.24% | 3.8만 |
|---|
| 2025.12.08 | ₩72,749 | ₩75,343 | ₩71,546 | ₩73,819 | +1.47% | 2.6만 |
|---|
| 2025.12.05 | ₩74,889 | ₩75,156 | ₩71,679 | ₩73,552 | -1.79% | 2.6만 |
|---|
| 2025.12.04 | ₩73,552 | ₩76,654 | ₩73,552 | ₩75,424 | +2.55% | 3.4만 |
|---|
| 2025.12.03 | ₩75,959 | ₩77,456 | ₩74,086 | ₩74,354 | -2.11% | 5.3만 |
|---|
| 2025.12.02 | ₩77,028 | ₩77,028 | ₩72,856 | ₩74,621 | -3.12% | 6.3만 |
|---|
| 2025.12.01 | ₩81,843 | ₩82,645 | ₩78,098 | ₩78,366 | -4.25% | 6만 |
|---|
| 2025.11.28 | ₩80,505 | ₩80,505 | ₩77,831 | ₩77,831 | -3.32% | 5.3만 |
|---|
| 2025.11.26 | ₩84,517 | ₩85,587 | ₩81,308 | ₩82,645 | -2.22% | 7.2만 |
|---|
| 2025.11.25 | ₩88,797 | ₩93,477 | ₩86,523 | ₩87,192 | -1.81% | 6.4만 |
|---|
| 2025.11.24 | ₩96,553 | ₩96,821 | ₩85,587 | ₩86,390 | -10.53% | 6.8만 |
|---|
| 2025.11.21 | ₩100,832 | ₩108,589 | ₩96,286 | ₩101,100 | +0.27% | 12.8만 |
|---|
| 2025.11.20 | ₩84,517 | ₩102,303 | ₩83,715 | ₩101,902 | +20.57% | 10.9만 |
|---|
| 2025.11.19 | ₩90,936 | ₩95,216 | ₩85,855 | ₩92,006 | +1.18% | 11만 |
|---|
| 2025.11.18 | ₩89,599 | ₩94,146 | ₩87,593 | ₩90,936 | +1.49% | 12.7만 |
|---|
| 2025.11.17 | ₩85,855 | ₩89,599 | ₩81,308 | ₩87,192 | +1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩90,401 | ₩91,471 | ₩80,505 | ₩83,982 | -7.10% | 11.5만 |
|---|
| 2025.11.13 | ₩78,098 | ₩86,015 | ₩78,098 | ₩84,250 | +7.88% | 8.3만 |
|---|
| 2025.11.12 | ₩73,284 | ₩77,911 | ₩73,284 | ₩76,226 | +4.01% | 5.2만 |
|---|
| 2025.11.11 | ₩73,552 | ₩76,895 | ₩73,552 | ₩75,959 | +3.27% | 4.5만 |
|---|
| 2025.11.10 | ₩74,621 | ₩74,621 | ₩71,144 | ₩71,947 | -3.58% | 7.2만 |
|---|
| 2025.11.07 | ₩82,110 | ₩87,058 | ₩79,837 | ₩79,971 | -2.61% | 12.7만 |
|---|
| 2025.11.06 | ₩73,552 | ₩79,837 | ₩73,284 | ₩79,168 | +7.64% | 10.8만 |
|---|
| 2025.11.05 | ₩77,563 | ₩78,633 | ₩72,749 | ₩73,552 | -5.17% | 6.2만 |
|---|
| 2025.11.04 | ₩75,424 | ₩77,831 | ₩73,017 | ₩77,831 | +3.19% | 9.6만 |
|---|
| 2025.11.03 | ₩68,737 | ₩70,877 | ₩68,336 | ₩69,807 | +1.56% | 4.4만 |
|---|
| 2025.10.31 | ₩69,540 | ₩72,749 | ₩68,737 | ₩71,412 | +2.69% | 6.2만 |
|---|
| 2025.10.30 | ₩70,877 | ₩74,621 | ₩70,609 | ₩74,621 | +5.28% | 7.3만 |
|---|
| 2025.10.29 | ₩69,540 | ₩71,144 | ₩68,202 | ₩68,470 | -1.54% | 4.9만 |
|---|
| 2025.10.28 | ₩71,947 | ₩72,455 | ₩70,208 | ₩70,877 | -1.49% | 3.5만 |
|---|
| 2025.10.27 | ₩74,086 | ₩74,889 | ₩72,482 | ₩73,017 | -1.44% | 4.9만 |
|---|
| 2025.10.24 | ₩79,168 | ₩79,329 | ₩77,563 | ₩77,831 | -1.69% | 6만 |
|---|
| 2025.10.23 | ₩87,459 | ₩87,727 | ₩82,886 | ₩82,913 | -5.20% | 7만 |
|---|
| 2025.10.22 | ₩83,448 | ₩90,669 | ₩82,779 | ₩87,459 | +4.81% | 8.6만 |
|---|
| 2025.10.21 | ₩80,773 | ₩82,939 | ₩80,773 | ₩81,843 | +1.32% | 2.5만 |
|---|
| 2025.10.20 | ₩82,378 | ₩82,378 | ₩79,703 | ₩80,773 | -1.95% | 3.9만 |
|---|
| 2025.10.17 | ₩87,459 | ₩88,797 | ₩83,555 | ₩84,785 | -3.06% | 6만 |
|---|
| 2025.10.16 | ₩83,448 | ₩87,727 | ₩81,040 | ₩85,855 | +2.88% | 2.8만 |
|---|
| 2025.10.15 | ₩86,122 | ₩89,599 | ₩83,046 | ₩84,785 | -1.55% | 5.9만 |
|---|
| 2025.10.14 | ₩90,401 | ₩93,451 | ₩86,122 | ₩89,867 | -0.59% | 4.7만 |
|---|
| 2025.10.13 | ₩87,727 | ₩89,733 | ₩85,587 | ₩86,122 | -1.83% | 5.6만 |
|---|
| 2025.10.10 | ₩82,378 | ₩94,413 | ₩81,575 | ₩93,611 | +13.64% | 6.3만 |
|---|