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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩21,883 | ₩22,594 | ₩20,945 | ₩21,951 | +0.31% | 19.9만 |
| 2026.09.28–2026.10.02 | ₩22,433 | ₩23,352 | ₩21,066 | ₩21,857 | -2.57% | 22.4만 |
| 2026.09.21–2026.09.25 | ₩22,782 | ₩22,789 | ₩20,677 | ₩21,508 | -5.59% | 36.7만 |
| 2026.09.14–2026.09.18 | ₩27,368 | ₩27,676 | ₩23,855 | ₩23,922 | -12.59% | 21.9만 |
| 2026.09.08–2026.09.11 | ₩24,914 | ₩26,121 | ₩24,337 | ₩25,584 | +2.69% | 19.8만 |
| 2026.08.31–2026.09.04 | ₩27,757 | ₩28,803 | ₩25,705 | ₩25,705 | -7.39% | 21만 |
| 2026.08.24–2026.08.28 | ₩28,977 | ₩30,318 | ₩26,443 | ₩27,462 | -5.23% | 21.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,701 |
| ₩25,678 |
| ₩28,226 |
| +8.15% |
| 46.9만 |
| 2026.08.10–2026.08.14 | ₩29,205 | ₩29,620 | ₩25,464 | ₩26,335 | -9.83% | 55만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,103 | ₩37,364 | ₩27,623 | ₩28,735 | -22.55% | 34.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,143 | ₩46,274 | ₩34,743 | ₩36,982 | -0.43% | 46.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,507 | ₩39,079 | ₩32,410 | ₩38,779 | +9.21% | 24.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,302 | ₩38,940 | ₩31,618 | ₩36,714 | +13.66% | 28.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,798 | ₩35,346 | ₩31,022 | ₩31,136 | -5.07% | 28.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,992 | ₩35,990 | ₩30,868 | ₩33,898 | -0.28% | 25.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,122 | ₩36,271 | ₩28,816 | ₩35,346 | +21.37% | 58만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,540 | ₩32,115 | ₩28,077 | ₩29,393 | -0.50% | 41.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩30,345 | ₩36,700 | ₩29,393 | ₩32,410 | +6.81% | 61.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,651 | ₩32,879 | ₩24,726 | ₩32,664 | +27.34% | 46.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩30,640 | ₩30,640 | ₩25,678 | ₩25,692 | -16.15% | 21.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,295 | ₩36,553 | ₩31,297 | ₩32,195 | -3.30% | 39.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,458 | ₩34,622 | ₩30,573 | ₩33,402 | +6.18% | 60.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,836 | ₩42,989 | ₩31,578 | ₩31,578 | -24.52% | 48.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,851 | ₩49,171 | ₩41,984 | ₩42,413 | -9.47% | 46.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,826 | ₩54,856 | ₩46,449 | ₩46,543 | -10.19% | 43.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩70,223 | ₩70,223 | ₩50,378 | ₩51,584 | -26.54% | 38.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,203 | ₩86,756 | ₩69,164 | ₩70,223 | -15.60% | 27만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,972 | ₩109,270 | ₩83,605 | ₩84,597 | -14.52% | 31.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩83,806 | ₩101,989 | ₩79,462 | ₩101,251 | +20.82% | 30만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,563 | ₩89,505 | ₩77,477 | ₩87,950 | +11.95% | 35.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩83,444 | ₩83,672 | ₩72,677 | ₩82,251 | -1.43% | 53.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩89,049 | ₩91,943 | ₩75,064 | ₩80,347 | -9.77% | 49.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩88,768 | ₩94,668 | ₩81,299 | ₩84,504 | -4.80% | 53.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,058 | ₩96,277 | ₩84,986 | ₩86,354 | -7.20% | 69.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩85,281 | ₩94,265 | ₩77,209 | ₩90,108 | +5.66% | 79.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,554 | ₩94,936 | ₩69,995 | ₩84,745 | +13.67% | 78.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,336 | ₩76,163 | ₩66,375 | ₩74,554 | +4.51% | 31.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩75,090 | ₩76,565 | ₩70,210 | ₩71,872 | -4.29% | 33.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,140 | ₩73,481 | ₩66,911 | ₩71,336 | -1.12% | 41.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,140 | ₩76,834 | ₩69,995 | ₩70,263 | -2.60% | 24.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩74,822 | ₩77,370 | ₩71,068 | ₩75,895 | +1.43% | 22.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,140 | ₩74,956 | ₩71,068 | ₩72,677 | +0.74% | 16.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩77,504 | ₩87,963 | ₩74,822 | ₩75,627 | -2.42% | 34.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩72,945 | ₩81,259 | ₩70,800 | ₩79,918 | +9.56% | 22.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩82,063 | ₩82,868 | ₩71,872 | ₩73,750 | -10.13% | 23.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,813 | ₩97,081 | ₩78,040 | ₩78,040 | -19.39% | 25.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩86,086 | ₩108,881 | ₩81,527 | ₩101,372 | +17.76% | 56.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,822 | ₩91,718 | ₩71,336 | ₩84,209 | +12.54% | 36.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,922 | ₩87,293 | ₩68,520 | ₩80,186 | +16.34% | 43.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,286 | ₩75,090 | ₩68,386 | ₩71,604 | -3.61% | 26.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩82,599 | ₩90,913 | ₩77,772 | ₩78,040 | -5.52% | 28만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,963 | ₩93,702 | ₩81,259 | ₩85,013 | -3.35% | 25만 |
|---|
| 2025.10.10–2025.10.10 | ₩82,599 | ₩94,668 | ₩81,795 | ₩93,863 | +13.64% | 6.3만 |
|---|