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 | ₩21,716 | ₩21,997 | ₩21,690 | ₩21,890 | +0.80% | 5.3만 |
| 2026.10.08 | ₩21,262 | ₩22,532 | ₩21,101 | ₩22,224 | +4.53% | 5만 |
| 2026.10.07 | ₩21,770 | ₩21,837 | ₩20,954 | ₩20,954 | -3.75% | 2.2만 |
| 2026.10.06 | ₩21,288 | ₩21,288 | ₩20,887 | ₩21,222 | -0.31% | 3.3만 |
| 2026.10.05 | ₩21,823 | ₩21,823 | ₩21,369 | ₩21,556 | -1.23% | 4.2만 |
| 2026.10.02 | ₩21,288 | ₩21,877 | ₩21,008 | ₩21,797 | +2.39% | 5.4만 |
| 2026.10.01 | ₩22,265 | ₩23,000 | ₩22,064 | ₩22,345 | +0.36% | 2.9만 |
| 2026.09.30 | ₩22,319 | ₩22,535 | ₩22,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,425 |
| +0.47% |
| 4.3만 |
| 2026.09.29 | ₩22,738 | ₩22,826 | ₩22,144 | ₩22,666 | -0.32% | 2.9만 |
|---|
| 2026.09.28 | ₩22,372 | ₩23,288 | ₩22,325 | ₩23,000 | +2.81% | 7만 |
|---|
| 2026.09.25 | ₩21,034 | ₩21,716 | ₩20,981 | ₩21,449 | +1.97% | 9.8만 |
|---|
| 2026.09.24 | ₩22,224 | ₩22,224 | ₩21,208 | ₩21,248 | -4.39% | 4.7만 |
|---|
| 2026.09.23 | ₩20,901 | ₩21,596 | ₩20,887 | ₩21,449 | +2.62% | 5.5만 |
|---|
| 2026.09.22 | ₩21,328 | ₩21,328 | ₩20,620 | ₩20,687 | -3.01% | 8.3만 |
|---|
| 2026.09.21 | ₩22,719 | ₩22,726 | ₩21,155 | ₩21,262 | -6.42% | 8.4만 |
|---|
| 2026.09.18 | ₩24,244 | ₩24,631 | ₩23,789 | ₩23,856 | -1.60% | 3.6만 |
|---|
| 2026.09.17 | ₩25,126 | ₩25,126 | ₩24,257 | ₩24,431 | -2.77% | 4.1만 |
|---|
| 2026.09.16 | ₩26,557 | ₩27,466 | ₩26,169 | ₩26,851 | +1.11% | 2.7만 |
|---|
| 2026.09.15 | ₩26,651 | ₩27,252 | ₩26,450 | ₩27,159 | +1.91% | 2만 |
|---|
| 2026.09.14 | ₩27,292 | ₩27,600 | ₩26,102 | ₩26,544 | -2.74% | 9.5만 |
|---|
| 2026.09.11 | ₩24,939 | ₩25,567 | ₩24,926 | ₩25,514 | +2.31% | 7만 |
|---|
| 2026.09.10 | ₩25,955 | ₩26,049 | ₩25,420 | ₩26,009 | +0.21% | 3.9만 |
|---|
| 2026.09.09 | ₩24,926 | ₩24,926 | ₩24,270 | ₩24,578 | -1.39% | 3.8만 |
|---|
| 2026.09.08 | ₩24,845 | ₩25,260 | ₩24,471 | ₩24,952 | +0.43% | 5.2만 |
|---|
| 2026.09.04 | ₩25,875 | ₩26,102 | ₩25,634 | ₩25,634 | -0.93% | 4.5만 |
|---|
| 2026.09.03 | ₩27,333 | ₩27,453 | ₩25,808 | ₩26,196 | -4.16% | 4.8만 |
|---|
| 2026.09.02 | ₩28,362 | ₩28,362 | ₩27,707 | ₩27,760 | -2.12% | 2.9만 |
|---|
| 2026.09.01 | ₩28,429 | ₩28,723 | ₩27,453 | ₩28,215 | -0.75% | 3.7만 |
|---|
| 2026.08.31 | ₩27,680 | ₩27,680 | ₩27,025 | ₩27,025 | -2.37% | 5만 |
|---|
| 2026.08.28 | ₩27,453 | ₩27,573 | ₩26,370 | ₩27,386 | -0.24% | 4만 |
|---|
| 2026.08.27 | ₩27,801 | ₩28,242 | ₩27,339 | ₩27,440 | -1.30% | 2.9만 |
|---|
| 2026.08.26 | ₩28,977 | ₩29,084 | ₩28,480 | ₩28,563 | -1.43% | 1.9만 |
|---|
| 2026.08.25 | ₩28,697 | ₩29,231 | ₩28,188 | ₩28,964 | +0.93% | 3.4만 |
|---|
| 2026.08.24 | ₩28,897 | ₩30,234 | ₩28,897 | ₩29,713 | +2.82% | 9.3만 |
|---|
| 2026.08.21 | ₩28,549 | ₩28,670 | ₩27,694 | ₩28,148 | -1.41% | 9.2만 |
|---|
| 2026.08.20 | ₩28,603 | ₩29,091 | ₩28,322 | ₩28,656 | +0.19% | 5.8만 |
|---|
| 2026.08.19 | ₩28,616 | ₩29,619 | ₩27,974 | ₩28,549 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩27,867 | ₩28,563 | ₩27,486 | ₩28,469 | +2.16% | 16.9만 |
|---|
| 2026.08.17 | ₩26,027 | ₩26,450 | ₩25,608 | ₩26,383 | +1.37% | 5.1만 |
|---|
| 2026.08.14 | ₩25,608 | ₩26,490 | ₩25,394 | ₩26,263 | +2.56% | 7.7만 |
|---|
| 2026.08.13 | ₩28,349 | ₩28,356 | ₩26,035 | ₩26,236 | -7.45% | 20.6만 |
|---|
| 2026.08.12 | ₩27,694 | ₩28,750 | ₩27,607 | ₩28,630 | +3.38% | 7.1만 |
|---|
| 2026.08.11 | ₩28,937 | ₩29,539 | ₩28,658 | ₩29,218 | +0.97% | 9.4만 |
|---|
| 2026.08.10 | ₩29,124 | ₩29,124 | ₩28,081 | ₩28,683 | -1.52% | 10.2만 |
|---|
| 2026.08.07 | ₩28,723 | ₩29,699 | ₩28,309 | ₩28,656 | -0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩30,796 | ₩31,063 | ₩29,031 | ₩29,699 | -3.56% | 3.7만 |
|---|
| 2026.08.05 | ₩28,235 | ₩29,312 | ₩27,841 | ₩29,312 | +3.81% | 4.9만 |
|---|
| 2026.08.04 | ₩31,572 | ₩31,572 | ₩27,547 | ₩28,148 | -10.84% | 13.9만 |
|---|
| 2026.08.03 | ₩37,001 | ₩37,261 | ₩33,016 | ₩33,363 | -9.83% | 6.9만 |
|---|
| 2026.07.31 | ₩35,022 | ₩38,217 | ₩34,647 | ₩36,880 | +5.31% | 3.7만 |
|---|
| 2026.07.30 | ₩42,430 | ₩42,483 | ₩37,442 | ₩37,656 | -11.25% | 12.6만 |
|---|
| 2026.07.29 | ₩42,349 | ₩46,147 | ₩41,908 | ₩45,973 | +8.56% | 12.1만 |
|---|
| 2026.07.28 | ₩41,922 | ₩44,596 | ₩41,595 | ₩42,510 | +1.40% | 9.7만 |
|---|
| 2026.07.27 | ₩37,041 | ₩40,798 | ₩36,960 | ₩39,515 | +6.68% | 8.7만 |
|---|
| 2026.07.24 | ₩36,118 | ₩38,972 | ₩36,118 | ₩38,672 | +7.07% | 10.6만 |
|---|
| 2026.07.23 | ₩34,981 | ₩36,412 | ₩34,420 | ₩35,944 | +2.75% | 2.7만 |
|---|
| 2026.07.22 | ₩33,176 | ₩33,363 | ₩32,494 | ₩33,096 | -0.24% | 3.7만 |
|---|
| 2026.07.21 | ₩33,591 | ₩33,965 | ₩32,320 | ₩32,414 | -3.50% | 3.4만 |
|---|
| 2026.07.20 | ₩35,409 | ₩36,185 | ₩34,594 | ₩36,145 | +2.08% | 4.5만 |
|---|
| 2026.07.17 | ₩37,856 | ₩38,833 | ₩35,302 | ₩36,613 | -3.29% | 13.1만 |
|---|
| 2026.07.16 | ₩32,815 | ₩34,955 | ₩32,815 | ₩34,500 | +5.13% | 5.2만 |
|---|
| 2026.07.15 | ₩31,531 | ₩33,069 | ₩31,531 | ₩31,906 | +1.19% | 1.2만 |
|---|
| 2026.07.14 | ₩32,534 | ₩33,042 | ₩31,538 | ₩32,040 | -1.52% | 2.9만 |
|---|
| 2026.07.13 | ₩32,213 | ₩33,591 | ₩32,120 | ₩33,337 | +3.49% | 6.4만 |
|---|
| 2026.07.10 | ₩31,224 | ₩32,254 | ₩30,936 | ₩31,050 | -0.56% | 3.5만 |
|---|
| 2026.07.09 | ₩32,962 | ₩33,256 | ₩31,297 | ₩31,358 | -4.87% | 4.8만 |
|---|
| 2026.07.08 | ₩34,674 | ₩35,249 | ₩33,256 | ₩33,260 | -4.08% | 4.3만 |
|---|
| 2026.07.07 | ₩32,895 | ₩34,374 | ₩32,855 | ₩33,457 | +1.71% | 6.5만 |
|---|
| 2026.07.06 | ₩32,708 | ₩32,935 | ₩31,291 | ₩31,839 | -2.66% | 9.8만 |
|---|
| 2026.07.02 | ₩31,531 | ₩34,393 | ₩31,010 | ₩33,805 | +7.21% | 7.9만 |
|---|
| 2026.07.01 | ₩31,598 | ₩31,799 | ₩30,796 | ₩31,799 | +0.63% | 3.6만 |
|---|
| 2026.06.30 | ₩32,962 | ₩32,962 | ₩30,783 | ₩30,970 | -6.04% | 5.7만 |
|---|
| 2026.06.29 | ₩33,898 | ₩35,891 | ₩33,029 | ₩33,029 | -2.56% | 8.4만 |
|---|
| 2026.06.26 | ₩35,770 | ₩36,091 | ₩33,577 | ₩35,249 | -1.46% | 11.8만 |
|---|
| 2026.06.25 | ₩32,387 | ₩36,172 | ₩32,213 | ₩34,233 | +5.70% | 15.9만 |
|---|
| 2026.06.24 | ₩33,551 | ₩35,677 | ₩32,822 | ₩34,821 | +3.79% | 10.4만 |
|---|
| 2026.06.23 | ₩33,056 | ₩33,765 | ₩31,812 | ₩33,617 | +1.70% | 8.4만 |
|---|
| 2026.06.22 | ₩29,042 | ₩30,502 | ₩28,737 | ₩30,087 | +3.60% | 11.6만 |
|---|
| 2026.06.18 | ₩29,619 | ₩31,104 | ₩29,031 | ₩29,312 | -1.04% | 16만 |
|---|
| 2026.06.17 | ₩29,820 | ₩32,026 | ₩29,820 | ₩31,879 | +6.91% | 10만 |
|---|
| 2026.06.16 | ₩28,590 | ₩30,622 | ₩28,590 | ₩30,622 | +7.11% | 10.3만 |
|---|
| 2026.06.15 | ₩29,459 | ₩29,526 | ₩28,000 | ₩28,282 | -3.99% | 5.5만 |
|---|
| 2026.06.12 | ₩32,655 | ₩33,644 | ₩31,919 | ₩32,320 | -1.02% | 8.9만 |
|---|
| 2026.06.11 | ₩35,182 | ₩36,599 | ₩32,775 | ₩32,922 | -6.42% | 8.9만 |
|---|
| 2026.06.10 | ₩33,992 | ₩35,129 | ₩32,561 | ₩35,022 | +3.03% | 11.3만 |
|---|
| 2026.06.09 | ₩29,579 | ₩35,704 | ₩29,312 | ₩32,561 | +10.08% | 20만 |
|---|
| 2026.06.08 | ₩30,261 | ₩30,930 | ₩29,634 | ₩30,422 | +0.53% | 12.3만 |
|---|
| 2026.06.05 | ₩28,763 | ₩32,788 | ₩28,549 | ₩32,574 | +13.25% | 24.7만 |
|---|
| 2026.06.04 | ₩28,055 | ₩28,215 | ₩27,199 | ₩27,573 | -1.72% | 2.4만 |
|---|
| 2026.06.03 | ₩25,086 | ₩26,985 | ₩25,086 | ₩26,397 | +5.22% | 10.8만 |
|---|
| 2026.06.02 | ₩25,501 | ₩26,156 | ₩25,422 | ₩25,447 | -0.21% | 3.7만 |
|---|
| 2026.06.01 | ₩25,581 | ₩25,989 | ₩24,658 | ₩25,126 | -1.78% | 5만 |
|---|
| 2026.05.29 | ₩26,370 | ₩26,462 | ₩25,608 | ₩25,621 | -2.84% | 8.9만 |
|---|
| 2026.05.28 | ₩28,483 | ₩28,830 | ₩26,931 | ₩27,041 | -5.06% | 3.4만 |
|---|
| 2026.05.27 | ₩29,084 | ₩29,659 | ₩28,683 | ₩28,737 | -1.20% | 4만 |
|---|
| 2026.05.26 | ₩30,555 | ₩30,555 | ₩29,312 | ₩29,445 | -3.63% | 5.1만 |
|---|
| 2026.05.22 | ₩31,391 | ₩32,187 | ₩31,210 | ₩32,106 | +2.28% | 3.6만 |
|---|
| 2026.05.21 | ₩32,989 | ₩33,390 | ₩31,705 | ₩32,267 | -2.19% | 6.6만 |
|---|
| 2026.05.20 | ₩34,406 | ₩34,767 | ₩32,722 | ₩32,722 | -4.90% | 9.2만 |
|---|
| 2026.05.19 | ₩34,874 | ₩36,452 | ₩34,353 | ₩35,222 | +1.00% | 9.5만 |
|---|
| 2026.05.18 | ₩33,203 | ₩35,449 | ₩32,935 | ₩34,326 | +3.38% | 11.1만 |
|---|
| 2026.05.15 | ₩33,190 | ₩33,805 | ₩32,160 | ₩33,310 | +0.36% | 11.6만 |
|---|
| 2026.05.14 | ₩32,401 | ₩32,474 | ₩30,702 | ₩31,104 | -4.00% | 4.2만 |
|---|
| 2026.05.13 | ₩31,304 | ₩33,337 | ₩31,037 | ₩31,638 | +1.07% | 10.7만 |
|---|
| 2026.05.12 | ₩31,679 | ₩34,527 | ₩31,090 | ₩32,260 | +1.84% | 21.3만 |
|---|
| 2026.05.11 | ₩31,371 | ₩32,240 | ₩30,488 | ₩30,729 | -2.05% | 12.3만 |
|---|
| 2026.05.08 | ₩34,955 | ₩34,955 | ₩31,491 | ₩31,491 | -9.91% | 9만 |
|---|
| 2026.05.07 | ₩35,637 | ₩36,372 | ₩34,099 | ₩35,810 | +0.49% | 5.6만 |
|---|
| 2026.05.06 | ₩37,281 | ₩38,057 | ₩35,570 | ₩35,597 | -4.52% | 9.7만 |
|---|
| 2026.05.05 | ₩40,517 | ₩40,517 | ₩39,113 | ₩39,448 | -2.64% | 14.1만 |
|---|
| 2026.05.04 | ₩41,721 | ₩42,871 | ₩40,825 | ₩42,149 | +1.03% | 10.2만 |
|---|
| 2026.05.01 | ₩44,623 | ₩44,623 | ₩41,868 | ₩42,296 | -5.21% | 14.2만 |
|---|
| 2026.04.30 | ₩45,171 | ₩48,120 | ₩45,117 | ₩45,278 | +0.24% | 7만 |
|---|
| 2026.04.29 | ₩47,297 | ₩48,006 | ₩45,813 | ₩45,813 | -3.14% | 9.3만 |
|---|
| 2026.04.28 | ₩48,460 | ₩49,035 | ₩47,090 | ₩47,391 | -2.21% | 8만 |
|---|
| 2026.04.27 | ₩46,722 | ₩47,150 | ₩45,425 | ₩45,425 | -2.78% | 7.9만 |
|---|
| 2026.04.24 | ₩47,458 | ₩48,434 | ₩46,321 | ₩46,415 | -2.20% | 17.6만 |
|---|
| 2026.04.23 | ₩50,252 | ₩53,301 | ₩49,878 | ₩51,997 | +3.47% | 9만 |
|---|
| 2026.04.22 | ₩51,763 | ₩51,824 | ₩48,949 | ₩48,995 | -5.35% | 4.6만 |
|---|
| 2026.04.21 | ₩52,258 | ₩53,582 | ₩51,576 | ₩53,368 | +2.12% | 6만 |
|---|
| 2026.04.20 | ₩51,683 | ₩54,705 | ₩51,362 | ₩52,954 | +2.46% | 6.2만 |
|---|
| 2026.04.17 | ₩51,931 | ₩52,124 | ₩50,239 | ₩51,442 | -0.94% | 8.1만 |
|---|
| 2026.04.16 | ₩53,047 | ₩55,053 | ₩51,790 | ₩52,124 | -1.74% | 12.5만 |
|---|
| 2026.04.15 | ₩58,503 | ₩58,503 | ₩54,558 | ₩54,625 | -6.63% | 7만 |
|---|
| 2026.04.14 | ₩62,220 | ₩62,555 | ₩59,198 | ₩59,198 | -4.86% | 4만 |
|---|
| 2026.04.13 | ₩70,030 | ₩70,030 | ₩64,734 | ₩64,734 | -7.56% | 7.2만 |
|---|
| 2026.04.10 | ₩71,942 | ₩72,169 | ₩68,973 | ₩70,030 | -2.66% | 7.3만 |
|---|
| 2026.04.09 | ₩74,075 | ₩76,341 | ₩72,443 | ₩72,530 | -2.09% | 4.1만 |
|---|
| 2026.04.08 | ₩69,802 | ₩76,007 | ₩69,033 | ₩74,496 | +6.72% | 4.1만 |
|---|
| 2026.04.07 | ₩82,773 | ₩86,517 | ₩80,567 | ₩80,915 | -2.25% | 7.5만 |
|---|
| 2026.04.06 | ₩82,974 | ₩83,683 | ₩80,219 | ₩82,399 | -0.69% | 4.1만 |
|---|
| 2026.04.02 | ₩92,174 | ₩93,538 | ₩84,365 | ₩84,365 | -8.47% | 13.4만 |
|---|
| 2026.04.01 | ₩87,306 | ₩88,617 | ₩83,375 | ₩86,009 | -1.49% | 6.3만 |
|---|
| 2026.03.31 | ₩102,029 | ₩102,069 | ₩90,690 | ₩90,789 | -11.02% | 7.5만 |
|---|
| 2026.03.30 | ₩98,699 | ₩108,969 | ₩98,699 | ₩106,642 | +8.05% | 3.9만 |
|---|
| 2026.03.27 | ₩96,787 | ₩101,708 | ₩96,453 | ₩100,973 | +4.32% | 6.6만 |
|---|
| 2026.03.26 | ₩88,176 | ₩95,022 | ₩88,162 | ₩95,022 | +7.76% | 5.2만 |
|---|
| 2026.03.25 | ₩83,763 | ₩85,127 | ₩82,319 | ₩84,405 | +0.77% | 3.1만 |
|---|
| 2026.03.24 | ₩84,859 | ₩88,817 | ₩83,322 | ₩87,480 | +3.09% | 3.1만 |
|---|
| 2026.03.23 | ₩83,576 | ₩84,338 | ₩79,243 | ₩82,787 | -0.94% | 11.9만 |
|---|
| 2026.03.20 | ₩82,426 | ₩89,259 | ₩82,426 | ₩87,708 | +6.41% | 7.8만 |
|---|
| 2026.03.19 | ₩85,140 | ₩86,250 | ₩80,821 | ₩81,784 | -3.94% | 7.9만 |
|---|
| 2026.03.18 | ₩79,176 | ₩81,102 | ₩77,959 | ₩81,088 | +2.42% | 4.7만 |
|---|
| 2026.03.17 | ₩78,895 | ₩79,377 | ₩77,424 | ₩78,655 | -0.31% | 6.1만 |
|---|
| 2026.03.16 | ₩78,347 | ₩79,858 | ₩77,264 | ₩79,283 | +1.19% | 9.1만 |
|---|
| 2026.03.13 | ₩79,176 | ₩82,827 | ₩77,358 | ₩82,024 | +3.60% | 16만 |
|---|
| 2026.03.12 | ₩76,301 | ₩80,086 | ₩75,994 | ₩79,845 | +4.64% | 7.9만 |
|---|
| 2026.03.11 | ₩74,590 | ₩76,288 | ₩72,477 | ₩75,272 | +0.91% | 12.3만 |
|---|
| 2026.03.10 | ₩75,659 | ₩77,438 | ₩74,349 | ₩77,184 | +2.01% | 8만 |
|---|
| 2026.03.09 | ₩83,215 | ₩83,442 | ₩75,552 | ₩75,833 | -8.87% | 9.8만 |
|---|
| 2026.03.06 | ₩79,136 | ₩80,634 | ₩76,341 | ₩80,126 | +1.25% | 17.1만 |
|---|
| 2026.03.05 | ₩77,558 | ₩79,537 | ₩74,857 | ₩76,582 | -1.26% | 6.4만 |
|---|
| 2026.03.04 | ₩83,536 | ₩83,923 | ₩76,849 | ₩77,545 | -7.17% | 8.4만 |
|---|
| 2026.03.03 | ₩88,938 | ₩91,690 | ₩84,538 | ₩85,461 | -3.91% | 10만 |
|---|
| 2026.03.02 | ₩88,804 | ₩89,152 | ₩82,024 | ₩82,399 | -7.21% | 7.5만 |
|---|
| 2026.02.27 | ₩86,437 | ₩86,517 | ₩83,629 | ₩84,271 | -2.51% | 7.8만 |
|---|
| 2026.02.26 | ₩82,212 | ₩87,734 | ₩82,212 | ₩83,736 | +1.85% | 6.4만 |
|---|
| 2026.02.25 | ₩85,421 | ₩85,421 | ₩81,075 | ₩81,690 | -4.37% | 3.9만 |
|---|
| 2026.02.24 | ₩91,933 | ₩94,260 | ₩87,266 | ₩87,601 | -4.71% | 7.3만 |
|---|
| 2026.02.23 | ₩88,523 | ₩94,407 | ₩88,523 | ₩93,070 | +5.14% | 28.3만 |
|---|
| 2026.02.20 | ₩90,128 | ₩90,663 | ₩84,752 | ₩86,116 | -4.45% | 27.2만 |
|---|
| 2026.02.19 | ₩89,058 | ₩90,128 | ₩86,624 | ₩88,523 | -0.60% | 7.9만 |
|---|
| 2026.02.18 | ₩90,663 | ₩92,401 | ₩85,047 | ₩87,721 | -3.24% | 12만 |
|---|
| 2026.02.17 | ₩92,802 | ₩96,012 | ₩89,299 | ₩91,198 | -1.73% | 22.6만 |
|---|
| 2026.02.13 | ₩90,395 | ₩94,006 | ₩86,919 | ₩89,861 | -0.59% | 22.2만 |
|---|
| 2026.02.12 | ₩81,302 | ₩90,262 | ₩81,302 | ₩89,326 | +9.87% | 11.3만 |
|---|
| 2026.02.11 | ₩78,361 | ₩84,779 | ₩77,344 | ₩81,035 | +3.41% | 14.8만 |
|---|
| 2026.02.10 | ₩77,826 | ₩81,302 | ₩77,291 | ₩81,302 | +4.47% | 14.9만 |
|---|
| 2026.02.09 | ₩85,047 | ₩86,919 | ₩76,997 | ₩79,163 | -6.92% | 16.5만 |
|---|
| 2026.02.06 | ₩90,663 | ₩91,866 | ₩83,709 | ₩84,512 | -6.78% | 13.2만 |
|---|
| 2026.02.05 | ₩90,395 | ₩94,674 | ₩86,731 | ₩92,802 | +2.66% | 15.3만 |
|---|
| 2026.02.04 | ₩79,698 | ₩90,342 | ₩79,698 | ₩87,186 | +9.40% | 21.6만 |
|---|
| 2026.02.03 | ₩69,802 | ₩79,163 | ₩69,802 | ₩75,686 | +8.43% | 15.2만 |
|---|
| 2026.02.02 | ₩74,349 | ₩74,349 | ₩70,471 | ₩72,209 | -2.88% | 13.4만 |
|---|
| 2026.01.30 | ₩70,070 | ₩75,954 | ₩69,000 | ₩74,349 | +6.11% | 8.6만 |
|---|
| 2026.01.29 | ₩67,663 | ₩74,322 | ₩67,556 | ₩69,267 | +2.37% | 8.8만 |
|---|
| 2026.01.28 | ₩67,395 | ₩68,866 | ₩66,192 | ₩68,198 | +1.19% | 5.6만 |
|---|
| 2026.01.27 | ₩69,802 | ₩71,140 | ₩69,107 | ₩69,802 | 0.00% | 3.6만 |
|---|
| 2026.01.26 | ₩71,140 | ₩71,915 | ₩70,337 | ₩71,674 | +0.75% | 4.8만 |
|---|
| 2026.01.23 | ₩73,012 | ₩73,279 | ₩70,016 | ₩71,674 | -1.83% | 6.1만 |
|---|
| 2026.01.22 | ₩70,070 | ₩72,744 | ₩70,070 | ₩70,337 | +0.38% | 8만 |
|---|
| 2026.01.21 | ₩75,419 | ₩76,355 | ₩70,899 | ₩72,744 | -3.55% | 9.8만 |
|---|
| 2026.01.20 | ₩74,884 | ₩76,087 | ₩72,209 | ₩75,954 | +1.43% | 9.4만 |
|---|
| 2026.01.16 | ₩68,465 | ₩71,942 | ₩68,198 | ₩71,140 | +3.91% | 6.3만 |
|---|
| 2026.01.15 | ₩68,465 | ₩71,674 | ₩67,797 | ₩71,140 | +3.91% | 7.1만 |
|---|
| 2026.01.14 | ₩68,733 | ₩73,279 | ₩68,465 | ₩71,674 | +4.28% | 10.4만 |
|---|
| 2026.01.13 | ₩68,198 | ₩69,401 | ₩66,727 | ₩68,198 | 0.00% | 12.1만 |
|---|
| 2026.01.12 | ₩71,942 | ₩71,942 | ₩68,198 | ₩69,267 | -3.72% | 5.3만 |
|---|
| 2026.01.09 | ₩74,349 | ₩75,686 | ₩69,802 | ₩70,070 | -5.76% | 6.2만 |
|---|
| 2026.01.08 | ₩72,370 | ₩76,622 | ₩72,370 | ₩75,285 | +4.03% | 3.8만 |
|---|
| 2026.01.07 | ₩73,279 | ₩74,081 | ₩70,337 | ₩72,209 | -1.46% | 6.2만 |
|---|
| 2026.01.06 | ₩74,081 | ₩76,221 | ₩73,413 | ₩73,547 | -0.72% | 3.8만 |
|---|
| 2026.01.05 | ₩71,942 | ₩75,285 | ₩71,674 | ₩74,616 | +3.72% | 4.8만 |
|---|
| 2026.01.02 | ₩72,477 | ₩77,157 | ₩70,872 | ₩75,686 | +4.43% | 10.7만 |
|---|
| 2025.12.31 | ₩73,814 | ₩75,954 | ₩73,547 | ₩75,820 | +2.72% | 3.6만 |
|---|
| 2025.12.30 | ₩73,547 | ₩73,814 | ₩72,076 | ₩73,547 | 0.00% | 5만 |
|---|
| 2025.12.29 | ₩74,616 | ₩75,285 | ₩73,252 | ₩73,547 | -1.43% | 3.4만 |
|---|
| 2025.12.26 | ₩70,872 | ₩72,477 | ₩70,872 | ₩72,477 | +2.26% | 3.3만 |
|---|
| 2025.12.24 | ₩73,012 | ₩73,012 | ₩71,541 | ₩71,541 | -2.01% | 2.6만 |
|---|
| 2025.12.23 | ₩74,349 | ₩74,750 | ₩72,209 | ₩72,477 | -2.52% | 5.4만 |
|---|
| 2025.12.22 | ₩71,942 | ₩74,616 | ₩71,942 | ₩73,279 | +1.86% | 4.8만 |
|---|
| 2025.12.19 | ₩78,895 | ₩78,895 | ₩74,616 | ₩75,419 | -4.41% | 6만 |
|---|
| 2025.12.18 | ₩80,233 | ₩82,105 | ₩78,093 | ₩80,767 | +0.67% | 7.1만 |
|---|
| 2025.12.17 | ₩79,430 | ₩87,721 | ₩79,163 | ₩87,721 | +10.44% | 9.8만 |
|---|
| 2025.12.16 | ₩83,442 | ₩83,843 | ₩79,831 | ₩80,500 | -3.53% | 3.9만 |
|---|
| 2025.12.15 | ₩77,291 | ₩82,372 | ₩77,291 | ₩82,105 | +6.23% | 8.1만 |
|---|
| 2025.12.12 | ₩74,349 | ₩81,035 | ₩74,081 | ₩79,698 | +7.19% | 5.9만 |
|---|
| 2025.12.11 | ₩73,547 | ₩76,756 | ₩72,744 | ₩73,012 | -0.73% | 5.1만 |
|---|
| 2025.12.10 | ₩71,942 | ₩73,814 | ₩70,605 | ₩71,407 | -0.74% | 4.9만 |
|---|
| 2025.12.09 | ₩74,349 | ₩75,151 | ₩71,140 | ₩71,942 | -3.24% | 3.8만 |
|---|
| 2025.12.08 | ₩72,744 | ₩75,338 | ₩71,541 | ₩73,814 | +1.47% | 2.6만 |
|---|
| 2025.12.05 | ₩74,884 | ₩75,151 | ₩71,674 | ₩73,547 | -1.79% | 2.6만 |
|---|
| 2025.12.04 | ₩73,547 | ₩76,649 | ₩73,547 | ₩75,419 | +2.55% | 3.4만 |
|---|
| 2025.12.03 | ₩75,954 | ₩77,451 | ₩74,081 | ₩74,349 | -2.11% | 5.3만 |
|---|
| 2025.12.02 | ₩77,023 | ₩77,023 | ₩72,851 | ₩74,616 | -3.12% | 6.3만 |
|---|
| 2025.12.01 | ₩81,837 | ₩82,640 | ₩78,093 | ₩78,361 | -4.25% | 6만 |
|---|
| 2025.11.28 | ₩80,500 | ₩80,500 | ₩77,826 | ₩77,826 | -3.32% | 5.3만 |
|---|
| 2025.11.26 | ₩84,512 | ₩85,581 | ₩81,302 | ₩82,640 | -2.22% | 7.2만 |
|---|
| 2025.11.25 | ₩88,791 | ₩93,471 | ₩86,517 | ₩87,186 | -1.81% | 6.4만 |
|---|
| 2025.11.24 | ₩96,547 | ₩96,814 | ₩85,581 | ₩86,384 | -10.53% | 6.8만 |
|---|
| 2025.11.21 | ₩100,826 | ₩108,581 | ₩96,279 | ₩101,093 | +0.27% | 12.8만 |
|---|
| 2025.11.20 | ₩84,512 | ₩102,297 | ₩83,709 | ₩101,895 | +20.57% | 10.9만 |
|---|
| 2025.11.19 | ₩90,930 | ₩95,209 | ₩85,849 | ₩92,000 | +1.18% | 11만 |
|---|
| 2025.11.18 | ₩89,593 | ₩94,140 | ₩87,587 | ₩90,930 | +1.49% | 12.7만 |
|---|
| 2025.11.17 | ₩85,849 | ₩89,593 | ₩81,302 | ₩87,186 | +1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩90,395 | ₩91,465 | ₩80,500 | ₩83,977 | -7.10% | 11.5만 |
|---|
| 2025.11.13 | ₩78,093 | ₩86,009 | ₩78,093 | ₩84,244 | +7.88% | 8.3만 |
|---|
| 2025.11.12 | ₩73,279 | ₩77,906 | ₩73,279 | ₩76,221 | +4.01% | 5.2만 |
|---|
| 2025.11.11 | ₩73,547 | ₩76,890 | ₩73,547 | ₩75,954 | +3.27% | 4.5만 |
|---|
| 2025.11.10 | ₩74,616 | ₩74,616 | ₩71,140 | ₩71,942 | -3.58% | 7.2만 |
|---|
| 2025.11.07 | ₩82,105 | ₩87,052 | ₩79,831 | ₩79,965 | -2.61% | 12.7만 |
|---|
| 2025.11.06 | ₩73,547 | ₩79,831 | ₩73,279 | ₩79,163 | +7.64% | 10.8만 |
|---|
| 2025.11.05 | ₩77,558 | ₩78,628 | ₩72,744 | ₩73,547 | -5.17% | 6.2만 |
|---|
| 2025.11.04 | ₩75,419 | ₩77,826 | ₩73,012 | ₩77,826 | +3.19% | 9.6만 |
|---|
| 2025.11.03 | ₩68,733 | ₩70,872 | ₩68,331 | ₩69,802 | +1.56% | 4.4만 |
|---|
| 2025.10.31 | ₩69,535 | ₩72,744 | ₩68,733 | ₩71,407 | +2.69% | 6.2만 |
|---|
| 2025.10.30 | ₩70,872 | ₩74,616 | ₩70,605 | ₩74,616 | +5.28% | 7.3만 |
|---|
| 2025.10.29 | ₩69,535 | ₩71,140 | ₩68,198 | ₩68,465 | -1.54% | 4.9만 |
|---|
| 2025.10.28 | ₩71,942 | ₩72,450 | ₩70,204 | ₩70,872 | -1.49% | 3.5만 |
|---|
| 2025.10.27 | ₩74,081 | ₩74,884 | ₩72,477 | ₩73,012 | -1.44% | 4.9만 |
|---|
| 2025.10.24 | ₩79,163 | ₩79,323 | ₩77,558 | ₩77,826 | -1.69% | 6만 |
|---|
| 2025.10.23 | ₩87,454 | ₩87,721 | ₩82,880 | ₩82,907 | -5.20% | 7만 |
|---|
| 2025.10.22 | ₩83,442 | ₩90,663 | ₩82,773 | ₩87,454 | +4.81% | 8.6만 |
|---|
| 2025.10.21 | ₩80,767 | ₩82,934 | ₩80,767 | ₩81,837 | +1.32% | 2.5만 |
|---|
| 2025.10.20 | ₩82,372 | ₩82,372 | ₩79,698 | ₩80,767 | -1.95% | 3.9만 |
|---|
| 2025.10.17 | ₩87,454 | ₩88,791 | ₩83,549 | ₩84,779 | -3.06% | 6만 |
|---|
| 2025.10.16 | ₩83,442 | ₩87,721 | ₩81,035 | ₩85,849 | +2.88% | 2.8만 |
|---|
| 2025.10.15 | ₩86,116 | ₩89,593 | ₩83,041 | ₩84,779 | -1.55% | 5.9만 |
|---|
| 2025.10.14 | ₩90,395 | ₩93,444 | ₩86,116 | ₩89,861 | -0.59% | 4.7만 |
|---|
| 2025.10.13 | ₩87,721 | ₩89,727 | ₩85,581 | ₩86,116 | -1.83% | 5.6만 |
|---|
| 2025.10.10 | ₩82,372 | ₩94,407 | ₩81,570 | ₩93,605 | +13.64% | 6.3만 |
|---|