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 | ₩21,748 | ₩22,030 | ₩21,722 | ₩21,923 | +0.80% | 5.3만 |
| 2026.10.08 | ₩21,293 | ₩22,565 | ₩21,132 | ₩22,257 | +4.53% | 5만 |
| 2026.10.07 | ₩21,802 | ₩21,869 | ₩20,985 | ₩20,985 | -3.75% | 2.2만 |
| 2026.10.06 | ₩21,320 | ₩21,320 | ₩20,918 | ₩21,253 | -0.31% | 3.3만 |
| 2026.10.05 | ₩21,856 | ₩21,856 | ₩21,400 | ₩21,588 | -1.23% | 4.2만 |
| 2026.10.02 | ₩21,320 | ₩21,909 | ₩21,039 | ₩21,829 | +2.39% | 5.4만 |
| 2026.10.01 | ₩22,298 | ₩23,034 | ₩22,097 | ₩22,378 | +0.36% | 2.9만 |
| 2026.09.30 | ₩22,352 | ₩22,568 | ₩22,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,458 |
| +0.47% |
| 4.3만 |
| 2026.09.29 | ₩22,772 | ₩22,860 | ₩22,177 | ₩22,699 | -0.32% | 2.9만 |
|---|
| 2026.09.28 | ₩22,405 | ₩23,322 | ₩22,358 | ₩23,034 | +2.81% | 7만 |
|---|
| 2026.09.25 | ₩21,065 | ₩21,748 | ₩21,012 | ₩21,481 | +1.97% | 9.8만 |
|---|
| 2026.09.24 | ₩22,257 | ₩22,257 | ₩21,240 | ₩21,280 | -4.39% | 4.7만 |
|---|
| 2026.09.23 | ₩20,932 | ₩21,628 | ₩20,918 | ₩21,481 | +2.62% | 5.5만 |
|---|
| 2026.09.22 | ₩21,360 | ₩21,360 | ₩20,650 | ₩20,717 | -3.01% | 8.3만 |
|---|
| 2026.09.21 | ₩22,753 | ₩22,760 | ₩21,186 | ₩21,293 | -6.42% | 8.4만 |
|---|
| 2026.09.18 | ₩24,280 | ₩24,668 | ₩23,824 | ₩23,891 | -1.60% | 3.6만 |
|---|
| 2026.09.17 | ₩25,163 | ₩25,163 | ₩24,293 | ₩24,467 | -2.77% | 4.1만 |
|---|
| 2026.09.16 | ₩26,596 | ₩27,507 | ₩26,208 | ₩26,891 | +1.11% | 2.7만 |
|---|
| 2026.09.15 | ₩26,690 | ₩27,293 | ₩26,489 | ₩27,199 | +1.91% | 2만 |
|---|
| 2026.09.14 | ₩27,333 | ₩27,641 | ₩26,141 | ₩26,583 | -2.74% | 9.5만 |
|---|
| 2026.09.11 | ₩24,976 | ₩25,605 | ₩24,963 | ₩25,552 | +2.31% | 7만 |
|---|
| 2026.09.10 | ₩25,994 | ₩26,087 | ₩25,458 | ₩26,047 | +0.21% | 3.9만 |
|---|
| 2026.09.09 | ₩24,963 | ₩24,963 | ₩24,306 | ₩24,614 | -1.39% | 3.8만 |
|---|
| 2026.09.08 | ₩24,882 | ₩25,297 | ₩24,507 | ₩24,989 | +0.43% | 5.2만 |
|---|
| 2026.09.04 | ₩25,913 | ₩26,141 | ₩25,672 | ₩25,672 | -0.93% | 4.5만 |
|---|
| 2026.09.03 | ₩27,373 | ₩27,494 | ₩25,846 | ₩26,235 | -4.16% | 4.8만 |
|---|
| 2026.09.02 | ₩28,404 | ₩28,404 | ₩27,748 | ₩27,802 | -2.12% | 2.9만 |
|---|
| 2026.09.01 | ₩28,471 | ₩28,766 | ₩27,494 | ₩28,257 | -0.75% | 3.7만 |
|---|
| 2026.08.31 | ₩27,721 | ₩27,721 | ₩27,065 | ₩27,065 | -2.37% | 5만 |
|---|
| 2026.08.28 | ₩27,494 | ₩27,614 | ₩26,409 | ₩27,427 | -0.24% | 4만 |
|---|
| 2026.08.27 | ₩27,842 | ₩28,284 | ₩27,380 | ₩27,480 | -1.30% | 2.9만 |
|---|
| 2026.08.26 | ₩29,020 | ₩29,127 | ₩28,522 | ₩28,605 | -1.43% | 1.9만 |
|---|
| 2026.08.25 | ₩28,739 | ₩29,275 | ₩28,230 | ₩29,007 | +0.93% | 3.4만 |
|---|
| 2026.08.24 | ₩28,940 | ₩30,279 | ₩28,940 | ₩29,757 | +2.82% | 9.3만 |
|---|
| 2026.08.21 | ₩28,592 | ₩28,712 | ₩27,735 | ₩28,190 | -1.41% | 9.2만 |
|---|
| 2026.08.20 | ₩28,645 | ₩29,134 | ₩28,364 | ₩28,699 | +0.19% | 5.8만 |
|---|
| 2026.08.19 | ₩28,659 | ₩29,663 | ₩28,016 | ₩28,592 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩27,909 | ₩28,605 | ₩27,527 | ₩28,511 | +2.16% | 16.9만 |
|---|
| 2026.08.17 | ₩26,066 | ₩26,489 | ₩25,645 | ₩26,422 | +1.37% | 5.1만 |
|---|
| 2026.08.14 | ₩25,645 | ₩26,529 | ₩25,431 | ₩26,302 | +2.56% | 7.7만 |
|---|
| 2026.08.13 | ₩28,391 | ₩28,398 | ₩26,074 | ₩26,275 | -7.45% | 20.6만 |
|---|
| 2026.08.12 | ₩27,735 | ₩28,793 | ₩27,648 | ₩28,672 | +3.38% | 7.1만 |
|---|
| 2026.08.11 | ₩28,980 | ₩29,583 | ₩28,700 | ₩29,261 | +0.97% | 9.4만 |
|---|
| 2026.08.10 | ₩29,168 | ₩29,168 | ₩28,123 | ₩28,726 | -1.52% | 10.2만 |
|---|
| 2026.08.07 | ₩28,766 | ₩29,743 | ₩28,351 | ₩28,699 | -0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩30,842 | ₩31,109 | ₩29,074 | ₩29,743 | -3.56% | 3.7만 |
|---|
| 2026.08.05 | ₩28,277 | ₩29,355 | ₩27,882 | ₩29,355 | +3.81% | 4.9만 |
|---|
| 2026.08.04 | ₩31,618 | ₩31,618 | ₩27,587 | ₩28,190 | -10.84% | 13.9만 |
|---|
| 2026.08.03 | ₩37,055 | ₩37,317 | ₩33,065 | ₩33,413 | -9.83% | 6.9만 |
|---|
| 2026.07.31 | ₩35,073 | ₩38,274 | ₩34,698 | ₩36,935 | +5.31% | 3.7만 |
|---|
| 2026.07.30 | ₩42,492 | ₩42,546 | ₩37,497 | ₩37,712 | -11.25% | 12.6만 |
|---|
| 2026.07.29 | ₩42,412 | ₩46,215 | ₩41,970 | ₩46,041 | +8.56% | 12.1만 |
|---|
| 2026.07.28 | ₩41,984 | ₩44,662 | ₩41,657 | ₩42,573 | +1.40% | 9.7만 |
|---|
| 2026.07.27 | ₩37,096 | ₩40,859 | ₩37,015 | ₩39,573 | +6.68% | 8.7만 |
|---|
| 2026.07.24 | ₩36,172 | ₩39,029 | ₩36,172 | ₩38,729 | +7.07% | 10.6만 |
|---|
| 2026.07.23 | ₩35,033 | ₩36,466 | ₩34,471 | ₩35,997 | +2.75% | 2.7만 |
|---|
| 2026.07.22 | ₩33,225 | ₩33,413 | ₩32,542 | ₩33,145 | -0.24% | 3.7만 |
|---|
| 2026.07.21 | ₩33,640 | ₩34,015 | ₩32,368 | ₩32,462 | -3.50% | 3.4만 |
|---|
| 2026.07.20 | ₩35,462 | ₩36,238 | ₩34,645 | ₩36,198 | +2.08% | 4.5만 |
|---|
| 2026.07.17 | ₩37,912 | ₩38,890 | ₩35,355 | ₩36,667 | -3.29% | 13.1만 |
|---|
| 2026.07.16 | ₩32,864 | ₩35,006 | ₩32,864 | ₩34,551 | +5.13% | 5.2만 |
|---|
| 2026.07.15 | ₩31,578 | ₩33,118 | ₩31,578 | ₩31,953 | +1.19% | 1.2만 |
|---|
| 2026.07.14 | ₩32,582 | ₩33,091 | ₩31,585 | ₩32,087 | -1.52% | 2.9만 |
|---|
| 2026.07.13 | ₩32,261 | ₩33,640 | ₩32,167 | ₩33,386 | +3.49% | 6.4만 |
|---|
| 2026.07.10 | ₩31,270 | ₩32,301 | ₩30,982 | ₩31,096 | -0.56% | 3.5만 |
|---|
| 2026.07.09 | ₩33,011 | ₩33,306 | ₩31,344 | ₩31,404 | -4.87% | 4.8만 |
|---|
| 2026.07.08 | ₩34,725 | ₩35,301 | ₩33,306 | ₩33,310 | -4.08% | 4.3만 |
|---|
| 2026.07.07 | ₩32,944 | ₩34,425 | ₩32,904 | ₩33,507 | +1.71% | 6.5만 |
|---|
| 2026.07.06 | ₩32,757 | ₩32,984 | ₩31,337 | ₩31,886 | -2.66% | 9.8만 |
|---|
| 2026.07.02 | ₩31,578 | ₩34,444 | ₩31,056 | ₩33,855 | +7.21% | 7.9만 |
|---|
| 2026.07.01 | ₩31,645 | ₩31,846 | ₩30,842 | ₩31,846 | +0.63% | 3.6만 |
|---|
| 2026.06.30 | ₩33,011 | ₩33,011 | ₩30,828 | ₩31,016 | -6.04% | 5.7만 |
|---|
| 2026.06.29 | ₩33,948 | ₩35,944 | ₩33,078 | ₩33,078 | -2.56% | 8.4만 |
|---|
| 2026.06.26 | ₩35,823 | ₩36,145 | ₩33,627 | ₩35,301 | -1.46% | 11.8만 |
|---|
| 2026.06.25 | ₩32,435 | ₩36,225 | ₩32,261 | ₩34,283 | +5.70% | 15.9만 |
|---|
| 2026.06.24 | ₩33,600 | ₩35,730 | ₩32,870 | ₩34,873 | +3.79% | 10.4만 |
|---|
| 2026.06.23 | ₩33,105 | ₩33,815 | ₩31,859 | ₩33,667 | +1.70% | 8.4만 |
|---|
| 2026.06.22 | ₩29,085 | ₩30,547 | ₩28,779 | ₩30,132 | +3.60% | 11.6만 |
|---|
| 2026.06.18 | ₩29,663 | ₩31,150 | ₩29,074 | ₩29,355 | -1.04% | 16만 |
|---|
| 2026.06.17 | ₩29,864 | ₩32,074 | ₩29,864 | ₩31,926 | +6.91% | 10만 |
|---|
| 2026.06.16 | ₩28,632 | ₩30,667 | ₩28,632 | ₩30,667 | +7.11% | 10.3만 |
|---|
| 2026.06.15 | ₩29,502 | ₩29,569 | ₩28,041 | ₩28,324 | -3.99% | 5.5만 |
|---|
| 2026.06.12 | ₩32,703 | ₩33,694 | ₩31,966 | ₩32,368 | -1.02% | 8.9만 |
|---|
| 2026.06.11 | ₩35,234 | ₩36,654 | ₩32,824 | ₩32,971 | -6.42% | 8.9만 |
|---|
| 2026.06.10 | ₩34,042 | ₩35,181 | ₩32,609 | ₩35,073 | +3.03% | 11.3만 |
|---|
| 2026.06.09 | ₩29,623 | ₩35,756 | ₩29,355 | ₩32,609 | +10.08% | 20만 |
|---|
| 2026.06.08 | ₩30,306 | ₩30,975 | ₩29,678 | ₩30,467 | +0.53% | 12.3만 |
|---|
| 2026.06.05 | ₩28,806 | ₩32,837 | ₩28,592 | ₩32,623 | +13.25% | 24.7만 |
|---|
| 2026.06.04 | ₩28,096 | ₩28,257 | ₩27,239 | ₩27,614 | -1.72% | 2.4만 |
|---|
| 2026.06.03 | ₩25,123 | ₩27,025 | ₩25,123 | ₩26,436 | +5.22% | 10.8만 |
|---|
| 2026.06.02 | ₩25,538 | ₩26,195 | ₩25,459 | ₩25,485 | -0.21% | 3.7만 |
|---|
| 2026.06.01 | ₩25,619 | ₩26,027 | ₩24,695 | ₩25,163 | -1.78% | 5만 |
|---|
| 2026.05.29 | ₩26,409 | ₩26,501 | ₩25,645 | ₩25,659 | -2.84% | 8.9만 |
|---|
| 2026.05.28 | ₩28,525 | ₩28,873 | ₩26,971 | ₩27,081 | -5.06% | 3.4만 |
|---|
| 2026.05.27 | ₩29,127 | ₩29,703 | ₩28,726 | ₩28,779 | -1.20% | 4만 |
|---|
| 2026.05.26 | ₩30,600 | ₩30,600 | ₩29,355 | ₩29,489 | -3.63% | 5.1만 |
|---|
| 2026.05.22 | ₩31,437 | ₩32,234 | ₩31,257 | ₩32,154 | +2.28% | 3.6만 |
|---|
| 2026.05.21 | ₩33,038 | ₩33,440 | ₩31,752 | ₩32,315 | -2.19% | 6.6만 |
|---|
| 2026.05.20 | ₩34,457 | ₩34,819 | ₩32,770 | ₩32,770 | -4.90% | 9.2만 |
|---|
| 2026.05.19 | ₩34,926 | ₩36,506 | ₩34,404 | ₩35,274 | +1.00% | 9.5만 |
|---|
| 2026.05.18 | ₩33,252 | ₩35,502 | ₩32,984 | ₩34,377 | +3.38% | 11.1만 |
|---|
| 2026.05.15 | ₩33,239 | ₩33,855 | ₩32,208 | ₩33,359 | +0.36% | 11.6만 |
|---|
| 2026.05.14 | ₩32,449 | ₩32,522 | ₩30,748 | ₩31,150 | -4.00% | 4.2만 |
|---|
| 2026.05.13 | ₩31,350 | ₩33,386 | ₩31,083 | ₩31,685 | +1.07% | 10.7만 |
|---|
| 2026.05.12 | ₩31,725 | ₩34,578 | ₩31,136 | ₩32,308 | +1.84% | 21.3만 |
|---|
| 2026.05.11 | ₩31,417 | ₩32,288 | ₩30,534 | ₩30,775 | -2.05% | 12.3만 |
|---|
| 2026.05.08 | ₩35,006 | ₩35,006 | ₩31,538 | ₩31,538 | -9.91% | 9만 |
|---|
| 2026.05.07 | ₩35,689 | ₩36,426 | ₩34,149 | ₩35,864 | +0.49% | 5.6만 |
|---|
| 2026.05.06 | ₩37,337 | ₩38,113 | ₩35,622 | ₩35,649 | -4.52% | 9.7만 |
|---|
| 2026.05.05 | ₩40,577 | ₩40,577 | ₩39,171 | ₩39,506 | -2.64% | 14.1만 |
|---|
| 2026.05.04 | ₩41,783 | ₩42,934 | ₩40,885 | ₩42,211 | +1.03% | 10.2만 |
|---|
| 2026.05.01 | ₩44,689 | ₩44,689 | ₩41,930 | ₩42,359 | -5.21% | 14.2만 |
|---|
| 2026.04.30 | ₩45,238 | ₩48,191 | ₩45,184 | ₩45,345 | +0.24% | 7만 |
|---|
| 2026.04.29 | ₩47,367 | ₩48,077 | ₩45,881 | ₩45,881 | -3.14% | 9.3만 |
|---|
| 2026.04.28 | ₩48,532 | ₩49,108 | ₩47,160 | ₩47,461 | -2.21% | 8만 |
|---|
| 2026.04.27 | ₩46,791 | ₩47,220 | ₩45,492 | ₩45,492 | -2.78% | 7.9만 |
|---|
| 2026.04.24 | ₩47,528 | ₩48,505 | ₩46,390 | ₩46,483 | -2.20% | 17.6만 |
|---|
| 2026.04.23 | ₩50,327 | ₩53,380 | ₩49,952 | ₩52,074 | +3.47% | 9만 |
|---|
| 2026.04.22 | ₩51,840 | ₩51,900 | ₩49,021 | ₩49,068 | -5.35% | 4.6만 |
|---|
| 2026.04.21 | ₩52,336 | ₩53,661 | ₩51,653 | ₩53,447 | +2.12% | 6만 |
|---|
| 2026.04.20 | ₩51,760 | ₩54,786 | ₩51,438 | ₩53,032 | +2.46% | 6.2만 |
|---|
| 2026.04.17 | ₩52,007 | ₩52,202 | ₩50,313 | ₩51,519 | -0.94% | 8.1만 |
|---|
| 2026.04.16 | ₩53,126 | ₩55,134 | ₩51,867 | ₩52,202 | -1.74% | 12.5만 |
|---|
| 2026.04.15 | ₩58,590 | ₩58,590 | ₩54,639 | ₩54,706 | -6.63% | 7만 |
|---|
| 2026.04.14 | ₩62,313 | ₩62,647 | ₩59,286 | ₩59,286 | -4.86% | 4만 |
|---|
| 2026.04.13 | ₩70,133 | ₩70,133 | ₩64,830 | ₩64,830 | -7.56% | 7.2만 |
|---|
| 2026.04.10 | ₩72,048 | ₩72,276 | ₩69,075 | ₩70,133 | -2.66% | 7.3만 |
|---|
| 2026.04.09 | ₩74,184 | ₩76,454 | ₩72,551 | ₩72,638 | -2.09% | 4.1만 |
|---|
| 2026.04.08 | ₩69,906 | ₩76,120 | ₩69,136 | ₩74,606 | +6.72% | 4.1만 |
|---|
| 2026.04.07 | ₩82,896 | ₩86,646 | ₩80,686 | ₩81,034 | -2.25% | 7.5만 |
|---|
| 2026.04.06 | ₩83,097 | ₩83,807 | ₩80,338 | ₩82,521 | -0.69% | 4.1만 |
|---|
| 2026.04.02 | ₩92,310 | ₩93,676 | ₩84,489 | ₩84,489 | -8.47% | 13.4만 |
|---|
| 2026.04.01 | ₩87,436 | ₩88,748 | ₩83,498 | ₩86,137 | -1.49% | 6.3만 |
|---|
| 2026.03.31 | ₩102,180 | ₩102,220 | ₩90,824 | ₩90,923 | -11.02% | 7.5만 |
|---|
| 2026.03.30 | ₩98,846 | ₩109,131 | ₩98,846 | ₩106,800 | +8.05% | 3.9만 |
|---|
| 2026.03.27 | ₩96,931 | ₩101,859 | ₩96,596 | ₩101,122 | +4.32% | 6.6만 |
|---|
| 2026.03.26 | ₩88,306 | ₩95,163 | ₩88,293 | ₩95,163 | +7.76% | 5.2만 |
|---|
| 2026.03.25 | ₩83,887 | ₩85,253 | ₩82,441 | ₩84,530 | +0.77% | 3.1만 |
|---|
| 2026.03.24 | ₩84,985 | ₩88,949 | ₩83,445 | ₩87,610 | +3.09% | 3.1만 |
|---|
| 2026.03.23 | ₩83,699 | ₩84,463 | ₩79,360 | ₩82,909 | -0.94% | 11.9만 |
|---|
| 2026.03.20 | ₩82,548 | ₩89,391 | ₩82,548 | ₩87,837 | +6.41% | 7.8만 |
|---|
| 2026.03.19 | ₩85,266 | ₩86,378 | ₩80,941 | ₩81,905 | -3.94% | 7.9만 |
|---|
| 2026.03.18 | ₩79,293 | ₩81,222 | ₩78,075 | ₩81,208 | +2.42% | 4.7만 |
|---|
| 2026.03.17 | ₩79,012 | ₩79,494 | ₩77,539 | ₩78,771 | -0.31% | 6.1만 |
|---|
| 2026.03.16 | ₩78,463 | ₩79,976 | ₩77,378 | ₩79,401 | +1.19% | 9.1만 |
|---|
| 2026.03.13 | ₩79,293 | ₩82,949 | ₩77,472 | ₩82,146 | +3.60% | 16만 |
|---|
| 2026.03.12 | ₩76,414 | ₩80,204 | ₩76,106 | ₩79,963 | +4.64% | 7.9만 |
|---|
| 2026.03.11 | ₩74,700 | ₩76,401 | ₩72,584 | ₩75,383 | +0.91% | 12.3만 |
|---|
| 2026.03.10 | ₩75,771 | ₩77,552 | ₩74,459 | ₩77,298 | +2.01% | 8만 |
|---|
| 2026.03.09 | ₩83,338 | ₩83,565 | ₩75,664 | ₩75,945 | -8.87% | 9.8만 |
|---|
| 2026.03.06 | ₩79,253 | ₩80,753 | ₩76,454 | ₩80,244 | +1.25% | 17.1만 |
|---|
| 2026.03.05 | ₩77,673 | ₩79,655 | ₩74,968 | ₩76,695 | -1.26% | 6.4만 |
|---|
| 2026.03.04 | ₩83,659 | ₩84,048 | ₩76,963 | ₩77,660 | -7.17% | 8.4만 |
|---|
| 2026.03.03 | ₩89,070 | ₩91,826 | ₩84,664 | ₩85,588 | -3.91% | 10만 |
|---|
| 2026.03.02 | ₩88,936 | ₩89,284 | ₩82,146 | ₩82,521 | -7.21% | 7.5만 |
|---|
| 2026.02.27 | ₩86,565 | ₩86,646 | ₩83,753 | ₩84,396 | -2.51% | 7.8만 |
|---|
| 2026.02.26 | ₩82,333 | ₩87,864 | ₩82,333 | ₩83,860 | +1.85% | 6.4만 |
|---|
| 2026.02.25 | ₩85,547 | ₩85,547 | ₩81,195 | ₩81,811 | -4.37% | 3.9만 |
|---|
| 2026.02.24 | ₩92,069 | ₩94,400 | ₩87,396 | ₩87,730 | -4.71% | 7.3만 |
|---|
| 2026.02.23 | ₩88,654 | ₩94,547 | ₩88,654 | ₩93,208 | +5.14% | 28.3만 |
|---|
| 2026.02.20 | ₩90,261 | ₩90,797 | ₩84,878 | ₩86,244 | -4.45% | 27.2만 |
|---|
| 2026.02.19 | ₩89,190 | ₩90,261 | ₩86,753 | ₩88,654 | -0.60% | 7.9만 |
|---|
| 2026.02.18 | ₩90,797 | ₩92,538 | ₩85,172 | ₩87,851 | -3.24% | 12만 |
|---|
| 2026.02.17 | ₩92,940 | ₩96,154 | ₩89,431 | ₩91,333 | -1.73% | 22.6만 |
|---|
| 2026.02.13 | ₩90,529 | ₩94,145 | ₩87,047 | ₩89,994 | -0.59% | 22.2만 |
|---|
| 2026.02.12 | ₩81,423 | ₩90,395 | ₩81,423 | ₩89,458 | +9.87% | 11.3만 |
|---|
| 2026.02.11 | ₩78,477 | ₩84,905 | ₩77,459 | ₩81,155 | +3.41% | 14.8만 |
|---|
| 2026.02.10 | ₩77,941 | ₩81,423 | ₩77,405 | ₩81,423 | +4.47% | 14.9만 |
|---|
| 2026.02.09 | ₩85,172 | ₩87,047 | ₩77,111 | ₩79,280 | -6.92% | 16.5만 |
|---|
| 2026.02.06 | ₩90,797 | ₩92,002 | ₩83,833 | ₩84,637 | -6.78% | 13.2만 |
|---|
| 2026.02.05 | ₩90,529 | ₩94,815 | ₩86,860 | ₩92,940 | +2.66% | 15.3만 |
|---|
| 2026.02.04 | ₩79,816 | ₩90,476 | ₩79,816 | ₩87,315 | +9.40% | 21.6만 |
|---|
| 2026.02.03 | ₩69,906 | ₩79,280 | ₩69,906 | ₩75,798 | +8.43% | 15.2만 |
|---|
| 2026.02.02 | ₩74,459 | ₩74,459 | ₩70,575 | ₩72,316 | -2.88% | 13.4만 |
|---|
| 2026.01.30 | ₩70,174 | ₩76,066 | ₩69,102 | ₩74,459 | +6.11% | 8.6만 |
|---|
| 2026.01.29 | ₩67,763 | ₩74,432 | ₩67,656 | ₩69,370 | +2.37% | 8.8만 |
|---|
| 2026.01.28 | ₩67,495 | ₩68,968 | ₩66,290 | ₩68,299 | +1.19% | 5.6만 |
|---|
| 2026.01.27 | ₩69,906 | ₩71,245 | ₩69,209 | ₩69,906 | 0.00% | 3.6만 |
|---|
| 2026.01.26 | ₩71,245 | ₩72,022 | ₩70,441 | ₩71,781 | +0.75% | 4.8만 |
|---|
| 2026.01.23 | ₩73,120 | ₩73,388 | ₩70,120 | ₩71,781 | -1.83% | 6.1만 |
|---|
| 2026.01.22 | ₩70,174 | ₩72,852 | ₩70,174 | ₩70,441 | +0.38% | 8만 |
|---|
| 2026.01.21 | ₩75,530 | ₩76,468 | ₩71,004 | ₩72,852 | -3.55% | 9.8만 |
|---|
| 2026.01.20 | ₩74,995 | ₩76,200 | ₩72,316 | ₩76,066 | +1.43% | 9.4만 |
|---|
| 2026.01.16 | ₩68,567 | ₩72,048 | ₩68,299 | ₩71,245 | +3.91% | 6.3만 |
|---|
| 2026.01.15 | ₩68,567 | ₩71,781 | ₩67,897 | ₩71,245 | +3.91% | 7.1만 |
|---|
| 2026.01.14 | ₩68,834 | ₩73,388 | ₩68,567 | ₩71,781 | +4.28% | 10.4만 |
|---|
| 2026.01.13 | ₩68,299 | ₩69,504 | ₩66,826 | ₩68,299 | 0.00% | 12.1만 |
|---|
| 2026.01.12 | ₩72,048 | ₩72,048 | ₩68,299 | ₩69,370 | -3.72% | 5.3만 |
|---|
| 2026.01.09 | ₩74,459 | ₩75,798 | ₩69,906 | ₩70,174 | -5.76% | 6.2만 |
|---|
| 2026.01.08 | ₩72,477 | ₩76,736 | ₩72,477 | ₩75,396 | +4.03% | 3.8만 |
|---|
| 2026.01.07 | ₩73,388 | ₩74,191 | ₩70,441 | ₩72,316 | -1.46% | 6.2만 |
|---|
| 2026.01.06 | ₩74,191 | ₩76,334 | ₩73,522 | ₩73,655 | -0.72% | 3.8만 |
|---|
| 2026.01.05 | ₩72,048 | ₩75,396 | ₩71,781 | ₩74,727 | +3.72% | 4.8만 |
|---|
| 2026.01.02 | ₩72,584 | ₩77,271 | ₩70,977 | ₩75,798 | +4.43% | 10.7만 |
|---|
| 2025.12.31 | ₩73,923 | ₩76,066 | ₩73,655 | ₩75,932 | +2.72% | 3.6만 |
|---|
| 2025.12.30 | ₩73,655 | ₩73,923 | ₩72,182 | ₩73,655 | 0.00% | 5만 |
|---|
| 2025.12.29 | ₩74,727 | ₩75,396 | ₩73,361 | ₩73,655 | -1.43% | 3.4만 |
|---|
| 2025.12.26 | ₩70,977 | ₩72,584 | ₩70,977 | ₩72,584 | +2.26% | 3.3만 |
|---|
| 2025.12.24 | ₩73,120 | ₩73,120 | ₩71,647 | ₩71,647 | -2.01% | 2.6만 |
|---|
| 2025.12.23 | ₩74,459 | ₩74,861 | ₩72,316 | ₩72,584 | -2.52% | 5.4만 |
|---|
| 2025.12.22 | ₩72,048 | ₩74,727 | ₩72,048 | ₩73,388 | +1.86% | 4.8만 |
|---|
| 2025.12.19 | ₩79,012 | ₩79,012 | ₩74,727 | ₩75,530 | -4.41% | 6만 |
|---|
| 2025.12.18 | ₩80,351 | ₩82,226 | ₩78,209 | ₩80,887 | +0.67% | 7.1만 |
|---|
| 2025.12.17 | ₩79,548 | ₩87,851 | ₩79,280 | ₩87,851 | +10.44% | 9.8만 |
|---|
| 2025.12.16 | ₩83,565 | ₩83,967 | ₩79,950 | ₩80,619 | -3.53% | 3.9만 |
|---|
| 2025.12.15 | ₩77,405 | ₩82,494 | ₩77,405 | ₩82,226 | +6.23% | 8.1만 |
|---|
| 2025.12.12 | ₩74,459 | ₩81,155 | ₩74,191 | ₩79,816 | +7.19% | 5.9만 |
|---|
| 2025.12.11 | ₩73,655 | ₩76,870 | ₩72,852 | ₩73,120 | -0.73% | 5.1만 |
|---|
| 2025.12.10 | ₩72,048 | ₩73,923 | ₩70,709 | ₩71,513 | -0.74% | 4.9만 |
|---|
| 2025.12.09 | ₩74,459 | ₩75,262 | ₩71,245 | ₩72,048 | -3.24% | 3.8만 |
|---|
| 2025.12.08 | ₩72,852 | ₩75,450 | ₩71,647 | ₩73,923 | +1.47% | 2.6만 |
|---|
| 2025.12.05 | ₩74,995 | ₩75,262 | ₩71,781 | ₩73,655 | -1.79% | 2.6만 |
|---|
| 2025.12.04 | ₩73,655 | ₩76,762 | ₩73,655 | ₩75,530 | +2.55% | 3.4만 |
|---|
| 2025.12.03 | ₩76,066 | ₩77,566 | ₩74,191 | ₩74,459 | -2.11% | 5.3만 |
|---|
| 2025.12.02 | ₩77,137 | ₩77,137 | ₩72,959 | ₩74,727 | -3.12% | 6.3만 |
|---|
| 2025.12.01 | ₩81,958 | ₩82,762 | ₩78,209 | ₩78,477 | -4.25% | 6만 |
|---|
| 2025.11.28 | ₩80,619 | ₩80,619 | ₩77,941 | ₩77,941 | -3.32% | 5.3만 |
|---|
| 2025.11.26 | ₩84,637 | ₩85,708 | ₩81,423 | ₩82,762 | -2.22% | 7.2만 |
|---|
| 2025.11.25 | ₩88,922 | ₩93,609 | ₩86,646 | ₩87,315 | -1.81% | 6.4만 |
|---|
| 2025.11.24 | ₩96,690 | ₩96,957 | ₩85,708 | ₩86,512 | -10.53% | 6.8만 |
|---|
| 2025.11.21 | ₩100,975 | ₩108,742 | ₩96,422 | ₩101,243 | +0.27% | 12.8만 |
|---|
| 2025.11.20 | ₩84,637 | ₩102,448 | ₩83,833 | ₩102,046 | +20.57% | 10.9만 |
|---|
| 2025.11.19 | ₩91,065 | ₩95,350 | ₩85,976 | ₩92,136 | +1.18% | 11만 |
|---|
| 2025.11.18 | ₩89,726 | ₩94,279 | ₩87,717 | ₩91,065 | +1.49% | 12.7만 |
|---|
| 2025.11.17 | ₩85,976 | ₩89,726 | ₩81,423 | ₩87,315 | +1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩90,529 | ₩91,601 | ₩80,619 | ₩84,101 | -7.10% | 11.5만 |
|---|
| 2025.11.13 | ₩78,209 | ₩86,137 | ₩78,209 | ₩84,369 | +7.88% | 8.3만 |
|---|
| 2025.11.12 | ₩73,388 | ₩78,021 | ₩73,388 | ₩76,334 | +4.01% | 5.2만 |
|---|
| 2025.11.11 | ₩73,655 | ₩77,003 | ₩73,655 | ₩76,066 | +3.27% | 4.5만 |
|---|
| 2025.11.10 | ₩74,727 | ₩74,727 | ₩71,245 | ₩72,048 | -3.58% | 7.2만 |
|---|
| 2025.11.07 | ₩82,226 | ₩87,181 | ₩79,950 | ₩80,084 | -2.61% | 12.7만 |
|---|
| 2025.11.06 | ₩73,655 | ₩79,950 | ₩73,388 | ₩79,280 | +7.64% | 10.8만 |
|---|
| 2025.11.05 | ₩77,673 | ₩78,744 | ₩72,852 | ₩73,655 | -5.17% | 6.2만 |
|---|
| 2025.11.04 | ₩75,530 | ₩77,941 | ₩73,120 | ₩77,941 | +3.19% | 9.6만 |
|---|
| 2025.11.03 | ₩68,834 | ₩70,977 | ₩68,433 | ₩69,906 | +1.56% | 4.4만 |
|---|
| 2025.10.31 | ₩69,638 | ₩72,852 | ₩68,834 | ₩71,513 | +2.69% | 6.2만 |
|---|
| 2025.10.30 | ₩70,977 | ₩74,727 | ₩70,709 | ₩74,727 | +5.28% | 7.3만 |
|---|
| 2025.10.29 | ₩69,638 | ₩71,245 | ₩68,299 | ₩68,567 | -1.54% | 4.9만 |
|---|
| 2025.10.28 | ₩72,048 | ₩72,557 | ₩70,307 | ₩70,977 | -1.49% | 3.5만 |
|---|
| 2025.10.27 | ₩74,191 | ₩74,995 | ₩72,584 | ₩73,120 | -1.44% | 4.9만 |
|---|
| 2025.10.24 | ₩79,280 | ₩79,441 | ₩77,673 | ₩77,941 | -1.69% | 6만 |
|---|
| 2025.10.23 | ₩87,583 | ₩87,851 | ₩83,003 | ₩83,030 | -5.20% | 7만 |
|---|
| 2025.10.22 | ₩83,565 | ₩90,797 | ₩82,896 | ₩87,583 | +4.81% | 8.6만 |
|---|
| 2025.10.21 | ₩80,887 | ₩83,057 | ₩80,887 | ₩81,958 | +1.32% | 2.5만 |
|---|
| 2025.10.20 | ₩82,494 | ₩82,494 | ₩79,816 | ₩80,887 | -1.95% | 3.9만 |
|---|
| 2025.10.17 | ₩87,583 | ₩88,922 | ₩83,673 | ₩84,905 | -3.06% | 6만 |
|---|
| 2025.10.16 | ₩83,565 | ₩87,851 | ₩81,155 | ₩85,976 | +2.88% | 2.8만 |
|---|
| 2025.10.15 | ₩86,244 | ₩89,726 | ₩83,164 | ₩84,905 | -1.55% | 5.9만 |
|---|
| 2025.10.14 | ₩90,529 | ₩93,583 | ₩86,244 | ₩89,994 | -0.59% | 4.7만 |
|---|
| 2025.10.13 | ₩87,851 | ₩89,860 | ₩85,708 | ₩86,244 | -1.83% | 5.6만 |
|---|
| 2025.10.10 | ₩82,494 | ₩94,547 | ₩81,691 | ₩93,743 | +13.64% | 6.3만 |
|---|