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 | ₩21,724 | ₩22,005 | ₩21,698 | ₩21,898 | +0.80% | 5.3만 |
| 2026.10.08 | ₩21,270 | ₩22,540 | ₩21,109 | ₩22,233 | +4.53% | 5만 |
| 2026.10.07 | ₩21,778 | ₩21,845 | ₩20,962 | ₩20,962 | -3.75% | 2.2만 |
| 2026.10.06 | ₩21,296 | ₩21,296 | ₩20,895 | ₩21,229 | -0.31% | 3.3만 |
| 2026.10.05 | ₩21,831 | ₩21,831 | ₩21,377 | ₩21,564 | -1.23% | 4.2만 |
| 2026.10.02 | ₩21,296 | ₩21,885 | ₩21,015 | ₩21,805 | +2.39% | 5.4만 |
| 2026.10.01 | ₩22,273 | ₩23,009 | ₩22,072 | ₩22,353 | +0.36% | 2.9만 |
| 2026.09.30 | ₩22,328 | ₩22,543 | ₩22,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,433 |
| +0.47% |
| 4.3만 |
| 2026.09.29 | ₩22,746 | ₩22,835 | ₩22,152 | ₩22,674 | -0.32% | 2.9만 |
|---|
| 2026.09.28 | ₩22,380 | ₩23,296 | ₩22,333 | ₩23,009 | +2.81% | 7만 |
|---|
| 2026.09.25 | ₩21,042 | ₩21,724 | ₩20,989 | ₩21,457 | +1.97% | 9.8만 |
|---|
| 2026.09.24 | ₩22,233 | ₩22,233 | ₩21,216 | ₩21,256 | -4.39% | 4.7만 |
|---|
| 2026.09.23 | ₩20,908 | ₩21,604 | ₩20,895 | ₩21,457 | +2.62% | 5.5만 |
|---|
| 2026.09.22 | ₩21,336 | ₩21,336 | ₩20,627 | ₩20,694 | -3.01% | 8.3만 |
|---|
| 2026.09.21 | ₩22,728 | ₩22,734 | ₩21,163 | ₩21,270 | -6.42% | 8.4만 |
|---|
| 2026.09.18 | ₩24,253 | ₩24,641 | ₩23,798 | ₩23,865 | -1.60% | 3.6만 |
|---|
| 2026.09.17 | ₩25,136 | ₩25,136 | ₩24,266 | ₩24,440 | -2.77% | 4.1만 |
|---|
| 2026.09.16 | ₩26,567 | ₩27,477 | ₩26,179 | ₩26,861 | +1.11% | 2.7만 |
|---|
| 2026.09.15 | ₩26,661 | ₩27,263 | ₩26,460 | ₩27,169 | +1.91% | 2만 |
|---|
| 2026.09.14 | ₩27,303 | ₩27,610 | ₩26,112 | ₩26,554 | -2.74% | 9.5만 |
|---|
| 2026.09.11 | ₩24,948 | ₩25,577 | ₩24,935 | ₩25,524 | +2.31% | 7만 |
|---|
| 2026.09.10 | ₩25,965 | ₩26,059 | ₩25,430 | ₩26,018 | +0.21% | 3.9만 |
|---|
| 2026.09.09 | ₩24,935 | ₩24,935 | ₩24,279 | ₩24,587 | -1.39% | 3.8만 |
|---|
| 2026.09.08 | ₩24,855 | ₩25,269 | ₩24,480 | ₩24,962 | +0.43% | 5.2만 |
|---|
| 2026.09.04 | ₩25,885 | ₩26,112 | ₩25,644 | ₩25,644 | -0.93% | 4.5만 |
|---|
| 2026.09.03 | ₩27,343 | ₩27,463 | ₩25,818 | ₩26,206 | -4.16% | 4.8만 |
|---|
| 2026.09.02 | ₩28,373 | ₩28,373 | ₩27,717 | ₩27,771 | -2.12% | 2.9만 |
|---|
| 2026.09.01 | ₩28,440 | ₩28,734 | ₩27,463 | ₩28,226 | -0.75% | 3.7만 |
|---|
| 2026.08.31 | ₩27,691 | ₩27,691 | ₩27,035 | ₩27,035 | -2.37% | 5만 |
|---|
| 2026.08.28 | ₩27,463 | ₩27,584 | ₩26,380 | ₩27,396 | -0.24% | 4만 |
|---|
| 2026.08.27 | ₩27,811 | ₩28,252 | ₩27,349 | ₩27,450 | -1.30% | 2.9만 |
|---|
| 2026.08.26 | ₩28,988 | ₩29,095 | ₩28,491 | ₩28,573 | -1.43% | 1.9만 |
|---|
| 2026.08.25 | ₩28,707 | ₩29,242 | ₩28,199 | ₩28,975 | +0.93% | 3.4만 |
|---|
| 2026.08.24 | ₩28,908 | ₩30,246 | ₩28,908 | ₩29,724 | +2.82% | 9.3만 |
|---|
| 2026.08.21 | ₩28,560 | ₩28,681 | ₩27,704 | ₩28,159 | -1.41% | 9.2만 |
|---|
| 2026.08.20 | ₩28,614 | ₩29,102 | ₩28,333 | ₩28,667 | +0.19% | 5.8만 |
|---|
| 2026.08.19 | ₩28,627 | ₩29,630 | ₩27,985 | ₩28,560 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩27,878 | ₩28,573 | ₩27,497 | ₩28,480 | +2.16% | 16.9만 |
|---|
| 2026.08.17 | ₩26,037 | ₩26,460 | ₩25,617 | ₩26,393 | +1.37% | 5.1만 |
|---|
| 2026.08.14 | ₩25,617 | ₩26,500 | ₩25,403 | ₩26,273 | +2.56% | 7.7만 |
|---|
| 2026.08.13 | ₩28,359 | ₩28,366 | ₩26,045 | ₩26,246 | -7.45% | 20.6만 |
|---|
| 2026.08.12 | ₩27,704 | ₩28,761 | ₩27,617 | ₩28,640 | +3.38% | 7.1만 |
|---|
| 2026.08.11 | ₩28,948 | ₩29,550 | ₩28,668 | ₩29,229 | +0.97% | 9.4만 |
|---|
| 2026.08.10 | ₩29,135 | ₩29,135 | ₩28,092 | ₩28,694 | -1.52% | 10.2만 |
|---|
| 2026.08.07 | ₩28,734 | ₩29,711 | ₩28,319 | ₩28,667 | -0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩30,807 | ₩31,075 | ₩29,042 | ₩29,711 | -3.56% | 3.7만 |
|---|
| 2026.08.05 | ₩28,246 | ₩29,323 | ₩27,851 | ₩29,323 | +3.81% | 4.9만 |
|---|
| 2026.08.04 | ₩31,583 | ₩31,583 | ₩27,557 | ₩28,159 | -10.84% | 13.9만 |
|---|
| 2026.08.03 | ₩37,014 | ₩37,275 | ₩33,028 | ₩33,376 | -9.83% | 6.9만 |
|---|
| 2026.07.31 | ₩35,035 | ₩38,232 | ₩34,660 | ₩36,894 | +5.31% | 3.7만 |
|---|
| 2026.07.30 | ₩42,446 | ₩42,499 | ₩37,456 | ₩37,670 | -11.25% | 12.6만 |
|---|
| 2026.07.29 | ₩42,365 | ₩46,164 | ₩41,924 | ₩45,990 | +8.56% | 12.1만 |
|---|
| 2026.07.28 | ₩41,937 | ₩44,613 | ₩41,611 | ₩42,526 | +1.40% | 9.7만 |
|---|
| 2026.07.27 | ₩37,055 | ₩40,814 | ₩36,974 | ₩39,529 | +6.68% | 8.7만 |
|---|
| 2026.07.24 | ₩36,132 | ₩38,986 | ₩36,132 | ₩38,687 | +7.07% | 10.6만 |
|---|
| 2026.07.23 | ₩34,994 | ₩36,426 | ₩34,433 | ₩35,958 | +2.75% | 2.7만 |
|---|
| 2026.07.22 | ₩33,189 | ₩33,376 | ₩32,506 | ₩33,108 | -0.24% | 3.7만 |
|---|
| 2026.07.21 | ₩33,603 | ₩33,978 | ₩32,332 | ₩32,426 | -3.50% | 3.4만 |
|---|
| 2026.07.20 | ₩35,423 | ₩36,198 | ₩34,607 | ₩36,158 | +2.08% | 4.5만 |
|---|
| 2026.07.17 | ₩37,871 | ₩38,847 | ₩35,316 | ₩36,626 | -3.29% | 13.1만 |
|---|
| 2026.07.16 | ₩32,827 | ₩34,968 | ₩32,827 | ₩34,513 | +5.13% | 5.2만 |
|---|
| 2026.07.15 | ₩31,543 | ₩33,082 | ₩31,543 | ₩31,918 | +1.19% | 1.2만 |
|---|
| 2026.07.14 | ₩32,546 | ₩33,055 | ₩31,550 | ₩32,052 | -1.52% | 2.9만 |
|---|
| 2026.07.13 | ₩32,225 | ₩33,603 | ₩32,132 | ₩33,349 | +3.49% | 6.4만 |
|---|
| 2026.07.10 | ₩31,236 | ₩32,266 | ₩30,948 | ₩31,062 | -0.56% | 3.5만 |
|---|
| 2026.07.09 | ₩32,975 | ₩33,269 | ₩31,309 | ₩31,369 | -4.87% | 4.8만 |
|---|
| 2026.07.08 | ₩34,687 | ₩35,262 | ₩33,269 | ₩33,273 | -4.08% | 4.3만 |
|---|
| 2026.07.07 | ₩32,908 | ₩34,387 | ₩32,868 | ₩33,470 | +1.71% | 6.5만 |
|---|
| 2026.07.06 | ₩32,720 | ₩32,948 | ₩31,302 | ₩31,851 | -2.66% | 9.8만 |
|---|
| 2026.07.02 | ₩31,543 | ₩34,406 | ₩31,021 | ₩33,817 | +7.21% | 7.9만 |
|---|
| 2026.07.01 | ₩31,610 | ₩31,811 | ₩30,807 | ₩31,811 | +0.63% | 3.6만 |
|---|
| 2026.06.30 | ₩32,975 | ₩32,975 | ₩30,794 | ₩30,981 | -6.04% | 5.7만 |
|---|
| 2026.06.29 | ₩33,911 | ₩35,904 | ₩33,041 | ₩33,041 | -2.56% | 8.4만 |
|---|
| 2026.06.26 | ₩35,784 | ₩36,105 | ₩33,590 | ₩35,262 | -1.46% | 11.8만 |
|---|
| 2026.06.25 | ₩32,399 | ₩36,185 | ₩32,225 | ₩34,245 | +5.70% | 15.9만 |
|---|
| 2026.06.24 | ₩33,563 | ₩35,690 | ₩32,834 | ₩34,834 | +3.79% | 10.4만 |
|---|
| 2026.06.23 | ₩33,068 | ₩33,777 | ₩31,824 | ₩33,630 | +1.70% | 8.4만 |
|---|
| 2026.06.22 | ₩29,052 | ₩30,513 | ₩28,747 | ₩30,098 | +3.60% | 11.6만 |
|---|
| 2026.06.18 | ₩29,630 | ₩31,115 | ₩29,042 | ₩29,323 | -1.04% | 16만 |
|---|
| 2026.06.17 | ₩29,831 | ₩32,038 | ₩29,831 | ₩31,891 | +6.91% | 10만 |
|---|
| 2026.06.16 | ₩28,600 | ₩30,634 | ₩28,600 | ₩30,634 | +7.11% | 10.3만 |
|---|
| 2026.06.15 | ₩29,470 | ₩29,537 | ₩28,010 | ₩28,293 | -3.99% | 5.5만 |
|---|
| 2026.06.12 | ₩32,667 | ₩33,657 | ₩31,931 | ₩32,332 | -1.02% | 8.9만 |
|---|
| 2026.06.11 | ₩35,195 | ₩36,613 | ₩32,787 | ₩32,934 | -6.42% | 8.9만 |
|---|
| 2026.06.10 | ₩34,005 | ₩35,142 | ₩32,573 | ₩35,035 | +3.03% | 11.3만 |
|---|
| 2026.06.09 | ₩29,590 | ₩35,717 | ₩29,323 | ₩32,573 | +10.08% | 20만 |
|---|
| 2026.06.08 | ₩30,272 | ₩30,941 | ₩29,645 | ₩30,433 | +0.53% | 12.3만 |
|---|
| 2026.06.05 | ₩28,774 | ₩32,801 | ₩28,560 | ₩32,587 | +13.25% | 24.7만 |
|---|
| 2026.06.04 | ₩28,065 | ₩28,226 | ₩27,209 | ₩27,584 | -1.72% | 2.4만 |
|---|
| 2026.06.03 | ₩25,095 | ₩26,995 | ₩25,095 | ₩26,406 | +5.22% | 10.8만 |
|---|
| 2026.06.02 | ₩25,510 | ₩26,166 | ₩25,431 | ₩25,457 | -0.21% | 3.7만 |
|---|
| 2026.06.01 | ₩25,590 | ₩25,998 | ₩24,667 | ₩25,136 | -1.78% | 5만 |
|---|
| 2026.05.29 | ₩26,380 | ₩26,472 | ₩25,617 | ₩25,631 | -2.84% | 8.9만 |
|---|
| 2026.05.28 | ₩28,493 | ₩28,841 | ₩26,941 | ₩27,051 | -5.06% | 3.4만 |
|---|
| 2026.05.27 | ₩29,095 | ₩29,670 | ₩28,694 | ₩28,747 | -1.20% | 4만 |
|---|
| 2026.05.26 | ₩30,567 | ₩30,567 | ₩29,323 | ₩29,456 | -3.63% | 5.1만 |
|---|
| 2026.05.22 | ₩31,403 | ₩32,199 | ₩31,222 | ₩32,118 | +2.28% | 3.6만 |
|---|
| 2026.05.21 | ₩33,001 | ₩33,403 | ₩31,717 | ₩32,279 | -2.19% | 6.6만 |
|---|
| 2026.05.20 | ₩34,419 | ₩34,780 | ₩32,734 | ₩32,734 | -4.90% | 9.2만 |
|---|
| 2026.05.19 | ₩34,887 | ₩36,466 | ₩34,366 | ₩35,235 | +1.00% | 9.5만 |
|---|
| 2026.05.18 | ₩33,215 | ₩35,463 | ₩32,948 | ₩34,339 | +3.38% | 11.1만 |
|---|
| 2026.05.15 | ₩33,202 | ₩33,817 | ₩32,172 | ₩33,322 | +0.36% | 11.6만 |
|---|
| 2026.05.14 | ₩32,413 | ₩32,486 | ₩30,714 | ₩31,115 | -4.00% | 4.2만 |
|---|
| 2026.05.13 | ₩31,316 | ₩33,349 | ₩31,048 | ₩31,650 | +1.07% | 10.7만 |
|---|
| 2026.05.12 | ₩31,690 | ₩34,540 | ₩31,102 | ₩32,272 | +1.84% | 21.3만 |
|---|
| 2026.05.11 | ₩31,383 | ₩32,252 | ₩30,500 | ₩30,741 | -2.05% | 12.3만 |
|---|
| 2026.05.08 | ₩34,968 | ₩34,968 | ₩31,503 | ₩31,503 | -9.91% | 9만 |
|---|
| 2026.05.07 | ₩35,650 | ₩36,386 | ₩34,112 | ₩35,824 | +0.49% | 5.6만 |
|---|
| 2026.05.06 | ₩37,295 | ₩38,071 | ₩35,583 | ₩35,610 | -4.52% | 9.7만 |
|---|
| 2026.05.05 | ₩40,533 | ₩40,533 | ₩39,128 | ₩39,462 | -2.64% | 14.1만 |
|---|
| 2026.05.04 | ₩41,737 | ₩42,887 | ₩40,840 | ₩42,165 | +1.03% | 10.2만 |
|---|
| 2026.05.01 | ₩44,639 | ₩44,639 | ₩41,884 | ₩42,312 | -5.21% | 14.2만 |
|---|
| 2026.04.30 | ₩45,188 | ₩48,137 | ₩45,134 | ₩45,295 | +0.24% | 7만 |
|---|
| 2026.04.29 | ₩47,315 | ₩48,024 | ₩45,830 | ₩45,830 | -3.14% | 9.3만 |
|---|
| 2026.04.28 | ₩48,479 | ₩49,054 | ₩47,107 | ₩47,408 | -2.21% | 8만 |
|---|
| 2026.04.27 | ₩46,740 | ₩47,168 | ₩45,442 | ₩45,442 | -2.78% | 7.9만 |
|---|
| 2026.04.24 | ₩47,475 | ₩48,452 | ₩46,338 | ₩46,432 | -2.20% | 17.6만 |
|---|
| 2026.04.23 | ₩50,271 | ₩53,321 | ₩49,897 | ₩52,017 | +3.47% | 9만 |
|---|
| 2026.04.22 | ₩51,783 | ₩51,843 | ₩48,967 | ₩49,014 | -5.35% | 4.6만 |
|---|
| 2026.04.21 | ₩52,278 | ₩53,602 | ₩51,595 | ₩53,388 | +2.12% | 6만 |
|---|
| 2026.04.20 | ₩51,702 | ₩54,726 | ₩51,381 | ₩52,973 | +2.46% | 6.2만 |
|---|
| 2026.04.17 | ₩51,950 | ₩52,144 | ₩50,258 | ₩51,462 | -0.94% | 8.1만 |
|---|
| 2026.04.16 | ₩53,067 | ₩55,074 | ₩51,810 | ₩52,144 | -1.74% | 12.5만 |
|---|
| 2026.04.15 | ₩58,525 | ₩58,525 | ₩54,579 | ₩54,645 | -6.63% | 7만 |
|---|
| 2026.04.14 | ₩62,244 | ₩62,578 | ₩59,220 | ₩59,220 | -4.86% | 4만 |
|---|
| 2026.04.13 | ₩70,056 | ₩70,056 | ₩64,759 | ₩64,759 | -7.56% | 7.2만 |
|---|
| 2026.04.10 | ₩71,969 | ₩72,196 | ₩68,999 | ₩70,056 | -2.66% | 7.3만 |
|---|
| 2026.04.09 | ₩74,102 | ₩76,370 | ₩72,470 | ₩72,557 | -2.09% | 4.1만 |
|---|
| 2026.04.08 | ₩69,828 | ₩76,035 | ₩69,059 | ₩74,524 | +6.72% | 4.1만 |
|---|
| 2026.04.07 | ₩82,804 | ₩86,550 | ₩80,597 | ₩80,945 | -2.25% | 7.5만 |
|---|
| 2026.04.06 | ₩83,005 | ₩83,714 | ₩80,249 | ₩82,430 | -0.69% | 4.1만 |
|---|
| 2026.04.02 | ₩92,208 | ₩93,573 | ₩84,396 | ₩84,396 | -8.47% | 13.4만 |
|---|
| 2026.04.01 | ₩87,339 | ₩88,650 | ₩83,406 | ₩86,042 | -1.49% | 6.3만 |
|---|
| 2026.03.31 | ₩102,067 | ₩102,107 | ₩90,723 | ₩90,822 | -11.02% | 7.5만 |
|---|
| 2026.03.30 | ₩98,736 | ₩109,010 | ₩98,736 | ₩106,682 | +8.05% | 3.9만 |
|---|
| 2026.03.27 | ₩96,823 | ₩101,746 | ₩96,489 | ₩101,010 | +4.32% | 6.6만 |
|---|
| 2026.03.26 | ₩88,209 | ₩95,058 | ₩88,195 | ₩95,058 | +7.76% | 5.2만 |
|---|
| 2026.03.25 | ₩83,794 | ₩85,159 | ₩82,349 | ₩84,436 | +0.77% | 3.1만 |
|---|
| 2026.03.24 | ₩84,891 | ₩88,851 | ₩83,353 | ₩87,513 | +3.09% | 3.1만 |
|---|
| 2026.03.23 | ₩83,607 | ₩84,369 | ₩79,273 | ₩82,818 | -0.94% | 11.9만 |
|---|
| 2026.03.20 | ₩82,456 | ₩89,292 | ₩82,456 | ₩87,740 | +6.41% | 7.8만 |
|---|
| 2026.03.19 | ₩85,172 | ₩86,282 | ₩80,851 | ₩81,814 | -3.94% | 7.9만 |
|---|
| 2026.03.18 | ₩79,206 | ₩81,132 | ₩77,988 | ₩81,119 | +2.42% | 4.7만 |
|---|
| 2026.03.17 | ₩78,925 | ₩79,406 | ₩77,453 | ₩78,684 | -0.31% | 6.1만 |
|---|
| 2026.03.16 | ₩78,376 | ₩79,888 | ₩77,293 | ₩79,313 | +1.19% | 9.1만 |
|---|
| 2026.03.13 | ₩79,206 | ₩82,858 | ₩77,387 | ₩82,055 | +3.60% | 16만 |
|---|
| 2026.03.12 | ₩76,330 | ₩80,115 | ₩76,022 | ₩79,875 | +4.64% | 7.9만 |
|---|
| 2026.03.11 | ₩74,617 | ₩76,316 | ₩72,504 | ₩75,300 | +0.91% | 12.3만 |
|---|
| 2026.03.10 | ₩75,688 | ₩77,467 | ₩74,377 | ₩77,213 | +2.01% | 8만 |
|---|
| 2026.03.09 | ₩83,246 | ₩83,473 | ₩75,581 | ₩75,862 | -8.87% | 9.8만 |
|---|
| 2026.03.06 | ₩79,166 | ₩80,664 | ₩76,370 | ₩80,156 | +1.25% | 17.1만 |
|---|
| 2026.03.05 | ₩77,587 | ₩79,567 | ₩74,885 | ₩76,611 | -1.26% | 6.4만 |
|---|
| 2026.03.04 | ₩83,567 | ₩83,955 | ₩76,878 | ₩77,574 | -7.17% | 8.4만 |
|---|
| 2026.03.03 | ₩88,971 | ₩91,724 | ₩84,570 | ₩85,493 | -3.91% | 10만 |
|---|
| 2026.03.02 | ₩88,837 | ₩89,185 | ₩82,055 | ₩82,430 | -7.21% | 7.5만 |
|---|
| 2026.02.27 | ₩86,470 | ₩86,550 | ₩83,660 | ₩84,302 | -2.51% | 7.8만 |
|---|
| 2026.02.26 | ₩82,242 | ₩87,767 | ₩82,242 | ₩83,767 | +1.85% | 6.4만 |
|---|
| 2026.02.25 | ₩85,453 | ₩85,453 | ₩81,105 | ₩81,721 | -4.37% | 3.9만 |
|---|
| 2026.02.24 | ₩91,968 | ₩94,295 | ₩87,299 | ₩87,633 | -4.71% | 7.3만 |
|---|
| 2026.02.23 | ₩88,556 | ₩94,442 | ₩88,556 | ₩93,105 | +5.14% | 28.3만 |
|---|
| 2026.02.20 | ₩90,162 | ₩90,697 | ₩84,784 | ₩86,149 | -4.45% | 27.2만 |
|---|
| 2026.02.19 | ₩89,091 | ₩90,162 | ₩86,657 | ₩88,556 | -0.60% | 7.9만 |
|---|
| 2026.02.18 | ₩90,697 | ₩92,436 | ₩85,078 | ₩87,754 | -3.24% | 12만 |
|---|
| 2026.02.17 | ₩92,837 | ₩96,048 | ₩89,332 | ₩91,232 | -1.73% | 22.6만 |
|---|
| 2026.02.13 | ₩90,429 | ₩94,041 | ₩86,951 | ₩89,894 | -0.59% | 22.2만 |
|---|
| 2026.02.12 | ₩81,333 | ₩90,295 | ₩81,333 | ₩89,359 | +9.87% | 11.3만 |
|---|
| 2026.02.11 | ₩78,390 | ₩84,811 | ₩77,373 | ₩81,065 | +3.41% | 14.8만 |
|---|
| 2026.02.10 | ₩77,855 | ₩81,333 | ₩77,320 | ₩81,333 | +4.47% | 14.9만 |
|---|
| 2026.02.09 | ₩85,078 | ₩86,951 | ₩77,025 | ₩79,192 | -6.92% | 16.5만 |
|---|
| 2026.02.06 | ₩90,697 | ₩91,901 | ₩83,741 | ₩84,543 | -6.78% | 13.2만 |
|---|
| 2026.02.05 | ₩90,429 | ₩94,710 | ₩86,764 | ₩92,837 | +2.66% | 15.3만 |
|---|
| 2026.02.04 | ₩79,728 | ₩90,376 | ₩79,728 | ₩87,219 | +9.40% | 21.6만 |
|---|
| 2026.02.03 | ₩69,828 | ₩79,192 | ₩69,828 | ₩75,714 | +8.43% | 15.2만 |
|---|
| 2026.02.02 | ₩74,377 | ₩74,377 | ₩70,497 | ₩72,236 | -2.88% | 13.4만 |
|---|
| 2026.01.30 | ₩70,096 | ₩75,982 | ₩69,026 | ₩74,377 | +6.11% | 8.6만 |
|---|
| 2026.01.29 | ₩67,688 | ₩74,350 | ₩67,581 | ₩69,293 | +2.37% | 8.8만 |
|---|
| 2026.01.28 | ₩67,421 | ₩68,892 | ₩66,217 | ₩68,223 | +1.19% | 5.6만 |
|---|
| 2026.01.27 | ₩69,828 | ₩71,166 | ₩69,133 | ₩69,828 | 0.00% | 3.6만 |
|---|
| 2026.01.26 | ₩71,166 | ₩71,942 | ₩70,364 | ₩71,701 | +0.75% | 4.8만 |
|---|
| 2026.01.23 | ₩73,039 | ₩73,307 | ₩70,042 | ₩71,701 | -1.83% | 6.1만 |
|---|
| 2026.01.22 | ₩70,096 | ₩72,771 | ₩70,096 | ₩70,364 | +0.38% | 8만 |
|---|
| 2026.01.21 | ₩75,447 | ₩76,383 | ₩70,925 | ₩72,771 | -3.55% | 9.8만 |
|---|
| 2026.01.20 | ₩74,912 | ₩76,116 | ₩72,236 | ₩75,982 | +1.43% | 9.4만 |
|---|
| 2026.01.16 | ₩68,491 | ₩71,969 | ₩68,223 | ₩71,166 | +3.91% | 6.3만 |
|---|
| 2026.01.15 | ₩68,491 | ₩71,701 | ₩67,822 | ₩71,166 | +3.91% | 7.1만 |
|---|
| 2026.01.14 | ₩68,758 | ₩73,307 | ₩68,491 | ₩71,701 | +4.28% | 10.4만 |
|---|
| 2026.01.13 | ₩68,223 | ₩69,427 | ₩66,752 | ₩68,223 | 0.00% | 12.1만 |
|---|
| 2026.01.12 | ₩71,969 | ₩71,969 | ₩68,223 | ₩69,293 | -3.72% | 5.3만 |
|---|
| 2026.01.09 | ₩74,377 | ₩75,714 | ₩69,828 | ₩70,096 | -5.76% | 6.2만 |
|---|
| 2026.01.08 | ₩72,397 | ₩76,651 | ₩72,397 | ₩75,313 | +4.03% | 3.8만 |
|---|
| 2026.01.07 | ₩73,307 | ₩74,109 | ₩70,364 | ₩72,236 | -1.46% | 6.2만 |
|---|
| 2026.01.06 | ₩74,109 | ₩76,249 | ₩73,440 | ₩73,574 | -0.72% | 3.8만 |
|---|
| 2026.01.05 | ₩71,969 | ₩75,313 | ₩71,701 | ₩74,644 | +3.72% | 4.8만 |
|---|
| 2026.01.02 | ₩72,504 | ₩77,186 | ₩70,899 | ₩75,714 | +4.43% | 10.7만 |
|---|
| 2025.12.31 | ₩73,842 | ₩75,982 | ₩73,574 | ₩75,848 | +2.72% | 3.6만 |
|---|
| 2025.12.30 | ₩73,574 | ₩73,842 | ₩72,103 | ₩73,574 | 0.00% | 5만 |
|---|
| 2025.12.29 | ₩74,644 | ₩75,313 | ₩73,280 | ₩73,574 | -1.43% | 3.4만 |
|---|
| 2025.12.26 | ₩70,899 | ₩72,504 | ₩70,899 | ₩72,504 | +2.26% | 3.3만 |
|---|
| 2025.12.24 | ₩73,039 | ₩73,039 | ₩71,567 | ₩71,567 | -2.01% | 2.6만 |
|---|
| 2025.12.23 | ₩74,377 | ₩74,778 | ₩72,236 | ₩72,504 | -2.52% | 5.4만 |
|---|
| 2025.12.22 | ₩71,969 | ₩74,644 | ₩71,969 | ₩73,307 | +1.86% | 4.8만 |
|---|
| 2025.12.19 | ₩78,925 | ₩78,925 | ₩74,644 | ₩75,447 | -4.41% | 6만 |
|---|
| 2025.12.18 | ₩80,263 | ₩82,135 | ₩78,122 | ₩80,798 | +0.67% | 7.1만 |
|---|
| 2025.12.17 | ₩79,460 | ₩87,754 | ₩79,192 | ₩87,754 | +10.44% | 9.8만 |
|---|
| 2025.12.16 | ₩83,473 | ₩83,874 | ₩79,861 | ₩80,530 | -3.53% | 3.9만 |
|---|
| 2025.12.15 | ₩77,320 | ₩82,403 | ₩77,320 | ₩82,135 | +6.23% | 8.1만 |
|---|
| 2025.12.12 | ₩74,377 | ₩81,065 | ₩74,109 | ₩79,728 | +7.19% | 5.9만 |
|---|
| 2025.12.11 | ₩73,574 | ₩76,785 | ₩72,771 | ₩73,039 | -0.73% | 5.1만 |
|---|
| 2025.12.10 | ₩71,969 | ₩73,842 | ₩70,631 | ₩71,434 | -0.74% | 4.9만 |
|---|
| 2025.12.09 | ₩74,377 | ₩75,179 | ₩71,166 | ₩71,969 | -3.24% | 3.8만 |
|---|
| 2025.12.08 | ₩72,771 | ₩75,367 | ₩71,567 | ₩73,842 | +1.47% | 2.6만 |
|---|
| 2025.12.05 | ₩74,912 | ₩75,179 | ₩71,701 | ₩73,574 | -1.79% | 2.6만 |
|---|
| 2025.12.04 | ₩73,574 | ₩76,678 | ₩73,574 | ₩75,447 | +2.55% | 3.4만 |
|---|
| 2025.12.03 | ₩75,982 | ₩77,480 | ₩74,109 | ₩74,377 | -2.11% | 5.3만 |
|---|
| 2025.12.02 | ₩77,052 | ₩77,052 | ₩72,878 | ₩74,644 | -3.12% | 6.3만 |
|---|
| 2025.12.01 | ₩81,868 | ₩82,670 | ₩78,122 | ₩78,390 | -4.25% | 6만 |
|---|
| 2025.11.28 | ₩80,530 | ₩80,530 | ₩77,855 | ₩77,855 | -3.32% | 5.3만 |
|---|
| 2025.11.26 | ₩84,543 | ₩85,613 | ₩81,333 | ₩82,670 | -2.22% | 7.2만 |
|---|
| 2025.11.25 | ₩88,824 | ₩93,506 | ₩86,550 | ₩87,219 | -1.81% | 6.4만 |
|---|
| 2025.11.24 | ₩96,583 | ₩96,850 | ₩85,613 | ₩86,416 | -10.53% | 6.8만 |
|---|
| 2025.11.21 | ₩100,863 | ₩108,622 | ₩96,315 | ₩101,131 | +0.27% | 12.8만 |
|---|
| 2025.11.20 | ₩84,543 | ₩102,335 | ₩83,741 | ₩101,933 | +20.57% | 10.9만 |
|---|
| 2025.11.19 | ₩90,964 | ₩95,245 | ₩85,881 | ₩92,034 | +1.18% | 11만 |
|---|
| 2025.11.18 | ₩89,627 | ₩94,175 | ₩87,620 | ₩90,964 | +1.49% | 12.7만 |
|---|
| 2025.11.17 | ₩85,881 | ₩89,627 | ₩81,333 | ₩87,219 | +1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩90,429 | ₩91,499 | ₩80,530 | ₩84,008 | -7.10% | 11.5만 |
|---|
| 2025.11.13 | ₩78,122 | ₩86,042 | ₩78,122 | ₩84,276 | +7.88% | 8.3만 |
|---|
| 2025.11.12 | ₩73,307 | ₩77,935 | ₩73,307 | ₩76,249 | +4.01% | 5.2만 |
|---|
| 2025.11.11 | ₩73,574 | ₩76,918 | ₩73,574 | ₩75,982 | +3.27% | 4.5만 |
|---|
| 2025.11.10 | ₩74,644 | ₩74,644 | ₩71,166 | ₩71,969 | -3.58% | 7.2만 |
|---|
| 2025.11.07 | ₩82,135 | ₩87,085 | ₩79,861 | ₩79,995 | -2.61% | 12.7만 |
|---|
| 2025.11.06 | ₩73,574 | ₩79,861 | ₩73,307 | ₩79,192 | +7.64% | 10.8만 |
|---|
| 2025.11.05 | ₩77,587 | ₩78,657 | ₩72,771 | ₩73,574 | -5.17% | 6.2만 |
|---|
| 2025.11.04 | ₩75,447 | ₩77,855 | ₩73,039 | ₩77,855 | +3.19% | 9.6만 |
|---|
| 2025.11.03 | ₩68,758 | ₩70,899 | ₩68,357 | ₩69,828 | +1.56% | 4.4만 |
|---|
| 2025.10.31 | ₩69,561 | ₩72,771 | ₩68,758 | ₩71,434 | +2.69% | 6.2만 |
|---|
| 2025.10.30 | ₩70,899 | ₩74,644 | ₩70,631 | ₩74,644 | +5.28% | 7.3만 |
|---|
| 2025.10.29 | ₩69,561 | ₩71,166 | ₩68,223 | ₩68,491 | -1.54% | 4.9만 |
|---|
| 2025.10.28 | ₩71,969 | ₩72,477 | ₩70,230 | ₩70,899 | -1.49% | 3.5만 |
|---|
| 2025.10.27 | ₩74,109 | ₩74,912 | ₩72,504 | ₩73,039 | -1.44% | 4.9만 |
|---|
| 2025.10.24 | ₩79,192 | ₩79,353 | ₩77,587 | ₩77,855 | -1.69% | 6만 |
|---|
| 2025.10.23 | ₩87,486 | ₩87,754 | ₩82,911 | ₩82,938 | -5.20% | 7만 |
|---|
| 2025.10.22 | ₩83,473 | ₩90,697 | ₩82,804 | ₩87,486 | +4.81% | 8.6만 |
|---|
| 2025.10.21 | ₩80,798 | ₩82,965 | ₩80,798 | ₩81,868 | +1.32% | 2.5만 |
|---|
| 2025.10.20 | ₩82,403 | ₩82,403 | ₩79,728 | ₩80,798 | -1.95% | 3.9만 |
|---|
| 2025.10.17 | ₩87,486 | ₩88,824 | ₩83,580 | ₩84,811 | -3.06% | 6만 |
|---|
| 2025.10.16 | ₩83,473 | ₩87,754 | ₩81,065 | ₩85,881 | +2.88% | 2.8만 |
|---|
| 2025.10.15 | ₩86,149 | ₩89,627 | ₩83,072 | ₩84,811 | -1.55% | 5.9만 |
|---|
| 2025.10.14 | ₩90,429 | ₩93,479 | ₩86,149 | ₩89,894 | -0.59% | 4.7만 |
|---|
| 2025.10.13 | ₩87,754 | ₩89,760 | ₩85,613 | ₩86,149 | -1.83% | 5.6만 |
|---|
| 2025.10.10 | ₩82,403 | ₩94,442 | ₩81,600 | ₩93,640 | +13.64% | 6.3만 |
|---|