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 | ₩21,735 | ₩22,016 | ₩21,709 | ₩21,909 | +0.80% | 5.3만 |
| 2026.10.08 | ₩21,280 | ₩22,552 | ₩21,120 | ₩22,244 | +4.53% | 5만 |
| 2026.10.07 | ₩21,789 | ₩21,856 | ₩20,972 | ₩20,972 | -3.75% | 2.2만 |
| 2026.10.06 | ₩21,307 | ₩21,307 | ₩20,905 | ₩21,240 | -0.31% | 3.3만 |
| 2026.10.05 | ₩21,842 | ₩21,842 | ₩21,387 | ₩21,575 | -1.23% | 4.2만 |
| 2026.10.02 | ₩21,307 | ₩21,896 | ₩21,026 | ₩21,816 | +2.39% | 5.4만 |
| 2026.10.01 | ₩22,284 | ₩23,020 | ₩22,083 | ₩22,364 | +0.36% | 2.9만 |
| 2026.09.30 | ₩22,339 | ₩22,554 | ₩22,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,445 |
| +0.47% |
| 4.3만 |
| 2026.09.29 | ₩22,758 | ₩22,846 | ₩22,164 | ₩22,686 | -0.32% | 2.9만 |
|---|
| 2026.09.28 | ₩22,391 | ₩23,308 | ₩22,344 | ₩23,020 | +2.81% | 7만 |
|---|
| 2026.09.25 | ₩21,053 | ₩21,735 | ₩20,999 | ₩21,468 | +1.97% | 9.8만 |
|---|
| 2026.09.24 | ₩22,244 | ₩22,244 | ₩21,227 | ₩21,267 | -4.39% | 4.7만 |
|---|
| 2026.09.23 | ₩20,919 | ₩21,615 | ₩20,905 | ₩21,468 | +2.62% | 5.5만 |
|---|
| 2026.09.22 | ₩21,347 | ₩21,347 | ₩20,638 | ₩20,705 | -3.01% | 8.3만 |
|---|
| 2026.09.21 | ₩22,739 | ₩22,746 | ₩21,173 | ₩21,280 | -6.42% | 8.4만 |
|---|
| 2026.09.18 | ₩24,265 | ₩24,653 | ₩23,810 | ₩23,877 | -1.60% | 3.6만 |
|---|
| 2026.09.17 | ₩25,148 | ₩25,148 | ₩24,278 | ₩24,452 | -2.77% | 4.1만 |
|---|
| 2026.09.16 | ₩26,580 | ₩27,490 | ₩26,192 | ₩26,875 | +1.11% | 2.7만 |
|---|
| 2026.09.15 | ₩26,674 | ₩27,276 | ₩26,473 | ₩27,182 | +1.91% | 2만 |
|---|
| 2026.09.14 | ₩27,316 | ₩27,624 | ₩26,125 | ₩26,567 | -2.74% | 9.5만 |
|---|
| 2026.09.11 | ₩24,961 | ₩25,590 | ₩24,947 | ₩25,536 | +2.31% | 7만 |
|---|
| 2026.09.10 | ₩25,978 | ₩26,072 | ₩25,443 | ₩26,031 | +0.21% | 3.9만 |
|---|
| 2026.09.09 | ₩24,947 | ₩24,947 | ₩24,292 | ₩24,599 | -1.39% | 3.8만 |
|---|
| 2026.09.08 | ₩24,867 | ₩25,282 | ₩24,492 | ₩24,974 | +0.43% | 5.2만 |
|---|
| 2026.09.04 | ₩25,898 | ₩26,125 | ₩25,657 | ₩25,657 | -0.93% | 4.5만 |
|---|
| 2026.09.03 | ₩27,356 | ₩27,477 | ₩25,831 | ₩26,219 | -4.16% | 4.8만 |
|---|
| 2026.09.02 | ₩28,387 | ₩28,387 | ₩27,731 | ₩27,785 | -2.12% | 2.9만 |
|---|
| 2026.09.01 | ₩28,454 | ₩28,748 | ₩27,477 | ₩28,240 | -0.75% | 3.7만 |
|---|
| 2026.08.31 | ₩27,704 | ₩27,704 | ₩27,049 | ₩27,049 | -2.37% | 5만 |
|---|
| 2026.08.28 | ₩27,477 | ₩27,597 | ₩26,393 | ₩27,410 | -0.24% | 4만 |
|---|
| 2026.08.27 | ₩27,825 | ₩28,267 | ₩27,363 | ₩27,464 | -1.30% | 2.9만 |
|---|
| 2026.08.26 | ₩29,003 | ₩29,110 | ₩28,505 | ₩28,588 | -1.43% | 1.9만 |
|---|
| 2026.08.25 | ₩28,722 | ₩29,257 | ₩28,213 | ₩28,989 | +0.93% | 3.4만 |
|---|
| 2026.08.24 | ₩28,922 | ₩30,261 | ₩28,922 | ₩29,739 | +2.82% | 9.3만 |
|---|
| 2026.08.21 | ₩28,574 | ₩28,695 | ₩27,718 | ₩28,173 | -1.41% | 9.2만 |
|---|
| 2026.08.20 | ₩28,628 | ₩29,116 | ₩28,347 | ₩28,681 | +0.19% | 5.8만 |
|---|
| 2026.08.19 | ₩28,641 | ₩29,645 | ₩27,999 | ₩28,574 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩27,892 | ₩28,588 | ₩27,510 | ₩28,494 | +2.16% | 16.9만 |
|---|
| 2026.08.17 | ₩26,050 | ₩26,473 | ₩25,630 | ₩26,406 | +1.37% | 5.1만 |
|---|
| 2026.08.14 | ₩25,630 | ₩26,513 | ₩25,416 | ₩26,286 | +2.56% | 7.7만 |
|---|
| 2026.08.13 | ₩28,374 | ₩28,380 | ₩26,058 | ₩26,259 | -7.45% | 20.6만 |
|---|
| 2026.08.12 | ₩27,718 | ₩28,775 | ₩27,631 | ₩28,655 | +3.38% | 7.1만 |
|---|
| 2026.08.11 | ₩28,963 | ₩29,565 | ₩28,683 | ₩29,244 | +0.97% | 9.4만 |
|---|
| 2026.08.10 | ₩29,150 | ₩29,150 | ₩28,106 | ₩28,708 | -1.52% | 10.2만 |
|---|
| 2026.08.07 | ₩28,748 | ₩29,725 | ₩28,334 | ₩28,681 | -0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩30,823 | ₩31,091 | ₩29,056 | ₩29,725 | -3.56% | 3.7만 |
|---|
| 2026.08.05 | ₩28,260 | ₩29,337 | ₩27,865 | ₩29,337 | +3.81% | 4.9만 |
|---|
| 2026.08.04 | ₩31,599 | ₩31,599 | ₩27,571 | ₩28,173 | -10.84% | 13.9만 |
|---|
| 2026.08.03 | ₩37,033 | ₩37,294 | ₩33,045 | ₩33,393 | -9.83% | 6.9만 |
|---|
| 2026.07.31 | ₩35,052 | ₩38,251 | ₩34,677 | ₩36,913 | +5.31% | 3.7만 |
|---|
| 2026.07.30 | ₩42,467 | ₩42,520 | ₩37,475 | ₩37,689 | -11.25% | 12.6만 |
|---|
| 2026.07.29 | ₩42,386 | ₩46,187 | ₩41,945 | ₩46,014 | +8.56% | 12.1만 |
|---|
| 2026.07.28 | ₩41,958 | ₩44,635 | ₩41,632 | ₩42,547 | +1.40% | 9.7만 |
|---|
| 2026.07.27 | ₩37,073 | ₩40,834 | ₩36,993 | ₩39,549 | +6.68% | 8.7만 |
|---|
| 2026.07.24 | ₩36,150 | ₩39,006 | ₩36,150 | ₩38,706 | +7.07% | 10.6만 |
|---|
| 2026.07.23 | ₩35,012 | ₩36,444 | ₩34,450 | ₩35,976 | +2.75% | 2.7만 |
|---|
| 2026.07.22 | ₩33,205 | ₩33,393 | ₩32,523 | ₩33,125 | -0.24% | 3.7만 |
|---|
| 2026.07.21 | ₩33,620 | ₩33,995 | ₩32,349 | ₩32,442 | -3.50% | 3.4만 |
|---|
| 2026.07.20 | ₩35,440 | ₩36,217 | ₩34,624 | ₩36,176 | +2.08% | 4.5만 |
|---|
| 2026.07.17 | ₩37,890 | ₩38,867 | ₩35,333 | ₩36,645 | -3.29% | 13.1만 |
|---|
| 2026.07.16 | ₩32,844 | ₩34,985 | ₩32,844 | ₩34,530 | +5.13% | 5.2만 |
|---|
| 2026.07.15 | ₩31,559 | ₩33,098 | ₩31,559 | ₩31,934 | +1.19% | 1.2만 |
|---|
| 2026.07.14 | ₩32,563 | ₩33,071 | ₩31,566 | ₩32,068 | -1.52% | 2.9만 |
|---|
| 2026.07.13 | ₩32,242 | ₩33,620 | ₩32,148 | ₩33,366 | +3.49% | 6.4만 |
|---|
| 2026.07.10 | ₩31,251 | ₩32,282 | ₩30,963 | ₩31,077 | -0.56% | 3.5만 |
|---|
| 2026.07.09 | ₩32,991 | ₩33,286 | ₩31,325 | ₩31,385 | -4.87% | 4.8만 |
|---|
| 2026.07.08 | ₩34,704 | ₩35,280 | ₩33,286 | ₩33,290 | -4.08% | 4.3만 |
|---|
| 2026.07.07 | ₩32,924 | ₩34,404 | ₩32,884 | ₩33,486 | +1.71% | 6.5만 |
|---|
| 2026.07.06 | ₩32,737 | ₩32,964 | ₩31,318 | ₩31,867 | -2.66% | 9.8만 |
|---|
| 2026.07.02 | ₩31,559 | ₩34,423 | ₩31,037 | ₩33,834 | +7.21% | 7.9만 |
|---|
| 2026.07.01 | ₩31,626 | ₩31,827 | ₩30,823 | ₩31,827 | +0.63% | 3.6만 |
|---|
| 2026.06.30 | ₩32,991 | ₩32,991 | ₩30,810 | ₩30,997 | -6.04% | 5.7만 |
|---|
| 2026.06.29 | ₩33,928 | ₩35,922 | ₩33,058 | ₩33,058 | -2.56% | 8.4만 |
|---|
| 2026.06.26 | ₩35,802 | ₩36,123 | ₩33,607 | ₩35,280 | -1.46% | 11.8만 |
|---|
| 2026.06.25 | ₩32,416 | ₩36,203 | ₩32,242 | ₩34,263 | +5.70% | 15.9만 |
|---|
| 2026.06.24 | ₩33,580 | ₩35,708 | ₩32,851 | ₩34,851 | +3.79% | 10.4만 |
|---|
| 2026.06.23 | ₩33,085 | ₩33,794 | ₩31,840 | ₩33,647 | +1.70% | 8.4만 |
|---|
| 2026.06.22 | ₩29,067 | ₩30,528 | ₩28,762 | ₩30,114 | +3.60% | 11.6만 |
|---|
| 2026.06.18 | ₩29,645 | ₩31,131 | ₩29,056 | ₩29,337 | -1.04% | 16만 |
|---|
| 2026.06.17 | ₩29,846 | ₩32,054 | ₩29,846 | ₩31,907 | +6.91% | 10만 |
|---|
| 2026.06.16 | ₩28,615 | ₩30,649 | ₩28,615 | ₩30,649 | +7.11% | 10.3만 |
|---|
| 2026.06.15 | ₩29,485 | ₩29,551 | ₩28,024 | ₩28,307 | -3.99% | 5.5만 |
|---|
| 2026.06.12 | ₩32,683 | ₩33,674 | ₩31,947 | ₩32,349 | -1.02% | 8.9만 |
|---|
| 2026.06.11 | ₩35,213 | ₩36,631 | ₩32,804 | ₩32,951 | -6.42% | 8.9만 |
|---|
| 2026.06.10 | ₩34,022 | ₩35,159 | ₩32,590 | ₩35,052 | +3.03% | 11.3만 |
|---|
| 2026.06.09 | ₩29,605 | ₩35,735 | ₩29,337 | ₩32,590 | +10.08% | 20만 |
|---|
| 2026.06.08 | ₩30,288 | ₩30,957 | ₩29,660 | ₩30,448 | +0.53% | 12.3만 |
|---|
| 2026.06.05 | ₩28,789 | ₩32,817 | ₩28,574 | ₩32,603 | +13.25% | 24.7만 |
|---|
| 2026.06.04 | ₩28,079 | ₩28,240 | ₩27,223 | ₩27,597 | -1.72% | 2.4만 |
|---|
| 2026.06.03 | ₩25,108 | ₩27,009 | ₩25,108 | ₩26,420 | +5.22% | 10.8만 |
|---|
| 2026.06.02 | ₩25,523 | ₩26,179 | ₩25,444 | ₩25,469 | -0.21% | 3.7만 |
|---|
| 2026.06.01 | ₩25,603 | ₩26,011 | ₩24,680 | ₩25,148 | -1.78% | 5만 |
|---|
| 2026.05.29 | ₩26,393 | ₩26,485 | ₩25,630 | ₩25,643 | -2.84% | 8.9만 |
|---|
| 2026.05.28 | ₩28,507 | ₩28,855 | ₩26,955 | ₩27,065 | -5.06% | 3.4만 |
|---|
| 2026.05.27 | ₩29,110 | ₩29,685 | ₩28,708 | ₩28,762 | -1.20% | 4만 |
|---|
| 2026.05.26 | ₩30,582 | ₩30,582 | ₩29,337 | ₩29,471 | -3.63% | 5.1만 |
|---|
| 2026.05.22 | ₩31,418 | ₩32,215 | ₩31,238 | ₩32,135 | +2.28% | 3.6만 |
|---|
| 2026.05.21 | ₩33,018 | ₩33,419 | ₩31,733 | ₩32,295 | -2.19% | 6.6만 |
|---|
| 2026.05.20 | ₩34,437 | ₩34,798 | ₩32,750 | ₩32,750 | -4.90% | 9.2만 |
|---|
| 2026.05.19 | ₩34,905 | ₩36,484 | ₩34,383 | ₩35,253 | +1.00% | 9.5만 |
|---|
| 2026.05.18 | ₩33,232 | ₩35,480 | ₩32,964 | ₩34,356 | +3.38% | 11.1만 |
|---|
| 2026.05.15 | ₩33,219 | ₩33,834 | ₩32,188 | ₩33,339 | +0.36% | 11.6만 |
|---|
| 2026.05.14 | ₩32,429 | ₩32,503 | ₩30,729 | ₩31,131 | -4.00% | 4.2만 |
|---|
| 2026.05.13 | ₩31,331 | ₩33,366 | ₩31,064 | ₩31,666 | +1.07% | 10.7만 |
|---|
| 2026.05.12 | ₩31,706 | ₩34,557 | ₩31,117 | ₩32,288 | +1.84% | 21.3만 |
|---|
| 2026.05.11 | ₩31,398 | ₩32,268 | ₩30,515 | ₩30,756 | -2.05% | 12.3만 |
|---|
| 2026.05.08 | ₩34,985 | ₩34,985 | ₩31,519 | ₩31,519 | -9.91% | 9만 |
|---|
| 2026.05.07 | ₩35,668 | ₩36,404 | ₩34,129 | ₩35,842 | +0.49% | 5.6만 |
|---|
| 2026.05.06 | ₩37,314 | ₩38,090 | ₩35,601 | ₩35,628 | -4.52% | 9.7만 |
|---|
| 2026.05.05 | ₩40,553 | ₩40,553 | ₩39,148 | ₩39,482 | -2.64% | 14.1만 |
|---|
| 2026.05.04 | ₩41,757 | ₩42,908 | ₩40,861 | ₩42,186 | +1.03% | 10.2만 |
|---|
| 2026.05.01 | ₩44,662 | ₩44,662 | ₩41,905 | ₩42,333 | -5.21% | 14.2만 |
|---|
| 2026.04.30 | ₩45,210 | ₩48,162 | ₩45,157 | ₩45,318 | +0.24% | 7만 |
|---|
| 2026.04.29 | ₩47,338 | ₩48,048 | ₩45,853 | ₩45,853 | -3.14% | 9.3만 |
|---|
| 2026.04.28 | ₩48,503 | ₩49,078 | ₩47,131 | ₩47,432 | -2.21% | 8만 |
|---|
| 2026.04.27 | ₩46,763 | ₩47,191 | ₩45,465 | ₩45,465 | -2.78% | 7.9만 |
|---|
| 2026.04.24 | ₩47,499 | ₩48,476 | ₩46,361 | ₩46,455 | -2.20% | 17.6만 |
|---|
| 2026.04.23 | ₩50,296 | ₩53,348 | ₩49,922 | ₩52,043 | +3.47% | 9만 |
|---|
| 2026.04.22 | ₩51,809 | ₩51,869 | ₩48,991 | ₩49,038 | -5.35% | 4.6만 |
|---|
| 2026.04.21 | ₩52,304 | ₩53,629 | ₩51,621 | ₩53,415 | +2.12% | 6만 |
|---|
| 2026.04.20 | ₩51,728 | ₩54,753 | ₩51,407 | ₩53,000 | +2.46% | 6.2만 |
|---|
| 2026.04.17 | ₩51,976 | ₩52,170 | ₩50,283 | ₩51,487 | -0.94% | 8.1만 |
|---|
| 2026.04.16 | ₩53,094 | ₩55,101 | ₩51,835 | ₩52,170 | -1.74% | 12.5만 |
|---|
| 2026.04.15 | ₩58,554 | ₩58,554 | ₩54,606 | ₩54,673 | -6.63% | 7만 |
|---|
| 2026.04.14 | ₩62,275 | ₩62,609 | ₩59,250 | ₩59,250 | -4.86% | 4만 |
|---|
| 2026.04.13 | ₩70,091 | ₩70,091 | ₩64,791 | ₩64,791 | -7.56% | 7.2만 |
|---|
| 2026.04.10 | ₩72,005 | ₩72,232 | ₩69,034 | ₩70,091 | -2.66% | 7.3만 |
|---|
| 2026.04.09 | ₩74,140 | ₩76,408 | ₩72,507 | ₩72,594 | -2.09% | 4.1만 |
|---|
| 2026.04.08 | ₩69,863 | ₩76,074 | ₩69,094 | ₩74,561 | +6.72% | 4.1만 |
|---|
| 2026.04.07 | ₩82,846 | ₩86,593 | ₩80,637 | ₩80,985 | -2.25% | 7.5만 |
|---|
| 2026.04.06 | ₩83,046 | ₩83,756 | ₩80,289 | ₩82,471 | -0.69% | 4.1만 |
|---|
| 2026.04.02 | ₩92,255 | ₩93,620 | ₩84,438 | ₩84,438 | -8.47% | 13.4만 |
|---|
| 2026.04.01 | ₩87,383 | ₩88,694 | ₩83,448 | ₩86,085 | -1.49% | 6.3만 |
|---|
| 2026.03.31 | ₩102,118 | ₩102,159 | ₩90,769 | ₩90,868 | -11.02% | 7.5만 |
|---|
| 2026.03.30 | ₩98,786 | ₩109,065 | ₩98,786 | ₩106,736 | +8.05% | 3.9만 |
|---|
| 2026.03.27 | ₩96,872 | ₩101,797 | ₩96,537 | ₩101,061 | +4.32% | 6.6만 |
|---|
| 2026.03.26 | ₩88,253 | ₩95,105 | ₩88,239 | ₩95,105 | +7.76% | 5.2만 |
|---|
| 2026.03.25 | ₩83,836 | ₩85,201 | ₩82,391 | ₩84,479 | +0.77% | 3.1만 |
|---|
| 2026.03.24 | ₩84,934 | ₩88,895 | ₩83,394 | ₩87,557 | +3.09% | 3.1만 |
|---|
| 2026.03.23 | ₩83,649 | ₩84,412 | ₩79,312 | ₩82,859 | -0.94% | 11.9만 |
|---|
| 2026.03.20 | ₩82,498 | ₩89,337 | ₩82,498 | ₩87,784 | +6.41% | 7.8만 |
|---|
| 2026.03.19 | ₩85,215 | ₩86,326 | ₩80,892 | ₩81,855 | -3.94% | 7.9만 |
|---|
| 2026.03.18 | ₩79,245 | ₩81,173 | ₩78,028 | ₩81,159 | +2.42% | 4.7만 |
|---|
| 2026.03.17 | ₩78,964 | ₩79,446 | ₩77,492 | ₩78,724 | -0.31% | 6.1만 |
|---|
| 2026.03.16 | ₩78,416 | ₩79,928 | ₩77,332 | ₩79,353 | +1.19% | 9.1만 |
|---|
| 2026.03.13 | ₩79,245 | ₩82,899 | ₩77,425 | ₩82,096 | +3.60% | 16만 |
|---|
| 2026.03.12 | ₩76,368 | ₩80,156 | ₩76,060 | ₩79,915 | +4.64% | 7.9만 |
|---|
| 2026.03.11 | ₩74,655 | ₩76,355 | ₩72,540 | ₩75,337 | +0.91% | 12.3만 |
|---|
| 2026.03.10 | ₩75,726 | ₩77,506 | ₩74,414 | ₩77,251 | +2.01% | 8만 |
|---|
| 2026.03.09 | ₩83,287 | ₩83,515 | ₩75,618 | ₩75,900 | -8.87% | 9.8만 |
|---|
| 2026.03.06 | ₩79,205 | ₩80,704 | ₩76,408 | ₩80,196 | +1.25% | 17.1만 |
|---|
| 2026.03.05 | ₩77,626 | ₩79,607 | ₩74,923 | ₩76,649 | -1.26% | 6.4만 |
|---|
| 2026.03.04 | ₩83,609 | ₩83,997 | ₩76,917 | ₩77,613 | -7.17% | 8.4만 |
|---|
| 2026.03.03 | ₩89,016 | ₩91,770 | ₩84,612 | ₩85,536 | -3.91% | 10만 |
|---|
| 2026.03.02 | ₩88,882 | ₩89,230 | ₩82,096 | ₩82,471 | -7.21% | 7.5만 |
|---|
| 2026.02.27 | ₩86,513 | ₩86,593 | ₩83,702 | ₩84,345 | -2.51% | 7.8만 |
|---|
| 2026.02.26 | ₩82,284 | ₩87,811 | ₩82,284 | ₩83,809 | +1.85% | 6.4만 |
|---|
| 2026.02.25 | ₩85,496 | ₩85,496 | ₩81,146 | ₩81,762 | -4.37% | 3.9만 |
|---|
| 2026.02.24 | ₩92,014 | ₩94,342 | ₩87,343 | ₩87,677 | -4.71% | 7.3만 |
|---|
| 2026.02.23 | ₩88,601 | ₩94,490 | ₩88,601 | ₩93,151 | +5.14% | 28.3만 |
|---|
| 2026.02.20 | ₩90,207 | ₩90,742 | ₩84,827 | ₩86,192 | -4.45% | 27.2만 |
|---|
| 2026.02.19 | ₩89,136 | ₩90,207 | ₩86,700 | ₩88,601 | -0.60% | 7.9만 |
|---|
| 2026.02.18 | ₩90,742 | ₩92,482 | ₩85,121 | ₩87,798 | -3.24% | 12만 |
|---|
| 2026.02.17 | ₩92,884 | ₩96,096 | ₩89,377 | ₩91,278 | -1.73% | 22.6만 |
|---|
| 2026.02.13 | ₩90,474 | ₩94,088 | ₩86,995 | ₩89,939 | -0.59% | 22.2만 |
|---|
| 2026.02.12 | ₩81,374 | ₩90,341 | ₩81,374 | ₩89,404 | +9.87% | 11.3만 |
|---|
| 2026.02.11 | ₩78,429 | ₩84,853 | ₩77,412 | ₩81,106 | +3.41% | 14.8만 |
|---|
| 2026.02.10 | ₩77,894 | ₩81,374 | ₩77,358 | ₩81,374 | +4.47% | 14.9만 |
|---|
| 2026.02.09 | ₩85,121 | ₩86,995 | ₩77,064 | ₩79,232 | -6.92% | 16.5만 |
|---|
| 2026.02.06 | ₩90,742 | ₩91,947 | ₩83,783 | ₩84,586 | -6.78% | 13.2만 |
|---|
| 2026.02.05 | ₩90,474 | ₩94,757 | ₩86,807 | ₩92,884 | +2.66% | 15.3만 |
|---|
| 2026.02.04 | ₩79,767 | ₩90,421 | ₩79,767 | ₩87,262 | +9.40% | 21.6만 |
|---|
| 2026.02.03 | ₩69,863 | ₩79,232 | ₩69,863 | ₩75,752 | +8.43% | 15.2만 |
|---|
| 2026.02.02 | ₩74,414 | ₩74,414 | ₩70,533 | ₩72,273 | -2.88% | 13.4만 |
|---|
| 2026.01.30 | ₩70,131 | ₩76,020 | ₩69,060 | ₩74,414 | +6.11% | 8.6만 |
|---|
| 2026.01.29 | ₩67,722 | ₩74,387 | ₩67,615 | ₩69,328 | +2.37% | 8.8만 |
|---|
| 2026.01.28 | ₩67,454 | ₩68,927 | ₩66,250 | ₩68,257 | +1.19% | 5.6만 |
|---|
| 2026.01.27 | ₩69,863 | ₩71,202 | ₩69,167 | ₩69,863 | 0.00% | 3.6만 |
|---|
| 2026.01.26 | ₩71,202 | ₩71,978 | ₩70,399 | ₩71,737 | +0.75% | 4.8만 |
|---|
| 2026.01.23 | ₩73,076 | ₩73,343 | ₩70,078 | ₩71,737 | -1.83% | 6.1만 |
|---|
| 2026.01.22 | ₩70,131 | ₩72,808 | ₩70,131 | ₩70,399 | +0.38% | 8만 |
|---|
| 2026.01.21 | ₩75,485 | ₩76,421 | ₩70,961 | ₩72,808 | -3.55% | 9.8만 |
|---|
| 2026.01.20 | ₩74,949 | ₩76,154 | ₩72,273 | ₩76,020 | +1.43% | 9.4만 |
|---|
| 2026.01.16 | ₩68,525 | ₩72,005 | ₩68,257 | ₩71,202 | +3.91% | 6.3만 |
|---|
| 2026.01.15 | ₩68,525 | ₩71,737 | ₩67,856 | ₩71,202 | +3.91% | 7.1만 |
|---|
| 2026.01.14 | ₩68,793 | ₩73,343 | ₩68,525 | ₩71,737 | +4.28% | 10.4만 |
|---|
| 2026.01.13 | ₩68,257 | ₩69,462 | ₩66,785 | ₩68,257 | 0.00% | 12.1만 |
|---|
| 2026.01.12 | ₩72,005 | ₩72,005 | ₩68,257 | ₩69,328 | -3.72% | 5.3만 |
|---|
| 2026.01.09 | ₩74,414 | ₩75,752 | ₩69,863 | ₩70,131 | -5.76% | 6.2만 |
|---|
| 2026.01.08 | ₩72,433 | ₩76,689 | ₩72,433 | ₩75,351 | +4.03% | 3.8만 |
|---|
| 2026.01.07 | ₩73,343 | ₩74,146 | ₩70,399 | ₩72,273 | -1.46% | 6.2만 |
|---|
| 2026.01.06 | ₩74,146 | ₩76,288 | ₩73,477 | ₩73,611 | -0.72% | 3.8만 |
|---|
| 2026.01.05 | ₩72,005 | ₩75,351 | ₩71,737 | ₩74,682 | +3.72% | 4.8만 |
|---|
| 2026.01.02 | ₩72,540 | ₩77,225 | ₩70,934 | ₩75,752 | +4.43% | 10.7만 |
|---|
| 2025.12.31 | ₩73,879 | ₩76,020 | ₩73,611 | ₩75,886 | +2.72% | 3.6만 |
|---|
| 2025.12.30 | ₩73,611 | ₩73,879 | ₩72,139 | ₩73,611 | 0.00% | 5만 |
|---|
| 2025.12.29 | ₩74,682 | ₩75,351 | ₩73,316 | ₩73,611 | -1.43% | 3.4만 |
|---|
| 2025.12.26 | ₩70,934 | ₩72,540 | ₩70,934 | ₩72,540 | +2.26% | 3.3만 |
|---|
| 2025.12.24 | ₩73,076 | ₩73,076 | ₩71,603 | ₩71,603 | -2.01% | 2.6만 |
|---|
| 2025.12.23 | ₩74,414 | ₩74,815 | ₩72,273 | ₩72,540 | -2.52% | 5.4만 |
|---|
| 2025.12.22 | ₩72,005 | ₩74,682 | ₩72,005 | ₩73,343 | +1.86% | 4.8만 |
|---|
| 2025.12.19 | ₩78,964 | ₩78,964 | ₩74,682 | ₩75,485 | -4.41% | 6만 |
|---|
| 2025.12.18 | ₩80,303 | ₩82,177 | ₩78,161 | ₩80,838 | +0.67% | 7.1만 |
|---|
| 2025.12.17 | ₩79,500 | ₩87,798 | ₩79,232 | ₩87,798 | +10.44% | 9.8만 |
|---|
| 2025.12.16 | ₩83,515 | ₩83,916 | ₩79,901 | ₩80,570 | -3.53% | 3.9만 |
|---|
| 2025.12.15 | ₩77,358 | ₩82,444 | ₩77,358 | ₩82,177 | +6.23% | 8.1만 |
|---|
| 2025.12.12 | ₩74,414 | ₩81,106 | ₩74,146 | ₩79,767 | +7.19% | 5.9만 |
|---|
| 2025.12.11 | ₩73,611 | ₩76,823 | ₩72,808 | ₩73,076 | -0.73% | 5.1만 |
|---|
| 2025.12.10 | ₩72,005 | ₩73,879 | ₩70,666 | ₩71,469 | -0.74% | 4.9만 |
|---|
| 2025.12.09 | ₩74,414 | ₩75,217 | ₩71,202 | ₩72,005 | -3.24% | 3.8만 |
|---|
| 2025.12.08 | ₩72,808 | ₩75,404 | ₩71,603 | ₩73,879 | +1.47% | 2.6만 |
|---|
| 2025.12.05 | ₩74,949 | ₩75,217 | ₩71,737 | ₩73,611 | -1.79% | 2.6만 |
|---|
| 2025.12.04 | ₩73,611 | ₩76,716 | ₩73,611 | ₩75,485 | +2.55% | 3.4만 |
|---|
| 2025.12.03 | ₩76,020 | ₩77,519 | ₩74,146 | ₩74,414 | -2.11% | 5.3만 |
|---|
| 2025.12.02 | ₩77,091 | ₩77,091 | ₩72,915 | ₩74,682 | -3.12% | 6.3만 |
|---|
| 2025.12.01 | ₩81,909 | ₩82,712 | ₩78,161 | ₩78,429 | -4.25% | 6만 |
|---|
| 2025.11.28 | ₩80,570 | ₩80,570 | ₩77,894 | ₩77,894 | -3.32% | 5.3만 |
|---|
| 2025.11.26 | ₩84,586 | ₩85,656 | ₩81,374 | ₩82,712 | -2.22% | 7.2만 |
|---|
| 2025.11.25 | ₩88,868 | ₩93,553 | ₩86,593 | ₩87,262 | -1.81% | 6.4만 |
|---|
| 2025.11.24 | ₩96,631 | ₩96,899 | ₩85,656 | ₩86,459 | -10.53% | 6.8만 |
|---|
| 2025.11.21 | ₩100,914 | ₩108,676 | ₩96,363 | ₩101,182 | +0.27% | 12.8만 |
|---|
| 2025.11.20 | ₩84,586 | ₩102,386 | ₩83,783 | ₩101,985 | +20.57% | 10.9만 |
|---|
| 2025.11.19 | ₩91,010 | ₩95,293 | ₩85,924 | ₩92,081 | +1.18% | 11만 |
|---|
| 2025.11.18 | ₩89,671 | ₩94,222 | ₩87,664 | ₩91,010 | +1.49% | 12.7만 |
|---|
| 2025.11.17 | ₩85,924 | ₩89,671 | ₩81,374 | ₩87,262 | +1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩90,474 | ₩91,545 | ₩80,570 | ₩84,050 | -7.10% | 11.5만 |
|---|
| 2025.11.13 | ₩78,161 | ₩86,085 | ₩78,161 | ₩84,318 | +7.88% | 8.3만 |
|---|
| 2025.11.12 | ₩73,343 | ₩77,974 | ₩73,343 | ₩76,288 | +4.01% | 5.2만 |
|---|
| 2025.11.11 | ₩73,611 | ₩76,957 | ₩73,611 | ₩76,020 | +3.27% | 4.5만 |
|---|
| 2025.11.10 | ₩74,682 | ₩74,682 | ₩71,202 | ₩72,005 | -3.58% | 7.2만 |
|---|
| 2025.11.07 | ₩82,177 | ₩87,129 | ₩79,901 | ₩80,035 | -2.61% | 12.7만 |
|---|
| 2025.11.06 | ₩73,611 | ₩79,901 | ₩73,343 | ₩79,232 | +7.64% | 10.8만 |
|---|
| 2025.11.05 | ₩77,626 | ₩78,697 | ₩72,808 | ₩73,611 | -5.17% | 6.2만 |
|---|
| 2025.11.04 | ₩75,485 | ₩77,894 | ₩73,076 | ₩77,894 | +3.19% | 9.6만 |
|---|
| 2025.11.03 | ₩68,793 | ₩70,934 | ₩68,391 | ₩69,863 | +1.56% | 4.4만 |
|---|
| 2025.10.31 | ₩69,596 | ₩72,808 | ₩68,793 | ₩71,469 | +2.69% | 6.2만 |
|---|
| 2025.10.30 | ₩70,934 | ₩74,682 | ₩70,666 | ₩74,682 | +5.28% | 7.3만 |
|---|
| 2025.10.29 | ₩69,596 | ₩71,202 | ₩68,257 | ₩68,525 | -1.54% | 4.9만 |
|---|
| 2025.10.28 | ₩72,005 | ₩72,513 | ₩70,265 | ₩70,934 | -1.49% | 3.5만 |
|---|
| 2025.10.27 | ₩74,146 | ₩74,949 | ₩72,540 | ₩73,076 | -1.44% | 4.9만 |
|---|
| 2025.10.24 | ₩79,232 | ₩79,393 | ₩77,626 | ₩77,894 | -1.69% | 6만 |
|---|
| 2025.10.23 | ₩87,530 | ₩87,798 | ₩82,953 | ₩82,980 | -5.20% | 7만 |
|---|
| 2025.10.22 | ₩83,515 | ₩90,742 | ₩82,846 | ₩87,530 | +4.81% | 8.6만 |
|---|
| 2025.10.21 | ₩80,838 | ₩83,006 | ₩80,838 | ₩81,909 | +1.32% | 2.5만 |
|---|
| 2025.10.20 | ₩82,444 | ₩82,444 | ₩79,767 | ₩80,838 | -1.95% | 3.9만 |
|---|
| 2025.10.17 | ₩87,530 | ₩88,868 | ₩83,622 | ₩84,853 | -3.06% | 6만 |
|---|
| 2025.10.16 | ₩83,515 | ₩87,798 | ₩81,106 | ₩85,924 | +2.88% | 2.8만 |
|---|
| 2025.10.15 | ₩86,192 | ₩89,671 | ₩83,113 | ₩84,853 | -1.55% | 5.9만 |
|---|
| 2025.10.14 | ₩90,474 | ₩93,526 | ₩86,192 | ₩89,939 | -0.59% | 4.7만 |
|---|
| 2025.10.13 | ₩87,798 | ₩89,805 | ₩85,656 | ₩86,192 | -1.83% | 5.6만 |
|---|
| 2025.10.10 | ₩82,444 | ₩94,490 | ₩81,641 | ₩93,687 | +13.64% | 6.3만 |
|---|