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 | ₩21,700 | ₩21,980 | ₩21,673 | ₩21,873 | +0.80% | 5.3만 |
| 2026.10.08 | ₩21,245 | ₩22,515 | ₩21,085 | ₩22,207 | +4.53% | 5만 |
| 2026.10.07 | ₩21,753 | ₩21,820 | ₩20,938 | ₩20,938 | -3.75% | 2.2만 |
| 2026.10.06 | ₩21,272 | ₩21,272 | ₩20,871 | ₩21,205 | -0.31% | 3.3만 |
| 2026.10.05 | ₩21,806 | ₩21,806 | ₩21,352 | ₩21,539 | -1.23% | 4.2만 |
| 2026.10.02 | ₩21,272 | ₩21,860 | ₩20,991 | ₩21,780 | +2.39% | 5.4만 |
| 2026.10.01 | ₩22,247 | ₩22,982 | ₩22,047 | ₩22,328 | +0.36% | 2.9만 |
| 2026.09.30 | ₩22,302 | ₩22,517 | ₩22,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,408 |
| +0.47% |
| 4.3만 |
| 2026.09.29 | ₩22,720 | ₩22,809 | ₩22,127 | ₩22,648 | -0.32% | 2.9만 |
|---|
| 2026.09.28 | ₩22,354 | ₩23,270 | ₩22,308 | ₩22,982 | +2.81% | 7만 |
|---|
| 2026.09.25 | ₩21,018 | ₩21,700 | ₩20,965 | ₩21,432 | +1.97% | 9.8만 |
|---|
| 2026.09.24 | ₩22,207 | ₩22,207 | ₩21,192 | ₩21,232 | -4.39% | 4.7만 |
|---|
| 2026.09.23 | ₩20,884 | ₩21,579 | ₩20,871 | ₩21,432 | +2.62% | 5.5만 |
|---|
| 2026.09.22 | ₩21,312 | ₩21,312 | ₩20,604 | ₩20,671 | -3.01% | 8.3만 |
|---|
| 2026.09.21 | ₩22,702 | ₩22,708 | ₩21,138 | ₩21,245 | -6.42% | 8.4만 |
|---|
| 2026.09.18 | ₩24,225 | ₩24,612 | ₩23,771 | ₩23,837 | -1.60% | 3.6만 |
|---|
| 2026.09.17 | ₩25,107 | ₩25,107 | ₩24,238 | ₩24,412 | -2.77% | 4.1만 |
|---|
| 2026.09.16 | ₩26,537 | ₩27,445 | ₩26,149 | ₩26,830 | +1.11% | 2.7만 |
|---|
| 2026.09.15 | ₩26,630 | ₩27,231 | ₩26,430 | ₩27,138 | +1.91% | 2만 |
|---|
| 2026.09.14 | ₩27,271 | ₩27,579 | ₩26,082 | ₩26,523 | -2.74% | 9.5만 |
|---|
| 2026.09.11 | ₩24,920 | ₩25,548 | ₩24,906 | ₩25,494 | +2.31% | 7만 |
|---|
| 2026.09.10 | ₩25,935 | ₩26,029 | ₩25,401 | ₩25,989 | +0.21% | 3.9만 |
|---|
| 2026.09.09 | ₩24,906 | ₩24,906 | ₩24,252 | ₩24,559 | -1.39% | 3.8만 |
|---|
| 2026.09.08 | ₩24,826 | ₩25,240 | ₩24,452 | ₩24,933 | +0.43% | 5.2만 |
|---|
| 2026.09.04 | ₩25,855 | ₩26,082 | ₩25,615 | ₩25,615 | -0.93% | 4.5만 |
|---|
| 2026.09.03 | ₩27,312 | ₩27,432 | ₩25,788 | ₩26,176 | -4.16% | 4.8만 |
|---|
| 2026.09.02 | ₩28,340 | ₩28,340 | ₩27,686 | ₩27,739 | -2.12% | 2.9만 |
|---|
| 2026.09.01 | ₩28,407 | ₩28,701 | ₩27,432 | ₩28,193 | -0.75% | 3.7만 |
|---|
| 2026.08.31 | ₩27,659 | ₩27,659 | ₩27,004 | ₩27,004 | -2.37% | 5만 |
|---|
| 2026.08.28 | ₩27,432 | ₩27,552 | ₩26,349 | ₩27,365 | -0.24% | 4만 |
|---|
| 2026.08.27 | ₩27,779 | ₩28,220 | ₩27,318 | ₩27,418 | -1.30% | 2.9만 |
|---|
| 2026.08.26 | ₩28,955 | ₩29,062 | ₩28,458 | ₩28,541 | -1.43% | 1.9만 |
|---|
| 2026.08.25 | ₩28,674 | ₩29,209 | ₩28,167 | ₩28,942 | +0.93% | 3.4만 |
|---|
| 2026.08.24 | ₩28,875 | ₩30,211 | ₩28,875 | ₩29,690 | +2.82% | 9.3만 |
|---|
| 2026.08.21 | ₩28,527 | ₩28,648 | ₩27,672 | ₩28,127 | -1.41% | 9.2만 |
|---|
| 2026.08.20 | ₩28,581 | ₩29,069 | ₩28,300 | ₩28,634 | +0.19% | 5.8만 |
|---|
| 2026.08.19 | ₩28,594 | ₩29,596 | ₩27,953 | ₩28,527 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩27,846 | ₩28,541 | ₩27,465 | ₩28,447 | +2.16% | 16.9만 |
|---|
| 2026.08.17 | ₩26,007 | ₩26,430 | ₩25,588 | ₩26,363 | +1.37% | 5.1만 |
|---|
| 2026.08.14 | ₩25,588 | ₩26,470 | ₩25,374 | ₩26,243 | +2.56% | 7.7만 |
|---|
| 2026.08.13 | ₩28,327 | ₩28,334 | ₩26,015 | ₩26,216 | -7.45% | 20.6만 |
|---|
| 2026.08.12 | ₩27,672 | ₩28,728 | ₩27,585 | ₩28,608 | +3.38% | 7.1만 |
|---|
| 2026.08.11 | ₩28,915 | ₩29,516 | ₩28,636 | ₩29,196 | +0.97% | 9.4만 |
|---|
| 2026.08.10 | ₩29,102 | ₩29,102 | ₩28,060 | ₩28,661 | -1.52% | 10.2만 |
|---|
| 2026.08.07 | ₩28,701 | ₩29,677 | ₩28,287 | ₩28,634 | -0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩30,772 | ₩31,039 | ₩29,008 | ₩29,677 | -3.56% | 3.7만 |
|---|
| 2026.08.05 | ₩28,213 | ₩29,289 | ₩27,819 | ₩29,289 | +3.81% | 4.9만 |
|---|
| 2026.08.04 | ₩31,547 | ₩31,547 | ₩27,525 | ₩28,127 | -10.84% | 13.9만 |
|---|
| 2026.08.03 | ₩36,972 | ₩37,233 | ₩32,990 | ₩33,338 | -9.83% | 6.9만 |
|---|
| 2026.07.31 | ₩34,995 | ₩38,188 | ₩34,620 | ₩36,852 | +5.31% | 3.7만 |
|---|
| 2026.07.30 | ₩42,397 | ₩42,450 | ₩37,413 | ₩37,627 | -11.25% | 12.6만 |
|---|
| 2026.07.29 | ₩42,317 | ₩46,112 | ₩41,876 | ₩45,938 | +8.56% | 12.1만 |
|---|
| 2026.07.28 | ₩41,889 | ₩44,562 | ₩41,563 | ₩42,477 | +1.40% | 9.7만 |
|---|
| 2026.07.27 | ₩37,012 | ₩40,767 | ₩36,932 | ₩39,484 | +6.68% | 8.7만 |
|---|
| 2026.07.24 | ₩36,090 | ₩38,942 | ₩36,090 | ₩38,642 | +7.07% | 10.6만 |
|---|
| 2026.07.23 | ₩34,954 | ₩36,384 | ₩34,393 | ₩35,917 | +2.75% | 2.7만 |
|---|
| 2026.07.22 | ₩33,151 | ₩33,338 | ₩32,469 | ₩33,070 | -0.24% | 3.7만 |
|---|
| 2026.07.21 | ₩33,565 | ₩33,939 | ₩32,295 | ₩32,389 | -3.50% | 3.4만 |
|---|
| 2026.07.20 | ₩35,382 | ₩36,157 | ₩34,567 | ₩36,117 | +2.08% | 4.5만 |
|---|
| 2026.07.17 | ₩37,827 | ₩38,803 | ₩35,275 | ₩36,585 | -3.29% | 13.1만 |
|---|
| 2026.07.16 | ₩32,790 | ₩34,928 | ₩32,790 | ₩34,473 | +5.13% | 5.2만 |
|---|
| 2026.07.15 | ₩31,507 | ₩33,044 | ₩31,507 | ₩31,881 | +1.19% | 1.2만 |
|---|
| 2026.07.14 | ₩32,509 | ₩33,017 | ₩31,514 | ₩32,015 | -1.52% | 2.9만 |
|---|
| 2026.07.13 | ₩32,189 | ₩33,565 | ₩32,095 | ₩33,311 | +3.49% | 6.4만 |
|---|
| 2026.07.10 | ₩31,200 | ₩32,229 | ₩30,913 | ₩31,026 | -0.56% | 3.5만 |
|---|
| 2026.07.09 | ₩32,937 | ₩33,231 | ₩31,273 | ₩31,333 | -4.87% | 4.8만 |
|---|
| 2026.07.08 | ₩34,647 | ₩35,222 | ₩33,231 | ₩33,235 | -4.08% | 4.3만 |
|---|
| 2026.07.07 | ₩32,870 | ₩34,348 | ₩32,830 | ₩33,431 | +1.71% | 6.5만 |
|---|
| 2026.07.06 | ₩32,683 | ₩32,910 | ₩31,267 | ₩31,814 | -2.66% | 9.8만 |
|---|
| 2026.07.02 | ₩31,507 | ₩34,367 | ₩30,986 | ₩33,779 | +7.21% | 7.9만 |
|---|
| 2026.07.01 | ₩31,574 | ₩31,774 | ₩30,772 | ₩31,774 | +0.63% | 3.6만 |
|---|
| 2026.06.30 | ₩32,937 | ₩32,937 | ₩30,759 | ₩30,946 | -6.04% | 5.7만 |
|---|
| 2026.06.29 | ₩33,872 | ₩35,863 | ₩33,004 | ₩33,004 | -2.56% | 8.4만 |
|---|
| 2026.06.26 | ₩35,743 | ₩36,063 | ₩33,551 | ₩35,222 | -1.46% | 11.8만 |
|---|
| 2026.06.25 | ₩32,362 | ₩36,144 | ₩32,189 | ₩34,206 | +5.70% | 15.9만 |
|---|
| 2026.06.24 | ₩33,525 | ₩35,649 | ₩32,797 | ₩34,794 | +3.79% | 10.4만 |
|---|
| 2026.06.23 | ₩33,030 | ₩33,739 | ₩31,788 | ₩33,592 | +1.70% | 8.4만 |
|---|
| 2026.06.22 | ₩29,019 | ₩30,478 | ₩28,715 | ₩30,064 | +3.60% | 11.6만 |
|---|
| 2026.06.18 | ₩29,596 | ₩31,080 | ₩29,008 | ₩29,289 | -1.04% | 16만 |
|---|
| 2026.06.17 | ₩29,797 | ₩32,002 | ₩29,797 | ₩31,855 | +6.91% | 10만 |
|---|
| 2026.06.16 | ₩28,568 | ₩30,599 | ₩28,568 | ₩30,599 | +7.11% | 10.3만 |
|---|
| 2026.06.15 | ₩29,436 | ₩29,503 | ₩27,978 | ₩28,260 | -3.99% | 5.5만 |
|---|
| 2026.06.12 | ₩32,630 | ₩33,618 | ₩31,895 | ₩32,295 | -1.02% | 8.9만 |
|---|
| 2026.06.11 | ₩35,155 | ₩36,571 | ₩32,750 | ₩32,897 | -6.42% | 8.9만 |
|---|
| 2026.06.10 | ₩33,966 | ₩35,101 | ₩32,536 | ₩34,995 | +3.03% | 11.3만 |
|---|
| 2026.06.09 | ₩29,556 | ₩35,676 | ₩29,289 | ₩32,536 | +10.08% | 20만 |
|---|
| 2026.06.08 | ₩30,238 | ₩30,906 | ₩29,611 | ₩30,398 | +0.53% | 12.3만 |
|---|
| 2026.06.05 | ₩28,741 | ₩32,763 | ₩28,527 | ₩32,549 | +13.25% | 24.7만 |
|---|
| 2026.06.04 | ₩28,033 | ₩28,193 | ₩27,178 | ₩27,552 | -1.72% | 2.4만 |
|---|
| 2026.06.03 | ₩25,067 | ₩26,964 | ₩25,067 | ₩26,376 | +5.22% | 10.8만 |
|---|
| 2026.06.02 | ₩25,481 | ₩26,136 | ₩25,402 | ₩25,428 | -0.21% | 3.7만 |
|---|
| 2026.06.01 | ₩25,561 | ₩25,969 | ₩24,639 | ₩25,107 | -1.78% | 5만 |
|---|
| 2026.05.29 | ₩26,349 | ₩26,442 | ₩25,588 | ₩25,601 | -2.84% | 8.9만 |
|---|
| 2026.05.28 | ₩28,461 | ₩28,808 | ₩26,911 | ₩27,020 | -5.06% | 3.4만 |
|---|
| 2026.05.27 | ₩29,062 | ₩29,636 | ₩28,661 | ₩28,715 | -1.20% | 4만 |
|---|
| 2026.05.26 | ₩30,532 | ₩30,532 | ₩29,289 | ₩29,423 | -3.63% | 5.1만 |
|---|
| 2026.05.22 | ₩31,367 | ₩32,162 | ₩31,186 | ₩32,082 | +2.28% | 3.6만 |
|---|
| 2026.05.21 | ₩32,964 | ₩33,364 | ₩31,681 | ₩32,242 | -2.19% | 6.6만 |
|---|
| 2026.05.20 | ₩34,380 | ₩34,741 | ₩32,696 | ₩32,696 | -4.90% | 9.2만 |
|---|
| 2026.05.19 | ₩34,848 | ₩36,424 | ₩34,326 | ₩35,195 | +1.00% | 9.5만 |
|---|
| 2026.05.18 | ₩33,177 | ₩35,422 | ₩32,910 | ₩34,300 | +3.38% | 11.1만 |
|---|
| 2026.05.15 | ₩33,164 | ₩33,779 | ₩32,135 | ₩33,284 | +0.36% | 11.6만 |
|---|
| 2026.05.14 | ₩32,376 | ₩32,449 | ₩30,679 | ₩31,080 | -4.00% | 4.2만 |
|---|
| 2026.05.13 | ₩31,280 | ₩33,311 | ₩31,013 | ₩31,614 | +1.07% | 10.7만 |
|---|
| 2026.05.12 | ₩31,654 | ₩34,500 | ₩31,066 | ₩32,235 | +1.84% | 21.3만 |
|---|
| 2026.05.11 | ₩31,347 | ₩32,215 | ₩30,465 | ₩30,705 | -2.05% | 12.3만 |
|---|
| 2026.05.08 | ₩34,928 | ₩34,928 | ₩31,467 | ₩31,467 | -9.91% | 9만 |
|---|
| 2026.05.07 | ₩35,609 | ₩36,344 | ₩34,073 | ₩35,783 | +0.49% | 5.6만 |
|---|
| 2026.05.06 | ₩37,253 | ₩38,028 | ₩35,542 | ₩35,569 | -4.52% | 9.7만 |
|---|
| 2026.05.05 | ₩40,486 | ₩40,486 | ₩39,083 | ₩39,417 | -2.64% | 14.1만 |
|---|
| 2026.05.04 | ₩41,689 | ₩42,838 | ₩40,794 | ₩42,116 | +1.03% | 10.2만 |
|---|
| 2026.05.01 | ₩44,588 | ₩44,588 | ₩41,836 | ₩42,263 | -5.21% | 14.2만 |
|---|
| 2026.04.30 | ₩45,136 | ₩48,082 | ₩45,083 | ₩45,243 | +0.24% | 7만 |
|---|
| 2026.04.29 | ₩47,261 | ₩47,969 | ₩45,778 | ₩45,778 | -3.14% | 9.3만 |
|---|
| 2026.04.28 | ₩48,423 | ₩48,998 | ₩47,054 | ₩47,354 | -2.21% | 8만 |
|---|
| 2026.04.27 | ₩46,686 | ₩47,114 | ₩45,390 | ₩45,390 | -2.78% | 7.9만 |
|---|
| 2026.04.24 | ₩47,421 | ₩48,396 | ₩46,285 | ₩46,379 | -2.20% | 17.6만 |
|---|
| 2026.04.23 | ₩50,214 | ₩53,260 | ₩49,840 | ₩51,957 | +3.47% | 9만 |
|---|
| 2026.04.22 | ₩51,724 | ₩51,784 | ₩48,911 | ₩48,958 | -5.35% | 4.6만 |
|---|
| 2026.04.21 | ₩52,218 | ₩53,541 | ₩51,536 | ₩53,327 | +2.12% | 6만 |
|---|
| 2026.04.20 | ₩51,643 | ₩54,663 | ₩51,323 | ₩52,913 | +2.46% | 6.2만 |
|---|
| 2026.04.17 | ₩51,891 | ₩52,084 | ₩50,200 | ₩51,403 | -0.94% | 8.1만 |
|---|
| 2026.04.16 | ₩53,006 | ₩55,011 | ₩51,750 | ₩52,084 | -1.74% | 12.5만 |
|---|
| 2026.04.15 | ₩58,458 | ₩58,458 | ₩54,516 | ₩54,583 | -6.63% | 7만 |
|---|
| 2026.04.14 | ₩62,172 | ₩62,506 | ₩59,153 | ₩59,153 | -4.86% | 4만 |
|---|
| 2026.04.13 | ₩69,976 | ₩69,976 | ₩64,684 | ₩64,684 | -7.56% | 7.2만 |
|---|
| 2026.04.10 | ₩71,886 | ₩72,114 | ₩68,920 | ₩69,976 | -2.66% | 7.3만 |
|---|
| 2026.04.09 | ₩74,018 | ₩76,283 | ₩72,388 | ₩72,474 | -2.09% | 4.1만 |
|---|
| 2026.04.08 | ₩69,749 | ₩75,948 | ₩68,980 | ₩74,439 | +6.72% | 4.1만 |
|---|
| 2026.04.07 | ₩82,710 | ₩86,451 | ₩80,505 | ₩80,852 | -2.25% | 7.5만 |
|---|
| 2026.04.06 | ₩82,910 | ₩83,618 | ₩80,157 | ₩82,335 | -0.69% | 4.1만 |
|---|
| 2026.04.02 | ₩92,103 | ₩93,466 | ₩84,300 | ₩84,300 | -8.47% | 13.4만 |
|---|
| 2026.04.01 | ₩87,239 | ₩88,549 | ₩83,311 | ₩85,943 | -1.49% | 6.3만 |
|---|
| 2026.03.31 | ₩101,951 | ₩101,991 | ₩90,620 | ₩90,719 | -11.02% | 7.5만 |
|---|
| 2026.03.30 | ₩98,623 | ₩108,885 | ₩98,623 | ₩106,560 | +8.05% | 3.9만 |
|---|
| 2026.03.27 | ₩96,713 | ₩101,630 | ₩96,379 | ₩100,895 | +4.32% | 6.6만 |
|---|
| 2026.03.26 | ₩88,108 | ₩94,949 | ₩88,094 | ₩94,949 | +7.76% | 5.2만 |
|---|
| 2026.03.25 | ₩83,698 | ₩85,061 | ₩82,255 | ₩84,340 | +0.77% | 3.1만 |
|---|
| 2026.03.24 | ₩84,794 | ₩88,749 | ₩83,257 | ₩87,413 | +3.09% | 3.1만 |
|---|
| 2026.03.23 | ₩83,511 | ₩84,273 | ₩79,182 | ₩82,723 | -0.94% | 11.9만 |
|---|
| 2026.03.20 | ₩82,362 | ₩89,190 | ₩82,362 | ₩87,640 | +6.41% | 7.8만 |
|---|
| 2026.03.19 | ₩85,075 | ₩86,184 | ₩80,759 | ₩81,721 | -3.94% | 7.9만 |
|---|
| 2026.03.18 | ₩79,115 | ₩81,039 | ₩77,899 | ₩81,026 | +2.42% | 4.7만 |
|---|
| 2026.03.17 | ₩78,835 | ₩79,316 | ₩77,365 | ₩78,594 | -0.31% | 6.1만 |
|---|
| 2026.03.16 | ₩78,287 | ₩79,797 | ₩77,204 | ₩79,222 | +1.19% | 9.1만 |
|---|
| 2026.03.13 | ₩79,115 | ₩82,763 | ₩77,298 | ₩81,961 | +3.60% | 16만 |
|---|
| 2026.03.12 | ₩76,242 | ₩80,024 | ₩75,935 | ₩79,783 | +4.64% | 7.9만 |
|---|
| 2026.03.11 | ₩74,532 | ₩76,229 | ₩72,421 | ₩75,214 | +0.91% | 12.3만 |
|---|
| 2026.03.10 | ₩75,601 | ₩77,378 | ₩74,292 | ₩77,124 | +2.01% | 8만 |
|---|
| 2026.03.09 | ₩83,150 | ₩83,378 | ₩75,494 | ₩75,775 | -8.87% | 9.8만 |
|---|
| 2026.03.06 | ₩79,075 | ₩80,572 | ₩76,283 | ₩80,064 | +1.25% | 17.1만 |
|---|
| 2026.03.05 | ₩77,498 | ₩79,476 | ₩74,799 | ₩76,523 | -1.26% | 6.4만 |
|---|
| 2026.03.04 | ₩83,471 | ₩83,859 | ₩76,790 | ₩77,485 | -7.17% | 8.4만 |
|---|
| 2026.03.03 | ₩88,869 | ₩91,619 | ₩84,473 | ₩85,395 | -3.91% | 10만 |
|---|
| 2026.03.02 | ₩88,736 | ₩89,083 | ₩81,961 | ₩82,335 | -7.21% | 7.5만 |
|---|
| 2026.02.27 | ₩86,371 | ₩86,451 | ₩83,565 | ₩84,206 | -2.51% | 7.8만 |
|---|
| 2026.02.26 | ₩82,148 | ₩87,667 | ₩82,148 | ₩83,672 | +1.85% | 6.4만 |
|---|
| 2026.02.25 | ₩85,355 | ₩85,355 | ₩81,013 | ₩81,627 | -4.37% | 3.9만 |
|---|
| 2026.02.24 | ₩91,862 | ₩94,187 | ₩87,199 | ₩87,533 | -4.71% | 7.3만 |
|---|
| 2026.02.23 | ₩88,455 | ₩94,334 | ₩88,455 | ₩92,998 | +5.14% | 28.3만 |
|---|
| 2026.02.20 | ₩90,059 | ₩90,593 | ₩84,687 | ₩86,050 | -4.45% | 27.2만 |
|---|
| 2026.02.19 | ₩88,990 | ₩90,059 | ₩86,558 | ₩88,455 | -0.60% | 7.9만 |
|---|
| 2026.02.18 | ₩90,593 | ₩92,330 | ₩84,981 | ₩87,653 | -3.24% | 12만 |
|---|
| 2026.02.17 | ₩92,731 | ₩95,938 | ₩89,230 | ₩91,127 | -1.73% | 22.6만 |
|---|
| 2026.02.13 | ₩90,326 | ₩93,933 | ₩86,852 | ₩89,791 | -0.59% | 22.2만 |
|---|
| 2026.02.12 | ₩81,240 | ₩90,192 | ₩81,240 | ₩89,257 | +9.87% | 11.3만 |
|---|
| 2026.02.11 | ₩78,300 | ₩84,714 | ₩77,285 | ₩80,973 | +3.41% | 14.8만 |
|---|
| 2026.02.10 | ₩77,766 | ₩81,240 | ₩77,231 | ₩81,240 | +4.47% | 14.9만 |
|---|
| 2026.02.09 | ₩84,981 | ₩86,852 | ₩76,937 | ₩79,102 | -6.92% | 16.5만 |
|---|
| 2026.02.06 | ₩90,593 | ₩91,796 | ₩83,645 | ₩84,447 | -6.78% | 13.2만 |
|---|
| 2026.02.05 | ₩90,326 | ₩94,602 | ₩86,665 | ₩92,731 | +2.66% | 15.3만 |
|---|
| 2026.02.04 | ₩79,636 | ₩90,272 | ₩79,636 | ₩87,119 | +9.40% | 21.6만 |
|---|
| 2026.02.03 | ₩69,749 | ₩79,102 | ₩69,749 | ₩75,628 | +8.43% | 15.2만 |
|---|
| 2026.02.02 | ₩74,292 | ₩74,292 | ₩70,417 | ₩72,154 | -2.88% | 13.4만 |
|---|
| 2026.01.30 | ₩70,016 | ₩75,895 | ₩68,947 | ₩74,292 | +6.11% | 8.6만 |
|---|
| 2026.01.29 | ₩67,611 | ₩74,265 | ₩67,504 | ₩69,214 | +2.37% | 8.8만 |
|---|
| 2026.01.28 | ₩67,343 | ₩68,813 | ₩66,141 | ₩68,145 | +1.19% | 5.6만 |
|---|
| 2026.01.27 | ₩69,749 | ₩71,085 | ₩69,054 | ₩69,749 | 0.00% | 3.6만 |
|---|
| 2026.01.26 | ₩71,085 | ₩71,860 | ₩70,283 | ₩71,619 | +0.75% | 4.8만 |
|---|
| 2026.01.23 | ₩72,955 | ₩73,223 | ₩69,962 | ₩71,619 | -1.83% | 6.1만 |
|---|
| 2026.01.22 | ₩70,016 | ₩72,688 | ₩70,016 | ₩70,283 | +0.38% | 8만 |
|---|
| 2026.01.21 | ₩75,361 | ₩76,296 | ₩70,844 | ₩72,688 | -3.55% | 9.8만 |
|---|
| 2026.01.20 | ₩74,826 | ₩76,029 | ₩72,154 | ₩75,895 | +1.43% | 9.4만 |
|---|
| 2026.01.16 | ₩68,412 | ₩71,886 | ₩68,145 | ₩71,085 | +3.91% | 6.3만 |
|---|
| 2026.01.15 | ₩68,412 | ₩71,619 | ₩67,744 | ₩71,085 | +3.91% | 7.1만 |
|---|
| 2026.01.14 | ₩68,680 | ₩73,223 | ₩68,412 | ₩71,619 | +4.28% | 10.4만 |
|---|
| 2026.01.13 | ₩68,145 | ₩69,348 | ₩66,675 | ₩68,145 | 0.00% | 12.1만 |
|---|
| 2026.01.12 | ₩71,886 | ₩71,886 | ₩68,145 | ₩69,214 | -3.72% | 5.3만 |
|---|
| 2026.01.09 | ₩74,292 | ₩75,628 | ₩69,749 | ₩70,016 | -5.76% | 6.2만 |
|---|
| 2026.01.08 | ₩72,314 | ₩76,563 | ₩72,314 | ₩75,227 | +4.03% | 3.8만 |
|---|
| 2026.01.07 | ₩73,223 | ₩74,024 | ₩70,283 | ₩72,154 | -1.46% | 6.2만 |
|---|
| 2026.01.06 | ₩74,024 | ₩76,162 | ₩73,356 | ₩73,490 | -0.72% | 3.8만 |
|---|
| 2026.01.05 | ₩71,886 | ₩75,227 | ₩71,619 | ₩74,559 | +3.72% | 4.8만 |
|---|
| 2026.01.02 | ₩72,421 | ₩77,098 | ₩70,818 | ₩75,628 | +4.43% | 10.7만 |
|---|
| 2025.12.31 | ₩73,757 | ₩75,895 | ₩73,490 | ₩75,761 | +2.72% | 3.6만 |
|---|
| 2025.12.30 | ₩73,490 | ₩73,757 | ₩72,020 | ₩73,490 | 0.00% | 5만 |
|---|
| 2025.12.29 | ₩74,559 | ₩75,227 | ₩73,196 | ₩73,490 | -1.43% | 3.4만 |
|---|
| 2025.12.26 | ₩70,818 | ₩72,421 | ₩70,818 | ₩72,421 | +2.26% | 3.3만 |
|---|
| 2025.12.24 | ₩72,955 | ₩72,955 | ₩71,486 | ₩71,486 | -2.01% | 2.6만 |
|---|
| 2025.12.23 | ₩74,292 | ₩74,692 | ₩72,154 | ₩72,421 | -2.52% | 5.4만 |
|---|
| 2025.12.22 | ₩71,886 | ₩74,559 | ₩71,886 | ₩73,223 | +1.86% | 4.8만 |
|---|
| 2025.12.19 | ₩78,835 | ₩78,835 | ₩74,559 | ₩75,361 | -4.41% | 6만 |
|---|
| 2025.12.18 | ₩80,171 | ₩82,041 | ₩78,033 | ₩80,705 | +0.67% | 7.1만 |
|---|
| 2025.12.17 | ₩79,369 | ₩87,653 | ₩79,102 | ₩87,653 | +10.44% | 9.8만 |
|---|
| 2025.12.16 | ₩83,378 | ₩83,778 | ₩79,770 | ₩80,438 | -3.53% | 3.9만 |
|---|
| 2025.12.15 | ₩77,231 | ₩82,309 | ₩77,231 | ₩82,041 | +6.23% | 8.1만 |
|---|
| 2025.12.12 | ₩74,292 | ₩80,973 | ₩74,024 | ₩79,636 | +7.19% | 5.9만 |
|---|
| 2025.12.11 | ₩73,490 | ₩76,697 | ₩72,688 | ₩72,955 | -0.73% | 5.1만 |
|---|
| 2025.12.10 | ₩71,886 | ₩73,757 | ₩70,550 | ₩71,352 | -0.74% | 4.9만 |
|---|
| 2025.12.09 | ₩74,292 | ₩75,093 | ₩71,085 | ₩71,886 | -3.24% | 3.8만 |
|---|
| 2025.12.08 | ₩72,688 | ₩75,280 | ₩71,486 | ₩73,757 | +1.47% | 2.6만 |
|---|
| 2025.12.05 | ₩74,826 | ₩75,093 | ₩71,619 | ₩73,490 | -1.79% | 2.6만 |
|---|
| 2025.12.04 | ₩73,490 | ₩76,590 | ₩73,490 | ₩75,361 | +2.55% | 3.4만 |
|---|
| 2025.12.03 | ₩75,895 | ₩77,392 | ₩74,024 | ₩74,292 | -2.11% | 5.3만 |
|---|
| 2025.12.02 | ₩76,964 | ₩76,964 | ₩72,795 | ₩74,559 | -3.12% | 6.3만 |
|---|
| 2025.12.01 | ₩81,774 | ₩82,576 | ₩78,033 | ₩78,300 | -4.25% | 6만 |
|---|
| 2025.11.28 | ₩80,438 | ₩80,438 | ₩77,766 | ₩77,766 | -3.32% | 5.3만 |
|---|
| 2025.11.26 | ₩84,447 | ₩85,516 | ₩81,240 | ₩82,576 | -2.22% | 7.2만 |
|---|
| 2025.11.25 | ₩88,722 | ₩93,399 | ₩86,451 | ₩87,119 | -1.81% | 6.4만 |
|---|
| 2025.11.24 | ₩96,472 | ₩96,739 | ₩85,516 | ₩86,317 | -10.53% | 6.8만 |
|---|
| 2025.11.21 | ₩100,748 | ₩108,498 | ₩96,205 | ₩101,015 | +0.27% | 12.8만 |
|---|
| 2025.11.20 | ₩84,447 | ₩102,218 | ₩83,645 | ₩101,817 | +20.57% | 10.9만 |
|---|
| 2025.11.19 | ₩90,860 | ₩95,136 | ₩85,783 | ₩91,929 | +1.18% | 11만 |
|---|
| 2025.11.18 | ₩89,524 | ₩94,067 | ₩87,520 | ₩90,860 | +1.49% | 12.7만 |
|---|
| 2025.11.17 | ₩85,783 | ₩89,524 | ₩81,240 | ₩87,119 | +1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩90,326 | ₩91,395 | ₩80,438 | ₩83,912 | -7.10% | 11.5만 |
|---|
| 2025.11.13 | ₩78,033 | ₩85,943 | ₩78,033 | ₩84,179 | +7.88% | 8.3만 |
|---|
| 2025.11.12 | ₩73,223 | ₩77,846 | ₩73,223 | ₩76,162 | +4.01% | 5.2만 |
|---|
| 2025.11.11 | ₩73,490 | ₩76,830 | ₩73,490 | ₩75,895 | +3.27% | 4.5만 |
|---|
| 2025.11.10 | ₩74,559 | ₩74,559 | ₩71,085 | ₩71,886 | -3.58% | 7.2만 |
|---|
| 2025.11.07 | ₩82,041 | ₩86,985 | ₩79,770 | ₩79,904 | -2.61% | 12.7만 |
|---|
| 2025.11.06 | ₩73,490 | ₩79,770 | ₩73,223 | ₩79,102 | +7.64% | 10.8만 |
|---|
| 2025.11.05 | ₩77,498 | ₩78,567 | ₩72,688 | ₩73,490 | -5.17% | 6.2만 |
|---|
| 2025.11.04 | ₩75,361 | ₩77,766 | ₩72,955 | ₩77,766 | +3.19% | 9.6만 |
|---|
| 2025.11.03 | ₩68,680 | ₩70,818 | ₩68,279 | ₩69,749 | +1.56% | 4.4만 |
|---|
| 2025.10.31 | ₩69,481 | ₩72,688 | ₩68,680 | ₩71,352 | +2.69% | 6.2만 |
|---|
| 2025.10.30 | ₩70,818 | ₩74,559 | ₩70,550 | ₩74,559 | +5.28% | 7.3만 |
|---|
| 2025.10.29 | ₩69,481 | ₩71,085 | ₩68,145 | ₩68,412 | -1.54% | 4.9만 |
|---|
| 2025.10.28 | ₩71,886 | ₩72,394 | ₩70,149 | ₩70,818 | -1.49% | 3.5만 |
|---|
| 2025.10.27 | ₩74,024 | ₩74,826 | ₩72,421 | ₩72,955 | -1.44% | 4.9만 |
|---|
| 2025.10.24 | ₩79,102 | ₩79,262 | ₩77,498 | ₩77,766 | -1.69% | 6만 |
|---|
| 2025.10.23 | ₩87,386 | ₩87,653 | ₩82,816 | ₩82,843 | -5.20% | 7만 |
|---|
| 2025.10.22 | ₩83,378 | ₩90,593 | ₩82,710 | ₩87,386 | +4.81% | 8.6만 |
|---|
| 2025.10.21 | ₩80,705 | ₩82,870 | ₩80,705 | ₩81,774 | +1.32% | 2.5만 |
|---|
| 2025.10.20 | ₩82,309 | ₩82,309 | ₩79,636 | ₩80,705 | -1.95% | 3.9만 |
|---|
| 2025.10.17 | ₩87,386 | ₩88,722 | ₩83,485 | ₩84,714 | -3.06% | 6만 |
|---|
| 2025.10.16 | ₩83,378 | ₩87,653 | ₩80,973 | ₩85,783 | +2.88% | 2.8만 |
|---|
| 2025.10.15 | ₩86,050 | ₩89,524 | ₩82,977 | ₩84,714 | -1.55% | 5.9만 |
|---|
| 2025.10.14 | ₩90,326 | ₩93,372 | ₩86,050 | ₩89,791 | -0.59% | 4.7만 |
|---|
| 2025.10.13 | ₩87,653 | ₩89,658 | ₩85,516 | ₩86,050 | -1.83% | 5.6만 |
|---|
| 2025.10.10 | ₩82,309 | ₩94,334 | ₩81,507 | ₩93,533 | +13.64% | 6.3만 |
|---|