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 | ₩21,704 | ₩21,985 | ₩21,678 | ₩21,878 | +0.80% | 5.3만 |
| 2026.10.08 | ₩21,250 | ₩22,520 | ₩21,089 | ₩22,212 | +4.53% | 5만 |
| 2026.10.07 | ₩21,758 | ₩21,825 | ₩20,942 | ₩20,942 | -3.75% | 2.2만 |
| 2026.10.06 | ₩21,277 | ₩21,277 | ₩20,876 | ₩21,210 | -0.31% | 3.3만 |
| 2026.10.05 | ₩21,811 | ₩21,811 | ₩21,357 | ₩21,544 | -1.23% | 4.2만 |
| 2026.10.02 | ₩21,277 | ₩21,865 | ₩20,996 | ₩21,784 | +2.39% | 5.4만 |
| 2026.10.01 | ₩22,252 | ₩22,987 | ₩22,052 | ₩22,332 | +0.36% | 2.9만 |
| 2026.09.30 | ₩22,307 | ₩22,522 | ₩22,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,413 |
| +0.47% |
| 4.3만 |
| 2026.09.29 | ₩22,725 | ₩22,814 | ₩22,132 | ₩22,653 | -0.32% | 2.9만 |
|---|
| 2026.09.28 | ₩22,359 | ₩23,275 | ₩22,312 | ₩22,987 | +2.81% | 7만 |
|---|
| 2026.09.25 | ₩21,023 | ₩21,704 | ₩20,969 | ₩21,437 | +1.97% | 9.8만 |
|---|
| 2026.09.24 | ₩22,212 | ₩22,212 | ₩21,196 | ₩21,237 | -4.39% | 4.7만 |
|---|
| 2026.09.23 | ₩20,889 | ₩21,584 | ₩20,876 | ₩21,437 | +2.62% | 5.5만 |
|---|
| 2026.09.22 | ₩21,317 | ₩21,317 | ₩20,608 | ₩20,675 | -3.01% | 8.3만 |
|---|
| 2026.09.21 | ₩22,707 | ₩22,713 | ₩21,143 | ₩21,250 | -6.42% | 8.4만 |
|---|
| 2026.09.18 | ₩24,230 | ₩24,618 | ₩23,776 | ₩23,843 | -1.60% | 3.6만 |
|---|
| 2026.09.17 | ₩25,112 | ₩25,112 | ₩24,244 | ₩24,417 | -2.77% | 4.1만 |
|---|
| 2026.09.16 | ₩26,542 | ₩27,451 | ₩26,155 | ₩26,836 | +1.11% | 2.7만 |
|---|
| 2026.09.15 | ₩26,636 | ₩27,237 | ₩26,435 | ₩27,144 | +1.91% | 2만 |
|---|
| 2026.09.14 | ₩27,277 | ₩27,585 | ₩26,088 | ₩26,529 | -2.74% | 9.5만 |
|---|
| 2026.09.11 | ₩24,925 | ₩25,553 | ₩24,912 | ₩25,500 | +2.31% | 7만 |
|---|
| 2026.09.10 | ₩25,941 | ₩26,034 | ₩25,406 | ₩25,994 | +0.21% | 3.9만 |
|---|
| 2026.09.09 | ₩24,912 | ₩24,912 | ₩24,257 | ₩24,564 | -1.39% | 3.8만 |
|---|
| 2026.09.08 | ₩24,832 | ₩25,246 | ₩24,457 | ₩24,939 | +0.43% | 5.2만 |
|---|
| 2026.09.04 | ₩25,861 | ₩26,088 | ₩25,620 | ₩25,620 | -0.93% | 4.5만 |
|---|
| 2026.09.03 | ₩27,317 | ₩27,438 | ₩25,794 | ₩26,181 | -4.16% | 4.8만 |
|---|
| 2026.09.02 | ₩28,347 | ₩28,347 | ₩27,692 | ₩27,745 | -2.12% | 2.9만 |
|---|
| 2026.09.01 | ₩28,413 | ₩28,707 | ₩27,438 | ₩28,200 | -0.75% | 3.7만 |
|---|
| 2026.08.31 | ₩27,665 | ₩27,665 | ₩27,010 | ₩27,010 | -2.37% | 5만 |
|---|
| 2026.08.28 | ₩27,438 | ₩27,558 | ₩26,355 | ₩27,371 | -0.24% | 4만 |
|---|
| 2026.08.27 | ₩27,785 | ₩28,226 | ₩27,324 | ₩27,424 | -1.30% | 2.9만 |
|---|
| 2026.08.26 | ₩28,961 | ₩29,068 | ₩28,464 | ₩28,547 | -1.43% | 1.9만 |
|---|
| 2026.08.25 | ₩28,681 | ₩29,215 | ₩28,173 | ₩28,948 | +0.93% | 3.4만 |
|---|
| 2026.08.24 | ₩28,881 | ₩30,218 | ₩28,881 | ₩29,696 | +2.82% | 9.3만 |
|---|
| 2026.08.21 | ₩28,534 | ₩28,654 | ₩27,678 | ₩28,133 | -1.41% | 9.2만 |
|---|
| 2026.08.20 | ₩28,587 | ₩29,075 | ₩28,306 | ₩28,641 | +0.19% | 5.8만 |
|---|
| 2026.08.19 | ₩28,600 | ₩29,603 | ₩27,959 | ₩28,534 | -0.23% | 9.9만 |
|---|
| 2026.08.18 | ₩27,852 | ₩28,547 | ₩27,471 | ₩28,453 | +2.16% | 16.9만 |
|---|
| 2026.08.17 | ₩26,013 | ₩26,435 | ₩25,593 | ₩26,369 | +1.37% | 5.1만 |
|---|
| 2026.08.14 | ₩25,593 | ₩26,475 | ₩25,380 | ₩26,248 | +2.56% | 7.7만 |
|---|
| 2026.08.13 | ₩28,333 | ₩28,340 | ₩26,021 | ₩26,222 | -7.45% | 20.6만 |
|---|
| 2026.08.12 | ₩27,678 | ₩28,734 | ₩27,591 | ₩28,614 | +3.38% | 7.1만 |
|---|
| 2026.08.11 | ₩28,921 | ₩29,523 | ₩28,642 | ₩29,202 | +0.97% | 9.4만 |
|---|
| 2026.08.10 | ₩29,108 | ₩29,108 | ₩28,066 | ₩28,667 | -1.52% | 10.2만 |
|---|
| 2026.08.07 | ₩28,707 | ₩29,683 | ₩28,293 | ₩28,641 | -0.23% | 5.4만 |
|---|
| 2026.08.06 | ₩30,779 | ₩31,046 | ₩29,015 | ₩29,683 | -3.56% | 3.7만 |
|---|
| 2026.08.05 | ₩28,220 | ₩29,295 | ₩27,825 | ₩29,295 | +3.81% | 4.9만 |
|---|
| 2026.08.04 | ₩31,554 | ₩31,554 | ₩27,531 | ₩28,133 | -10.84% | 13.9만 |
|---|
| 2026.08.03 | ₩36,980 | ₩37,241 | ₩32,997 | ₩33,345 | -9.83% | 6.9만 |
|---|
| 2026.07.31 | ₩35,002 | ₩38,196 | ₩34,628 | ₩36,860 | +5.31% | 3.7만 |
|---|
| 2026.07.30 | ₩42,406 | ₩42,460 | ₩37,421 | ₩37,635 | -11.25% | 12.6만 |
|---|
| 2026.07.29 | ₩42,326 | ₩46,122 | ₩41,885 | ₩45,948 | +8.56% | 12.1만 |
|---|
| 2026.07.28 | ₩41,898 | ₩44,571 | ₩41,572 | ₩42,486 | +1.40% | 9.7만 |
|---|
| 2026.07.27 | ₩37,020 | ₩40,776 | ₩36,940 | ₩39,493 | +6.68% | 8.7만 |
|---|
| 2026.07.24 | ₩36,098 | ₩38,950 | ₩36,098 | ₩38,651 | +7.07% | 10.6만 |
|---|
| 2026.07.23 | ₩34,962 | ₩36,392 | ₩34,401 | ₩35,924 | +2.75% | 2.7만 |
|---|
| 2026.07.22 | ₩33,158 | ₩33,345 | ₩32,476 | ₩33,078 | -0.24% | 3.7만 |
|---|
| 2026.07.21 | ₩33,572 | ₩33,946 | ₩32,302 | ₩32,396 | -3.50% | 3.4만 |
|---|
| 2026.07.20 | ₩35,390 | ₩36,165 | ₩34,574 | ₩36,125 | +2.08% | 4.5만 |
|---|
| 2026.07.17 | ₩37,835 | ₩38,811 | ₩35,283 | ₩36,593 | -3.29% | 13.1만 |
|---|
| 2026.07.16 | ₩32,797 | ₩34,935 | ₩32,797 | ₩34,481 | +5.13% | 5.2만 |
|---|
| 2026.07.15 | ₩31,514 | ₩33,051 | ₩31,514 | ₩31,888 | +1.19% | 1.2만 |
|---|
| 2026.07.14 | ₩32,516 | ₩33,024 | ₩31,521 | ₩32,022 | -1.52% | 2.9만 |
|---|
| 2026.07.13 | ₩32,196 | ₩33,572 | ₩32,102 | ₩33,318 | +3.49% | 6.4만 |
|---|
| 2026.07.10 | ₩31,207 | ₩32,236 | ₩30,919 | ₩31,033 | -0.56% | 3.5만 |
|---|
| 2026.07.09 | ₩32,944 | ₩33,238 | ₩31,280 | ₩31,340 | -4.87% | 4.8만 |
|---|
| 2026.07.08 | ₩34,655 | ₩35,229 | ₩33,238 | ₩33,242 | -4.08% | 4.3만 |
|---|
| 2026.07.07 | ₩32,877 | ₩34,355 | ₩32,837 | ₩33,438 | +1.71% | 6.5만 |
|---|
| 2026.07.06 | ₩32,690 | ₩32,917 | ₩31,273 | ₩31,821 | -2.66% | 9.8만 |
|---|
| 2026.07.02 | ₩31,514 | ₩34,374 | ₩30,993 | ₩33,786 | +7.21% | 7.9만 |
|---|
| 2026.07.01 | ₩31,581 | ₩31,781 | ₩30,779 | ₩31,781 | +0.63% | 3.6만 |
|---|
| 2026.06.30 | ₩32,944 | ₩32,944 | ₩30,766 | ₩30,953 | -6.04% | 5.7만 |
|---|
| 2026.06.29 | ₩33,880 | ₩35,871 | ₩33,011 | ₩33,011 | -2.56% | 8.4만 |
|---|
| 2026.06.26 | ₩35,751 | ₩36,071 | ₩33,559 | ₩35,229 | -1.46% | 11.8만 |
|---|
| 2026.06.25 | ₩32,369 | ₩36,152 | ₩32,196 | ₩34,214 | +5.70% | 15.9만 |
|---|
| 2026.06.24 | ₩33,532 | ₩35,657 | ₩32,804 | ₩34,802 | +3.79% | 10.4만 |
|---|
| 2026.06.23 | ₩33,038 | ₩33,746 | ₩31,795 | ₩33,599 | +1.70% | 8.4만 |
|---|
| 2026.06.22 | ₩29,025 | ₩30,485 | ₩28,721 | ₩30,071 | +3.60% | 11.6만 |
|---|
| 2026.06.18 | ₩29,603 | ₩31,086 | ₩29,015 | ₩29,295 | -1.04% | 16만 |
|---|
| 2026.06.17 | ₩29,803 | ₩32,008 | ₩29,803 | ₩31,861 | +6.91% | 10만 |
|---|
| 2026.06.16 | ₩28,574 | ₩30,605 | ₩28,574 | ₩30,605 | +7.11% | 10.3만 |
|---|
| 2026.06.15 | ₩29,442 | ₩29,509 | ₩27,984 | ₩28,266 | -3.99% | 5.5만 |
|---|
| 2026.06.12 | ₩32,637 | ₩33,626 | ₩31,902 | ₩32,302 | -1.02% | 8.9만 |
|---|
| 2026.06.11 | ₩35,163 | ₩36,579 | ₩32,757 | ₩32,904 | -6.42% | 8.9만 |
|---|
| 2026.06.10 | ₩33,973 | ₩35,109 | ₩32,543 | ₩35,002 | +3.03% | 11.3만 |
|---|
| 2026.06.09 | ₩29,563 | ₩35,684 | ₩29,295 | ₩32,543 | +10.08% | 20만 |
|---|
| 2026.06.08 | ₩30,244 | ₩30,913 | ₩29,618 | ₩30,405 | +0.53% | 12.3만 |
|---|
| 2026.06.05 | ₩28,747 | ₩32,770 | ₩28,534 | ₩32,556 | +13.25% | 24.7만 |
|---|
| 2026.06.04 | ₩28,039 | ₩28,200 | ₩27,184 | ₩27,558 | -1.72% | 2.4만 |
|---|
| 2026.06.03 | ₩25,072 | ₩26,970 | ₩25,072 | ₩26,382 | +5.22% | 10.8만 |
|---|
| 2026.06.02 | ₩25,486 | ₩26,141 | ₩25,408 | ₩25,433 | -0.21% | 3.7만 |
|---|
| 2026.06.01 | ₩25,567 | ₩25,974 | ₩24,645 | ₩25,112 | -1.78% | 5만 |
|---|
| 2026.05.29 | ₩26,355 | ₩26,447 | ₩25,593 | ₩25,607 | -2.84% | 8.9만 |
|---|
| 2026.05.28 | ₩28,467 | ₩28,814 | ₩26,917 | ₩27,026 | -5.06% | 3.4만 |
|---|
| 2026.05.27 | ₩29,068 | ₩29,643 | ₩28,667 | ₩28,721 | -1.20% | 4만 |
|---|
| 2026.05.26 | ₩30,538 | ₩30,538 | ₩29,295 | ₩29,429 | -3.63% | 5.1만 |
|---|
| 2026.05.22 | ₩31,374 | ₩32,169 | ₩31,193 | ₩32,089 | +2.28% | 3.6만 |
|---|
| 2026.05.21 | ₩32,971 | ₩33,372 | ₩31,688 | ₩32,249 | -2.19% | 6.6만 |
|---|
| 2026.05.20 | ₩34,387 | ₩34,748 | ₩32,703 | ₩32,703 | -4.90% | 9.2만 |
|---|
| 2026.05.19 | ₩34,855 | ₩36,432 | ₩34,334 | ₩35,203 | +1.00% | 9.5만 |
|---|
| 2026.05.18 | ₩33,185 | ₩35,430 | ₩32,917 | ₩34,307 | +3.38% | 11.1만 |
|---|
| 2026.05.15 | ₩33,171 | ₩33,786 | ₩32,142 | ₩33,291 | +0.36% | 11.6만 |
|---|
| 2026.05.14 | ₩32,383 | ₩32,456 | ₩30,685 | ₩31,086 | -4.00% | 4.2만 |
|---|
| 2026.05.13 | ₩31,287 | ₩33,318 | ₩31,019 | ₩31,621 | +1.07% | 10.7만 |
|---|
| 2026.05.12 | ₩31,661 | ₩34,508 | ₩31,073 | ₩32,242 | +1.84% | 21.3만 |
|---|
| 2026.05.11 | ₩31,354 | ₩32,222 | ₩30,472 | ₩30,712 | -2.05% | 12.3만 |
|---|
| 2026.05.08 | ₩34,935 | ₩34,935 | ₩31,474 | ₩31,474 | -9.91% | 9만 |
|---|
| 2026.05.07 | ₩35,617 | ₩36,352 | ₩34,080 | ₩35,791 | +0.49% | 5.6만 |
|---|
| 2026.05.06 | ₩37,261 | ₩38,036 | ₩35,550 | ₩35,577 | -4.52% | 9.7만 |
|---|
| 2026.05.05 | ₩40,495 | ₩40,495 | ₩39,092 | ₩39,426 | -2.64% | 14.1만 |
|---|
| 2026.05.04 | ₩41,698 | ₩42,847 | ₩40,802 | ₩42,126 | +1.03% | 10.2만 |
|---|
| 2026.05.01 | ₩44,598 | ₩44,598 | ₩41,845 | ₩42,273 | -5.21% | 14.2만 |
|---|
| 2026.04.30 | ₩45,146 | ₩48,093 | ₩45,093 | ₩45,253 | +0.24% | 7만 |
|---|
| 2026.04.29 | ₩47,271 | ₩47,979 | ₩45,787 | ₩45,787 | -3.14% | 9.3만 |
|---|
| 2026.04.28 | ₩48,434 | ₩49,008 | ₩47,064 | ₩47,364 | -2.21% | 8만 |
|---|
| 2026.04.27 | ₩46,696 | ₩47,124 | ₩45,400 | ₩45,400 | -2.78% | 7.9만 |
|---|
| 2026.04.24 | ₩47,431 | ₩48,407 | ₩46,295 | ₩46,389 | -2.20% | 17.6만 |
|---|
| 2026.04.23 | ₩50,225 | ₩53,272 | ₩49,850 | ₩51,969 | +3.47% | 9만 |
|---|
| 2026.04.22 | ₩51,735 | ₩51,795 | ₩48,921 | ₩48,968 | -5.35% | 4.6만 |
|---|
| 2026.04.21 | ₩52,229 | ₩53,552 | ₩51,548 | ₩53,339 | +2.12% | 6만 |
|---|
| 2026.04.20 | ₩51,655 | ₩54,675 | ₩51,334 | ₩52,924 | +2.46% | 6.2만 |
|---|
| 2026.04.17 | ₩51,902 | ₩52,096 | ₩50,211 | ₩51,414 | -0.94% | 8.1만 |
|---|
| 2026.04.16 | ₩53,018 | ₩55,022 | ₩51,761 | ₩52,096 | -1.74% | 12.5만 |
|---|
| 2026.04.15 | ₩58,471 | ₩58,471 | ₩54,528 | ₩54,595 | -6.63% | 7만 |
|---|
| 2026.04.14 | ₩62,186 | ₩62,520 | ₩59,166 | ₩59,166 | -4.86% | 4만 |
|---|
| 2026.04.13 | ₩69,991 | ₩69,991 | ₩64,699 | ₩64,699 | -7.56% | 7.2만 |
|---|
| 2026.04.10 | ₩71,902 | ₩72,129 | ₩68,935 | ₩69,991 | -2.66% | 7.3만 |
|---|
| 2026.04.09 | ₩74,034 | ₩76,299 | ₩72,403 | ₩72,490 | -2.09% | 4.1만 |
|---|
| 2026.04.08 | ₩69,764 | ₩75,965 | ₩68,995 | ₩74,455 | +6.72% | 4.1만 |
|---|
| 2026.04.07 | ₩82,727 | ₩86,470 | ₩80,522 | ₩80,870 | -2.25% | 7.5만 |
|---|
| 2026.04.06 | ₩82,928 | ₩83,636 | ₩80,175 | ₩82,353 | -0.69% | 4.1만 |
|---|
| 2026.04.02 | ₩92,123 | ₩93,486 | ₩84,318 | ₩84,318 | -8.47% | 13.4만 |
|---|
| 2026.04.01 | ₩87,258 | ₩88,568 | ₩83,329 | ₩85,962 | -1.49% | 6.3만 |
|---|
| 2026.03.31 | ₩101,973 | ₩102,013 | ₩90,639 | ₩90,738 | -11.02% | 7.5만 |
|---|
| 2026.03.30 | ₩98,645 | ₩108,909 | ₩98,645 | ₩106,583 | +8.05% | 3.9만 |
|---|
| 2026.03.27 | ₩96,734 | ₩101,652 | ₩96,400 | ₩100,917 | +4.32% | 6.6만 |
|---|
| 2026.03.26 | ₩88,127 | ₩94,970 | ₩88,113 | ₩94,970 | +7.76% | 5.2만 |
|---|
| 2026.03.25 | ₩83,716 | ₩85,080 | ₩82,273 | ₩84,358 | +0.77% | 3.1만 |
|---|
| 2026.03.24 | ₩84,812 | ₩88,768 | ₩83,275 | ₩87,432 | +3.09% | 3.1만 |
|---|
| 2026.03.23 | ₩83,529 | ₩84,291 | ₩79,199 | ₩82,741 | -0.94% | 11.9만 |
|---|
| 2026.03.20 | ₩82,380 | ₩89,209 | ₩82,380 | ₩87,659 | +6.41% | 7.8만 |
|---|
| 2026.03.19 | ₩85,093 | ₩86,202 | ₩80,776 | ₩81,739 | -3.94% | 7.9만 |
|---|
| 2026.03.18 | ₩79,132 | ₩81,057 | ₩77,916 | ₩81,044 | +2.42% | 4.7만 |
|---|
| 2026.03.17 | ₩78,852 | ₩79,333 | ₩77,382 | ₩78,611 | -0.31% | 6.1만 |
|---|
| 2026.03.16 | ₩78,304 | ₩79,814 | ₩77,221 | ₩79,239 | +1.19% | 9.1만 |
|---|
| 2026.03.13 | ₩79,132 | ₩82,781 | ₩77,315 | ₩81,979 | +3.60% | 16만 |
|---|
| 2026.03.12 | ₩76,259 | ₩80,041 | ₩75,952 | ₩79,801 | +4.64% | 7.9만 |
|---|
| 2026.03.11 | ₩74,548 | ₩76,246 | ₩72,437 | ₩75,230 | +0.91% | 12.3만 |
|---|
| 2026.03.10 | ₩75,617 | ₩77,395 | ₩74,308 | ₩77,141 | +2.01% | 8만 |
|---|
| 2026.03.09 | ₩83,169 | ₩83,396 | ₩75,511 | ₩75,791 | -8.87% | 9.8만 |
|---|
| 2026.03.06 | ₩79,092 | ₩80,589 | ₩76,299 | ₩80,081 | +1.25% | 17.1만 |
|---|
| 2026.03.05 | ₩77,515 | ₩79,493 | ₩74,816 | ₩76,540 | -1.26% | 6.4만 |
|---|
| 2026.03.04 | ₩83,489 | ₩83,877 | ₩76,807 | ₩77,502 | -7.17% | 8.4만 |
|---|
| 2026.03.03 | ₩88,889 | ₩91,639 | ₩84,492 | ₩85,414 | -3.91% | 10만 |
|---|
| 2026.03.02 | ₩88,755 | ₩89,102 | ₩81,979 | ₩82,353 | -7.21% | 7.5만 |
|---|
| 2026.02.27 | ₩86,389 | ₩86,470 | ₩83,583 | ₩84,224 | -2.51% | 7.8만 |
|---|
| 2026.02.26 | ₩82,166 | ₩87,686 | ₩82,166 | ₩83,690 | +1.85% | 6.4만 |
|---|
| 2026.02.25 | ₩85,374 | ₩85,374 | ₩81,030 | ₩81,645 | -4.37% | 3.9만 |
|---|
| 2026.02.24 | ₩91,882 | ₩94,208 | ₩87,218 | ₩87,552 | -4.71% | 7.3만 |
|---|
| 2026.02.23 | ₩88,474 | ₩94,355 | ₩88,474 | ₩93,018 | +5.14% | 28.3만 |
|---|
| 2026.02.20 | ₩90,078 | ₩90,613 | ₩84,705 | ₩86,069 | -4.45% | 27.2만 |
|---|
| 2026.02.19 | ₩89,009 | ₩90,078 | ₩86,577 | ₩88,474 | -0.60% | 7.9만 |
|---|
| 2026.02.18 | ₩90,613 | ₩92,350 | ₩84,999 | ₩87,672 | -3.24% | 12만 |
|---|
| 2026.02.17 | ₩92,751 | ₩95,959 | ₩89,249 | ₩91,147 | -1.73% | 22.6만 |
|---|
| 2026.02.13 | ₩90,345 | ₩93,954 | ₩86,871 | ₩89,811 | -0.59% | 22.2만 |
|---|
| 2026.02.12 | ₩81,257 | ₩90,212 | ₩81,257 | ₩89,276 | +9.87% | 11.3만 |
|---|
| 2026.02.11 | ₩78,317 | ₩84,732 | ₩77,301 | ₩80,990 | +3.41% | 14.8만 |
|---|
| 2026.02.10 | ₩77,783 | ₩81,257 | ₩77,248 | ₩81,257 | +4.47% | 14.9만 |
|---|
| 2026.02.09 | ₩84,999 | ₩86,871 | ₩76,954 | ₩79,119 | -6.92% | 16.5만 |
|---|
| 2026.02.06 | ₩90,613 | ₩91,815 | ₩83,663 | ₩84,465 | -6.78% | 13.2만 |
|---|
| 2026.02.05 | ₩90,345 | ₩94,622 | ₩86,683 | ₩92,751 | +2.66% | 15.3만 |
|---|
| 2026.02.04 | ₩79,654 | ₩90,292 | ₩79,654 | ₩87,138 | +9.40% | 21.6만 |
|---|
| 2026.02.03 | ₩69,764 | ₩79,119 | ₩69,764 | ₩75,644 | +8.43% | 15.2만 |
|---|
| 2026.02.02 | ₩74,308 | ₩74,308 | ₩70,432 | ₩72,169 | -2.88% | 13.4만 |
|---|
| 2026.01.30 | ₩70,031 | ₩75,911 | ₩68,962 | ₩74,308 | +6.11% | 8.6만 |
|---|
| 2026.01.29 | ₩67,625 | ₩74,281 | ₩67,518 | ₩69,229 | +2.37% | 8.8만 |
|---|
| 2026.01.28 | ₩67,358 | ₩68,828 | ₩66,155 | ₩68,160 | +1.19% | 5.6만 |
|---|
| 2026.01.27 | ₩69,764 | ₩71,100 | ₩69,069 | ₩69,764 | 0.00% | 3.6만 |
|---|
| 2026.01.26 | ₩71,100 | ₩71,875 | ₩70,298 | ₩71,635 | +0.75% | 4.8만 |
|---|
| 2026.01.23 | ₩72,971 | ₩73,239 | ₩69,978 | ₩71,635 | -1.83% | 6.1만 |
|---|
| 2026.01.22 | ₩70,031 | ₩72,704 | ₩70,031 | ₩70,298 | +0.38% | 8만 |
|---|
| 2026.01.21 | ₩75,377 | ₩76,312 | ₩70,860 | ₩72,704 | -3.55% | 9.8만 |
|---|
| 2026.01.20 | ₩74,842 | ₩76,045 | ₩72,169 | ₩75,911 | +1.43% | 9.4만 |
|---|
| 2026.01.16 | ₩68,427 | ₩71,902 | ₩68,160 | ₩71,100 | +3.91% | 6.3만 |
|---|
| 2026.01.15 | ₩68,427 | ₩71,635 | ₩67,759 | ₩71,100 | +3.91% | 7.1만 |
|---|
| 2026.01.14 | ₩68,695 | ₩73,239 | ₩68,427 | ₩71,635 | +4.28% | 10.4만 |
|---|
| 2026.01.13 | ₩68,160 | ₩69,363 | ₩66,690 | ₩68,160 | 0.00% | 12.1만 |
|---|
| 2026.01.12 | ₩71,902 | ₩71,902 | ₩68,160 | ₩69,229 | -3.72% | 5.3만 |
|---|
| 2026.01.09 | ₩74,308 | ₩75,644 | ₩69,764 | ₩70,031 | -5.76% | 6.2만 |
|---|
| 2026.01.08 | ₩72,330 | ₩76,580 | ₩72,330 | ₩75,243 | +4.03% | 3.8만 |
|---|
| 2026.01.07 | ₩73,239 | ₩74,040 | ₩70,298 | ₩72,169 | -1.46% | 6.2만 |
|---|
| 2026.01.06 | ₩74,040 | ₩76,179 | ₩73,372 | ₩73,506 | -0.72% | 3.8만 |
|---|
| 2026.01.05 | ₩71,902 | ₩75,243 | ₩71,635 | ₩74,575 | +3.72% | 4.8만 |
|---|
| 2026.01.02 | ₩72,437 | ₩77,114 | ₩70,833 | ₩75,644 | +4.43% | 10.7만 |
|---|
| 2025.12.31 | ₩73,773 | ₩75,911 | ₩73,506 | ₩75,778 | +2.72% | 3.6만 |
|---|
| 2025.12.30 | ₩73,506 | ₩73,773 | ₩72,036 | ₩73,506 | 0.00% | 5만 |
|---|
| 2025.12.29 | ₩74,575 | ₩75,243 | ₩73,212 | ₩73,506 | -1.43% | 3.4만 |
|---|
| 2025.12.26 | ₩70,833 | ₩72,437 | ₩70,833 | ₩72,437 | +2.26% | 3.3만 |
|---|
| 2025.12.24 | ₩72,971 | ₩72,971 | ₩71,501 | ₩71,501 | -2.01% | 2.6만 |
|---|
| 2025.12.23 | ₩74,308 | ₩74,709 | ₩72,169 | ₩72,437 | -2.52% | 5.4만 |
|---|
| 2025.12.22 | ₩71,902 | ₩74,575 | ₩71,902 | ₩73,239 | +1.86% | 4.8만 |
|---|
| 2025.12.19 | ₩78,852 | ₩78,852 | ₩74,575 | ₩75,377 | -4.41% | 6만 |
|---|
| 2025.12.18 | ₩80,188 | ₩82,059 | ₩78,050 | ₩80,723 | +0.67% | 7.1만 |
|---|
| 2025.12.17 | ₩79,386 | ₩87,672 | ₩79,119 | ₩87,672 | +10.44% | 9.8만 |
|---|
| 2025.12.16 | ₩83,396 | ₩83,797 | ₩79,787 | ₩80,455 | -3.53% | 3.9만 |
|---|
| 2025.12.15 | ₩77,248 | ₩82,327 | ₩77,248 | ₩82,059 | +6.23% | 8.1만 |
|---|
| 2025.12.12 | ₩74,308 | ₩80,990 | ₩74,040 | ₩79,654 | +7.19% | 5.9만 |
|---|
| 2025.12.11 | ₩73,506 | ₩76,713 | ₩72,704 | ₩72,971 | -0.73% | 5.1만 |
|---|
| 2025.12.10 | ₩71,902 | ₩73,773 | ₩70,566 | ₩71,368 | -0.74% | 4.9만 |
|---|
| 2025.12.09 | ₩74,308 | ₩75,110 | ₩71,100 | ₩71,902 | -3.24% | 3.8만 |
|---|
| 2025.12.08 | ₩72,704 | ₩75,297 | ₩71,501 | ₩73,773 | +1.47% | 2.6만 |
|---|
| 2025.12.05 | ₩74,842 | ₩75,110 | ₩71,635 | ₩73,506 | -1.79% | 2.6만 |
|---|
| 2025.12.04 | ₩73,506 | ₩76,606 | ₩73,506 | ₩75,377 | +2.55% | 3.4만 |
|---|
| 2025.12.03 | ₩75,911 | ₩77,408 | ₩74,040 | ₩74,308 | -2.11% | 5.3만 |
|---|
| 2025.12.02 | ₩76,981 | ₩76,981 | ₩72,811 | ₩74,575 | -3.12% | 6.3만 |
|---|
| 2025.12.01 | ₩81,792 | ₩82,594 | ₩78,050 | ₩78,317 | -4.25% | 6만 |
|---|
| 2025.11.28 | ₩80,455 | ₩80,455 | ₩77,783 | ₩77,783 | -3.32% | 5.3만 |
|---|
| 2025.11.26 | ₩84,465 | ₩85,534 | ₩81,257 | ₩82,594 | -2.22% | 7.2만 |
|---|
| 2025.11.25 | ₩88,742 | ₩93,419 | ₩86,470 | ₩87,138 | -1.81% | 6.4만 |
|---|
| 2025.11.24 | ₩96,493 | ₩96,760 | ₩85,534 | ₩86,336 | -10.53% | 6.8만 |
|---|
| 2025.11.21 | ₩100,770 | ₩108,521 | ₩96,226 | ₩101,037 | +0.27% | 12.8만 |
|---|
| 2025.11.20 | ₩84,465 | ₩102,240 | ₩83,663 | ₩101,839 | +20.57% | 10.9만 |
|---|
| 2025.11.19 | ₩90,880 | ₩95,157 | ₩85,801 | ₩91,949 | +1.18% | 11만 |
|---|
| 2025.11.18 | ₩89,543 | ₩94,087 | ₩87,539 | ₩90,880 | +1.49% | 12.7만 |
|---|
| 2025.11.17 | ₩85,801 | ₩89,543 | ₩81,257 | ₩87,138 | +1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩90,345 | ₩91,415 | ₩80,455 | ₩83,930 | -7.10% | 11.5만 |
|---|
| 2025.11.13 | ₩78,050 | ₩85,962 | ₩78,050 | ₩84,198 | +7.88% | 8.3만 |
|---|
| 2025.11.12 | ₩73,239 | ₩77,863 | ₩73,239 | ₩76,179 | +4.01% | 5.2만 |
|---|
| 2025.11.11 | ₩73,506 | ₩76,847 | ₩73,506 | ₩75,911 | +3.27% | 4.5만 |
|---|
| 2025.11.10 | ₩74,575 | ₩74,575 | ₩71,100 | ₩71,902 | -3.58% | 7.2만 |
|---|
| 2025.11.07 | ₩82,059 | ₩87,004 | ₩79,787 | ₩79,921 | -2.61% | 12.7만 |
|---|
| 2025.11.06 | ₩73,506 | ₩79,787 | ₩73,239 | ₩79,119 | +7.64% | 10.8만 |
|---|
| 2025.11.05 | ₩77,515 | ₩78,584 | ₩72,704 | ₩73,506 | -5.17% | 6.2만 |
|---|
| 2025.11.04 | ₩75,377 | ₩77,783 | ₩72,971 | ₩77,783 | +3.19% | 9.6만 |
|---|
| 2025.11.03 | ₩68,695 | ₩70,833 | ₩68,294 | ₩69,764 | +1.56% | 4.4만 |
|---|
| 2025.10.31 | ₩69,496 | ₩72,704 | ₩68,695 | ₩71,368 | +2.69% | 6.2만 |
|---|
| 2025.10.30 | ₩70,833 | ₩74,575 | ₩70,566 | ₩74,575 | +5.28% | 7.3만 |
|---|
| 2025.10.29 | ₩69,496 | ₩71,100 | ₩68,160 | ₩68,427 | -1.54% | 4.9만 |
|---|
| 2025.10.28 | ₩71,902 | ₩72,410 | ₩70,165 | ₩70,833 | -1.49% | 3.5만 |
|---|
| 2025.10.27 | ₩74,040 | ₩74,842 | ₩72,437 | ₩72,971 | -1.44% | 4.9만 |
|---|
| 2025.10.24 | ₩79,119 | ₩79,279 | ₩77,515 | ₩77,783 | -1.69% | 6만 |
|---|
| 2025.10.23 | ₩87,405 | ₩87,672 | ₩82,834 | ₩82,861 | -5.20% | 7만 |
|---|
| 2025.10.22 | ₩83,396 | ₩90,613 | ₩82,727 | ₩87,405 | +4.81% | 8.6만 |
|---|
| 2025.10.21 | ₩80,723 | ₩82,888 | ₩80,723 | ₩81,792 | +1.32% | 2.5만 |
|---|
| 2025.10.20 | ₩82,327 | ₩82,327 | ₩79,654 | ₩80,723 | -1.95% | 3.9만 |
|---|
| 2025.10.17 | ₩87,405 | ₩88,742 | ₩83,503 | ₩84,732 | -3.06% | 6만 |
|---|
| 2025.10.16 | ₩83,396 | ₩87,672 | ₩80,990 | ₩85,801 | +2.88% | 2.8만 |
|---|
| 2025.10.15 | ₩86,069 | ₩89,543 | ₩82,995 | ₩84,732 | -1.55% | 5.9만 |
|---|
| 2025.10.14 | ₩90,345 | ₩93,393 | ₩86,069 | ₩89,811 | -0.59% | 4.7만 |
|---|
| 2025.10.13 | ₩87,672 | ₩89,677 | ₩85,534 | ₩86,069 | -1.83% | 5.6만 |
|---|
| 2025.10.10 | ₩82,327 | ₩94,355 | ₩81,525 | ₩93,553 | +13.64% | 6.3만 |
|---|