시장 데이터를 불러오는 중
전체 종목
MicroSectors U.S. Big Banks 3 Leveraged ETNs due February 17, 2045 과거 주가
MicroSectors U.S. Big Banks 3 Leveraged ETNs due February 17, 2045 · BNKU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors U.S. Big Banks 3 Leveraged ETNs due February 17, 2045 · BNKU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,372 | ₩43,670 | ₩42,232 | ₩43,365 | +2.34% | 1.3만 |
| 2026.10.08 | ₩40,951 | ₩42,574 | ₩40,366 | ₩42,574 | +3.96% | 2만 |
| 2026.10.07 | ₩41,568 | ₩41,796 | ₩40,361 | ₩41,796 | +0.55% | 2.3만 |
| 2026.10.06 | ₩43,780 | ₩44,250 | ₩43,029 | ₩43,324 | -1.04% | 2.6만 |
| 2026.10.05 | ₩43,807 | ₩43,807 | ₩42,654 | ₩43,324 | -1.10% | 9.3천 |
| 2026.10.02 | ₩43,554 | ₩43,554 | ₩42,547 | ₩43,324 | -0.53% | 1만 |
| 2026.10.01 | ₩42,802 | ₩43,349 | ₩40,254 | ₩43,016 | +0.50% | 2.7만 |
| 2026.09.30 | ₩44,706 | ₩44,934 | ₩43,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,633 |
| -2.40% |
| 1만 |
| 2026.09.29 | ₩45,282 | ₩45,993 | ₩44,116 | ₩44,987 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩46,757 | ₩46,757 | ₩45,591 | ₩45,644 | -2.38% | 7.7천 |
|---|
| 2026.09.25 | ₩47,066 | ₩48,098 | ₩46,663 | ₩47,937 | +1.85% | 1.2만 |
|---|
| 2026.09.24 | ₩46,730 | ₩47,240 | ₩45,510 | ₩46,824 | +0.20% | 1.3만 |
|---|
| 2026.09.23 | ₩48,212 | ₩48,640 | ₩47,602 | ₩47,615 | -1.24% | 1만 |
|---|
| 2026.09.22 | ₩50,525 | ₩50,780 | ₩47,669 | ₩48,956 | -3.11% | 3.4만 |
|---|
| 2026.09.21 | ₩53,073 | ₩53,153 | ₩52,174 | ₩53,113 | +0.08% | 1.8만 |
|---|
| 2026.09.18 | ₩51,236 | ₩51,732 | ₩50,780 | ₩51,499 | +0.51% | 5천 |
|---|
| 2026.09.17 | ₩53,421 | ₩53,421 | ₩50,512 | ₩52,476 | -1.77% | 9.8천 |
|---|
| 2026.09.16 | ₩56,653 | ₩56,653 | ₩50,163 | ₩51,710 | -8.72% | 1만 |
|---|
| 2026.09.15 | ₩57,350 | ₩57,350 | ₩53,833 | ₩56,039 | -2.29% | 5.9천 |
|---|
| 2026.09.14 | ₩59,241 | ₩59,241 | ₩55,419 | ₩56,520 | -4.59% | 1.7만 |
|---|
| 2026.09.11 | ₩61,112 | ₩61,112 | ₩59,657 | ₩60,542 | -0.93% | 5.1천 |
|---|
| 2026.09.10 | ₩59,603 | ₩59,697 | ₩58,979 | ₩59,649 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩60,850 | ₩60,850 | ₩60,008 | ₩60,008 | -1.38% | 1.5천 |
|---|
| 2026.09.08 | ₩60,595 | ₩61,688 | ₩59,769 | ₩59,769 | -1.36% | 1.9천 |
|---|
| 2026.09.04 | ₩61,574 | ₩62,191 | ₩60,488 | ₩62,001 | +0.69% | 3.3천 |
|---|
| 2026.09.03 | ₩61,091 | ₩62,178 | ₩61,091 | ₩62,164 | +1.76% | 7.8천 |
|---|
| 2026.09.02 | ₩58,879 | ₩60,314 | ₩58,617 | ₩59,343 | +0.79% | 6.9천 |
|---|
| 2026.09.01 | ₩57,605 | ₩58,866 | ₩56,935 | ₩57,484 | -0.21% | 6.9천 |
|---|
| 2026.08.31 | ₩59,415 | ₩59,415 | ₩58,329 | ₩58,423 | -1.67% | 4.8천 |
|---|
| 2026.08.28 | ₩59,261 | ₩59,643 | ₩59,228 | ₩59,525 | +0.45% | 1.2천 |
|---|
| 2026.08.27 | ₩58,571 | ₩59,147 | ₩58,571 | ₩58,731 | +0.27% | 4.2천 |
|---|
| 2026.08.26 | ₩59,549 | ₩60,099 | ₩59,549 | ₩59,866 | +0.53% | 1.7천 |
|---|
| 2026.08.25 | ₩60,341 | ₩61,158 | ₩59,623 | ₩60,770 | +0.71% | 1.8천 |
|---|
| 2026.08.24 | ₩59,201 | ₩60,086 | ₩59,201 | ₩59,791 | +1.00% | 2.1천 |
|---|
| 2026.08.21 | ₩58,557 | ₩58,557 | ₩57,256 | ₩58,490 | -0.11% | 7.4천 |
|---|
| 2026.08.20 | ₩59,093 | ₩60,072 | ₩56,787 | ₩56,788 | -3.90% | 7.5천 |
|---|
| 2026.08.19 | ₩63,518 | ₩63,520 | ₩59,670 | ₩60,028 | -5.50% | 7.5천 |
|---|
| 2026.08.18 | ₩64,243 | ₩64,403 | ₩63,130 | ₩64,138 | -0.16% | 4.2천 |
|---|
| 2026.08.17 | ₩64,819 | ₩66,321 | ₩64,402 | ₩64,402 | -0.64% | 6.8천 |
|---|
| 2026.08.14 | ₩64,350 | ₩64,973 | ₩64,350 | ₩64,842 | +0.76% | 3.8천 |
|---|
| 2026.08.13 | ₩64,819 | ₩64,819 | ₩63,901 | ₩64,421 | -0.61% | 2.6천 |
|---|
| 2026.08.12 | ₩63,693 | ₩64,591 | ₩63,693 | ₩64,406 | +1.12% | 4.2천 |
|---|
| 2026.08.11 | ₩63,210 | ₩63,210 | ₩61,856 | ₩62,145 | -1.68% | 2.3천 |
|---|
| 2026.08.10 | ₩62,090 | ₩62,090 | ₩61,708 | ₩62,030 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩59,737 | ₩61,373 | ₩59,737 | ₩61,184 | +2.42% | 8.9천 |
|---|
| 2026.08.06 | ₩64,363 | ₩64,363 | ₩60,528 | ₩60,582 | -5.87% | 6.2천 |
|---|
| 2026.08.05 | ₩64,457 | ₩64,457 | ₩63,478 | ₩63,602 | -1.33% | 6천 |
|---|
| 2026.08.04 | ₩61,735 | ₩63,183 | ₩60,609 | ₩62,282 | +0.89% | 6.2천 |
|---|
| 2026.08.03 | ₩58,866 | ₩59,785 | ₩57,833 | ₩59,785 | +1.56% | 7.1천 |
|---|
| 2026.07.31 | ₩58,061 | ₩59,281 | ₩58,061 | ₩58,812 | +1.29% | 2.4천 |
|---|
| 2026.07.30 | ₩55,714 | ₩58,182 | ₩55,714 | ₩58,058 | +4.21% | 5.7천 |
|---|
| 2026.07.29 | ₩59,751 | ₩59,751 | ₩54,521 | ₩55,016 | -7.92% | 1.2만 |
|---|
| 2026.07.28 | ₩58,329 | ₩60,589 | ₩58,329 | ₩60,519 | +3.75% | 1.2만 |
|---|
| 2026.07.27 | ₩61,695 | ₩62,794 | ₩60,198 | ₩60,198 | -2.43% | 5.7천 |
|---|
| 2026.07.24 | ₩59,187 | ₩60,615 | ₩59,093 | ₩59,709 | +0.88% | 2.5천 |
|---|
| 2026.07.23 | ₩59,523 | ₩59,523 | ₩58,450 | ₩59,505 | -0.03% | 8.3천 |
|---|
| 2026.07.22 | ₩60,059 | ₩61,110 | ₩60,059 | ₩61,110 | +1.75% | 1.2천 |
|---|
| 2026.07.21 | ₩58,034 | ₩59,757 | ₩58,034 | ₩59,604 | +2.71% | 7.6천 |
|---|
| 2026.07.20 | ₩59,080 | ₩59,469 | ₩57,270 | ₩57,621 | -2.47% | 1.4만 |
|---|
| 2026.07.17 | ₩57,686 | ₩63,022 | ₩56,318 | ₩58,997 | +2.27% | 1.2만 |
|---|
| 2026.07.16 | ₩63,693 | ₩63,693 | ₩60,206 | ₩61,140 | -4.01% | 1.7만 |
|---|
| 2026.07.15 | ₩61,373 | ₩63,612 | ₩60,763 | ₩63,612 | +3.65% | 2.5만 |
|---|
| 2026.07.14 | ₩58,088 | ₩64,169 | ₩55,245 | ₩60,544 | +4.23% | 4.7만 |
|---|
| 2026.07.13 | ₩60,072 | ₩60,072 | ₩57,499 | ₩58,883 | -1.98% | 1.6만 |
|---|
| 2026.07.10 | ₩60,032 | ₩60,287 | ₩59,134 | ₩59,563 | -0.78% | 1.9만 |
|---|
| 2026.07.09 | ₩56,988 | ₩59,603 | ₩56,988 | ₩58,597 | +2.82% | 5.9천 |
|---|
| 2026.07.08 | ₩58,101 | ₩58,383 | ₩55,661 | ₩56,247 | -3.19% | 1.7만 |
|---|
| 2026.07.07 | ₩60,689 | ₩61,051 | ₩59,678 | ₩60,086 | -0.99% | 2만 |
|---|
| 2026.07.06 | ₩56,573 | ₩59,804 | ₩56,573 | ₩59,697 | +5.52% | 4.4만 |
|---|
| 2026.07.02 | ₩57,471 | ₩57,471 | ₩54,601 | ₩55,741 | -3.01% | 6.9천 |
|---|
| 2026.07.01 | ₩51,987 | ₩56,211 | ₩51,678 | ₩55,665 | +7.08% | 9.3천 |
|---|
| 2026.06.30 | ₩52,724 | ₩53,797 | ₩52,314 | ₩52,314 | -0.78% | 1.9만 |
|---|
| 2026.06.29 | ₩54,179 | ₩54,313 | ₩53,328 | ₩53,475 | -1.30% | 9.1천 |
|---|
| 2026.06.26 | ₩55,419 | ₩55,419 | ₩52,583 | ₩53,026 | -4.32% | 5.5천 |
|---|
| 2026.06.25 | ₩56,693 | ₩58,892 | ₩55,285 | ₩55,525 | -2.06% | 1.4만 |
|---|
| 2026.06.24 | ₩54,588 | ₩55,453 | ₩54,447 | ₩55,009 | +0.77% | 1만 |
|---|
| 2026.06.23 | ₩55,017 | ₩56,693 | ₩55,017 | ₩56,613 | +2.90% | 4.1만 |
|---|
| 2026.06.22 | ₩54,695 | ₩55,714 | ₩54,347 | ₩55,271 | +1.05% | 1.2만 |
|---|
| 2026.06.18 | ₩57,101 | ₩57,101 | ₩52,845 | ₩52,845 | -7.45% | 3.3만 |
|---|
| 2026.06.17 | ₩55,071 | ₩57,230 | ₩54,347 | ₩55,044 | -0.05% | 4만 |
|---|
| 2026.06.16 | ₩53,663 | ₩54,950 | ₩52,992 | ₩54,760 | +2.04% | 1.6만 |
|---|
| 2026.06.15 | ₩53,985 | ₩54,494 | ₩51,660 | ₩51,660 | -4.31% | 1만 |
|---|
| 2026.06.12 | ₩51,611 | ₩53,153 | ₩51,021 | ₩52,199 | +1.14% | 1.9만 |
|---|
| 2026.06.11 | ₩48,406 | ₩49,586 | ₩47,830 | ₩49,569 | +2.40% | 2.8천 |
|---|
| 2026.06.10 | ₩48,406 | ₩48,406 | ₩47,554 | ₩47,554 | -1.76% | 1.4천 |
|---|
| 2026.06.09 | ₩48,849 | ₩48,849 | ₩46,342 | ₩48,323 | -1.08% | 4.1천 |
|---|
| 2026.06.08 | ₩48,353 | ₩49,345 | ₩47,499 | ₩47,499 | -1.77% | 5.6천 |
|---|
| 2026.06.05 | ₩49,171 | ₩49,372 | ₩45,001 | ₩48,024 | -2.33% | 1.6만 |
|---|
| 2026.06.04 | ₩46,261 | ₩49,687 | ₩46,261 | ₩49,226 | +6.41% | 1.7만 |
|---|
| 2026.06.03 | ₩44,825 | ₩45,175 | ₩43,418 | ₩44,714 | -0.25% | 2.4천 |
|---|
| 2026.06.02 | ₩45,591 | ₩46,650 | ₩45,269 | ₩46,181 | +1.29% | 5.6천 |
|---|
| 2026.06.01 | ₩43,231 | ₩44,531 | ₩43,231 | ₩44,405 | +2.72% | 4.2천 |
|---|
| 2026.05.29 | ₩43,009 | ₩43,834 | ₩42,830 | ₩43,780 | +1.79% | 5.2천 |
|---|
| 2026.05.28 | ₩41,568 | ₩42,568 | ₩41,568 | ₩42,568 | +2.41% | 2.6천 |
|---|
| 2026.05.27 | ₩41,836 | ₩42,562 | ₩41,836 | ₩42,418 | +1.39% | 5.7천 |
|---|
| 2026.05.26 | ₩44,384 | ₩45,121 | ₩43,619 | ₩44,323 | -0.14% | 1.8만 |
|---|
| 2026.05.22 | ₩43,914 | ₩44,344 | ₩43,665 | ₩43,665 | -0.57% | 4.9천 |
|---|
| 2026.05.21 | ₩42,393 | ₩43,083 | ₩41,568 | ₩43,067 | +1.59% | 7.7천 |
|---|
| 2026.05.20 | ₩40,763 | ₩42,533 | ₩40,763 | ₩42,389 | +3.99% | 2.7만 |
|---|
| 2026.05.19 | ₩40,629 | ₩40,830 | ₩39,677 | ₩39,945 | -1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩39,865 | ₩41,461 | ₩39,865 | ₩40,951 | +2.72% | 5.2천 |
|---|
| 2026.05.15 | ₩40,012 | ₩40,715 | ₩39,945 | ₩40,160 | +0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩41,642 | ₩41,689 | ₩40,495 | ₩40,924 | -1.72% | 4.7천 |
|---|
| 2026.05.13 | ₩40,187 | ₩40,871 | ₩40,187 | ₩40,374 | +0.47% | 2.9천 |
|---|
| 2026.05.12 | ₩40,106 | ₩41,568 | ₩38,886 | ₩41,487 | +3.44% | 5.9천 |
|---|
| 2026.05.11 | ₩41,554 | ₩41,622 | ₩40,120 | ₩40,388 | -2.81% | 1.8만 |
|---|
| 2026.05.08 | ₩42,635 | ₩44,187 | ₩41,032 | ₩41,782 | -2.00% | 8.6천 |
|---|
| 2026.05.07 | ₩43,593 | ₩43,593 | ₩42,474 | ₩42,474 | -2.57% | 8.3천 |
|---|
| 2026.05.06 | ₩45,188 | ₩45,604 | ₩44,672 | ₩44,685 | -1.11% | 8.9천 |
|---|
| 2026.05.05 | ₩42,654 | ₩43,700 | ₩42,654 | ₩43,425 | +1.81% | 4.4천 |
|---|
| 2026.05.04 | ₩43,552 | ₩43,552 | ₩41,836 | ₩42,104 | -3.33% | 1.6만 |
|---|
| 2026.05.01 | ₩44,504 | ₩45,792 | ₩44,035 | ₩44,035 | -1.05% | 5.4천 |
|---|
| 2026.04.30 | ₩43,043 | ₩44,893 | ₩43,043 | ₩44,876 | +4.26% | 5.2천 |
|---|
| 2026.04.29 | ₩43,579 | ₩43,579 | ₩42,453 | ₩43,099 | -1.10% | 6.4천 |
|---|
| 2026.04.28 | ₩45,255 | ₩45,255 | ₩43,901 | ₩44,089 | -2.58% | 6.5천 |
|---|
| 2026.04.27 | ₩41,849 | ₩44,377 | ₩41,849 | ₩44,278 | +5.80% | 6.3천 |
|---|
| 2026.04.24 | ₩43,566 | ₩43,687 | ₩42,520 | ₩42,847 | -1.65% | 8.4천 |
|---|
| 2026.04.23 | ₩44,813 | ₩45,832 | ₩42,848 | ₩43,998 | -1.82% | 8.9천 |
|---|
| 2026.04.22 | ₩46,891 | ₩46,891 | ₩45,014 | ₩45,202 | -3.60% | 6.9천 |
|---|
| 2026.04.21 | ₩47,468 | ₩48,366 | ₩45,604 | ₩45,912 | -3.28% | 1.2만 |
|---|
| 2026.04.20 | ₩44,746 | ₩46,624 | ₩44,746 | ₩46,602 | +4.15% | 8천 |
|---|
| 2026.04.17 | ₩45,242 | ₩46,650 | ₩44,773 | ₩45,440 | +0.44% | 1.1만 |
|---|
| 2026.04.16 | ₩44,625 | ₩45,819 | ₩43,847 | ₩43,995 | -1.41% | 1.7만 |
|---|
| 2026.04.15 | ₩45,591 | ₩46,643 | ₩45,282 | ₩45,537 | -0.12% | 1.5만 |
|---|
| 2026.04.14 | ₩44,049 | ₩45,155 | ₩43,324 | ₩44,350 | +0.68% | 2.4만 |
|---|
| 2026.04.13 | ₩41,742 | ₩44,159 | ₩40,919 | ₩44,156 | +5.78% | 2.1만 |
|---|
| 2026.04.10 | ₩43,740 | ₩43,740 | ₩41,917 | ₩42,847 | -2.04% | 3만 |
|---|
| 2026.04.09 | ₩42,118 | ₩44,196 | ₩42,118 | ₩43,995 | +4.46% | 4만 |
|---|
| 2026.04.08 | ₩41,729 | ₩43,231 | ₩41,595 | ₩42,466 | +1.77% | 4.9만 |
|---|
| 2026.04.07 | ₩36,948 | ₩38,618 | ₩36,853 | ₩38,216 | +3.43% | 1만 |
|---|
| 2026.04.06 | ₩37,143 | ₩38,175 | ₩37,064 | ₩37,800 | +1.77% | 9.9천 |
|---|
| 2026.04.02 | ₩34,542 | ₩37,089 | ₩34,025 | ₩36,915 | +6.87% | 2만 |
|---|
| 2026.04.01 | ₩37,116 | ₩37,880 | ₩36,459 | ₩36,540 | -1.55% | 2.6만 |
|---|
| 2026.03.31 | ₩33,549 | ₩35,688 | ₩33,214 | ₩35,547 | +5.96% | 1.3만 |
|---|
| 2026.03.30 | ₩32,611 | ₩33,187 | ₩32,068 | ₩32,302 | -0.95% | 8.9천 |
|---|
| 2026.03.27 | ₩32,879 | ₩33,187 | ₩31,779 | ₩32,141 | -2.24% | 7.8천 |
|---|
| 2026.03.26 | ₩35,534 | ₩35,722 | ₩34,294 | ₩34,770 | -2.15% | 5천 |
|---|
| 2026.03.25 | ₩37,250 | ₩37,331 | ₩35,346 | ₩36,097 | -3.10% | 1.1만 |
|---|
| 2026.03.24 | ₩33,643 | ₩36,404 | ₩33,281 | ₩35,668 | +6.02% | 1.4만 |
|---|
| 2026.03.23 | ₩35,120 | ₩36,017 | ₩34,528 | ₩34,635 | -1.38% | 1.8만 |
|---|
| 2026.03.20 | ₩33,040 | ₩33,858 | ₩32,517 | ₩33,308 | +0.81% | 1.3만 |
|---|
| 2026.03.19 | ₩31,846 | ₩33,375 | ₩31,846 | ₩33,067 | +3.83% | 9.5천 |
|---|
| 2026.03.18 | ₩33,301 | ₩33,409 | ₩32,503 | ₩32,678 | -1.87% | 1.9만 |
|---|
| 2026.03.17 | ₩33,268 | ₩34,099 | ₩32,852 | ₩33,080 | -0.56% | 1.8만 |
|---|
| 2026.03.16 | ₩32,825 | ₩33,435 | ₩32,182 | ₩32,316 | -1.55% | 1.9만 |
|---|
| 2026.03.13 | ₩32,115 | ₩33,053 | ₩31,444 | ₩31,645 | -1.46% | 2.3만 |
|---|
| 2026.03.12 | ₩31,913 | ₩32,490 | ₩31,377 | ₩31,900 | -0.04% | 4.9만 |
|---|
| 2026.03.11 | ₩34,153 | ₩34,180 | ₩32,993 | ₩34,180 | +0.08% | 1.7만 |
|---|
| 2026.03.10 | ₩34,729 | ₩35,896 | ₩33,724 | ₩34,528 | -0.58% | 1.8만 |
|---|
| 2026.03.09 | ₩32,919 | ₩34,622 | ₩31,240 | ₩34,327 | +4.28% | 6.3만 |
|---|
| 2026.03.06 | ₩34,997 | ₩34,997 | ₩32,423 | ₩34,716 | -0.80% | 2.9만 |
|---|
| 2026.03.05 | ₩38,229 | ₩38,229 | ₩35,802 | ₩36,660 | -4.10% | 1.9만 |
|---|
| 2026.03.04 | ₩38,417 | ₩38,826 | ₩38,135 | ₩38,765 | +0.91% | 9.2천 |
|---|
| 2026.03.03 | ₩35,963 | ₩38,759 | ₩35,044 | ₩38,095 | +5.93% | 2만 |
|---|
| 2026.03.02 | ₩36,043 | ₩39,121 | ₩36,043 | ₩38,457 | +6.70% | 3.2만 |
|---|
| 2026.02.27 | ₩41,608 | ₩41,608 | ₩36,714 | ₩37,765 | -9.24% | 4.9만 |
|---|
| 2026.02.26 | ₩42,775 | ₩44,538 | ₩42,775 | ₩44,022 | +2.92% | 3.1만 |
|---|
| 2026.02.25 | ₩40,468 | ₩42,507 | ₩40,374 | ₩42,507 | +5.04% | 2.8만 |
|---|
| 2026.02.24 | ₩39,013 | ₩40,535 | ₩37,921 | ₩39,463 | +1.15% | 2.1만 |
|---|
| 2026.02.23 | ₩44,907 | ₩44,907 | ₩38,672 | ₩40,214 | -10.45% | 3.8만 |
|---|
| 2026.02.20 | ₩43,485 | ₩44,907 | ₩42,413 | ₩44,907 | +3.27% | 2.7만 |
|---|
| 2026.02.19 | ₩44,116 | ₩44,590 | ₩42,922 | ₩44,062 | -0.12% | 1.2만 |
|---|
| 2026.02.18 | ₩44,250 | ₩45,993 | ₩44,250 | ₩45,577 | +3.00% | 2만 |
|---|
| 2026.02.17 | ₩43,472 | ₩44,732 | ₩43,378 | ₩43,807 | +0.77% | 2.7만 |
|---|
| 2026.02.13 | ₩41,756 | ₩42,882 | ₩40,227 | ₩42,667 | +2.18% | 1.2만 |
|---|
| 2026.02.12 | ₩47,830 | ₩47,830 | ₩41,581 | ₩42,386 | -11.38% | 2.4만 |
|---|
| 2026.02.11 | ₩52,550 | ₩52,858 | ₩46,878 | ₩47,320 | -9.95% | 2.1만 |
|---|
| 2026.02.10 | ₩53,180 | ₩54,655 | ₩48,138 | ₩50,981 | -4.14% | 2.9만 |
|---|
| 2026.02.09 | ₩52,376 | ₩54,293 | ₩52,027 | ₩53,609 | +2.36% | 1.5만 |
|---|
| 2026.02.06 | ₩49,801 | ₩52,852 | ₩49,801 | ₩52,429 | +5.28% | 1.9만 |
|---|
| 2026.02.05 | ₩49,667 | ₩49,667 | ₩46,325 | ₩48,044 | -3.27% | 1.1만 |
|---|
| 2026.02.04 | ₩49,949 | ₩51,115 | ₩49,479 | ₩50,016 | +0.13% | 1.8만 |
|---|
| 2026.02.03 | ₩50,317 | ₩51,082 | ₩47,843 | ₩49,224 | -2.17% | 1.4만 |
|---|
| 2026.02.02 | ₩46,771 | ₩48,876 | ₩46,771 | ₩48,688 | +4.10% | 1.3만 |
|---|
| 2026.01.30 | ₩46,395 | ₩47,421 | ₩45,839 | ₩46,918 | +1.13% | 7천 |
|---|
| 2026.01.29 | ₩45,979 | ₩46,797 | ₩45,644 | ₩46,194 | +0.47% | 9.7천 |
|---|
| 2026.01.28 | ₩45,671 | ₩45,671 | ₩43,928 | ₩45,081 | -1.29% | 4.8만 |
|---|
| 2026.01.27 | ₩44,719 | ₩45,912 | ₩44,719 | ₩45,912 | +2.67% | 9.1천 |
|---|
| 2026.01.26 | ₩44,075 | ₩46,368 | ₩44,075 | ₩45,322 | +2.83% | 1.3만 |
|---|
| 2026.01.23 | ₩44,920 | ₩45,108 | ₩43,579 | ₩44,062 | -1.91% | 2.7만 |
|---|
| 2026.01.22 | ₩47,391 | ₩47,884 | ₩46,540 | ₩46,637 | -1.59% | 1.3만 |
|---|
| 2026.01.21 | ₩46,449 | ₩47,622 | ₩45,485 | ₩45,658 | -1.70% | 1.1만 |
|---|
| 2026.01.20 | ₩45,684 | ₩47,595 | ₩44,545 | ₩44,867 | -1.79% | 2만 |
|---|
| 2026.01.16 | ₩47,857 | ₩48,996 | ₩47,547 | ₩47,870 | +0.03% | 2.4만 |
|---|
| 2026.01.15 | ₩45,711 | ₩48,071 | ₩45,711 | ₩47,642 | +4.22% | 2.8만 |
|---|
| 2026.01.14 | ₩46,261 | ₩46,261 | ₩43,935 | ₩45,765 | -1.07% | 4.2만 |
|---|
| 2026.01.13 | ₩48,943 | ₩49,345 | ₩46,476 | ₩46,476 | -5.04% | 4.7만 |
|---|
| 2026.01.12 | ₩47,575 | ₩49,747 | ₩47,347 | ₩49,747 | +4.57% | 3.5만 |
|---|
| 2026.01.09 | ₩50,528 | ₩50,740 | ₩49,466 | ₩49,721 | -1.60% | 2.3만 |
|---|
| 2026.01.08 | ₩49,265 | ₩50,954 | ₩49,265 | ₩49,949 | +1.39% | 1.8만 |
|---|
| 2026.01.07 | ₩50,552 | ₩51,048 | ₩49,077 | ₩49,519 | -2.04% | 3.7만 |
|---|
| 2026.01.06 | ₩51,704 | ₩52,577 | ₩50,938 | ₩52,148 | +0.86% | 2.2만 |
|---|
| 2026.01.05 | ₩47,937 | ₩52,740 | ₩47,937 | ₩51,531 | +7.50% | 3.1만 |
|---|
| 2026.01.02 | ₩41,782 | ₩47,884 | ₩41,782 | ₩47,803 | +14.41% | 8.2천 |
|---|
| 2025.12.31 | ₩45,920 | ₩46,207 | ₩45,443 | ₩45,443 | -1.04% | 8.6천 |
|---|
| 2025.12.30 | ₩46,461 | ₩46,637 | ₩46,060 | ₩46,449 | -0.03% | 9.9천 |
|---|
| 2025.12.29 | ₩48,326 | ₩48,326 | ₩46,932 | ₩47,159 | -2.41% | 1.2만 |
|---|
| 2025.12.26 | ₩48,937 | ₩49,191 | ₩48,179 | ₩48,715 | -0.45% | 1.6만 |
|---|
| 2025.12.24 | ₩47,709 | ₩49,479 | ₩47,709 | ₩49,117 | +2.95% | 1.5만 |
|---|
| 2025.12.23 | ₩47,454 | ₩48,339 | ₩47,454 | ₩47,803 | +0.73% | 2.1만 |
|---|
| 2025.12.22 | ₩46,217 | ₩47,870 | ₩46,217 | ₩47,656 | +3.11% | 2.6만 |
|---|
| 2025.12.19 | ₩44,766 | ₩45,762 | ₩44,384 | ₩45,617 | +1.90% | 2만 |
|---|
| 2025.12.18 | ₩44,572 | ₩45,081 | ₩43,149 | ₩43,673 | -2.02% | 9.3천 |
|---|
| 2025.12.17 | ₩45,175 | ₩45,175 | ₩43,606 | ₩43,740 | -3.18% | 7.9천 |
|---|
| 2025.12.16 | ₩44,920 | ₩44,920 | ₩43,358 | ₩43,861 | -2.36% | 1.7만 |
|---|
| 2025.12.15 | ₩45,430 | ₩46,378 | ₩44,934 | ₩45,196 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩45,752 | ₩45,778 | ₩44,466 | ₩45,068 | -1.49% | 1.1만 |
|---|
| 2025.12.11 | ₩44,317 | ₩46,126 | ₩43,941 | ₩45,765 | +3.27% | 1.9만 |
|---|
| 2025.12.10 | ₩41,809 | ₩44,397 | ₩41,809 | ₩44,129 | +5.55% | 1.2만 |
|---|
| 2025.12.09 | ₩42,426 | ₩43,349 | ₩41,501 | ₩41,647 | -1.84% | 1.6만 |
|---|
| 2025.12.08 | ₩41,332 | ₩41,947 | ₩41,005 | ₩41,689 | +0.86% | 8천 |
|---|
| 2025.12.05 | ₩40,884 | ₩42,091 | ₩40,710 | ₩41,447 | +1.38% | 1.1만 |
|---|
| 2025.12.04 | ₩40,576 | ₩41,568 | ₩40,576 | ₩41,072 | +1.22% | 1.1만 |
|---|
| 2025.12.03 | ₩37,961 | ₩40,415 | ₩37,961 | ₩40,415 | +6.46% | 1.5만 |
|---|
| 2025.12.02 | ₩37,787 | ₩37,947 | ₩37,693 | ₩37,713 | -0.20% | 2천 |
|---|
| 2025.12.01 | ₩37,572 | ₩37,880 | ₩37,344 | ₩37,390 | -0.49% | 4.7천 |
|---|
| 2025.11.28 | ₩37,277 | ₩38,417 | ₩37,237 | ₩37,880 | +1.62% | 1만 |
|---|
| 2025.11.26 | ₩36,271 | ₩37,580 | ₩36,271 | ₩36,995 | +2.00% | 1.3만 |
|---|
| 2025.11.25 | ₩34,877 | ₩36,204 | ₩34,398 | ₩35,668 | +2.27% | 1.1만 |
|---|
| 2025.11.24 | ₩33,992 | ₩34,768 | ₩33,992 | ₩34,731 | +2.17% | 6.4천 |
|---|
| 2025.11.21 | ₩33,724 | ₩33,925 | ₩32,222 | ₩33,643 | -0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩35,239 | ₩36,446 | ₩32,919 | ₩32,959 | -6.47% | 1.1만 |
|---|
| 2025.11.19 | ₩33,874 | ₩34,770 | ₩33,831 | ₩34,515 | +1.89% | 1만 |
|---|
| 2025.11.18 | ₩32,544 | ₩33,496 | ₩32,477 | ₩33,496 | +2.93% | 1.1만 |
|---|
| 2025.11.17 | ₩35,306 | ₩35,366 | ₩32,651 | ₩33,134 | -6.15% | 2.9만 |
|---|
| 2025.11.14 | ₩34,489 | ₩36,332 | ₩34,489 | ₩35,748 | +3.65% | 1.1만 |
|---|
| 2025.11.13 | ₩38,873 | ₩38,873 | ₩36,258 | ₩36,540 | -6.00% | 8.5만 |
|---|
| 2025.11.12 | ₩37,612 | ₩39,919 | ₩37,612 | ₩39,074 | +3.89% | 3.6만 |
|---|
| 2025.11.11 | ₩37,458 | ₩37,880 | ₩37,143 | ₩37,585 | +0.34% | 6천 |
|---|
| 2025.11.10 | ₩37,465 | ₩37,746 | ₩36,566 | ₩37,237 | -0.61% | 8.8만 |
|---|
| 2025.11.07 | ₩35,185 | ₩36,459 | ₩34,422 | ₩36,451 | +3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩36,788 | ₩36,788 | ₩35,534 | ₩36,191 | -1.62% | 4.4천 |
|---|
| 2025.11.05 | ₩35,923 | ₩36,835 | ₩34,997 | ₩36,365 | +1.23% | 1.2만 |
|---|
| 2025.11.04 | ₩35,292 | ₩37,062 | ₩34,542 | ₩36,177 | +2.51% | 2.3만 |
|---|
| 2025.11.03 | ₩35,857 | ₩36,191 | ₩34,944 | ₩36,151 | +0.82% | 2.6만 |
|---|
| 2025.10.31 | ₩35,319 | ₩36,553 | ₩35,272 | ₩36,271 | +2.70% | 1.1만 |
|---|
| 2025.10.30 | ₩35,386 | ₩37,197 | ₩35,065 | ₩35,950 | +1.59% | 5.7만 |
|---|
| 2025.10.29 | ₩35,815 | ₩36,271 | ₩34,850 | ₩35,333 | -1.35% | 1.5만 |
|---|
| 2025.10.28 | ₩36,245 | ₩36,647 | ₩35,675 | ₩36,191 | -0.15% | 2.5만 |
|---|
| 2025.10.27 | ₩36,419 | ₩36,627 | ₩36,124 | ₩36,379 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩34,635 | ₩36,204 | ₩34,635 | ₩35,802 | +3.37% | 3.4만 |
|---|
| 2025.10.23 | ₩33,918 | ₩34,086 | ₩33,535 | ₩33,831 | -0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩34,327 | ₩34,327 | ₩32,557 | ₩33,415 | -2.66% | 5.1만 |
|---|
| 2025.10.21 | ₩35,105 | ₩35,369 | ₩34,381 | ₩34,381 | -2.06% | 2.3만 |
|---|
| 2025.10.20 | ₩33,750 | ₩35,427 | ₩33,523 | ₩35,105 | +4.01% | 3.9만 |
|---|
| 2025.10.17 | ₩33,549 | ₩33,549 | ₩32,477 | ₩33,549 | 0.00% | 6.3만 |
|---|
| 2025.10.16 | ₩35,976 | ₩36,070 | ₩32,558 | ₩33,214 | -7.68% | 11.6만 |
|---|
| 2025.10.15 | ₩35,708 | ₩36,419 | ₩35,266 | ₩35,655 | -0.15% | 7.3만 |
|---|
| 2025.10.14 | ₩32,852 | ₩35,668 | ₩31,833 | ₩34,032 | +3.59% | 11.4만 |
|---|
| 2025.10.13 | ₩32,758 | ₩34,019 | ₩32,517 | ₩34,019 | +3.85% | 10만 |
|---|
| 2025.10.10 | ₩34,193 | ₩34,783 | ₩31,390 | ₩31,525 | -7.80% | 4.5만 |
|---|