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 | ₩42,198 | ₩43,491 | ₩42,058 | ₩43,186 | +2.34% | 1.3만 |
| 2026.10.08 | ₩40,783 | ₩42,398 | ₩40,200 | ₩42,398 | +3.96% | 2만 |
| 2026.10.07 | ₩41,397 | ₩41,624 | ₩40,195 | ₩41,624 | +0.55% | 2.3만 |
| 2026.10.06 | ₩43,600 | ₩44,068 | ₩42,852 | ₩43,146 | -1.04% | 2.6만 |
| 2026.10.05 | ₩43,627 | ₩43,627 | ₩42,478 | ₩43,146 | -1.10% | 9.3천 |
| 2026.10.02 | ₩43,374 | ₩43,374 | ₩42,372 | ₩43,146 | -0.53% | 1만 |
| 2026.10.01 | ₩42,625 | ₩43,170 | ₩40,088 | ₩42,839 | +0.50% | 2.7만 |
| 2026.09.30 | ₩44,522 | ₩44,749 | ₩43,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,453 |
| -2.40% |
| 1만 |
| 2026.09.29 | ₩45,096 | ₩45,804 | ₩43,934 | ₩44,802 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩46,565 | ₩46,565 | ₩45,403 | ₩45,456 | -2.38% | 7.7천 |
|---|
| 2026.09.25 | ₩46,872 | ₩47,900 | ₩46,471 | ₩47,740 | +1.85% | 1.2만 |
|---|
| 2026.09.24 | ₩46,538 | ₩47,045 | ₩45,323 | ₩46,631 | +0.20% | 1.3만 |
|---|
| 2026.09.23 | ₩48,014 | ₩48,440 | ₩47,406 | ₩47,419 | -1.24% | 1만 |
|---|
| 2026.09.22 | ₩50,317 | ₩50,571 | ₩47,473 | ₩48,755 | -3.11% | 3.4만 |
|---|
| 2026.09.21 | ₩52,854 | ₩52,934 | ₩51,960 | ₩52,894 | +0.08% | 1.8만 |
|---|
| 2026.09.18 | ₩51,025 | ₩51,519 | ₩50,571 | ₩51,287 | +0.51% | 5천 |
|---|
| 2026.09.17 | ₩53,202 | ₩53,202 | ₩50,304 | ₩52,260 | -1.77% | 9.8천 |
|---|
| 2026.09.16 | ₩56,420 | ₩56,420 | ₩49,957 | ₩51,498 | -8.72% | 1만 |
|---|
| 2026.09.15 | ₩57,114 | ₩57,114 | ₩53,612 | ₩55,808 | -2.29% | 5.9천 |
|---|
| 2026.09.14 | ₩58,997 | ₩58,997 | ₩55,191 | ₩56,288 | -4.59% | 1.7만 |
|---|
| 2026.09.11 | ₩60,860 | ₩60,860 | ₩59,411 | ₩60,292 | -0.93% | 5.1천 |
|---|
| 2026.09.10 | ₩59,358 | ₩59,451 | ₩58,737 | ₩59,403 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩60,600 | ₩60,600 | ₩59,761 | ₩59,761 | -1.38% | 1.5천 |
|---|
| 2026.09.08 | ₩60,346 | ₩61,434 | ₩59,523 | ₩59,523 | -1.36% | 1.9천 |
|---|
| 2026.09.04 | ₩61,321 | ₩61,935 | ₩60,239 | ₩61,745 | +0.69% | 3.3천 |
|---|
| 2026.09.03 | ₩60,840 | ₩61,922 | ₩60,840 | ₩61,908 | +1.76% | 7.8천 |
|---|
| 2026.09.02 | ₩58,637 | ₩60,065 | ₩58,376 | ₩59,099 | +0.79% | 6.9천 |
|---|
| 2026.09.01 | ₩57,368 | ₩58,623 | ₩56,700 | ₩57,248 | -0.21% | 6.9천 |
|---|
| 2026.08.31 | ₩59,171 | ₩59,171 | ₩58,089 | ₩58,183 | -1.67% | 4.8천 |
|---|
| 2026.08.28 | ₩59,017 | ₩59,398 | ₩58,984 | ₩59,280 | +0.45% | 1.2천 |
|---|
| 2026.08.27 | ₩58,329 | ₩58,904 | ₩58,329 | ₩58,490 | +0.27% | 4.2천 |
|---|
| 2026.08.26 | ₩59,304 | ₩59,852 | ₩59,304 | ₩59,619 | +0.53% | 1.7천 |
|---|
| 2026.08.25 | ₩60,092 | ₩60,907 | ₩59,378 | ₩60,519 | +0.71% | 1.8천 |
|---|
| 2026.08.24 | ₩58,957 | ₩59,838 | ₩58,957 | ₩59,545 | +1.00% | 2.1천 |
|---|
| 2026.08.21 | ₩58,316 | ₩58,316 | ₩57,021 | ₩58,249 | -0.11% | 7.4천 |
|---|
| 2026.08.20 | ₩58,850 | ₩59,825 | ₩56,553 | ₩56,555 | -3.90% | 7.5천 |
|---|
| 2026.08.19 | ₩63,257 | ₩63,258 | ₩59,424 | ₩59,781 | -5.50% | 7.5천 |
|---|
| 2026.08.18 | ₩63,978 | ₩64,138 | ₩62,870 | ₩63,874 | -0.16% | 4.2천 |
|---|
| 2026.08.17 | ₩64,552 | ₩66,048 | ₩64,137 | ₩64,137 | -0.64% | 6.8천 |
|---|
| 2026.08.14 | ₩64,085 | ₩64,706 | ₩64,085 | ₩64,575 | +0.76% | 3.8천 |
|---|
| 2026.08.13 | ₩64,552 | ₩64,552 | ₩63,638 | ₩64,156 | -0.61% | 2.6천 |
|---|
| 2026.08.12 | ₩63,431 | ₩64,325 | ₩63,431 | ₩64,141 | +1.12% | 4.2천 |
|---|
| 2026.08.11 | ₩62,950 | ₩62,950 | ₩61,601 | ₩61,890 | -1.68% | 2.3천 |
|---|
| 2026.08.10 | ₩61,835 | ₩61,835 | ₩61,454 | ₩61,775 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩59,491 | ₩61,120 | ₩59,491 | ₩60,932 | +2.42% | 8.9천 |
|---|
| 2026.08.06 | ₩64,098 | ₩64,098 | ₩60,279 | ₩60,332 | -5.87% | 6.2천 |
|---|
| 2026.08.05 | ₩64,192 | ₩64,192 | ₩63,217 | ₩63,340 | -1.33% | 6천 |
|---|
| 2026.08.04 | ₩61,481 | ₩62,923 | ₩60,359 | ₩62,026 | +0.89% | 6.2천 |
|---|
| 2026.08.03 | ₩58,623 | ₩59,539 | ₩57,595 | ₩59,539 | +1.56% | 7.1천 |
|---|
| 2026.07.31 | ₩57,822 | ₩59,037 | ₩57,822 | ₩58,570 | +1.29% | 2.4천 |
|---|
| 2026.07.30 | ₩55,485 | ₩57,942 | ₩55,485 | ₩57,819 | +4.21% | 5.7천 |
|---|
| 2026.07.29 | ₩59,505 | ₩59,505 | ₩54,297 | ₩54,789 | -7.92% | 1.2만 |
|---|
| 2026.07.28 | ₩58,089 | ₩60,339 | ₩58,089 | ₩60,270 | +3.75% | 1.2만 |
|---|
| 2026.07.27 | ₩61,441 | ₩62,536 | ₩59,951 | ₩59,951 | -2.43% | 5.7천 |
|---|
| 2026.07.24 | ₩58,944 | ₩60,366 | ₩58,850 | ₩59,463 | +0.88% | 2.5천 |
|---|
| 2026.07.23 | ₩59,278 | ₩59,278 | ₩58,209 | ₩59,260 | -0.03% | 8.3천 |
|---|
| 2026.07.22 | ₩59,812 | ₩60,859 | ₩59,812 | ₩60,859 | +1.75% | 1.2천 |
|---|
| 2026.07.21 | ₩57,795 | ₩59,511 | ₩57,795 | ₩59,359 | +2.71% | 7.6천 |
|---|
| 2026.07.20 | ₩58,837 | ₩59,224 | ₩57,034 | ₩57,384 | -2.47% | 1.4만 |
|---|
| 2026.07.17 | ₩57,448 | ₩62,763 | ₩56,086 | ₩58,754 | +2.27% | 1.2만 |
|---|
| 2026.07.16 | ₩63,431 | ₩63,431 | ₩59,959 | ₩60,888 | -4.01% | 1.7만 |
|---|
| 2026.07.15 | ₩61,120 | ₩63,350 | ₩60,513 | ₩63,350 | +3.65% | 2.5만 |
|---|
| 2026.07.14 | ₩57,849 | ₩63,905 | ₩55,018 | ₩60,295 | +4.23% | 4.7만 |
|---|
| 2026.07.13 | ₩59,825 | ₩59,825 | ₩57,262 | ₩58,641 | -1.98% | 1.6만 |
|---|
| 2026.07.10 | ₩59,785 | ₩60,039 | ₩58,890 | ₩59,318 | -0.78% | 1.9만 |
|---|
| 2026.07.09 | ₩56,754 | ₩59,358 | ₩56,754 | ₩58,356 | +2.82% | 5.9천 |
|---|
| 2026.07.08 | ₩57,862 | ₩58,142 | ₩55,432 | ₩56,015 | -3.19% | 1.7만 |
|---|
| 2026.07.07 | ₩60,439 | ₩60,800 | ₩59,432 | ₩59,838 | -0.99% | 2만 |
|---|
| 2026.07.06 | ₩56,340 | ₩59,558 | ₩56,340 | ₩59,451 | +5.52% | 4.4만 |
|---|
| 2026.07.02 | ₩57,234 | ₩57,234 | ₩54,377 | ₩55,512 | -3.01% | 6.9천 |
|---|
| 2026.07.01 | ₩51,773 | ₩55,979 | ₩51,466 | ₩55,436 | +7.08% | 9.3천 |
|---|
| 2026.06.30 | ₩52,507 | ₩53,575 | ₩52,099 | ₩52,099 | -0.78% | 1.9만 |
|---|
| 2026.06.29 | ₩53,956 | ₩54,090 | ₩53,108 | ₩53,255 | -1.30% | 9.1천 |
|---|
| 2026.06.26 | ₩55,191 | ₩55,191 | ₩52,367 | ₩52,808 | -4.32% | 5.5천 |
|---|
| 2026.06.25 | ₩56,460 | ₩58,650 | ₩55,058 | ₩55,297 | -2.06% | 1.4만 |
|---|
| 2026.06.24 | ₩54,363 | ₩55,225 | ₩54,223 | ₩54,783 | +0.77% | 1만 |
|---|
| 2026.06.23 | ₩54,791 | ₩56,460 | ₩54,791 | ₩56,380 | +2.90% | 4.1만 |
|---|
| 2026.06.22 | ₩54,470 | ₩55,485 | ₩54,123 | ₩55,043 | +1.05% | 1.2만 |
|---|
| 2026.06.18 | ₩56,866 | ₩56,866 | ₩52,627 | ₩52,627 | -7.45% | 3.3만 |
|---|
| 2026.06.17 | ₩54,844 | ₩56,994 | ₩54,123 | ₩54,817 | -0.05% | 4만 |
|---|
| 2026.06.16 | ₩53,442 | ₩54,724 | ₩52,774 | ₩54,534 | +2.04% | 1.6만 |
|---|
| 2026.06.15 | ₩53,762 | ₩54,270 | ₩51,447 | ₩51,447 | -4.31% | 1만 |
|---|
| 2026.06.12 | ₩51,399 | ₩52,934 | ₩50,811 | ₩51,984 | +1.14% | 1.9만 |
|---|
| 2026.06.11 | ₩48,207 | ₩49,382 | ₩47,633 | ₩49,365 | +2.40% | 2.8천 |
|---|
| 2026.06.10 | ₩48,207 | ₩48,207 | ₩47,358 | ₩47,358 | -1.76% | 1.4천 |
|---|
| 2026.06.09 | ₩48,648 | ₩48,648 | ₩46,151 | ₩48,124 | -1.08% | 4.1천 |
|---|
| 2026.06.08 | ₩48,154 | ₩49,142 | ₩47,303 | ₩47,303 | -1.77% | 5.6천 |
|---|
| 2026.06.05 | ₩48,968 | ₩49,169 | ₩44,815 | ₩47,827 | -2.33% | 1.6만 |
|---|
| 2026.06.04 | ₩46,071 | ₩49,483 | ₩46,071 | ₩49,023 | +6.41% | 1.7만 |
|---|
| 2026.06.03 | ₩44,640 | ₩44,989 | ₩43,240 | ₩44,530 | -0.25% | 2.4천 |
|---|
| 2026.06.02 | ₩45,403 | ₩46,458 | ₩45,082 | ₩45,990 | +1.29% | 5.6천 |
|---|
| 2026.06.01 | ₩43,053 | ₩44,348 | ₩43,053 | ₩44,222 | +2.72% | 4.2천 |
|---|
| 2026.05.29 | ₩42,832 | ₩43,654 | ₩42,653 | ₩43,600 | +1.79% | 5.2천 |
|---|
| 2026.05.28 | ₩41,397 | ₩42,393 | ₩41,397 | ₩42,393 | +2.41% | 2.6천 |
|---|
| 2026.05.27 | ₩41,664 | ₩42,386 | ₩41,664 | ₩42,243 | +1.39% | 5.7천 |
|---|
| 2026.05.26 | ₩44,201 | ₩44,936 | ₩43,440 | ₩44,141 | -0.14% | 1.8만 |
|---|
| 2026.05.22 | ₩43,734 | ₩44,161 | ₩43,485 | ₩43,485 | -0.57% | 4.9천 |
|---|
| 2026.05.21 | ₩42,218 | ₩42,906 | ₩41,397 | ₩42,890 | +1.59% | 7.7천 |
|---|
| 2026.05.20 | ₩40,596 | ₩42,358 | ₩40,596 | ₩42,214 | +3.99% | 2.7만 |
|---|
| 2026.05.19 | ₩40,462 | ₩40,662 | ₩39,514 | ₩39,781 | -1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩39,701 | ₩41,290 | ₩39,701 | ₩40,783 | +2.72% | 5.2천 |
|---|
| 2026.05.15 | ₩39,848 | ₩40,547 | ₩39,781 | ₩39,995 | +0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩41,470 | ₩41,517 | ₩40,328 | ₩40,756 | -1.72% | 4.7천 |
|---|
| 2026.05.13 | ₩40,021 | ₩40,702 | ₩40,021 | ₩40,208 | +0.47% | 2.9천 |
|---|
| 2026.05.12 | ₩39,941 | ₩41,397 | ₩38,726 | ₩41,317 | +3.44% | 5.9천 |
|---|
| 2026.05.11 | ₩41,383 | ₩41,450 | ₩39,955 | ₩40,222 | -2.81% | 1.8만 |
|---|
| 2026.05.08 | ₩42,460 | ₩44,005 | ₩40,863 | ₩41,610 | -2.00% | 8.6천 |
|---|
| 2026.05.07 | ₩43,413 | ₩43,413 | ₩42,299 | ₩42,299 | -2.57% | 8.3천 |
|---|
| 2026.05.06 | ₩45,002 | ₩45,416 | ₩44,488 | ₩44,502 | -1.11% | 8.9천 |
|---|
| 2026.05.05 | ₩42,478 | ₩43,520 | ₩42,478 | ₩43,246 | +1.81% | 4.4천 |
|---|
| 2026.05.04 | ₩43,373 | ₩43,373 | ₩41,664 | ₩41,931 | -3.33% | 1.6만 |
|---|
| 2026.05.01 | ₩44,321 | ₩45,603 | ₩43,854 | ₩43,854 | -1.05% | 5.4천 |
|---|
| 2026.04.30 | ₩42,866 | ₩44,709 | ₩42,866 | ₩44,691 | +4.26% | 5.2천 |
|---|
| 2026.04.29 | ₩43,400 | ₩43,400 | ₩42,278 | ₩42,922 | -1.10% | 6.4천 |
|---|
| 2026.04.28 | ₩45,069 | ₩45,069 | ₩43,720 | ₩43,907 | -2.58% | 6.5천 |
|---|
| 2026.04.27 | ₩41,677 | ₩44,194 | ₩41,677 | ₩44,096 | +5.80% | 6.3천 |
|---|
| 2026.04.24 | ₩43,386 | ₩43,507 | ₩42,345 | ₩42,671 | -1.65% | 8.4천 |
|---|
| 2026.04.23 | ₩44,628 | ₩45,643 | ₩42,672 | ₩43,816 | -1.82% | 8.9천 |
|---|
| 2026.04.22 | ₩46,698 | ₩46,698 | ₩44,829 | ₩45,016 | -3.60% | 6.9천 |
|---|
| 2026.04.21 | ₩47,272 | ₩48,167 | ₩45,416 | ₩45,723 | -3.28% | 1.2만 |
|---|
| 2026.04.20 | ₩44,562 | ₩46,432 | ₩44,562 | ₩46,410 | +4.15% | 8천 |
|---|
| 2026.04.17 | ₩45,056 | ₩46,458 | ₩44,588 | ₩45,253 | +0.44% | 1.1만 |
|---|
| 2026.04.16 | ₩44,441 | ₩45,630 | ₩43,667 | ₩43,814 | -1.41% | 1.7만 |
|---|
| 2026.04.15 | ₩45,403 | ₩46,451 | ₩45,096 | ₩45,350 | -0.12% | 1.5만 |
|---|
| 2026.04.14 | ₩43,867 | ₩44,969 | ₩43,146 | ₩44,168 | +0.68% | 2.4만 |
|---|
| 2026.04.13 | ₩41,570 | ₩43,977 | ₩40,750 | ₩43,974 | +5.78% | 2.1만 |
|---|
| 2026.04.10 | ₩43,560 | ₩43,560 | ₩41,744 | ₩42,671 | -2.04% | 3만 |
|---|
| 2026.04.09 | ₩41,944 | ₩44,014 | ₩41,944 | ₩43,814 | +4.46% | 4만 |
|---|
| 2026.04.08 | ₩41,557 | ₩43,053 | ₩41,423 | ₩42,291 | +1.77% | 4.9만 |
|---|
| 2026.04.07 | ₩36,796 | ₩38,459 | ₩36,702 | ₩38,058 | +3.43% | 1만 |
|---|
| 2026.04.06 | ₩36,990 | ₩38,018 | ₩36,911 | ₩37,644 | +1.77% | 9.9천 |
|---|
| 2026.04.02 | ₩34,399 | ₩36,937 | ₩33,885 | ₩36,763 | +6.87% | 2만 |
|---|
| 2026.04.01 | ₩36,963 | ₩37,724 | ₩36,309 | ₩36,389 | -1.55% | 2.6만 |
|---|
| 2026.03.31 | ₩33,411 | ₩35,541 | ₩33,077 | ₩35,401 | +5.96% | 1.3만 |
|---|
| 2026.03.30 | ₩32,476 | ₩33,051 | ₩31,936 | ₩32,169 | -0.95% | 8.9천 |
|---|
| 2026.03.27 | ₩32,744 | ₩33,051 | ₩31,649 | ₩32,009 | -2.24% | 7.8천 |
|---|
| 2026.03.26 | ₩35,388 | ₩35,575 | ₩34,152 | ₩34,626 | -2.15% | 5천 |
|---|
| 2026.03.25 | ₩37,097 | ₩37,177 | ₩35,201 | ₩35,948 | -3.10% | 1.1만 |
|---|
| 2026.03.24 | ₩33,505 | ₩36,254 | ₩33,144 | ₩35,521 | +6.02% | 1.4만 |
|---|
| 2026.03.23 | ₩34,975 | ₩35,868 | ₩34,386 | ₩34,493 | -1.38% | 1.8만 |
|---|
| 2026.03.20 | ₩32,904 | ₩33,718 | ₩32,383 | ₩33,171 | +0.81% | 1.3만 |
|---|
| 2026.03.19 | ₩31,715 | ₩33,238 | ₩31,715 | ₩32,930 | +3.83% | 9.5천 |
|---|
| 2026.03.18 | ₩33,164 | ₩33,271 | ₩32,370 | ₩32,543 | -1.87% | 1.9만 |
|---|
| 2026.03.17 | ₩33,131 | ₩33,959 | ₩32,717 | ₩32,944 | -0.56% | 1.8만 |
|---|
| 2026.03.16 | ₩32,690 | ₩33,298 | ₩32,049 | ₩32,183 | -1.55% | 1.9만 |
|---|
| 2026.03.13 | ₩31,982 | ₩32,917 | ₩31,315 | ₩31,515 | -1.46% | 2.3만 |
|---|
| 2026.03.12 | ₩31,782 | ₩32,356 | ₩31,248 | ₩31,769 | -0.04% | 4.9만 |
|---|
| 2026.03.11 | ₩34,012 | ₩34,039 | ₩32,857 | ₩34,039 | +0.08% | 1.7만 |
|---|
| 2026.03.10 | ₩34,586 | ₩35,748 | ₩33,585 | ₩34,386 | -0.58% | 1.8만 |
|---|
| 2026.03.09 | ₩32,784 | ₩34,480 | ₩31,112 | ₩34,186 | +4.28% | 6.3만 |
|---|
| 2026.03.06 | ₩34,853 | ₩34,853 | ₩32,289 | ₩34,573 | -0.80% | 2.9만 |
|---|
| 2026.03.05 | ₩38,072 | ₩38,072 | ₩35,655 | ₩36,509 | -4.10% | 1.9만 |
|---|
| 2026.03.04 | ₩38,259 | ₩38,666 | ₩37,978 | ₩38,606 | +0.91% | 9.2천 |
|---|
| 2026.03.03 | ₩35,815 | ₩38,599 | ₩34,900 | ₩37,938 | +5.93% | 2만 |
|---|
| 2026.03.02 | ₩35,895 | ₩38,960 | ₩35,895 | ₩38,299 | +6.70% | 3.2만 |
|---|
| 2026.02.27 | ₩41,437 | ₩41,437 | ₩36,563 | ₩37,610 | -9.24% | 4.9만 |
|---|
| 2026.02.26 | ₩42,599 | ₩44,355 | ₩42,599 | ₩43,841 | +2.92% | 3.1만 |
|---|
| 2026.02.25 | ₩40,302 | ₩42,332 | ₩40,208 | ₩42,332 | +5.04% | 2.8만 |
|---|
| 2026.02.24 | ₩38,853 | ₩40,369 | ₩37,765 | ₩39,300 | +1.15% | 2.1만 |
|---|
| 2026.02.23 | ₩44,722 | ₩44,722 | ₩38,512 | ₩40,048 | -10.45% | 3.8만 |
|---|
| 2026.02.20 | ₩43,306 | ₩44,722 | ₩42,238 | ₩44,722 | +3.27% | 2.7만 |
|---|
| 2026.02.19 | ₩43,934 | ₩44,407 | ₩42,746 | ₩43,881 | -0.12% | 1.2만 |
|---|
| 2026.02.18 | ₩44,068 | ₩45,804 | ₩44,068 | ₩45,390 | +3.00% | 2만 |
|---|
| 2026.02.17 | ₩43,293 | ₩44,548 | ₩43,200 | ₩43,627 | +0.77% | 2.7만 |
|---|
| 2026.02.13 | ₩41,584 | ₩42,705 | ₩40,061 | ₩42,492 | +2.18% | 1.2만 |
|---|
| 2026.02.12 | ₩47,633 | ₩47,633 | ₩41,410 | ₩42,211 | -11.38% | 2.4만 |
|---|
| 2026.02.11 | ₩52,334 | ₩52,641 | ₩46,685 | ₩47,126 | -9.95% | 2.1만 |
|---|
| 2026.02.10 | ₩52,961 | ₩54,430 | ₩47,940 | ₩50,771 | -4.14% | 2.9만 |
|---|
| 2026.02.09 | ₩52,160 | ₩54,070 | ₩51,813 | ₩53,388 | +2.36% | 1.5만 |
|---|
| 2026.02.06 | ₩49,596 | ₩52,634 | ₩49,596 | ₩52,213 | +5.28% | 1.9만 |
|---|
| 2026.02.05 | ₩49,462 | ₩49,462 | ₩46,135 | ₩47,847 | -3.27% | 1.1만 |
|---|
| 2026.02.04 | ₩49,743 | ₩50,905 | ₩49,276 | ₩49,810 | +0.13% | 1.8만 |
|---|
| 2026.02.03 | ₩50,110 | ₩50,871 | ₩47,646 | ₩49,022 | -2.17% | 1.4만 |
|---|
| 2026.02.02 | ₩46,578 | ₩48,675 | ₩46,578 | ₩48,488 | +4.10% | 1.3만 |
|---|
| 2026.01.30 | ₩46,204 | ₩47,226 | ₩45,650 | ₩46,725 | +1.13% | 7천 |
|---|
| 2026.01.29 | ₩45,790 | ₩46,605 | ₩45,456 | ₩46,004 | +0.47% | 9.7천 |
|---|
| 2026.01.28 | ₩45,483 | ₩45,483 | ₩43,747 | ₩44,895 | -1.29% | 4.8만 |
|---|
| 2026.01.27 | ₩44,535 | ₩45,723 | ₩44,535 | ₩45,723 | +2.67% | 9.1천 |
|---|
| 2026.01.26 | ₩43,894 | ₩46,177 | ₩43,894 | ₩45,136 | +2.83% | 1.3만 |
|---|
| 2026.01.23 | ₩44,735 | ₩44,922 | ₩43,400 | ₩43,881 | -1.91% | 2.7만 |
|---|
| 2026.01.22 | ₩47,196 | ₩47,686 | ₩46,348 | ₩46,445 | -1.59% | 1.3만 |
|---|
| 2026.01.21 | ₩46,258 | ₩47,426 | ₩45,297 | ₩45,470 | -1.70% | 1.1만 |
|---|
| 2026.01.20 | ₩45,496 | ₩47,399 | ₩44,361 | ₩44,682 | -1.79% | 2만 |
|---|
| 2026.01.16 | ₩47,660 | ₩48,795 | ₩47,351 | ₩47,673 | +0.03% | 2.4만 |
|---|
| 2026.01.15 | ₩45,523 | ₩47,873 | ₩45,523 | ₩47,446 | +4.22% | 2.8만 |
|---|
| 2026.01.14 | ₩46,071 | ₩46,071 | ₩43,754 | ₩45,577 | -1.07% | 4.2만 |
|---|
| 2026.01.13 | ₩48,741 | ₩49,142 | ₩46,284 | ₩46,284 | -5.04% | 4.7만 |
|---|
| 2026.01.12 | ₩47,379 | ₩49,543 | ₩47,152 | ₩49,543 | +4.57% | 3.5만 |
|---|
| 2026.01.09 | ₩50,320 | ₩50,531 | ₩49,262 | ₩49,516 | -1.60% | 2.3만 |
|---|
| 2026.01.08 | ₩49,062 | ₩50,744 | ₩49,062 | ₩49,743 | +1.39% | 1.8만 |
|---|
| 2026.01.07 | ₩50,344 | ₩50,838 | ₩48,875 | ₩49,316 | -2.04% | 3.7만 |
|---|
| 2026.01.06 | ₩51,491 | ₩52,360 | ₩50,728 | ₩51,933 | +0.86% | 2.2만 |
|---|
| 2026.01.05 | ₩47,740 | ₩52,523 | ₩47,740 | ₩51,319 | +7.50% | 3.1만 |
|---|
| 2026.01.02 | ₩41,610 | ₩47,686 | ₩41,610 | ₩47,606 | +14.41% | 8.2천 |
|---|
| 2025.12.31 | ₩45,731 | ₩46,017 | ₩45,256 | ₩45,256 | -1.04% | 8.6천 |
|---|
| 2025.12.30 | ₩46,270 | ₩46,445 | ₩45,870 | ₩46,258 | -0.03% | 9.9천 |
|---|
| 2025.12.29 | ₩48,127 | ₩48,127 | ₩46,738 | ₩46,965 | -2.41% | 1.2만 |
|---|
| 2025.12.26 | ₩48,736 | ₩48,988 | ₩47,980 | ₩48,514 | -0.45% | 1.6만 |
|---|
| 2025.12.24 | ₩47,513 | ₩49,276 | ₩47,513 | ₩48,915 | +2.95% | 1.5만 |
|---|
| 2025.12.23 | ₩47,259 | ₩48,140 | ₩47,259 | ₩47,606 | +0.73% | 2.1만 |
|---|
| 2025.12.22 | ₩46,027 | ₩47,673 | ₩46,027 | ₩47,459 | +3.11% | 2.6만 |
|---|
| 2025.12.19 | ₩44,582 | ₩45,574 | ₩44,201 | ₩45,430 | +1.90% | 2만 |
|---|
| 2025.12.18 | ₩44,388 | ₩44,895 | ₩42,971 | ₩43,493 | -2.02% | 9.3천 |
|---|
| 2025.12.17 | ₩44,989 | ₩44,989 | ₩43,427 | ₩43,560 | -3.18% | 7.9천 |
|---|
| 2025.12.16 | ₩44,735 | ₩44,735 | ₩43,180 | ₩43,680 | -2.36% | 1.7만 |
|---|
| 2025.12.15 | ₩45,243 | ₩46,187 | ₩44,749 | ₩45,010 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩45,563 | ₩45,590 | ₩44,283 | ₩44,882 | -1.49% | 1.1만 |
|---|
| 2025.12.11 | ₩44,134 | ₩45,936 | ₩43,760 | ₩45,577 | +3.27% | 1.9만 |
|---|
| 2025.12.10 | ₩41,637 | ₩44,214 | ₩41,637 | ₩43,947 | +5.55% | 1.2만 |
|---|
| 2025.12.09 | ₩42,251 | ₩43,170 | ₩41,330 | ₩41,476 | -1.84% | 1.6만 |
|---|
| 2025.12.08 | ₩41,162 | ₩41,775 | ₩40,836 | ₩41,517 | +0.86% | 8천 |
|---|
| 2025.12.05 | ₩40,716 | ₩41,918 | ₩40,542 | ₩41,277 | +1.38% | 1.1만 |
|---|
| 2025.12.04 | ₩40,409 | ₩41,397 | ₩40,409 | ₩40,903 | +1.22% | 1.1만 |
|---|
| 2025.12.03 | ₩37,805 | ₩40,248 | ₩37,805 | ₩40,248 | +6.46% | 1.5만 |
|---|
| 2025.12.02 | ₩37,631 | ₩37,791 | ₩37,538 | ₩37,558 | -0.20% | 2천 |
|---|
| 2025.12.01 | ₩37,417 | ₩37,724 | ₩37,190 | ₩37,236 | -0.49% | 4.7천 |
|---|
| 2025.11.28 | ₩37,124 | ₩38,259 | ₩37,084 | ₩37,724 | +1.62% | 1만 |
|---|
| 2025.11.26 | ₩36,122 | ₩37,425 | ₩36,122 | ₩36,843 | +2.00% | 1.3만 |
|---|
| 2025.11.25 | ₩34,733 | ₩36,055 | ₩34,257 | ₩35,521 | +2.27% | 1.1만 |
|---|
| 2025.11.24 | ₩33,852 | ₩34,625 | ₩33,852 | ₩34,588 | +2.17% | 6.4천 |
|---|
| 2025.11.21 | ₩33,585 | ₩33,785 | ₩32,089 | ₩33,505 | -0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩35,094 | ₩36,296 | ₩32,784 | ₩32,824 | -6.47% | 1.1만 |
|---|
| 2025.11.19 | ₩33,734 | ₩34,626 | ₩33,692 | ₩34,373 | +1.89% | 1만 |
|---|
| 2025.11.18 | ₩32,410 | ₩33,358 | ₩32,343 | ₩33,358 | +2.93% | 1.1만 |
|---|
| 2025.11.17 | ₩35,161 | ₩35,221 | ₩32,517 | ₩32,997 | -6.15% | 2.9만 |
|---|
| 2025.11.14 | ₩34,347 | ₩36,182 | ₩34,347 | ₩35,601 | +3.65% | 1.1만 |
|---|
| 2025.11.13 | ₩38,713 | ₩38,713 | ₩36,109 | ₩36,389 | -6.00% | 8.5만 |
|---|
| 2025.11.12 | ₩37,457 | ₩39,754 | ₩37,457 | ₩38,913 | +3.89% | 3.6만 |
|---|
| 2025.11.11 | ₩37,304 | ₩37,724 | ₩36,990 | ₩37,431 | +0.34% | 6천 |
|---|
| 2025.11.10 | ₩37,311 | ₩37,591 | ₩36,416 | ₩37,084 | -0.61% | 8.8만 |
|---|
| 2025.11.07 | ₩35,040 | ₩36,309 | ₩34,281 | ₩36,301 | +3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩36,636 | ₩36,636 | ₩35,388 | ₩36,042 | -1.62% | 4.4천 |
|---|
| 2025.11.05 | ₩35,775 | ₩36,683 | ₩34,853 | ₩36,216 | +1.23% | 1.2만 |
|---|
| 2025.11.04 | ₩35,147 | ₩36,910 | ₩34,399 | ₩36,029 | +2.51% | 2.3만 |
|---|
| 2025.11.03 | ₩35,709 | ₩36,042 | ₩34,800 | ₩36,002 | +0.82% | 2.6만 |
|---|
| 2025.10.31 | ₩35,174 | ₩36,402 | ₩35,127 | ₩36,122 | +2.70% | 1.1만 |
|---|
| 2025.10.30 | ₩35,241 | ₩37,043 | ₩34,920 | ₩35,802 | +1.59% | 5.7만 |
|---|
| 2025.10.29 | ₩35,668 | ₩36,122 | ₩34,707 | ₩35,187 | -1.35% | 1.5만 |
|---|
| 2025.10.28 | ₩36,095 | ₩36,496 | ₩35,528 | ₩36,042 | -0.15% | 2.5만 |
|---|
| 2025.10.27 | ₩36,269 | ₩36,476 | ₩35,975 | ₩36,229 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩34,493 | ₩36,055 | ₩34,493 | ₩35,655 | +3.37% | 3.4만 |
|---|
| 2025.10.23 | ₩33,778 | ₩33,945 | ₩33,397 | ₩33,692 | -0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩34,186 | ₩34,186 | ₩32,423 | ₩33,278 | -2.66% | 5.1만 |
|---|
| 2025.10.21 | ₩34,960 | ₩35,223 | ₩34,239 | ₩34,239 | -2.06% | 2.3만 |
|---|
| 2025.10.20 | ₩33,612 | ₩35,281 | ₩33,385 | ₩34,960 | +4.01% | 3.9만 |
|---|
| 2025.10.17 | ₩33,411 | ₩33,411 | ₩32,343 | ₩33,411 | 0.00% | 6.3만 |
|---|
| 2025.10.16 | ₩35,828 | ₩35,922 | ₩32,424 | ₩33,077 | -7.68% | 11.6만 |
|---|
| 2025.10.15 | ₩35,561 | ₩36,269 | ₩35,120 | ₩35,508 | -0.15% | 7.3만 |
|---|
| 2025.10.14 | ₩32,717 | ₩35,521 | ₩31,702 | ₩33,892 | +3.59% | 11.4만 |
|---|
| 2025.10.13 | ₩32,623 | ₩33,879 | ₩32,383 | ₩33,879 | +3.85% | 10만 |
|---|
| 2025.10.10 | ₩34,052 | ₩34,640 | ₩31,261 | ₩31,395 | -7.80% | 4.5만 |
|---|