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 | ₩42,176 | ₩43,468 | ₩42,036 | ₩43,164 | +2.34% | 1.3만 |
| 2026.10.08 | ₩40,761 | ₩42,376 | ₩40,179 | ₩42,376 | +3.96% | 2만 |
| 2026.10.07 | ₩41,375 | ₩41,602 | ₩40,174 | ₩41,602 | +0.55% | 2.3만 |
| 2026.10.06 | ₩43,577 | ₩44,044 | ₩42,830 | ₩43,124 | -1.04% | 2.6만 |
| 2026.10.05 | ₩43,604 | ₩43,604 | ₩42,456 | ₩43,124 | -1.10% | 9.3천 |
| 2026.10.02 | ₩43,352 | ₩43,352 | ₩42,349 | ₩43,124 | -0.53% | 1만 |
| 2026.10.01 | ₩42,603 | ₩43,148 | ₩40,067 | ₩42,817 | +0.50% | 2.7만 |
| 2026.09.30 | ₩44,498 | ₩44,725 | ₩43,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,430 |
| -2.40% |
| 1만 |
| 2026.09.29 | ₩45,072 | ₩45,780 | ₩43,911 | ₩44,779 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩46,540 | ₩46,540 | ₩45,379 | ₩45,433 | -2.38% | 7.7천 |
|---|
| 2026.09.25 | ₩46,847 | ₩47,875 | ₩46,447 | ₩47,715 | +1.85% | 1.2만 |
|---|
| 2026.09.24 | ₩46,514 | ₩47,021 | ₩45,299 | ₩46,607 | +0.20% | 1.3만 |
|---|
| 2026.09.23 | ₩47,988 | ₩48,414 | ₩47,381 | ₩47,394 | -1.24% | 1만 |
|---|
| 2026.09.22 | ₩50,291 | ₩50,544 | ₩47,448 | ₩48,729 | -3.11% | 3.4만 |
|---|
| 2026.09.21 | ₩52,827 | ₩52,907 | ₩51,932 | ₩52,867 | +0.08% | 1.8만 |
|---|
| 2026.09.18 | ₩50,998 | ₩51,492 | ₩50,544 | ₩51,260 | +0.51% | 5천 |
|---|
| 2026.09.17 | ₩53,174 | ₩53,174 | ₩50,277 | ₩52,233 | -1.77% | 9.8천 |
|---|
| 2026.09.16 | ₩56,390 | ₩56,390 | ₩49,930 | ₩51,471 | -8.72% | 1만 |
|---|
| 2026.09.15 | ₩57,084 | ₩57,084 | ₩53,583 | ₩55,779 | -2.29% | 5.9천 |
|---|
| 2026.09.14 | ₩58,966 | ₩58,966 | ₩55,162 | ₩56,258 | -4.59% | 1.7만 |
|---|
| 2026.09.11 | ₩60,828 | ₩60,828 | ₩59,380 | ₩60,261 | -0.93% | 5.1천 |
|---|
| 2026.09.10 | ₩59,327 | ₩59,420 | ₩58,706 | ₩59,372 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩60,568 | ₩60,568 | ₩59,730 | ₩59,730 | -1.38% | 1.5천 |
|---|
| 2026.09.08 | ₩60,314 | ₩61,402 | ₩59,492 | ₩59,492 | -1.36% | 1.9천 |
|---|
| 2026.09.04 | ₩61,289 | ₩61,902 | ₩60,207 | ₩61,713 | +0.69% | 3.3천 |
|---|
| 2026.09.03 | ₩60,808 | ₩61,889 | ₩60,808 | ₩61,876 | +1.76% | 7.8천 |
|---|
| 2026.09.02 | ₩58,606 | ₩60,034 | ₩58,346 | ₩59,068 | +0.79% | 6.9천 |
|---|
| 2026.09.01 | ₩57,338 | ₩58,592 | ₩56,671 | ₩57,218 | -0.21% | 6.9천 |
|---|
| 2026.08.31 | ₩59,140 | ₩59,140 | ₩58,059 | ₩58,152 | -1.67% | 4.8천 |
|---|
| 2026.08.28 | ₩58,986 | ₩59,367 | ₩58,953 | ₩59,249 | +0.45% | 1.2천 |
|---|
| 2026.08.27 | ₩58,299 | ₩58,873 | ₩58,299 | ₩58,459 | +0.27% | 4.2천 |
|---|
| 2026.08.26 | ₩59,273 | ₩59,820 | ₩59,273 | ₩59,588 | +0.53% | 1.7천 |
|---|
| 2026.08.25 | ₩60,061 | ₩60,875 | ₩59,347 | ₩60,488 | +0.71% | 1.8천 |
|---|
| 2026.08.24 | ₩58,926 | ₩59,807 | ₩58,926 | ₩59,513 | +1.00% | 2.1천 |
|---|
| 2026.08.21 | ₩58,285 | ₩58,285 | ₩56,991 | ₩58,219 | -0.11% | 7.4천 |
|---|
| 2026.08.20 | ₩58,819 | ₩59,794 | ₩56,524 | ₩56,525 | -3.90% | 7.5천 |
|---|
| 2026.08.19 | ₩63,224 | ₩63,225 | ₩59,393 | ₩59,750 | -5.50% | 7.5천 |
|---|
| 2026.08.18 | ₩63,945 | ₩64,105 | ₩62,837 | ₩63,840 | -0.16% | 4.2천 |
|---|
| 2026.08.17 | ₩64,518 | ₩66,013 | ₩64,103 | ₩64,103 | -0.64% | 6.8천 |
|---|
| 2026.08.14 | ₩64,051 | ₩64,672 | ₩64,051 | ₩64,541 | +0.76% | 3.8천 |
|---|
| 2026.08.13 | ₩64,518 | ₩64,518 | ₩63,604 | ₩64,122 | -0.61% | 2.6천 |
|---|
| 2026.08.12 | ₩63,397 | ₩64,292 | ₩63,397 | ₩64,107 | +1.12% | 4.2천 |
|---|
| 2026.08.11 | ₩62,917 | ₩62,917 | ₩61,569 | ₩61,857 | -1.68% | 2.3천 |
|---|
| 2026.08.10 | ₩61,802 | ₩61,802 | ₩61,422 | ₩61,742 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩59,460 | ₩61,088 | ₩59,460 | ₩60,900 | +2.42% | 8.9천 |
|---|
| 2026.08.06 | ₩64,065 | ₩64,065 | ₩60,247 | ₩60,301 | -5.87% | 6.2천 |
|---|
| 2026.08.05 | ₩64,158 | ₩64,158 | ₩63,184 | ₩63,307 | -1.33% | 6천 |
|---|
| 2026.08.04 | ₩61,449 | ₩62,890 | ₩60,328 | ₩61,993 | +0.89% | 6.2천 |
|---|
| 2026.08.03 | ₩58,592 | ₩59,508 | ₩57,565 | ₩59,508 | +1.56% | 7.1천 |
|---|
| 2026.07.31 | ₩57,792 | ₩59,006 | ₩57,792 | ₩58,539 | +1.29% | 2.4천 |
|---|
| 2026.07.30 | ₩55,456 | ₩57,912 | ₩55,456 | ₩57,789 | +4.21% | 5.7천 |
|---|
| 2026.07.29 | ₩59,473 | ₩59,473 | ₩54,268 | ₩54,761 | -7.92% | 1.2만 |
|---|
| 2026.07.28 | ₩58,059 | ₩60,308 | ₩58,059 | ₩60,238 | +3.75% | 1.2만 |
|---|
| 2026.07.27 | ₩61,409 | ₩62,503 | ₩59,919 | ₩59,919 | -2.43% | 5.7천 |
|---|
| 2026.07.24 | ₩58,913 | ₩60,334 | ₩58,819 | ₩59,432 | +0.88% | 2.5천 |
|---|
| 2026.07.23 | ₩59,246 | ₩59,246 | ₩58,179 | ₩59,229 | -0.03% | 8.3천 |
|---|
| 2026.07.22 | ₩59,780 | ₩60,827 | ₩59,780 | ₩60,827 | +1.75% | 1.2천 |
|---|
| 2026.07.21 | ₩57,765 | ₩59,480 | ₩57,765 | ₩59,328 | +2.71% | 7.6천 |
|---|
| 2026.07.20 | ₩58,806 | ₩59,193 | ₩57,004 | ₩57,354 | -2.47% | 1.4만 |
|---|
| 2026.07.17 | ₩57,418 | ₩62,730 | ₩56,057 | ₩58,723 | +2.27% | 1.2만 |
|---|
| 2026.07.16 | ₩63,397 | ₩63,397 | ₩59,927 | ₩60,856 | -4.01% | 1.7만 |
|---|
| 2026.07.15 | ₩61,088 | ₩63,317 | ₩60,481 | ₩63,317 | +3.65% | 2.5만 |
|---|
| 2026.07.14 | ₩57,818 | ₩63,871 | ₩54,989 | ₩60,263 | +4.23% | 4.7만 |
|---|
| 2026.07.13 | ₩59,794 | ₩59,794 | ₩57,232 | ₩58,610 | -1.98% | 1.6만 |
|---|
| 2026.07.10 | ₩59,754 | ₩60,007 | ₩58,859 | ₩59,286 | -0.78% | 1.9만 |
|---|
| 2026.07.09 | ₩56,724 | ₩59,327 | ₩56,724 | ₩58,326 | +2.82% | 5.9천 |
|---|
| 2026.07.08 | ₩57,832 | ₩58,112 | ₩55,403 | ₩55,986 | -3.19% | 1.7만 |
|---|
| 2026.07.07 | ₩60,408 | ₩60,768 | ₩59,401 | ₩59,807 | -0.99% | 2만 |
|---|
| 2026.07.06 | ₩56,310 | ₩59,527 | ₩56,310 | ₩59,420 | +5.52% | 4.4만 |
|---|
| 2026.07.02 | ₩57,204 | ₩57,204 | ₩54,348 | ₩55,483 | -3.01% | 6.9천 |
|---|
| 2026.07.01 | ₩51,746 | ₩55,950 | ₩51,439 | ₩55,407 | +7.08% | 9.3천 |
|---|
| 2026.06.30 | ₩52,480 | ₩53,547 | ₩52,071 | ₩52,071 | -0.78% | 1.9만 |
|---|
| 2026.06.29 | ₩53,928 | ₩54,061 | ₩53,080 | ₩53,227 | -1.30% | 9.1천 |
|---|
| 2026.06.26 | ₩55,162 | ₩55,162 | ₩52,339 | ₩52,780 | -4.32% | 5.5천 |
|---|
| 2026.06.25 | ₩56,430 | ₩58,619 | ₩55,029 | ₩55,268 | -2.06% | 1.4만 |
|---|
| 2026.06.24 | ₩54,335 | ₩55,196 | ₩54,195 | ₩54,754 | +0.77% | 1만 |
|---|
| 2026.06.23 | ₩54,762 | ₩56,430 | ₩54,762 | ₩56,350 | +2.90% | 4.1만 |
|---|
| 2026.06.22 | ₩54,442 | ₩55,456 | ₩54,095 | ₩55,014 | +1.05% | 1.2만 |
|---|
| 2026.06.18 | ₩56,836 | ₩56,836 | ₩52,600 | ₩52,600 | -7.45% | 3.3만 |
|---|
| 2026.06.17 | ₩54,815 | ₩56,964 | ₩54,095 | ₩54,789 | -0.05% | 4만 |
|---|
| 2026.06.16 | ₩53,414 | ₩54,695 | ₩52,747 | ₩54,506 | +2.04% | 1.6만 |
|---|
| 2026.06.15 | ₩53,734 | ₩54,241 | ₩51,420 | ₩51,420 | -4.31% | 1만 |
|---|
| 2026.06.12 | ₩51,372 | ₩52,907 | ₩50,785 | ₩51,956 | +1.14% | 1.9만 |
|---|
| 2026.06.11 | ₩48,182 | ₩49,356 | ₩47,608 | ₩49,339 | +2.40% | 2.8천 |
|---|
| 2026.06.10 | ₩48,182 | ₩48,182 | ₩47,333 | ₩47,333 | -1.76% | 1.4천 |
|---|
| 2026.06.09 | ₩48,622 | ₩48,622 | ₩46,127 | ₩48,099 | -1.08% | 4.1천 |
|---|
| 2026.06.08 | ₩48,129 | ₩49,116 | ₩47,278 | ₩47,278 | -1.77% | 5.6천 |
|---|
| 2026.06.05 | ₩48,943 | ₩49,143 | ₩44,792 | ₩47,802 | -2.33% | 1.6만 |
|---|
| 2026.06.04 | ₩46,046 | ₩49,457 | ₩46,046 | ₩48,997 | +6.41% | 1.7만 |
|---|
| 2026.06.03 | ₩44,617 | ₩44,965 | ₩43,217 | ₩44,506 | -0.25% | 2.4천 |
|---|
| 2026.06.02 | ₩45,379 | ₩46,434 | ₩45,059 | ₩45,966 | +1.29% | 5.6천 |
|---|
| 2026.06.01 | ₩43,030 | ₩44,325 | ₩43,030 | ₩44,199 | +2.72% | 4.2천 |
|---|
| 2026.05.29 | ₩42,810 | ₩43,631 | ₩42,631 | ₩43,577 | +1.79% | 5.2천 |
|---|
| 2026.05.28 | ₩41,375 | ₩42,371 | ₩41,375 | ₩42,371 | +2.41% | 2.6천 |
|---|
| 2026.05.27 | ₩41,642 | ₩42,364 | ₩41,642 | ₩42,221 | +1.39% | 5.7천 |
|---|
| 2026.05.26 | ₩44,178 | ₩44,912 | ₩43,417 | ₩44,118 | -0.14% | 1.8만 |
|---|
| 2026.05.22 | ₩43,711 | ₩44,138 | ₩43,463 | ₩43,463 | -0.57% | 4.9천 |
|---|
| 2026.05.21 | ₩42,196 | ₩42,883 | ₩41,375 | ₩42,867 | +1.59% | 7.7천 |
|---|
| 2026.05.20 | ₩40,574 | ₩42,336 | ₩40,574 | ₩42,192 | +3.99% | 2.7만 |
|---|
| 2026.05.19 | ₩40,441 | ₩40,641 | ₩39,493 | ₩39,760 | -1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩39,680 | ₩41,268 | ₩39,680 | ₩40,761 | +2.72% | 5.2천 |
|---|
| 2026.05.15 | ₩39,827 | ₩40,526 | ₩39,760 | ₩39,974 | +0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩41,448 | ₩41,495 | ₩40,307 | ₩40,734 | -1.72% | 4.7천 |
|---|
| 2026.05.13 | ₩40,000 | ₩40,681 | ₩40,000 | ₩40,187 | +0.47% | 2.9천 |
|---|
| 2026.05.12 | ₩39,920 | ₩41,375 | ₩38,706 | ₩41,295 | +3.44% | 5.9천 |
|---|
| 2026.05.11 | ₩41,362 | ₩41,428 | ₩39,934 | ₩40,201 | -2.81% | 1.8만 |
|---|
| 2026.05.08 | ₩42,437 | ₩43,982 | ₩40,841 | ₩41,589 | -2.00% | 8.6천 |
|---|
| 2026.05.07 | ₩43,390 | ₩43,390 | ₩42,277 | ₩42,277 | -2.57% | 8.3천 |
|---|
| 2026.05.06 | ₩44,979 | ₩45,392 | ₩44,465 | ₩44,478 | -1.11% | 8.9천 |
|---|
| 2026.05.05 | ₩42,456 | ₩43,497 | ₩42,456 | ₩43,224 | +1.81% | 4.4천 |
|---|
| 2026.05.04 | ₩43,350 | ₩43,350 | ₩41,642 | ₩41,909 | -3.33% | 1.6만 |
|---|
| 2026.05.01 | ₩44,298 | ₩45,579 | ₩43,831 | ₩43,831 | -1.05% | 5.4천 |
|---|
| 2026.04.30 | ₩42,843 | ₩44,685 | ₩42,843 | ₩44,668 | +4.26% | 5.2천 |
|---|
| 2026.04.29 | ₩43,377 | ₩43,377 | ₩42,256 | ₩42,899 | -1.10% | 6.4천 |
|---|
| 2026.04.28 | ₩45,045 | ₩45,045 | ₩43,697 | ₩43,884 | -2.58% | 6.5천 |
|---|
| 2026.04.27 | ₩41,655 | ₩44,171 | ₩41,655 | ₩44,072 | +5.80% | 6.3천 |
|---|
| 2026.04.24 | ₩43,364 | ₩43,484 | ₩42,323 | ₩42,648 | -1.65% | 8.4천 |
|---|
| 2026.04.23 | ₩44,605 | ₩45,619 | ₩42,650 | ₩43,794 | -1.82% | 8.9천 |
|---|
| 2026.04.22 | ₩46,674 | ₩46,674 | ₩44,805 | ₩44,992 | -3.60% | 6.9천 |
|---|
| 2026.04.21 | ₩47,248 | ₩48,142 | ₩45,392 | ₩45,699 | -3.28% | 1.2만 |
|---|
| 2026.04.20 | ₩44,538 | ₩46,408 | ₩44,538 | ₩46,385 | +4.15% | 8천 |
|---|
| 2026.04.17 | ₩45,032 | ₩46,434 | ₩44,565 | ₩45,230 | +0.44% | 1.1만 |
|---|
| 2026.04.16 | ₩44,418 | ₩45,606 | ₩43,644 | ₩43,791 | -1.41% | 1.7만 |
|---|
| 2026.04.15 | ₩45,379 | ₩46,427 | ₩45,072 | ₩45,326 | -0.12% | 1.5만 |
|---|
| 2026.04.14 | ₩43,844 | ₩44,945 | ₩43,124 | ₩44,145 | +0.68% | 2.4만 |
|---|
| 2026.04.13 | ₩41,549 | ₩43,954 | ₩40,729 | ₩43,951 | +5.78% | 2.1만 |
|---|
| 2026.04.10 | ₩43,537 | ₩43,537 | ₩41,722 | ₩42,648 | -2.04% | 3만 |
|---|
| 2026.04.09 | ₩41,922 | ₩43,991 | ₩41,922 | ₩43,791 | +4.46% | 4만 |
|---|
| 2026.04.08 | ₩41,535 | ₩43,030 | ₩41,402 | ₩42,269 | +1.77% | 4.9만 |
|---|
| 2026.04.07 | ₩36,777 | ₩38,439 | ₩36,682 | ₩38,038 | +3.43% | 1만 |
|---|
| 2026.04.06 | ₩36,971 | ₩37,998 | ₩36,892 | ₩37,625 | +1.77% | 9.9천 |
|---|
| 2026.04.02 | ₩34,381 | ₩36,917 | ₩33,868 | ₩36,744 | +6.87% | 2만 |
|---|
| 2026.04.01 | ₩36,944 | ₩37,705 | ₩36,290 | ₩36,370 | -1.55% | 2.6만 |
|---|
| 2026.03.31 | ₩33,394 | ₩35,523 | ₩33,060 | ₩35,382 | +5.96% | 1.3만 |
|---|
| 2026.03.30 | ₩32,459 | ₩33,033 | ₩31,919 | ₩32,152 | -0.95% | 8.9천 |
|---|
| 2026.03.27 | ₩32,726 | ₩33,033 | ₩31,632 | ₩31,992 | -2.24% | 7.8천 |
|---|
| 2026.03.26 | ₩35,369 | ₩35,556 | ₩34,134 | ₩34,608 | -2.15% | 5천 |
|---|
| 2026.03.25 | ₩37,077 | ₩37,157 | ₩35,182 | ₩35,930 | -3.10% | 1.1만 |
|---|
| 2026.03.24 | ₩33,487 | ₩36,235 | ₩33,127 | ₩35,502 | +6.02% | 1.4만 |
|---|
| 2026.03.23 | ₩34,957 | ₩35,850 | ₩34,368 | ₩34,475 | -1.38% | 1.8만 |
|---|
| 2026.03.20 | ₩32,887 | ₩33,701 | ₩32,366 | ₩33,153 | +0.81% | 1.3만 |
|---|
| 2026.03.19 | ₩31,699 | ₩33,220 | ₩31,699 | ₩32,913 | +3.83% | 9.5천 |
|---|
| 2026.03.18 | ₩33,147 | ₩33,254 | ₩32,353 | ₩32,526 | -1.87% | 1.9만 |
|---|
| 2026.03.17 | ₩33,113 | ₩33,941 | ₩32,700 | ₩32,927 | -0.56% | 1.8만 |
|---|
| 2026.03.16 | ₩32,673 | ₩33,280 | ₩32,032 | ₩32,166 | -1.55% | 1.9만 |
|---|
| 2026.03.13 | ₩31,966 | ₩32,900 | ₩31,298 | ₩31,498 | -1.46% | 2.3만 |
|---|
| 2026.03.12 | ₩31,765 | ₩32,339 | ₩31,232 | ₩31,752 | -0.04% | 4.9만 |
|---|
| 2026.03.11 | ₩33,994 | ₩34,021 | ₩32,840 | ₩34,021 | +0.08% | 1.7만 |
|---|
| 2026.03.10 | ₩34,568 | ₩35,729 | ₩33,567 | ₩34,368 | -0.58% | 1.8만 |
|---|
| 2026.03.09 | ₩32,766 | ₩34,461 | ₩31,095 | ₩34,168 | +4.28% | 6.3만 |
|---|
| 2026.03.06 | ₩34,835 | ₩34,835 | ₩32,273 | ₩34,555 | -0.80% | 2.9만 |
|---|
| 2026.03.05 | ₩38,052 | ₩38,052 | ₩35,636 | ₩36,490 | -4.10% | 1.9만 |
|---|
| 2026.03.04 | ₩38,239 | ₩38,646 | ₩37,958 | ₩38,586 | +0.91% | 9.2천 |
|---|
| 2026.03.03 | ₩35,796 | ₩38,579 | ₩34,882 | ₩37,918 | +5.93% | 2만 |
|---|
| 2026.03.02 | ₩35,876 | ₩38,939 | ₩35,876 | ₩38,279 | +6.70% | 3.2만 |
|---|
| 2026.02.27 | ₩41,415 | ₩41,415 | ₩36,544 | ₩37,590 | -9.24% | 4.9만 |
|---|
| 2026.02.26 | ₩42,576 | ₩44,331 | ₩42,576 | ₩43,818 | +2.92% | 3.1만 |
|---|
| 2026.02.25 | ₩40,281 | ₩42,309 | ₩40,187 | ₩42,309 | +5.04% | 2.8만 |
|---|
| 2026.02.24 | ₩38,833 | ₩40,347 | ₩37,745 | ₩39,280 | +1.15% | 2.1만 |
|---|
| 2026.02.23 | ₩44,698 | ₩44,698 | ₩38,492 | ₩40,027 | -10.45% | 3.8만 |
|---|
| 2026.02.20 | ₩43,284 | ₩44,698 | ₩42,216 | ₩44,698 | +3.27% | 2.7만 |
|---|
| 2026.02.19 | ₩43,911 | ₩44,383 | ₩42,723 | ₩43,858 | -0.12% | 1.2만 |
|---|
| 2026.02.18 | ₩44,044 | ₩45,780 | ₩44,044 | ₩45,366 | +3.00% | 2만 |
|---|
| 2026.02.17 | ₩43,270 | ₩44,525 | ₩43,177 | ₩43,604 | +0.77% | 2.7만 |
|---|
| 2026.02.13 | ₩41,562 | ₩42,683 | ₩40,040 | ₩42,470 | +2.18% | 1.2만 |
|---|
| 2026.02.12 | ₩47,608 | ₩47,608 | ₩41,388 | ₩42,189 | -11.38% | 2.4만 |
|---|
| 2026.02.11 | ₩52,306 | ₩52,613 | ₩46,660 | ₩47,101 | -9.95% | 2.1만 |
|---|
| 2026.02.10 | ₩52,933 | ₩54,402 | ₩47,915 | ₩50,745 | -4.14% | 2.9만 |
|---|
| 2026.02.09 | ₩52,133 | ₩54,041 | ₩51,786 | ₩53,361 | +2.36% | 1.5만 |
|---|
| 2026.02.06 | ₩49,570 | ₩52,606 | ₩49,570 | ₩52,186 | +5.28% | 1.9만 |
|---|
| 2026.02.05 | ₩49,437 | ₩49,437 | ₩46,111 | ₩47,822 | -3.27% | 1.1만 |
|---|
| 2026.02.04 | ₩49,717 | ₩50,878 | ₩49,250 | ₩49,784 | +0.13% | 1.8만 |
|---|
| 2026.02.03 | ₩50,084 | ₩50,845 | ₩47,621 | ₩48,996 | -2.17% | 1.4만 |
|---|
| 2026.02.02 | ₩46,554 | ₩48,649 | ₩46,554 | ₩48,462 | +4.10% | 1.3만 |
|---|
| 2026.01.30 | ₩46,180 | ₩47,201 | ₩45,626 | ₩46,700 | +1.13% | 7천 |
|---|
| 2026.01.29 | ₩45,766 | ₩46,580 | ₩45,433 | ₩45,980 | +0.47% | 9.7천 |
|---|
| 2026.01.28 | ₩45,459 | ₩45,459 | ₩43,724 | ₩44,872 | -1.29% | 4.8만 |
|---|
| 2026.01.27 | ₩44,512 | ₩45,699 | ₩44,512 | ₩45,699 | +2.67% | 9.1천 |
|---|
| 2026.01.26 | ₩43,871 | ₩46,153 | ₩43,871 | ₩45,112 | +2.83% | 1.3만 |
|---|
| 2026.01.23 | ₩44,712 | ₩44,899 | ₩43,377 | ₩43,858 | -1.91% | 2.7만 |
|---|
| 2026.01.22 | ₩47,172 | ₩47,661 | ₩46,324 | ₩46,420 | -1.59% | 1.3만 |
|---|
| 2026.01.21 | ₩46,233 | ₩47,401 | ₩45,274 | ₩45,446 | -1.70% | 1.1만 |
|---|
| 2026.01.20 | ₩45,473 | ₩47,374 | ₩44,338 | ₩44,658 | -1.79% | 2만 |
|---|
| 2026.01.16 | ₩47,635 | ₩48,769 | ₩47,326 | ₩47,648 | +0.03% | 2.4만 |
|---|
| 2026.01.15 | ₩45,499 | ₩47,848 | ₩45,499 | ₩47,421 | +4.22% | 2.8만 |
|---|
| 2026.01.14 | ₩46,046 | ₩46,046 | ₩43,731 | ₩45,553 | -1.07% | 4.2만 |
|---|
| 2026.01.13 | ₩48,716 | ₩49,116 | ₩46,260 | ₩46,260 | -5.04% | 4.7만 |
|---|
| 2026.01.12 | ₩47,354 | ₩49,517 | ₩47,128 | ₩49,517 | +4.57% | 3.5만 |
|---|
| 2026.01.09 | ₩50,293 | ₩50,504 | ₩49,236 | ₩49,490 | -1.60% | 2.3만 |
|---|
| 2026.01.08 | ₩49,036 | ₩50,718 | ₩49,036 | ₩49,717 | +1.39% | 1.8만 |
|---|
| 2026.01.07 | ₩50,317 | ₩50,811 | ₩48,849 | ₩49,290 | -2.04% | 3.7만 |
|---|
| 2026.01.06 | ₩51,464 | ₩52,333 | ₩50,702 | ₩51,906 | +0.86% | 2.2만 |
|---|
| 2026.01.05 | ₩47,715 | ₩52,496 | ₩47,715 | ₩51,292 | +7.50% | 3.1만 |
|---|
| 2026.01.02 | ₩41,589 | ₩47,661 | ₩41,589 | ₩47,581 | +14.41% | 8.2천 |
|---|
| 2025.12.31 | ₩45,707 | ₩45,993 | ₩45,232 | ₩45,232 | -1.04% | 8.6천 |
|---|
| 2025.12.30 | ₩46,245 | ₩46,420 | ₩45,846 | ₩46,233 | -0.03% | 9.9천 |
|---|
| 2025.12.29 | ₩48,102 | ₩48,102 | ₩46,714 | ₩46,941 | -2.41% | 1.2만 |
|---|
| 2025.12.26 | ₩48,710 | ₩48,963 | ₩47,955 | ₩48,489 | -0.45% | 1.6만 |
|---|
| 2025.12.24 | ₩47,488 | ₩49,250 | ₩47,488 | ₩48,889 | +2.95% | 1.5만 |
|---|
| 2025.12.23 | ₩47,234 | ₩48,115 | ₩47,234 | ₩47,581 | +0.73% | 2.1만 |
|---|
| 2025.12.22 | ₩46,002 | ₩47,648 | ₩46,002 | ₩47,435 | +3.11% | 2.6만 |
|---|
| 2025.12.19 | ₩44,558 | ₩45,550 | ₩44,178 | ₩45,406 | +1.90% | 2만 |
|---|
| 2025.12.18 | ₩44,365 | ₩44,872 | ₩42,949 | ₩43,471 | -2.02% | 9.3천 |
|---|
| 2025.12.17 | ₩44,965 | ₩44,965 | ₩43,404 | ₩43,537 | -3.18% | 7.9천 |
|---|
| 2025.12.16 | ₩44,712 | ₩44,712 | ₩43,157 | ₩43,657 | -2.36% | 1.7만 |
|---|
| 2025.12.15 | ₩45,219 | ₩46,163 | ₩44,725 | ₩44,987 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩45,539 | ₩45,566 | ₩44,259 | ₩44,859 | -1.49% | 1.1만 |
|---|
| 2025.12.11 | ₩44,111 | ₩45,912 | ₩43,737 | ₩45,553 | +3.27% | 1.9만 |
|---|
| 2025.12.10 | ₩41,615 | ₩44,191 | ₩41,615 | ₩43,924 | +5.55% | 1.2만 |
|---|
| 2025.12.09 | ₩42,229 | ₩43,148 | ₩41,308 | ₩41,454 | -1.84% | 1.6만 |
|---|
| 2025.12.08 | ₩41,140 | ₩41,753 | ₩40,815 | ₩41,495 | +0.86% | 8천 |
|---|
| 2025.12.05 | ₩40,694 | ₩41,896 | ₩40,521 | ₩41,255 | +1.38% | 1.1만 |
|---|
| 2025.12.04 | ₩40,387 | ₩41,375 | ₩40,387 | ₩40,881 | +1.22% | 1.1만 |
|---|
| 2025.12.03 | ₩37,785 | ₩40,227 | ₩37,785 | ₩40,227 | +6.46% | 1.5만 |
|---|
| 2025.12.02 | ₩37,611 | ₩37,771 | ₩37,518 | ₩37,538 | -0.20% | 2천 |
|---|
| 2025.12.01 | ₩37,398 | ₩37,705 | ₩37,171 | ₩37,216 | -0.49% | 4.7천 |
|---|
| 2025.11.28 | ₩37,104 | ₩38,239 | ₩37,064 | ₩37,705 | +1.62% | 1만 |
|---|
| 2025.11.26 | ₩36,103 | ₩37,406 | ₩36,103 | ₩36,824 | +2.00% | 1.3만 |
|---|
| 2025.11.25 | ₩34,715 | ₩36,036 | ₩34,239 | ₩35,502 | +2.27% | 1.1만 |
|---|
| 2025.11.24 | ₩33,834 | ₩34,607 | ₩33,834 | ₩34,570 | +2.17% | 6.4천 |
|---|
| 2025.11.21 | ₩33,567 | ₩33,767 | ₩32,072 | ₩33,487 | -0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩35,075 | ₩36,277 | ₩32,766 | ₩32,806 | -6.47% | 1.1만 |
|---|
| 2025.11.19 | ₩33,717 | ₩34,608 | ₩33,674 | ₩34,355 | +1.89% | 1만 |
|---|
| 2025.11.18 | ₩32,393 | ₩33,340 | ₩32,326 | ₩33,340 | +2.93% | 1.1만 |
|---|
| 2025.11.17 | ₩35,142 | ₩35,202 | ₩32,499 | ₩32,980 | -6.15% | 2.9만 |
|---|
| 2025.11.14 | ₩34,329 | ₩36,163 | ₩34,329 | ₩35,583 | +3.65% | 1.1만 |
|---|
| 2025.11.13 | ₩38,692 | ₩38,692 | ₩36,090 | ₩36,370 | -6.00% | 8.5만 |
|---|
| 2025.11.12 | ₩37,438 | ₩39,733 | ₩37,438 | ₩38,893 | +3.89% | 3.6만 |
|---|
| 2025.11.11 | ₩37,284 | ₩37,705 | ₩36,971 | ₩37,411 | +0.34% | 6천 |
|---|
| 2025.11.10 | ₩37,291 | ₩37,571 | ₩36,397 | ₩37,064 | -0.61% | 8.8만 |
|---|
| 2025.11.07 | ₩35,022 | ₩36,290 | ₩34,263 | ₩36,282 | +3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩36,617 | ₩36,617 | ₩35,369 | ₩36,023 | -1.62% | 4.4천 |
|---|
| 2025.11.05 | ₩35,756 | ₩36,664 | ₩34,835 | ₩36,197 | +1.23% | 1.2만 |
|---|
| 2025.11.04 | ₩35,129 | ₩36,891 | ₩34,381 | ₩36,010 | +2.51% | 2.3만 |
|---|
| 2025.11.03 | ₩35,691 | ₩36,023 | ₩34,782 | ₩35,983 | +0.82% | 2.6만 |
|---|
| 2025.10.31 | ₩35,155 | ₩36,383 | ₩35,109 | ₩36,103 | +2.70% | 1.1만 |
|---|
| 2025.10.30 | ₩35,222 | ₩37,024 | ₩34,902 | ₩35,783 | +1.59% | 5.7만 |
|---|
| 2025.10.29 | ₩35,649 | ₩36,103 | ₩34,688 | ₩35,169 | -1.35% | 1.5만 |
|---|
| 2025.10.28 | ₩36,076 | ₩36,477 | ₩35,509 | ₩36,023 | -0.15% | 2.5만 |
|---|
| 2025.10.27 | ₩36,250 | ₩36,457 | ₩35,956 | ₩36,210 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩34,475 | ₩36,036 | ₩34,475 | ₩35,636 | +3.37% | 3.4만 |
|---|
| 2025.10.23 | ₩33,761 | ₩33,928 | ₩33,379 | ₩33,674 | -0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩34,168 | ₩34,168 | ₩32,406 | ₩33,260 | -2.66% | 5.1만 |
|---|
| 2025.10.21 | ₩34,942 | ₩35,205 | ₩34,221 | ₩34,221 | -2.06% | 2.3만 |
|---|
| 2025.10.20 | ₩33,594 | ₩35,262 | ₩33,367 | ₩34,942 | +4.01% | 3.9만 |
|---|
| 2025.10.17 | ₩33,394 | ₩33,394 | ₩32,326 | ₩33,394 | 0.00% | 6.3만 |
|---|
| 2025.10.16 | ₩35,809 | ₩35,903 | ₩32,407 | ₩33,060 | -7.68% | 11.6만 |
|---|
| 2025.10.15 | ₩35,543 | ₩36,250 | ₩35,102 | ₩35,489 | -0.15% | 7.3만 |
|---|
| 2025.10.14 | ₩32,700 | ₩35,502 | ₩31,685 | ₩33,874 | +3.59% | 11.4만 |
|---|
| 2025.10.13 | ₩32,606 | ₩33,861 | ₩32,366 | ₩33,861 | +3.85% | 10만 |
|---|
| 2025.10.10 | ₩34,034 | ₩34,622 | ₩31,245 | ₩31,378 | -7.80% | 4.5만 |
|---|