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 | ₩42,160 | ₩43,452 | ₩42,020 | ₩43,148 | +2.34% | 1.3만 |
| 2026.10.08 | ₩40,746 | ₩42,361 | ₩40,164 | ₩42,361 | +3.96% | 2만 |
| 2026.10.07 | ₩41,360 | ₩41,587 | ₩40,159 | ₩41,587 | +0.55% | 2.3만 |
| 2026.10.06 | ₩43,561 | ₩44,028 | ₩42,814 | ₩43,108 | -1.04% | 2.6만 |
| 2026.10.05 | ₩43,588 | ₩43,588 | ₩42,441 | ₩43,108 | -1.10% | 9.3천 |
| 2026.10.02 | ₩43,336 | ₩43,336 | ₩42,334 | ₩43,108 | -0.53% | 1만 |
| 2026.10.01 | ₩42,587 | ₩43,132 | ₩40,052 | ₩42,801 | +0.50% | 2.7만 |
| 2026.09.30 | ₩44,482 | ₩44,709 | ₩43,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,415 |
| -2.40% |
| 1만 |
| 2026.09.29 | ₩45,056 | ₩45,763 | ₩43,895 | ₩44,762 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩46,523 | ₩46,523 | ₩45,362 | ₩45,416 | -2.38% | 7.7천 |
|---|
| 2026.09.25 | ₩46,830 | ₩47,857 | ₩46,430 | ₩47,697 | +1.85% | 1.2만 |
|---|
| 2026.09.24 | ₩46,497 | ₩47,004 | ₩45,282 | ₩46,590 | +0.20% | 1.3만 |
|---|
| 2026.09.23 | ₩47,971 | ₩48,396 | ₩47,364 | ₩47,377 | -1.24% | 1만 |
|---|
| 2026.09.22 | ₩50,272 | ₩50,526 | ₩47,430 | ₩48,711 | -3.11% | 3.4만 |
|---|
| 2026.09.21 | ₩52,807 | ₩52,887 | ₩51,913 | ₩52,847 | +0.08% | 1.8만 |
|---|
| 2026.09.18 | ₩50,979 | ₩51,473 | ₩50,526 | ₩51,241 | +0.51% | 5천 |
|---|
| 2026.09.17 | ₩53,154 | ₩53,154 | ₩50,259 | ₩52,214 | -1.77% | 9.8천 |
|---|
| 2026.09.16 | ₩56,370 | ₩56,370 | ₩49,912 | ₩51,452 | -8.72% | 1만 |
|---|
| 2026.09.15 | ₩57,063 | ₩57,063 | ₩53,564 | ₩55,758 | -2.29% | 5.9천 |
|---|
| 2026.09.14 | ₩58,945 | ₩58,945 | ₩55,142 | ₩56,237 | -4.59% | 1.7만 |
|---|
| 2026.09.11 | ₩60,806 | ₩60,806 | ₩59,358 | ₩60,239 | -0.93% | 5.1천 |
|---|
| 2026.09.10 | ₩59,305 | ₩59,398 | ₩58,684 | ₩59,350 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩60,546 | ₩60,546 | ₩59,708 | ₩59,708 | -1.38% | 1.5천 |
|---|
| 2026.09.08 | ₩60,292 | ₩61,379 | ₩59,470 | ₩59,470 | -1.36% | 1.9천 |
|---|
| 2026.09.04 | ₩61,266 | ₩61,880 | ₩60,185 | ₩61,690 | +0.69% | 3.3천 |
|---|
| 2026.09.03 | ₩60,786 | ₩61,866 | ₩60,786 | ₩61,853 | +1.76% | 7.8천 |
|---|
| 2026.09.02 | ₩58,584 | ₩60,012 | ₩58,324 | ₩59,046 | +0.79% | 6.9천 |
|---|
| 2026.09.01 | ₩57,317 | ₩58,571 | ₩56,650 | ₩57,197 | -0.21% | 6.9천 |
|---|
| 2026.08.31 | ₩59,118 | ₩59,118 | ₩58,037 | ₩58,131 | -1.67% | 4.8천 |
|---|
| 2026.08.28 | ₩58,965 | ₩59,345 | ₩58,931 | ₩59,227 | +0.45% | 1.2천 |
|---|
| 2026.08.27 | ₩58,277 | ₩58,851 | ₩58,277 | ₩58,438 | +0.27% | 4.2천 |
|---|
| 2026.08.26 | ₩59,251 | ₩59,798 | ₩59,251 | ₩59,566 | +0.53% | 1.7천 |
|---|
| 2026.08.25 | ₩60,039 | ₩60,852 | ₩59,325 | ₩60,465 | +0.71% | 1.8천 |
|---|
| 2026.08.24 | ₩58,904 | ₩59,785 | ₩58,904 | ₩59,492 | +1.00% | 2.1천 |
|---|
| 2026.08.21 | ₩58,264 | ₩58,264 | ₩56,970 | ₩58,197 | -0.11% | 7.4천 |
|---|
| 2026.08.20 | ₩58,798 | ₩59,772 | ₩56,503 | ₩56,504 | -3.90% | 7.5천 |
|---|
| 2026.08.19 | ₩63,201 | ₩63,202 | ₩59,371 | ₩59,728 | -5.50% | 7.5천 |
|---|
| 2026.08.18 | ₩63,921 | ₩64,081 | ₩62,814 | ₩63,817 | -0.16% | 4.2천 |
|---|
| 2026.08.17 | ₩64,495 | ₩65,989 | ₩64,080 | ₩64,080 | -0.64% | 6.8천 |
|---|
| 2026.08.14 | ₩64,028 | ₩64,648 | ₩64,028 | ₩64,517 | +0.76% | 3.8천 |
|---|
| 2026.08.13 | ₩64,495 | ₩64,495 | ₩63,581 | ₩64,098 | -0.61% | 2.6천 |
|---|
| 2026.08.12 | ₩63,374 | ₩64,268 | ₩63,374 | ₩64,084 | +1.12% | 4.2천 |
|---|
| 2026.08.11 | ₩62,894 | ₩62,894 | ₩61,546 | ₩61,834 | -1.68% | 2.3천 |
|---|
| 2026.08.10 | ₩61,780 | ₩61,780 | ₩61,399 | ₩61,720 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩59,438 | ₩61,066 | ₩59,438 | ₩60,878 | +2.42% | 8.9천 |
|---|
| 2026.08.06 | ₩64,041 | ₩64,041 | ₩60,225 | ₩60,279 | -5.87% | 6.2천 |
|---|
| 2026.08.05 | ₩64,135 | ₩64,135 | ₩63,161 | ₩63,283 | -1.33% | 6천 |
|---|
| 2026.08.04 | ₩61,426 | ₩62,867 | ₩60,305 | ₩61,970 | +0.89% | 6.2천 |
|---|
| 2026.08.03 | ₩58,571 | ₩59,486 | ₩57,544 | ₩59,486 | +1.56% | 7.1천 |
|---|
| 2026.07.31 | ₩57,770 | ₩58,985 | ₩57,770 | ₩58,518 | +1.29% | 2.4천 |
|---|
| 2026.07.30 | ₩55,436 | ₩57,891 | ₩55,436 | ₩57,768 | +4.21% | 5.7천 |
|---|
| 2026.07.29 | ₩59,452 | ₩59,452 | ₩54,248 | ₩54,740 | -7.92% | 1.2만 |
|---|
| 2026.07.28 | ₩58,037 | ₩60,285 | ₩58,037 | ₩60,216 | +3.75% | 1.2만 |
|---|
| 2026.07.27 | ₩61,386 | ₩62,480 | ₩59,897 | ₩59,897 | -2.43% | 5.7천 |
|---|
| 2026.07.24 | ₩58,891 | ₩60,312 | ₩58,798 | ₩59,410 | +0.88% | 2.5천 |
|---|
| 2026.07.23 | ₩59,225 | ₩59,225 | ₩58,157 | ₩59,207 | -0.03% | 8.3천 |
|---|
| 2026.07.22 | ₩59,758 | ₩60,804 | ₩59,758 | ₩60,804 | +1.75% | 1.2천 |
|---|
| 2026.07.21 | ₩57,744 | ₩59,458 | ₩57,744 | ₩59,306 | +2.71% | 7.6천 |
|---|
| 2026.07.20 | ₩58,784 | ₩59,171 | ₩56,983 | ₩57,333 | -2.47% | 1.4만 |
|---|
| 2026.07.17 | ₩57,397 | ₩62,707 | ₩56,036 | ₩58,702 | +2.27% | 1.2만 |
|---|
| 2026.07.16 | ₩63,374 | ₩63,374 | ₩59,905 | ₩60,834 | -4.01% | 1.7만 |
|---|
| 2026.07.15 | ₩61,066 | ₩63,294 | ₩60,459 | ₩63,294 | +3.65% | 2.5만 |
|---|
| 2026.07.14 | ₩57,797 | ₩63,848 | ₩54,969 | ₩60,241 | +4.23% | 4.7만 |
|---|
| 2026.07.13 | ₩59,772 | ₩59,772 | ₩57,211 | ₩58,588 | -1.98% | 1.6만 |
|---|
| 2026.07.10 | ₩59,732 | ₩59,985 | ₩58,838 | ₩59,265 | -0.78% | 1.9만 |
|---|
| 2026.07.09 | ₩56,703 | ₩59,305 | ₩56,703 | ₩58,304 | +2.82% | 5.9천 |
|---|
| 2026.07.08 | ₩57,810 | ₩58,091 | ₩55,382 | ₩55,965 | -3.19% | 1.7만 |
|---|
| 2026.07.07 | ₩60,385 | ₩60,746 | ₩59,379 | ₩59,785 | -0.99% | 2만 |
|---|
| 2026.07.06 | ₩56,289 | ₩59,505 | ₩56,289 | ₩59,398 | +5.52% | 4.4만 |
|---|
| 2026.07.02 | ₩57,183 | ₩57,183 | ₩54,328 | ₩55,462 | -3.01% | 6.9천 |
|---|
| 2026.07.01 | ₩51,727 | ₩55,929 | ₩51,420 | ₩55,386 | +7.08% | 9.3천 |
|---|
| 2026.06.30 | ₩52,460 | ₩53,528 | ₩52,052 | ₩52,052 | -0.78% | 1.9만 |
|---|
| 2026.06.29 | ₩53,908 | ₩54,041 | ₩53,061 | ₩53,207 | -1.30% | 9.1천 |
|---|
| 2026.06.26 | ₩55,142 | ₩55,142 | ₩52,320 | ₩52,761 | -4.32% | 5.5천 |
|---|
| 2026.06.25 | ₩56,410 | ₩58,598 | ₩55,009 | ₩55,247 | -2.06% | 1.4만 |
|---|
| 2026.06.24 | ₩54,315 | ₩55,175 | ₩54,175 | ₩54,734 | +0.77% | 1만 |
|---|
| 2026.06.23 | ₩54,742 | ₩56,410 | ₩54,742 | ₩56,330 | +2.90% | 4.1만 |
|---|
| 2026.06.22 | ₩54,422 | ₩55,436 | ₩54,075 | ₩54,994 | +1.05% | 1.2만 |
|---|
| 2026.06.18 | ₩56,815 | ₩56,815 | ₩52,580 | ₩52,580 | -7.45% | 3.3만 |
|---|
| 2026.06.17 | ₩54,795 | ₩56,943 | ₩54,075 | ₩54,768 | -0.05% | 4만 |
|---|
| 2026.06.16 | ₩53,394 | ₩54,675 | ₩52,727 | ₩54,486 | +2.04% | 1.6만 |
|---|
| 2026.06.15 | ₩53,714 | ₩54,221 | ₩51,401 | ₩51,401 | -4.31% | 1만 |
|---|
| 2026.06.12 | ₩51,353 | ₩52,887 | ₩50,766 | ₩51,937 | +1.14% | 1.9만 |
|---|
| 2026.06.11 | ₩48,164 | ₩49,338 | ₩47,591 | ₩49,321 | +2.40% | 2.8천 |
|---|
| 2026.06.10 | ₩48,164 | ₩48,164 | ₩47,316 | ₩47,316 | -1.76% | 1.4천 |
|---|
| 2026.06.09 | ₩48,605 | ₩48,605 | ₩46,110 | ₩48,082 | -1.08% | 4.1천 |
|---|
| 2026.06.08 | ₩48,111 | ₩49,098 | ₩47,261 | ₩47,261 | -1.77% | 5.6천 |
|---|
| 2026.06.05 | ₩48,925 | ₩49,125 | ₩44,775 | ₩47,784 | -2.33% | 1.6만 |
|---|
| 2026.06.04 | ₩46,030 | ₩49,438 | ₩46,030 | ₩48,979 | +6.41% | 1.7만 |
|---|
| 2026.06.03 | ₩44,601 | ₩44,949 | ₩43,201 | ₩44,490 | -0.25% | 2.4천 |
|---|
| 2026.06.02 | ₩45,362 | ₩46,416 | ₩45,042 | ₩45,950 | +1.29% | 5.6천 |
|---|
| 2026.06.01 | ₩43,014 | ₩44,308 | ₩43,014 | ₩44,183 | +2.72% | 4.2천 |
|---|
| 2026.05.29 | ₩42,794 | ₩43,615 | ₩42,615 | ₩43,561 | +1.79% | 5.2천 |
|---|
| 2026.05.28 | ₩41,360 | ₩42,355 | ₩41,360 | ₩42,355 | +2.41% | 2.6천 |
|---|
| 2026.05.27 | ₩41,627 | ₩42,349 | ₩41,627 | ₩42,206 | +1.39% | 5.7천 |
|---|
| 2026.05.26 | ₩44,162 | ₩44,895 | ₩43,401 | ₩44,102 | -0.14% | 1.8만 |
|---|
| 2026.05.22 | ₩43,695 | ₩44,122 | ₩43,447 | ₩43,447 | -0.57% | 4.9천 |
|---|
| 2026.05.21 | ₩42,180 | ₩42,868 | ₩41,360 | ₩42,852 | +1.59% | 7.7천 |
|---|
| 2026.05.20 | ₩40,559 | ₩42,321 | ₩40,559 | ₩42,176 | +3.99% | 2.7만 |
|---|
| 2026.05.19 | ₩40,426 | ₩40,626 | ₩39,479 | ₩39,746 | -1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩39,665 | ₩41,253 | ₩39,665 | ₩40,746 | +2.72% | 5.2천 |
|---|
| 2026.05.15 | ₩39,812 | ₩40,511 | ₩39,746 | ₩39,959 | +0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩41,433 | ₩41,480 | ₩40,293 | ₩40,719 | -1.72% | 4.7천 |
|---|
| 2026.05.13 | ₩39,986 | ₩40,666 | ₩39,986 | ₩40,172 | +0.47% | 2.9천 |
|---|
| 2026.05.12 | ₩39,906 | ₩41,360 | ₩38,692 | ₩41,280 | +3.44% | 5.9천 |
|---|
| 2026.05.11 | ₩41,347 | ₩41,413 | ₩39,919 | ₩40,186 | -2.81% | 1.8만 |
|---|
| 2026.05.08 | ₩42,422 | ₩43,966 | ₩40,826 | ₩41,573 | -2.00% | 8.6천 |
|---|
| 2026.05.07 | ₩43,375 | ₩43,375 | ₩42,262 | ₩42,262 | -2.57% | 8.3천 |
|---|
| 2026.05.06 | ₩44,962 | ₩45,376 | ₩44,449 | ₩44,462 | -1.11% | 8.9천 |
|---|
| 2026.05.05 | ₩42,441 | ₩43,481 | ₩42,441 | ₩43,208 | +1.81% | 4.4천 |
|---|
| 2026.05.04 | ₩43,334 | ₩43,334 | ₩41,627 | ₩41,894 | -3.33% | 1.6만 |
|---|
| 2026.05.01 | ₩44,282 | ₩45,563 | ₩43,815 | ₩43,815 | -1.05% | 5.4천 |
|---|
| 2026.04.30 | ₩42,827 | ₩44,669 | ₩42,827 | ₩44,651 | +4.26% | 5.2천 |
|---|
| 2026.04.29 | ₩43,361 | ₩43,361 | ₩42,240 | ₩42,884 | -1.10% | 6.4천 |
|---|
| 2026.04.28 | ₩45,029 | ₩45,029 | ₩43,681 | ₩43,868 | -2.58% | 6.5천 |
|---|
| 2026.04.27 | ₩41,640 | ₩44,155 | ₩41,640 | ₩44,056 | +5.80% | 6.3천 |
|---|
| 2026.04.24 | ₩43,348 | ₩43,468 | ₩42,307 | ₩42,633 | -1.65% | 8.4천 |
|---|
| 2026.04.23 | ₩44,589 | ₩45,603 | ₩42,634 | ₩43,777 | -1.82% | 8.9천 |
|---|
| 2026.04.22 | ₩46,657 | ₩46,657 | ₩44,789 | ₩44,976 | -3.60% | 6.9천 |
|---|
| 2026.04.21 | ₩47,230 | ₩48,124 | ₩45,376 | ₩45,683 | -3.28% | 1.2만 |
|---|
| 2026.04.20 | ₩44,522 | ₩46,391 | ₩44,522 | ₩46,368 | +4.15% | 8천 |
|---|
| 2026.04.17 | ₩45,016 | ₩46,416 | ₩44,549 | ₩45,213 | +0.44% | 1.1만 |
|---|
| 2026.04.16 | ₩44,402 | ₩45,589 | ₩43,628 | ₩43,775 | -1.41% | 1.7만 |
|---|
| 2026.04.15 | ₩45,362 | ₩46,410 | ₩45,056 | ₩45,309 | -0.12% | 1.5만 |
|---|
| 2026.04.14 | ₩43,828 | ₩44,929 | ₩43,108 | ₩44,128 | +0.68% | 2.4만 |
|---|
| 2026.04.13 | ₩41,533 | ₩43,938 | ₩40,714 | ₩43,935 | +5.78% | 2.1만 |
|---|
| 2026.04.10 | ₩43,521 | ₩43,521 | ₩41,707 | ₩42,633 | -2.04% | 3만 |
|---|
| 2026.04.09 | ₩41,907 | ₩43,975 | ₩41,907 | ₩43,775 | +4.46% | 4만 |
|---|
| 2026.04.08 | ₩41,520 | ₩43,014 | ₩41,387 | ₩42,254 | +1.77% | 4.9만 |
|---|
| 2026.04.07 | ₩36,764 | ₩38,425 | ₩36,669 | ₩38,024 | +3.43% | 1만 |
|---|
| 2026.04.06 | ₩36,957 | ₩37,984 | ₩36,878 | ₩37,611 | +1.77% | 9.9천 |
|---|
| 2026.04.02 | ₩34,369 | ₩36,904 | ₩33,855 | ₩36,730 | +6.87% | 2만 |
|---|
| 2026.04.01 | ₩36,930 | ₩37,691 | ₩36,277 | ₩36,357 | -1.55% | 2.6만 |
|---|
| 2026.03.31 | ₩33,381 | ₩35,509 | ₩33,048 | ₩35,369 | +5.96% | 1.3만 |
|---|
| 2026.03.30 | ₩32,448 | ₩33,021 | ₩31,907 | ₩32,141 | -0.95% | 8.9천 |
|---|
| 2026.03.27 | ₩32,714 | ₩33,021 | ₩31,620 | ₩31,981 | -2.24% | 7.8천 |
|---|
| 2026.03.26 | ₩35,356 | ₩35,543 | ₩34,122 | ₩34,596 | -2.15% | 5천 |
|---|
| 2026.03.25 | ₩37,064 | ₩37,144 | ₩35,169 | ₩35,916 | -3.10% | 1.1만 |
|---|
| 2026.03.24 | ₩33,475 | ₩36,222 | ₩33,115 | ₩35,489 | +6.02% | 1.4만 |
|---|
| 2026.03.23 | ₩34,944 | ₩35,836 | ₩34,355 | ₩34,462 | -1.38% | 1.8만 |
|---|
| 2026.03.20 | ₩32,874 | ₩33,688 | ₩32,354 | ₩33,141 | +0.81% | 1.3만 |
|---|
| 2026.03.19 | ₩31,687 | ₩33,208 | ₩31,687 | ₩32,901 | +3.83% | 9.5천 |
|---|
| 2026.03.18 | ₩33,135 | ₩33,241 | ₩32,341 | ₩32,514 | -1.87% | 1.9만 |
|---|
| 2026.03.17 | ₩33,101 | ₩33,928 | ₩32,688 | ₩32,914 | -0.56% | 1.8만 |
|---|
| 2026.03.16 | ₩32,661 | ₩33,268 | ₩32,021 | ₩32,154 | -1.55% | 1.9만 |
|---|
| 2026.03.13 | ₩31,954 | ₩32,888 | ₩31,287 | ₩31,487 | -1.46% | 2.3만 |
|---|
| 2026.03.12 | ₩31,754 | ₩32,327 | ₩31,220 | ₩31,740 | -0.04% | 4.9만 |
|---|
| 2026.03.11 | ₩33,982 | ₩34,009 | ₩32,828 | ₩34,009 | +0.08% | 1.7만 |
|---|
| 2026.03.10 | ₩34,556 | ₩35,716 | ₩33,555 | ₩34,355 | -0.58% | 1.8만 |
|---|
| 2026.03.09 | ₩32,754 | ₩34,449 | ₩31,084 | ₩34,155 | +4.28% | 6.3만 |
|---|
| 2026.03.06 | ₩34,822 | ₩34,822 | ₩32,261 | ₩34,542 | -0.80% | 2.9만 |
|---|
| 2026.03.05 | ₩38,038 | ₩38,038 | ₩35,623 | ₩36,477 | -4.10% | 1.9만 |
|---|
| 2026.03.04 | ₩38,225 | ₩38,631 | ₩37,944 | ₩38,571 | +0.91% | 9.2천 |
|---|
| 2026.03.03 | ₩35,783 | ₩38,565 | ₩34,869 | ₩37,904 | +5.93% | 2만 |
|---|
| 2026.03.02 | ₩35,863 | ₩38,925 | ₩35,863 | ₩38,265 | +6.70% | 3.2만 |
|---|
| 2026.02.27 | ₩41,400 | ₩41,400 | ₩36,530 | ₩37,576 | -9.24% | 4.9만 |
|---|
| 2026.02.26 | ₩42,561 | ₩44,315 | ₩42,561 | ₩43,801 | +2.92% | 3.1만 |
|---|
| 2026.02.25 | ₩40,266 | ₩42,294 | ₩40,172 | ₩42,294 | +5.04% | 2.8만 |
|---|
| 2026.02.24 | ₩38,818 | ₩40,333 | ₩37,731 | ₩39,265 | +1.15% | 2.1만 |
|---|
| 2026.02.23 | ₩44,682 | ₩44,682 | ₩38,478 | ₩40,012 | -10.45% | 3.8만 |
|---|
| 2026.02.20 | ₩43,268 | ₩44,682 | ₩42,200 | ₩44,682 | +3.27% | 2.7만 |
|---|
| 2026.02.19 | ₩43,895 | ₩44,367 | ₩42,707 | ₩43,841 | -0.12% | 1.2만 |
|---|
| 2026.02.18 | ₩44,028 | ₩45,763 | ₩44,028 | ₩45,349 | +3.00% | 2만 |
|---|
| 2026.02.17 | ₩43,254 | ₩44,509 | ₩43,161 | ₩43,588 | +0.77% | 2.7만 |
|---|
| 2026.02.13 | ₩41,547 | ₩42,667 | ₩40,026 | ₩42,454 | +2.18% | 1.2만 |
|---|
| 2026.02.12 | ₩47,591 | ₩47,591 | ₩41,373 | ₩42,174 | -11.38% | 2.4만 |
|---|
| 2026.02.11 | ₩52,287 | ₩52,594 | ₩46,643 | ₩47,084 | -9.95% | 2.1만 |
|---|
| 2026.02.10 | ₩52,914 | ₩54,382 | ₩47,897 | ₩50,726 | -4.14% | 2.9만 |
|---|
| 2026.02.09 | ₩52,113 | ₩54,021 | ₩51,767 | ₩53,341 | +2.36% | 1.5만 |
|---|
| 2026.02.06 | ₩49,552 | ₩52,587 | ₩49,552 | ₩52,167 | +5.28% | 1.9만 |
|---|
| 2026.02.05 | ₩49,418 | ₩49,418 | ₩46,094 | ₩47,804 | -3.27% | 1.1만 |
|---|
| 2026.02.04 | ₩49,699 | ₩50,859 | ₩49,232 | ₩49,765 | +0.13% | 1.8만 |
|---|
| 2026.02.03 | ₩50,065 | ₩50,826 | ₩47,604 | ₩48,978 | -2.17% | 1.4만 |
|---|
| 2026.02.02 | ₩46,537 | ₩48,631 | ₩46,537 | ₩48,444 | +4.10% | 1.3만 |
|---|
| 2026.01.30 | ₩46,163 | ₩47,184 | ₩45,609 | ₩46,683 | +1.13% | 7천 |
|---|
| 2026.01.29 | ₩45,749 | ₩46,563 | ₩45,416 | ₩45,963 | +0.47% | 9.7천 |
|---|
| 2026.01.28 | ₩45,443 | ₩45,443 | ₩43,708 | ₩44,855 | -1.29% | 4.8만 |
|---|
| 2026.01.27 | ₩44,495 | ₩45,683 | ₩44,495 | ₩45,683 | +2.67% | 9.1천 |
|---|
| 2026.01.26 | ₩43,855 | ₩46,136 | ₩43,855 | ₩45,096 | +2.83% | 1.3만 |
|---|
| 2026.01.23 | ₩44,695 | ₩44,882 | ₩43,361 | ₩43,841 | -1.91% | 2.7만 |
|---|
| 2026.01.22 | ₩47,154 | ₩47,644 | ₩46,307 | ₩46,403 | -1.59% | 1.3만 |
|---|
| 2026.01.21 | ₩46,216 | ₩47,384 | ₩45,257 | ₩45,429 | -1.70% | 1.1만 |
|---|
| 2026.01.20 | ₩45,456 | ₩47,357 | ₩44,322 | ₩44,642 | -1.79% | 2만 |
|---|
| 2026.01.16 | ₩47,617 | ₩48,751 | ₩47,309 | ₩47,631 | +0.03% | 2.4만 |
|---|
| 2026.01.15 | ₩45,483 | ₩47,831 | ₩45,483 | ₩47,404 | +4.22% | 2.8만 |
|---|
| 2026.01.14 | ₩46,030 | ₩46,030 | ₩43,715 | ₩45,536 | -1.07% | 4.2만 |
|---|
| 2026.01.13 | ₩48,698 | ₩49,098 | ₩46,243 | ₩46,243 | -5.04% | 4.7만 |
|---|
| 2026.01.12 | ₩47,337 | ₩49,498 | ₩47,110 | ₩49,498 | +4.57% | 3.5만 |
|---|
| 2026.01.09 | ₩50,275 | ₩50,486 | ₩49,218 | ₩49,472 | -1.60% | 2.3만 |
|---|
| 2026.01.08 | ₩49,018 | ₩50,699 | ₩49,018 | ₩49,699 | +1.39% | 1.8만 |
|---|
| 2026.01.07 | ₩50,299 | ₩50,793 | ₩48,831 | ₩49,272 | -2.04% | 3.7만 |
|---|
| 2026.01.06 | ₩51,445 | ₩52,314 | ₩50,683 | ₩51,887 | +0.86% | 2.2만 |
|---|
| 2026.01.05 | ₩47,697 | ₩52,476 | ₩47,697 | ₩51,273 | +7.50% | 3.1만 |
|---|
| 2026.01.02 | ₩41,573 | ₩47,644 | ₩41,573 | ₩47,564 | +14.41% | 8.2천 |
|---|
| 2025.12.31 | ₩45,691 | ₩45,976 | ₩45,216 | ₩45,216 | -1.04% | 8.6천 |
|---|
| 2025.12.30 | ₩46,228 | ₩46,403 | ₩45,829 | ₩46,216 | -0.03% | 9.9천 |
|---|
| 2025.12.29 | ₩48,084 | ₩48,084 | ₩46,697 | ₩46,923 | -2.41% | 1.2만 |
|---|
| 2025.12.26 | ₩48,693 | ₩48,945 | ₩47,937 | ₩48,471 | -0.45% | 1.6만 |
|---|
| 2025.12.24 | ₩47,470 | ₩49,232 | ₩47,470 | ₩48,871 | +2.95% | 1.5만 |
|---|
| 2025.12.23 | ₩47,217 | ₩48,098 | ₩47,217 | ₩47,564 | +0.73% | 2.1만 |
|---|
| 2025.12.22 | ₩45,986 | ₩47,631 | ₩45,986 | ₩47,417 | +3.11% | 2.6만 |
|---|
| 2025.12.19 | ₩44,542 | ₩45,533 | ₩44,162 | ₩45,389 | +1.90% | 2만 |
|---|
| 2025.12.18 | ₩44,348 | ₩44,855 | ₩42,933 | ₩43,455 | -2.02% | 9.3천 |
|---|
| 2025.12.17 | ₩44,949 | ₩44,949 | ₩43,388 | ₩43,521 | -3.18% | 7.9천 |
|---|
| 2025.12.16 | ₩44,695 | ₩44,695 | ₩43,141 | ₩43,641 | -2.36% | 1.7만 |
|---|
| 2025.12.15 | ₩45,202 | ₩46,146 | ₩44,709 | ₩44,970 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩45,523 | ₩45,549 | ₩44,243 | ₩44,842 | -1.49% | 1.1만 |
|---|
| 2025.12.11 | ₩44,095 | ₩45,895 | ₩43,721 | ₩45,536 | +3.27% | 1.9만 |
|---|
| 2025.12.10 | ₩41,600 | ₩44,175 | ₩41,600 | ₩43,908 | +5.55% | 1.2만 |
|---|
| 2025.12.09 | ₩42,214 | ₩43,132 | ₩41,293 | ₩41,439 | -1.84% | 1.6만 |
|---|
| 2025.12.08 | ₩41,125 | ₩41,737 | ₩40,800 | ₩41,480 | +0.86% | 8천 |
|---|
| 2025.12.05 | ₩40,679 | ₩41,880 | ₩40,506 | ₩41,240 | +1.38% | 1.1만 |
|---|
| 2025.12.04 | ₩40,373 | ₩41,360 | ₩40,373 | ₩40,866 | +1.22% | 1.1만 |
|---|
| 2025.12.03 | ₩37,771 | ₩40,212 | ₩37,771 | ₩40,212 | +6.46% | 1.5만 |
|---|
| 2025.12.02 | ₩37,597 | ₩37,758 | ₩37,504 | ₩37,524 | -0.20% | 2천 |
|---|
| 2025.12.01 | ₩37,384 | ₩37,691 | ₩37,157 | ₩37,203 | -0.49% | 4.7천 |
|---|
| 2025.11.28 | ₩37,090 | ₩38,225 | ₩37,050 | ₩37,691 | +1.62% | 1만 |
|---|
| 2025.11.26 | ₩36,090 | ₩37,392 | ₩36,090 | ₩36,810 | +2.00% | 1.3만 |
|---|
| 2025.11.25 | ₩34,702 | ₩36,023 | ₩34,226 | ₩35,489 | +2.27% | 1.1만 |
|---|
| 2025.11.24 | ₩33,822 | ₩34,594 | ₩33,822 | ₩34,557 | +2.17% | 6.4천 |
|---|
| 2025.11.21 | ₩33,555 | ₩33,755 | ₩32,061 | ₩33,475 | -0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩35,063 | ₩36,263 | ₩32,754 | ₩32,794 | -6.47% | 1.1만 |
|---|
| 2025.11.19 | ₩33,704 | ₩34,596 | ₩33,662 | ₩34,342 | +1.89% | 1만 |
|---|
| 2025.11.18 | ₩32,381 | ₩33,328 | ₩32,314 | ₩33,328 | +2.93% | 1.1만 |
|---|
| 2025.11.17 | ₩35,129 | ₩35,189 | ₩32,488 | ₩32,968 | -6.15% | 2.9만 |
|---|
| 2025.11.14 | ₩34,317 | ₩36,150 | ₩34,317 | ₩35,570 | +3.65% | 1.1만 |
|---|
| 2025.11.13 | ₩38,678 | ₩38,678 | ₩36,076 | ₩36,357 | -6.00% | 8.5만 |
|---|
| 2025.11.12 | ₩37,424 | ₩39,719 | ₩37,424 | ₩38,878 | +3.89% | 3.6만 |
|---|
| 2025.11.11 | ₩37,271 | ₩37,691 | ₩36,957 | ₩37,397 | +0.34% | 6천 |
|---|
| 2025.11.10 | ₩37,277 | ₩37,557 | ₩36,383 | ₩37,050 | -0.61% | 8.8만 |
|---|
| 2025.11.07 | ₩35,009 | ₩36,277 | ₩34,250 | ₩36,269 | +3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩36,604 | ₩36,604 | ₩35,356 | ₩36,010 | -1.62% | 4.4천 |
|---|
| 2025.11.05 | ₩35,743 | ₩36,650 | ₩34,822 | ₩36,183 | +1.23% | 1.2만 |
|---|
| 2025.11.04 | ₩35,116 | ₩36,877 | ₩34,369 | ₩35,996 | +2.51% | 2.3만 |
|---|
| 2025.11.03 | ₩35,678 | ₩36,010 | ₩34,769 | ₩35,970 | +0.82% | 2.6만 |
|---|
| 2025.10.31 | ₩35,143 | ₩36,370 | ₩35,096 | ₩36,090 | +2.70% | 1.1만 |
|---|
| 2025.10.30 | ₩35,209 | ₩37,010 | ₩34,889 | ₩35,770 | +1.59% | 5.7만 |
|---|
| 2025.10.29 | ₩35,636 | ₩36,090 | ₩34,676 | ₩35,156 | -1.35% | 1.5만 |
|---|
| 2025.10.28 | ₩36,063 | ₩36,463 | ₩35,496 | ₩36,010 | -0.15% | 2.5만 |
|---|
| 2025.10.27 | ₩36,237 | ₩36,443 | ₩35,943 | ₩36,197 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩34,462 | ₩36,023 | ₩34,462 | ₩35,623 | +3.37% | 3.4만 |
|---|
| 2025.10.23 | ₩33,748 | ₩33,915 | ₩33,367 | ₩33,662 | -0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩34,155 | ₩34,155 | ₩32,394 | ₩33,248 | -2.66% | 5.1만 |
|---|
| 2025.10.21 | ₩34,929 | ₩35,192 | ₩34,209 | ₩34,209 | -2.06% | 2.3만 |
|---|
| 2025.10.20 | ₩33,582 | ₩35,249 | ₩33,355 | ₩34,929 | +4.01% | 3.9만 |
|---|
| 2025.10.17 | ₩33,381 | ₩33,381 | ₩32,314 | ₩33,381 | 0.00% | 6.3만 |
|---|
| 2025.10.16 | ₩35,796 | ₩35,890 | ₩32,395 | ₩33,048 | -7.68% | 11.6만 |
|---|
| 2025.10.15 | ₩35,529 | ₩36,237 | ₩35,089 | ₩35,476 | -0.15% | 7.3만 |
|---|
| 2025.10.14 | ₩32,688 | ₩35,489 | ₩31,674 | ₩33,862 | +3.59% | 11.4만 |
|---|
| 2025.10.13 | ₩32,594 | ₩33,848 | ₩32,354 | ₩33,848 | +3.85% | 10만 |
|---|
| 2025.10.10 | ₩34,022 | ₩34,609 | ₩31,233 | ₩31,367 | -7.80% | 4.5만 |
|---|