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 | ₩42,217 | ₩43,511 | ₩42,077 | ₩43,206 | +2.34% | 1.3만 |
| 2026.10.08 | ₩40,801 | ₩42,418 | ₩40,219 | ₩42,418 | +3.96% | 2만 |
| 2026.10.07 | ₩41,416 | ₩41,643 | ₩40,213 | ₩41,643 | +0.55% | 2.3만 |
| 2026.10.06 | ₩43,620 | ₩44,088 | ₩42,872 | ₩43,166 | -1.04% | 2.6만 |
| 2026.10.05 | ₩43,647 | ₩43,647 | ₩42,498 | ₩43,166 | -1.10% | 9.3천 |
| 2026.10.02 | ₩43,394 | ₩43,394 | ₩42,391 | ₩43,166 | -0.53% | 1만 |
| 2026.10.01 | ₩42,645 | ₩43,190 | ₩40,106 | ₩42,859 | +0.50% | 2.7만 |
| 2026.09.30 | ₩44,542 | ₩44,769 | ₩43,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,473 |
| -2.40% |
| 1만 |
| 2026.09.29 | ₩45,116 | ₩45,824 | ₩43,954 | ₩44,822 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩46,586 | ₩46,586 | ₩45,424 | ₩45,477 | -2.38% | 7.7천 |
|---|
| 2026.09.25 | ₩46,893 | ₩47,922 | ₩46,492 | ₩47,762 | +1.85% | 1.2만 |
|---|
| 2026.09.24 | ₩46,559 | ₩47,067 | ₩45,343 | ₩46,653 | +0.20% | 1.3만 |
|---|
| 2026.09.23 | ₩48,036 | ₩48,462 | ₩47,428 | ₩47,441 | -1.24% | 1만 |
|---|
| 2026.09.22 | ₩50,340 | ₩50,594 | ₩47,494 | ₩48,777 | -3.11% | 3.4만 |
|---|
| 2026.09.21 | ₩52,878 | ₩52,959 | ₩51,983 | ₩52,919 | +0.08% | 1.8만 |
|---|
| 2026.09.18 | ₩51,048 | ₩51,542 | ₩50,594 | ₩51,310 | +0.51% | 5천 |
|---|
| 2026.09.17 | ₩53,226 | ₩53,226 | ₩50,327 | ₩52,284 | -1.77% | 9.8천 |
|---|
| 2026.09.16 | ₩56,446 | ₩56,446 | ₩49,979 | ₩51,521 | -8.72% | 1만 |
|---|
| 2026.09.15 | ₩57,140 | ₩57,140 | ₩53,636 | ₩55,834 | -2.29% | 5.9천 |
|---|
| 2026.09.14 | ₩59,024 | ₩59,024 | ₩55,216 | ₩56,313 | -4.59% | 1.7만 |
|---|
| 2026.09.11 | ₩60,888 | ₩60,888 | ₩59,438 | ₩60,320 | -0.93% | 5.1천 |
|---|
| 2026.09.10 | ₩59,385 | ₩59,478 | ₩58,764 | ₩59,430 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩60,627 | ₩60,627 | ₩59,788 | ₩59,788 | -1.38% | 1.5천 |
|---|
| 2026.09.08 | ₩60,373 | ₩61,462 | ₩59,550 | ₩59,550 | -1.36% | 1.9천 |
|---|
| 2026.09.04 | ₩61,349 | ₩61,963 | ₩60,267 | ₩61,774 | +0.69% | 3.3천 |
|---|
| 2026.09.03 | ₩60,868 | ₩61,950 | ₩60,868 | ₩61,936 | +1.76% | 7.8천 |
|---|
| 2026.09.02 | ₩58,663 | ₩60,093 | ₩58,403 | ₩59,126 | +0.79% | 6.9천 |
|---|
| 2026.09.01 | ₩57,394 | ₩58,650 | ₩56,726 | ₩57,274 | -0.21% | 6.9천 |
|---|
| 2026.08.31 | ₩59,198 | ₩59,198 | ₩58,116 | ₩58,209 | -1.67% | 4.8천 |
|---|
| 2026.08.28 | ₩59,044 | ₩59,425 | ₩59,011 | ₩59,307 | +0.45% | 1.2천 |
|---|
| 2026.08.27 | ₩58,356 | ₩58,931 | ₩58,356 | ₩58,516 | +0.27% | 4.2천 |
|---|
| 2026.08.26 | ₩59,331 | ₩59,879 | ₩59,331 | ₩59,647 | +0.53% | 1.7천 |
|---|
| 2026.08.25 | ₩60,120 | ₩60,935 | ₩59,405 | ₩60,547 | +0.71% | 1.8천 |
|---|
| 2026.08.24 | ₩58,984 | ₩59,866 | ₩58,984 | ₩59,572 | +1.00% | 2.1천 |
|---|
| 2026.08.21 | ₩58,343 | ₩58,343 | ₩57,047 | ₩58,276 | -0.11% | 7.4천 |
|---|
| 2026.08.20 | ₩58,877 | ₩59,852 | ₩56,579 | ₩56,581 | -3.90% | 7.5천 |
|---|
| 2026.08.19 | ₩63,286 | ₩63,287 | ₩59,452 | ₩59,808 | -5.50% | 7.5천 |
|---|
| 2026.08.18 | ₩64,007 | ₩64,168 | ₩62,898 | ₩63,903 | -0.16% | 4.2천 |
|---|
| 2026.08.17 | ₩64,582 | ₩66,078 | ₩64,166 | ₩64,166 | -0.64% | 6.8천 |
|---|
| 2026.08.14 | ₩64,114 | ₩64,735 | ₩64,114 | ₩64,604 | +0.76% | 3.8천 |
|---|
| 2026.08.13 | ₩64,582 | ₩64,582 | ₩63,667 | ₩64,185 | -0.61% | 2.6천 |
|---|
| 2026.08.12 | ₩63,460 | ₩64,355 | ₩63,460 | ₩64,170 | +1.12% | 4.2천 |
|---|
| 2026.08.11 | ₩62,979 | ₩62,979 | ₩61,629 | ₩61,918 | -1.68% | 2.3천 |
|---|
| 2026.08.10 | ₩61,863 | ₩61,863 | ₩61,482 | ₩61,803 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩59,518 | ₩61,148 | ₩59,518 | ₩60,960 | +2.42% | 8.9천 |
|---|
| 2026.08.06 | ₩64,128 | ₩64,128 | ₩60,307 | ₩60,360 | -5.87% | 6.2천 |
|---|
| 2026.08.05 | ₩64,221 | ₩64,221 | ₩63,246 | ₩63,369 | -1.33% | 6천 |
|---|
| 2026.08.04 | ₩61,509 | ₩62,952 | ₩60,387 | ₩62,054 | +0.89% | 6.2천 |
|---|
| 2026.08.03 | ₩58,650 | ₩59,566 | ₩57,621 | ₩59,566 | +1.56% | 7.1천 |
|---|
| 2026.07.31 | ₩57,848 | ₩59,064 | ₩57,848 | ₩58,597 | +1.29% | 2.4천 |
|---|
| 2026.07.30 | ₩55,510 | ₩57,969 | ₩55,510 | ₩57,846 | +4.21% | 5.7천 |
|---|
| 2026.07.29 | ₩59,532 | ₩59,532 | ₩54,321 | ₩54,814 | -7.92% | 1.2만 |
|---|
| 2026.07.28 | ₩58,116 | ₩60,367 | ₩58,116 | ₩60,297 | +3.75% | 1.2만 |
|---|
| 2026.07.27 | ₩61,469 | ₩62,564 | ₩59,978 | ₩59,978 | -2.43% | 5.7천 |
|---|
| 2026.07.24 | ₩58,971 | ₩60,393 | ₩58,877 | ₩59,490 | +0.88% | 2.5천 |
|---|
| 2026.07.23 | ₩59,305 | ₩59,305 | ₩58,236 | ₩59,287 | -0.03% | 8.3천 |
|---|
| 2026.07.22 | ₩59,839 | ₩60,886 | ₩59,839 | ₩60,886 | +1.75% | 1.2천 |
|---|
| 2026.07.21 | ₩57,822 | ₩59,538 | ₩57,822 | ₩59,386 | +2.71% | 7.6천 |
|---|
| 2026.07.20 | ₩58,864 | ₩59,251 | ₩57,060 | ₩57,410 | -2.47% | 1.4만 |
|---|
| 2026.07.17 | ₩57,474 | ₩62,792 | ₩56,112 | ₩58,781 | +2.27% | 1.2만 |
|---|
| 2026.07.16 | ₩63,460 | ₩63,460 | ₩59,986 | ₩60,916 | -4.01% | 1.7만 |
|---|
| 2026.07.15 | ₩61,148 | ₩63,379 | ₩60,540 | ₩63,379 | +3.65% | 2.5만 |
|---|
| 2026.07.14 | ₩57,875 | ₩63,934 | ₩55,043 | ₩60,323 | +4.23% | 4.7만 |
|---|
| 2026.07.13 | ₩59,852 | ₩59,852 | ₩57,289 | ₩58,667 | -1.98% | 1.6만 |
|---|
| 2026.07.10 | ₩59,812 | ₩60,066 | ₩58,917 | ₩59,345 | -0.78% | 1.9만 |
|---|
| 2026.07.09 | ₩56,780 | ₩59,385 | ₩56,780 | ₩58,383 | +2.82% | 5.9천 |
|---|
| 2026.07.08 | ₩57,888 | ₩58,169 | ₩55,457 | ₩56,041 | -3.19% | 1.7만 |
|---|
| 2026.07.07 | ₩60,467 | ₩60,828 | ₩59,460 | ₩59,866 | -0.99% | 2만 |
|---|
| 2026.07.06 | ₩56,365 | ₩59,585 | ₩56,365 | ₩59,478 | +5.52% | 4.4만 |
|---|
| 2026.07.02 | ₩57,261 | ₩57,261 | ₩54,402 | ₩55,537 | -3.01% | 6.9천 |
|---|
| 2026.07.01 | ₩51,796 | ₩56,005 | ₩51,489 | ₩55,461 | +7.08% | 9.3천 |
|---|
| 2026.06.30 | ₩52,531 | ₩53,600 | ₩52,122 | ₩52,122 | -0.78% | 1.9만 |
|---|
| 2026.06.29 | ₩53,981 | ₩54,114 | ₩53,132 | ₩53,279 | -1.30% | 9.1천 |
|---|
| 2026.06.26 | ₩55,216 | ₩55,216 | ₩52,391 | ₩52,832 | -4.32% | 5.5천 |
|---|
| 2026.06.25 | ₩56,486 | ₩58,677 | ₩55,083 | ₩55,322 | -2.06% | 1.4만 |
|---|
| 2026.06.24 | ₩54,388 | ₩55,250 | ₩54,248 | ₩54,808 | +0.77% | 1만 |
|---|
| 2026.06.23 | ₩54,816 | ₩56,486 | ₩54,816 | ₩56,405 | +2.90% | 4.1만 |
|---|
| 2026.06.22 | ₩54,495 | ₩55,510 | ₩54,148 | ₩55,068 | +1.05% | 1.2만 |
|---|
| 2026.06.18 | ₩56,892 | ₩56,892 | ₩52,651 | ₩52,651 | -7.45% | 3.3만 |
|---|
| 2026.06.17 | ₩54,869 | ₩57,020 | ₩54,148 | ₩54,842 | -0.05% | 4만 |
|---|
| 2026.06.16 | ₩53,466 | ₩54,749 | ₩52,798 | ₩54,559 | +2.04% | 1.6만 |
|---|
| 2026.06.15 | ₩53,787 | ₩54,295 | ₩51,470 | ₩51,470 | -4.31% | 1만 |
|---|
| 2026.06.12 | ₩51,422 | ₩52,959 | ₩50,834 | ₩52,007 | +1.14% | 1.9만 |
|---|
| 2026.06.11 | ₩48,229 | ₩49,405 | ₩47,655 | ₩49,388 | +2.40% | 2.8천 |
|---|
| 2026.06.10 | ₩48,229 | ₩48,229 | ₩47,380 | ₩47,380 | -1.76% | 1.4천 |
|---|
| 2026.06.09 | ₩48,670 | ₩48,670 | ₩46,172 | ₩48,146 | -1.08% | 4.1천 |
|---|
| 2026.06.08 | ₩48,176 | ₩49,164 | ₩47,325 | ₩47,325 | -1.77% | 5.6천 |
|---|
| 2026.06.05 | ₩48,991 | ₩49,191 | ₩44,836 | ₩47,848 | -2.33% | 1.6만 |
|---|
| 2026.06.04 | ₩46,092 | ₩49,505 | ₩46,092 | ₩49,046 | +6.41% | 1.7만 |
|---|
| 2026.06.03 | ₩44,661 | ₩45,010 | ₩43,259 | ₩44,550 | -0.25% | 2.4천 |
|---|
| 2026.06.02 | ₩45,424 | ₩46,479 | ₩45,103 | ₩46,011 | +1.29% | 5.6천 |
|---|
| 2026.06.01 | ₩43,072 | ₩44,368 | ₩43,072 | ₩44,243 | +2.72% | 4.2천 |
|---|
| 2026.05.29 | ₩42,852 | ₩43,674 | ₩42,673 | ₩43,620 | +1.79% | 5.2천 |
|---|
| 2026.05.28 | ₩41,416 | ₩42,412 | ₩41,416 | ₩42,412 | +2.41% | 2.6천 |
|---|
| 2026.05.27 | ₩41,683 | ₩42,406 | ₩41,683 | ₩42,263 | +1.39% | 5.7천 |
|---|
| 2026.05.26 | ₩44,221 | ₩44,956 | ₩43,460 | ₩44,161 | -0.14% | 1.8만 |
|---|
| 2026.05.22 | ₩43,754 | ₩44,181 | ₩43,505 | ₩43,505 | -0.57% | 4.9천 |
|---|
| 2026.05.21 | ₩42,237 | ₩42,925 | ₩41,416 | ₩42,909 | +1.59% | 7.7천 |
|---|
| 2026.05.20 | ₩40,614 | ₩42,378 | ₩40,614 | ₩42,233 | +3.99% | 2.7만 |
|---|
| 2026.05.19 | ₩40,480 | ₩40,681 | ₩39,532 | ₩39,799 | -1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩39,719 | ₩41,309 | ₩39,719 | ₩40,801 | +2.72% | 5.2천 |
|---|
| 2026.05.15 | ₩39,866 | ₩40,566 | ₩39,799 | ₩40,013 | +0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩41,489 | ₩41,536 | ₩40,347 | ₩40,774 | -1.72% | 4.7천 |
|---|
| 2026.05.13 | ₩40,040 | ₩40,721 | ₩40,040 | ₩40,227 | +0.47% | 2.9천 |
|---|
| 2026.05.12 | ₩39,959 | ₩41,416 | ₩38,744 | ₩41,336 | +3.44% | 5.9천 |
|---|
| 2026.05.11 | ₩41,402 | ₩41,469 | ₩39,973 | ₩40,240 | -2.81% | 1.8만 |
|---|
| 2026.05.08 | ₩42,479 | ₩44,025 | ₩40,881 | ₩41,629 | -2.00% | 8.6천 |
|---|
| 2026.05.07 | ₩43,433 | ₩43,433 | ₩42,319 | ₩42,319 | -2.57% | 8.3천 |
|---|
| 2026.05.06 | ₩45,023 | ₩45,437 | ₩44,509 | ₩44,522 | -1.11% | 8.9천 |
|---|
| 2026.05.05 | ₩42,498 | ₩43,540 | ₩42,498 | ₩43,266 | +1.81% | 4.4천 |
|---|
| 2026.05.04 | ₩43,393 | ₩43,393 | ₩41,683 | ₩41,950 | -3.33% | 1.6만 |
|---|
| 2026.05.01 | ₩44,342 | ₩45,624 | ₩43,874 | ₩43,874 | -1.05% | 5.4천 |
|---|
| 2026.04.30 | ₩42,885 | ₩44,729 | ₩42,885 | ₩44,712 | +4.26% | 5.2천 |
|---|
| 2026.04.29 | ₩43,420 | ₩43,420 | ₩42,297 | ₩42,941 | -1.10% | 6.4천 |
|---|
| 2026.04.28 | ₩45,090 | ₩45,090 | ₩43,740 | ₩43,927 | -2.58% | 6.5천 |
|---|
| 2026.04.27 | ₩41,696 | ₩44,215 | ₩41,696 | ₩44,116 | +5.80% | 6.3천 |
|---|
| 2026.04.24 | ₩43,406 | ₩43,527 | ₩42,364 | ₩42,690 | -1.65% | 8.4천 |
|---|
| 2026.04.23 | ₩44,649 | ₩45,664 | ₩42,692 | ₩43,837 | -1.82% | 8.9천 |
|---|
| 2026.04.22 | ₩46,720 | ₩46,720 | ₩44,849 | ₩45,036 | -3.60% | 6.9천 |
|---|
| 2026.04.21 | ₩47,294 | ₩48,189 | ₩45,437 | ₩45,744 | -3.28% | 1.2만 |
|---|
| 2026.04.20 | ₩44,582 | ₩46,454 | ₩44,582 | ₩46,431 | +4.15% | 8천 |
|---|
| 2026.04.17 | ₩45,076 | ₩46,479 | ₩44,609 | ₩45,274 | +0.44% | 1.1만 |
|---|
| 2026.04.16 | ₩44,462 | ₩45,651 | ₩43,687 | ₩43,834 | -1.41% | 1.7만 |
|---|
| 2026.04.15 | ₩45,424 | ₩46,472 | ₩45,116 | ₩45,370 | -0.12% | 1.5만 |
|---|
| 2026.04.14 | ₩43,887 | ₩44,989 | ₩43,166 | ₩44,188 | +0.68% | 2.4만 |
|---|
| 2026.04.13 | ₩41,589 | ₩43,997 | ₩40,769 | ₩43,994 | +5.78% | 2.1만 |
|---|
| 2026.04.10 | ₩43,580 | ₩43,580 | ₩41,763 | ₩42,690 | -2.04% | 3만 |
|---|
| 2026.04.09 | ₩41,963 | ₩44,034 | ₩41,963 | ₩43,834 | +4.46% | 4만 |
|---|
| 2026.04.08 | ₩41,576 | ₩43,072 | ₩41,442 | ₩42,311 | +1.77% | 4.9만 |
|---|
| 2026.04.07 | ₩36,813 | ₩38,477 | ₩36,718 | ₩38,076 | +3.43% | 1만 |
|---|
| 2026.04.06 | ₩37,007 | ₩38,036 | ₩36,928 | ₩37,662 | +1.77% | 9.9천 |
|---|
| 2026.04.02 | ₩34,415 | ₩36,953 | ₩33,901 | ₩36,780 | +6.87% | 2만 |
|---|
| 2026.04.01 | ₩36,980 | ₩37,742 | ₩36,326 | ₩36,406 | -1.55% | 2.6만 |
|---|
| 2026.03.31 | ₩33,426 | ₩35,557 | ₩33,092 | ₩35,417 | +5.96% | 1.3만 |
|---|
| 2026.03.30 | ₩32,491 | ₩33,066 | ₩31,950 | ₩32,184 | -0.95% | 8.9천 |
|---|
| 2026.03.27 | ₩32,758 | ₩33,066 | ₩31,663 | ₩32,024 | -2.24% | 7.8천 |
|---|
| 2026.03.26 | ₩35,404 | ₩35,591 | ₩34,168 | ₩34,642 | -2.15% | 5천 |
|---|
| 2026.03.25 | ₩37,114 | ₩37,194 | ₩35,217 | ₩35,965 | -3.10% | 1.1만 |
|---|
| 2026.03.24 | ₩33,520 | ₩36,271 | ₩33,159 | ₩35,537 | +6.02% | 1.4만 |
|---|
| 2026.03.23 | ₩34,991 | ₩35,885 | ₩34,402 | ₩34,509 | -1.38% | 1.8만 |
|---|
| 2026.03.20 | ₩32,919 | ₩33,734 | ₩32,398 | ₩33,186 | +0.81% | 1.3만 |
|---|
| 2026.03.19 | ₩31,730 | ₩33,253 | ₩31,730 | ₩32,946 | +3.83% | 9.5천 |
|---|
| 2026.03.18 | ₩33,179 | ₩33,286 | ₩32,384 | ₩32,558 | -1.87% | 1.9만 |
|---|
| 2026.03.17 | ₩33,146 | ₩33,974 | ₩32,732 | ₩32,959 | -0.56% | 1.8만 |
|---|
| 2026.03.16 | ₩32,705 | ₩33,313 | ₩32,064 | ₩32,197 | -1.55% | 1.9만 |
|---|
| 2026.03.13 | ₩31,997 | ₩32,932 | ₩31,329 | ₩31,529 | -1.46% | 2.3만 |
|---|
| 2026.03.12 | ₩31,797 | ₩32,371 | ₩31,262 | ₩31,783 | -0.04% | 4.9만 |
|---|
| 2026.03.11 | ₩34,028 | ₩34,054 | ₩32,872 | ₩34,054 | +0.08% | 1.7만 |
|---|
| 2026.03.10 | ₩34,602 | ₩35,764 | ₩33,600 | ₩34,402 | -0.58% | 1.8만 |
|---|
| 2026.03.09 | ₩32,799 | ₩34,495 | ₩31,126 | ₩34,201 | +4.28% | 6.3만 |
|---|
| 2026.03.06 | ₩34,869 | ₩34,869 | ₩32,304 | ₩34,589 | -0.80% | 2.9만 |
|---|
| 2026.03.05 | ₩38,089 | ₩38,089 | ₩35,671 | ₩36,526 | -4.10% | 1.9만 |
|---|
| 2026.03.04 | ₩38,276 | ₩38,684 | ₩37,996 | ₩38,623 | +0.91% | 9.2천 |
|---|
| 2026.03.03 | ₩35,831 | ₩38,617 | ₩34,916 | ₩37,955 | +5.93% | 2만 |
|---|
| 2026.03.02 | ₩35,911 | ₩38,978 | ₩35,911 | ₩38,316 | +6.70% | 3.2만 |
|---|
| 2026.02.27 | ₩41,456 | ₩41,456 | ₩36,579 | ₩37,627 | -9.24% | 4.9만 |
|---|
| 2026.02.26 | ₩42,618 | ₩44,375 | ₩42,618 | ₩43,861 | +2.92% | 3.1만 |
|---|
| 2026.02.25 | ₩40,320 | ₩42,351 | ₩40,227 | ₩42,351 | +5.04% | 2.8만 |
|---|
| 2026.02.24 | ₩38,871 | ₩40,387 | ₩37,782 | ₩39,318 | +1.15% | 2.1만 |
|---|
| 2026.02.23 | ₩44,742 | ₩44,742 | ₩38,530 | ₩40,066 | -10.45% | 3.8만 |
|---|
| 2026.02.20 | ₩43,326 | ₩44,742 | ₩42,257 | ₩44,742 | +3.27% | 2.7만 |
|---|
| 2026.02.19 | ₩43,954 | ₩44,427 | ₩42,765 | ₩43,901 | -0.12% | 1.2만 |
|---|
| 2026.02.18 | ₩44,088 | ₩45,824 | ₩44,088 | ₩45,410 | +3.00% | 2만 |
|---|
| 2026.02.17 | ₩43,313 | ₩44,569 | ₩43,219 | ₩43,647 | +0.77% | 2.7만 |
|---|
| 2026.02.13 | ₩41,603 | ₩42,725 | ₩40,080 | ₩42,511 | +2.18% | 1.2만 |
|---|
| 2026.02.12 | ₩47,655 | ₩47,655 | ₩41,429 | ₩42,231 | -11.38% | 2.4만 |
|---|
| 2026.02.11 | ₩52,357 | ₩52,665 | ₩46,706 | ₩47,147 | -9.95% | 2.1만 |
|---|
| 2026.02.10 | ₩52,985 | ₩54,455 | ₩47,962 | ₩50,794 | -4.14% | 2.9만 |
|---|
| 2026.02.09 | ₩52,184 | ₩54,094 | ₩51,836 | ₩53,413 | +2.36% | 1.5만 |
|---|
| 2026.02.06 | ₩49,619 | ₩52,658 | ₩49,619 | ₩52,237 | +5.28% | 1.9만 |
|---|
| 2026.02.05 | ₩49,485 | ₩49,485 | ₩46,156 | ₩47,869 | -3.27% | 1.1만 |
|---|
| 2026.02.04 | ₩49,766 | ₩50,928 | ₩49,298 | ₩49,832 | +0.13% | 1.8만 |
|---|
| 2026.02.03 | ₩50,133 | ₩50,895 | ₩47,668 | ₩49,044 | -2.17% | 1.4만 |
|---|
| 2026.02.02 | ₩46,599 | ₩48,697 | ₩46,599 | ₩48,510 | +4.10% | 1.3만 |
|---|
| 2026.01.30 | ₩46,225 | ₩47,247 | ₩45,671 | ₩46,746 | +1.13% | 7천 |
|---|
| 2026.01.29 | ₩45,811 | ₩46,626 | ₩45,477 | ₩46,025 | +0.47% | 9.7천 |
|---|
| 2026.01.28 | ₩45,504 | ₩45,504 | ₩43,767 | ₩44,916 | -1.29% | 4.8만 |
|---|
| 2026.01.27 | ₩44,555 | ₩45,744 | ₩44,555 | ₩45,744 | +2.67% | 9.1천 |
|---|
| 2026.01.26 | ₩43,914 | ₩46,199 | ₩43,914 | ₩45,156 | +2.83% | 1.3만 |
|---|
| 2026.01.23 | ₩44,756 | ₩44,943 | ₩43,420 | ₩43,901 | -1.91% | 2.7만 |
|---|
| 2026.01.22 | ₩47,218 | ₩47,708 | ₩46,370 | ₩46,466 | -1.59% | 1.3만 |
|---|
| 2026.01.21 | ₩46,279 | ₩47,448 | ₩45,318 | ₩45,490 | -1.70% | 1.1만 |
|---|
| 2026.01.20 | ₩45,517 | ₩47,421 | ₩44,382 | ₩44,702 | -1.79% | 2만 |
|---|
| 2026.01.16 | ₩47,681 | ₩48,817 | ₩47,373 | ₩47,695 | +0.03% | 2.4만 |
|---|
| 2026.01.15 | ₩45,544 | ₩47,895 | ₩45,544 | ₩47,468 | +4.22% | 2.8만 |
|---|
| 2026.01.14 | ₩46,092 | ₩46,092 | ₩43,774 | ₩45,597 | -1.07% | 4.2만 |
|---|
| 2026.01.13 | ₩48,764 | ₩49,164 | ₩46,305 | ₩46,305 | -5.04% | 4.7만 |
|---|
| 2026.01.12 | ₩47,401 | ₩49,565 | ₩47,174 | ₩49,565 | +4.57% | 3.5만 |
|---|
| 2026.01.09 | ₩50,343 | ₩50,554 | ₩49,285 | ₩49,539 | -1.60% | 2.3만 |
|---|
| 2026.01.08 | ₩49,084 | ₩50,768 | ₩49,084 | ₩49,766 | +1.39% | 1.8만 |
|---|
| 2026.01.07 | ₩50,367 | ₩50,861 | ₩48,897 | ₩49,338 | -2.04% | 3.7만 |
|---|
| 2026.01.06 | ₩51,514 | ₩52,384 | ₩50,752 | ₩51,957 | +0.86% | 2.2만 |
|---|
| 2026.01.05 | ₩47,762 | ₩52,547 | ₩47,762 | ₩51,342 | +7.50% | 3.1만 |
|---|
| 2026.01.02 | ₩41,629 | ₩47,708 | ₩41,629 | ₩47,628 | +14.41% | 8.2천 |
|---|
| 2025.12.31 | ₩45,752 | ₩46,038 | ₩45,277 | ₩45,277 | -1.04% | 8.6천 |
|---|
| 2025.12.30 | ₩46,291 | ₩46,466 | ₩45,891 | ₩46,279 | -0.03% | 9.9천 |
|---|
| 2025.12.29 | ₩48,149 | ₩48,149 | ₩46,760 | ₩46,987 | -2.41% | 1.2만 |
|---|
| 2025.12.26 | ₩48,758 | ₩49,011 | ₩48,002 | ₩48,537 | -0.45% | 1.6만 |
|---|
| 2025.12.24 | ₩47,535 | ₩49,298 | ₩47,535 | ₩48,937 | +2.95% | 1.5만 |
|---|
| 2025.12.23 | ₩47,281 | ₩48,162 | ₩47,281 | ₩47,628 | +0.73% | 2.1만 |
|---|
| 2025.12.22 | ₩46,048 | ₩47,695 | ₩46,048 | ₩47,481 | +3.11% | 2.6만 |
|---|
| 2025.12.19 | ₩44,602 | ₩45,595 | ₩44,221 | ₩45,450 | +1.90% | 2만 |
|---|
| 2025.12.18 | ₩44,408 | ₩44,916 | ₩42,991 | ₩43,513 | -2.02% | 9.3천 |
|---|
| 2025.12.17 | ₩45,010 | ₩45,010 | ₩43,446 | ₩43,580 | -3.18% | 7.9천 |
|---|
| 2025.12.16 | ₩44,756 | ₩44,756 | ₩43,199 | ₩43,700 | -2.36% | 1.7만 |
|---|
| 2025.12.15 | ₩45,263 | ₩46,208 | ₩44,769 | ₩45,031 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩45,584 | ₩45,611 | ₩44,303 | ₩44,903 | -1.49% | 1.1만 |
|---|
| 2025.12.11 | ₩44,154 | ₩45,957 | ₩43,780 | ₩45,597 | +3.27% | 1.9만 |
|---|
| 2025.12.10 | ₩41,656 | ₩44,235 | ₩41,656 | ₩43,967 | +5.55% | 1.2만 |
|---|
| 2025.12.09 | ₩42,271 | ₩43,190 | ₩41,349 | ₩41,495 | -1.84% | 1.6만 |
|---|
| 2025.12.08 | ₩41,181 | ₩41,794 | ₩40,855 | ₩41,536 | +0.86% | 8천 |
|---|
| 2025.12.05 | ₩40,734 | ₩41,937 | ₩40,561 | ₩41,295 | +1.38% | 1.1만 |
|---|
| 2025.12.04 | ₩40,427 | ₩41,416 | ₩40,427 | ₩40,921 | +1.22% | 1.1만 |
|---|
| 2025.12.03 | ₩37,822 | ₩40,267 | ₩37,822 | ₩40,267 | +6.46% | 1.5만 |
|---|
| 2025.12.02 | ₩37,648 | ₩37,809 | ₩37,555 | ₩37,575 | -0.20% | 2천 |
|---|
| 2025.12.01 | ₩37,434 | ₩37,742 | ₩37,207 | ₩37,253 | -0.49% | 4.7천 |
|---|
| 2025.11.28 | ₩37,141 | ₩38,276 | ₩37,100 | ₩37,742 | +1.62% | 1만 |
|---|
| 2025.11.26 | ₩36,139 | ₩37,442 | ₩36,139 | ₩36,860 | +2.00% | 1.3만 |
|---|
| 2025.11.25 | ₩34,749 | ₩36,072 | ₩34,272 | ₩35,537 | +2.27% | 1.1만 |
|---|
| 2025.11.24 | ₩33,867 | ₩34,641 | ₩33,867 | ₩34,603 | +2.17% | 6.4천 |
|---|
| 2025.11.21 | ₩33,600 | ₩33,801 | ₩32,104 | ₩33,520 | -0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩35,110 | ₩36,312 | ₩32,799 | ₩32,839 | -6.47% | 1.1만 |
|---|
| 2025.11.19 | ₩33,750 | ₩34,642 | ₩33,707 | ₩34,388 | +1.89% | 1만 |
|---|
| 2025.11.18 | ₩32,424 | ₩33,373 | ₩32,358 | ₩33,373 | +2.93% | 1.1만 |
|---|
| 2025.11.17 | ₩35,177 | ₩35,237 | ₩32,531 | ₩33,012 | -6.15% | 2.9만 |
|---|
| 2025.11.14 | ₩34,363 | ₩36,199 | ₩34,363 | ₩35,617 | +3.65% | 1.1만 |
|---|
| 2025.11.13 | ₩38,730 | ₩38,730 | ₩36,125 | ₩36,406 | -6.00% | 8.5만 |
|---|
| 2025.11.12 | ₩37,475 | ₩39,772 | ₩37,475 | ₩38,931 | +3.89% | 3.6만 |
|---|
| 2025.11.11 | ₩37,321 | ₩37,742 | ₩37,007 | ₩37,448 | +0.34% | 6천 |
|---|
| 2025.11.10 | ₩37,328 | ₩37,608 | ₩36,432 | ₩37,100 | -0.61% | 8.8만 |
|---|
| 2025.11.07 | ₩35,056 | ₩36,326 | ₩34,296 | ₩36,318 | +3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩36,653 | ₩36,653 | ₩35,404 | ₩36,058 | -1.62% | 4.4천 |
|---|
| 2025.11.05 | ₩35,791 | ₩36,700 | ₩34,869 | ₩36,232 | +1.23% | 1.2만 |
|---|
| 2025.11.04 | ₩35,163 | ₩36,927 | ₩34,415 | ₩36,045 | +2.51% | 2.3만 |
|---|
| 2025.11.03 | ₩35,726 | ₩36,058 | ₩34,816 | ₩36,018 | +0.82% | 2.6만 |
|---|
| 2025.10.31 | ₩35,190 | ₩36,419 | ₩35,143 | ₩36,139 | +2.70% | 1.1만 |
|---|
| 2025.10.30 | ₩35,257 | ₩37,060 | ₩34,936 | ₩35,818 | +1.59% | 5.7만 |
|---|
| 2025.10.29 | ₩35,684 | ₩36,139 | ₩34,722 | ₩35,203 | -1.35% | 1.5만 |
|---|
| 2025.10.28 | ₩36,112 | ₩36,513 | ₩35,544 | ₩36,058 | -0.15% | 2.5만 |
|---|
| 2025.10.27 | ₩36,285 | ₩36,493 | ₩35,992 | ₩36,245 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩34,509 | ₩36,072 | ₩34,509 | ₩35,671 | +3.37% | 3.4만 |
|---|
| 2025.10.23 | ₩33,794 | ₩33,961 | ₩33,412 | ₩33,707 | -0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩34,201 | ₩34,201 | ₩32,438 | ₩33,293 | -2.66% | 5.1만 |
|---|
| 2025.10.21 | ₩34,976 | ₩35,239 | ₩34,255 | ₩34,255 | -2.06% | 2.3만 |
|---|
| 2025.10.20 | ₩33,627 | ₩35,297 | ₩33,400 | ₩34,976 | +4.01% | 3.9만 |
|---|
| 2025.10.17 | ₩33,426 | ₩33,426 | ₩32,358 | ₩33,426 | 0.00% | 6.3만 |
|---|
| 2025.10.16 | ₩35,845 | ₩35,938 | ₩32,439 | ₩33,092 | -7.68% | 11.6만 |
|---|
| 2025.10.15 | ₩35,577 | ₩36,285 | ₩35,137 | ₩35,524 | -0.15% | 7.3만 |
|---|
| 2025.10.14 | ₩32,732 | ₩35,537 | ₩31,716 | ₩33,907 | +3.59% | 11.4만 |
|---|
| 2025.10.13 | ₩32,638 | ₩33,894 | ₩32,398 | ₩33,894 | +3.85% | 10만 |
|---|
| 2025.10.10 | ₩34,068 | ₩34,656 | ₩31,276 | ₩31,409 | -7.80% | 4.5만 |
|---|