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 | ₩42,179 | ₩43,471 | ₩42,039 | ₩43,167 | +2.34% | 1.3만 |
| 2026.10.08 | ₩40,764 | ₩42,379 | ₩40,182 | ₩42,379 | +3.96% | 2만 |
| 2026.10.07 | ₩41,378 | ₩41,605 | ₩40,177 | ₩41,605 | +0.55% | 2.3만 |
| 2026.10.06 | ₩43,581 | ₩44,048 | ₩42,833 | ₩43,127 | -1.04% | 2.6만 |
| 2026.10.05 | ₩43,607 | ₩43,607 | ₩42,459 | ₩43,127 | -1.10% | 9.3천 |
| 2026.10.02 | ₩43,355 | ₩43,355 | ₩42,353 | ₩43,127 | -0.53% | 1만 |
| 2026.10.01 | ₩42,606 | ₩43,151 | ₩40,070 | ₩42,820 | +0.50% | 2.7만 |
| 2026.09.30 | ₩44,502 | ₩44,728 | ₩43,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,434 |
| -2.40% |
| 1만 |
| 2026.09.29 | ₩45,076 | ₩45,783 | ₩43,914 | ₩44,782 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩46,544 | ₩46,544 | ₩45,383 | ₩45,436 | -2.38% | 7.7천 |
|---|
| 2026.09.25 | ₩46,851 | ₩47,879 | ₩46,450 | ₩47,718 | +1.85% | 1.2만 |
|---|
| 2026.09.24 | ₩46,517 | ₩47,024 | ₩45,302 | ₩46,611 | +0.20% | 1.3만 |
|---|
| 2026.09.23 | ₩47,992 | ₩48,418 | ₩47,385 | ₩47,398 | -1.24% | 1만 |
|---|
| 2026.09.22 | ₩50,295 | ₩50,548 | ₩47,451 | ₩48,733 | -3.11% | 3.4만 |
|---|
| 2026.09.21 | ₩52,831 | ₩52,911 | ₩51,936 | ₩52,871 | +0.08% | 1.8만 |
|---|
| 2026.09.18 | ₩51,002 | ₩51,496 | ₩50,548 | ₩51,264 | +0.51% | 5천 |
|---|
| 2026.09.17 | ₩53,178 | ₩53,178 | ₩50,281 | ₩52,237 | -1.77% | 9.8천 |
|---|
| 2026.09.16 | ₩56,394 | ₩56,394 | ₩49,934 | ₩51,474 | -8.72% | 1만 |
|---|
| 2026.09.15 | ₩57,089 | ₩57,089 | ₩53,587 | ₩55,783 | -2.29% | 5.9천 |
|---|
| 2026.09.14 | ₩58,971 | ₩58,971 | ₩55,166 | ₩56,262 | -4.59% | 1.7만 |
|---|
| 2026.09.11 | ₩60,833 | ₩60,833 | ₩59,384 | ₩60,265 | -0.93% | 5.1천 |
|---|
| 2026.09.10 | ₩59,331 | ₩59,424 | ₩58,710 | ₩59,376 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩60,572 | ₩60,572 | ₩59,734 | ₩59,734 | -1.38% | 1.5천 |
|---|
| 2026.09.08 | ₩60,319 | ₩61,407 | ₩59,496 | ₩59,496 | -1.36% | 1.9천 |
|---|
| 2026.09.04 | ₩61,293 | ₩61,907 | ₩60,212 | ₩61,718 | +0.69% | 3.3천 |
|---|
| 2026.09.03 | ₩60,813 | ₩61,894 | ₩60,813 | ₩61,880 | +1.76% | 7.8천 |
|---|
| 2026.09.02 | ₩58,610 | ₩60,038 | ₩58,350 | ₩59,072 | +0.79% | 6.9천 |
|---|
| 2026.09.01 | ₩57,342 | ₩58,597 | ₩56,675 | ₩57,222 | -0.21% | 6.9천 |
|---|
| 2026.08.31 | ₩59,144 | ₩59,144 | ₩58,063 | ₩58,156 | -1.67% | 4.8천 |
|---|
| 2026.08.28 | ₩58,991 | ₩59,371 | ₩58,957 | ₩59,254 | +0.45% | 1.2천 |
|---|
| 2026.08.27 | ₩58,303 | ₩58,877 | ₩58,303 | ₩58,463 | +0.27% | 4.2천 |
|---|
| 2026.08.26 | ₩59,278 | ₩59,825 | ₩59,278 | ₩59,593 | +0.53% | 1.7천 |
|---|
| 2026.08.25 | ₩60,065 | ₩60,879 | ₩59,351 | ₩60,492 | +0.71% | 1.8천 |
|---|
| 2026.08.24 | ₩58,931 | ₩59,811 | ₩58,931 | ₩59,518 | +1.00% | 2.1천 |
|---|
| 2026.08.21 | ₩58,290 | ₩58,290 | ₩56,995 | ₩58,223 | -0.11% | 7.4천 |
|---|
| 2026.08.20 | ₩58,824 | ₩59,798 | ₩56,528 | ₩56,529 | -3.90% | 7.5천 |
|---|
| 2026.08.19 | ₩63,229 | ₩63,230 | ₩59,398 | ₩59,754 | -5.50% | 7.5천 |
|---|
| 2026.08.18 | ₩63,949 | ₩64,109 | ₩62,841 | ₩63,845 | -0.16% | 4.2천 |
|---|
| 2026.08.17 | ₩64,523 | ₩66,018 | ₩64,108 | ₩64,108 | -0.64% | 6.8천 |
|---|
| 2026.08.14 | ₩64,056 | ₩64,677 | ₩64,056 | ₩64,546 | +0.76% | 3.8천 |
|---|
| 2026.08.13 | ₩64,523 | ₩64,523 | ₩63,609 | ₩64,127 | -0.61% | 2.6천 |
|---|
| 2026.08.12 | ₩63,402 | ₩64,296 | ₩63,402 | ₩64,112 | +1.12% | 4.2천 |
|---|
| 2026.08.11 | ₩62,922 | ₩62,922 | ₩61,573 | ₩61,862 | -1.68% | 2.3천 |
|---|
| 2026.08.10 | ₩61,807 | ₩61,807 | ₩61,427 | ₩61,747 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩59,464 | ₩61,093 | ₩59,464 | ₩60,905 | +2.42% | 8.9천 |
|---|
| 2026.08.06 | ₩64,069 | ₩64,069 | ₩60,252 | ₩60,305 | -5.87% | 6.2천 |
|---|
| 2026.08.05 | ₩64,163 | ₩64,163 | ₩63,188 | ₩63,311 | -1.33% | 6천 |
|---|
| 2026.08.04 | ₩61,453 | ₩62,895 | ₩60,332 | ₩61,998 | +0.89% | 6.2천 |
|---|
| 2026.08.03 | ₩58,597 | ₩59,512 | ₩57,569 | ₩59,512 | +1.56% | 7.1천 |
|---|
| 2026.07.31 | ₩57,796 | ₩59,011 | ₩57,796 | ₩58,543 | +1.29% | 2.4천 |
|---|
| 2026.07.30 | ₩55,460 | ₩57,916 | ₩55,460 | ₩57,793 | +4.21% | 5.7천 |
|---|
| 2026.07.29 | ₩59,478 | ₩59,478 | ₩54,272 | ₩54,765 | -7.92% | 1.2만 |
|---|
| 2026.07.28 | ₩58,063 | ₩60,312 | ₩58,063 | ₩60,243 | +3.75% | 1.2만 |
|---|
| 2026.07.27 | ₩61,413 | ₩62,508 | ₩59,924 | ₩59,924 | -2.43% | 5.7천 |
|---|
| 2026.07.24 | ₩58,917 | ₩60,339 | ₩58,824 | ₩59,436 | +0.88% | 2.5천 |
|---|
| 2026.07.23 | ₩59,251 | ₩59,251 | ₩58,183 | ₩59,234 | -0.03% | 8.3천 |
|---|
| 2026.07.22 | ₩59,785 | ₩60,831 | ₩59,785 | ₩60,831 | +1.75% | 1.2천 |
|---|
| 2026.07.21 | ₩57,769 | ₩59,484 | ₩57,769 | ₩59,332 | +2.71% | 7.6천 |
|---|
| 2026.07.20 | ₩58,810 | ₩59,197 | ₩57,008 | ₩57,358 | -2.47% | 1.4만 |
|---|
| 2026.07.17 | ₩57,422 | ₩62,735 | ₩56,061 | ₩58,728 | +2.27% | 1.2만 |
|---|
| 2026.07.16 | ₩63,402 | ₩63,402 | ₩59,932 | ₩60,861 | -4.01% | 1.7만 |
|---|
| 2026.07.15 | ₩61,093 | ₩63,322 | ₩60,486 | ₩63,322 | +3.65% | 2.5만 |
|---|
| 2026.07.14 | ₩57,823 | ₩63,876 | ₩54,993 | ₩60,268 | +4.23% | 4.7만 |
|---|
| 2026.07.13 | ₩59,798 | ₩59,798 | ₩57,237 | ₩58,614 | -1.98% | 1.6만 |
|---|
| 2026.07.10 | ₩59,758 | ₩60,012 | ₩58,864 | ₩59,291 | -0.78% | 1.9만 |
|---|
| 2026.07.09 | ₩56,728 | ₩59,331 | ₩56,728 | ₩58,330 | +2.82% | 5.9천 |
|---|
| 2026.07.08 | ₩57,836 | ₩58,116 | ₩55,407 | ₩55,990 | -3.19% | 1.7만 |
|---|
| 2026.07.07 | ₩60,412 | ₩60,773 | ₩59,406 | ₩59,811 | -0.99% | 2만 |
|---|
| 2026.07.06 | ₩56,314 | ₩59,531 | ₩56,314 | ₩59,424 | +5.52% | 4.4만 |
|---|
| 2026.07.02 | ₩57,209 | ₩57,209 | ₩54,352 | ₩55,487 | -3.01% | 6.9천 |
|---|
| 2026.07.01 | ₩51,749 | ₩55,954 | ₩51,442 | ₩55,411 | +7.08% | 9.3천 |
|---|
| 2026.06.30 | ₩52,484 | ₩53,551 | ₩52,075 | ₩52,075 | -0.78% | 1.9만 |
|---|
| 2026.06.29 | ₩53,932 | ₩54,065 | ₩53,084 | ₩53,231 | -1.30% | 9.1천 |
|---|
| 2026.06.26 | ₩55,166 | ₩55,166 | ₩52,343 | ₩52,784 | -4.32% | 5.5천 |
|---|
| 2026.06.25 | ₩56,434 | ₩58,624 | ₩55,033 | ₩55,272 | -2.06% | 1.4만 |
|---|
| 2026.06.24 | ₩54,339 | ₩55,200 | ₩54,199 | ₩54,758 | +0.77% | 1만 |
|---|
| 2026.06.23 | ₩54,766 | ₩56,434 | ₩54,766 | ₩56,354 | +2.90% | 4.1만 |
|---|
| 2026.06.22 | ₩54,446 | ₩55,460 | ₩54,099 | ₩55,018 | +1.05% | 1.2만 |
|---|
| 2026.06.18 | ₩56,840 | ₩56,840 | ₩52,604 | ₩52,604 | -7.45% | 3.3만 |
|---|
| 2026.06.17 | ₩54,819 | ₩56,968 | ₩54,099 | ₩54,793 | -0.05% | 4만 |
|---|
| 2026.06.16 | ₩53,418 | ₩54,699 | ₩52,751 | ₩54,510 | +2.04% | 1.6만 |
|---|
| 2026.06.15 | ₩53,738 | ₩54,245 | ₩51,424 | ₩51,424 | -4.31% | 1만 |
|---|
| 2026.06.12 | ₩51,376 | ₩52,911 | ₩50,788 | ₩51,960 | +1.14% | 1.9만 |
|---|
| 2026.06.11 | ₩48,186 | ₩49,360 | ₩47,612 | ₩49,343 | +2.40% | 2.8천 |
|---|
| 2026.06.10 | ₩48,186 | ₩48,186 | ₩47,337 | ₩47,337 | -1.76% | 1.4천 |
|---|
| 2026.06.09 | ₩48,626 | ₩48,626 | ₩46,130 | ₩48,103 | -1.08% | 4.1천 |
|---|
| 2026.06.08 | ₩48,132 | ₩49,120 | ₩47,282 | ₩47,282 | -1.77% | 5.6천 |
|---|
| 2026.06.05 | ₩48,946 | ₩49,147 | ₩44,795 | ₩47,805 | -2.33% | 1.6만 |
|---|
| 2026.06.04 | ₩46,050 | ₩49,460 | ₩46,050 | ₩49,001 | +6.41% | 1.7만 |
|---|
| 2026.06.03 | ₩44,620 | ₩44,969 | ₩43,220 | ₩44,510 | -0.25% | 2.4천 |
|---|
| 2026.06.02 | ₩45,383 | ₩46,437 | ₩45,062 | ₩45,970 | +1.29% | 5.6천 |
|---|
| 2026.06.01 | ₩43,033 | ₩44,328 | ₩43,033 | ₩44,203 | +2.72% | 4.2천 |
|---|
| 2026.05.29 | ₩42,813 | ₩43,634 | ₩42,634 | ₩43,581 | +1.79% | 5.2천 |
|---|
| 2026.05.28 | ₩41,378 | ₩42,374 | ₩41,378 | ₩42,374 | +2.41% | 2.6천 |
|---|
| 2026.05.27 | ₩41,645 | ₩42,367 | ₩41,645 | ₩42,224 | +1.39% | 5.7천 |
|---|
| 2026.05.26 | ₩44,181 | ₩44,915 | ₩43,420 | ₩44,121 | -0.14% | 1.8만 |
|---|
| 2026.05.22 | ₩43,714 | ₩44,141 | ₩43,466 | ₩43,466 | -0.57% | 4.9천 |
|---|
| 2026.05.21 | ₩42,199 | ₩42,886 | ₩41,378 | ₩42,870 | +1.59% | 7.7천 |
|---|
| 2026.05.20 | ₩40,577 | ₩42,339 | ₩40,577 | ₩42,195 | +3.99% | 2.7만 |
|---|
| 2026.05.19 | ₩40,444 | ₩40,644 | ₩39,496 | ₩39,763 | -1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩39,683 | ₩41,271 | ₩39,683 | ₩40,764 | +2.72% | 5.2천 |
|---|
| 2026.05.15 | ₩39,830 | ₩40,529 | ₩39,763 | ₩39,977 | +0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩41,452 | ₩41,498 | ₩40,310 | ₩40,737 | -1.72% | 4.7천 |
|---|
| 2026.05.13 | ₩40,003 | ₩40,684 | ₩40,003 | ₩40,190 | +0.47% | 2.9천 |
|---|
| 2026.05.12 | ₩39,923 | ₩41,378 | ₩38,709 | ₩41,298 | +3.44% | 5.9천 |
|---|
| 2026.05.11 | ₩41,365 | ₩41,432 | ₩39,937 | ₩40,204 | -2.81% | 1.8만 |
|---|
| 2026.05.08 | ₩42,441 | ₩43,985 | ₩40,844 | ₩41,592 | -2.00% | 8.6천 |
|---|
| 2026.05.07 | ₩43,394 | ₩43,394 | ₩42,280 | ₩42,280 | -2.57% | 8.3천 |
|---|
| 2026.05.06 | ₩44,982 | ₩45,396 | ₩44,468 | ₩44,482 | -1.11% | 8.9천 |
|---|
| 2026.05.05 | ₩42,459 | ₩43,500 | ₩42,459 | ₩43,227 | +1.81% | 4.4천 |
|---|
| 2026.05.04 | ₩43,354 | ₩43,354 | ₩41,645 | ₩41,912 | -3.33% | 1.6만 |
|---|
| 2026.05.01 | ₩44,301 | ₩45,583 | ₩43,834 | ₩43,834 | -1.05% | 5.4천 |
|---|
| 2026.04.30 | ₩42,846 | ₩44,688 | ₩42,846 | ₩44,671 | +4.26% | 5.2천 |
|---|
| 2026.04.29 | ₩43,380 | ₩43,380 | ₩42,259 | ₩42,902 | -1.10% | 6.4천 |
|---|
| 2026.04.28 | ₩45,049 | ₩45,049 | ₩43,701 | ₩43,888 | -2.58% | 6.5천 |
|---|
| 2026.04.27 | ₩41,658 | ₩44,175 | ₩41,658 | ₩44,076 | +5.80% | 6.3천 |
|---|
| 2026.04.24 | ₩43,367 | ₩43,487 | ₩42,326 | ₩42,652 | -1.65% | 8.4천 |
|---|
| 2026.04.23 | ₩44,608 | ₩45,623 | ₩42,653 | ₩43,797 | -1.82% | 8.9천 |
|---|
| 2026.04.22 | ₩46,677 | ₩46,677 | ₩44,809 | ₩44,995 | -3.60% | 6.9천 |
|---|
| 2026.04.21 | ₩47,251 | ₩48,146 | ₩45,396 | ₩45,703 | -3.28% | 1.2만 |
|---|
| 2026.04.20 | ₩44,542 | ₩46,412 | ₩44,542 | ₩46,389 | +4.15% | 8천 |
|---|
| 2026.04.17 | ₩45,035 | ₩46,437 | ₩44,568 | ₩45,233 | +0.44% | 1.1만 |
|---|
| 2026.04.16 | ₩44,421 | ₩45,609 | ₩43,647 | ₩43,794 | -1.41% | 1.7만 |
|---|
| 2026.04.15 | ₩45,383 | ₩46,430 | ₩45,076 | ₩45,329 | -0.12% | 1.5만 |
|---|
| 2026.04.14 | ₩43,848 | ₩44,949 | ₩43,127 | ₩44,148 | +0.68% | 2.4만 |
|---|
| 2026.04.13 | ₩41,552 | ₩43,957 | ₩40,732 | ₩43,954 | +5.78% | 2.1만 |
|---|
| 2026.04.10 | ₩43,541 | ₩43,541 | ₩41,725 | ₩42,652 | -2.04% | 3만 |
|---|
| 2026.04.09 | ₩41,925 | ₩43,994 | ₩41,925 | ₩43,794 | +4.46% | 4만 |
|---|
| 2026.04.08 | ₩41,538 | ₩43,033 | ₩41,405 | ₩42,272 | +1.77% | 4.9만 |
|---|
| 2026.04.07 | ₩36,780 | ₩38,442 | ₩36,685 | ₩38,041 | +3.43% | 1만 |
|---|
| 2026.04.06 | ₩36,973 | ₩38,001 | ₩36,895 | ₩37,627 | +1.77% | 9.9천 |
|---|
| 2026.04.02 | ₩34,384 | ₩36,920 | ₩33,870 | ₩36,746 | +6.87% | 2만 |
|---|
| 2026.04.01 | ₩36,947 | ₩37,708 | ₩36,293 | ₩36,373 | -1.55% | 2.6만 |
|---|
| 2026.03.31 | ₩33,396 | ₩35,525 | ₩33,063 | ₩35,385 | +5.96% | 1.3만 |
|---|
| 2026.03.30 | ₩32,462 | ₩33,036 | ₩31,921 | ₩32,155 | -0.95% | 8.9천 |
|---|
| 2026.03.27 | ₩32,729 | ₩33,036 | ₩31,634 | ₩31,995 | -2.24% | 7.8천 |
|---|
| 2026.03.26 | ₩35,372 | ₩35,559 | ₩34,137 | ₩34,611 | -2.15% | 5천 |
|---|
| 2026.03.25 | ₩37,080 | ₩37,160 | ₩35,185 | ₩35,932 | -3.10% | 1.1만 |
|---|
| 2026.03.24 | ₩33,490 | ₩36,238 | ₩33,129 | ₩35,505 | +6.02% | 1.4만 |
|---|
| 2026.03.23 | ₩34,959 | ₩35,852 | ₩34,371 | ₩34,477 | -1.38% | 1.8만 |
|---|
| 2026.03.20 | ₩32,889 | ₩33,703 | ₩32,368 | ₩33,156 | +0.81% | 1.3만 |
|---|
| 2026.03.19 | ₩31,701 | ₩33,223 | ₩31,701 | ₩32,916 | +3.83% | 9.5천 |
|---|
| 2026.03.18 | ₩33,149 | ₩33,256 | ₩32,355 | ₩32,529 | -1.87% | 1.9만 |
|---|
| 2026.03.17 | ₩33,116 | ₩33,943 | ₩32,702 | ₩32,929 | -0.56% | 1.8만 |
|---|
| 2026.03.16 | ₩32,675 | ₩33,283 | ₩32,035 | ₩32,168 | -1.55% | 1.9만 |
|---|
| 2026.03.13 | ₩31,968 | ₩32,902 | ₩31,301 | ₩31,501 | -1.46% | 2.3만 |
|---|
| 2026.03.12 | ₩31,768 | ₩32,342 | ₩31,234 | ₩31,754 | -0.04% | 4.9만 |
|---|
| 2026.03.11 | ₩33,997 | ₩34,024 | ₩32,842 | ₩34,024 | +0.08% | 1.7만 |
|---|
| 2026.03.10 | ₩34,571 | ₩35,732 | ₩33,570 | ₩34,371 | -0.58% | 1.8만 |
|---|
| 2026.03.09 | ₩32,769 | ₩34,464 | ₩31,098 | ₩34,170 | +4.28% | 6.3만 |
|---|
| 2026.03.06 | ₩34,838 | ₩34,838 | ₩32,275 | ₩34,557 | -0.80% | 2.9만 |
|---|
| 2026.03.05 | ₩38,055 | ₩38,055 | ₩35,639 | ₩36,493 | -4.10% | 1.9만 |
|---|
| 2026.03.04 | ₩38,241 | ₩38,649 | ₩37,961 | ₩38,588 | +0.91% | 9.2천 |
|---|
| 2026.03.03 | ₩35,799 | ₩38,582 | ₩34,884 | ₩37,921 | +5.93% | 2만 |
|---|
| 2026.03.02 | ₩35,879 | ₩38,942 | ₩35,879 | ₩38,281 | +6.70% | 3.2만 |
|---|
| 2026.02.27 | ₩41,418 | ₩41,418 | ₩36,546 | ₩37,593 | -9.24% | 4.9만 |
|---|
| 2026.02.26 | ₩42,579 | ₩44,335 | ₩42,579 | ₩43,821 | +2.92% | 3.1만 |
|---|
| 2026.02.25 | ₩40,284 | ₩42,313 | ₩40,190 | ₩42,313 | +5.04% | 2.8만 |
|---|
| 2026.02.24 | ₩38,835 | ₩40,350 | ₩37,748 | ₩39,283 | +1.15% | 2.1만 |
|---|
| 2026.02.23 | ₩44,702 | ₩44,702 | ₩38,495 | ₩40,030 | -10.45% | 3.8만 |
|---|
| 2026.02.20 | ₩43,287 | ₩44,702 | ₩42,219 | ₩44,702 | +3.27% | 2.7만 |
|---|
| 2026.02.19 | ₩43,914 | ₩44,387 | ₩42,726 | ₩43,861 | -0.12% | 1.2만 |
|---|
| 2026.02.18 | ₩44,048 | ₩45,783 | ₩44,048 | ₩45,369 | +3.00% | 2만 |
|---|
| 2026.02.17 | ₩43,274 | ₩44,528 | ₩43,180 | ₩43,607 | +0.77% | 2.7만 |
|---|
| 2026.02.13 | ₩41,565 | ₩42,686 | ₩40,043 | ₩42,473 | +2.18% | 1.2만 |
|---|
| 2026.02.12 | ₩47,612 | ₩47,612 | ₩41,392 | ₩42,192 | -11.38% | 2.4만 |
|---|
| 2026.02.11 | ₩52,310 | ₩52,617 | ₩46,664 | ₩47,104 | -9.95% | 2.1만 |
|---|
| 2026.02.10 | ₩52,937 | ₩54,406 | ₩47,919 | ₩50,748 | -4.14% | 2.9만 |
|---|
| 2026.02.09 | ₩52,137 | ₩54,045 | ₩51,789 | ₩53,365 | +2.36% | 1.5만 |
|---|
| 2026.02.06 | ₩49,574 | ₩52,610 | ₩49,574 | ₩52,190 | +5.28% | 1.9만 |
|---|
| 2026.02.05 | ₩49,440 | ₩49,440 | ₩46,114 | ₩47,825 | -3.27% | 1.1만 |
|---|
| 2026.02.04 | ₩49,721 | ₩50,882 | ₩49,253 | ₩49,787 | +0.13% | 1.8만 |
|---|
| 2026.02.03 | ₩50,088 | ₩50,848 | ₩47,625 | ₩49,000 | -2.17% | 1.4만 |
|---|
| 2026.02.02 | ₩46,557 | ₩48,653 | ₩46,557 | ₩48,466 | +4.10% | 1.3만 |
|---|
| 2026.01.30 | ₩46,183 | ₩47,204 | ₩45,629 | ₩46,704 | +1.13% | 7천 |
|---|
| 2026.01.29 | ₩45,770 | ₩46,584 | ₩45,436 | ₩45,983 | +0.47% | 9.7천 |
|---|
| 2026.01.28 | ₩45,463 | ₩45,463 | ₩43,727 | ₩44,875 | -1.29% | 4.8만 |
|---|
| 2026.01.27 | ₩44,515 | ₩45,703 | ₩44,515 | ₩45,703 | +2.67% | 9.1천 |
|---|
| 2026.01.26 | ₩43,874 | ₩46,157 | ₩43,874 | ₩45,116 | +2.83% | 1.3만 |
|---|
| 2026.01.23 | ₩44,715 | ₩44,902 | ₩43,380 | ₩43,861 | -1.91% | 2.7만 |
|---|
| 2026.01.22 | ₩47,175 | ₩47,665 | ₩46,328 | ₩46,424 | -1.59% | 1.3만 |
|---|
| 2026.01.21 | ₩46,237 | ₩47,405 | ₩45,277 | ₩45,449 | -1.70% | 1.1만 |
|---|
| 2026.01.20 | ₩45,476 | ₩47,378 | ₩44,341 | ₩44,662 | -1.79% | 2만 |
|---|
| 2026.01.16 | ₩47,638 | ₩48,773 | ₩47,330 | ₩47,652 | +0.03% | 2.4만 |
|---|
| 2026.01.15 | ₩45,503 | ₩47,852 | ₩45,503 | ₩47,425 | +4.22% | 2.8만 |
|---|
| 2026.01.14 | ₩46,050 | ₩46,050 | ₩43,734 | ₩45,556 | -1.07% | 4.2만 |
|---|
| 2026.01.13 | ₩48,719 | ₩49,120 | ₩46,263 | ₩46,263 | -5.04% | 4.7만 |
|---|
| 2026.01.12 | ₩47,358 | ₩49,520 | ₩47,131 | ₩49,520 | +4.57% | 3.5만 |
|---|
| 2026.01.09 | ₩50,297 | ₩50,508 | ₩49,240 | ₩49,494 | -1.60% | 2.3만 |
|---|
| 2026.01.08 | ₩49,040 | ₩50,722 | ₩49,040 | ₩49,721 | +1.39% | 1.8만 |
|---|
| 2026.01.07 | ₩50,321 | ₩50,815 | ₩48,853 | ₩49,293 | -2.04% | 3.7만 |
|---|
| 2026.01.06 | ₩51,468 | ₩52,337 | ₩50,706 | ₩51,910 | +0.86% | 2.2만 |
|---|
| 2026.01.05 | ₩47,718 | ₩52,500 | ₩47,718 | ₩51,296 | +7.50% | 3.1만 |
|---|
| 2026.01.02 | ₩41,592 | ₩47,665 | ₩41,592 | ₩47,585 | +14.41% | 8.2천 |
|---|
| 2025.12.31 | ₩45,711 | ₩45,997 | ₩45,236 | ₩45,236 | -1.04% | 8.6천 |
|---|
| 2025.12.30 | ₩46,249 | ₩46,424 | ₩45,850 | ₩46,237 | -0.03% | 9.9천 |
|---|
| 2025.12.29 | ₩48,105 | ₩48,105 | ₩46,717 | ₩46,944 | -2.41% | 1.2만 |
|---|
| 2025.12.26 | ₩48,714 | ₩48,966 | ₩47,959 | ₩48,493 | -0.45% | 1.6만 |
|---|
| 2025.12.24 | ₩47,491 | ₩49,253 | ₩47,491 | ₩48,893 | +2.95% | 1.5만 |
|---|
| 2025.12.23 | ₩47,238 | ₩48,119 | ₩47,238 | ₩47,585 | +0.73% | 2.1만 |
|---|
| 2025.12.22 | ₩46,006 | ₩47,652 | ₩46,006 | ₩47,438 | +3.11% | 2.6만 |
|---|
| 2025.12.19 | ₩44,562 | ₩45,553 | ₩44,181 | ₩45,409 | +1.90% | 2만 |
|---|
| 2025.12.18 | ₩44,368 | ₩44,875 | ₩42,952 | ₩43,474 | -2.02% | 9.3천 |
|---|
| 2025.12.17 | ₩44,969 | ₩44,969 | ₩43,407 | ₩43,541 | -3.18% | 7.9천 |
|---|
| 2025.12.16 | ₩44,715 | ₩44,715 | ₩43,160 | ₩43,661 | -2.36% | 1.7만 |
|---|
| 2025.12.15 | ₩45,222 | ₩46,166 | ₩44,728 | ₩44,990 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩45,543 | ₩45,569 | ₩44,263 | ₩44,862 | -1.49% | 1.1만 |
|---|
| 2025.12.11 | ₩44,114 | ₩45,915 | ₩43,741 | ₩45,556 | +3.27% | 1.9만 |
|---|
| 2025.12.10 | ₩41,618 | ₩44,195 | ₩41,618 | ₩43,928 | +5.55% | 1.2만 |
|---|
| 2025.12.09 | ₩42,232 | ₩43,151 | ₩41,311 | ₩41,457 | -1.84% | 1.6만 |
|---|
| 2025.12.08 | ₩41,143 | ₩41,756 | ₩40,818 | ₩41,498 | +0.86% | 8천 |
|---|
| 2025.12.05 | ₩40,697 | ₩41,899 | ₩40,524 | ₩41,258 | +1.38% | 1.1만 |
|---|
| 2025.12.04 | ₩40,390 | ₩41,378 | ₩40,390 | ₩40,884 | +1.22% | 1.1만 |
|---|
| 2025.12.03 | ₩37,788 | ₩40,230 | ₩37,788 | ₩40,230 | +6.46% | 1.5만 |
|---|
| 2025.12.02 | ₩37,614 | ₩37,774 | ₩37,521 | ₩37,541 | -0.20% | 2천 |
|---|
| 2025.12.01 | ₩37,401 | ₩37,708 | ₩37,174 | ₩37,219 | -0.49% | 4.7천 |
|---|
| 2025.11.28 | ₩37,107 | ₩38,241 | ₩37,067 | ₩37,708 | +1.62% | 1만 |
|---|
| 2025.11.26 | ₩36,106 | ₩37,409 | ₩36,106 | ₩36,827 | +2.00% | 1.3만 |
|---|
| 2025.11.25 | ₩34,718 | ₩36,039 | ₩34,241 | ₩35,505 | +2.27% | 1.1만 |
|---|
| 2025.11.24 | ₩33,837 | ₩34,610 | ₩33,837 | ₩34,572 | +2.17% | 6.4천 |
|---|
| 2025.11.21 | ₩33,570 | ₩33,770 | ₩32,075 | ₩33,490 | -0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩35,078 | ₩36,279 | ₩32,769 | ₩32,809 | -6.47% | 1.1만 |
|---|
| 2025.11.19 | ₩33,719 | ₩34,611 | ₩33,676 | ₩34,357 | +1.89% | 1만 |
|---|
| 2025.11.18 | ₩32,395 | ₩33,343 | ₩32,328 | ₩33,343 | +2.93% | 1.1만 |
|---|
| 2025.11.17 | ₩35,145 | ₩35,205 | ₩32,502 | ₩32,982 | -6.15% | 2.9만 |
|---|
| 2025.11.14 | ₩34,332 | ₩36,166 | ₩34,332 | ₩35,585 | +3.65% | 1.1만 |
|---|
| 2025.11.13 | ₩38,695 | ₩38,695 | ₩36,092 | ₩36,373 | -6.00% | 8.5만 |
|---|
| 2025.11.12 | ₩37,441 | ₩39,736 | ₩37,441 | ₩38,895 | +3.89% | 3.6만 |
|---|
| 2025.11.11 | ₩37,287 | ₩37,708 | ₩36,973 | ₩37,414 | +0.34% | 6천 |
|---|
| 2025.11.10 | ₩37,294 | ₩37,574 | ₩36,399 | ₩37,067 | -0.61% | 8.8만 |
|---|
| 2025.11.07 | ₩35,025 | ₩36,293 | ₩34,265 | ₩36,285 | +3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩36,620 | ₩36,620 | ₩35,372 | ₩36,026 | -1.62% | 4.4천 |
|---|
| 2025.11.05 | ₩35,759 | ₩36,666 | ₩34,838 | ₩36,199 | +1.23% | 1.2만 |
|---|
| 2025.11.04 | ₩35,131 | ₩36,893 | ₩34,384 | ₩36,012 | +2.51% | 2.3만 |
|---|
| 2025.11.03 | ₩35,693 | ₩36,026 | ₩34,784 | ₩35,986 | +0.82% | 2.6만 |
|---|
| 2025.10.31 | ₩35,158 | ₩36,386 | ₩35,111 | ₩36,106 | +2.70% | 1.1만 |
|---|
| 2025.10.30 | ₩35,225 | ₩37,027 | ₩34,904 | ₩35,785 | +1.59% | 5.7만 |
|---|
| 2025.10.29 | ₩35,652 | ₩36,106 | ₩34,691 | ₩35,171 | -1.35% | 1.5만 |
|---|
| 2025.10.28 | ₩36,079 | ₩36,480 | ₩35,512 | ₩36,026 | -0.15% | 2.5만 |
|---|
| 2025.10.27 | ₩36,253 | ₩36,460 | ₩35,959 | ₩36,213 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩34,477 | ₩36,039 | ₩34,477 | ₩35,639 | +3.37% | 3.4만 |
|---|
| 2025.10.23 | ₩33,763 | ₩33,930 | ₩33,382 | ₩33,676 | -0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩34,170 | ₩34,170 | ₩32,408 | ₩33,263 | -2.66% | 5.1만 |
|---|
| 2025.10.21 | ₩34,945 | ₩35,207 | ₩34,224 | ₩34,224 | -2.06% | 2.3만 |
|---|
| 2025.10.20 | ₩33,596 | ₩35,265 | ₩33,370 | ₩34,945 | +4.01% | 3.9만 |
|---|
| 2025.10.17 | ₩33,396 | ₩33,396 | ₩32,328 | ₩33,396 | 0.00% | 6.3만 |
|---|
| 2025.10.16 | ₩35,812 | ₩35,906 | ₩32,410 | ₩33,063 | -7.68% | 11.6만 |
|---|
| 2025.10.15 | ₩35,545 | ₩36,253 | ₩35,105 | ₩35,492 | -0.15% | 7.3만 |
|---|
| 2025.10.14 | ₩32,702 | ₩35,505 | ₩31,688 | ₩33,877 | +3.59% | 11.4만 |
|---|
| 2025.10.13 | ₩32,609 | ₩33,863 | ₩32,368 | ₩33,863 | +3.85% | 10만 |
|---|
| 2025.10.10 | ₩34,037 | ₩34,624 | ₩31,247 | ₩31,381 | -7.80% | 4.5만 |
|---|