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 | ₩42,177 | ₩43,469 | ₩42,037 | ₩43,165 | +2.34% | 1.3만 |
| 2026.10.08 | ₩40,762 | ₩42,377 | ₩40,180 | ₩42,377 | +3.96% | 2만 |
| 2026.10.07 | ₩41,376 | ₩41,603 | ₩40,175 | ₩41,603 | +0.55% | 2.3만 |
| 2026.10.06 | ₩43,579 | ₩44,046 | ₩42,831 | ₩43,125 | -1.04% | 2.6만 |
| 2026.10.05 | ₩43,605 | ₩43,605 | ₩42,457 | ₩43,125 | -1.10% | 9.3천 |
| 2026.10.02 | ₩43,353 | ₩43,353 | ₩42,351 | ₩43,125 | -0.53% | 1만 |
| 2026.10.01 | ₩42,604 | ₩43,149 | ₩40,068 | ₩42,818 | +0.50% | 2.7만 |
| 2026.09.30 | ₩44,500 | ₩44,726 | ₩43,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,432 |
| -2.40% |
| 1만 |
| 2026.09.29 | ₩45,073 | ₩45,781 | ₩43,912 | ₩44,780 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩46,542 | ₩46,542 | ₩45,380 | ₩45,434 | -2.38% | 7.7천 |
|---|
| 2026.09.25 | ₩46,849 | ₩47,876 | ₩46,448 | ₩47,716 | +1.85% | 1.2만 |
|---|
| 2026.09.24 | ₩46,515 | ₩47,022 | ₩45,300 | ₩46,608 | +0.20% | 1.3만 |
|---|
| 2026.09.23 | ₩47,990 | ₩48,416 | ₩47,383 | ₩47,396 | -1.24% | 1만 |
|---|
| 2026.09.22 | ₩50,292 | ₩50,546 | ₩47,449 | ₩48,731 | -3.11% | 3.4만 |
|---|
| 2026.09.21 | ₩52,828 | ₩52,908 | ₩51,934 | ₩52,868 | +0.08% | 1.8만 |
|---|
| 2026.09.18 | ₩51,000 | ₩51,494 | ₩50,546 | ₩51,261 | +0.51% | 5천 |
|---|
| 2026.09.17 | ₩53,175 | ₩53,175 | ₩50,279 | ₩52,234 | -1.77% | 9.8천 |
|---|
| 2026.09.16 | ₩56,392 | ₩56,392 | ₩49,932 | ₩51,472 | -8.72% | 1만 |
|---|
| 2026.09.15 | ₩57,086 | ₩57,086 | ₩53,585 | ₩55,781 | -2.29% | 5.9천 |
|---|
| 2026.09.14 | ₩58,968 | ₩58,968 | ₩55,164 | ₩56,260 | -4.59% | 1.7만 |
|---|
| 2026.09.11 | ₩60,830 | ₩60,830 | ₩59,382 | ₩60,263 | -0.93% | 5.1천 |
|---|
| 2026.09.10 | ₩59,328 | ₩59,422 | ₩58,708 | ₩59,374 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩60,570 | ₩60,570 | ₩59,731 | ₩59,731 | -1.38% | 1.5천 |
|---|
| 2026.09.08 | ₩60,316 | ₩61,404 | ₩59,494 | ₩59,494 | -1.36% | 1.9천 |
|---|
| 2026.09.04 | ₩61,290 | ₩61,904 | ₩60,209 | ₩61,715 | +0.69% | 3.3천 |
|---|
| 2026.09.03 | ₩60,810 | ₩61,891 | ₩60,810 | ₩61,878 | +1.76% | 7.8천 |
|---|
| 2026.09.02 | ₩58,608 | ₩60,036 | ₩58,347 | ₩59,069 | +0.79% | 6.9천 |
|---|
| 2026.09.01 | ₩57,340 | ₩58,594 | ₩56,672 | ₩57,219 | -0.21% | 6.9천 |
|---|
| 2026.08.31 | ₩59,141 | ₩59,141 | ₩58,060 | ₩58,154 | -1.67% | 4.8천 |
|---|
| 2026.08.28 | ₩58,988 | ₩59,368 | ₩58,955 | ₩59,251 | +0.45% | 1.2천 |
|---|
| 2026.08.27 | ₩58,301 | ₩58,875 | ₩58,301 | ₩58,461 | +0.27% | 4.2천 |
|---|
| 2026.08.26 | ₩59,275 | ₩59,822 | ₩59,275 | ₩59,590 | +0.53% | 1.7천 |
|---|
| 2026.08.25 | ₩60,062 | ₩60,877 | ₩59,348 | ₩60,490 | +0.71% | 1.8천 |
|---|
| 2026.08.24 | ₩58,928 | ₩59,809 | ₩58,928 | ₩59,515 | +1.00% | 2.1천 |
|---|
| 2026.08.21 | ₩58,287 | ₩58,287 | ₩56,993 | ₩58,220 | -0.11% | 7.4천 |
|---|
| 2026.08.20 | ₩58,821 | ₩59,795 | ₩56,525 | ₩56,527 | -3.90% | 7.5천 |
|---|
| 2026.08.19 | ₩63,226 | ₩63,227 | ₩59,395 | ₩59,751 | -5.50% | 7.5천 |
|---|
| 2026.08.18 | ₩63,946 | ₩64,107 | ₩62,839 | ₩63,842 | -0.16% | 4.2천 |
|---|
| 2026.08.17 | ₩64,520 | ₩66,015 | ₩64,105 | ₩64,105 | -0.64% | 6.8천 |
|---|
| 2026.08.14 | ₩64,053 | ₩64,674 | ₩64,053 | ₩64,543 | +0.76% | 3.8천 |
|---|
| 2026.08.13 | ₩64,520 | ₩64,520 | ₩63,606 | ₩64,124 | -0.61% | 2.6천 |
|---|
| 2026.08.12 | ₩63,399 | ₩64,293 | ₩63,399 | ₩64,109 | +1.12% | 4.2천 |
|---|
| 2026.08.11 | ₩62,919 | ₩62,919 | ₩61,571 | ₩61,859 | -1.68% | 2.3천 |
|---|
| 2026.08.10 | ₩61,804 | ₩61,804 | ₩61,424 | ₩61,744 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩59,462 | ₩61,090 | ₩59,462 | ₩60,902 | +2.42% | 8.9천 |
|---|
| 2026.08.06 | ₩64,067 | ₩64,067 | ₩60,249 | ₩60,303 | -5.87% | 6.2천 |
|---|
| 2026.08.05 | ₩64,160 | ₩64,160 | ₩63,186 | ₩63,308 | -1.33% | 6천 |
|---|
| 2026.08.04 | ₩61,451 | ₩62,892 | ₩60,329 | ₩61,995 | +0.89% | 6.2천 |
|---|
| 2026.08.03 | ₩58,594 | ₩59,510 | ₩57,566 | ₩59,510 | +1.56% | 7.1천 |
|---|
| 2026.07.31 | ₩57,793 | ₩59,008 | ₩57,793 | ₩58,541 | +1.29% | 2.4천 |
|---|
| 2026.07.30 | ₩55,458 | ₩57,913 | ₩55,458 | ₩57,791 | +4.21% | 5.7천 |
|---|
| 2026.07.29 | ₩59,475 | ₩59,475 | ₩54,270 | ₩54,762 | -7.92% | 1.2만 |
|---|
| 2026.07.28 | ₩58,060 | ₩60,309 | ₩58,060 | ₩60,240 | +3.75% | 1.2만 |
|---|
| 2026.07.27 | ₩61,410 | ₩62,505 | ₩59,921 | ₩59,921 | -2.43% | 5.7천 |
|---|
| 2026.07.24 | ₩58,915 | ₩60,336 | ₩58,821 | ₩59,434 | +0.88% | 2.5천 |
|---|
| 2026.07.23 | ₩59,248 | ₩59,248 | ₩58,180 | ₩59,231 | -0.03% | 8.3천 |
|---|
| 2026.07.22 | ₩59,782 | ₩60,829 | ₩59,782 | ₩60,829 | +1.75% | 1.2천 |
|---|
| 2026.07.21 | ₩57,767 | ₩59,482 | ₩57,767 | ₩59,330 | +2.71% | 7.6천 |
|---|
| 2026.07.20 | ₩58,808 | ₩59,195 | ₩57,006 | ₩57,356 | -2.47% | 1.4만 |
|---|
| 2026.07.17 | ₩57,420 | ₩62,732 | ₩56,058 | ₩58,725 | +2.27% | 1.2만 |
|---|
| 2026.07.16 | ₩63,399 | ₩63,399 | ₩59,929 | ₩60,858 | -4.01% | 1.7만 |
|---|
| 2026.07.15 | ₩61,090 | ₩63,319 | ₩60,483 | ₩63,319 | +3.65% | 2.5만 |
|---|
| 2026.07.14 | ₩57,820 | ₩63,873 | ₩54,990 | ₩60,265 | +4.23% | 4.7만 |
|---|
| 2026.07.13 | ₩59,795 | ₩59,795 | ₩57,234 | ₩58,612 | -1.98% | 1.6만 |
|---|
| 2026.07.10 | ₩59,755 | ₩60,009 | ₩58,861 | ₩59,288 | -0.78% | 1.9만 |
|---|
| 2026.07.09 | ₩56,726 | ₩59,328 | ₩56,726 | ₩58,327 | +2.82% | 5.9천 |
|---|
| 2026.07.08 | ₩57,833 | ₩58,114 | ₩55,404 | ₩55,987 | -3.19% | 1.7만 |
|---|
| 2026.07.07 | ₩60,409 | ₩60,770 | ₩59,403 | ₩59,809 | -0.99% | 2만 |
|---|
| 2026.07.06 | ₩56,312 | ₩59,529 | ₩56,312 | ₩59,422 | +5.52% | 4.4만 |
|---|
| 2026.07.02 | ₩57,206 | ₩57,206 | ₩54,350 | ₩55,484 | -3.01% | 6.9천 |
|---|
| 2026.07.01 | ₩51,747 | ₩55,951 | ₩51,440 | ₩55,408 | +7.08% | 9.3천 |
|---|
| 2026.06.30 | ₩52,481 | ₩53,549 | ₩52,073 | ₩52,073 | -0.78% | 1.9만 |
|---|
| 2026.06.29 | ₩53,929 | ₩54,063 | ₩53,082 | ₩53,229 | -1.30% | 9.1천 |
|---|
| 2026.06.26 | ₩55,164 | ₩55,164 | ₩52,341 | ₩52,781 | -4.32% | 5.5천 |
|---|
| 2026.06.25 | ₩56,432 | ₩58,621 | ₩55,031 | ₩55,269 | -2.06% | 1.4만 |
|---|
| 2026.06.24 | ₩54,336 | ₩55,197 | ₩54,196 | ₩54,756 | +0.77% | 1만 |
|---|
| 2026.06.23 | ₩54,764 | ₩56,432 | ₩54,764 | ₩56,352 | +2.90% | 4.1만 |
|---|
| 2026.06.22 | ₩54,443 | ₩55,458 | ₩54,096 | ₩55,016 | +1.05% | 1.2만 |
|---|
| 2026.06.18 | ₩56,838 | ₩56,838 | ₩52,601 | ₩52,601 | -7.45% | 3.3만 |
|---|
| 2026.06.17 | ₩54,817 | ₩56,966 | ₩54,096 | ₩54,790 | -0.05% | 4만 |
|---|
| 2026.06.16 | ₩53,415 | ₩54,697 | ₩52,748 | ₩54,507 | +2.04% | 1.6만 |
|---|
| 2026.06.15 | ₩53,736 | ₩54,243 | ₩51,421 | ₩51,421 | -4.31% | 1만 |
|---|
| 2026.06.12 | ₩51,373 | ₩52,908 | ₩50,786 | ₩51,958 | +1.14% | 1.9만 |
|---|
| 2026.06.11 | ₩48,183 | ₩49,358 | ₩47,609 | ₩49,341 | +2.40% | 2.8천 |
|---|
| 2026.06.10 | ₩48,183 | ₩48,183 | ₩47,335 | ₩47,335 | -1.76% | 1.4천 |
|---|
| 2026.06.09 | ₩48,624 | ₩48,624 | ₩46,128 | ₩48,101 | -1.08% | 4.1천 |
|---|
| 2026.06.08 | ₩48,130 | ₩49,118 | ₩47,280 | ₩47,280 | -1.77% | 5.6천 |
|---|
| 2026.06.05 | ₩48,944 | ₩49,144 | ₩44,793 | ₩47,803 | -2.33% | 1.6만 |
|---|
| 2026.06.04 | ₩46,048 | ₩49,458 | ₩46,048 | ₩48,999 | +6.41% | 1.7만 |
|---|
| 2026.06.03 | ₩44,618 | ₩44,967 | ₩43,218 | ₩44,508 | -0.25% | 2.4천 |
|---|
| 2026.06.02 | ₩45,380 | ₩46,435 | ₩45,060 | ₩45,968 | +1.29% | 5.6천 |
|---|
| 2026.06.01 | ₩43,031 | ₩44,326 | ₩43,031 | ₩44,201 | +2.72% | 4.2천 |
|---|
| 2026.05.29 | ₩42,811 | ₩43,632 | ₩42,632 | ₩43,579 | +1.79% | 5.2천 |
|---|
| 2026.05.28 | ₩41,376 | ₩42,372 | ₩41,376 | ₩42,372 | +2.41% | 2.6천 |
|---|
| 2026.05.27 | ₩41,643 | ₩42,365 | ₩41,643 | ₩42,223 | +1.39% | 5.7천 |
|---|
| 2026.05.26 | ₩44,179 | ₩44,913 | ₩43,418 | ₩44,119 | -0.14% | 1.8만 |
|---|
| 2026.05.22 | ₩43,712 | ₩44,139 | ₩43,464 | ₩43,464 | -0.57% | 4.9천 |
|---|
| 2026.05.21 | ₩42,197 | ₩42,885 | ₩41,376 | ₩42,869 | +1.59% | 7.7천 |
|---|
| 2026.05.20 | ₩40,575 | ₩42,337 | ₩40,575 | ₩42,193 | +3.99% | 2.7만 |
|---|
| 2026.05.19 | ₩40,442 | ₩40,642 | ₩39,494 | ₩39,761 | -1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩39,681 | ₩41,270 | ₩39,681 | ₩40,762 | +2.72% | 5.2천 |
|---|
| 2026.05.15 | ₩39,828 | ₩40,527 | ₩39,761 | ₩39,975 | +0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩41,450 | ₩41,496 | ₩40,309 | ₩40,736 | -1.72% | 4.7천 |
|---|
| 2026.05.13 | ₩40,002 | ₩40,682 | ₩40,002 | ₩40,188 | +0.47% | 2.9천 |
|---|
| 2026.05.12 | ₩39,921 | ₩41,376 | ₩38,707 | ₩41,296 | +3.44% | 5.9천 |
|---|
| 2026.05.11 | ₩41,363 | ₩41,430 | ₩39,935 | ₩40,202 | -2.81% | 1.8만 |
|---|
| 2026.05.08 | ₩42,439 | ₩43,983 | ₩40,842 | ₩41,590 | -2.00% | 8.6천 |
|---|
| 2026.05.07 | ₩43,392 | ₩43,392 | ₩42,279 | ₩42,279 | -2.57% | 8.3천 |
|---|
| 2026.05.06 | ₩44,980 | ₩45,394 | ₩44,466 | ₩44,480 | -1.11% | 8.9천 |
|---|
| 2026.05.05 | ₩42,457 | ₩43,499 | ₩42,457 | ₩43,225 | +1.81% | 4.4천 |
|---|
| 2026.05.04 | ₩43,352 | ₩43,352 | ₩41,643 | ₩41,910 | -3.33% | 1.6만 |
|---|
| 2026.05.01 | ₩44,299 | ₩45,581 | ₩43,832 | ₩43,832 | -1.05% | 5.4천 |
|---|
| 2026.04.30 | ₩42,845 | ₩44,686 | ₩42,845 | ₩44,669 | +4.26% | 5.2천 |
|---|
| 2026.04.29 | ₩43,378 | ₩43,378 | ₩42,257 | ₩42,901 | -1.10% | 6.4천 |
|---|
| 2026.04.28 | ₩45,047 | ₩45,047 | ₩43,699 | ₩43,886 | -2.58% | 6.5천 |
|---|
| 2026.04.27 | ₩41,657 | ₩44,173 | ₩41,657 | ₩44,074 | +5.80% | 6.3천 |
|---|
| 2026.04.24 | ₩43,365 | ₩43,485 | ₩42,324 | ₩42,650 | -1.65% | 8.4천 |
|---|
| 2026.04.23 | ₩44,606 | ₩45,621 | ₩42,651 | ₩43,795 | -1.82% | 8.9천 |
|---|
| 2026.04.22 | ₩46,675 | ₩46,675 | ₩44,807 | ₩44,993 | -3.60% | 6.9천 |
|---|
| 2026.04.21 | ₩47,249 | ₩48,143 | ₩45,394 | ₩45,701 | -3.28% | 1.2만 |
|---|
| 2026.04.20 | ₩44,540 | ₩46,410 | ₩44,540 | ₩46,387 | +4.15% | 8천 |
|---|
| 2026.04.17 | ₩45,033 | ₩46,435 | ₩44,566 | ₩45,231 | +0.44% | 1.1만 |
|---|
| 2026.04.16 | ₩44,419 | ₩45,607 | ₩43,645 | ₩43,792 | -1.41% | 1.7만 |
|---|
| 2026.04.15 | ₩45,380 | ₩46,428 | ₩45,073 | ₩45,327 | -0.12% | 1.5만 |
|---|
| 2026.04.14 | ₩43,846 | ₩44,947 | ₩43,125 | ₩44,146 | +0.68% | 2.4만 |
|---|
| 2026.04.13 | ₩41,550 | ₩43,955 | ₩40,730 | ₩43,952 | +5.78% | 2.1만 |
|---|
| 2026.04.10 | ₩43,539 | ₩43,539 | ₩41,723 | ₩42,650 | -2.04% | 3만 |
|---|
| 2026.04.09 | ₩41,924 | ₩43,992 | ₩41,924 | ₩43,792 | +4.46% | 4만 |
|---|
| 2026.04.08 | ₩41,536 | ₩43,031 | ₩41,403 | ₩42,271 | +1.77% | 4.9만 |
|---|
| 2026.04.07 | ₩36,778 | ₩38,440 | ₩36,683 | ₩38,040 | +3.43% | 1만 |
|---|
| 2026.04.06 | ₩36,972 | ₩37,999 | ₩36,893 | ₩37,626 | +1.77% | 9.9천 |
|---|
| 2026.04.02 | ₩34,382 | ₩36,918 | ₩33,869 | ₩36,745 | +6.87% | 2만 |
|---|
| 2026.04.01 | ₩36,945 | ₩37,706 | ₩36,291 | ₩36,371 | -1.55% | 2.6만 |
|---|
| 2026.03.31 | ₩33,395 | ₩35,524 | ₩33,061 | ₩35,383 | +5.96% | 1.3만 |
|---|
| 2026.03.30 | ₩32,460 | ₩33,034 | ₩31,920 | ₩32,153 | -0.95% | 8.9천 |
|---|
| 2026.03.27 | ₩32,727 | ₩33,034 | ₩31,633 | ₩31,993 | -2.24% | 7.8천 |
|---|
| 2026.03.26 | ₩35,370 | ₩35,557 | ₩34,135 | ₩34,609 | -2.15% | 5천 |
|---|
| 2026.03.25 | ₩37,079 | ₩37,159 | ₩35,183 | ₩35,931 | -3.10% | 1.1만 |
|---|
| 2026.03.24 | ₩33,488 | ₩36,236 | ₩33,128 | ₩35,504 | +6.02% | 1.4만 |
|---|
| 2026.03.23 | ₩34,958 | ₩35,851 | ₩34,369 | ₩34,476 | -1.38% | 1.8만 |
|---|
| 2026.03.20 | ₩32,887 | ₩33,702 | ₩32,367 | ₩33,154 | +0.81% | 1.3만 |
|---|
| 2026.03.19 | ₩31,700 | ₩33,221 | ₩31,700 | ₩32,914 | +3.83% | 9.5천 |
|---|
| 2026.03.18 | ₩33,148 | ₩33,255 | ₩32,354 | ₩32,527 | -1.87% | 1.9만 |
|---|
| 2026.03.17 | ₩33,114 | ₩33,942 | ₩32,701 | ₩32,928 | -0.56% | 1.8만 |
|---|
| 2026.03.16 | ₩32,674 | ₩33,281 | ₩32,033 | ₩32,167 | -1.55% | 1.9만 |
|---|
| 2026.03.13 | ₩31,967 | ₩32,901 | ₩31,299 | ₩31,499 | -1.46% | 2.3만 |
|---|
| 2026.03.12 | ₩31,766 | ₩32,340 | ₩31,232 | ₩31,753 | -0.04% | 4.9만 |
|---|
| 2026.03.11 | ₩33,995 | ₩34,022 | ₩32,841 | ₩34,022 | +0.08% | 1.7만 |
|---|
| 2026.03.10 | ₩34,569 | ₩35,730 | ₩33,568 | ₩34,369 | -0.58% | 1.8만 |
|---|
| 2026.03.09 | ₩32,767 | ₩34,462 | ₩31,096 | ₩34,169 | +4.28% | 6.3만 |
|---|
| 2026.03.06 | ₩34,836 | ₩34,836 | ₩32,274 | ₩34,556 | -0.80% | 2.9만 |
|---|
| 2026.03.05 | ₩38,053 | ₩38,053 | ₩35,637 | ₩36,491 | -4.10% | 1.9만 |
|---|
| 2026.03.04 | ₩38,240 | ₩38,647 | ₩37,959 | ₩38,587 | +0.91% | 9.2천 |
|---|
| 2026.03.03 | ₩35,797 | ₩38,580 | ₩34,883 | ₩37,919 | +5.93% | 2만 |
|---|
| 2026.03.02 | ₩35,877 | ₩38,940 | ₩35,877 | ₩38,280 | +6.70% | 3.2만 |
|---|
| 2026.02.27 | ₩41,416 | ₩41,416 | ₩36,545 | ₩37,591 | -9.24% | 4.9만 |
|---|
| 2026.02.26 | ₩42,578 | ₩44,333 | ₩42,578 | ₩43,819 | +2.92% | 3.1만 |
|---|
| 2026.02.25 | ₩40,282 | ₩42,311 | ₩40,188 | ₩42,311 | +5.04% | 2.8만 |
|---|
| 2026.02.24 | ₩38,834 | ₩40,349 | ₩37,746 | ₩39,281 | +1.15% | 2.1만 |
|---|
| 2026.02.23 | ₩44,700 | ₩44,700 | ₩38,493 | ₩40,028 | -10.45% | 3.8만 |
|---|
| 2026.02.20 | ₩43,285 | ₩44,700 | ₩42,217 | ₩44,700 | +3.27% | 2.7만 |
|---|
| 2026.02.19 | ₩43,912 | ₩44,385 | ₩42,724 | ₩43,859 | -0.12% | 1.2만 |
|---|
| 2026.02.18 | ₩44,046 | ₩45,781 | ₩44,046 | ₩45,367 | +3.00% | 2만 |
|---|
| 2026.02.17 | ₩43,272 | ₩44,526 | ₩43,178 | ₩43,605 | +0.77% | 2.7만 |
|---|
| 2026.02.13 | ₩41,563 | ₩42,684 | ₩40,042 | ₩42,471 | +2.18% | 1.2만 |
|---|
| 2026.02.12 | ₩47,609 | ₩47,609 | ₩41,390 | ₩42,191 | -11.38% | 2.4만 |
|---|
| 2026.02.11 | ₩52,308 | ₩52,615 | ₩46,662 | ₩47,102 | -9.95% | 2.1만 |
|---|
| 2026.02.10 | ₩52,935 | ₩54,403 | ₩47,916 | ₩50,746 | -4.14% | 2.9만 |
|---|
| 2026.02.09 | ₩52,134 | ₩54,043 | ₩51,787 | ₩53,362 | +2.36% | 1.5만 |
|---|
| 2026.02.06 | ₩49,571 | ₩52,608 | ₩49,571 | ₩52,188 | +5.28% | 1.9만 |
|---|
| 2026.02.05 | ₩49,438 | ₩49,438 | ₩46,112 | ₩47,823 | -3.27% | 1.1만 |
|---|
| 2026.02.04 | ₩49,718 | ₩50,880 | ₩49,251 | ₩49,785 | +0.13% | 1.8만 |
|---|
| 2026.02.03 | ₩50,085 | ₩50,846 | ₩47,623 | ₩48,998 | -2.17% | 1.4만 |
|---|
| 2026.02.02 | ₩46,555 | ₩48,651 | ₩46,555 | ₩48,464 | +4.10% | 1.3만 |
|---|
| 2026.01.30 | ₩46,181 | ₩47,202 | ₩45,627 | ₩46,702 | +1.13% | 7천 |
|---|
| 2026.01.29 | ₩45,768 | ₩46,582 | ₩45,434 | ₩45,981 | +0.47% | 9.7천 |
|---|
| 2026.01.28 | ₩45,461 | ₩45,461 | ₩43,725 | ₩44,873 | -1.29% | 4.8만 |
|---|
| 2026.01.27 | ₩44,513 | ₩45,701 | ₩44,513 | ₩45,701 | +2.67% | 9.1천 |
|---|
| 2026.01.26 | ₩43,872 | ₩46,155 | ₩43,872 | ₩45,114 | +2.83% | 1.3만 |
|---|
| 2026.01.23 | ₩44,713 | ₩44,900 | ₩43,378 | ₩43,859 | -1.91% | 2.7만 |
|---|
| 2026.01.22 | ₩47,173 | ₩47,663 | ₩46,325 | ₩46,422 | -1.59% | 1.3만 |
|---|
| 2026.01.21 | ₩46,235 | ₩47,403 | ₩45,275 | ₩45,447 | -1.70% | 1.1만 |
|---|
| 2026.01.20 | ₩45,474 | ₩47,376 | ₩44,339 | ₩44,660 | -1.79% | 2만 |
|---|
| 2026.01.16 | ₩47,636 | ₩48,771 | ₩47,328 | ₩47,650 | +0.03% | 2.4만 |
|---|
| 2026.01.15 | ₩45,501 | ₩47,850 | ₩45,501 | ₩47,423 | +4.22% | 2.8만 |
|---|
| 2026.01.14 | ₩46,048 | ₩46,048 | ₩43,732 | ₩45,554 | -1.07% | 4.2만 |
|---|
| 2026.01.13 | ₩48,717 | ₩49,118 | ₩46,261 | ₩46,261 | -5.04% | 4.7만 |
|---|
| 2026.01.12 | ₩47,356 | ₩49,518 | ₩47,129 | ₩49,518 | +4.57% | 3.5만 |
|---|
| 2026.01.09 | ₩50,295 | ₩50,506 | ₩49,238 | ₩49,491 | -1.60% | 2.3만 |
|---|
| 2026.01.08 | ₩49,038 | ₩50,719 | ₩49,038 | ₩49,718 | +1.39% | 1.8만 |
|---|
| 2026.01.07 | ₩50,319 | ₩50,813 | ₩48,851 | ₩49,291 | -2.04% | 3.7만 |
|---|
| 2026.01.06 | ₩51,465 | ₩52,334 | ₩50,703 | ₩51,907 | +0.86% | 2.2만 |
|---|
| 2026.01.05 | ₩47,716 | ₩52,497 | ₩47,716 | ₩51,293 | +7.50% | 3.1만 |
|---|
| 2026.01.02 | ₩41,590 | ₩47,663 | ₩41,590 | ₩47,583 | +14.41% | 8.2천 |
|---|
| 2025.12.31 | ₩45,709 | ₩45,994 | ₩45,234 | ₩45,234 | -1.04% | 8.6천 |
|---|
| 2025.12.30 | ₩46,247 | ₩46,422 | ₩45,848 | ₩46,235 | -0.03% | 9.9천 |
|---|
| 2025.12.29 | ₩48,103 | ₩48,103 | ₩46,715 | ₩46,942 | -2.41% | 1.2만 |
|---|
| 2025.12.26 | ₩48,712 | ₩48,964 | ₩47,956 | ₩48,490 | -0.45% | 1.6만 |
|---|
| 2025.12.24 | ₩47,489 | ₩49,251 | ₩47,489 | ₩48,891 | +2.95% | 1.5만 |
|---|
| 2025.12.23 | ₩47,236 | ₩48,117 | ₩47,236 | ₩47,583 | +0.73% | 2.1만 |
|---|
| 2025.12.22 | ₩46,004 | ₩47,650 | ₩46,004 | ₩47,436 | +3.11% | 2.6만 |
|---|
| 2025.12.19 | ₩44,560 | ₩45,551 | ₩44,179 | ₩45,407 | +1.90% | 2만 |
|---|
| 2025.12.18 | ₩44,366 | ₩44,873 | ₩42,950 | ₩43,472 | -2.02% | 9.3천 |
|---|
| 2025.12.17 | ₩44,967 | ₩44,967 | ₩43,405 | ₩43,539 | -3.18% | 7.9천 |
|---|
| 2025.12.16 | ₩44,713 | ₩44,713 | ₩43,158 | ₩43,659 | -2.36% | 1.7만 |
|---|
| 2025.12.15 | ₩45,220 | ₩46,164 | ₩44,726 | ₩44,988 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩45,541 | ₩45,567 | ₩44,261 | ₩44,860 | -1.49% | 1.1만 |
|---|
| 2025.12.11 | ₩44,112 | ₩45,913 | ₩43,739 | ₩45,554 | +3.27% | 1.9만 |
|---|
| 2025.12.10 | ₩41,617 | ₩44,193 | ₩41,617 | ₩43,926 | +5.55% | 1.2만 |
|---|
| 2025.12.09 | ₩42,231 | ₩43,149 | ₩41,310 | ₩41,455 | -1.84% | 1.6만 |
|---|
| 2025.12.08 | ₩41,141 | ₩41,754 | ₩40,816 | ₩41,496 | +0.86% | 8천 |
|---|
| 2025.12.05 | ₩40,696 | ₩41,897 | ₩40,522 | ₩41,256 | +1.38% | 1.1만 |
|---|
| 2025.12.04 | ₩40,389 | ₩41,376 | ₩40,389 | ₩40,882 | +1.22% | 1.1만 |
|---|
| 2025.12.03 | ₩37,786 | ₩40,228 | ₩37,786 | ₩40,228 | +6.46% | 1.5만 |
|---|
| 2025.12.02 | ₩37,612 | ₩37,773 | ₩37,519 | ₩37,539 | -0.20% | 2천 |
|---|
| 2025.12.01 | ₩37,399 | ₩37,706 | ₩37,172 | ₩37,217 | -0.49% | 4.7천 |
|---|
| 2025.11.28 | ₩37,105 | ₩38,240 | ₩37,065 | ₩37,706 | +1.62% | 1만 |
|---|
| 2025.11.26 | ₩36,104 | ₩37,407 | ₩36,104 | ₩36,825 | +2.00% | 1.3만 |
|---|
| 2025.11.25 | ₩34,716 | ₩36,037 | ₩34,240 | ₩35,504 | +2.27% | 1.1만 |
|---|
| 2025.11.24 | ₩33,835 | ₩34,608 | ₩33,835 | ₩34,571 | +2.17% | 6.4천 |
|---|
| 2025.11.21 | ₩33,568 | ₩33,768 | ₩32,073 | ₩33,488 | -0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩35,076 | ₩36,278 | ₩32,767 | ₩32,807 | -6.47% | 1.1만 |
|---|
| 2025.11.19 | ₩33,718 | ₩34,609 | ₩33,675 | ₩34,356 | +1.89% | 1만 |
|---|
| 2025.11.18 | ₩32,394 | ₩33,341 | ₩32,327 | ₩33,341 | +2.93% | 1.1만 |
|---|
| 2025.11.17 | ₩35,143 | ₩35,203 | ₩32,500 | ₩32,981 | -6.15% | 2.9만 |
|---|
| 2025.11.14 | ₩34,330 | ₩36,164 | ₩34,330 | ₩35,584 | +3.65% | 1.1만 |
|---|
| 2025.11.13 | ₩38,694 | ₩38,694 | ₩36,091 | ₩36,371 | -6.00% | 8.5만 |
|---|
| 2025.11.12 | ₩37,439 | ₩39,735 | ₩37,439 | ₩38,894 | +3.89% | 3.6만 |
|---|
| 2025.11.11 | ₩37,285 | ₩37,706 | ₩36,972 | ₩37,412 | +0.34% | 6천 |
|---|
| 2025.11.10 | ₩37,292 | ₩37,572 | ₩36,398 | ₩37,065 | -0.61% | 8.8만 |
|---|
| 2025.11.07 | ₩35,023 | ₩36,291 | ₩34,264 | ₩36,283 | +3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩36,618 | ₩36,618 | ₩35,370 | ₩36,024 | -1.62% | 4.4천 |
|---|
| 2025.11.05 | ₩35,757 | ₩36,665 | ₩34,836 | ₩36,198 | +1.23% | 1.2만 |
|---|
| 2025.11.04 | ₩35,130 | ₩36,892 | ₩34,382 | ₩36,011 | +2.51% | 2.3만 |
|---|
| 2025.11.03 | ₩35,692 | ₩36,024 | ₩34,783 | ₩35,984 | +0.82% | 2.6만 |
|---|
| 2025.10.31 | ₩35,157 | ₩36,384 | ₩35,110 | ₩36,104 | +2.70% | 1.1만 |
|---|
| 2025.10.30 | ₩35,223 | ₩37,025 | ₩34,903 | ₩35,784 | +1.59% | 5.7만 |
|---|
| 2025.10.29 | ₩35,650 | ₩36,104 | ₩34,689 | ₩35,170 | -1.35% | 1.5만 |
|---|
| 2025.10.28 | ₩36,077 | ₩36,478 | ₩35,510 | ₩36,024 | -0.15% | 2.5만 |
|---|
| 2025.10.27 | ₩36,251 | ₩36,458 | ₩35,957 | ₩36,211 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩34,476 | ₩36,037 | ₩34,476 | ₩35,637 | +3.37% | 3.4만 |
|---|
| 2025.10.23 | ₩33,762 | ₩33,929 | ₩33,380 | ₩33,675 | -0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩34,169 | ₩34,169 | ₩32,407 | ₩33,261 | -2.66% | 5.1만 |
|---|
| 2025.10.21 | ₩34,943 | ₩35,206 | ₩34,222 | ₩34,222 | -2.06% | 2.3만 |
|---|
| 2025.10.20 | ₩33,595 | ₩35,263 | ₩33,368 | ₩34,943 | +4.01% | 3.9만 |
|---|
| 2025.10.17 | ₩33,395 | ₩33,395 | ₩32,327 | ₩33,395 | 0.00% | 6.3만 |
|---|
| 2025.10.16 | ₩35,811 | ₩35,904 | ₩32,408 | ₩33,061 | -7.68% | 11.6만 |
|---|
| 2025.10.15 | ₩35,544 | ₩36,251 | ₩35,103 | ₩35,490 | -0.15% | 7.3만 |
|---|
| 2025.10.14 | ₩32,701 | ₩35,504 | ₩31,686 | ₩33,875 | +3.59% | 11.4만 |
|---|
| 2025.10.13 | ₩32,607 | ₩33,862 | ₩32,367 | ₩33,862 | +3.85% | 10만 |
|---|
| 2025.10.10 | ₩34,035 | ₩34,623 | ₩31,246 | ₩31,379 | -7.80% | 4.5만 |
|---|