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 | ₩42,191 | ₩43,483 | ₩42,051 | ₩43,179 | +2.34% | 1.3만 |
| 2026.10.08 | ₩40,775 | ₩42,391 | ₩40,193 | ₩42,391 | +3.96% | 2만 |
| 2026.10.07 | ₩41,390 | ₩41,617 | ₩40,188 | ₩41,617 | +0.55% | 2.3만 |
| 2026.10.06 | ₩43,593 | ₩44,060 | ₩42,845 | ₩43,139 | -1.04% | 2.6만 |
| 2026.10.05 | ₩43,619 | ₩43,619 | ₩42,471 | ₩43,139 | -1.10% | 9.3천 |
| 2026.10.02 | ₩43,367 | ₩43,367 | ₩42,364 | ₩43,139 | -0.53% | 1만 |
| 2026.10.01 | ₩42,618 | ₩43,163 | ₩40,081 | ₩42,832 | +0.50% | 2.7만 |
| 2026.09.30 | ₩44,514 | ₩44,741 | ₩43,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,446 |
| -2.40% |
| 1만 |
| 2026.09.29 | ₩45,088 | ₩45,796 | ₩43,926 | ₩44,794 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩46,557 | ₩46,557 | ₩45,395 | ₩45,449 | -2.38% | 7.7천 |
|---|
| 2026.09.25 | ₩46,864 | ₩47,892 | ₩46,463 | ₩47,732 | +1.85% | 1.2만 |
|---|
| 2026.09.24 | ₩46,530 | ₩47,037 | ₩45,315 | ₩46,623 | +0.20% | 1.3만 |
|---|
| 2026.09.23 | ₩48,005 | ₩48,431 | ₩47,398 | ₩47,411 | -1.24% | 1만 |
|---|
| 2026.09.22 | ₩50,308 | ₩50,562 | ₩47,465 | ₩48,746 | -3.11% | 3.4만 |
|---|
| 2026.09.21 | ₩52,845 | ₩52,925 | ₩51,951 | ₩52,885 | +0.08% | 1.8만 |
|---|
| 2026.09.18 | ₩51,016 | ₩51,510 | ₩50,562 | ₩51,278 | +0.51% | 5천 |
|---|
| 2026.09.17 | ₩53,192 | ₩53,192 | ₩50,295 | ₩52,251 | -1.77% | 9.8천 |
|---|
| 2026.09.16 | ₩56,410 | ₩56,410 | ₩49,948 | ₩51,489 | -8.72% | 1만 |
|---|
| 2026.09.15 | ₩57,104 | ₩57,104 | ₩53,602 | ₩55,799 | -2.29% | 5.9천 |
|---|
| 2026.09.14 | ₩58,987 | ₩58,987 | ₩55,182 | ₩56,278 | -4.59% | 1.7만 |
|---|
| 2026.09.11 | ₩60,849 | ₩60,849 | ₩59,401 | ₩60,282 | -0.93% | 5.1천 |
|---|
| 2026.09.10 | ₩59,347 | ₩59,441 | ₩58,727 | ₩59,393 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩60,589 | ₩60,589 | ₩59,751 | ₩59,751 | -1.38% | 1.5천 |
|---|
| 2026.09.08 | ₩60,335 | ₩61,424 | ₩59,513 | ₩59,513 | -1.36% | 1.9천 |
|---|
| 2026.09.04 | ₩61,310 | ₩61,924 | ₩60,229 | ₩61,735 | +0.69% | 3.3천 |
|---|
| 2026.09.03 | ₩60,829 | ₩61,911 | ₩60,829 | ₩61,898 | +1.76% | 7.8천 |
|---|
| 2026.09.02 | ₩58,626 | ₩60,055 | ₩58,366 | ₩59,088 | +0.79% | 6.9천 |
|---|
| 2026.09.01 | ₩57,358 | ₩58,613 | ₩56,690 | ₩57,238 | -0.21% | 6.9천 |
|---|
| 2026.08.31 | ₩59,160 | ₩59,160 | ₩58,079 | ₩58,172 | -1.67% | 4.8천 |
|---|
| 2026.08.28 | ₩59,007 | ₩59,387 | ₩58,974 | ₩59,270 | +0.45% | 1.2천 |
|---|
| 2026.08.27 | ₩58,319 | ₩58,893 | ₩58,319 | ₩58,480 | +0.27% | 4.2천 |
|---|
| 2026.08.26 | ₩59,294 | ₩59,841 | ₩59,294 | ₩59,609 | +0.53% | 1.7천 |
|---|
| 2026.08.25 | ₩60,082 | ₩60,896 | ₩59,367 | ₩60,509 | +0.71% | 1.8천 |
|---|
| 2026.08.24 | ₩58,947 | ₩59,828 | ₩58,947 | ₩59,534 | +1.00% | 2.1천 |
|---|
| 2026.08.21 | ₩58,306 | ₩58,306 | ₩57,011 | ₩58,239 | -0.11% | 7.4천 |
|---|
| 2026.08.20 | ₩58,840 | ₩59,815 | ₩56,544 | ₩56,545 | -3.90% | 7.5천 |
|---|
| 2026.08.19 | ₩63,246 | ₩63,247 | ₩59,414 | ₩59,771 | -5.50% | 7.5천 |
|---|
| 2026.08.18 | ₩63,967 | ₩64,127 | ₩62,859 | ₩63,863 | -0.16% | 4.2천 |
|---|
| 2026.08.17 | ₩64,541 | ₩66,037 | ₩64,126 | ₩64,126 | -0.64% | 6.8천 |
|---|
| 2026.08.14 | ₩64,074 | ₩64,695 | ₩64,074 | ₩64,564 | +0.76% | 3.8천 |
|---|
| 2026.08.13 | ₩64,541 | ₩64,541 | ₩63,627 | ₩64,145 | -0.61% | 2.6천 |
|---|
| 2026.08.12 | ₩63,420 | ₩64,314 | ₩63,420 | ₩64,130 | +1.12% | 4.2천 |
|---|
| 2026.08.11 | ₩62,939 | ₩62,939 | ₩61,590 | ₩61,879 | -1.68% | 2.3천 |
|---|
| 2026.08.10 | ₩61,824 | ₩61,824 | ₩61,444 | ₩61,764 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩59,481 | ₩61,110 | ₩59,481 | ₩60,922 | +2.42% | 8.9천 |
|---|
| 2026.08.06 | ₩64,087 | ₩64,087 | ₩60,269 | ₩60,322 | -5.87% | 6.2천 |
|---|
| 2026.08.05 | ₩64,181 | ₩64,181 | ₩63,206 | ₩63,329 | -1.33% | 6천 |
|---|
| 2026.08.04 | ₩61,470 | ₩62,912 | ₩60,349 | ₩62,015 | +0.89% | 6.2천 |
|---|
| 2026.08.03 | ₩58,613 | ₩59,529 | ₩57,585 | ₩59,529 | +1.56% | 7.1천 |
|---|
| 2026.07.31 | ₩57,812 | ₩59,027 | ₩57,812 | ₩58,560 | +1.29% | 2.4천 |
|---|
| 2026.07.30 | ₩55,475 | ₩57,932 | ₩55,475 | ₩57,809 | +4.21% | 5.7천 |
|---|
| 2026.07.29 | ₩59,494 | ₩59,494 | ₩54,287 | ₩54,780 | -7.92% | 1.2만 |
|---|
| 2026.07.28 | ₩58,079 | ₩60,329 | ₩58,079 | ₩60,259 | +3.75% | 1.2만 |
|---|
| 2026.07.27 | ₩61,430 | ₩62,525 | ₩59,940 | ₩59,940 | -2.43% | 5.7천 |
|---|
| 2026.07.24 | ₩58,934 | ₩60,355 | ₩58,840 | ₩59,453 | +0.88% | 2.5천 |
|---|
| 2026.07.23 | ₩59,267 | ₩59,267 | ₩58,199 | ₩59,250 | -0.03% | 8.3천 |
|---|
| 2026.07.22 | ₩59,801 | ₩60,848 | ₩59,801 | ₩60,848 | +1.75% | 1.2천 |
|---|
| 2026.07.21 | ₩57,785 | ₩59,501 | ₩57,785 | ₩59,349 | +2.71% | 7.6천 |
|---|
| 2026.07.20 | ₩58,827 | ₩59,214 | ₩57,024 | ₩57,374 | -2.47% | 1.4만 |
|---|
| 2026.07.17 | ₩57,438 | ₩62,752 | ₩56,076 | ₩58,744 | +2.27% | 1.2만 |
|---|
| 2026.07.16 | ₩63,420 | ₩63,420 | ₩59,948 | ₩60,878 | -4.01% | 1.7만 |
|---|
| 2026.07.15 | ₩61,110 | ₩63,340 | ₩60,502 | ₩63,340 | +3.65% | 2.5만 |
|---|
| 2026.07.14 | ₩57,839 | ₩63,894 | ₩55,008 | ₩60,285 | +4.23% | 4.7만 |
|---|
| 2026.07.13 | ₩59,815 | ₩59,815 | ₩57,253 | ₩58,630 | -1.98% | 1.6만 |
|---|
| 2026.07.10 | ₩59,775 | ₩60,028 | ₩58,880 | ₩59,307 | -0.78% | 1.9만 |
|---|
| 2026.07.09 | ₩56,744 | ₩59,347 | ₩56,744 | ₩58,346 | +2.82% | 5.9천 |
|---|
| 2026.07.08 | ₩57,852 | ₩58,132 | ₩55,422 | ₩56,006 | -3.19% | 1.7만 |
|---|
| 2026.07.07 | ₩60,429 | ₩60,789 | ₩59,422 | ₩59,828 | -0.99% | 2만 |
|---|
| 2026.07.06 | ₩56,330 | ₩59,548 | ₩56,330 | ₩59,441 | +5.52% | 4.4만 |
|---|
| 2026.07.02 | ₩57,225 | ₩57,225 | ₩54,367 | ₩55,502 | -3.01% | 6.9천 |
|---|
| 2026.07.01 | ₩51,764 | ₩55,969 | ₩51,457 | ₩55,426 | +7.08% | 9.3천 |
|---|
| 2026.06.30 | ₩52,498 | ₩53,566 | ₩52,090 | ₩52,090 | -0.78% | 1.9만 |
|---|
| 2026.06.29 | ₩53,947 | ₩54,080 | ₩53,099 | ₩53,246 | -1.30% | 9.1천 |
|---|
| 2026.06.26 | ₩55,182 | ₩55,182 | ₩52,358 | ₩52,799 | -4.32% | 5.5천 |
|---|
| 2026.06.25 | ₩56,450 | ₩58,640 | ₩55,048 | ₩55,287 | -2.06% | 1.4만 |
|---|
| 2026.06.24 | ₩54,354 | ₩55,215 | ₩54,214 | ₩54,773 | +0.77% | 1만 |
|---|
| 2026.06.23 | ₩54,781 | ₩56,450 | ₩54,781 | ₩56,370 | +2.90% | 4.1만 |
|---|
| 2026.06.22 | ₩54,461 | ₩55,475 | ₩54,114 | ₩55,034 | +1.05% | 1.2만 |
|---|
| 2026.06.18 | ₩56,856 | ₩56,856 | ₩52,618 | ₩52,618 | -7.45% | 3.3만 |
|---|
| 2026.06.17 | ₩54,835 | ₩56,984 | ₩54,114 | ₩54,808 | -0.05% | 4만 |
|---|
| 2026.06.16 | ₩53,433 | ₩54,714 | ₩52,765 | ₩54,525 | +2.04% | 1.6만 |
|---|
| 2026.06.15 | ₩53,753 | ₩54,260 | ₩51,438 | ₩51,438 | -4.31% | 1만 |
|---|
| 2026.06.12 | ₩51,390 | ₩52,925 | ₩50,802 | ₩51,975 | +1.14% | 1.9만 |
|---|
| 2026.06.11 | ₩48,199 | ₩49,374 | ₩47,625 | ₩49,356 | +2.40% | 2.8천 |
|---|
| 2026.06.10 | ₩48,199 | ₩48,199 | ₩47,350 | ₩47,350 | -1.76% | 1.4천 |
|---|
| 2026.06.09 | ₩48,640 | ₩48,640 | ₩46,143 | ₩48,116 | -1.08% | 4.1천 |
|---|
| 2026.06.08 | ₩48,146 | ₩49,134 | ₩47,295 | ₩47,295 | -1.77% | 5.6천 |
|---|
| 2026.06.05 | ₩48,960 | ₩49,160 | ₩44,808 | ₩47,818 | -2.33% | 1.6만 |
|---|
| 2026.06.04 | ₩46,063 | ₩49,474 | ₩46,063 | ₩49,015 | +6.41% | 1.7만 |
|---|
| 2026.06.03 | ₩44,633 | ₩44,981 | ₩43,232 | ₩44,522 | -0.25% | 2.4천 |
|---|
| 2026.06.02 | ₩45,395 | ₩46,450 | ₩45,075 | ₩45,983 | +1.29% | 5.6천 |
|---|
| 2026.06.01 | ₩43,045 | ₩44,340 | ₩43,045 | ₩44,215 | +2.72% | 4.2천 |
|---|
| 2026.05.29 | ₩42,825 | ₩43,646 | ₩42,646 | ₩43,593 | +1.79% | 5.2천 |
|---|
| 2026.05.28 | ₩41,390 | ₩42,386 | ₩41,390 | ₩42,386 | +2.41% | 2.6천 |
|---|
| 2026.05.27 | ₩41,657 | ₩42,379 | ₩41,657 | ₩42,236 | +1.39% | 5.7천 |
|---|
| 2026.05.26 | ₩44,193 | ₩44,928 | ₩43,432 | ₩44,133 | -0.14% | 1.8만 |
|---|
| 2026.05.22 | ₩43,726 | ₩44,153 | ₩43,478 | ₩43,478 | -0.57% | 4.9천 |
|---|
| 2026.05.21 | ₩42,211 | ₩42,898 | ₩41,390 | ₩42,882 | +1.59% | 7.7천 |
|---|
| 2026.05.20 | ₩40,589 | ₩42,351 | ₩40,589 | ₩42,207 | +3.99% | 2.7만 |
|---|
| 2026.05.19 | ₩40,455 | ₩40,655 | ₩39,507 | ₩39,774 | -1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩39,694 | ₩41,283 | ₩39,694 | ₩40,775 | +2.72% | 5.2천 |
|---|
| 2026.05.15 | ₩39,841 | ₩40,540 | ₩39,774 | ₩39,988 | +0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩41,463 | ₩41,510 | ₩40,322 | ₩40,749 | -1.72% | 4.7천 |
|---|
| 2026.05.13 | ₩40,014 | ₩40,695 | ₩40,014 | ₩40,201 | +0.47% | 2.9천 |
|---|
| 2026.05.12 | ₩39,934 | ₩41,390 | ₩38,719 | ₩41,310 | +3.44% | 5.9천 |
|---|
| 2026.05.11 | ₩41,376 | ₩41,443 | ₩39,948 | ₩40,215 | -2.81% | 1.8만 |
|---|
| 2026.05.08 | ₩42,452 | ₩43,997 | ₩40,856 | ₩41,603 | -2.00% | 8.6천 |
|---|
| 2026.05.07 | ₩43,406 | ₩43,406 | ₩42,292 | ₩42,292 | -2.57% | 8.3천 |
|---|
| 2026.05.06 | ₩44,995 | ₩45,408 | ₩44,481 | ₩44,494 | -1.11% | 8.9천 |
|---|
| 2026.05.05 | ₩42,471 | ₩43,513 | ₩42,471 | ₩43,239 | +1.81% | 4.4천 |
|---|
| 2026.05.04 | ₩43,366 | ₩43,366 | ₩41,657 | ₩41,924 | -3.33% | 1.6만 |
|---|
| 2026.05.01 | ₩44,314 | ₩45,595 | ₩43,846 | ₩43,846 | -1.05% | 5.4천 |
|---|
| 2026.04.30 | ₩42,858 | ₩44,701 | ₩42,858 | ₩44,683 | +4.26% | 5.2천 |
|---|
| 2026.04.29 | ₩43,392 | ₩43,392 | ₩42,271 | ₩42,914 | -1.10% | 6.4천 |
|---|
| 2026.04.28 | ₩45,061 | ₩45,061 | ₩43,713 | ₩43,900 | -2.58% | 6.5천 |
|---|
| 2026.04.27 | ₩41,670 | ₩44,187 | ₩41,670 | ₩44,088 | +5.80% | 6.3천 |
|---|
| 2026.04.24 | ₩43,379 | ₩43,499 | ₩42,338 | ₩42,663 | -1.65% | 8.4천 |
|---|
| 2026.04.23 | ₩44,621 | ₩45,635 | ₩42,665 | ₩43,809 | -1.82% | 8.9천 |
|---|
| 2026.04.22 | ₩46,690 | ₩46,690 | ₩44,821 | ₩45,008 | -3.60% | 6.9천 |
|---|
| 2026.04.21 | ₩47,264 | ₩48,159 | ₩45,408 | ₩45,716 | -3.28% | 1.2만 |
|---|
| 2026.04.20 | ₩44,554 | ₩46,425 | ₩44,554 | ₩46,402 | +4.15% | 8천 |
|---|
| 2026.04.17 | ₩45,048 | ₩46,450 | ₩44,581 | ₩45,246 | +0.44% | 1.1만 |
|---|
| 2026.04.16 | ₩44,434 | ₩45,622 | ₩43,659 | ₩43,806 | -1.41% | 1.7만 |
|---|
| 2026.04.15 | ₩45,395 | ₩46,443 | ₩45,088 | ₩45,342 | -0.12% | 1.5만 |
|---|
| 2026.04.14 | ₩43,860 | ₩44,961 | ₩43,139 | ₩44,160 | +0.68% | 2.4만 |
|---|
| 2026.04.13 | ₩41,563 | ₩43,969 | ₩40,743 | ₩43,966 | +5.78% | 2.1만 |
|---|
| 2026.04.10 | ₩43,553 | ₩43,553 | ₩41,737 | ₩42,663 | -2.04% | 3만 |
|---|
| 2026.04.09 | ₩41,937 | ₩44,007 | ₩41,937 | ₩43,806 | +4.46% | 4만 |
|---|
| 2026.04.08 | ₩41,550 | ₩43,045 | ₩41,416 | ₩42,284 | +1.77% | 4.9만 |
|---|
| 2026.04.07 | ₩36,790 | ₩38,452 | ₩36,695 | ₩38,052 | +3.43% | 1만 |
|---|
| 2026.04.06 | ₩36,984 | ₩38,012 | ₩36,905 | ₩37,638 | +1.77% | 9.9천 |
|---|
| 2026.04.02 | ₩34,393 | ₩36,930 | ₩33,879 | ₩36,757 | +6.87% | 2만 |
|---|
| 2026.04.01 | ₩36,957 | ₩37,718 | ₩36,303 | ₩36,383 | -1.55% | 2.6만 |
|---|
| 2026.03.31 | ₩33,405 | ₩35,535 | ₩33,072 | ₩35,395 | +5.96% | 1.3만 |
|---|
| 2026.03.30 | ₩32,471 | ₩33,045 | ₩31,930 | ₩32,164 | -0.95% | 8.9천 |
|---|
| 2026.03.27 | ₩32,738 | ₩33,045 | ₩31,643 | ₩32,004 | -2.24% | 7.8천 |
|---|
| 2026.03.26 | ₩35,381 | ₩35,568 | ₩34,146 | ₩34,620 | -2.15% | 5천 |
|---|
| 2026.03.25 | ₩37,090 | ₩37,171 | ₩35,195 | ₩35,942 | -3.10% | 1.1만 |
|---|
| 2026.03.24 | ₩33,499 | ₩36,248 | ₩33,138 | ₩35,515 | +6.02% | 1.4만 |
|---|
| 2026.03.23 | ₩34,969 | ₩35,862 | ₩34,380 | ₩34,487 | -1.38% | 1.8만 |
|---|
| 2026.03.20 | ₩32,898 | ₩33,713 | ₩32,377 | ₩33,165 | +0.81% | 1.3만 |
|---|
| 2026.03.19 | ₩31,710 | ₩33,232 | ₩31,710 | ₩32,925 | +3.83% | 9.5천 |
|---|
| 2026.03.18 | ₩33,158 | ₩33,265 | ₩32,364 | ₩32,538 | -1.87% | 1.9만 |
|---|
| 2026.03.17 | ₩33,125 | ₩33,953 | ₩32,711 | ₩32,938 | -0.56% | 1.8만 |
|---|
| 2026.03.16 | ₩32,684 | ₩33,292 | ₩32,044 | ₩32,177 | -1.55% | 1.9만 |
|---|
| 2026.03.13 | ₩31,977 | ₩32,911 | ₩31,309 | ₩31,510 | -1.46% | 2.3만 |
|---|
| 2026.03.12 | ₩31,777 | ₩32,351 | ₩31,243 | ₩31,763 | -0.04% | 4.9만 |
|---|
| 2026.03.11 | ₩34,006 | ₩34,033 | ₩32,851 | ₩34,033 | +0.08% | 1.7만 |
|---|
| 2026.03.10 | ₩34,580 | ₩35,742 | ₩33,579 | ₩34,380 | -0.58% | 1.8만 |
|---|
| 2026.03.09 | ₩32,778 | ₩34,474 | ₩31,106 | ₩34,180 | +4.28% | 6.3만 |
|---|
| 2026.03.06 | ₩34,847 | ₩34,847 | ₩32,284 | ₩34,567 | -0.80% | 2.9만 |
|---|
| 2026.03.05 | ₩38,065 | ₩38,065 | ₩35,649 | ₩36,503 | -4.10% | 1.9만 |
|---|
| 2026.03.04 | ₩38,252 | ₩38,659 | ₩37,972 | ₩38,599 | +0.91% | 9.2천 |
|---|
| 2026.03.03 | ₩35,809 | ₩38,593 | ₩34,894 | ₩37,932 | +5.93% | 2만 |
|---|
| 2026.03.02 | ₩35,889 | ₩38,953 | ₩35,889 | ₩38,292 | +6.70% | 3.2만 |
|---|
| 2026.02.27 | ₩41,430 | ₩41,430 | ₩36,556 | ₩37,603 | -9.24% | 4.9만 |
|---|
| 2026.02.26 | ₩42,591 | ₩44,347 | ₩42,591 | ₩43,833 | +2.92% | 3.1만 |
|---|
| 2026.02.25 | ₩40,295 | ₩42,324 | ₩40,201 | ₩42,324 | +5.04% | 2.8만 |
|---|
| 2026.02.24 | ₩38,846 | ₩40,362 | ₩37,758 | ₩39,293 | +1.15% | 2.1만 |
|---|
| 2026.02.23 | ₩44,714 | ₩44,714 | ₩38,506 | ₩40,041 | -10.45% | 3.8만 |
|---|
| 2026.02.20 | ₩43,299 | ₩44,714 | ₩42,231 | ₩44,714 | +3.27% | 2.7만 |
|---|
| 2026.02.19 | ₩43,926 | ₩44,399 | ₩42,738 | ₩43,873 | -0.12% | 1.2만 |
|---|
| 2026.02.18 | ₩44,060 | ₩45,796 | ₩44,060 | ₩45,382 | +3.00% | 2만 |
|---|
| 2026.02.17 | ₩43,286 | ₩44,541 | ₩43,192 | ₩43,619 | +0.77% | 2.7만 |
|---|
| 2026.02.13 | ₩41,577 | ₩42,698 | ₩40,055 | ₩42,484 | +2.18% | 1.2만 |
|---|
| 2026.02.12 | ₩47,625 | ₩47,625 | ₩41,403 | ₩42,204 | -11.38% | 2.4만 |
|---|
| 2026.02.11 | ₩52,325 | ₩52,632 | ₩46,677 | ₩47,117 | -9.95% | 2.1만 |
|---|
| 2026.02.10 | ₩52,952 | ₩54,421 | ₩47,932 | ₩50,762 | -4.14% | 2.9만 |
|---|
| 2026.02.09 | ₩52,151 | ₩54,060 | ₩51,804 | ₩53,379 | +2.36% | 1.5만 |
|---|
| 2026.02.06 | ₩49,587 | ₩52,625 | ₩49,587 | ₩52,204 | +5.28% | 1.9만 |
|---|
| 2026.02.05 | ₩49,454 | ₩49,454 | ₩46,127 | ₩47,838 | -3.27% | 1.1만 |
|---|
| 2026.02.04 | ₩49,734 | ₩50,896 | ₩49,267 | ₩49,801 | +0.13% | 1.8만 |
|---|
| 2026.02.03 | ₩50,102 | ₩50,863 | ₩47,638 | ₩49,013 | -2.17% | 1.4만 |
|---|
| 2026.02.02 | ₩46,570 | ₩48,666 | ₩46,570 | ₩48,479 | +4.10% | 1.3만 |
|---|
| 2026.01.30 | ₩46,196 | ₩47,218 | ₩45,642 | ₩46,717 | +1.13% | 7천 |
|---|
| 2026.01.29 | ₩45,782 | ₩46,597 | ₩45,449 | ₩45,996 | +0.47% | 9.7천 |
|---|
| 2026.01.28 | ₩45,475 | ₩45,475 | ₩43,740 | ₩44,888 | -1.29% | 4.8만 |
|---|
| 2026.01.27 | ₩44,527 | ₩45,716 | ₩44,527 | ₩45,716 | +2.67% | 9.1천 |
|---|
| 2026.01.26 | ₩43,886 | ₩46,169 | ₩43,886 | ₩45,128 | +2.83% | 1.3만 |
|---|
| 2026.01.23 | ₩44,728 | ₩44,914 | ₩43,392 | ₩43,873 | -1.91% | 2.7만 |
|---|
| 2026.01.22 | ₩47,188 | ₩47,678 | ₩46,340 | ₩46,437 | -1.59% | 1.3만 |
|---|
| 2026.01.21 | ₩46,250 | ₩47,418 | ₩45,290 | ₩45,462 | -1.70% | 1.1만 |
|---|
| 2026.01.20 | ₩45,489 | ₩47,391 | ₩44,354 | ₩44,674 | -1.79% | 2만 |
|---|
| 2026.01.16 | ₩47,652 | ₩48,786 | ₩47,343 | ₩47,665 | +0.03% | 2.4만 |
|---|
| 2026.01.15 | ₩45,515 | ₩47,865 | ₩45,515 | ₩47,438 | +4.22% | 2.8만 |
|---|
| 2026.01.14 | ₩46,063 | ₩46,063 | ₩43,746 | ₩45,569 | -1.07% | 4.2만 |
|---|
| 2026.01.13 | ₩48,733 | ₩49,134 | ₩46,276 | ₩46,276 | -5.04% | 4.7만 |
|---|
| 2026.01.12 | ₩47,371 | ₩49,534 | ₩47,144 | ₩49,534 | +4.57% | 3.5만 |
|---|
| 2026.01.09 | ₩50,311 | ₩50,522 | ₩49,254 | ₩49,507 | -1.60% | 2.3만 |
|---|
| 2026.01.08 | ₩49,053 | ₩50,736 | ₩49,053 | ₩49,734 | +1.39% | 1.8만 |
|---|
| 2026.01.07 | ₩50,335 | ₩50,829 | ₩48,866 | ₩49,307 | -2.04% | 3.7만 |
|---|
| 2026.01.06 | ₩51,482 | ₩52,351 | ₩50,720 | ₩51,924 | +0.86% | 2.2만 |
|---|
| 2026.01.05 | ₩47,732 | ₩52,514 | ₩47,732 | ₩51,310 | +7.50% | 3.1만 |
|---|
| 2026.01.02 | ₩41,603 | ₩47,678 | ₩41,603 | ₩47,598 | +14.41% | 8.2천 |
|---|
| 2025.12.31 | ₩45,724 | ₩46,009 | ₩45,248 | ₩45,248 | -1.04% | 8.6천 |
|---|
| 2025.12.30 | ₩46,262 | ₩46,437 | ₩45,862 | ₩46,250 | -0.03% | 9.9천 |
|---|
| 2025.12.29 | ₩48,119 | ₩48,119 | ₩46,730 | ₩46,957 | -2.41% | 1.2만 |
|---|
| 2025.12.26 | ₩48,728 | ₩48,980 | ₩47,972 | ₩48,506 | -0.45% | 1.6만 |
|---|
| 2025.12.24 | ₩47,505 | ₩49,267 | ₩47,505 | ₩48,907 | +2.95% | 1.5만 |
|---|
| 2025.12.23 | ₩47,251 | ₩48,132 | ₩47,251 | ₩47,598 | +0.73% | 2.1만 |
|---|
| 2025.12.22 | ₩46,019 | ₩47,665 | ₩46,019 | ₩47,451 | +3.11% | 2.6만 |
|---|
| 2025.12.19 | ₩44,574 | ₩45,566 | ₩44,193 | ₩45,422 | +1.90% | 2만 |
|---|
| 2025.12.18 | ₩44,380 | ₩44,888 | ₩42,964 | ₩43,486 | -2.02% | 9.3천 |
|---|
| 2025.12.17 | ₩44,981 | ₩44,981 | ₩43,419 | ₩43,553 | -3.18% | 7.9천 |
|---|
| 2025.12.16 | ₩44,728 | ₩44,728 | ₩43,172 | ₩43,673 | -2.36% | 1.7만 |
|---|
| 2025.12.15 | ₩45,235 | ₩46,179 | ₩44,741 | ₩45,003 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩45,555 | ₩45,582 | ₩44,275 | ₩44,874 | -1.49% | 1.1만 |
|---|
| 2025.12.11 | ₩44,127 | ₩45,928 | ₩43,753 | ₩45,569 | +3.27% | 1.9만 |
|---|
| 2025.12.10 | ₩41,630 | ₩44,207 | ₩41,630 | ₩43,940 | +5.55% | 1.2만 |
|---|
| 2025.12.09 | ₩42,244 | ₩43,163 | ₩41,323 | ₩41,468 | -1.84% | 1.6만 |
|---|
| 2025.12.08 | ₩41,155 | ₩41,767 | ₩40,829 | ₩41,510 | +0.86% | 8천 |
|---|
| 2025.12.05 | ₩40,709 | ₩41,910 | ₩40,535 | ₩41,269 | +1.38% | 1.1만 |
|---|
| 2025.12.04 | ₩40,402 | ₩41,390 | ₩40,402 | ₩40,896 | +1.22% | 1.1만 |
|---|
| 2025.12.03 | ₩37,798 | ₩40,241 | ₩37,798 | ₩40,241 | +6.46% | 1.5만 |
|---|
| 2025.12.02 | ₩37,625 | ₩37,785 | ₩37,531 | ₩37,551 | -0.20% | 2천 |
|---|
| 2025.12.01 | ₩37,411 | ₩37,718 | ₩37,184 | ₩37,229 | -0.49% | 4.7천 |
|---|
| 2025.11.28 | ₩37,117 | ₩38,252 | ₩37,077 | ₩37,718 | +1.62% | 1만 |
|---|
| 2025.11.26 | ₩36,116 | ₩37,419 | ₩36,116 | ₩36,837 | +2.00% | 1.3만 |
|---|
| 2025.11.25 | ₩34,727 | ₩36,049 | ₩34,251 | ₩35,515 | +2.27% | 1.1만 |
|---|
| 2025.11.24 | ₩33,846 | ₩34,619 | ₩33,846 | ₩34,582 | +2.17% | 6.4천 |
|---|
| 2025.11.21 | ₩33,579 | ₩33,779 | ₩32,084 | ₩33,499 | -0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩35,088 | ₩36,289 | ₩32,778 | ₩32,818 | -6.47% | 1.1만 |
|---|
| 2025.11.19 | ₩33,729 | ₩34,620 | ₩33,686 | ₩34,367 | +1.89% | 1만 |
|---|
| 2025.11.18 | ₩32,404 | ₩33,352 | ₩32,337 | ₩33,352 | +2.93% | 1.1만 |
|---|
| 2025.11.17 | ₩35,154 | ₩35,215 | ₩32,511 | ₩32,992 | -6.15% | 2.9만 |
|---|
| 2025.11.14 | ₩34,341 | ₩36,176 | ₩34,341 | ₩35,595 | +3.65% | 1.1만 |
|---|
| 2025.11.13 | ₩38,706 | ₩38,706 | ₩36,102 | ₩36,383 | -6.00% | 8.5만 |
|---|
| 2025.11.12 | ₩37,451 | ₩39,747 | ₩37,451 | ₩38,906 | +3.89% | 3.6만 |
|---|
| 2025.11.11 | ₩37,297 | ₩37,718 | ₩36,984 | ₩37,424 | +0.34% | 6천 |
|---|
| 2025.11.10 | ₩37,304 | ₩37,584 | ₩36,410 | ₩37,077 | -0.61% | 8.8만 |
|---|
| 2025.11.07 | ₩35,034 | ₩36,303 | ₩34,275 | ₩36,295 | +3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩36,630 | ₩36,630 | ₩35,381 | ₩36,036 | -1.62% | 4.4천 |
|---|
| 2025.11.05 | ₩35,769 | ₩36,677 | ₩34,847 | ₩36,209 | +1.23% | 1.2만 |
|---|
| 2025.11.04 | ₩35,141 | ₩36,904 | ₩34,393 | ₩36,022 | +2.51% | 2.3만 |
|---|
| 2025.11.03 | ₩35,703 | ₩36,036 | ₩34,794 | ₩35,996 | +0.82% | 2.6만 |
|---|
| 2025.10.31 | ₩35,168 | ₩36,396 | ₩35,121 | ₩36,116 | +2.70% | 1.1만 |
|---|
| 2025.10.30 | ₩35,235 | ₩37,037 | ₩34,914 | ₩35,795 | +1.59% | 5.7만 |
|---|
| 2025.10.29 | ₩35,662 | ₩36,116 | ₩34,701 | ₩35,181 | -1.35% | 1.5만 |
|---|
| 2025.10.28 | ₩36,089 | ₩36,490 | ₩35,522 | ₩36,036 | -0.15% | 2.5만 |
|---|
| 2025.10.27 | ₩36,263 | ₩36,470 | ₩35,969 | ₩36,223 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩34,487 | ₩36,049 | ₩34,487 | ₩35,649 | +3.37% | 3.4만 |
|---|
| 2025.10.23 | ₩33,773 | ₩33,940 | ₩33,391 | ₩33,686 | -0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩34,180 | ₩34,180 | ₩32,417 | ₩33,272 | -2.66% | 5.1만 |
|---|
| 2025.10.21 | ₩34,954 | ₩35,217 | ₩34,233 | ₩34,233 | -2.06% | 2.3만 |
|---|
| 2025.10.20 | ₩33,606 | ₩35,275 | ₩33,379 | ₩34,954 | +4.01% | 3.9만 |
|---|
| 2025.10.17 | ₩33,405 | ₩33,405 | ₩32,337 | ₩33,405 | 0.00% | 6.3만 |
|---|
| 2025.10.16 | ₩35,822 | ₩35,916 | ₩32,419 | ₩33,072 | -7.68% | 11.6만 |
|---|
| 2025.10.15 | ₩35,555 | ₩36,263 | ₩35,114 | ₩35,502 | -0.15% | 7.3만 |
|---|
| 2025.10.14 | ₩32,711 | ₩35,515 | ₩31,696 | ₩33,886 | +3.59% | 11.4만 |
|---|
| 2025.10.13 | ₩32,618 | ₩33,873 | ₩32,377 | ₩33,873 | +3.85% | 10만 |
|---|
| 2025.10.10 | ₩34,046 | ₩34,634 | ₩31,256 | ₩31,389 | -7.80% | 4.5만 |
|---|