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 | ₩42,170 | ₩43,461 | ₩42,029 | ₩43,157 | +2.34% | 1.3만 |
| 2026.10.08 | ₩40,755 | ₩42,370 | ₩40,173 | ₩42,370 | +3.96% | 2만 |
| 2026.10.07 | ₩41,369 | ₩41,596 | ₩40,168 | ₩41,596 | +0.55% | 2.3만 |
| 2026.10.06 | ₩43,571 | ₩44,038 | ₩42,823 | ₩43,117 | -1.04% | 2.6만 |
| 2026.10.05 | ₩43,597 | ₩43,597 | ₩42,450 | ₩43,117 | -1.10% | 9.3천 |
| 2026.10.02 | ₩43,345 | ₩43,345 | ₩42,343 | ₩43,117 | -0.53% | 1만 |
| 2026.10.01 | ₩42,597 | ₩43,141 | ₩40,061 | ₩42,810 | +0.50% | 2.7만 |
| 2026.09.30 | ₩44,492 | ₩44,718 | ₩43,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,424 |
| -2.40% |
| 1만 |
| 2026.09.29 | ₩45,065 | ₩45,773 | ₩43,904 | ₩44,772 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩46,533 | ₩46,533 | ₩45,372 | ₩45,426 | -2.38% | 7.7천 |
|---|
| 2026.09.25 | ₩46,840 | ₩47,868 | ₩46,440 | ₩47,708 | +1.85% | 1.2만 |
|---|
| 2026.09.24 | ₩46,507 | ₩47,014 | ₩45,292 | ₩46,600 | +0.20% | 1.3만 |
|---|
| 2026.09.23 | ₩47,981 | ₩48,407 | ₩47,374 | ₩47,387 | -1.24% | 1만 |
|---|
| 2026.09.22 | ₩50,283 | ₩50,537 | ₩47,441 | ₩48,722 | -3.11% | 3.4만 |
|---|
| 2026.09.21 | ₩52,819 | ₩52,899 | ₩51,925 | ₩52,859 | +0.08% | 1.8만 |
|---|
| 2026.09.18 | ₩50,990 | ₩51,484 | ₩50,537 | ₩51,252 | +0.51% | 5천 |
|---|
| 2026.09.17 | ₩53,166 | ₩53,166 | ₩50,270 | ₩52,225 | -1.77% | 9.8천 |
|---|
| 2026.09.16 | ₩56,382 | ₩56,382 | ₩49,923 | ₩51,463 | -8.72% | 1만 |
|---|
| 2026.09.15 | ₩57,076 | ₩57,076 | ₩53,575 | ₩55,771 | -2.29% | 5.9천 |
|---|
| 2026.09.14 | ₩58,957 | ₩58,957 | ₩55,154 | ₩56,250 | -4.59% | 1.7만 |
|---|
| 2026.09.11 | ₩60,819 | ₩60,819 | ₩59,371 | ₩60,252 | -0.93% | 5.1천 |
|---|
| 2026.09.10 | ₩59,318 | ₩59,411 | ₩58,697 | ₩59,363 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩60,559 | ₩60,559 | ₩59,721 | ₩59,721 | -1.38% | 1.5천 |
|---|
| 2026.09.08 | ₩60,305 | ₩61,393 | ₩59,483 | ₩59,483 | -1.36% | 1.9천 |
|---|
| 2026.09.04 | ₩61,279 | ₩61,893 | ₩60,198 | ₩61,704 | +0.69% | 3.3천 |
|---|
| 2026.09.03 | ₩60,799 | ₩61,880 | ₩60,799 | ₩61,866 | +1.76% | 7.8천 |
|---|
| 2026.09.02 | ₩58,597 | ₩60,025 | ₩58,337 | ₩59,059 | +0.79% | 6.9천 |
|---|
| 2026.09.01 | ₩57,329 | ₩58,584 | ₩56,662 | ₩57,209 | -0.21% | 6.9천 |
|---|
| 2026.08.31 | ₩59,131 | ₩59,131 | ₩58,050 | ₩58,143 | -1.67% | 4.8천 |
|---|
| 2026.08.28 | ₩58,977 | ₩59,358 | ₩58,944 | ₩59,240 | +0.45% | 1.2천 |
|---|
| 2026.08.27 | ₩58,290 | ₩58,864 | ₩58,290 | ₩58,450 | +0.27% | 4.2천 |
|---|
| 2026.08.26 | ₩59,264 | ₩59,811 | ₩59,264 | ₩59,579 | +0.53% | 1.7천 |
|---|
| 2026.08.25 | ₩60,052 | ₩60,866 | ₩59,338 | ₩60,479 | +0.71% | 1.8천 |
|---|
| 2026.08.24 | ₩58,917 | ₩59,798 | ₩58,917 | ₩59,504 | +1.00% | 2.1천 |
|---|
| 2026.08.21 | ₩58,277 | ₩58,277 | ₩56,982 | ₩58,210 | -0.11% | 7.4천 |
|---|
| 2026.08.20 | ₩58,811 | ₩59,785 | ₩56,515 | ₩56,517 | -3.90% | 7.5천 |
|---|
| 2026.08.19 | ₩63,214 | ₩63,216 | ₩59,384 | ₩59,741 | -5.50% | 7.5천 |
|---|
| 2026.08.18 | ₩63,935 | ₩64,095 | ₩62,827 | ₩63,831 | -0.16% | 4.2천 |
|---|
| 2026.08.17 | ₩64,509 | ₩66,003 | ₩64,094 | ₩64,094 | -0.64% | 6.8천 |
|---|
| 2026.08.14 | ₩64,042 | ₩64,662 | ₩64,042 | ₩64,531 | +0.76% | 3.8천 |
|---|
| 2026.08.13 | ₩64,509 | ₩64,509 | ₩63,595 | ₩64,112 | -0.61% | 2.6천 |
|---|
| 2026.08.12 | ₩63,388 | ₩64,282 | ₩63,388 | ₩64,098 | +1.12% | 4.2천 |
|---|
| 2026.08.11 | ₩62,907 | ₩62,907 | ₩61,560 | ₩61,848 | -1.68% | 2.3천 |
|---|
| 2026.08.10 | ₩61,793 | ₩61,793 | ₩61,413 | ₩61,733 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩59,451 | ₩61,079 | ₩59,451 | ₩60,891 | +2.42% | 8.9천 |
|---|
| 2026.08.06 | ₩64,055 | ₩64,055 | ₩60,238 | ₩60,292 | -5.87% | 6.2천 |
|---|
| 2026.08.05 | ₩64,148 | ₩64,148 | ₩63,174 | ₩63,297 | -1.33% | 6천 |
|---|
| 2026.08.04 | ₩61,439 | ₩62,881 | ₩60,318 | ₩61,984 | +0.89% | 6.2천 |
|---|
| 2026.08.03 | ₩58,584 | ₩59,499 | ₩57,556 | ₩59,499 | +1.56% | 7.1천 |
|---|
| 2026.07.31 | ₩57,783 | ₩58,997 | ₩57,783 | ₩58,530 | +1.29% | 2.4천 |
|---|
| 2026.07.30 | ₩55,448 | ₩57,903 | ₩55,448 | ₩57,780 | +4.21% | 5.7천 |
|---|
| 2026.07.29 | ₩59,464 | ₩59,464 | ₩54,260 | ₩54,752 | -7.92% | 1.2만 |
|---|
| 2026.07.28 | ₩58,050 | ₩60,298 | ₩58,050 | ₩60,229 | +3.75% | 1.2만 |
|---|
| 2026.07.27 | ₩61,399 | ₩62,494 | ₩59,910 | ₩59,910 | -2.43% | 5.7천 |
|---|
| 2026.07.24 | ₩58,904 | ₩60,325 | ₩58,811 | ₩59,423 | +0.88% | 2.5천 |
|---|
| 2026.07.23 | ₩59,238 | ₩59,238 | ₩58,170 | ₩59,220 | -0.03% | 8.3천 |
|---|
| 2026.07.22 | ₩59,771 | ₩60,818 | ₩59,771 | ₩60,818 | +1.75% | 1.2천 |
|---|
| 2026.07.21 | ₩57,756 | ₩59,471 | ₩57,756 | ₩59,319 | +2.71% | 7.6천 |
|---|
| 2026.07.20 | ₩58,797 | ₩59,184 | ₩56,996 | ₩57,345 | -2.47% | 1.4만 |
|---|
| 2026.07.17 | ₩57,409 | ₩62,721 | ₩56,048 | ₩58,714 | +2.27% | 1.2만 |
|---|
| 2026.07.16 | ₩63,388 | ₩63,388 | ₩59,918 | ₩60,847 | -4.01% | 1.7만 |
|---|
| 2026.07.15 | ₩61,079 | ₩63,308 | ₩60,472 | ₩63,308 | +3.65% | 2.5만 |
|---|
| 2026.07.14 | ₩57,810 | ₩63,862 | ₩54,981 | ₩60,254 | +4.23% | 4.7만 |
|---|
| 2026.07.13 | ₩59,785 | ₩59,785 | ₩57,224 | ₩58,601 | -1.98% | 1.6만 |
|---|
| 2026.07.10 | ₩59,745 | ₩59,998 | ₩58,851 | ₩59,278 | -0.78% | 1.9만 |
|---|
| 2026.07.09 | ₩56,715 | ₩59,318 | ₩56,715 | ₩58,317 | +2.82% | 5.9천 |
|---|
| 2026.07.08 | ₩57,823 | ₩58,103 | ₩55,394 | ₩55,977 | -3.19% | 1.7만 |
|---|
| 2026.07.07 | ₩60,399 | ₩60,759 | ₩59,392 | ₩59,798 | -0.99% | 2만 |
|---|
| 2026.07.06 | ₩56,302 | ₩59,518 | ₩56,302 | ₩59,411 | +5.52% | 4.4만 |
|---|
| 2026.07.02 | ₩57,196 | ₩57,196 | ₩54,340 | ₩55,474 | -3.01% | 6.9천 |
|---|
| 2026.07.01 | ₩51,738 | ₩55,941 | ₩51,431 | ₩55,398 | +7.08% | 9.3천 |
|---|
| 2026.06.30 | ₩52,472 | ₩53,539 | ₩52,063 | ₩52,063 | -0.78% | 1.9만 |
|---|
| 2026.06.29 | ₩53,920 | ₩54,053 | ₩53,072 | ₩53,219 | -1.30% | 9.1천 |
|---|
| 2026.06.26 | ₩55,154 | ₩55,154 | ₩52,332 | ₩52,772 | -4.32% | 5.5천 |
|---|
| 2026.06.25 | ₩56,422 | ₩58,610 | ₩55,021 | ₩55,259 | -2.06% | 1.4만 |
|---|
| 2026.06.24 | ₩54,327 | ₩55,187 | ₩54,187 | ₩54,746 | +0.77% | 1만 |
|---|
| 2026.06.23 | ₩54,754 | ₩56,422 | ₩54,754 | ₩56,342 | +2.90% | 4.1만 |
|---|
| 2026.06.22 | ₩54,433 | ₩55,448 | ₩54,086 | ₩55,006 | +1.05% | 1.2만 |
|---|
| 2026.06.18 | ₩56,827 | ₩56,827 | ₩52,592 | ₩52,592 | -7.45% | 3.3만 |
|---|
| 2026.06.17 | ₩54,807 | ₩56,956 | ₩54,086 | ₩54,780 | -0.05% | 4만 |
|---|
| 2026.06.16 | ₩53,406 | ₩54,687 | ₩52,739 | ₩54,497 | +2.04% | 1.6만 |
|---|
| 2026.06.15 | ₩53,726 | ₩54,233 | ₩51,412 | ₩51,412 | -4.31% | 1만 |
|---|
| 2026.06.12 | ₩51,364 | ₩52,899 | ₩50,777 | ₩51,949 | +1.14% | 1.9만 |
|---|
| 2026.06.11 | ₩48,175 | ₩49,349 | ₩47,601 | ₩49,332 | +2.40% | 2.8천 |
|---|
| 2026.06.10 | ₩48,175 | ₩48,175 | ₩47,326 | ₩47,326 | -1.76% | 1.4천 |
|---|
| 2026.06.09 | ₩48,615 | ₩48,615 | ₩46,120 | ₩48,092 | -1.08% | 4.1천 |
|---|
| 2026.06.08 | ₩48,121 | ₩49,109 | ₩47,271 | ₩47,271 | -1.77% | 5.6천 |
|---|
| 2026.06.05 | ₩48,935 | ₩49,136 | ₩44,785 | ₩47,794 | -2.33% | 1.6만 |
|---|
| 2026.06.04 | ₩46,040 | ₩49,449 | ₩46,040 | ₩48,990 | +6.41% | 1.7만 |
|---|
| 2026.06.03 | ₩44,610 | ₩44,959 | ₩43,210 | ₩44,500 | -0.25% | 2.4천 |
|---|
| 2026.06.02 | ₩45,372 | ₩46,427 | ₩45,052 | ₩45,959 | +1.29% | 5.6천 |
|---|
| 2026.06.01 | ₩43,024 | ₩44,318 | ₩43,024 | ₩44,193 | +2.72% | 4.2천 |
|---|
| 2026.05.29 | ₩42,803 | ₩43,624 | ₩42,625 | ₩43,571 | +1.79% | 5.2천 |
|---|
| 2026.05.28 | ₩41,369 | ₩42,364 | ₩41,369 | ₩42,364 | +2.41% | 2.6천 |
|---|
| 2026.05.27 | ₩41,636 | ₩42,358 | ₩41,636 | ₩42,215 | +1.39% | 5.7천 |
|---|
| 2026.05.26 | ₩44,171 | ₩44,905 | ₩43,411 | ₩44,111 | -0.14% | 1.8만 |
|---|
| 2026.05.22 | ₩43,704 | ₩44,131 | ₩43,456 | ₩43,456 | -0.57% | 4.9천 |
|---|
| 2026.05.21 | ₩42,190 | ₩42,877 | ₩41,369 | ₩42,861 | +1.59% | 7.7천 |
|---|
| 2026.05.20 | ₩40,568 | ₩42,330 | ₩40,568 | ₩42,186 | +3.99% | 2.7만 |
|---|
| 2026.05.19 | ₩40,435 | ₩40,635 | ₩39,487 | ₩39,754 | -1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩39,674 | ₩41,262 | ₩39,674 | ₩40,755 | +2.72% | 5.2천 |
|---|
| 2026.05.15 | ₩39,821 | ₩40,520 | ₩39,754 | ₩39,968 | +0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩41,442 | ₩41,489 | ₩40,301 | ₩40,728 | -1.72% | 4.7천 |
|---|
| 2026.05.13 | ₩39,994 | ₩40,675 | ₩39,994 | ₩40,181 | +0.47% | 2.9천 |
|---|
| 2026.05.12 | ₩39,914 | ₩41,369 | ₩38,700 | ₩41,289 | +3.44% | 5.9천 |
|---|
| 2026.05.11 | ₩41,356 | ₩41,422 | ₩39,928 | ₩40,195 | -2.81% | 1.8만 |
|---|
| 2026.05.08 | ₩42,431 | ₩43,975 | ₩40,835 | ₩41,582 | -2.00% | 8.6천 |
|---|
| 2026.05.07 | ₩43,384 | ₩43,384 | ₩42,271 | ₩42,271 | -2.57% | 8.3천 |
|---|
| 2026.05.06 | ₩44,972 | ₩45,386 | ₩44,458 | ₩44,472 | -1.11% | 8.9천 |
|---|
| 2026.05.05 | ₩42,450 | ₩43,491 | ₩42,450 | ₩43,217 | +1.81% | 4.4천 |
|---|
| 2026.05.04 | ₩43,344 | ₩43,344 | ₩41,636 | ₩41,903 | -3.33% | 1.6만 |
|---|
| 2026.05.01 | ₩44,291 | ₩45,572 | ₩43,824 | ₩43,824 | -1.05% | 5.4천 |
|---|
| 2026.04.30 | ₩42,837 | ₩44,678 | ₩42,837 | ₩44,661 | +4.26% | 5.2천 |
|---|
| 2026.04.29 | ₩43,371 | ₩43,371 | ₩42,250 | ₩42,893 | -1.10% | 6.4천 |
|---|
| 2026.04.28 | ₩45,039 | ₩45,039 | ₩43,691 | ₩43,878 | -2.58% | 6.5천 |
|---|
| 2026.04.27 | ₩41,649 | ₩44,165 | ₩41,649 | ₩44,066 | +5.80% | 6.3천 |
|---|
| 2026.04.24 | ₩43,357 | ₩43,477 | ₩42,316 | ₩42,642 | -1.65% | 8.4천 |
|---|
| 2026.04.23 | ₩44,598 | ₩45,613 | ₩42,643 | ₩43,787 | -1.82% | 8.9천 |
|---|
| 2026.04.22 | ₩46,667 | ₩46,667 | ₩44,798 | ₩44,985 | -3.60% | 6.9천 |
|---|
| 2026.04.21 | ₩47,241 | ₩48,135 | ₩45,386 | ₩45,693 | -3.28% | 1.2만 |
|---|
| 2026.04.20 | ₩44,532 | ₩46,401 | ₩44,532 | ₩46,379 | +4.15% | 8천 |
|---|
| 2026.04.17 | ₩45,025 | ₩46,427 | ₩44,558 | ₩45,223 | +0.44% | 1.1만 |
|---|
| 2026.04.16 | ₩44,411 | ₩45,599 | ₩43,637 | ₩43,784 | -1.41% | 1.7만 |
|---|
| 2026.04.15 | ₩45,372 | ₩46,420 | ₩45,065 | ₩45,319 | -0.12% | 1.5만 |
|---|
| 2026.04.14 | ₩43,838 | ₩44,939 | ₩43,117 | ₩44,138 | +0.68% | 2.4만 |
|---|
| 2026.04.13 | ₩41,542 | ₩43,947 | ₩40,723 | ₩43,944 | +5.78% | 2.1만 |
|---|
| 2026.04.10 | ₩43,531 | ₩43,531 | ₩41,716 | ₩42,642 | -2.04% | 3만 |
|---|
| 2026.04.09 | ₩41,916 | ₩43,984 | ₩41,916 | ₩43,784 | +4.46% | 4만 |
|---|
| 2026.04.08 | ₩41,529 | ₩43,024 | ₩41,396 | ₩42,263 | +1.77% | 4.9만 |
|---|
| 2026.04.07 | ₩36,772 | ₩38,433 | ₩36,677 | ₩38,033 | +3.43% | 1만 |
|---|
| 2026.04.06 | ₩36,965 | ₩37,993 | ₩36,886 | ₩37,619 | +1.77% | 9.9천 |
|---|
| 2026.04.02 | ₩34,376 | ₩36,912 | ₩33,862 | ₩36,738 | +6.87% | 2만 |
|---|
| 2026.04.01 | ₩36,938 | ₩37,699 | ₩36,285 | ₩36,365 | -1.55% | 2.6만 |
|---|
| 2026.03.31 | ₩33,389 | ₩35,517 | ₩33,055 | ₩35,377 | +5.96% | 1.3만 |
|---|
| 2026.03.30 | ₩32,455 | ₩33,028 | ₩31,914 | ₩32,148 | -0.95% | 8.9천 |
|---|
| 2026.03.27 | ₩32,721 | ₩33,028 | ₩31,627 | ₩31,987 | -2.24% | 7.8천 |
|---|
| 2026.03.26 | ₩35,364 | ₩35,551 | ₩34,129 | ₩34,603 | -2.15% | 5천 |
|---|
| 2026.03.25 | ₩37,072 | ₩37,152 | ₩35,177 | ₩35,924 | -3.10% | 1.1만 |
|---|
| 2026.03.24 | ₩33,482 | ₩36,230 | ₩33,122 | ₩35,497 | +6.02% | 1.4만 |
|---|
| 2026.03.23 | ₩34,951 | ₩35,844 | ₩34,363 | ₩34,470 | -1.38% | 1.8만 |
|---|
| 2026.03.20 | ₩32,882 | ₩33,696 | ₩32,361 | ₩33,148 | +0.81% | 1.3만 |
|---|
| 2026.03.19 | ₩31,694 | ₩33,215 | ₩31,694 | ₩32,908 | +3.83% | 9.5천 |
|---|
| 2026.03.18 | ₩33,142 | ₩33,249 | ₩32,348 | ₩32,521 | -1.87% | 1.9만 |
|---|
| 2026.03.17 | ₩33,108 | ₩33,936 | ₩32,695 | ₩32,922 | -0.56% | 1.8만 |
|---|
| 2026.03.16 | ₩32,668 | ₩33,275 | ₩32,028 | ₩32,161 | -1.55% | 1.9만 |
|---|
| 2026.03.13 | ₩31,961 | ₩32,895 | ₩31,294 | ₩31,494 | -1.46% | 2.3만 |
|---|
| 2026.03.12 | ₩31,761 | ₩32,334 | ₩31,227 | ₩31,747 | -0.04% | 4.9만 |
|---|
| 2026.03.11 | ₩33,989 | ₩34,016 | ₩32,835 | ₩34,016 | +0.08% | 1.7만 |
|---|
| 2026.03.10 | ₩34,563 | ₩35,724 | ₩33,562 | ₩34,363 | -0.58% | 1.8만 |
|---|
| 2026.03.09 | ₩32,761 | ₩34,456 | ₩31,091 | ₩34,163 | +4.28% | 6.3만 |
|---|
| 2026.03.06 | ₩34,830 | ₩34,830 | ₩32,268 | ₩34,550 | -0.80% | 2.9만 |
|---|
| 2026.03.05 | ₩38,046 | ₩38,046 | ₩35,631 | ₩36,485 | -4.10% | 1.9만 |
|---|
| 2026.03.04 | ₩38,233 | ₩38,640 | ₩37,953 | ₩38,580 | +0.91% | 9.2천 |
|---|
| 2026.03.03 | ₩35,791 | ₩38,573 | ₩34,877 | ₩37,913 | +5.93% | 2만 |
|---|
| 2026.03.02 | ₩35,871 | ₩38,933 | ₩35,871 | ₩38,273 | +6.70% | 3.2만 |
|---|
| 2026.02.27 | ₩41,409 | ₩41,409 | ₩36,538 | ₩37,584 | -9.24% | 4.9만 |
|---|
| 2026.02.26 | ₩42,570 | ₩44,325 | ₩42,570 | ₩43,811 | +2.92% | 3.1만 |
|---|
| 2026.02.25 | ₩40,275 | ₩42,303 | ₩40,181 | ₩42,303 | +5.04% | 2.8만 |
|---|
| 2026.02.24 | ₩38,827 | ₩40,341 | ₩37,739 | ₩39,274 | +1.15% | 2.1만 |
|---|
| 2026.02.23 | ₩44,692 | ₩44,692 | ₩38,486 | ₩40,021 | -10.45% | 3.8만 |
|---|
| 2026.02.20 | ₩43,277 | ₩44,692 | ₩42,210 | ₩44,692 | +3.27% | 2.7만 |
|---|
| 2026.02.19 | ₩43,904 | ₩44,377 | ₩42,717 | ₩43,851 | -0.12% | 1.2만 |
|---|
| 2026.02.18 | ₩44,038 | ₩45,773 | ₩44,038 | ₩45,359 | +3.00% | 2만 |
|---|
| 2026.02.17 | ₩43,264 | ₩44,518 | ₩43,170 | ₩43,597 | +0.77% | 2.7만 |
|---|
| 2026.02.13 | ₩41,556 | ₩42,677 | ₩40,034 | ₩42,463 | +2.18% | 1.2만 |
|---|
| 2026.02.12 | ₩47,601 | ₩47,601 | ₩41,382 | ₩42,183 | -11.38% | 2.4만 |
|---|
| 2026.02.11 | ₩52,298 | ₩52,605 | ₩46,653 | ₩47,094 | -9.95% | 2.1만 |
|---|
| 2026.02.10 | ₩52,925 | ₩54,393 | ₩47,908 | ₩50,737 | -4.14% | 2.9만 |
|---|
| 2026.02.09 | ₩52,125 | ₩54,033 | ₩51,778 | ₩53,353 | +2.36% | 1.5만 |
|---|
| 2026.02.06 | ₩49,563 | ₩52,599 | ₩49,563 | ₩52,178 | +5.28% | 1.9만 |
|---|
| 2026.02.05 | ₩49,429 | ₩49,429 | ₩46,104 | ₩47,814 | -3.27% | 1.1만 |
|---|
| 2026.02.04 | ₩49,709 | ₩50,870 | ₩49,242 | ₩49,776 | +0.13% | 1.8만 |
|---|
| 2026.02.03 | ₩50,076 | ₩50,837 | ₩47,614 | ₩48,989 | -2.17% | 1.4만 |
|---|
| 2026.02.02 | ₩46,547 | ₩48,642 | ₩46,547 | ₩48,455 | +4.10% | 1.3만 |
|---|
| 2026.01.30 | ₩46,173 | ₩47,194 | ₩45,619 | ₩46,693 | +1.13% | 7천 |
|---|
| 2026.01.29 | ₩45,759 | ₩46,573 | ₩45,426 | ₩45,973 | +0.47% | 9.7천 |
|---|
| 2026.01.28 | ₩45,452 | ₩45,452 | ₩43,718 | ₩44,865 | -1.29% | 4.8만 |
|---|
| 2026.01.27 | ₩44,505 | ₩45,693 | ₩44,505 | ₩45,693 | +2.67% | 9.1천 |
|---|
| 2026.01.26 | ₩43,864 | ₩46,146 | ₩43,864 | ₩45,105 | +2.83% | 1.3만 |
|---|
| 2026.01.23 | ₩44,705 | ₩44,892 | ₩43,371 | ₩43,851 | -1.91% | 2.7만 |
|---|
| 2026.01.22 | ₩47,165 | ₩47,654 | ₩46,317 | ₩46,413 | -1.59% | 1.3만 |
|---|
| 2026.01.21 | ₩46,226 | ₩47,394 | ₩45,267 | ₩45,439 | -1.70% | 1.1만 |
|---|
| 2026.01.20 | ₩45,466 | ₩47,367 | ₩44,331 | ₩44,652 | -1.79% | 2만 |
|---|
| 2026.01.16 | ₩47,628 | ₩48,762 | ₩47,319 | ₩47,641 | +0.03% | 2.4만 |
|---|
| 2026.01.15 | ₩45,492 | ₩47,841 | ₩45,492 | ₩47,414 | +4.22% | 2.8만 |
|---|
| 2026.01.14 | ₩46,040 | ₩46,040 | ₩43,724 | ₩45,546 | -1.07% | 4.2만 |
|---|
| 2026.01.13 | ₩48,709 | ₩49,109 | ₩46,253 | ₩46,253 | -5.04% | 4.7만 |
|---|
| 2026.01.12 | ₩47,347 | ₩49,509 | ₩47,120 | ₩49,509 | +4.57% | 3.5만 |
|---|
| 2026.01.09 | ₩50,286 | ₩50,497 | ₩49,229 | ₩49,483 | -1.60% | 2.3만 |
|---|
| 2026.01.08 | ₩49,029 | ₩50,710 | ₩49,029 | ₩49,709 | +1.39% | 1.8만 |
|---|
| 2026.01.07 | ₩50,310 | ₩50,804 | ₩48,842 | ₩49,282 | -2.04% | 3.7만 |
|---|
| 2026.01.06 | ₩51,456 | ₩52,325 | ₩50,694 | ₩51,898 | +0.86% | 2.2만 |
|---|
| 2026.01.05 | ₩47,708 | ₩52,488 | ₩47,708 | ₩51,284 | +7.50% | 3.1만 |
|---|
| 2026.01.02 | ₩41,582 | ₩47,654 | ₩41,582 | ₩47,574 | +14.41% | 8.2천 |
|---|
| 2025.12.31 | ₩45,701 | ₩45,986 | ₩45,226 | ₩45,226 | -1.04% | 8.6천 |
|---|
| 2025.12.30 | ₩46,238 | ₩46,413 | ₩45,839 | ₩46,226 | -0.03% | 9.9천 |
|---|
| 2025.12.29 | ₩48,095 | ₩48,095 | ₩46,707 | ₩46,934 | -2.41% | 1.2만 |
|---|
| 2025.12.26 | ₩48,703 | ₩48,955 | ₩47,948 | ₩48,482 | -0.45% | 1.6만 |
|---|
| 2025.12.24 | ₩47,481 | ₩49,242 | ₩47,481 | ₩48,882 | +2.95% | 1.5만 |
|---|
| 2025.12.23 | ₩47,227 | ₩48,108 | ₩47,227 | ₩47,574 | +0.73% | 2.1만 |
|---|
| 2025.12.22 | ₩45,996 | ₩47,641 | ₩45,996 | ₩47,427 | +3.11% | 2.6만 |
|---|
| 2025.12.19 | ₩44,552 | ₩45,543 | ₩44,171 | ₩45,399 | +1.90% | 2만 |
|---|
| 2025.12.18 | ₩44,358 | ₩44,865 | ₩42,942 | ₩43,464 | -2.02% | 9.3천 |
|---|
| 2025.12.17 | ₩44,959 | ₩44,959 | ₩43,397 | ₩43,531 | -3.18% | 7.9천 |
|---|
| 2025.12.16 | ₩44,705 | ₩44,705 | ₩43,150 | ₩43,651 | -2.36% | 1.7만 |
|---|
| 2025.12.15 | ₩45,212 | ₩46,156 | ₩44,718 | ₩44,980 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩45,532 | ₩45,559 | ₩44,253 | ₩44,852 | -1.49% | 1.1만 |
|---|
| 2025.12.11 | ₩44,105 | ₩45,905 | ₩43,731 | ₩45,546 | +3.27% | 1.9만 |
|---|
| 2025.12.10 | ₩41,609 | ₩44,185 | ₩41,609 | ₩43,918 | +5.55% | 1.2만 |
|---|
| 2025.12.09 | ₩42,223 | ₩43,141 | ₩41,302 | ₩41,448 | -1.84% | 1.6만 |
|---|
| 2025.12.08 | ₩41,134 | ₩41,747 | ₩40,808 | ₩41,489 | +0.86% | 8천 |
|---|
| 2025.12.05 | ₩40,688 | ₩41,889 | ₩40,515 | ₩41,249 | +1.38% | 1.1만 |
|---|
| 2025.12.04 | ₩40,381 | ₩41,369 | ₩40,381 | ₩40,875 | +1.22% | 1.1만 |
|---|
| 2025.12.03 | ₩37,779 | ₩40,221 | ₩37,779 | ₩40,221 | +6.46% | 1.5만 |
|---|
| 2025.12.02 | ₩37,606 | ₩37,766 | ₩37,512 | ₩37,532 | -0.20% | 2천 |
|---|
| 2025.12.01 | ₩37,392 | ₩37,699 | ₩37,165 | ₩37,211 | -0.49% | 4.7천 |
|---|
| 2025.11.28 | ₩37,099 | ₩38,233 | ₩37,059 | ₩37,699 | +1.62% | 1만 |
|---|
| 2025.11.26 | ₩36,098 | ₩37,400 | ₩36,098 | ₩36,818 | +2.00% | 1.3만 |
|---|
| 2025.11.25 | ₩34,710 | ₩36,031 | ₩34,233 | ₩35,497 | +2.27% | 1.1만 |
|---|
| 2025.11.24 | ₩33,829 | ₩34,602 | ₩33,829 | ₩34,564 | +2.17% | 6.4천 |
|---|
| 2025.11.21 | ₩33,562 | ₩33,762 | ₩32,068 | ₩33,482 | -0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩35,070 | ₩36,271 | ₩32,761 | ₩32,802 | -6.47% | 1.1만 |
|---|
| 2025.11.19 | ₩33,712 | ₩34,603 | ₩33,669 | ₩34,350 | +1.89% | 1만 |
|---|
| 2025.11.18 | ₩32,388 | ₩33,335 | ₩32,321 | ₩33,335 | +2.93% | 1.1만 |
|---|
| 2025.11.17 | ₩35,137 | ₩35,197 | ₩32,495 | ₩32,975 | -6.15% | 2.9만 |
|---|
| 2025.11.14 | ₩34,324 | ₩36,158 | ₩34,324 | ₩35,577 | +3.65% | 1.1만 |
|---|
| 2025.11.13 | ₩38,687 | ₩38,687 | ₩36,084 | ₩36,365 | -6.00% | 8.5만 |
|---|
| 2025.11.12 | ₩37,432 | ₩39,727 | ₩37,432 | ₩38,887 | +3.89% | 3.6만 |
|---|
| 2025.11.11 | ₩37,279 | ₩37,699 | ₩36,965 | ₩37,405 | +0.34% | 6천 |
|---|
| 2025.11.10 | ₩37,285 | ₩37,566 | ₩36,391 | ₩37,059 | -0.61% | 8.8만 |
|---|
| 2025.11.07 | ₩35,017 | ₩36,285 | ₩34,257 | ₩36,277 | +3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩36,611 | ₩36,611 | ₩35,364 | ₩36,018 | -1.62% | 4.4천 |
|---|
| 2025.11.05 | ₩35,751 | ₩36,658 | ₩34,830 | ₩36,191 | +1.23% | 1.2만 |
|---|
| 2025.11.04 | ₩35,124 | ₩36,885 | ₩34,376 | ₩36,004 | +2.51% | 2.3만 |
|---|
| 2025.11.03 | ₩35,685 | ₩36,018 | ₩34,777 | ₩35,978 | +0.82% | 2.6만 |
|---|
| 2025.10.31 | ₩35,150 | ₩36,378 | ₩35,103 | ₩36,098 | +2.70% | 1.1만 |
|---|
| 2025.10.30 | ₩35,217 | ₩37,018 | ₩34,897 | ₩35,777 | +1.59% | 5.7만 |
|---|
| 2025.10.29 | ₩35,644 | ₩36,098 | ₩34,683 | ₩35,164 | -1.35% | 1.5만 |
|---|
| 2025.10.28 | ₩36,071 | ₩36,471 | ₩35,504 | ₩36,018 | -0.15% | 2.5만 |
|---|
| 2025.10.27 | ₩36,244 | ₩36,451 | ₩35,951 | ₩36,204 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩34,470 | ₩36,031 | ₩34,470 | ₩35,631 | +3.37% | 3.4만 |
|---|
| 2025.10.23 | ₩33,756 | ₩33,922 | ₩33,374 | ₩33,669 | -0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩34,163 | ₩34,163 | ₩32,401 | ₩33,255 | -2.66% | 5.1만 |
|---|
| 2025.10.21 | ₩34,937 | ₩35,200 | ₩34,216 | ₩34,216 | -2.06% | 2.3만 |
|---|
| 2025.10.20 | ₩33,589 | ₩35,257 | ₩33,362 | ₩34,937 | +4.01% | 3.9만 |
|---|
| 2025.10.17 | ₩33,389 | ₩33,389 | ₩32,321 | ₩33,389 | 0.00% | 6.3만 |
|---|
| 2025.10.16 | ₩35,804 | ₩35,898 | ₩32,403 | ₩33,055 | -7.68% | 11.6만 |
|---|
| 2025.10.15 | ₩35,537 | ₩36,244 | ₩35,097 | ₩35,484 | -0.15% | 7.3만 |
|---|
| 2025.10.14 | ₩32,695 | ₩35,497 | ₩31,681 | ₩33,869 | +3.59% | 11.4만 |
|---|
| 2025.10.13 | ₩32,601 | ₩33,856 | ₩32,361 | ₩33,856 | +3.85% | 10만 |
|---|
| 2025.10.10 | ₩34,029 | ₩34,616 | ₩31,240 | ₩31,374 | -7.80% | 4.5만 |
|---|