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 | ₩42,210 | ₩43,503 | ₩42,070 | ₩43,198 | +2.34% | 1.3만 |
| 2026.10.08 | ₩40,794 | ₩42,410 | ₩40,212 | ₩42,410 | +3.96% | 2만 |
| 2026.10.07 | ₩41,409 | ₩41,636 | ₩40,206 | ₩41,636 | +0.55% | 2.3만 |
| 2026.10.06 | ₩43,613 | ₩44,080 | ₩42,865 | ₩43,158 | -1.04% | 2.6만 |
| 2026.10.05 | ₩43,639 | ₩43,639 | ₩42,491 | ₩43,158 | -1.10% | 9.3천 |
| 2026.10.02 | ₩43,387 | ₩43,387 | ₩42,384 | ₩43,158 | -0.53% | 1만 |
| 2026.10.01 | ₩42,637 | ₩43,182 | ₩40,100 | ₩42,851 | +0.50% | 2.7만 |
| 2026.09.30 | ₩44,534 | ₩44,761 | ₩43,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,466 |
| -2.40% |
| 1만 |
| 2026.09.29 | ₩45,109 | ₩45,817 | ₩43,947 | ₩44,815 | -0.65% | 1.3만 |
|---|
| 2026.09.28 | ₩46,578 | ₩46,578 | ₩45,416 | ₩45,469 | -2.38% | 7.7천 |
|---|
| 2026.09.25 | ₩46,885 | ₩47,914 | ₩46,484 | ₩47,753 | +1.85% | 1.2만 |
|---|
| 2026.09.24 | ₩46,551 | ₩47,059 | ₩45,336 | ₩46,645 | +0.20% | 1.3만 |
|---|
| 2026.09.23 | ₩48,027 | ₩48,453 | ₩47,419 | ₩47,433 | -1.24% | 1만 |
|---|
| 2026.09.22 | ₩50,331 | ₩50,585 | ₩47,486 | ₩48,769 | -3.11% | 3.4만 |
|---|
| 2026.09.21 | ₩52,869 | ₩52,950 | ₩51,974 | ₩52,909 | +0.08% | 1.8만 |
|---|
| 2026.09.18 | ₩51,039 | ₩51,534 | ₩50,585 | ₩51,301 | +0.51% | 5천 |
|---|
| 2026.09.17 | ₩53,217 | ₩53,217 | ₩50,318 | ₩52,275 | -1.77% | 9.8천 |
|---|
| 2026.09.16 | ₩56,436 | ₩56,436 | ₩49,971 | ₩51,512 | -8.72% | 1만 |
|---|
| 2026.09.15 | ₩57,130 | ₩57,130 | ₩53,627 | ₩55,824 | -2.29% | 5.9천 |
|---|
| 2026.09.14 | ₩59,014 | ₩59,014 | ₩55,207 | ₩56,304 | -4.59% | 1.7만 |
|---|
| 2026.09.11 | ₩60,877 | ₩60,877 | ₩59,428 | ₩60,310 | -0.93% | 5.1천 |
|---|
| 2026.09.10 | ₩59,375 | ₩59,468 | ₩58,753 | ₩59,420 | +0.08% | 3.4천 |
|---|
| 2026.09.09 | ₩60,617 | ₩60,617 | ₩59,778 | ₩59,778 | -1.38% | 1.5천 |
|---|
| 2026.09.08 | ₩60,363 | ₩61,452 | ₩59,540 | ₩59,540 | -1.36% | 1.9천 |
|---|
| 2026.09.04 | ₩61,338 | ₩61,953 | ₩60,256 | ₩61,763 | +0.69% | 3.3천 |
|---|
| 2026.09.03 | ₩60,857 | ₩61,939 | ₩60,857 | ₩61,926 | +1.76% | 7.8천 |
|---|
| 2026.09.02 | ₩58,653 | ₩60,082 | ₩58,393 | ₩59,115 | +0.79% | 6.9천 |
|---|
| 2026.09.01 | ₩57,384 | ₩58,640 | ₩56,716 | ₩57,264 | -0.21% | 6.9천 |
|---|
| 2026.08.31 | ₩59,188 | ₩59,188 | ₩58,106 | ₩58,199 | -1.67% | 4.8천 |
|---|
| 2026.08.28 | ₩59,034 | ₩59,415 | ₩59,001 | ₩59,297 | +0.45% | 1.2천 |
|---|
| 2026.08.27 | ₩58,346 | ₩58,920 | ₩58,346 | ₩58,506 | +0.27% | 4.2천 |
|---|
| 2026.08.26 | ₩59,321 | ₩59,869 | ₩59,321 | ₩59,636 | +0.53% | 1.7천 |
|---|
| 2026.08.25 | ₩60,109 | ₩60,924 | ₩59,395 | ₩60,537 | +0.71% | 1.8천 |
|---|
| 2026.08.24 | ₩58,974 | ₩59,855 | ₩58,974 | ₩59,562 | +1.00% | 2.1천 |
|---|
| 2026.08.21 | ₩58,333 | ₩58,333 | ₩57,037 | ₩58,266 | -0.11% | 7.4천 |
|---|
| 2026.08.20 | ₩58,867 | ₩59,842 | ₩56,569 | ₩56,571 | -3.90% | 7.5천 |
|---|
| 2026.08.19 | ₩63,275 | ₩63,276 | ₩59,441 | ₩59,798 | -5.50% | 7.5천 |
|---|
| 2026.08.18 | ₩63,996 | ₩64,157 | ₩62,888 | ₩63,892 | -0.16% | 4.2천 |
|---|
| 2026.08.17 | ₩64,571 | ₩66,067 | ₩64,155 | ₩64,155 | -0.64% | 6.8천 |
|---|
| 2026.08.14 | ₩64,103 | ₩64,724 | ₩64,103 | ₩64,593 | +0.76% | 3.8천 |
|---|
| 2026.08.13 | ₩64,571 | ₩64,571 | ₩63,656 | ₩64,174 | -0.61% | 2.6천 |
|---|
| 2026.08.12 | ₩63,449 | ₩64,344 | ₩63,449 | ₩64,159 | +1.12% | 4.2천 |
|---|
| 2026.08.11 | ₩62,968 | ₩62,968 | ₩61,619 | ₩61,907 | -1.68% | 2.3천 |
|---|
| 2026.08.10 | ₩61,852 | ₩61,852 | ₩61,472 | ₩61,792 | -0.10% | 4.2천 |
|---|
| 2026.08.07 | ₩59,508 | ₩61,138 | ₩59,508 | ₩60,949 | +2.42% | 8.9천 |
|---|
| 2026.08.06 | ₩64,116 | ₩64,116 | ₩60,296 | ₩60,350 | -5.87% | 6.2천 |
|---|
| 2026.08.05 | ₩64,210 | ₩64,210 | ₩63,235 | ₩63,358 | -1.33% | 6천 |
|---|
| 2026.08.04 | ₩61,498 | ₩62,941 | ₩60,376 | ₩62,043 | +0.89% | 6.2천 |
|---|
| 2026.08.03 | ₩58,640 | ₩59,556 | ₩57,611 | ₩59,556 | +1.56% | 7.1천 |
|---|
| 2026.07.31 | ₩57,838 | ₩59,054 | ₩57,838 | ₩58,586 | +1.29% | 2.4천 |
|---|
| 2026.07.30 | ₩55,501 | ₩57,959 | ₩55,501 | ₩57,836 | +4.21% | 5.7천 |
|---|
| 2026.07.29 | ₩59,521 | ₩59,521 | ₩54,312 | ₩54,805 | -7.92% | 1.2만 |
|---|
| 2026.07.28 | ₩58,106 | ₩60,356 | ₩58,106 | ₩60,287 | +3.75% | 1.2만 |
|---|
| 2026.07.27 | ₩61,458 | ₩62,554 | ₩59,968 | ₩59,968 | -2.43% | 5.7천 |
|---|
| 2026.07.24 | ₩58,960 | ₩60,383 | ₩58,867 | ₩59,480 | +0.88% | 2.5천 |
|---|
| 2026.07.23 | ₩59,294 | ₩59,294 | ₩58,226 | ₩59,277 | -0.03% | 8.3천 |
|---|
| 2026.07.22 | ₩59,829 | ₩60,876 | ₩59,829 | ₩60,876 | +1.75% | 1.2천 |
|---|
| 2026.07.21 | ₩57,812 | ₩59,528 | ₩57,812 | ₩59,376 | +2.71% | 7.6천 |
|---|
| 2026.07.20 | ₩58,854 | ₩59,241 | ₩57,050 | ₩57,400 | -2.47% | 1.4만 |
|---|
| 2026.07.17 | ₩57,464 | ₩62,781 | ₩56,102 | ₩58,771 | +2.27% | 1.2만 |
|---|
| 2026.07.16 | ₩63,449 | ₩63,449 | ₩59,976 | ₩60,905 | -4.01% | 1.7만 |
|---|
| 2026.07.15 | ₩61,138 | ₩63,368 | ₩60,530 | ₩63,368 | +3.65% | 2.5만 |
|---|
| 2026.07.14 | ₩57,865 | ₩63,923 | ₩55,033 | ₩60,312 | +4.23% | 4.7만 |
|---|
| 2026.07.13 | ₩59,842 | ₩59,842 | ₩57,279 | ₩58,657 | -1.98% | 1.6만 |
|---|
| 2026.07.10 | ₩59,802 | ₩60,056 | ₩58,907 | ₩59,334 | -0.78% | 1.9만 |
|---|
| 2026.07.09 | ₩56,770 | ₩59,375 | ₩56,770 | ₩58,373 | +2.82% | 5.9천 |
|---|
| 2026.07.08 | ₩57,878 | ₩58,159 | ₩55,447 | ₩56,031 | -3.19% | 1.7만 |
|---|
| 2026.07.07 | ₩60,456 | ₩60,817 | ₩59,449 | ₩59,855 | -0.99% | 2만 |
|---|
| 2026.07.06 | ₩56,356 | ₩59,575 | ₩56,356 | ₩59,468 | +5.52% | 4.4만 |
|---|
| 2026.07.02 | ₩57,251 | ₩57,251 | ₩54,392 | ₩55,528 | -3.01% | 6.9천 |
|---|
| 2026.07.01 | ₩51,787 | ₩55,995 | ₩51,480 | ₩55,451 | +7.08% | 9.3천 |
|---|
| 2026.06.30 | ₩52,522 | ₩53,591 | ₩52,113 | ₩52,113 | -0.78% | 1.9만 |
|---|
| 2026.06.29 | ₩53,971 | ₩54,105 | ₩53,123 | ₩53,270 | -1.30% | 9.1천 |
|---|
| 2026.06.26 | ₩55,207 | ₩55,207 | ₩52,382 | ₩52,823 | -4.32% | 5.5천 |
|---|
| 2026.06.25 | ₩56,476 | ₩58,667 | ₩55,073 | ₩55,312 | -2.06% | 1.4만 |
|---|
| 2026.06.24 | ₩54,379 | ₩55,240 | ₩54,239 | ₩54,798 | +0.77% | 1만 |
|---|
| 2026.06.23 | ₩54,806 | ₩56,476 | ₩54,806 | ₩56,396 | +2.90% | 4.1만 |
|---|
| 2026.06.22 | ₩54,486 | ₩55,501 | ₩54,138 | ₩55,059 | +1.05% | 1.2만 |
|---|
| 2026.06.18 | ₩56,882 | ₩56,882 | ₩52,642 | ₩52,642 | -7.45% | 3.3만 |
|---|
| 2026.06.17 | ₩54,860 | ₩57,010 | ₩54,138 | ₩54,833 | -0.05% | 4만 |
|---|
| 2026.06.16 | ₩53,457 | ₩54,739 | ₩52,789 | ₩54,550 | +2.04% | 1.6만 |
|---|
| 2026.06.15 | ₩53,778 | ₩54,285 | ₩51,461 | ₩51,461 | -4.31% | 1만 |
|---|
| 2026.06.12 | ₩51,413 | ₩52,950 | ₩50,826 | ₩51,998 | +1.14% | 1.9만 |
|---|
| 2026.06.11 | ₩48,221 | ₩49,396 | ₩47,647 | ₩49,379 | +2.40% | 2.8천 |
|---|
| 2026.06.10 | ₩48,221 | ₩48,221 | ₩47,371 | ₩47,371 | -1.76% | 1.4천 |
|---|
| 2026.06.09 | ₩48,662 | ₩48,662 | ₩46,164 | ₩48,138 | -1.08% | 4.1천 |
|---|
| 2026.06.08 | ₩48,168 | ₩49,156 | ₩47,317 | ₩47,317 | -1.77% | 5.6천 |
|---|
| 2026.06.05 | ₩48,982 | ₩49,183 | ₩44,828 | ₩47,840 | -2.33% | 1.6만 |
|---|
| 2026.06.04 | ₩46,084 | ₩49,497 | ₩46,084 | ₩49,037 | +6.41% | 1.7만 |
|---|
| 2026.06.03 | ₩44,653 | ₩45,002 | ₩43,252 | ₩44,542 | -0.25% | 2.4천 |
|---|
| 2026.06.02 | ₩45,416 | ₩46,471 | ₩45,095 | ₩46,004 | +1.29% | 5.6천 |
|---|
| 2026.06.01 | ₩43,065 | ₩44,361 | ₩43,065 | ₩44,235 | +2.72% | 4.2천 |
|---|
| 2026.05.29 | ₩42,845 | ₩43,666 | ₩42,666 | ₩43,613 | +1.79% | 5.2천 |
|---|
| 2026.05.28 | ₩41,409 | ₩42,405 | ₩41,409 | ₩42,405 | +2.41% | 2.6천 |
|---|
| 2026.05.27 | ₩41,676 | ₩42,398 | ₩41,676 | ₩42,255 | +1.39% | 5.7천 |
|---|
| 2026.05.26 | ₩44,214 | ₩44,948 | ₩43,452 | ₩44,154 | -0.14% | 1.8만 |
|---|
| 2026.05.22 | ₩43,746 | ₩44,174 | ₩43,498 | ₩43,498 | -0.57% | 4.9천 |
|---|
| 2026.05.21 | ₩42,230 | ₩42,918 | ₩41,409 | ₩42,902 | +1.59% | 7.7천 |
|---|
| 2026.05.20 | ₩40,607 | ₩42,370 | ₩40,607 | ₩42,226 | +3.99% | 2.7만 |
|---|
| 2026.05.19 | ₩40,474 | ₩40,674 | ₩39,525 | ₩39,792 | -1.68% | 4.1천 |
|---|
| 2026.05.18 | ₩39,712 | ₩41,302 | ₩39,712 | ₩40,794 | +2.72% | 5.2천 |
|---|
| 2026.05.15 | ₩39,859 | ₩40,559 | ₩39,792 | ₩40,006 | +0.37% | 3.6천 |
|---|
| 2026.05.14 | ₩41,482 | ₩41,529 | ₩40,340 | ₩40,767 | -1.72% | 4.7천 |
|---|
| 2026.05.13 | ₩40,033 | ₩40,714 | ₩40,033 | ₩40,220 | +0.47% | 2.9천 |
|---|
| 2026.05.12 | ₩39,953 | ₩41,409 | ₩38,737 | ₩41,328 | +3.44% | 5.9천 |
|---|
| 2026.05.11 | ₩41,395 | ₩41,462 | ₩39,966 | ₩40,233 | -2.81% | 1.8만 |
|---|
| 2026.05.08 | ₩42,472 | ₩44,017 | ₩40,874 | ₩41,622 | -2.00% | 8.6천 |
|---|
| 2026.05.07 | ₩43,426 | ₩43,426 | ₩42,312 | ₩42,312 | -2.57% | 8.3천 |
|---|
| 2026.05.06 | ₩45,015 | ₩45,429 | ₩44,501 | ₩44,514 | -1.11% | 8.9천 |
|---|
| 2026.05.05 | ₩42,491 | ₩43,532 | ₩42,491 | ₩43,259 | +1.81% | 4.4천 |
|---|
| 2026.05.04 | ₩43,385 | ₩43,385 | ₩41,676 | ₩41,943 | -3.33% | 1.6만 |
|---|
| 2026.05.01 | ₩44,334 | ₩45,616 | ₩43,866 | ₩43,866 | -1.05% | 5.4천 |
|---|
| 2026.04.30 | ₩42,878 | ₩44,721 | ₩42,878 | ₩44,704 | +4.26% | 5.2천 |
|---|
| 2026.04.29 | ₩43,412 | ₩43,412 | ₩42,290 | ₩42,934 | -1.10% | 6.4천 |
|---|
| 2026.04.28 | ₩45,082 | ₩45,082 | ₩43,733 | ₩43,920 | -2.58% | 6.5천 |
|---|
| 2026.04.27 | ₩41,689 | ₩44,207 | ₩41,689 | ₩44,108 | +5.80% | 6.3천 |
|---|
| 2026.04.24 | ₩43,399 | ₩43,519 | ₩42,357 | ₩42,683 | -1.65% | 8.4천 |
|---|
| 2026.04.23 | ₩44,641 | ₩45,656 | ₩42,684 | ₩43,829 | -1.82% | 8.9천 |
|---|
| 2026.04.22 | ₩46,712 | ₩46,712 | ₩44,841 | ₩45,028 | -3.60% | 6.9천 |
|---|
| 2026.04.21 | ₩47,286 | ₩48,181 | ₩45,429 | ₩45,736 | -3.28% | 1.2만 |
|---|
| 2026.04.20 | ₩44,574 | ₩46,446 | ₩44,574 | ₩46,423 | +4.15% | 8천 |
|---|
| 2026.04.17 | ₩45,069 | ₩46,471 | ₩44,601 | ₩45,266 | +0.44% | 1.1만 |
|---|
| 2026.04.16 | ₩44,454 | ₩45,643 | ₩43,679 | ₩43,826 | -1.41% | 1.7만 |
|---|
| 2026.04.15 | ₩45,416 | ₩46,464 | ₩45,109 | ₩45,362 | -0.12% | 1.5만 |
|---|
| 2026.04.14 | ₩43,880 | ₩44,982 | ₩43,158 | ₩44,180 | +0.68% | 2.4만 |
|---|
| 2026.04.13 | ₩41,582 | ₩43,989 | ₩40,762 | ₩43,987 | +5.78% | 2.1만 |
|---|
| 2026.04.10 | ₩43,572 | ₩43,572 | ₩41,756 | ₩42,683 | -2.04% | 3만 |
|---|
| 2026.04.09 | ₩41,956 | ₩44,027 | ₩41,956 | ₩43,826 | +4.46% | 4만 |
|---|
| 2026.04.08 | ₩41,569 | ₩43,065 | ₩41,435 | ₩42,304 | +1.77% | 4.9만 |
|---|
| 2026.04.07 | ₩36,807 | ₩38,470 | ₩36,712 | ₩38,069 | +3.43% | 1만 |
|---|
| 2026.04.06 | ₩37,001 | ₩38,029 | ₩36,922 | ₩37,655 | +1.77% | 9.9천 |
|---|
| 2026.04.02 | ₩34,409 | ₩36,947 | ₩33,895 | ₩36,773 | +6.87% | 2만 |
|---|
| 2026.04.01 | ₩36,974 | ₩37,735 | ₩36,319 | ₩36,399 | -1.55% | 2.6만 |
|---|
| 2026.03.31 | ₩33,421 | ₩35,551 | ₩33,087 | ₩35,411 | +5.96% | 1.3만 |
|---|
| 2026.03.30 | ₩32,486 | ₩33,060 | ₩31,945 | ₩32,178 | -0.95% | 8.9천 |
|---|
| 2026.03.27 | ₩32,753 | ₩33,060 | ₩31,658 | ₩32,018 | -2.24% | 7.8천 |
|---|
| 2026.03.26 | ₩35,398 | ₩35,585 | ₩34,162 | ₩34,636 | -2.15% | 5천 |
|---|
| 2026.03.25 | ₩37,107 | ₩37,188 | ₩35,211 | ₩35,959 | -3.10% | 1.1만 |
|---|
| 2026.03.24 | ₩33,514 | ₩36,265 | ₩33,154 | ₩35,531 | +6.02% | 1.4만 |
|---|
| 2026.03.23 | ₩34,985 | ₩35,879 | ₩34,396 | ₩34,503 | -1.38% | 1.8만 |
|---|
| 2026.03.20 | ₩32,913 | ₩33,728 | ₩32,392 | ₩33,180 | +0.81% | 1.3만 |
|---|
| 2026.03.19 | ₩31,724 | ₩33,247 | ₩31,724 | ₩32,940 | +3.83% | 9.5천 |
|---|
| 2026.03.18 | ₩33,174 | ₩33,280 | ₩32,379 | ₩32,552 | -1.87% | 1.9만 |
|---|
| 2026.03.17 | ₩33,140 | ₩33,968 | ₩32,726 | ₩32,953 | -0.56% | 1.8만 |
|---|
| 2026.03.16 | ₩32,699 | ₩33,307 | ₩32,058 | ₩32,192 | -1.55% | 1.9만 |
|---|
| 2026.03.13 | ₩31,991 | ₩32,926 | ₩31,324 | ₩31,524 | -1.46% | 2.3만 |
|---|
| 2026.03.12 | ₩31,791 | ₩32,365 | ₩31,257 | ₩31,778 | -0.04% | 4.9만 |
|---|
| 2026.03.11 | ₩34,022 | ₩34,049 | ₩32,866 | ₩34,049 | +0.08% | 1.7만 |
|---|
| 2026.03.10 | ₩34,596 | ₩35,758 | ₩33,594 | ₩34,396 | -0.58% | 1.8만 |
|---|
| 2026.03.09 | ₩32,793 | ₩34,489 | ₩31,121 | ₩34,195 | +4.28% | 6.3만 |
|---|
| 2026.03.06 | ₩34,863 | ₩34,863 | ₩32,299 | ₩34,583 | -0.80% | 2.9만 |
|---|
| 2026.03.05 | ₩38,083 | ₩38,083 | ₩35,665 | ₩36,520 | -4.10% | 1.9만 |
|---|
| 2026.03.04 | ₩38,270 | ₩38,677 | ₩37,989 | ₩38,617 | +0.91% | 9.2천 |
|---|
| 2026.03.03 | ₩35,825 | ₩38,610 | ₩34,910 | ₩37,949 | +5.93% | 2만 |
|---|
| 2026.03.02 | ₩35,905 | ₩38,971 | ₩35,905 | ₩38,310 | +6.70% | 3.2만 |
|---|
| 2026.02.27 | ₩41,449 | ₩41,449 | ₩36,573 | ₩37,620 | -9.24% | 4.9만 |
|---|
| 2026.02.26 | ₩42,611 | ₩44,367 | ₩42,611 | ₩43,853 | +2.92% | 3.1만 |
|---|
| 2026.02.25 | ₩40,313 | ₩42,344 | ₩40,220 | ₩42,344 | +5.04% | 2.8만 |
|---|
| 2026.02.24 | ₩38,864 | ₩40,380 | ₩37,775 | ₩39,311 | +1.15% | 2.1만 |
|---|
| 2026.02.23 | ₩44,735 | ₩44,735 | ₩38,523 | ₩40,059 | -10.45% | 3.8만 |
|---|
| 2026.02.20 | ₩43,319 | ₩44,735 | ₩42,250 | ₩44,735 | +3.27% | 2.7만 |
|---|
| 2026.02.19 | ₩43,947 | ₩44,419 | ₩42,758 | ₩43,893 | -0.12% | 1.2만 |
|---|
| 2026.02.18 | ₩44,080 | ₩45,817 | ₩44,080 | ₩45,402 | +3.00% | 2만 |
|---|
| 2026.02.17 | ₩43,305 | ₩44,561 | ₩43,212 | ₩43,639 | +0.77% | 2.7만 |
|---|
| 2026.02.13 | ₩41,596 | ₩42,718 | ₩40,073 | ₩42,504 | +2.18% | 1.2만 |
|---|
| 2026.02.12 | ₩47,647 | ₩47,647 | ₩41,422 | ₩42,223 | -11.38% | 2.4만 |
|---|
| 2026.02.11 | ₩52,348 | ₩52,656 | ₩46,698 | ₩47,139 | -9.95% | 2.1만 |
|---|
| 2026.02.10 | ₩52,976 | ₩54,446 | ₩47,954 | ₩50,786 | -4.14% | 2.9만 |
|---|
| 2026.02.09 | ₩52,175 | ₩54,085 | ₩51,827 | ₩53,404 | +2.36% | 1.5만 |
|---|
| 2026.02.06 | ₩49,610 | ₩52,649 | ₩49,610 | ₩52,228 | +5.28% | 1.9만 |
|---|
| 2026.02.05 | ₩49,477 | ₩49,477 | ₩46,148 | ₩47,860 | -3.27% | 1.1만 |
|---|
| 2026.02.04 | ₩49,757 | ₩50,919 | ₩49,290 | ₩49,824 | +0.13% | 1.8만 |
|---|
| 2026.02.03 | ₩50,124 | ₩50,886 | ₩47,660 | ₩49,036 | -2.17% | 1.4만 |
|---|
| 2026.02.02 | ₩46,591 | ₩48,688 | ₩46,591 | ₩48,501 | +4.10% | 1.3만 |
|---|
| 2026.01.30 | ₩46,217 | ₩47,239 | ₩45,663 | ₩46,738 | +1.13% | 7천 |
|---|
| 2026.01.29 | ₩45,803 | ₩46,618 | ₩45,469 | ₩46,017 | +0.47% | 9.7천 |
|---|
| 2026.01.28 | ₩45,496 | ₩45,496 | ₩43,759 | ₩44,908 | -1.29% | 4.8만 |
|---|
| 2026.01.27 | ₩44,548 | ₩45,736 | ₩44,548 | ₩45,736 | +2.67% | 9.1천 |
|---|
| 2026.01.26 | ₩43,906 | ₩46,191 | ₩43,906 | ₩45,149 | +2.83% | 1.3만 |
|---|
| 2026.01.23 | ₩44,748 | ₩44,935 | ₩43,412 | ₩43,893 | -1.91% | 2.7만 |
|---|
| 2026.01.22 | ₩47,210 | ₩47,700 | ₩46,362 | ₩46,458 | -1.59% | 1.3만 |
|---|
| 2026.01.21 | ₩46,271 | ₩47,440 | ₩45,310 | ₩45,483 | -1.70% | 1.1만 |
|---|
| 2026.01.20 | ₩45,509 | ₩47,413 | ₩44,374 | ₩44,695 | -1.79% | 2만 |
|---|
| 2026.01.16 | ₩47,673 | ₩48,809 | ₩47,365 | ₩47,687 | +0.03% | 2.4만 |
|---|
| 2026.01.15 | ₩45,536 | ₩47,887 | ₩45,536 | ₩47,460 | +4.22% | 2.8만 |
|---|
| 2026.01.14 | ₩46,084 | ₩46,084 | ₩43,766 | ₩45,589 | -1.07% | 4.2만 |
|---|
| 2026.01.13 | ₩48,755 | ₩49,156 | ₩46,297 | ₩46,297 | -5.04% | 4.7만 |
|---|
| 2026.01.12 | ₩47,393 | ₩49,557 | ₩47,166 | ₩49,557 | +4.57% | 3.5만 |
|---|
| 2026.01.09 | ₩50,334 | ₩50,545 | ₩49,276 | ₩49,530 | -1.60% | 2.3만 |
|---|
| 2026.01.08 | ₩49,076 | ₩50,759 | ₩49,076 | ₩49,757 | +1.39% | 1.8만 |
|---|
| 2026.01.07 | ₩50,358 | ₩50,852 | ₩48,889 | ₩49,330 | -2.04% | 3.7만 |
|---|
| 2026.01.06 | ₩51,506 | ₩52,375 | ₩50,743 | ₩51,948 | +0.86% | 2.2만 |
|---|
| 2026.01.05 | ₩47,753 | ₩52,538 | ₩47,753 | ₩51,333 | +7.50% | 3.1만 |
|---|
| 2026.01.02 | ₩41,622 | ₩47,700 | ₩41,622 | ₩47,620 | +14.41% | 8.2천 |
|---|
| 2025.12.31 | ₩45,744 | ₩46,030 | ₩45,269 | ₩45,269 | -1.04% | 8.6천 |
|---|
| 2025.12.30 | ₩46,283 | ₩46,458 | ₩45,883 | ₩46,271 | -0.03% | 9.9천 |
|---|
| 2025.12.29 | ₩48,141 | ₩48,141 | ₩46,752 | ₩46,979 | -2.41% | 1.2만 |
|---|
| 2025.12.26 | ₩48,750 | ₩49,002 | ₩47,994 | ₩48,528 | -0.45% | 1.6만 |
|---|
| 2025.12.24 | ₩47,526 | ₩49,290 | ₩47,526 | ₩48,929 | +2.95% | 1.5만 |
|---|
| 2025.12.23 | ₩47,273 | ₩48,154 | ₩47,273 | ₩47,620 | +0.73% | 2.1만 |
|---|
| 2025.12.22 | ₩46,040 | ₩47,687 | ₩46,040 | ₩47,473 | +3.11% | 2.6만 |
|---|
| 2025.12.19 | ₩44,594 | ₩45,587 | ₩44,214 | ₩45,443 | +1.90% | 2만 |
|---|
| 2025.12.18 | ₩44,401 | ₩44,908 | ₩42,983 | ₩43,506 | -2.02% | 9.3천 |
|---|
| 2025.12.17 | ₩45,002 | ₩45,002 | ₩43,439 | ₩43,572 | -3.18% | 7.9천 |
|---|
| 2025.12.16 | ₩44,748 | ₩44,748 | ₩43,192 | ₩43,693 | -2.36% | 1.7만 |
|---|
| 2025.12.15 | ₩45,256 | ₩46,200 | ₩44,761 | ₩45,023 | -0.51% | 1.7만 |
|---|
| 2025.12.12 | ₩45,576 | ₩45,603 | ₩44,295 | ₩44,895 | -1.49% | 1.1만 |
|---|
| 2025.12.11 | ₩44,147 | ₩45,949 | ₩43,773 | ₩45,589 | +3.27% | 1.9만 |
|---|
| 2025.12.10 | ₩41,649 | ₩44,227 | ₩41,649 | ₩43,960 | +5.55% | 1.2만 |
|---|
| 2025.12.09 | ₩42,263 | ₩43,182 | ₩41,342 | ₩41,487 | -1.84% | 1.6만 |
|---|
| 2025.12.08 | ₩41,173 | ₩41,787 | ₩40,848 | ₩41,529 | +0.86% | 8천 |
|---|
| 2025.12.05 | ₩40,727 | ₩41,930 | ₩40,554 | ₩41,288 | +1.38% | 1.1만 |
|---|
| 2025.12.04 | ₩40,420 | ₩41,409 | ₩40,420 | ₩40,914 | +1.22% | 1.1만 |
|---|
| 2025.12.03 | ₩37,815 | ₩40,260 | ₩37,815 | ₩40,260 | +6.46% | 1.5만 |
|---|
| 2025.12.02 | ₩37,642 | ₩37,802 | ₩37,548 | ₩37,568 | -0.20% | 2천 |
|---|
| 2025.12.01 | ₩37,428 | ₩37,735 | ₩37,201 | ₩37,246 | -0.49% | 4.7천 |
|---|
| 2025.11.28 | ₩37,134 | ₩38,270 | ₩37,094 | ₩37,735 | +1.62% | 1만 |
|---|
| 2025.11.26 | ₩36,132 | ₩37,436 | ₩36,132 | ₩36,854 | +2.00% | 1.3만 |
|---|
| 2025.11.25 | ₩34,743 | ₩36,066 | ₩34,266 | ₩35,531 | +2.27% | 1.1만 |
|---|
| 2025.11.24 | ₩33,862 | ₩34,635 | ₩33,862 | ₩34,598 | +2.17% | 6.4천 |
|---|
| 2025.11.21 | ₩33,594 | ₩33,795 | ₩32,098 | ₩33,514 | -0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩35,104 | ₩36,306 | ₩32,793 | ₩32,833 | -6.47% | 1.1만 |
|---|
| 2025.11.19 | ₩33,744 | ₩34,636 | ₩33,701 | ₩34,382 | +1.89% | 1만 |
|---|
| 2025.11.18 | ₩32,419 | ₩33,367 | ₩32,352 | ₩33,367 | +2.93% | 1.1만 |
|---|
| 2025.11.17 | ₩35,171 | ₩35,231 | ₩32,526 | ₩33,007 | -6.15% | 2.9만 |
|---|
| 2025.11.14 | ₩34,357 | ₩36,192 | ₩34,357 | ₩35,611 | +3.65% | 1.1만 |
|---|
| 2025.11.13 | ₩38,724 | ₩38,724 | ₩36,119 | ₩36,399 | -6.00% | 8.5만 |
|---|
| 2025.11.12 | ₩37,468 | ₩39,766 | ₩37,468 | ₩38,924 | +3.89% | 3.6만 |
|---|
| 2025.11.11 | ₩37,314 | ₩37,735 | ₩37,001 | ₩37,441 | +0.34% | 6천 |
|---|
| 2025.11.10 | ₩37,321 | ₩37,602 | ₩36,426 | ₩37,094 | -0.61% | 8.8만 |
|---|
| 2025.11.07 | ₩35,050 | ₩36,319 | ₩34,290 | ₩36,311 | +3.60% | 1.2만 |
|---|
| 2025.11.06 | ₩36,647 | ₩36,647 | ₩35,398 | ₩36,052 | -1.62% | 4.4천 |
|---|
| 2025.11.05 | ₩35,785 | ₩36,693 | ₩34,863 | ₩36,226 | +1.23% | 1.2만 |
|---|
| 2025.11.04 | ₩35,157 | ₩36,920 | ₩34,409 | ₩36,039 | +2.51% | 2.3만 |
|---|
| 2025.11.03 | ₩35,720 | ₩36,052 | ₩34,810 | ₩36,012 | +0.82% | 2.6만 |
|---|
| 2025.10.31 | ₩35,184 | ₩36,413 | ₩35,137 | ₩36,132 | +2.70% | 1.1만 |
|---|
| 2025.10.30 | ₩35,251 | ₩37,054 | ₩34,930 | ₩35,812 | +1.59% | 5.7만 |
|---|
| 2025.10.29 | ₩35,678 | ₩36,132 | ₩34,716 | ₩35,197 | -1.35% | 1.5만 |
|---|
| 2025.10.28 | ₩36,106 | ₩36,506 | ₩35,538 | ₩36,052 | -0.15% | 2.5만 |
|---|
| 2025.10.27 | ₩36,279 | ₩36,486 | ₩35,985 | ₩36,239 | -0.11% | 1.4만 |
|---|
| 2025.10.24 | ₩34,503 | ₩36,066 | ₩34,503 | ₩35,665 | +3.37% | 3.4만 |
|---|
| 2025.10.23 | ₩33,788 | ₩33,955 | ₩33,406 | ₩33,701 | -0.26% | 8.6천 |
|---|
| 2025.10.22 | ₩34,195 | ₩34,195 | ₩32,432 | ₩33,287 | -2.66% | 5.1만 |
|---|
| 2025.10.21 | ₩34,970 | ₩35,233 | ₩34,249 | ₩34,249 | -2.06% | 2.3만 |
|---|
| 2025.10.20 | ₩33,621 | ₩35,291 | ₩33,394 | ₩34,970 | +4.01% | 3.9만 |
|---|
| 2025.10.17 | ₩33,421 | ₩33,421 | ₩32,352 | ₩33,421 | 0.00% | 6.3만 |
|---|
| 2025.10.16 | ₩35,838 | ₩35,932 | ₩32,434 | ₩33,087 | -7.68% | 11.6만 |
|---|
| 2025.10.15 | ₩35,571 | ₩36,279 | ₩35,130 | ₩35,518 | -0.15% | 7.3만 |
|---|
| 2025.10.14 | ₩32,726 | ₩35,531 | ₩31,711 | ₩33,902 | +3.59% | 11.4만 |
|---|
| 2025.10.13 | ₩32,633 | ₩33,888 | ₩32,392 | ₩33,888 | +3.85% | 10만 |
|---|
| 2025.10.10 | ₩34,062 | ₩34,650 | ₩31,270 | ₩31,404 | -7.80% | 4.5만 |
|---|