시장 데이터를 불러오는 중
전체 종목
MicroSectors FANG & Innovation 3x Leveraged ETN 과거 주가
MicroSectors FANG & Innovation 3x Leveraged ETN · BULZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors FANG & Innovation 3x Leveraged ETN · BULZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,296 | ₩59,845 | ₩58,559 | ₩58,867 | -0.72% | 61.8만 |
| 2026.10.08 | ₩60,810 | ₩61,373 | ₩56,857 | ₩57,942 | -4.72% | 41.1만 |
| 2026.10.07 | ₩59,564 | ₩61,896 | ₩59,272 | ₩61,775 | +3.71% | 22.7만 |
| 2026.10.06 | ₩61,547 | ₩62,097 | ₩60,810 | ₩60,971 | -0.94% | 21.5만 |
| 2026.10.05 | ₩59,148 | ₩60,757 | ₩59,055 | ₩60,180 | +1.74% | 21.2만 |
| 2026.10.02 | ₩60,770 | ₩61,834 | ₩59,202 | ₩59,403 | -2.25% | 57만 |
| 2026.10.01 | ₩58,639 | ₩59,095 | ₩56,415 | ₩58,130 | -0.87% | 44.2만 |
| 2026.09.30 | ₩57,433 | ₩59,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,889 |
| +0.79% |
| 37.1만 |
| 2026.09.29 | ₩57,996 | ₩58,867 | ₩56,535 | ₩57,326 | -1.16% | 41.6만 |
|---|
| 2026.09.28 | ₩59,282 | ₩59,457 | ₩55,678 | ₩56,602 | -4.52% | 40.6만 |
|---|
| 2026.09.25 | ₩62,097 | ₩62,351 | ₩60,207 | ₩60,944 | -1.86% | 65.1만 |
|---|
| 2026.09.24 | ₩58,579 | ₩61,829 | ₩58,452 | ₩61,561 | +5.09% | 38.4만 |
|---|
| 2026.09.23 | ₩63,463 | ₩63,647 | ₩60,569 | ₩61,105 | -3.72% | 37.7만 |
|---|
| 2026.09.22 | ₩61,574 | ₩63,701 | ₩61,574 | ₩63,396 | +2.96% | 34.4만 |
|---|
| 2026.09.21 | ₩58,519 | ₩62,147 | ₩58,304 | ₩61,815 | +5.63% | 59.4만 |
|---|
| 2026.09.18 | ₩54,994 | ₩55,932 | ₩53,855 | ₩55,718 | +1.32% | 48.6만 |
|---|
| 2026.09.17 | ₩53,138 | ₩54,840 | ₩53,102 | ₩54,445 | +2.46% | 49.6만 |
|---|
| 2026.09.16 | ₩50,452 | ₩51,591 | ₩48,723 | ₩50,063 | -0.77% | 39.7만 |
|---|
| 2026.09.15 | ₩50,465 | ₩50,988 | ₩49,206 | ₩49,460 | -1.99% | 18.4만 |
|---|
| 2026.09.14 | ₩49,139 | ₩51,564 | ₩48,469 | ₩50,666 | +3.11% | 43.2만 |
|---|
| 2026.09.11 | ₩54,244 | ₩54,271 | ₩52,609 | ₩52,824 | -2.62% | 41.1만 |
|---|
| 2026.09.10 | ₩52,582 | ₩53,252 | ₩51,733 | ₩51,886 | -1.33% | 33.2만 |
|---|
| 2026.09.09 | ₩54,378 | ₩55,798 | ₩54,137 | ₩55,048 | +1.23% | 37.5만 |
|---|
| 2026.09.08 | ₩54,606 | ₩55,356 | ₩53,561 | ₩54,257 | -0.64% | 95.4만 |
|---|
| 2026.09.04 | ₩52,582 | ₩53,065 | ₩51,939 | ₩52,904 | +0.61% | 120.8만 |
|---|
| 2026.09.03 | ₩49,474 | ₩52,623 | ₩49,474 | ₩52,006 | +5.12% | 51.7만 |
|---|
| 2026.09.02 | ₩48,067 | ₩49,323 | ₩47,691 | ₩49,179 | +2.31% | 31.2만 |
|---|
| 2026.09.01 | ₩47,852 | ₩49,862 | ₩47,182 | ₩48,375 | +1.09% | 39.1만 |
|---|
| 2026.08.31 | ₩49,541 | ₩50,733 | ₩49,500 | ₩50,559 | +2.06% | 29.3만 |
|---|
| 2026.08.28 | ₩49,849 | ₩51,912 | ₩49,621 | ₩50,023 | +0.35% | 83.8만 |
|---|
| 2026.08.27 | ₩49,581 | ₩50,184 | ₩48,616 | ₩50,063 | +0.97% | 44.2만 |
|---|
| 2026.08.26 | ₩47,289 | ₩48,388 | ₩47,102 | ₩48,160 | +1.84% | 19.1만 |
|---|
| 2026.08.25 | ₩47,799 | ₩48,703 | ₩46,968 | ₩47,571 | -0.48% | 34.9만 |
|---|
| 2026.08.24 | ₩47,598 | ₩47,604 | ₩45,239 | ₩46,378 | -2.56% | 47.4만 |
|---|
| 2026.08.21 | ₩49,058 | ₩49,835 | ₩47,986 | ₩49,165 | +0.22% | 46.3만 |
|---|
| 2026.08.20 | ₩48,268 | ₩48,810 | ₩47,437 | ₩48,160 | -0.22% | 29.3만 |
|---|
| 2026.08.19 | ₩49,299 | ₩49,658 | ₩46,552 | ₩48,576 | -1.47% | 47.9만 |
|---|
| 2026.08.18 | ₩49,755 | ₩50,693 | ₩48,415 | ₩48,643 | -2.24% | 45.1만 |
|---|
| 2026.08.17 | ₩53,815 | ₩54,412 | ₩52,663 | ₩52,850 | -1.79% | 50.4만 |
|---|
| 2026.08.14 | ₩54,499 | ₩54,901 | ₩52,542 | ₩52,998 | -2.75% | 112.4만 |
|---|
| 2026.08.13 | ₩49,634 | ₩53,842 | ₩49,561 | ₩53,212 | +7.21% | 75.3만 |
|---|
| 2026.08.12 | ₩50,666 | ₩50,854 | ₩48,897 | ₩49,072 | -3.15% | 58.4만 |
|---|
| 2026.08.11 | ₩49,675 | ₩49,688 | ₩47,571 | ₩48,174 | -3.02% | 38.7만 |
|---|
| 2026.08.10 | ₩48,428 | ₩50,197 | ₩48,361 | ₩49,206 | +1.60% | 58.1만 |
|---|
| 2026.08.07 | ₩48,978 | ₩49,822 | ₩47,356 | ₩49,098 | +0.25% | 94만 |
|---|
| 2026.08.06 | ₩45,788 | ₩48,998 | ₩45,128 | ₩47,490 | +3.72% | 69.9만 |
|---|
| 2026.08.05 | ₩50,103 | ₩50,934 | ₩48,187 | ₩48,348 | -3.50% | 92만 |
|---|
| 2026.08.04 | ₩45,922 | ₩51,162 | ₩45,829 | ₩50,371 | +9.69% | 148만 |
|---|
| 2026.08.03 | ₩39,410 | ₩43,979 | ₩39,021 | ₩43,618 | +10.68% | 124.9만 |
|---|
| 2026.07.31 | ₩41,675 | ₩42,626 | ₩38,170 | ₩39,651 | -4.86% | 153만 |
|---|
| 2026.07.30 | ₩35,430 | ₩39,196 | ₩35,377 | ₩38,901 | +9.80% | 93.3만 |
|---|
| 2026.07.29 | ₩36,047 | ₩36,723 | ₩32,978 | ₩33,005 | -8.44% | 88.5만 |
|---|
| 2026.07.28 | ₩36,435 | ₩36,837 | ₩33,869 | ₩35,872 | -1.54% | 93.2만 |
|---|
| 2026.07.27 | ₩41,407 | ₩41,500 | ₩37,172 | ₩38,847 | -6.18% | 67만 |
|---|
| 2026.07.24 | ₩42,934 | ₩43,182 | ₩39,464 | ₩39,745 | -7.43% | 107.9만 |
|---|
| 2026.07.23 | ₩44,247 | ₩45,427 | ₩42,325 | ₩43,363 | -2.00% | 53.6만 |
|---|
| 2026.07.22 | ₩46,606 | ₩48,254 | ₩46,365 | ₩46,995 | +0.83% | 25.2만 |
|---|
| 2026.07.21 | ₩46,365 | ₩48,321 | ₩45,909 | ₩48,174 | +3.90% | 58.8만 |
|---|
| 2026.07.20 | ₩44,556 | ₩45,708 | ₩43,644 | ₩43,778 | -1.74% | 65.7만 |
|---|
| 2026.07.17 | ₩41,380 | ₩45,185 | ₩40,201 | ₩43,283 | +4.60% | 87.6만 |
|---|
| 2026.07.16 | ₩48,469 | ₩48,723 | ₩45,051 | ₩45,989 | -5.11% | 54.6만 |
|---|
| 2026.07.15 | ₩50,706 | ₩51,189 | ₩48,214 | ₩50,170 | -1.06% | 47.5만 |
|---|
| 2026.07.14 | ₩49,380 | ₩50,693 | ₩48,428 | ₩49,996 | +1.25% | 53.2만 |
|---|
| 2026.07.13 | ₩49,822 | ₩50,130 | ₩47,571 | ₩48,053 | -3.55% | 246.3만 |
|---|
| 2026.07.10 | ₩51,591 | ₩52,207 | ₩49,889 | ₩51,899 | +0.60% | 96만 |
|---|
| 2026.07.09 | ₩49,152 | ₩51,551 | ₩48,511 | ₩51,443 | +4.66% | 48.6만 |
|---|
| 2026.07.08 | ₩46,820 | ₩48,830 | ₩45,802 | ₩48,656 | +3.92% | 87.5만 |
|---|
| 2026.07.07 | ₩49,380 | ₩49,500 | ₩46,633 | ₩48,361 | -2.06% | 77만 |
|---|
| 2026.07.06 | ₩49,943 | ₩51,939 | ₩49,487 | ₩51,068 | +2.25% | 77.2만 |
|---|
| 2026.07.02 | ₩51,966 | ₩52,850 | ₩47,316 | ₩48,254 | -7.14% | 182.5만 |
|---|
| 2026.07.01 | ₩52,006 | ₩53,500 | ₩51,430 | ₩51,551 | -0.88% | 62.1만 |
|---|
| 2026.06.30 | ₩50,117 | ₩53,360 | ₩49,969 | ₩53,025 | +5.80% | 69.2만 |
|---|
| 2026.06.29 | ₩48,824 | ₩50,036 | ₩45,936 | ₩49,929 | +2.26% | 155.7만 |
|---|
| 2026.06.26 | ₩46,190 | ₩49,331 | ₩45,614 | ₩46,914 | +1.57% | 150.9만 |
|---|
| 2026.06.25 | ₩50,921 | ₩51,142 | ₩45,695 | ₩48,388 | -4.97% | 111.8만 |
|---|
| 2026.06.24 | ₩49,634 | ₩50,532 | ₩46,284 | ₩47,624 | -4.05% | 84.1만 |
|---|
| 2026.06.23 | ₩50,278 | ₩52,810 | ₩49,179 | ₩49,407 | -1.73% | 106.5만 |
|---|
| 2026.06.22 | ₩57,956 | ₩59,148 | ₩55,155 | ₩56,066 | -3.26% | 81.8만 |
|---|
| 2026.06.18 | ₩57,192 | ₩58,210 | ₩54,512 | ₩57,768 | +1.01% | 145.1만 |
|---|
| 2026.06.17 | ₩57,085 | ₩57,085 | ₩53,065 | ₩53,386 | -6.48% | 106.6만 |
|---|
| 2026.06.16 | ₩60,046 | ₩60,167 | ₩55,705 | ₩55,852 | -6.99% | 92.6만 |
|---|
| 2026.06.15 | ₩58,626 | ₩61,259 | ₩58,304 | ₩60,757 | +3.63% | 85.1만 |
|---|
| 2026.06.12 | ₩53,480 | ₩54,686 | ₩51,658 | ₩53,896 | +0.78% | 138.6만 |
|---|
| 2026.06.11 | ₩49,728 | ₩53,409 | ₩47,906 | ₩52,837 | +6.25% | 144.2만 |
|---|
| 2026.06.10 | ₩51,772 | ₩54,579 | ₩49,795 | ₩50,010 | -3.40% | 116.5만 |
|---|
| 2026.06.09 | ₩59,805 | ₩60,462 | ₩48,107 | ₩54,365 | -9.10% | 209.1만 |
|---|
| 2026.06.08 | ₩58,686 | ₩59,725 | ₩57,085 | ₩58,291 | -0.67% | 89.9만 |
|---|
| 2026.06.05 | ₩63,731 | ₩64,539 | ₩54,030 | ₩55,008 | -13.69% | 221.2만 |
|---|
| 2026.06.04 | ₩65,661 | ₩67,959 | ₩64,951 | ₩66,854 | +1.82% | 63.8만 |
|---|
| 2026.06.03 | ₩73,567 | ₩73,929 | ₩68,341 | ₩69,869 | -5.03% | 100.6만 |
|---|
| 2026.06.02 | ₩73,098 | ₩73,192 | ₩70,485 | ₩72,549 | -0.75% | 55.2만 |
|---|
| 2026.06.01 | ₩72,441 | ₩75,162 | ₩70,820 | ₩73,822 | +1.91% | 118.1만 |
|---|
| 2026.05.29 | ₩70,659 | ₩72,415 | ₩69,949 | ₩72,334 | +2.37% | 163만 |
|---|
| 2026.05.28 | ₩65,085 | ₩69,075 | ₩64,723 | ₩68,931 | +5.91% | 86.7만 |
|---|
| 2026.05.27 | ₩64,334 | ₩65,098 | ₩62,645 | ₩65,031 | +1.08% | 87.5만 |
|---|
| 2026.05.26 | ₩61,453 | ₩63,751 | ₩61,393 | ₩63,410 | +3.18% | 94만 |
|---|
| 2026.05.22 | ₩59,430 | ₩60,381 | ₩58,371 | ₩58,519 | -1.53% | 144.9만 |
|---|
| 2026.05.21 | ₩56,844 | ₩59,323 | ₩56,227 | ₩58,438 | +2.81% | 58.7만 |
|---|
| 2026.05.20 | ₩55,021 | ₩57,581 | ₩54,458 | ₩57,581 | +4.65% | 78.4만 |
|---|
| 2026.05.19 | ₩54,231 | ₩55,410 | ₩51,832 | ₩53,735 | -0.91% | 78.3만 |
|---|
| 2026.05.18 | ₩57,232 | ₩57,701 | ₩53,373 | ₩55,316 | -3.35% | 132.3만 |
|---|
| 2026.05.15 | ₩57,621 | ₩59,416 | ₩56,028 | ₩57,058 | -0.98% | 151.6만 |
|---|
| 2026.05.14 | ₩58,988 | ₩62,485 | ₩58,666 | ₩61,601 | +4.43% | 118.5만 |
|---|
| 2026.05.13 | ₩61,132 | ₩61,654 | ₩57,313 | ₩60,556 | -0.94% | 120.3만 |
|---|
| 2026.05.12 | ₩60,475 | ₩61,668 | ₩54,673 | ₩59,430 | -1.73% | 217.2만 |
|---|
| 2026.05.11 | ₩61,360 | ₩63,209 | ₩59,591 | ₩62,512 | +1.88% | 122.8만 |
|---|
| 2026.05.08 | ₩55,865 | ₩61,038 | ₩55,839 | ₩60,797 | +8.83% | 119.2만 |
|---|
| 2026.05.07 | ₩54,579 | ₩57,246 | ₩53,601 | ₩54,552 | -0.05% | 144.4만 |
|---|
| 2026.05.06 | ₩52,716 | ₩54,921 | ₩51,738 | ₩54,887 | +4.12% | 150.2만 |
|---|
| 2026.05.05 | ₩48,911 | ₩50,532 | ₩48,777 | ₩50,103 | +2.44% | 206.9만 |
|---|
| 2026.05.04 | ₩47,624 | ₩48,522 | ₩46,192 | ₩47,062 | -1.18% | 199.4만 |
|---|
| 2026.05.01 | ₩44,696 | ₩47,316 | ₩44,542 | ₩46,847 | +4.81% | 259.2만 |
|---|
| 2026.04.30 | ₩44,167 | ₩44,180 | ₩41,179 | ₩44,020 | -0.33% | 196.5만 |
|---|
| 2026.04.29 | ₩42,211 | ₩43,537 | ₩41,273 | ₩43,457 | +2.95% | 193.2만 |
|---|
| 2026.04.28 | ₩41,052 | ₩42,519 | ₩40,522 | ₩42,090 | +2.53% | 212.9만 |
|---|
| 2026.04.27 | ₩43,021 | ₩44,046 | ₩42,434 | ₩44,006 | +2.29% | 159.7만 |
|---|
| 2026.04.24 | ₩42,532 | ₩43,269 | ₩41,648 | ₩43,162 | +1.48% | 212.1만 |
|---|
| 2026.04.23 | ₩40,375 | ₩40,911 | ₩37,802 | ₩39,088 | -3.19% | 211만 |
|---|
| 2026.04.22 | ₩40,147 | ₩41,675 | ₩39,430 | ₩41,567 | +3.54% | 120.7만 |
|---|
| 2026.04.21 | ₩39,169 | ₩39,799 | ₩38,110 | ₩38,459 | -1.81% | 141.7만 |
|---|
| 2026.04.20 | ₩39,732 | ₩40,067 | ₩37,387 | ₩38,740 | -2.50% | 136.1만 |
|---|
| 2026.04.17 | ₩40,013 | ₩40,924 | ₩39,370 | ₩39,825 | -0.47% | 246.3만 |
|---|
| 2026.04.16 | ₩38,807 | ₩39,973 | ₩37,440 | ₩39,504 | +1.80% | 275.5만 |
|---|
| 2026.04.15 | ₩35,537 | ₩37,882 | ₩35,403 | ₩37,829 | +6.45% | 184.6만 |
|---|
| 2026.04.14 | ₩33,547 | ₩35,068 | ₩33,407 | ₩35,068 | +4.53% | 166.7만 |
|---|
| 2026.04.13 | ₩30,057 | ₩32,321 | ₩30,043 | ₩32,281 | +7.40% | 189.1만 |
|---|
| 2026.04.10 | ₩29,279 | ₩30,552 | ₩29,226 | ₩30,057 | +2.65% | 150.9만 |
|---|
| 2026.04.09 | ₩28,556 | ₩29,186 | ₩27,604 | ₩29,132 | +2.02% | 98.5만 |
|---|
| 2026.04.08 | ₩29,916 | ₩30,164 | ₩27,859 | ₩28,341 | -5.26% | 148만 |
|---|
| 2026.04.07 | ₩25,688 | ₩26,372 | ₩24,469 | ₩26,278 | +2.30% | 304.3만 |
|---|
| 2026.04.06 | ₩25,608 | ₩26,472 | ₩25,179 | ₩25,795 | +0.73% | 153.7만 |
|---|
| 2026.04.02 | ₩22,961 | ₩25,239 | ₩22,579 | ₩25,192 | +9.72% | 309만 |
|---|
| 2026.04.01 | ₩24,482 | ₩25,534 | ₩24,107 | ₩24,804 | +1.31% | 235.3만 |
|---|
| 2026.03.31 | ₩21,387 | ₩23,705 | ₩21,293 | ₩23,571 | +10.21% | 254.9만 |
|---|
| 2026.03.30 | ₩22,278 | ₩22,392 | ₩20,047 | ₩20,476 | -8.09% | 136.4만 |
|---|
| 2026.03.27 | ₩22,847 | ₩22,936 | ₩21,574 | ₩21,789 | -4.63% | 232.7만 |
|---|
| 2026.03.26 | ₩25,380 | ₩25,380 | ₩23,236 | ₩23,316 | -8.13% | 192.1만 |
|---|
| 2026.03.25 | ₩26,774 | ₩27,336 | ₩26,345 | ₩26,626 | -0.55% | 94.5만 |
|---|
| 2026.03.24 | ₩26,666 | ₩27,102 | ₩25,246 | ₩25,742 | -3.47% | 138.8만 |
|---|
| 2026.03.23 | ₩26,934 | ₩28,321 | ₩26,680 | ₩27,216 | +1.04% | 271.3만 |
|---|
| 2026.03.20 | ₩27,591 | ₩27,591 | ₩25,192 | ₩25,876 | -6.22% | 215.5만 |
|---|
| 2026.03.19 | ₩26,666 | ₩28,228 | ₩26,205 | ₩27,859 | +4.47% | 122.6만 |
|---|
| 2026.03.18 | ₩28,743 | ₩29,400 | ₩28,114 | ₩28,114 | -2.19% | 80.2만 |
|---|
| 2026.03.17 | ₩28,998 | ₩29,521 | ₩28,703 | ₩28,971 | -0.09% | 68.7만 |
|---|
| 2026.03.16 | ₩29,085 | ₩29,480 | ₩28,583 | ₩28,743 | -1.17% | 118만 |
|---|
| 2026.03.13 | ₩28,958 | ₩29,574 | ₩27,578 | ₩27,886 | -3.70% | 191.4만 |
|---|
| 2026.03.12 | ₩30,124 | ₩30,271 | ₩28,596 | ₩28,609 | -5.03% | 105.7만 |
|---|
| 2026.03.11 | ₩30,887 | ₩31,799 | ₩30,043 | ₩30,552 | -1.08% | 100만 |
|---|
| 2026.03.10 | ₩30,499 | ₩31,028 | ₩29,695 | ₩29,856 | -2.11% | 117.1만 |
|---|
| 2026.03.09 | ₩27,698 | ₩30,606 | ₩27,537 | ₩30,365 | +9.63% | 213.7만 |
|---|
| 2026.03.06 | ₩29,226 | ₩30,432 | ₩28,636 | ₩28,877 | -1.19% | 208.7만 |
|---|
| 2026.03.05 | ₩29,574 | ₩31,048 | ₩29,038 | ₩30,539 | +3.26% | 162.5만 |
|---|
| 2026.03.04 | ₩28,087 | ₩30,244 | ₩27,872 | ₩29,882 | +6.39% | 150.3만 |
|---|
| 2026.03.03 | ₩26,264 | ₩27,792 | ₩25,246 | ₩27,417 | +4.39% | 158.6만 |
|---|
| 2026.03.02 | ₩26,345 | ₩28,609 | ₩26,050 | ₩28,435 | +7.93% | 176.5만 |
|---|
| 2026.02.27 | ₩27,109 | ₩28,167 | ₩26,948 | ₩27,926 | +3.02% | 203.7만 |
|---|
| 2026.02.26 | ₩28,529 | ₩28,556 | ₩26,546 | ₩28,073 | -1.60% | 177만 |
|---|
| 2026.02.25 | ₩27,618 | ₩29,038 | ₩27,618 | ₩28,837 | +4.42% | 161.2만 |
|---|
| 2026.02.24 | ₩25,862 | ₩27,202 | ₩25,099 | ₩27,042 | +4.56% | 242.9만 |
|---|
| 2026.02.23 | ₩26,847 | ₩26,883 | ₩25,081 | ₩25,648 | -4.47% | 306.3만 |
|---|
| 2026.02.20 | ₩26,571 | ₩28,167 | ₩26,374 | ₩27,673 | +4.15% | 664만 |
|---|
| 2026.02.19 | ₩26,826 | ₩27,590 | ₩26,500 | ₩27,160 | +1.24% | 181만 |
|---|
| 2026.02.18 | ₩26,401 | ₩28,025 | ₩25,935 | ₩27,315 | +3.46% | 351만 |
|---|
| 2026.02.17 | ₩25,846 | ₩26,855 | ₩24,790 | ₩26,369 | +2.02% | 297.3만 |
|---|
| 2026.02.13 | ₩26,461 | ₩27,560 | ₩25,474 | ₩26,770 | +1.16% | 514.5만 |
|---|
| 2026.02.12 | ₩29,754 | ₩29,878 | ₩26,576 | ₩26,874 | -9.68% | 310.4만 |
|---|
| 2026.02.11 | ₩30,953 | ₩31,122 | ₩28,564 | ₩29,971 | -3.17% | 319만 |
|---|
| 2026.02.10 | ₩31,210 | ₩31,490 | ₩29,850 | ₩29,925 | -4.12% | 177만 |
|---|
| 2026.02.09 | ₩28,636 | ₩31,475 | ₩28,230 | ₩30,713 | +7.25% | 150.5만 |
|---|
| 2026.02.06 | ₩27,087 | ₩29,077 | ₩26,786 | ₩28,825 | +6.42% | 584.2만 |
|---|
| 2026.02.05 | ₩27,387 | ₩28,492 | ₩25,870 | ₩26,800 | -2.14% | 301.4만 |
|---|
| 2026.02.04 | ₩31,633 | ₩31,640 | ₩27,071 | ₩28,309 | -10.51% | 403.6만 |
|---|
| 2026.02.03 | ₩36,315 | ₩36,315 | ₩31,959 | ₩33,403 | -8.02% | 304.6만 |
|---|
| 2026.02.02 | ₩34,144 | ₩35,913 | ₩34,144 | ₩35,109 | +2.83% | 97만 |
|---|
| 2026.01.30 | ₩36,580 | ₩37,129 | ₩33,482 | ₩34,236 | -6.41% | 307.1만 |
|---|
| 2026.01.29 | ₩37,856 | ₩37,922 | ₩34,188 | ₩37,234 | -1.64% | 283.2만 |
|---|
| 2026.01.28 | ₩37,794 | ₩38,593 | ₩37,253 | ₩37,428 | -0.97% | 204만 |
|---|
| 2026.01.27 | ₩36,678 | ₩37,105 | ₩36,025 | ₩36,753 | +0.20% | 127.5만 |
|---|
| 2026.01.26 | ₩36,059 | ₩36,532 | ₩35,706 | ₩35,706 | -0.98% | 136.6만 |
|---|
| 2026.01.23 | ₩35,257 | ₩36,786 | ₩35,076 | ₩36,037 | +2.21% | 442.6만 |
|---|
| 2026.01.22 | ₩36,692 | ₩36,717 | ₩35,453 | ₩36,557 | -0.37% | 176.5만 |
|---|
| 2026.01.21 | ₩34,217 | ₩36,187 | ₩33,722 | ₩35,347 | +3.30% | 372.3만 |
|---|
| 2026.01.20 | ₩34,556 | ₩35,923 | ₩33,940 | ₩34,276 | -0.81% | 241.3만 |
|---|
| 2026.01.16 | ₩37,655 | ₩37,898 | ₩36,032 | ₩36,487 | -3.10% | 539.1만 |
|---|
| 2026.01.15 | ₩37,791 | ₩38,191 | ₩36,285 | ₩36,349 | -3.82% | 162.8만 |
|---|
| 2026.01.14 | ₩38,075 | ₩38,075 | ₩35,326 | ₩36,387 | -4.43% | 264.6만 |
|---|
| 2026.01.13 | ₩38,239 | ₩38,948 | ₩37,586 | ₩38,292 | +0.14% | 235.6만 |
|---|
| 2026.01.12 | ₩36,205 | ₩38,093 | ₩36,205 | ₩37,542 | +3.69% | 210.6만 |
|---|
| 2026.01.09 | ₩34,892 | ₩37,326 | ₩34,646 | ₩37,123 | +6.39% | 536.6만 |
|---|
| 2026.01.08 | ₩36,332 | ₩36,430 | ₩34,171 | ₩34,760 | -4.33% | 171.1만 |
|---|
| 2026.01.07 | ₩35,744 | ₩37,283 | ₩35,582 | ₩36,309 | +1.58% | 123.2만 |
|---|
| 2026.01.06 | ₩35,512 | ₩35,855 | ₩34,471 | ₩35,722 | +0.59% | 196.4만 |
|---|
| 2026.01.05 | ₩36,427 | ₩36,573 | ₩35,000 | ₩35,167 | -3.46% | 149.4만 |
|---|
| 2026.01.02 | ₩36,065 | ₩37,052 | ₩34,173 | ₩34,724 | -3.72% | 527.5만 |
|---|
| 2025.12.31 | ₩35,929 | ₩35,929 | ₩34,675 | ₩34,780 | -3.20% | 85.7만 |
|---|
| 2025.12.30 | ₩35,878 | ₩36,633 | ₩35,824 | ₩35,890 | +0.03% | 100.9만 |
|---|
| 2025.12.29 | ₩35,464 | ₩36,105 | ₩35,016 | ₩35,938 | +1.34% | 143만 |
|---|
| 2025.12.26 | ₩37,186 | ₩37,227 | ₩36,434 | ₩36,577 | -1.64% | 283.7만 |
|---|
| 2025.12.24 | ₩36,352 | ₩36,987 | ₩36,205 | ₩36,900 | +1.51% | 57.4만 |
|---|
| 2025.12.23 | ₩35,779 | ₩36,604 | ₩35,435 | ₩36,542 | +2.13% | 92.6만 |
|---|
| 2025.12.22 | ₩36,813 | ₩36,813 | ₩35,493 | ₩36,075 | -2.01% | 104.6만 |
|---|
| 2025.12.19 | ₩33,921 | ₩35,549 | ₩33,825 | ₩35,237 | +3.88% | 335.8만 |
|---|
| 2025.12.18 | ₩33,329 | ₩33,967 | ₩32,655 | ₩33,104 | -0.68% | 234.8만 |
|---|
| 2025.12.17 | ₩34,065 | ₩34,065 | ₩30,617 | ₩30,700 | -9.88% | 257.9만 |
|---|
| 2025.12.16 | ₩32,612 | ₩33,953 | ₩32,353 | ₩33,561 | +2.91% | 240.9만 |
|---|
| 2025.12.15 | ₩35,197 | ₩35,197 | ₩32,936 | ₩32,983 | -6.29% | 192.6만 |
|---|
| 2025.12.12 | ₩36,779 | ₩37,117 | ₩33,490 | ₩34,195 | -7.03% | 752.8만 |
|---|
| 2025.12.11 | ₩37,337 | ₩37,730 | ₩35,511 | ₩37,730 | +1.05% | 227만 |
|---|
| 2025.12.10 | ₩38,087 | ₩38,905 | ₩37,119 | ₩38,338 | +0.66% | 162만 |
|---|
| 2025.12.09 | ₩36,915 | ₩38,593 | ₩36,498 | ₩38,260 | +3.64% | 131.6만 |
|---|
| 2025.12.08 | ₩37,790 | ₩38,432 | ₩36,558 | ₩37,271 | -1.37% | 128만 |
|---|
| 2025.12.05 | ₩36,766 | ₩38,191 | ₩36,564 | ₩37,253 | +1.32% | 258.8만 |
|---|
| 2025.12.04 | ₩37,443 | ₩37,443 | ₩35,904 | ₩36,702 | -1.98% | 119.5만 |
|---|
| 2025.12.03 | ₩36,363 | ₩37,108 | ₩35,511 | ₩36,972 | +1.68% | 188.8만 |
|---|
| 2025.12.02 | ₩36,076 | ₩37,689 | ₩35,891 | ₩36,785 | +1.96% | 201.3만 |
|---|
| 2025.12.01 | ₩33,896 | ₩35,401 | ₩33,338 | ₩35,401 | +4.44% | 178.5만 |
|---|
| 2025.11.28 | ₩34,522 | ₩35,484 | ₩34,424 | ₩35,379 | +2.48% | 383.6만 |
|---|
| 2025.11.26 | ₩32,975 | ₩34,070 | ₩32,504 | ₩33,700 | +2.20% | 198만 |
|---|
| 2025.11.25 | ₩31,248 | ₩32,181 | ₩29,648 | ₩32,028 | +2.50% | 289만 |
|---|
| 2025.11.24 | ₩29,346 | ₩32,404 | ₩29,346 | ₩32,213 | +9.77% | 300.6만 |
|---|
| 2025.11.21 | ₩28,173 | ₩29,442 | ₩26,040 | ₩28,241 | +0.24% | 641.5만 |
|---|
| 2025.11.20 | ₩34,012 | ₩34,136 | ₩27,883 | ₩28,079 | -17.45% | 595.4만 |
|---|
| 2025.11.19 | ₩31,578 | ₩33,381 | ₩30,134 | ₩31,462 | -0.36% | 342.4만 |
|---|
| 2025.11.18 | ₩32,177 | ₩33,041 | ₩30,487 | ₩31,690 | -1.51% | 535.2만 |
|---|
| 2025.11.17 | ₩33,742 | ₩35,578 | ₩32,227 | ₩33,287 | -1.35% | 219.3만 |
|---|
| 2025.11.14 | ₩31,950 | ₩35,803 | ₩31,419 | ₩34,480 | +7.92% | 448.6만 |
|---|
| 2025.11.13 | ₩37,325 | ₩37,387 | ₩33,539 | ₩34,552 | -7.43% | 381.7만 |
|---|
| 2025.11.12 | ₩39,959 | ₩39,959 | ₩37,551 | ₩38,476 | -3.71% | 152.4만 |
|---|
| 2025.11.11 | ₩39,799 | ₩39,899 | ₩38,047 | ₩38,800 | -2.51% | 141.4만 |
|---|
| 2025.11.10 | ₩39,795 | ₩41,262 | ₩39,631 | ₩40,790 | +2.50% | 277.7만 |
|---|
| 2025.11.07 | ₩36,083 | ₩37,186 | ₩33,858 | ₩37,128 | +2.90% | 576.3만 |
|---|
| 2025.11.06 | ₩40,856 | ₩40,920 | ₩37,152 | ₩37,576 | -8.03% | 307.9만 |
|---|
| 2025.11.05 | ₩38,790 | ₩41,038 | ₩38,237 | ₩40,482 | +4.36% | 150.3만 |
|---|
| 2025.11.04 | ₩40,135 | ₩41,407 | ₩38,534 | ₩38,733 | -3.49% | 257.5만 |
|---|
| 2025.11.03 | ₩44,155 | ₩44,380 | ₩42,924 | ₩43,524 | -1.43% | 186.3만 |
|---|
| 2025.10.31 | ₩43,772 | ₩44,057 | ₩41,913 | ₩42,424 | -3.08% | 418.5만 |
|---|
| 2025.10.30 | ₩43,334 | ₩43,453 | ₩40,876 | ₩40,876 | -5.67% | 217.8만 |
|---|
| 2025.10.29 | ₩44,387 | ₩44,968 | ₩43,216 | ₩44,725 | +0.76% | 227만 |
|---|
| 2025.10.28 | ₩42,869 | ₩43,819 | ₩42,479 | ₩43,343 | +1.11% | 124.4만 |
|---|
| 2025.10.27 | ₩41,649 | ₩42,483 | ₩41,273 | ₩42,282 | +1.52% | 150.6만 |
|---|
| 2025.10.24 | ₩39,299 | ₩39,843 | ₩39,121 | ₩39,556 | +0.65% | 317.6만 |
|---|
| 2025.10.23 | ₩35,449 | ₩37,506 | ₩35,449 | ₩37,495 | +5.77% | 126.1만 |
|---|
| 2025.10.22 | ₩37,521 | ₩37,835 | ₩34,062 | ₩35,811 | -4.56% | 249.6만 |
|---|
| 2025.10.21 | ₩38,614 | ₩38,642 | ₩37,655 | ₩38,199 | -1.08% | 114.9만 |
|---|
| 2025.10.20 | ₩38,205 | ₩39,194 | ₩38,074 | ₩38,686 | +1.26% | 120.9만 |
|---|
| 2025.10.17 | ₩35,757 | ₩37,525 | ₩35,304 | ₩37,053 | +3.62% | 221.3만 |
|---|
| 2025.10.16 | ₩37,803 | ₩38,861 | ₩35,777 | ₩36,922 | -2.33% | 238.6만 |
|---|
| 2025.10.15 | ₩36,593 | ₩37,752 | ₩35,257 | ₩37,109 | +1.41% | 196.2만 |
|---|
| 2025.10.14 | ₩34,975 | ₩36,680 | ₩33,593 | ₩35,090 | +0.33% | 242.9만 |
|---|
| 2025.10.13 | ₩36,223 | ₩36,851 | ₩35,433 | ₩36,780 | +1.54% | 157만 |
|---|
| 2025.10.10 | ₩39,435 | ₩39,728 | ₩33,901 | ₩34,050 | -13.66% | 618.2만 |
|---|