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 | ₩59,113 | ₩59,660 | ₩58,378 | ₩58,685 | -0.72% | 61.8만 |
| 2026.10.08 | ₩60,622 | ₩61,183 | ₩56,681 | ₩57,763 | -4.72% | 41.1만 |
| 2026.10.07 | ₩59,380 | ₩61,704 | ₩59,089 | ₩61,584 | +3.71% | 22.7만 |
| 2026.10.06 | ₩61,357 | ₩61,905 | ₩60,622 | ₩60,783 | -0.94% | 21.5만 |
| 2026.10.05 | ₩58,966 | ₩60,569 | ₩58,872 | ₩59,994 | +1.74% | 21.2만 |
| 2026.10.02 | ₩60,582 | ₩61,643 | ₩59,019 | ₩59,220 | -2.25% | 57만 |
| 2026.10.01 | ₩58,458 | ₩58,912 | ₩56,241 | ₩57,950 | -0.87% | 44.2만 |
| 2026.09.30 | ₩57,256 | ₩58,966 | ₩57,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,710 |
| +0.79% |
| 37.1만 |
| 2026.09.29 | ₩57,817 | ₩58,685 | ₩56,361 | ₩57,149 | -1.16% | 41.6만 |
|---|
| 2026.09.28 | ₩59,099 | ₩59,273 | ₩55,506 | ₩56,428 | -4.52% | 40.6만 |
|---|
| 2026.09.25 | ₩61,905 | ₩62,158 | ₩60,021 | ₩60,756 | -1.86% | 65.1만 |
|---|
| 2026.09.24 | ₩58,398 | ₩61,638 | ₩58,271 | ₩61,370 | +5.09% | 38.4만 |
|---|
| 2026.09.23 | ₩63,267 | ₩63,450 | ₩60,382 | ₩60,916 | -3.72% | 37.7만 |
|---|
| 2026.09.22 | ₩61,384 | ₩63,504 | ₩61,384 | ₩63,200 | +2.96% | 34.4만 |
|---|
| 2026.09.21 | ₩58,338 | ₩61,955 | ₩58,124 | ₩61,624 | +5.63% | 59.4만 |
|---|
| 2026.09.18 | ₩54,825 | ₩55,760 | ₩53,689 | ₩55,546 | +1.32% | 48.6만 |
|---|
| 2026.09.17 | ₩52,974 | ₩54,671 | ₩52,938 | ₩54,277 | +2.46% | 49.6만 |
|---|
| 2026.09.16 | ₩50,296 | ₩51,431 | ₩48,573 | ₩49,908 | -0.77% | 39.7만 |
|---|
| 2026.09.15 | ₩50,309 | ₩50,830 | ₩49,054 | ₩49,307 | -1.99% | 18.4만 |
|---|
| 2026.09.14 | ₩48,987 | ₩51,405 | ₩48,319 | ₩50,510 | +3.11% | 43.2만 |
|---|
| 2026.09.11 | ₩54,076 | ₩54,103 | ₩52,447 | ₩52,660 | -2.62% | 41.1만 |
|---|
| 2026.09.10 | ₩52,420 | ₩53,088 | ₩51,573 | ₩51,725 | -1.33% | 33.2만 |
|---|
| 2026.09.09 | ₩54,210 | ₩55,626 | ₩53,970 | ₩54,878 | +1.23% | 37.5만 |
|---|
| 2026.09.08 | ₩54,437 | ₩55,185 | ₩53,395 | ₩54,090 | -0.64% | 95.4만 |
|---|
| 2026.09.04 | ₩52,420 | ₩52,901 | ₩51,779 | ₩52,741 | +0.61% | 120.8만 |
|---|
| 2026.09.03 | ₩49,321 | ₩52,460 | ₩49,321 | ₩51,846 | +5.12% | 51.7만 |
|---|
| 2026.09.02 | ₩47,918 | ₩49,171 | ₩47,544 | ₩49,027 | +2.31% | 31.2만 |
|---|
| 2026.09.01 | ₩47,704 | ₩49,708 | ₩47,036 | ₩48,225 | +1.09% | 39.1만 |
|---|
| 2026.08.31 | ₩49,387 | ₩50,576 | ₩49,347 | ₩50,403 | +2.06% | 29.3만 |
|---|
| 2026.08.28 | ₩49,695 | ₩51,752 | ₩49,468 | ₩49,868 | +0.35% | 83.8만 |
|---|
| 2026.08.27 | ₩49,428 | ₩50,029 | ₩48,466 | ₩49,908 | +0.97% | 44.2만 |
|---|
| 2026.08.26 | ₩47,143 | ₩48,239 | ₩46,956 | ₩48,012 | +1.84% | 19.1만 |
|---|
| 2026.08.25 | ₩47,651 | ₩48,553 | ₩46,823 | ₩47,424 | -0.48% | 34.9만 |
|---|
| 2026.08.24 | ₩47,450 | ₩47,457 | ₩45,099 | ₩46,235 | -2.56% | 47.4만 |
|---|
| 2026.08.21 | ₩48,907 | ₩49,681 | ₩47,838 | ₩49,013 | +0.22% | 46.3만 |
|---|
| 2026.08.20 | ₩48,118 | ₩48,659 | ₩47,290 | ₩48,012 | -0.22% | 29.3만 |
|---|
| 2026.08.19 | ₩49,147 | ₩49,505 | ₩46,408 | ₩48,426 | -1.47% | 47.9만 |
|---|
| 2026.08.18 | ₩49,601 | ₩50,536 | ₩48,265 | ₩48,492 | -2.24% | 45.1만 |
|---|
| 2026.08.17 | ₩53,649 | ₩54,243 | ₩52,500 | ₩52,687 | -1.79% | 50.4만 |
|---|
| 2026.08.14 | ₩54,330 | ₩54,731 | ₩52,380 | ₩52,834 | -2.75% | 112.4만 |
|---|
| 2026.08.13 | ₩49,481 | ₩53,676 | ₩49,408 | ₩53,048 | +7.21% | 75.3만 |
|---|
| 2026.08.12 | ₩50,510 | ₩50,697 | ₩48,746 | ₩48,920 | -3.15% | 58.4만 |
|---|
| 2026.08.11 | ₩49,521 | ₩49,534 | ₩47,424 | ₩48,025 | -3.02% | 38.7만 |
|---|
| 2026.08.10 | ₩48,279 | ₩50,042 | ₩48,212 | ₩49,054 | +1.60% | 58.1만 |
|---|
| 2026.08.07 | ₩48,826 | ₩49,668 | ₩47,210 | ₩48,947 | +0.25% | 94만 |
|---|
| 2026.08.06 | ₩45,647 | ₩48,846 | ₩44,988 | ₩47,344 | +3.72% | 69.9만 |
|---|
| 2026.08.05 | ₩49,949 | ₩50,777 | ₩48,038 | ₩48,199 | -3.50% | 92만 |
|---|
| 2026.08.04 | ₩45,781 | ₩51,004 | ₩45,687 | ₩50,216 | +9.69% | 148만 |
|---|
| 2026.08.03 | ₩39,288 | ₩43,844 | ₩38,901 | ₩43,483 | +10.68% | 124.9만 |
|---|
| 2026.07.31 | ₩41,546 | ₩42,494 | ₩38,053 | ₩39,529 | -4.86% | 153만 |
|---|
| 2026.07.30 | ₩35,321 | ₩39,074 | ₩35,267 | ₩38,781 | +9.80% | 93.3만 |
|---|
| 2026.07.29 | ₩35,935 | ₩36,610 | ₩32,876 | ₩32,903 | -8.44% | 88.5만 |
|---|
| 2026.07.28 | ₩36,323 | ₩36,723 | ₩33,764 | ₩35,762 | -1.54% | 93.2만 |
|---|
| 2026.07.27 | ₩41,279 | ₩41,372 | ₩37,057 | ₩38,727 | -6.18% | 67만 |
|---|
| 2026.07.24 | ₩42,802 | ₩43,049 | ₩39,342 | ₩39,622 | -7.43% | 107.9만 |
|---|
| 2026.07.23 | ₩44,111 | ₩45,286 | ₩42,194 | ₩43,229 | -2.00% | 53.6만 |
|---|
| 2026.07.22 | ₩46,462 | ₩48,105 | ₩46,221 | ₩46,849 | +0.83% | 25.2만 |
|---|
| 2026.07.21 | ₩46,221 | ₩48,172 | ₩45,767 | ₩48,025 | +3.90% | 58.8만 |
|---|
| 2026.07.20 | ₩44,418 | ₩45,567 | ₩43,510 | ₩43,643 | -1.74% | 65.7만 |
|---|
| 2026.07.17 | ₩41,252 | ₩45,046 | ₩40,076 | ₩43,149 | +4.60% | 87.6만 |
|---|
| 2026.07.16 | ₩48,319 | ₩48,573 | ₩44,912 | ₩45,847 | -5.11% | 54.6만 |
|---|
| 2026.07.15 | ₩50,550 | ₩51,031 | ₩48,065 | ₩50,015 | -1.06% | 47.5만 |
|---|
| 2026.07.14 | ₩49,227 | ₩50,536 | ₩48,279 | ₩49,842 | +1.25% | 53.2만 |
|---|
| 2026.07.13 | ₩49,668 | ₩49,975 | ₩47,424 | ₩47,905 | -3.55% | 246.3만 |
|---|
| 2026.07.10 | ₩51,431 | ₩52,046 | ₩49,735 | ₩51,739 | +0.60% | 96만 |
|---|
| 2026.07.09 | ₩49,000 | ₩51,391 | ₩48,362 | ₩51,284 | +4.66% | 48.6만 |
|---|
| 2026.07.08 | ₩46,676 | ₩48,679 | ₩45,660 | ₩48,506 | +3.92% | 87.5만 |
|---|
| 2026.07.07 | ₩49,227 | ₩49,347 | ₩46,489 | ₩48,212 | -2.06% | 77만 |
|---|
| 2026.07.06 | ₩49,788 | ₩51,779 | ₩49,334 | ₩50,910 | +2.25% | 77.2만 |
|---|
| 2026.07.02 | ₩51,805 | ₩52,687 | ₩47,170 | ₩48,105 | -7.14% | 182.5만 |
|---|
| 2026.07.01 | ₩51,846 | ₩53,335 | ₩51,271 | ₩51,391 | -0.88% | 62.1만 |
|---|
| 2026.06.30 | ₩49,962 | ₩53,195 | ₩49,815 | ₩52,861 | +5.80% | 69.2만 |
|---|
| 2026.06.29 | ₩48,673 | ₩49,882 | ₩45,794 | ₩49,775 | +2.26% | 155.7만 |
|---|
| 2026.06.26 | ₩46,048 | ₩49,179 | ₩45,473 | ₩46,769 | +1.57% | 150.9만 |
|---|
| 2026.06.25 | ₩50,763 | ₩50,984 | ₩45,554 | ₩48,239 | -4.97% | 111.8만 |
|---|
| 2026.06.24 | ₩49,481 | ₩50,376 | ₩46,141 | ₩47,477 | -4.05% | 84.1만 |
|---|
| 2026.06.23 | ₩50,122 | ₩52,647 | ₩49,027 | ₩49,254 | -1.73% | 106.5만 |
|---|
| 2026.06.22 | ₩57,777 | ₩58,966 | ₩54,985 | ₩55,893 | -3.26% | 81.8만 |
|---|
| 2026.06.18 | ₩57,015 | ₩58,031 | ₩54,344 | ₩57,590 | +1.01% | 145.1만 |
|---|
| 2026.06.17 | ₩56,908 | ₩56,908 | ₩52,901 | ₩53,221 | -6.48% | 106.6만 |
|---|
| 2026.06.16 | ₩59,861 | ₩59,981 | ₩55,533 | ₩55,679 | -6.99% | 92.6만 |
|---|
| 2026.06.15 | ₩58,445 | ₩61,070 | ₩58,124 | ₩60,569 | +3.63% | 85.1만 |
|---|
| 2026.06.12 | ₩53,315 | ₩54,517 | ₩51,498 | ₩53,729 | +0.78% | 138.6만 |
|---|
| 2026.06.11 | ₩49,575 | ₩53,244 | ₩47,758 | ₩52,674 | +6.25% | 144.2만 |
|---|
| 2026.06.10 | ₩51,612 | ₩54,410 | ₩49,641 | ₩49,855 | -3.40% | 116.5만 |
|---|
| 2026.06.09 | ₩59,620 | ₩60,275 | ₩47,958 | ₩54,197 | -9.10% | 209.1만 |
|---|
| 2026.06.08 | ₩58,505 | ₩59,540 | ₩56,908 | ₩58,111 | -0.67% | 89.9만 |
|---|
| 2026.06.05 | ₩63,534 | ₩64,340 | ₩53,863 | ₩54,838 | -13.69% | 221.2만 |
|---|
| 2026.06.04 | ₩65,458 | ₩67,749 | ₩64,750 | ₩66,647 | +1.82% | 63.8만 |
|---|
| 2026.06.03 | ₩73,340 | ₩73,700 | ₩68,130 | ₩69,653 | -5.03% | 100.6만 |
|---|
| 2026.06.02 | ₩72,872 | ₩72,966 | ₩70,267 | ₩72,325 | -0.75% | 55.2만 |
|---|
| 2026.06.01 | ₩72,218 | ₩74,930 | ₩70,601 | ₩73,594 | +1.91% | 118.1만 |
|---|
| 2026.05.29 | ₩70,441 | ₩72,191 | ₩69,733 | ₩72,111 | +2.37% | 163만 |
|---|
| 2026.05.28 | ₩64,884 | ₩68,862 | ₩64,523 | ₩68,718 | +5.91% | 86.7만 |
|---|
| 2026.05.27 | ₩64,136 | ₩64,897 | ₩62,451 | ₩64,830 | +1.08% | 87.5만 |
|---|
| 2026.05.26 | ₩61,263 | ₩63,554 | ₩61,203 | ₩63,214 | +3.18% | 94만 |
|---|
| 2026.05.22 | ₩59,246 | ₩60,195 | ₩58,191 | ₩58,338 | -1.53% | 144.9만 |
|---|
| 2026.05.21 | ₩56,668 | ₩59,139 | ₩56,054 | ₩58,258 | +2.81% | 58.7만 |
|---|
| 2026.05.20 | ₩54,851 | ₩57,403 | ₩54,290 | ₩57,403 | +4.65% | 78.4만 |
|---|
| 2026.05.19 | ₩54,063 | ₩55,239 | ₩51,672 | ₩53,569 | -0.91% | 78.3만 |
|---|
| 2026.05.18 | ₩57,055 | ₩57,523 | ₩53,208 | ₩55,145 | -3.35% | 132.3만 |
|---|
| 2026.05.15 | ₩57,443 | ₩59,233 | ₩55,854 | ₩56,882 | -0.98% | 151.6만 |
|---|
| 2026.05.14 | ₩58,805 | ₩62,292 | ₩58,485 | ₩61,410 | +4.43% | 118.5만 |
|---|
| 2026.05.13 | ₩60,943 | ₩61,464 | ₩57,136 | ₩60,368 | -0.94% | 120.3만 |
|---|
| 2026.05.12 | ₩60,288 | ₩61,477 | ₩54,504 | ₩59,246 | -1.73% | 217.2만 |
|---|
| 2026.05.11 | ₩61,170 | ₩63,013 | ₩59,407 | ₩62,319 | +1.88% | 122.8만 |
|---|
| 2026.05.08 | ₩55,693 | ₩60,849 | ₩55,666 | ₩60,609 | +8.83% | 119.2만 |
|---|
| 2026.05.07 | ₩54,410 | ₩57,069 | ₩53,435 | ₩54,384 | -0.05% | 144.4만 |
|---|
| 2026.05.06 | ₩52,554 | ₩54,751 | ₩51,578 | ₩54,718 | +4.12% | 150.2만 |
|---|
| 2026.05.05 | ₩48,760 | ₩50,376 | ₩48,626 | ₩49,949 | +2.44% | 206.9만 |
|---|
| 2026.05.04 | ₩47,477 | ₩48,372 | ₩46,049 | ₩46,916 | -1.18% | 199.4만 |
|---|
| 2026.05.01 | ₩44,558 | ₩47,170 | ₩44,405 | ₩46,702 | +4.81% | 259.2만 |
|---|
| 2026.04.30 | ₩44,031 | ₩44,044 | ₩41,052 | ₩43,884 | -0.33% | 196.5만 |
|---|
| 2026.04.29 | ₩42,080 | ₩43,403 | ₩41,145 | ₩43,323 | +2.95% | 193.2만 |
|---|
| 2026.04.28 | ₩40,925 | ₩42,387 | ₩40,397 | ₩41,960 | +2.53% | 212.9만 |
|---|
| 2026.04.27 | ₩42,888 | ₩43,910 | ₩42,303 | ₩43,870 | +2.29% | 159.7만 |
|---|
| 2026.04.24 | ₩42,401 | ₩43,136 | ₩41,519 | ₩43,029 | +1.48% | 212.1만 |
|---|
| 2026.04.23 | ₩40,250 | ₩40,784 | ₩37,685 | ₩38,968 | -3.19% | 211만 |
|---|
| 2026.04.22 | ₩40,023 | ₩41,546 | ₩39,308 | ₩41,439 | +3.54% | 120.7만 |
|---|
| 2026.04.21 | ₩39,048 | ₩39,676 | ₩37,992 | ₩38,340 | -1.81% | 141.7만 |
|---|
| 2026.04.20 | ₩39,609 | ₩39,943 | ₩37,271 | ₩38,620 | -2.50% | 136.1만 |
|---|
| 2026.04.17 | ₩39,889 | ₩40,798 | ₩39,248 | ₩39,702 | -0.47% | 246.3만 |
|---|
| 2026.04.16 | ₩38,687 | ₩39,849 | ₩37,324 | ₩39,382 | +1.80% | 275.5만 |
|---|
| 2026.04.15 | ₩35,428 | ₩37,765 | ₩35,294 | ₩37,712 | +6.45% | 184.6만 |
|---|
| 2026.04.14 | ₩33,444 | ₩34,960 | ₩33,303 | ₩34,960 | +4.53% | 166.7만 |
|---|
| 2026.04.13 | ₩29,964 | ₩32,221 | ₩29,950 | ₩32,181 | +7.40% | 189.1만 |
|---|
| 2026.04.10 | ₩29,189 | ₩30,458 | ₩29,136 | ₩29,964 | +2.65% | 150.9만 |
|---|
| 2026.04.09 | ₩28,468 | ₩29,095 | ₩27,519 | ₩29,042 | +2.02% | 98.5만 |
|---|
| 2026.04.08 | ₩29,824 | ₩30,071 | ₩27,773 | ₩28,254 | -5.26% | 148만 |
|---|
| 2026.04.07 | ₩25,609 | ₩26,290 | ₩24,393 | ₩26,197 | +2.30% | 304.3만 |
|---|
| 2026.04.06 | ₩25,529 | ₩26,390 | ₩25,101 | ₩25,716 | +0.73% | 153.7만 |
|---|
| 2026.04.02 | ₩22,890 | ₩25,161 | ₩22,510 | ₩25,115 | +9.72% | 309만 |
|---|
| 2026.04.01 | ₩24,407 | ₩25,455 | ₩24,032 | ₩24,727 | +1.31% | 235.3만 |
|---|
| 2026.03.31 | ₩21,321 | ₩23,632 | ₩21,227 | ₩23,498 | +10.21% | 254.9만 |
|---|
| 2026.03.30 | ₩22,209 | ₩22,323 | ₩19,985 | ₩20,412 | -8.09% | 136.4만 |
|---|
| 2026.03.27 | ₩22,777 | ₩22,865 | ₩21,508 | ₩21,721 | -4.63% | 232.7만 |
|---|
| 2026.03.26 | ₩25,302 | ₩25,302 | ₩23,164 | ₩23,244 | -8.13% | 192.1만 |
|---|
| 2026.03.25 | ₩26,691 | ₩27,252 | ₩26,263 | ₩26,544 | -0.55% | 94.5만 |
|---|
| 2026.03.24 | ₩26,584 | ₩27,018 | ₩25,168 | ₩25,662 | -3.47% | 138.8만 |
|---|
| 2026.03.23 | ₩26,851 | ₩28,234 | ₩26,597 | ₩27,132 | +1.04% | 271.3만 |
|---|
| 2026.03.20 | ₩27,506 | ₩27,506 | ₩25,115 | ₩25,796 | -6.22% | 215.5만 |
|---|
| 2026.03.19 | ₩26,584 | ₩28,140 | ₩26,124 | ₩27,773 | +4.47% | 122.6만 |
|---|
| 2026.03.18 | ₩28,655 | ₩29,309 | ₩28,027 | ₩28,027 | -2.19% | 80.2만 |
|---|
| 2026.03.17 | ₩28,908 | ₩29,429 | ₩28,615 | ₩28,882 | -0.09% | 68.7만 |
|---|
| 2026.03.16 | ₩28,995 | ₩29,389 | ₩28,494 | ₩28,655 | -1.17% | 118만 |
|---|
| 2026.03.13 | ₩28,868 | ₩29,483 | ₩27,492 | ₩27,800 | -3.70% | 191.4만 |
|---|
| 2026.03.12 | ₩30,031 | ₩30,178 | ₩28,508 | ₩28,521 | -5.03% | 105.7만 |
|---|
| 2026.03.11 | ₩30,792 | ₩31,700 | ₩29,950 | ₩30,458 | -1.08% | 100만 |
|---|
| 2026.03.10 | ₩30,405 | ₩30,932 | ₩29,603 | ₩29,763 | -2.11% | 117.1만 |
|---|
| 2026.03.09 | ₩27,613 | ₩30,511 | ₩27,452 | ₩30,271 | +9.63% | 213.7만 |
|---|
| 2026.03.06 | ₩29,136 | ₩30,338 | ₩28,548 | ₩28,788 | -1.19% | 208.7만 |
|---|
| 2026.03.05 | ₩29,483 | ₩30,952 | ₩28,949 | ₩30,445 | +3.26% | 162.5만 |
|---|
| 2026.03.04 | ₩28,000 | ₩30,151 | ₩27,786 | ₩29,790 | +6.39% | 150.3만 |
|---|
| 2026.03.03 | ₩26,183 | ₩27,706 | ₩25,168 | ₩27,332 | +4.39% | 158.6만 |
|---|
| 2026.03.02 | ₩26,263 | ₩28,521 | ₩25,970 | ₩28,347 | +7.93% | 176.5만 |
|---|
| 2026.02.27 | ₩27,025 | ₩28,080 | ₩26,865 | ₩27,840 | +3.02% | 203.7만 |
|---|
| 2026.02.26 | ₩28,441 | ₩28,468 | ₩26,464 | ₩27,987 | -1.60% | 177만 |
|---|
| 2026.02.25 | ₩27,532 | ₩28,949 | ₩27,532 | ₩28,748 | +4.42% | 161.2만 |
|---|
| 2026.02.24 | ₩25,782 | ₩27,118 | ₩25,021 | ₩26,958 | +4.56% | 242.9만 |
|---|
| 2026.02.23 | ₩26,764 | ₩26,800 | ₩25,004 | ₩25,569 | -4.47% | 306.3만 |
|---|
| 2026.02.20 | ₩26,489 | ₩28,080 | ₩26,293 | ₩27,587 | +4.15% | 664만 |
|---|
| 2026.02.19 | ₩26,743 | ₩27,504 | ₩26,418 | ₩27,076 | +1.24% | 181만 |
|---|
| 2026.02.18 | ₩26,320 | ₩27,939 | ₩25,855 | ₩27,231 | +3.46% | 351만 |
|---|
| 2026.02.17 | ₩25,766 | ₩26,772 | ₩24,714 | ₩26,287 | +2.02% | 297.3만 |
|---|
| 2026.02.13 | ₩26,380 | ₩27,474 | ₩25,395 | ₩26,687 | +1.16% | 514.5만 |
|---|
| 2026.02.12 | ₩29,663 | ₩29,786 | ₩26,494 | ₩26,791 | -9.68% | 310.4만 |
|---|
| 2026.02.11 | ₩30,857 | ₩31,026 | ₩28,476 | ₩29,878 | -3.17% | 319만 |
|---|
| 2026.02.10 | ₩31,114 | ₩31,393 | ₩29,758 | ₩29,833 | -4.12% | 177만 |
|---|
| 2026.02.09 | ₩28,548 | ₩31,378 | ₩28,143 | ₩30,618 | +7.25% | 150.5만 |
|---|
| 2026.02.06 | ₩27,003 | ₩28,987 | ₩26,703 | ₩28,736 | +6.42% | 584.2만 |
|---|
| 2026.02.05 | ₩27,303 | ₩28,403 | ₩25,790 | ₩26,718 | -2.14% | 301.4만 |
|---|
| 2026.02.04 | ₩31,535 | ₩31,542 | ₩26,987 | ₩28,222 | -10.51% | 403.6만 |
|---|
| 2026.02.03 | ₩36,202 | ₩36,202 | ₩31,861 | ₩33,299 | -8.02% | 304.6만 |
|---|
| 2026.02.02 | ₩34,038 | ₩35,802 | ₩34,038 | ₩35,000 | +2.83% | 97만 |
|---|
| 2026.01.30 | ₩36,467 | ₩37,015 | ₩33,378 | ₩34,130 | -6.41% | 307.1만 |
|---|
| 2026.01.29 | ₩37,739 | ₩37,804 | ₩34,082 | ₩37,119 | -1.64% | 283.2만 |
|---|
| 2026.01.28 | ₩37,677 | ₩38,473 | ₩37,137 | ₩37,312 | -0.97% | 204만 |
|---|
| 2026.01.27 | ₩36,564 | ₩36,991 | ₩35,914 | ₩36,639 | +0.20% | 127.5만 |
|---|
| 2026.01.26 | ₩35,947 | ₩36,419 | ₩35,596 | ₩35,596 | -0.98% | 136.6만 |
|---|
| 2026.01.23 | ₩35,148 | ₩36,673 | ₩34,968 | ₩35,926 | +2.21% | 442.6만 |
|---|
| 2026.01.22 | ₩36,579 | ₩36,603 | ₩35,343 | ₩36,444 | -0.37% | 176.5만 |
|---|
| 2026.01.21 | ₩34,112 | ₩36,075 | ₩33,617 | ₩35,238 | +3.30% | 372.3만 |
|---|
| 2026.01.20 | ₩34,450 | ₩35,812 | ₩33,835 | ₩34,170 | -0.81% | 241.3만 |
|---|
| 2026.01.16 | ₩37,538 | ₩37,781 | ₩35,920 | ₩36,375 | -3.10% | 539.1만 |
|---|
| 2026.01.15 | ₩37,674 | ₩38,073 | ₩36,173 | ₩36,237 | -3.82% | 162.8만 |
|---|
| 2026.01.14 | ₩37,958 | ₩37,958 | ₩35,216 | ₩36,274 | -4.43% | 264.6만 |
|---|
| 2026.01.13 | ₩38,121 | ₩38,827 | ₩37,470 | ₩38,174 | +0.14% | 235.6만 |
|---|
| 2026.01.12 | ₩36,093 | ₩37,975 | ₩36,093 | ₩37,426 | +3.69% | 210.6만 |
|---|
| 2026.01.09 | ₩34,784 | ₩37,210 | ₩34,539 | ₩37,008 | +6.39% | 536.6만 |
|---|
| 2026.01.08 | ₩36,220 | ₩36,317 | ₩34,065 | ₩34,653 | -4.33% | 171.1만 |
|---|
| 2026.01.07 | ₩35,633 | ₩37,168 | ₩35,472 | ₩36,197 | +1.58% | 123.2만 |
|---|
| 2026.01.06 | ₩35,402 | ₩35,744 | ₩34,364 | ₩35,612 | +0.59% | 196.4만 |
|---|
| 2026.01.05 | ₩36,315 | ₩36,460 | ₩34,892 | ₩35,059 | -3.46% | 149.4만 |
|---|
| 2026.01.02 | ₩35,954 | ₩36,937 | ₩34,068 | ₩34,617 | -3.72% | 527.5만 |
|---|
| 2025.12.31 | ₩35,818 | ₩35,818 | ₩34,568 | ₩34,673 | -3.20% | 85.7만 |
|---|
| 2025.12.30 | ₩35,767 | ₩36,519 | ₩35,713 | ₩35,779 | +0.03% | 100.9만 |
|---|
| 2025.12.29 | ₩35,354 | ₩35,994 | ₩34,908 | ₩35,827 | +1.34% | 143만 |
|---|
| 2025.12.26 | ₩37,071 | ₩37,112 | ₩36,321 | ₩36,464 | -1.64% | 283.7만 |
|---|
| 2025.12.24 | ₩36,240 | ₩36,873 | ₩36,093 | ₩36,786 | +1.51% | 57.4만 |
|---|
| 2025.12.23 | ₩35,668 | ₩36,491 | ₩35,326 | ₩36,429 | +2.13% | 92.6만 |
|---|
| 2025.12.22 | ₩36,699 | ₩36,699 | ₩35,383 | ₩35,963 | -2.01% | 104.6만 |
|---|
| 2025.12.19 | ₩33,816 | ₩35,440 | ₩33,720 | ₩35,128 | +3.88% | 335.8만 |
|---|
| 2025.12.18 | ₩33,226 | ₩33,862 | ₩32,554 | ₩33,002 | -0.68% | 234.8만 |
|---|
| 2025.12.17 | ₩33,959 | ₩33,959 | ₩30,522 | ₩30,605 | -9.88% | 257.9만 |
|---|
| 2025.12.16 | ₩32,511 | ₩33,849 | ₩32,253 | ₩33,457 | +2.91% | 240.9만 |
|---|
| 2025.12.15 | ₩35,088 | ₩35,088 | ₩32,835 | ₩32,881 | -6.29% | 192.6만 |
|---|
| 2025.12.12 | ₩36,665 | ₩37,003 | ₩33,386 | ₩34,089 | -7.03% | 752.8만 |
|---|
| 2025.12.11 | ₩37,222 | ₩37,613 | ₩35,401 | ₩37,613 | +1.05% | 227만 |
|---|
| 2025.12.10 | ₩37,970 | ₩38,785 | ₩37,004 | ₩38,220 | +0.66% | 162만 |
|---|
| 2025.12.09 | ₩36,801 | ₩38,473 | ₩36,385 | ₩38,142 | +3.64% | 131.6만 |
|---|
| 2025.12.08 | ₩37,673 | ₩38,313 | ₩36,445 | ₩37,156 | -1.37% | 128만 |
|---|
| 2025.12.05 | ₩36,653 | ₩38,073 | ₩36,451 | ₩37,137 | +1.32% | 258.8만 |
|---|
| 2025.12.04 | ₩37,327 | ₩37,327 | ₩35,793 | ₩36,588 | -1.98% | 119.5만 |
|---|
| 2025.12.03 | ₩36,250 | ₩36,993 | ₩35,401 | ₩36,858 | +1.68% | 188.8만 |
|---|
| 2025.12.02 | ₩35,965 | ₩37,573 | ₩35,780 | ₩36,671 | +1.96% | 201.3만 |
|---|
| 2025.12.01 | ₩33,791 | ₩35,291 | ₩33,235 | ₩35,291 | +4.44% | 178.5만 |
|---|
| 2025.11.28 | ₩34,415 | ₩35,374 | ₩34,317 | ₩35,270 | +2.48% | 383.6만 |
|---|
| 2025.11.26 | ₩32,873 | ₩33,965 | ₩32,404 | ₩33,596 | +2.20% | 198만 |
|---|
| 2025.11.25 | ₩31,151 | ₩32,081 | ₩29,556 | ₩31,929 | +2.50% | 289만 |
|---|
| 2025.11.24 | ₩29,256 | ₩32,304 | ₩29,256 | ₩32,113 | +9.77% | 300.6만 |
|---|
| 2025.11.21 | ₩28,086 | ₩29,351 | ₩25,959 | ₩28,154 | +0.24% | 641.5만 |
|---|
| 2025.11.20 | ₩33,907 | ₩34,030 | ₩27,797 | ₩27,992 | -17.45% | 595.4만 |
|---|
| 2025.11.19 | ₩31,480 | ₩33,278 | ₩30,041 | ₩31,365 | -0.36% | 342.4만 |
|---|
| 2025.11.18 | ₩32,077 | ₩32,939 | ₩30,393 | ₩31,592 | -1.51% | 535.2만 |
|---|
| 2025.11.17 | ₩33,637 | ₩35,468 | ₩32,128 | ₩33,185 | -1.35% | 219.3만 |
|---|
| 2025.11.14 | ₩31,851 | ₩35,693 | ₩31,322 | ₩34,374 | +7.92% | 448.6만 |
|---|
| 2025.11.13 | ₩37,210 | ₩37,272 | ₩33,436 | ₩34,446 | -7.43% | 381.7만 |
|---|
| 2025.11.12 | ₩39,836 | ₩39,836 | ₩37,435 | ₩38,357 | -3.71% | 152.4만 |
|---|
| 2025.11.11 | ₩39,676 | ₩39,776 | ₩37,930 | ₩38,680 | -2.51% | 141.4만 |
|---|
| 2025.11.10 | ₩39,672 | ₩41,134 | ₩39,509 | ₩40,664 | +2.50% | 277.7만 |
|---|
| 2025.11.07 | ₩35,971 | ₩37,071 | ₩33,754 | ₩37,013 | +2.90% | 576.3만 |
|---|
| 2025.11.06 | ₩40,730 | ₩40,793 | ₩37,037 | ₩37,459 | -8.03% | 307.9만 |
|---|
| 2025.11.05 | ₩38,670 | ₩40,911 | ₩38,119 | ₩40,357 | +4.36% | 150.3만 |
|---|
| 2025.11.04 | ₩40,011 | ₩41,279 | ₩38,415 | ₩38,614 | -3.49% | 257.5만 |
|---|
| 2025.11.03 | ₩44,019 | ₩44,243 | ₩42,791 | ₩43,389 | -1.43% | 186.3만 |
|---|
| 2025.10.31 | ₩43,637 | ₩43,921 | ₩41,784 | ₩42,293 | -3.08% | 418.5만 |
|---|
| 2025.10.30 | ₩43,200 | ₩43,319 | ₩40,750 | ₩40,750 | -5.67% | 217.8만 |
|---|
| 2025.10.29 | ₩44,250 | ₩44,829 | ₩43,082 | ₩44,586 | +0.76% | 227만 |
|---|
| 2025.10.28 | ₩42,736 | ₩43,683 | ₩42,347 | ₩43,209 | +1.11% | 124.4만 |
|---|
| 2025.10.27 | ₩41,520 | ₩42,351 | ₩41,145 | ₩42,151 | +1.52% | 150.6만 |
|---|
| 2025.10.24 | ₩39,177 | ₩39,720 | ₩39,000 | ₩39,434 | +0.65% | 317.6만 |
|---|
| 2025.10.23 | ₩35,339 | ₩37,390 | ₩35,339 | ₩37,379 | +5.77% | 126.1만 |
|---|
| 2025.10.22 | ₩37,405 | ₩37,719 | ₩33,957 | ₩35,700 | -4.56% | 249.6만 |
|---|
| 2025.10.21 | ₩38,495 | ₩38,523 | ₩37,538 | ₩38,081 | -1.08% | 114.9만 |
|---|
| 2025.10.20 | ₩38,087 | ₩39,073 | ₩37,956 | ₩38,567 | +1.26% | 120.9만 |
|---|
| 2025.10.17 | ₩35,647 | ₩37,409 | ₩35,195 | ₩36,938 | +3.62% | 221.3만 |
|---|
| 2025.10.16 | ₩37,687 | ₩38,741 | ₩35,667 | ₩36,808 | -2.33% | 238.6만 |
|---|
| 2025.10.15 | ₩36,480 | ₩37,636 | ₩35,148 | ₩36,995 | +1.41% | 196.2만 |
|---|
| 2025.10.14 | ₩34,866 | ₩36,567 | ₩33,489 | ₩34,981 | +0.33% | 242.9만 |
|---|
| 2025.10.13 | ₩36,112 | ₩36,737 | ₩35,323 | ₩36,666 | +1.54% | 157만 |
|---|
| 2025.10.10 | ₩39,314 | ₩39,605 | ₩33,796 | ₩33,945 | -13.66% | 618.2만 |
|---|