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 | ₩59,149 | ₩59,697 | ₩58,413 | ₩58,721 | -0.72% | 61.8만 |
| 2026.10.08 | ₩60,659 | ₩61,220 | ₩56,716 | ₩57,798 | -4.72% | 41.1만 |
| 2026.10.07 | ₩59,416 | ₩61,742 | ₩59,124 | ₩61,621 | +3.71% | 22.7만 |
| 2026.10.06 | ₩61,394 | ₩61,942 | ₩60,659 | ₩60,819 | -0.94% | 21.5만 |
| 2026.10.05 | ₩59,001 | ₩60,606 | ₩58,908 | ₩60,031 | +1.74% | 21.2만 |
| 2026.10.02 | ₩60,619 | ₩61,680 | ₩59,055 | ₩59,255 | -2.25% | 57만 |
| 2026.10.01 | ₩58,494 | ₩58,948 | ₩56,275 | ₩57,986 | -0.87% | 44.2만 |
| 2026.09.30 | ₩57,291 | ₩59,001 | ₩57,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,745 |
| +0.79% |
| 37.1만 |
| 2026.09.29 | ₩57,852 | ₩58,721 | ₩56,395 | ₩57,184 | -1.16% | 41.6만 |
|---|
| 2026.09.28 | ₩59,135 | ₩59,309 | ₩55,539 | ₩56,462 | -4.52% | 40.6만 |
|---|
| 2026.09.25 | ₩61,942 | ₩62,196 | ₩60,057 | ₩60,793 | -1.86% | 65.1만 |
|---|
| 2026.09.24 | ₩58,433 | ₩61,675 | ₩58,306 | ₩61,408 | +5.09% | 38.4만 |
|---|
| 2026.09.23 | ₩63,306 | ₩63,489 | ₩60,418 | ₩60,953 | -3.72% | 37.7만 |
|---|
| 2026.09.22 | ₩61,421 | ₩63,542 | ₩61,421 | ₩63,239 | +2.96% | 34.4만 |
|---|
| 2026.09.21 | ₩58,373 | ₩61,993 | ₩58,159 | ₩61,662 | +5.63% | 59.4만 |
|---|
| 2026.09.18 | ₩54,858 | ₩55,793 | ₩53,722 | ₩55,580 | +1.32% | 48.6만 |
|---|
| 2026.09.17 | ₩53,006 | ₩54,704 | ₩52,970 | ₩54,310 | +2.46% | 49.6만 |
|---|
| 2026.09.16 | ₩50,326 | ₩51,463 | ₩48,602 | ₩49,939 | -0.77% | 39.7만 |
|---|
| 2026.09.15 | ₩50,340 | ₩50,861 | ₩49,083 | ₩49,337 | -1.99% | 18.4만 |
|---|
| 2026.09.14 | ₩49,016 | ₩51,436 | ₩48,348 | ₩50,540 | +3.11% | 43.2만 |
|---|
| 2026.09.11 | ₩54,109 | ₩54,136 | ₩52,478 | ₩52,692 | -2.62% | 41.1만 |
|---|
| 2026.09.10 | ₩52,452 | ₩53,120 | ₩51,604 | ₩51,757 | -1.33% | 33.2만 |
|---|
| 2026.09.09 | ₩54,243 | ₩55,660 | ₩54,002 | ₩54,911 | +1.23% | 37.5만 |
|---|
| 2026.09.08 | ₩54,470 | ₩55,219 | ₩53,428 | ₩54,123 | -0.64% | 95.4만 |
|---|
| 2026.09.04 | ₩52,452 | ₩52,933 | ₩51,810 | ₩52,773 | +0.61% | 120.8만 |
|---|
| 2026.09.03 | ₩49,351 | ₩52,492 | ₩49,351 | ₩51,877 | +5.12% | 51.7만 |
|---|
| 2026.09.02 | ₩47,947 | ₩49,201 | ₩47,573 | ₩49,057 | +2.31% | 31.2만 |
|---|
| 2026.09.01 | ₩47,733 | ₩49,738 | ₩47,065 | ₩48,255 | +1.09% | 39.1만 |
|---|
| 2026.08.31 | ₩49,417 | ₩50,607 | ₩49,377 | ₩50,433 | +2.06% | 29.3만 |
|---|
| 2026.08.28 | ₩49,725 | ₩51,783 | ₩49,498 | ₩49,899 | +0.35% | 83.8만 |
|---|
| 2026.08.27 | ₩49,458 | ₩50,059 | ₩48,495 | ₩49,939 | +0.97% | 44.2만 |
|---|
| 2026.08.26 | ₩47,172 | ₩48,268 | ₩46,985 | ₩48,041 | +1.84% | 19.1만 |
|---|
| 2026.08.25 | ₩47,680 | ₩48,582 | ₩46,851 | ₩47,452 | -0.48% | 34.9만 |
|---|
| 2026.08.24 | ₩47,479 | ₩47,486 | ₩45,127 | ₩46,263 | -2.56% | 47.4만 |
|---|
| 2026.08.21 | ₩48,936 | ₩49,711 | ₩47,867 | ₩49,043 | +0.22% | 46.3만 |
|---|
| 2026.08.20 | ₩48,148 | ₩48,689 | ₩47,319 | ₩48,041 | -0.22% | 29.3만 |
|---|
| 2026.08.19 | ₩49,177 | ₩49,535 | ₩46,437 | ₩48,455 | -1.47% | 47.9만 |
|---|
| 2026.08.18 | ₩49,631 | ₩50,567 | ₩48,295 | ₩48,522 | -2.24% | 45.1만 |
|---|
| 2026.08.17 | ₩53,681 | ₩54,276 | ₩52,532 | ₩52,719 | -1.79% | 50.4만 |
|---|
| 2026.08.14 | ₩54,363 | ₩54,764 | ₩52,412 | ₩52,866 | -2.75% | 112.4만 |
|---|
| 2026.08.13 | ₩49,511 | ₩53,708 | ₩49,437 | ₩53,080 | +7.21% | 75.3만 |
|---|
| 2026.08.12 | ₩50,540 | ₩50,727 | ₩48,776 | ₩48,950 | -3.15% | 58.4만 |
|---|
| 2026.08.11 | ₩49,551 | ₩49,564 | ₩47,452 | ₩48,054 | -3.02% | 38.7만 |
|---|
| 2026.08.10 | ₩48,308 | ₩50,072 | ₩48,241 | ₩49,083 | +1.60% | 58.1만 |
|---|
| 2026.08.07 | ₩48,856 | ₩49,698 | ₩47,239 | ₩48,976 | +0.25% | 94만 |
|---|
| 2026.08.06 | ₩45,675 | ₩48,876 | ₩45,016 | ₩47,372 | +3.72% | 69.9만 |
|---|
| 2026.08.05 | ₩49,979 | ₩50,808 | ₩48,067 | ₩48,228 | -3.50% | 92만 |
|---|
| 2026.08.04 | ₩45,808 | ₩51,035 | ₩45,715 | ₩50,246 | +9.69% | 148만 |
|---|
| 2026.08.03 | ₩39,312 | ₩43,870 | ₩38,924 | ₩43,509 | +10.68% | 124.9만 |
|---|
| 2026.07.31 | ₩41,571 | ₩42,520 | ₩38,076 | ₩39,553 | -4.86% | 153만 |
|---|
| 2026.07.30 | ₩35,342 | ₩39,098 | ₩35,289 | ₩38,804 | +9.80% | 93.3만 |
|---|
| 2026.07.29 | ₩35,957 | ₩36,632 | ₩32,896 | ₩32,923 | -8.44% | 88.5만 |
|---|
| 2026.07.28 | ₩36,345 | ₩36,746 | ₩33,785 | ₩35,783 | -1.54% | 93.2만 |
|---|
| 2026.07.27 | ₩41,304 | ₩41,397 | ₩37,080 | ₩38,751 | -6.18% | 67만 |
|---|
| 2026.07.24 | ₩42,828 | ₩43,075 | ₩39,366 | ₩39,646 | -7.43% | 107.9만 |
|---|
| 2026.07.23 | ₩44,138 | ₩45,314 | ₩42,219 | ₩43,255 | -2.00% | 53.6만 |
|---|
| 2026.07.22 | ₩46,490 | ₩48,134 | ₩46,249 | ₩46,878 | +0.83% | 25.2만 |
|---|
| 2026.07.21 | ₩46,249 | ₩48,201 | ₩45,795 | ₩48,054 | +3.90% | 58.8만 |
|---|
| 2026.07.20 | ₩44,445 | ₩45,594 | ₩43,536 | ₩43,670 | -1.74% | 65.7만 |
|---|
| 2026.07.17 | ₩41,277 | ₩45,073 | ₩40,101 | ₩43,175 | +4.60% | 87.6만 |
|---|
| 2026.07.16 | ₩48,348 | ₩48,602 | ₩44,940 | ₩45,875 | -5.11% | 54.6만 |
|---|
| 2026.07.15 | ₩50,580 | ₩51,062 | ₩48,094 | ₩50,046 | -1.06% | 47.5만 |
|---|
| 2026.07.14 | ₩49,257 | ₩50,567 | ₩48,308 | ₩49,872 | +1.25% | 53.2만 |
|---|
| 2026.07.13 | ₩49,698 | ₩50,006 | ₩47,452 | ₩47,934 | -3.55% | 246.3만 |
|---|
| 2026.07.10 | ₩51,463 | ₩52,077 | ₩49,765 | ₩51,770 | +0.60% | 96만 |
|---|
| 2026.07.09 | ₩49,030 | ₩51,422 | ₩48,391 | ₩51,316 | +4.66% | 48.6만 |
|---|
| 2026.07.08 | ₩46,704 | ₩48,709 | ₩45,688 | ₩48,535 | +3.92% | 87.5만 |
|---|
| 2026.07.07 | ₩49,257 | ₩49,377 | ₩46,517 | ₩48,241 | -2.06% | 77만 |
|---|
| 2026.07.06 | ₩49,818 | ₩51,810 | ₩49,364 | ₩50,941 | +2.25% | 77.2만 |
|---|
| 2026.07.02 | ₩51,837 | ₩52,719 | ₩47,199 | ₩48,134 | -7.14% | 182.5만 |
|---|
| 2026.07.01 | ₩51,877 | ₩53,367 | ₩51,302 | ₩51,422 | -0.88% | 62.1만 |
|---|
| 2026.06.30 | ₩49,992 | ₩53,227 | ₩49,845 | ₩52,893 | +5.80% | 69.2만 |
|---|
| 2026.06.29 | ₩48,702 | ₩49,912 | ₩45,822 | ₩49,805 | +2.26% | 155.7만 |
|---|
| 2026.06.26 | ₩46,076 | ₩49,209 | ₩45,501 | ₩46,798 | +1.57% | 150.9만 |
|---|
| 2026.06.25 | ₩50,794 | ₩51,015 | ₩45,581 | ₩48,268 | -4.97% | 111.8만 |
|---|
| 2026.06.24 | ₩49,511 | ₩50,407 | ₩46,169 | ₩47,506 | -4.05% | 84.1만 |
|---|
| 2026.06.23 | ₩50,153 | ₩52,679 | ₩49,057 | ₩49,284 | -1.73% | 106.5만 |
|---|
| 2026.06.22 | ₩57,812 | ₩59,001 | ₩55,018 | ₩55,927 | -3.26% | 81.8만 |
|---|
| 2026.06.18 | ₩57,050 | ₩58,066 | ₩54,377 | ₩57,625 | +1.01% | 145.1만 |
|---|
| 2026.06.17 | ₩56,943 | ₩56,943 | ₩52,933 | ₩53,254 | -6.48% | 106.6만 |
|---|
| 2026.06.16 | ₩59,897 | ₩60,017 | ₩55,566 | ₩55,713 | -6.99% | 92.6만 |
|---|
| 2026.06.15 | ₩58,480 | ₩61,107 | ₩58,159 | ₩60,606 | +3.63% | 85.1만 |
|---|
| 2026.06.12 | ₩53,347 | ₩54,550 | ₩51,529 | ₩53,762 | +0.78% | 138.6만 |
|---|
| 2026.06.11 | ₩49,605 | ₩53,276 | ₩47,787 | ₩52,706 | +6.25% | 144.2만 |
|---|
| 2026.06.10 | ₩51,643 | ₩54,443 | ₩49,671 | ₩49,885 | -3.40% | 116.5만 |
|---|
| 2026.06.09 | ₩59,656 | ₩60,311 | ₩47,987 | ₩54,230 | -9.10% | 209.1만 |
|---|
| 2026.06.08 | ₩58,540 | ₩59,576 | ₩56,943 | ₩58,146 | -0.67% | 89.9만 |
|---|
| 2026.06.05 | ₩63,573 | ₩64,379 | ₩53,895 | ₩54,871 | -13.69% | 221.2만 |
|---|
| 2026.06.04 | ₩65,498 | ₩67,790 | ₩64,789 | ₩66,687 | +1.82% | 63.8만 |
|---|
| 2026.06.03 | ₩73,384 | ₩73,745 | ₩68,171 | ₩69,695 | -5.03% | 100.6만 |
|---|
| 2026.06.02 | ₩72,916 | ₩73,010 | ₩70,310 | ₩72,368 | -0.75% | 55.2만 |
|---|
| 2026.06.01 | ₩72,261 | ₩74,975 | ₩70,644 | ₩73,638 | +1.91% | 118.1만 |
|---|
| 2026.05.29 | ₩70,484 | ₩72,235 | ₩69,775 | ₩72,155 | +2.37% | 163만 |
|---|
| 2026.05.28 | ₩64,923 | ₩68,904 | ₩64,562 | ₩68,759 | +5.91% | 86.7만 |
|---|
| 2026.05.27 | ₩64,174 | ₩64,936 | ₩62,489 | ₩64,870 | +1.08% | 87.5만 |
|---|
| 2026.05.26 | ₩61,301 | ₩63,593 | ₩61,240 | ₩63,252 | +3.18% | 94만 |
|---|
| 2026.05.22 | ₩59,282 | ₩60,231 | ₩58,226 | ₩58,373 | -1.53% | 144.9만 |
|---|
| 2026.05.21 | ₩56,702 | ₩59,175 | ₩56,088 | ₩58,293 | +2.81% | 58.7만 |
|---|
| 2026.05.20 | ₩54,884 | ₩57,438 | ₩54,323 | ₩57,438 | +4.65% | 78.4만 |
|---|
| 2026.05.19 | ₩54,096 | ₩55,272 | ₩51,703 | ₩53,601 | -0.91% | 78.3만 |
|---|
| 2026.05.18 | ₩57,090 | ₩57,558 | ₩53,240 | ₩55,179 | -3.35% | 132.3만 |
|---|
| 2026.05.15 | ₩57,478 | ₩59,269 | ₩55,888 | ₩56,916 | -0.98% | 151.6만 |
|---|
| 2026.05.14 | ₩58,841 | ₩62,330 | ₩58,520 | ₩61,448 | +4.43% | 118.5만 |
|---|
| 2026.05.13 | ₩60,980 | ₩61,501 | ₩57,170 | ₩60,405 | -0.94% | 120.3만 |
|---|
| 2026.05.12 | ₩60,325 | ₩61,514 | ₩54,537 | ₩59,282 | -1.73% | 217.2만 |
|---|
| 2026.05.11 | ₩61,207 | ₩63,052 | ₩59,443 | ₩62,357 | +1.88% | 122.8만 |
|---|
| 2026.05.08 | ₩55,727 | ₩60,886 | ₩55,700 | ₩60,646 | +8.83% | 119.2만 |
|---|
| 2026.05.07 | ₩54,443 | ₩57,103 | ₩53,468 | ₩54,417 | -0.05% | 144.4만 |
|---|
| 2026.05.06 | ₩52,585 | ₩54,784 | ₩51,610 | ₩54,751 | +4.12% | 150.2만 |
|---|
| 2026.05.05 | ₩48,789 | ₩50,407 | ₩48,656 | ₩49,979 | +2.44% | 206.9만 |
|---|
| 2026.05.04 | ₩47,506 | ₩48,402 | ₩46,077 | ₩46,945 | -1.18% | 199.4만 |
|---|
| 2026.05.01 | ₩44,585 | ₩47,199 | ₩44,432 | ₩46,731 | +4.81% | 259.2만 |
|---|
| 2026.04.30 | ₩44,057 | ₩44,071 | ₩41,076 | ₩43,910 | -0.33% | 196.5만 |
|---|
| 2026.04.29 | ₩42,106 | ₩43,429 | ₩41,170 | ₩43,349 | +2.95% | 193.2만 |
|---|
| 2026.04.28 | ₩40,949 | ₩42,413 | ₩40,422 | ₩41,985 | +2.53% | 212.9만 |
|---|
| 2026.04.27 | ₩42,914 | ₩43,937 | ₩42,329 | ₩43,897 | +2.29% | 159.7만 |
|---|
| 2026.04.24 | ₩42,427 | ₩43,162 | ₩41,544 | ₩43,055 | +1.48% | 212.1만 |
|---|
| 2026.04.23 | ₩40,274 | ₩40,809 | ₩37,708 | ₩38,991 | -3.19% | 211만 |
|---|
| 2026.04.22 | ₩40,047 | ₩41,571 | ₩39,332 | ₩41,464 | +3.54% | 120.7만 |
|---|
| 2026.04.21 | ₩39,071 | ₩39,700 | ₩38,015 | ₩38,363 | -1.81% | 141.7만 |
|---|
| 2026.04.20 | ₩39,633 | ₩39,967 | ₩37,294 | ₩38,644 | -2.50% | 136.1만 |
|---|
| 2026.04.17 | ₩39,914 | ₩40,823 | ₩39,272 | ₩39,726 | -0.47% | 246.3만 |
|---|
| 2026.04.16 | ₩38,711 | ₩39,873 | ₩37,347 | ₩39,406 | +1.80% | 275.5만 |
|---|
| 2026.04.15 | ₩35,449 | ₩37,788 | ₩35,315 | ₩37,735 | +6.45% | 184.6만 |
|---|
| 2026.04.14 | ₩33,464 | ₩34,981 | ₩33,324 | ₩34,981 | +4.53% | 166.7만 |
|---|
| 2026.04.13 | ₩29,982 | ₩32,241 | ₩29,969 | ₩32,201 | +7.40% | 189.1만 |
|---|
| 2026.04.10 | ₩29,207 | ₩30,477 | ₩29,153 | ₩29,982 | +2.65% | 150.9만 |
|---|
| 2026.04.09 | ₩28,485 | ₩29,113 | ₩27,536 | ₩29,060 | +2.02% | 98.5만 |
|---|
| 2026.04.08 | ₩29,842 | ₩30,089 | ₩27,790 | ₩28,271 | -5.26% | 148만 |
|---|
| 2026.04.07 | ₩25,624 | ₩26,306 | ₩24,408 | ₩26,212 | +2.30% | 304.3만 |
|---|
| 2026.04.06 | ₩25,544 | ₩26,406 | ₩25,116 | ₩25,731 | +0.73% | 153.7만 |
|---|
| 2026.04.02 | ₩22,904 | ₩25,177 | ₩22,523 | ₩25,130 | +9.72% | 309만 |
|---|
| 2026.04.01 | ₩24,421 | ₩25,471 | ₩24,047 | ₩24,742 | +1.31% | 235.3만 |
|---|
| 2026.03.31 | ₩21,334 | ₩23,646 | ₩21,240 | ₩23,512 | +10.21% | 254.9만 |
|---|
| 2026.03.30 | ₩22,222 | ₩22,336 | ₩19,997 | ₩20,425 | -8.09% | 136.4만 |
|---|
| 2026.03.27 | ₩22,791 | ₩22,879 | ₩21,521 | ₩21,735 | -4.63% | 232.7만 |
|---|
| 2026.03.26 | ₩25,317 | ₩25,317 | ₩23,178 | ₩23,258 | -8.13% | 192.1만 |
|---|
| 2026.03.25 | ₩26,707 | ₩27,268 | ₩26,279 | ₩26,560 | -0.55% | 94.5만 |
|---|
| 2026.03.24 | ₩26,600 | ₩27,035 | ₩25,183 | ₩25,678 | -3.47% | 138.8만 |
|---|
| 2026.03.23 | ₩26,867 | ₩28,251 | ₩26,613 | ₩27,148 | +1.04% | 271.3만 |
|---|
| 2026.03.20 | ₩27,522 | ₩27,522 | ₩25,130 | ₩25,811 | -6.22% | 215.5만 |
|---|
| 2026.03.19 | ₩26,600 | ₩28,157 | ₩26,140 | ₩27,790 | +4.47% | 122.6만 |
|---|
| 2026.03.18 | ₩28,672 | ₩29,327 | ₩28,044 | ₩28,044 | -2.19% | 80.2만 |
|---|
| 2026.03.17 | ₩28,926 | ₩29,447 | ₩28,632 | ₩28,899 | -0.09% | 68.7만 |
|---|
| 2026.03.16 | ₩29,013 | ₩29,407 | ₩28,512 | ₩28,672 | -1.17% | 118만 |
|---|
| 2026.03.13 | ₩28,886 | ₩29,501 | ₩27,509 | ₩27,817 | -3.70% | 191.4만 |
|---|
| 2026.03.12 | ₩30,049 | ₩30,196 | ₩28,525 | ₩28,538 | -5.03% | 105.7만 |
|---|
| 2026.03.11 | ₩30,811 | ₩31,720 | ₩29,969 | ₩30,477 | -1.08% | 100만 |
|---|
| 2026.03.10 | ₩30,423 | ₩30,951 | ₩29,621 | ₩29,781 | -2.11% | 117.1만 |
|---|
| 2026.03.09 | ₩27,629 | ₩30,530 | ₩27,469 | ₩30,289 | +9.63% | 213.7만 |
|---|
| 2026.03.06 | ₩29,153 | ₩30,356 | ₩28,565 | ₩28,806 | -1.19% | 208.7만 |
|---|
| 2026.03.05 | ₩29,501 | ₩30,971 | ₩28,966 | ₩30,463 | +3.26% | 162.5만 |
|---|
| 2026.03.04 | ₩28,017 | ₩30,169 | ₩27,803 | ₩29,808 | +6.39% | 150.3만 |
|---|
| 2026.03.03 | ₩26,199 | ₩27,723 | ₩25,183 | ₩27,349 | +4.39% | 158.6만 |
|---|
| 2026.03.02 | ₩26,279 | ₩28,538 | ₩25,985 | ₩28,365 | +7.93% | 176.5만 |
|---|
| 2026.02.27 | ₩27,041 | ₩28,097 | ₩26,881 | ₩27,857 | +3.02% | 203.7만 |
|---|
| 2026.02.26 | ₩28,458 | ₩28,485 | ₩26,480 | ₩28,004 | -1.60% | 177만 |
|---|
| 2026.02.25 | ₩27,549 | ₩28,966 | ₩27,549 | ₩28,766 | +4.42% | 161.2만 |
|---|
| 2026.02.24 | ₩25,798 | ₩27,135 | ₩25,036 | ₩26,974 | +4.56% | 242.9만 |
|---|
| 2026.02.23 | ₩26,781 | ₩26,817 | ₩25,019 | ₩25,584 | -4.47% | 306.3만 |
|---|
| 2026.02.20 | ₩26,505 | ₩28,097 | ₩26,309 | ₩27,604 | +4.15% | 664만 |
|---|
| 2026.02.19 | ₩26,759 | ₩27,521 | ₩26,434 | ₩27,092 | +1.24% | 181만 |
|---|
| 2026.02.18 | ₩26,335 | ₩27,956 | ₩25,870 | ₩27,247 | +3.46% | 351만 |
|---|
| 2026.02.17 | ₩25,782 | ₩26,789 | ₩24,729 | ₩26,303 | +2.02% | 297.3만 |
|---|
| 2026.02.13 | ₩26,396 | ₩27,491 | ₩25,411 | ₩26,703 | +1.16% | 514.5만 |
|---|
| 2026.02.12 | ₩29,681 | ₩29,804 | ₩26,510 | ₩26,807 | -9.68% | 310.4만 |
|---|
| 2026.02.11 | ₩30,876 | ₩31,045 | ₩28,493 | ₩29,896 | -3.17% | 319만 |
|---|
| 2026.02.10 | ₩31,133 | ₩31,412 | ₩29,776 | ₩29,851 | -4.12% | 177만 |
|---|
| 2026.02.09 | ₩28,565 | ₩31,397 | ₩28,160 | ₩30,637 | +7.25% | 150.5만 |
|---|
| 2026.02.06 | ₩27,020 | ₩29,005 | ₩26,719 | ₩28,754 | +6.42% | 584.2만 |
|---|
| 2026.02.05 | ₩27,319 | ₩28,421 | ₩25,806 | ₩26,734 | -2.14% | 301.4만 |
|---|
| 2026.02.04 | ₩31,554 | ₩31,561 | ₩27,004 | ₩28,239 | -10.51% | 403.6만 |
|---|
| 2026.02.03 | ₩36,224 | ₩36,224 | ₩31,880 | ₩33,320 | -8.02% | 304.6만 |
|---|
| 2026.02.02 | ₩34,059 | ₩35,823 | ₩34,059 | ₩35,021 | +2.83% | 97만 |
|---|
| 2026.01.30 | ₩36,489 | ₩37,037 | ₩33,399 | ₩34,151 | -6.41% | 307.1만 |
|---|
| 2026.01.29 | ₩37,761 | ₩37,827 | ₩34,103 | ₩37,141 | -1.64% | 283.2만 |
|---|
| 2026.01.28 | ₩37,700 | ₩38,497 | ₩37,160 | ₩37,335 | -0.97% | 204만 |
|---|
| 2026.01.27 | ₩36,587 | ₩37,013 | ₩35,936 | ₩36,661 | +0.20% | 127.5만 |
|---|
| 2026.01.26 | ₩35,969 | ₩36,441 | ₩35,617 | ₩35,617 | -0.98% | 136.6만 |
|---|
| 2026.01.23 | ₩35,170 | ₩36,695 | ₩34,989 | ₩35,948 | +2.21% | 442.6만 |
|---|
| 2026.01.22 | ₩36,601 | ₩36,625 | ₩35,365 | ₩36,466 | -0.37% | 176.5만 |
|---|
| 2026.01.21 | ₩34,132 | ₩36,097 | ₩33,638 | ₩35,259 | +3.30% | 372.3만 |
|---|
| 2026.01.20 | ₩34,471 | ₩35,833 | ₩33,856 | ₩34,191 | -0.81% | 241.3만 |
|---|
| 2026.01.16 | ₩37,561 | ₩37,804 | ₩35,942 | ₩36,397 | -3.10% | 539.1만 |
|---|
| 2026.01.15 | ₩37,697 | ₩38,096 | ₩36,195 | ₩36,259 | -3.82% | 162.8만 |
|---|
| 2026.01.14 | ₩37,981 | ₩37,981 | ₩35,238 | ₩36,296 | -4.43% | 264.6만 |
|---|
| 2026.01.13 | ₩38,144 | ₩38,851 | ₩37,493 | ₩38,197 | +0.14% | 235.6만 |
|---|
| 2026.01.12 | ₩36,115 | ₩37,998 | ₩36,115 | ₩37,449 | +3.69% | 210.6만 |
|---|
| 2026.01.09 | ₩34,805 | ₩37,233 | ₩34,560 | ₩37,030 | +6.39% | 536.6만 |
|---|
| 2026.01.08 | ₩36,242 | ₩36,339 | ₩34,086 | ₩34,674 | -4.33% | 171.1만 |
|---|
| 2026.01.07 | ₩35,655 | ₩37,191 | ₩35,493 | ₩36,219 | +1.58% | 123.2만 |
|---|
| 2026.01.06 | ₩35,424 | ₩35,766 | ₩34,385 | ₩35,633 | +0.59% | 196.4만 |
|---|
| 2026.01.05 | ₩36,337 | ₩36,482 | ₩34,913 | ₩35,080 | -3.46% | 149.4만 |
|---|
| 2026.01.02 | ₩35,976 | ₩36,959 | ₩34,088 | ₩34,638 | -3.72% | 527.5만 |
|---|
| 2025.12.31 | ₩35,839 | ₩35,839 | ₩34,589 | ₩34,694 | -3.20% | 85.7만 |
|---|
| 2025.12.30 | ₩35,789 | ₩36,541 | ₩35,735 | ₩35,801 | +0.03% | 100.9만 |
|---|
| 2025.12.29 | ₩35,376 | ₩36,016 | ₩34,929 | ₩35,849 | +1.34% | 143만 |
|---|
| 2025.12.26 | ₩37,093 | ₩37,135 | ₩36,343 | ₩36,486 | -1.64% | 283.7만 |
|---|
| 2025.12.24 | ₩36,262 | ₩36,895 | ₩36,115 | ₩36,808 | +1.51% | 57.4만 |
|---|
| 2025.12.23 | ₩35,690 | ₩36,513 | ₩35,347 | ₩36,452 | +2.13% | 92.6만 |
|---|
| 2025.12.22 | ₩36,722 | ₩36,722 | ₩35,405 | ₩35,985 | -2.01% | 104.6만 |
|---|
| 2025.12.19 | ₩33,837 | ₩35,461 | ₩33,741 | ₩35,150 | +3.88% | 335.8만 |
|---|
| 2025.12.18 | ₩33,246 | ₩33,882 | ₩32,574 | ₩33,022 | -0.68% | 234.8만 |
|---|
| 2025.12.17 | ₩33,980 | ₩33,980 | ₩30,541 | ₩30,624 | -9.88% | 257.9만 |
|---|
| 2025.12.16 | ₩32,531 | ₩33,869 | ₩32,273 | ₩33,477 | +2.91% | 240.9만 |
|---|
| 2025.12.15 | ₩35,110 | ₩35,110 | ₩32,855 | ₩32,901 | -6.29% | 192.6만 |
|---|
| 2025.12.12 | ₩36,687 | ₩37,025 | ₩33,407 | ₩34,110 | -7.03% | 752.8만 |
|---|
| 2025.12.11 | ₩37,244 | ₩37,636 | ₩35,422 | ₩37,636 | +1.05% | 227만 |
|---|
| 2025.12.10 | ₩37,993 | ₩38,808 | ₩37,026 | ₩38,243 | +0.66% | 162만 |
|---|
| 2025.12.09 | ₩36,823 | ₩38,497 | ₩36,407 | ₩38,165 | +3.64% | 131.6만 |
|---|
| 2025.12.08 | ₩37,696 | ₩38,336 | ₩36,468 | ₩37,179 | -1.37% | 128만 |
|---|
| 2025.12.05 | ₩36,675 | ₩38,096 | ₩36,473 | ₩37,160 | +1.32% | 258.8만 |
|---|
| 2025.12.04 | ₩37,350 | ₩37,350 | ₩35,815 | ₩36,611 | -1.98% | 119.5만 |
|---|
| 2025.12.03 | ₩36,272 | ₩37,015 | ₩35,422 | ₩36,881 | +1.68% | 188.8만 |
|---|
| 2025.12.02 | ₩35,986 | ₩37,596 | ₩35,802 | ₩36,693 | +1.96% | 201.3만 |
|---|
| 2025.12.01 | ₩33,812 | ₩35,313 | ₩33,256 | ₩35,313 | +4.44% | 178.5만 |
|---|
| 2025.11.28 | ₩34,436 | ₩35,396 | ₩34,338 | ₩35,291 | +2.48% | 383.6만 |
|---|
| 2025.11.26 | ₩32,893 | ₩33,985 | ₩32,423 | ₩33,616 | +2.20% | 198만 |
|---|
| 2025.11.25 | ₩31,170 | ₩32,101 | ₩29,574 | ₩31,948 | +2.50% | 289만 |
|---|
| 2025.11.24 | ₩29,274 | ₩32,324 | ₩29,274 | ₩32,133 | +9.77% | 300.6만 |
|---|
| 2025.11.21 | ₩28,103 | ₩29,369 | ₩25,975 | ₩28,171 | +0.24% | 641.5만 |
|---|
| 2025.11.20 | ₩33,928 | ₩34,051 | ₩27,814 | ₩28,009 | -17.45% | 595.4만 |
|---|
| 2025.11.19 | ₩31,499 | ₩33,298 | ₩30,059 | ₩31,384 | -0.36% | 342.4만 |
|---|
| 2025.11.18 | ₩32,097 | ₩32,959 | ₩30,411 | ₩31,611 | -1.51% | 535.2만 |
|---|
| 2025.11.17 | ₩33,658 | ₩35,489 | ₩32,147 | ₩33,205 | -1.35% | 219.3만 |
|---|
| 2025.11.14 | ₩31,871 | ₩35,714 | ₩31,341 | ₩34,394 | +7.92% | 448.6만 |
|---|
| 2025.11.13 | ₩37,232 | ₩37,294 | ₩33,456 | ₩34,467 | -7.43% | 381.7만 |
|---|
| 2025.11.12 | ₩39,860 | ₩39,860 | ₩37,458 | ₩38,380 | -3.71% | 152.4만 |
|---|
| 2025.11.11 | ₩39,700 | ₩39,800 | ₩37,953 | ₩38,704 | -2.51% | 141.4만 |
|---|
| 2025.11.10 | ₩39,696 | ₩41,159 | ₩39,533 | ₩40,689 | +2.50% | 277.7만 |
|---|
| 2025.11.07 | ₩35,993 | ₩37,093 | ₩33,774 | ₩37,036 | +2.90% | 576.3만 |
|---|
| 2025.11.06 | ₩40,754 | ₩40,818 | ₩37,060 | ₩37,482 | -8.03% | 307.9만 |
|---|
| 2025.11.05 | ₩38,693 | ₩40,936 | ₩38,142 | ₩40,381 | +4.36% | 150.3만 |
|---|
| 2025.11.04 | ₩40,035 | ₩41,304 | ₩38,438 | ₩38,637 | -3.49% | 257.5만 |
|---|
| 2025.11.03 | ₩44,045 | ₩44,270 | ₩42,817 | ₩43,416 | -1.43% | 186.3만 |
|---|
| 2025.10.31 | ₩43,663 | ₩43,948 | ₩41,809 | ₩42,318 | -3.08% | 418.5만 |
|---|
| 2025.10.30 | ₩43,226 | ₩43,345 | ₩40,774 | ₩40,774 | -5.67% | 217.8만 |
|---|
| 2025.10.29 | ₩44,277 | ₩44,857 | ₩43,108 | ₩44,613 | +0.76% | 227만 |
|---|
| 2025.10.28 | ₩42,762 | ₩43,710 | ₩42,373 | ₩43,235 | +1.11% | 124.4만 |
|---|
| 2025.10.27 | ₩41,546 | ₩42,377 | ₩41,170 | ₩42,177 | +1.52% | 150.6만 |
|---|
| 2025.10.24 | ₩39,201 | ₩39,744 | ₩39,024 | ₩39,458 | +0.65% | 317.6만 |
|---|
| 2025.10.23 | ₩35,361 | ₩37,413 | ₩35,361 | ₩37,402 | +5.77% | 126.1만 |
|---|
| 2025.10.22 | ₩37,427 | ₩37,741 | ₩33,977 | ₩35,722 | -4.56% | 249.6만 |
|---|
| 2025.10.21 | ₩38,518 | ₩38,546 | ₩37,561 | ₩38,104 | -1.08% | 114.9만 |
|---|
| 2025.10.20 | ₩38,110 | ₩39,097 | ₩37,979 | ₩38,590 | +1.26% | 120.9만 |
|---|
| 2025.10.17 | ₩35,668 | ₩37,431 | ₩35,216 | ₩36,961 | +3.62% | 221.3만 |
|---|
| 2025.10.16 | ₩37,709 | ₩38,764 | ₩35,688 | ₩36,830 | -2.33% | 238.6만 |
|---|
| 2025.10.15 | ₩36,502 | ₩37,659 | ₩35,170 | ₩37,017 | +1.41% | 196.2만 |
|---|
| 2025.10.14 | ₩34,888 | ₩36,589 | ₩33,509 | ₩35,003 | +0.33% | 242.9만 |
|---|
| 2025.10.13 | ₩36,133 | ₩36,759 | ₩35,345 | ₩36,688 | +1.54% | 157만 |
|---|
| 2025.10.10 | ₩39,337 | ₩39,629 | ₩33,817 | ₩33,965 | -13.66% | 618.2만 |
|---|