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 | ₩59,139 | ₩59,687 | ₩58,404 | ₩58,712 | -0.72% | 61.8만 |
| 2026.10.08 | ₩60,649 | ₩61,211 | ₩56,707 | ₩57,789 | -4.72% | 41.1만 |
| 2026.10.07 | ₩59,407 | ₩61,732 | ₩59,115 | ₩61,612 | +3.71% | 22.7만 |
| 2026.10.06 | ₩61,385 | ₩61,932 | ₩60,649 | ₩60,810 | -0.94% | 21.5만 |
| 2026.10.05 | ₩58,992 | ₩60,596 | ₩58,899 | ₩60,021 | +1.74% | 21.2만 |
| 2026.10.02 | ₩60,609 | ₩61,671 | ₩59,046 | ₩59,246 | -2.25% | 57만 |
| 2026.10.01 | ₩58,484 | ₩58,939 | ₩56,266 | ₩57,977 | -0.87% | 44.2만 |
| 2026.09.30 | ₩57,282 | ₩58,992 | ₩57,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,736 |
| +0.79% |
| 37.1만 |
| 2026.09.29 | ₩57,843 | ₩58,712 | ₩56,386 | ₩57,175 | -1.16% | 41.6만 |
|---|
| 2026.09.28 | ₩59,126 | ₩59,300 | ₩55,531 | ₩56,453 | -4.52% | 40.6만 |
|---|
| 2026.09.25 | ₩61,932 | ₩62,186 | ₩60,048 | ₩60,783 | -1.86% | 65.1만 |
|---|
| 2026.09.24 | ₩58,424 | ₩61,665 | ₩58,297 | ₩61,398 | +5.09% | 38.4만 |
|---|
| 2026.09.23 | ₩63,296 | ₩63,479 | ₩60,409 | ₩60,943 | -3.72% | 37.7만 |
|---|
| 2026.09.22 | ₩61,411 | ₩63,532 | ₩61,411 | ₩63,229 | +2.96% | 34.4만 |
|---|
| 2026.09.21 | ₩58,364 | ₩61,983 | ₩58,150 | ₩61,652 | +5.63% | 59.4만 |
|---|
| 2026.09.18 | ₩54,849 | ₩55,785 | ₩53,713 | ₩55,571 | +1.32% | 48.6만 |
|---|
| 2026.09.17 | ₩52,998 | ₩54,695 | ₩52,962 | ₩54,301 | +2.46% | 49.6만 |
|---|
| 2026.09.16 | ₩50,318 | ₩51,454 | ₩48,594 | ₩49,931 | -0.77% | 39.7만 |
|---|
| 2026.09.15 | ₩50,332 | ₩50,853 | ₩49,076 | ₩49,329 | -1.99% | 18.4만 |
|---|
| 2026.09.14 | ₩49,009 | ₩51,428 | ₩48,340 | ₩50,532 | +3.11% | 43.2만 |
|---|
| 2026.09.11 | ₩54,101 | ₩54,127 | ₩52,470 | ₩52,684 | -2.62% | 41.1만 |
|---|
| 2026.09.10 | ₩52,443 | ₩53,112 | ₩51,596 | ₩51,749 | -1.33% | 33.2만 |
|---|
| 2026.09.09 | ₩54,234 | ₩55,651 | ₩53,994 | ₩54,903 | +1.23% | 37.5만 |
|---|
| 2026.09.08 | ₩54,462 | ₩55,210 | ₩53,419 | ₩54,114 | -0.64% | 95.4만 |
|---|
| 2026.09.04 | ₩52,443 | ₩52,925 | ₩51,802 | ₩52,764 | +0.61% | 120.8만 |
|---|
| 2026.09.03 | ₩49,343 | ₩52,484 | ₩49,343 | ₩51,869 | +5.12% | 51.7만 |
|---|
| 2026.09.02 | ₩47,940 | ₩49,193 | ₩47,565 | ₩49,049 | +2.31% | 31.2만 |
|---|
| 2026.09.01 | ₩47,726 | ₩49,730 | ₩47,057 | ₩48,247 | +1.09% | 39.1만 |
|---|
| 2026.08.31 | ₩49,410 | ₩50,599 | ₩49,370 | ₩50,425 | +2.06% | 29.3만 |
|---|
| 2026.08.28 | ₩49,717 | ₩51,775 | ₩49,490 | ₩49,891 | +0.35% | 83.8만 |
|---|
| 2026.08.27 | ₩49,450 | ₩50,051 | ₩48,487 | ₩49,931 | +0.97% | 44.2만 |
|---|
| 2026.08.26 | ₩47,164 | ₩48,260 | ₩46,977 | ₩48,033 | +1.84% | 19.1만 |
|---|
| 2026.08.25 | ₩47,672 | ₩48,574 | ₩46,844 | ₩47,445 | -0.48% | 34.9만 |
|---|
| 2026.08.24 | ₩47,472 | ₩47,478 | ₩45,120 | ₩46,256 | -2.56% | 47.4만 |
|---|
| 2026.08.21 | ₩48,929 | ₩49,704 | ₩47,859 | ₩49,035 | +0.22% | 46.3만 |
|---|
| 2026.08.20 | ₩48,140 | ₩48,681 | ₩47,311 | ₩48,033 | -0.22% | 29.3만 |
|---|
| 2026.08.19 | ₩49,169 | ₩49,527 | ₩46,429 | ₩48,447 | -1.47% | 47.9만 |
|---|
| 2026.08.18 | ₩49,624 | ₩50,559 | ₩48,287 | ₩48,514 | -2.24% | 45.1만 |
|---|
| 2026.08.17 | ₩53,673 | ₩54,268 | ₩52,524 | ₩52,711 | -1.79% | 50.4만 |
|---|
| 2026.08.14 | ₩54,355 | ₩54,756 | ₩52,403 | ₩52,858 | -2.75% | 112.4만 |
|---|
| 2026.08.13 | ₩49,503 | ₩53,700 | ₩49,430 | ₩53,072 | +7.21% | 75.3만 |
|---|
| 2026.08.12 | ₩50,532 | ₩50,719 | ₩48,768 | ₩48,942 | -3.15% | 58.4만 |
|---|
| 2026.08.11 | ₩49,543 | ₩49,557 | ₩47,445 | ₩48,046 | -3.02% | 38.7만 |
|---|
| 2026.08.10 | ₩48,300 | ₩50,065 | ₩48,234 | ₩49,076 | +1.60% | 58.1만 |
|---|
| 2026.08.07 | ₩48,848 | ₩49,690 | ₩47,231 | ₩48,969 | +0.25% | 94만 |
|---|
| 2026.08.06 | ₩45,668 | ₩48,868 | ₩45,009 | ₩47,365 | +3.72% | 69.9만 |
|---|
| 2026.08.05 | ₩49,971 | ₩50,800 | ₩48,060 | ₩48,220 | -3.50% | 92만 |
|---|
| 2026.08.04 | ₩45,801 | ₩51,027 | ₩45,708 | ₩50,238 | +9.69% | 148만 |
|---|
| 2026.08.03 | ₩39,306 | ₩43,863 | ₩38,918 | ₩43,502 | +10.68% | 124.9만 |
|---|
| 2026.07.31 | ₩41,565 | ₩42,513 | ₩38,070 | ₩39,546 | -4.86% | 153만 |
|---|
| 2026.07.30 | ₩35,337 | ₩39,092 | ₩35,283 | ₩38,798 | +9.80% | 93.3만 |
|---|
| 2026.07.29 | ₩35,951 | ₩36,626 | ₩32,891 | ₩32,918 | -8.44% | 88.5만 |
|---|
| 2026.07.28 | ₩36,339 | ₩36,740 | ₩33,780 | ₩35,778 | -1.54% | 93.2만 |
|---|
| 2026.07.27 | ₩41,297 | ₩41,391 | ₩37,074 | ₩38,745 | -6.18% | 67만 |
|---|
| 2026.07.24 | ₩42,821 | ₩43,068 | ₩39,359 | ₩39,640 | -7.43% | 107.9만 |
|---|
| 2026.07.23 | ₩44,131 | ₩45,307 | ₩42,213 | ₩43,248 | -2.00% | 53.6만 |
|---|
| 2026.07.22 | ₩46,483 | ₩48,127 | ₩46,242 | ₩46,870 | +0.83% | 25.2만 |
|---|
| 2026.07.21 | ₩46,242 | ₩48,193 | ₩45,788 | ₩48,046 | +3.90% | 58.8만 |
|---|
| 2026.07.20 | ₩44,438 | ₩45,587 | ₩43,529 | ₩43,663 | -1.74% | 65.7만 |
|---|
| 2026.07.17 | ₩41,271 | ₩45,066 | ₩40,094 | ₩43,168 | +4.60% | 87.6만 |
|---|
| 2026.07.16 | ₩48,340 | ₩48,594 | ₩44,932 | ₩45,868 | -5.11% | 54.6만 |
|---|
| 2026.07.15 | ₩50,572 | ₩51,054 | ₩48,087 | ₩50,038 | -1.06% | 47.5만 |
|---|
| 2026.07.14 | ₩49,249 | ₩50,559 | ₩48,300 | ₩49,864 | +1.25% | 53.2만 |
|---|
| 2026.07.13 | ₩49,690 | ₩49,998 | ₩47,445 | ₩47,926 | -3.55% | 246.3만 |
|---|
| 2026.07.10 | ₩51,454 | ₩52,069 | ₩49,757 | ₩51,762 | +0.60% | 96만 |
|---|
| 2026.07.09 | ₩49,022 | ₩51,414 | ₩48,383 | ₩51,307 | +4.66% | 48.6만 |
|---|
| 2026.07.08 | ₩46,697 | ₩48,701 | ₩45,681 | ₩48,528 | +3.92% | 87.5만 |
|---|
| 2026.07.07 | ₩49,249 | ₩49,370 | ₩46,510 | ₩48,234 | -2.06% | 77만 |
|---|
| 2026.07.06 | ₩49,811 | ₩51,802 | ₩49,356 | ₩50,933 | +2.25% | 77.2만 |
|---|
| 2026.07.02 | ₩51,829 | ₩52,711 | ₩47,191 | ₩48,127 | -7.14% | 182.5만 |
|---|
| 2026.07.01 | ₩51,869 | ₩53,359 | ₩51,294 | ₩51,414 | -0.88% | 62.1만 |
|---|
| 2026.06.30 | ₩49,984 | ₩53,219 | ₩49,837 | ₩52,885 | +5.80% | 69.2만 |
|---|
| 2026.06.29 | ₩48,695 | ₩49,904 | ₩45,815 | ₩49,797 | +2.26% | 155.7만 |
|---|
| 2026.06.26 | ₩46,068 | ₩49,201 | ₩45,494 | ₩46,790 | +1.57% | 150.9만 |
|---|
| 2026.06.25 | ₩50,786 | ₩51,007 | ₩45,574 | ₩48,260 | -4.97% | 111.8만 |
|---|
| 2026.06.24 | ₩49,503 | ₩50,399 | ₩46,162 | ₩47,499 | -4.05% | 84.1만 |
|---|
| 2026.06.23 | ₩50,145 | ₩52,671 | ₩49,049 | ₩49,276 | -1.73% | 106.5만 |
|---|
| 2026.06.22 | ₩57,803 | ₩58,992 | ₩55,010 | ₩55,918 | -3.26% | 81.8만 |
|---|
| 2026.06.18 | ₩57,041 | ₩58,057 | ₩54,368 | ₩57,616 | +1.01% | 145.1만 |
|---|
| 2026.06.17 | ₩56,934 | ₩56,934 | ₩52,925 | ₩53,245 | -6.48% | 106.6만 |
|---|
| 2026.06.16 | ₩59,888 | ₩60,008 | ₩55,557 | ₩55,704 | -6.99% | 92.6만 |
|---|
| 2026.06.15 | ₩58,471 | ₩61,097 | ₩58,150 | ₩60,596 | +3.63% | 85.1만 |
|---|
| 2026.06.12 | ₩53,339 | ₩54,542 | ₩51,521 | ₩53,753 | +0.78% | 138.6만 |
|---|
| 2026.06.11 | ₩49,597 | ₩53,268 | ₩47,779 | ₩52,697 | +6.25% | 144.2만 |
|---|
| 2026.06.10 | ₩51,635 | ₩54,435 | ₩49,664 | ₩49,877 | -3.40% | 116.5만 |
|---|
| 2026.06.09 | ₩59,647 | ₩60,302 | ₩47,980 | ₩54,221 | -9.10% | 209.1만 |
|---|
| 2026.06.08 | ₩58,531 | ₩59,567 | ₩56,934 | ₩58,137 | -0.67% | 89.9만 |
|---|
| 2026.06.05 | ₩63,563 | ₩64,369 | ₩53,887 | ₩54,863 | -13.69% | 221.2만 |
|---|
| 2026.06.04 | ₩65,488 | ₩67,780 | ₩64,779 | ₩66,677 | +1.82% | 63.8만 |
|---|
| 2026.06.03 | ₩73,373 | ₩73,734 | ₩68,160 | ₩69,684 | -5.03% | 100.6만 |
|---|
| 2026.06.02 | ₩72,905 | ₩72,999 | ₩70,299 | ₩72,357 | -0.75% | 55.2만 |
|---|
| 2026.06.01 | ₩72,250 | ₩74,963 | ₩70,633 | ₩73,627 | +1.91% | 118.1만 |
|---|
| 2026.05.29 | ₩70,473 | ₩72,223 | ₩69,764 | ₩72,143 | +2.37% | 163만 |
|---|
| 2026.05.28 | ₩64,913 | ₩68,893 | ₩64,552 | ₩68,749 | +5.91% | 86.7만 |
|---|
| 2026.05.27 | ₩64,164 | ₩64,926 | ₩62,479 | ₩64,859 | +1.08% | 87.5만 |
|---|
| 2026.05.26 | ₩61,291 | ₩63,583 | ₩61,231 | ₩63,242 | +3.18% | 94만 |
|---|
| 2026.05.22 | ₩59,273 | ₩60,222 | ₩58,217 | ₩58,364 | -1.53% | 144.9만 |
|---|
| 2026.05.21 | ₩56,693 | ₩59,166 | ₩56,079 | ₩58,284 | +2.81% | 58.7만 |
|---|
| 2026.05.20 | ₩54,876 | ₩57,429 | ₩54,315 | ₩57,429 | +4.65% | 78.4만 |
|---|
| 2026.05.19 | ₩54,087 | ₩55,263 | ₩51,695 | ₩53,593 | -0.91% | 78.3만 |
|---|
| 2026.05.18 | ₩57,081 | ₩57,549 | ₩53,232 | ₩55,170 | -3.35% | 132.3만 |
|---|
| 2026.05.15 | ₩57,469 | ₩59,260 | ₩55,880 | ₩56,907 | -0.98% | 151.6만 |
|---|
| 2026.05.14 | ₩58,832 | ₩62,320 | ₩58,511 | ₩61,438 | +4.43% | 118.5만 |
|---|
| 2026.05.13 | ₩60,970 | ₩61,491 | ₩57,161 | ₩60,396 | -0.94% | 120.3만 |
|---|
| 2026.05.12 | ₩60,315 | ₩61,505 | ₩54,528 | ₩59,273 | -1.73% | 217.2만 |
|---|
| 2026.05.11 | ₩61,197 | ₩63,042 | ₩59,433 | ₩62,347 | +1.88% | 122.8만 |
|---|
| 2026.05.08 | ₩55,718 | ₩60,877 | ₩55,691 | ₩60,636 | +8.83% | 119.2만 |
|---|
| 2026.05.07 | ₩54,435 | ₩57,094 | ₩53,459 | ₩54,408 | -0.05% | 144.4만 |
|---|
| 2026.05.06 | ₩52,577 | ₩54,776 | ₩51,601 | ₩54,742 | +4.12% | 150.2만 |
|---|
| 2026.05.05 | ₩48,782 | ₩50,399 | ₩48,648 | ₩49,971 | +2.44% | 206.9만 |
|---|
| 2026.05.04 | ₩47,499 | ₩48,394 | ₩46,070 | ₩46,937 | -1.18% | 199.4만 |
|---|
| 2026.05.01 | ₩44,578 | ₩47,191 | ₩44,425 | ₩46,723 | +4.81% | 259.2만 |
|---|
| 2026.04.30 | ₩44,050 | ₩44,064 | ₩41,070 | ₩43,903 | -0.33% | 196.5만 |
|---|
| 2026.04.29 | ₩42,099 | ₩43,422 | ₩41,164 | ₩43,342 | +2.95% | 193.2만 |
|---|
| 2026.04.28 | ₩40,943 | ₩42,407 | ₩40,415 | ₩41,979 | +2.53% | 212.9만 |
|---|
| 2026.04.27 | ₩42,908 | ₩43,930 | ₩42,322 | ₩43,890 | +2.29% | 159.7만 |
|---|
| 2026.04.24 | ₩42,420 | ₩43,155 | ₩41,538 | ₩43,048 | +1.48% | 212.1만 |
|---|
| 2026.04.23 | ₩40,268 | ₩40,803 | ₩37,702 | ₩38,985 | -3.19% | 211만 |
|---|
| 2026.04.22 | ₩40,041 | ₩41,565 | ₩39,326 | ₩41,458 | +3.54% | 120.7만 |
|---|
| 2026.04.21 | ₩39,065 | ₩39,693 | ₩38,009 | ₩38,357 | -1.81% | 141.7만 |
|---|
| 2026.04.20 | ₩39,627 | ₩39,961 | ₩37,288 | ₩38,638 | -2.50% | 136.1만 |
|---|
| 2026.04.17 | ₩39,907 | ₩40,816 | ₩39,266 | ₩39,720 | -0.47% | 246.3만 |
|---|
| 2026.04.16 | ₩38,704 | ₩39,867 | ₩37,341 | ₩39,399 | +1.80% | 275.5만 |
|---|
| 2026.04.15 | ₩35,443 | ₩37,782 | ₩35,310 | ₩37,729 | +6.45% | 184.6만 |
|---|
| 2026.04.14 | ₩33,459 | ₩34,976 | ₩33,318 | ₩34,976 | +4.53% | 166.7만 |
|---|
| 2026.04.13 | ₩29,977 | ₩32,236 | ₩29,964 | ₩32,196 | +7.40% | 189.1만 |
|---|
| 2026.04.10 | ₩29,202 | ₩30,472 | ₩29,149 | ₩29,977 | +2.65% | 150.9만 |
|---|
| 2026.04.09 | ₩28,480 | ₩29,109 | ₩27,531 | ₩29,055 | +2.02% | 98.5만 |
|---|
| 2026.04.08 | ₩29,837 | ₩30,084 | ₩27,785 | ₩28,267 | -5.26% | 148만 |
|---|
| 2026.04.07 | ₩25,620 | ₩26,302 | ₩24,404 | ₩26,208 | +2.30% | 304.3만 |
|---|
| 2026.04.06 | ₩25,540 | ₩26,402 | ₩25,112 | ₩25,727 | +0.73% | 153.7만 |
|---|
| 2026.04.02 | ₩22,901 | ₩25,173 | ₩22,520 | ₩25,126 | +9.72% | 309만 |
|---|
| 2026.04.01 | ₩24,417 | ₩25,467 | ₩24,043 | ₩24,738 | +1.31% | 235.3만 |
|---|
| 2026.03.31 | ₩21,330 | ₩23,642 | ₩21,237 | ₩23,509 | +10.21% | 254.9만 |
|---|
| 2026.03.30 | ₩22,219 | ₩22,333 | ₩19,994 | ₩20,421 | -8.09% | 136.4만 |
|---|
| 2026.03.27 | ₩22,787 | ₩22,875 | ₩21,517 | ₩21,731 | -4.63% | 232.7만 |
|---|
| 2026.03.26 | ₩25,313 | ₩25,313 | ₩23,175 | ₩23,255 | -8.13% | 192.1만 |
|---|
| 2026.03.25 | ₩26,703 | ₩27,264 | ₩26,275 | ₩26,556 | -0.55% | 94.5만 |
|---|
| 2026.03.24 | ₩26,596 | ₩27,030 | ₩25,179 | ₩25,674 | -3.47% | 138.8만 |
|---|
| 2026.03.23 | ₩26,863 | ₩28,247 | ₩26,609 | ₩27,144 | +1.04% | 271.3만 |
|---|
| 2026.03.20 | ₩27,518 | ₩27,518 | ₩25,126 | ₩25,807 | -6.22% | 215.5만 |
|---|
| 2026.03.19 | ₩26,596 | ₩28,153 | ₩26,136 | ₩27,785 | +4.47% | 122.6만 |
|---|
| 2026.03.18 | ₩28,667 | ₩29,322 | ₩28,039 | ₩28,039 | -2.19% | 80.2만 |
|---|
| 2026.03.17 | ₩28,921 | ₩29,443 | ₩28,627 | ₩28,895 | -0.09% | 68.7만 |
|---|
| 2026.03.16 | ₩29,008 | ₩29,403 | ₩28,507 | ₩28,667 | -1.17% | 118만 |
|---|
| 2026.03.13 | ₩28,881 | ₩29,496 | ₩27,505 | ₩27,812 | -3.70% | 191.4만 |
|---|
| 2026.03.12 | ₩30,044 | ₩30,191 | ₩28,520 | ₩28,534 | -5.03% | 105.7만 |
|---|
| 2026.03.11 | ₩30,806 | ₩31,715 | ₩29,964 | ₩30,472 | -1.08% | 100만 |
|---|
| 2026.03.10 | ₩30,418 | ₩30,946 | ₩29,616 | ₩29,777 | -2.11% | 117.1만 |
|---|
| 2026.03.09 | ₩27,625 | ₩30,525 | ₩27,465 | ₩30,285 | +9.63% | 213.7만 |
|---|
| 2026.03.06 | ₩29,149 | ₩30,351 | ₩28,561 | ₩28,801 | -1.19% | 208.7만 |
|---|
| 2026.03.05 | ₩29,496 | ₩30,966 | ₩28,962 | ₩30,458 | +3.26% | 162.5만 |
|---|
| 2026.03.04 | ₩28,013 | ₩30,164 | ₩27,799 | ₩29,804 | +6.39% | 150.3만 |
|---|
| 2026.03.03 | ₩26,195 | ₩27,719 | ₩25,179 | ₩27,344 | +4.39% | 158.6만 |
|---|
| 2026.03.02 | ₩26,275 | ₩28,534 | ₩25,981 | ₩28,360 | +7.93% | 176.5만 |
|---|
| 2026.02.27 | ₩27,037 | ₩28,093 | ₩26,877 | ₩27,852 | +3.02% | 203.7만 |
|---|
| 2026.02.26 | ₩28,454 | ₩28,480 | ₩26,476 | ₩27,999 | -1.60% | 177만 |
|---|
| 2026.02.25 | ₩27,545 | ₩28,962 | ₩27,545 | ₩28,761 | +4.42% | 161.2만 |
|---|
| 2026.02.24 | ₩25,794 | ₩27,131 | ₩25,032 | ₩26,970 | +4.56% | 242.9만 |
|---|
| 2026.02.23 | ₩26,776 | ₩26,812 | ₩25,015 | ₩25,580 | -4.47% | 306.3만 |
|---|
| 2026.02.20 | ₩26,501 | ₩28,093 | ₩26,305 | ₩27,600 | +4.15% | 664만 |
|---|
| 2026.02.19 | ₩26,755 | ₩27,517 | ₩26,430 | ₩27,088 | +1.24% | 181만 |
|---|
| 2026.02.18 | ₩26,331 | ₩27,951 | ₩25,866 | ₩27,243 | +3.46% | 351만 |
|---|
| 2026.02.17 | ₩25,778 | ₩26,784 | ₩24,725 | ₩26,299 | +2.02% | 297.3만 |
|---|
| 2026.02.13 | ₩26,391 | ₩27,487 | ₩25,407 | ₩26,699 | +1.16% | 514.5만 |
|---|
| 2026.02.12 | ₩29,676 | ₩29,799 | ₩26,506 | ₩26,803 | -9.68% | 310.4만 |
|---|
| 2026.02.11 | ₩30,871 | ₩31,040 | ₩28,488 | ₩29,892 | -3.17% | 319만 |
|---|
| 2026.02.10 | ₩31,128 | ₩31,407 | ₩29,771 | ₩29,846 | -4.12% | 177만 |
|---|
| 2026.02.09 | ₩28,561 | ₩31,392 | ₩28,156 | ₩30,632 | +7.25% | 150.5만 |
|---|
| 2026.02.06 | ₩27,016 | ₩29,000 | ₩26,715 | ₩28,749 | +6.42% | 584.2만 |
|---|
| 2026.02.05 | ₩27,315 | ₩28,416 | ₩25,802 | ₩26,730 | -2.14% | 301.4만 |
|---|
| 2026.02.04 | ₩31,549 | ₩31,556 | ₩27,000 | ₩28,234 | -10.51% | 403.6만 |
|---|
| 2026.02.03 | ₩36,219 | ₩36,219 | ₩31,875 | ₩33,314 | -8.02% | 304.6만 |
|---|
| 2026.02.02 | ₩34,054 | ₩35,818 | ₩34,054 | ₩35,016 | +2.83% | 97만 |
|---|
| 2026.01.30 | ₩36,483 | ₩37,031 | ₩33,393 | ₩34,146 | -6.41% | 307.1만 |
|---|
| 2026.01.29 | ₩37,756 | ₩37,821 | ₩34,098 | ₩37,135 | -1.64% | 283.2만 |
|---|
| 2026.01.28 | ₩37,694 | ₩38,491 | ₩37,154 | ₩37,329 | -0.97% | 204만 |
|---|
| 2026.01.27 | ₩36,581 | ₩37,007 | ₩35,930 | ₩36,656 | +0.20% | 127.5만 |
|---|
| 2026.01.26 | ₩35,963 | ₩36,435 | ₩35,612 | ₩35,612 | -0.98% | 136.6만 |
|---|
| 2026.01.23 | ₩35,164 | ₩36,689 | ₩34,984 | ₩35,942 | +2.21% | 442.6만 |
|---|
| 2026.01.22 | ₩36,595 | ₩36,620 | ₩35,359 | ₩36,461 | -0.37% | 176.5만 |
|---|
| 2026.01.21 | ₩34,127 | ₩36,092 | ₩33,633 | ₩35,254 | +3.30% | 372.3만 |
|---|
| 2026.01.20 | ₩34,465 | ₩35,828 | ₩33,850 | ₩34,186 | -0.81% | 241.3만 |
|---|
| 2026.01.16 | ₩37,555 | ₩37,798 | ₩35,937 | ₩36,391 | -3.10% | 539.1만 |
|---|
| 2026.01.15 | ₩37,691 | ₩38,090 | ₩36,189 | ₩36,253 | -3.82% | 162.8만 |
|---|
| 2026.01.14 | ₩37,975 | ₩37,975 | ₩35,232 | ₩36,291 | -4.43% | 264.6만 |
|---|
| 2026.01.13 | ₩38,138 | ₩38,845 | ₩37,487 | ₩38,191 | +0.14% | 235.6만 |
|---|
| 2026.01.12 | ₩36,109 | ₩37,992 | ₩36,109 | ₩37,443 | +3.69% | 210.6만 |
|---|
| 2026.01.09 | ₩34,800 | ₩37,227 | ₩34,555 | ₩37,025 | +6.39% | 536.6만 |
|---|
| 2026.01.08 | ₩36,236 | ₩36,334 | ₩34,080 | ₩34,668 | -4.33% | 171.1만 |
|---|
| 2026.01.07 | ₩35,649 | ₩37,185 | ₩35,488 | ₩36,213 | +1.58% | 123.2만 |
|---|
| 2026.01.06 | ₩35,418 | ₩35,760 | ₩34,380 | ₩35,628 | +0.59% | 196.4만 |
|---|
| 2026.01.05 | ₩36,331 | ₩36,477 | ₩34,908 | ₩35,075 | -3.46% | 149.4만 |
|---|
| 2026.01.02 | ₩35,970 | ₩36,954 | ₩34,083 | ₩34,632 | -3.72% | 527.5만 |
|---|
| 2025.12.31 | ₩35,834 | ₩35,834 | ₩34,583 | ₩34,688 | -3.20% | 85.7만 |
|---|
| 2025.12.30 | ₩35,783 | ₩36,536 | ₩35,729 | ₩35,795 | +0.03% | 100.9만 |
|---|
| 2025.12.29 | ₩35,370 | ₩36,010 | ₩34,924 | ₩35,843 | +1.34% | 143만 |
|---|
| 2025.12.26 | ₩37,087 | ₩37,129 | ₩36,338 | ₩36,481 | -1.64% | 283.7만 |
|---|
| 2025.12.24 | ₩36,256 | ₩36,890 | ₩36,109 | ₩36,803 | +1.51% | 57.4만 |
|---|
| 2025.12.23 | ₩35,684 | ₩36,508 | ₩35,342 | ₩36,446 | +2.13% | 92.6만 |
|---|
| 2025.12.22 | ₩36,716 | ₩36,716 | ₩35,399 | ₩35,979 | -2.01% | 104.6만 |
|---|
| 2025.12.19 | ₩33,832 | ₩35,455 | ₩33,735 | ₩35,144 | +3.88% | 335.8만 |
|---|
| 2025.12.18 | ₩33,241 | ₩33,877 | ₩32,569 | ₩33,016 | -0.68% | 234.8만 |
|---|
| 2025.12.17 | ₩33,975 | ₩33,975 | ₩30,536 | ₩30,619 | -9.88% | 257.9만 |
|---|
| 2025.12.16 | ₩32,526 | ₩33,864 | ₩32,268 | ₩33,472 | +2.91% | 240.9만 |
|---|
| 2025.12.15 | ₩35,104 | ₩35,104 | ₩32,849 | ₩32,896 | -6.29% | 192.6만 |
|---|
| 2025.12.12 | ₩36,682 | ₩37,019 | ₩33,401 | ₩34,104 | -7.03% | 752.8만 |
|---|
| 2025.12.11 | ₩37,238 | ₩37,630 | ₩35,417 | ₩37,630 | +1.05% | 227만 |
|---|
| 2025.12.10 | ₩37,987 | ₩38,802 | ₩37,020 | ₩38,237 | +0.66% | 162만 |
|---|
| 2025.12.09 | ₩36,817 | ₩38,491 | ₩36,402 | ₩38,159 | +3.64% | 131.6만 |
|---|
| 2025.12.08 | ₩37,690 | ₩38,330 | ₩36,462 | ₩37,173 | -1.37% | 128만 |
|---|
| 2025.12.05 | ₩36,669 | ₩38,090 | ₩36,467 | ₩37,154 | +1.32% | 258.8만 |
|---|
| 2025.12.04 | ₩37,344 | ₩37,344 | ₩35,809 | ₩36,605 | -1.98% | 119.5만 |
|---|
| 2025.12.03 | ₩36,267 | ₩37,010 | ₩35,417 | ₩36,875 | +1.68% | 188.8만 |
|---|
| 2025.12.02 | ₩35,981 | ₩37,590 | ₩35,796 | ₩36,688 | +1.96% | 201.3만 |
|---|
| 2025.12.01 | ₩33,806 | ₩35,307 | ₩33,250 | ₩35,307 | +4.44% | 178.5만 |
|---|
| 2025.11.28 | ₩34,430 | ₩35,390 | ₩34,333 | ₩35,286 | +2.48% | 383.6만 |
|---|
| 2025.11.26 | ₩32,888 | ₩33,980 | ₩32,418 | ₩33,611 | +2.20% | 198만 |
|---|
| 2025.11.25 | ₩31,165 | ₩32,096 | ₩29,570 | ₩31,943 | +2.50% | 289만 |
|---|
| 2025.11.24 | ₩29,269 | ₩32,319 | ₩29,269 | ₩32,128 | +9.77% | 300.6만 |
|---|
| 2025.11.21 | ₩28,098 | ₩29,364 | ₩25,971 | ₩28,166 | +0.24% | 641.5만 |
|---|
| 2025.11.20 | ₩33,923 | ₩34,045 | ₩27,809 | ₩28,005 | -17.45% | 595.4만 |
|---|
| 2025.11.19 | ₩31,494 | ₩33,293 | ₩30,055 | ₩31,379 | -0.36% | 342.4만 |
|---|
| 2025.11.18 | ₩32,092 | ₩32,954 | ₩30,406 | ₩31,606 | -1.51% | 535.2만 |
|---|
| 2025.11.17 | ₩33,653 | ₩35,484 | ₩32,142 | ₩33,199 | -1.35% | 219.3만 |
|---|
| 2025.11.14 | ₩31,866 | ₩35,709 | ₩31,336 | ₩34,389 | +7.92% | 448.6만 |
|---|
| 2025.11.13 | ₩37,226 | ₩37,288 | ₩33,451 | ₩34,461 | -7.43% | 381.7만 |
|---|
| 2025.11.12 | ₩39,854 | ₩39,854 | ₩37,452 | ₩38,374 | -3.71% | 152.4만 |
|---|
| 2025.11.11 | ₩39,693 | ₩39,794 | ₩37,947 | ₩38,698 | -2.51% | 141.4만 |
|---|
| 2025.11.10 | ₩39,689 | ₩41,153 | ₩39,526 | ₩40,682 | +2.50% | 277.7만 |
|---|
| 2025.11.07 | ₩35,987 | ₩37,087 | ₩33,769 | ₩37,030 | +2.90% | 576.3만 |
|---|
| 2025.11.06 | ₩40,748 | ₩40,811 | ₩37,054 | ₩37,476 | -8.03% | 307.9만 |
|---|
| 2025.11.05 | ₩38,687 | ₩40,930 | ₩38,136 | ₩40,375 | +4.36% | 150.3만 |
|---|
| 2025.11.04 | ₩40,029 | ₩41,297 | ₩38,432 | ₩38,631 | -3.49% | 257.5만 |
|---|
| 2025.11.03 | ₩44,038 | ₩44,263 | ₩42,810 | ₩43,409 | -1.43% | 186.3만 |
|---|
| 2025.10.31 | ₩43,656 | ₩43,941 | ₩41,802 | ₩42,312 | -3.08% | 418.5만 |
|---|
| 2025.10.30 | ₩43,219 | ₩43,338 | ₩40,768 | ₩40,768 | -5.67% | 217.8만 |
|---|
| 2025.10.29 | ₩44,270 | ₩44,850 | ₩43,101 | ₩44,606 | +0.76% | 227만 |
|---|
| 2025.10.28 | ₩42,755 | ₩43,703 | ₩42,366 | ₩43,228 | +1.11% | 124.4만 |
|---|
| 2025.10.27 | ₩41,539 | ₩42,370 | ₩41,164 | ₩42,170 | +1.52% | 150.6만 |
|---|
| 2025.10.24 | ₩39,195 | ₩39,738 | ₩39,018 | ₩39,452 | +0.65% | 317.6만 |
|---|
| 2025.10.23 | ₩35,355 | ₩37,407 | ₩35,355 | ₩37,396 | +5.77% | 126.1만 |
|---|
| 2025.10.22 | ₩37,421 | ₩37,736 | ₩33,972 | ₩35,716 | -4.56% | 249.6만 |
|---|
| 2025.10.21 | ₩38,512 | ₩38,540 | ₩37,555 | ₩38,098 | -1.08% | 114.9만 |
|---|
| 2025.10.20 | ₩38,104 | ₩39,091 | ₩37,973 | ₩38,584 | +1.26% | 120.9만 |
|---|
| 2025.10.17 | ₩35,663 | ₩37,425 | ₩35,211 | ₩36,955 | +3.62% | 221.3만 |
|---|
| 2025.10.16 | ₩37,703 | ₩38,758 | ₩35,683 | ₩36,824 | -2.33% | 238.6만 |
|---|
| 2025.10.15 | ₩36,497 | ₩37,653 | ₩35,164 | ₩37,011 | +1.41% | 196.2만 |
|---|
| 2025.10.14 | ₩34,882 | ₩36,583 | ₩33,504 | ₩34,997 | +0.33% | 242.9만 |
|---|
| 2025.10.13 | ₩36,128 | ₩36,753 | ₩35,339 | ₩36,682 | +1.54% | 157만 |
|---|
| 2025.10.10 | ₩39,331 | ₩39,623 | ₩33,812 | ₩33,960 | -13.66% | 618.2만 |
|---|