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 | ₩59,132 | ₩59,680 | ₩58,397 | ₩58,704 | -0.72% | 61.8만 |
| 2026.10.08 | ₩60,642 | ₩61,203 | ₩56,700 | ₩57,782 | -4.72% | 41.1만 |
| 2026.10.07 | ₩59,399 | ₩61,724 | ₩59,108 | ₩61,604 | +3.71% | 22.7만 |
| 2026.10.06 | ₩61,377 | ₩61,925 | ₩60,642 | ₩60,802 | -0.94% | 21.5만 |
| 2026.10.05 | ₩58,985 | ₩60,588 | ₩58,891 | ₩60,014 | +1.74% | 21.2만 |
| 2026.10.02 | ₩60,602 | ₩61,663 | ₩59,038 | ₩59,239 | -2.25% | 57만 |
| 2026.10.01 | ₩58,477 | ₩58,931 | ₩56,259 | ₩57,969 | -0.87% | 44.2만 |
| 2026.09.30 | ₩57,274 | ₩58,985 | ₩57,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,729 |
| +0.79% |
| 37.1만 |
| 2026.09.29 | ₩57,835 | ₩58,704 | ₩56,379 | ₩57,167 | -1.16% | 41.6만 |
|---|
| 2026.09.28 | ₩59,118 | ₩59,292 | ₩55,524 | ₩56,446 | -4.52% | 40.6만 |
|---|
| 2026.09.25 | ₩61,925 | ₩62,179 | ₩60,040 | ₩60,775 | -1.86% | 65.1만 |
|---|
| 2026.09.24 | ₩58,417 | ₩61,657 | ₩58,290 | ₩61,390 | +5.09% | 38.4만 |
|---|
| 2026.09.23 | ₩63,288 | ₩63,471 | ₩60,401 | ₩60,936 | -3.72% | 37.7만 |
|---|
| 2026.09.22 | ₩61,403 | ₩63,524 | ₩61,403 | ₩63,221 | +2.96% | 34.4만 |
|---|
| 2026.09.21 | ₩58,357 | ₩61,975 | ₩58,143 | ₩61,644 | +5.63% | 59.4만 |
|---|
| 2026.09.18 | ₩54,842 | ₩55,778 | ₩53,706 | ₩55,564 | +1.32% | 48.6만 |
|---|
| 2026.09.17 | ₩52,991 | ₩54,688 | ₩52,955 | ₩54,294 | +2.46% | 49.6만 |
|---|
| 2026.09.16 | ₩50,312 | ₩51,448 | ₩48,588 | ₩49,925 | -0.77% | 39.7만 |
|---|
| 2026.09.15 | ₩50,325 | ₩50,847 | ₩49,069 | ₩49,323 | -1.99% | 18.4만 |
|---|
| 2026.09.14 | ₩49,002 | ₩51,421 | ₩48,334 | ₩50,526 | +3.11% | 43.2만 |
|---|
| 2026.09.11 | ₩54,094 | ₩54,121 | ₩52,464 | ₩52,677 | -2.62% | 41.1만 |
|---|
| 2026.09.10 | ₩52,437 | ₩53,105 | ₩51,590 | ₩51,742 | -1.33% | 33.2만 |
|---|
| 2026.09.09 | ₩54,227 | ₩55,644 | ₩53,987 | ₩54,896 | +1.23% | 37.5만 |
|---|
| 2026.09.08 | ₩54,455 | ₩55,203 | ₩53,412 | ₩54,107 | -0.64% | 95.4만 |
|---|
| 2026.09.04 | ₩52,437 | ₩52,918 | ₩51,795 | ₩52,758 | +0.61% | 120.8만 |
|---|
| 2026.09.03 | ₩49,337 | ₩52,477 | ₩49,337 | ₩51,862 | +5.12% | 51.7만 |
|---|
| 2026.09.02 | ₩47,933 | ₩49,187 | ₩47,559 | ₩49,043 | +2.31% | 31.2만 |
|---|
| 2026.09.01 | ₩47,720 | ₩49,724 | ₩47,051 | ₩48,241 | +1.09% | 39.1만 |
|---|
| 2026.08.31 | ₩49,403 | ₩50,593 | ₩49,363 | ₩50,419 | +2.06% | 29.3만 |
|---|
| 2026.08.28 | ₩49,711 | ₩51,769 | ₩49,484 | ₩49,884 | +0.35% | 83.8만 |
|---|
| 2026.08.27 | ₩49,443 | ₩50,045 | ₩48,481 | ₩49,925 | +0.97% | 44.2만 |
|---|
| 2026.08.26 | ₩47,158 | ₩48,254 | ₩46,971 | ₩48,027 | +1.84% | 19.1만 |
|---|
| 2026.08.25 | ₩47,666 | ₩48,568 | ₩46,838 | ₩47,439 | -0.48% | 34.9만 |
|---|
| 2026.08.24 | ₩47,466 | ₩47,472 | ₩45,114 | ₩46,250 | -2.56% | 47.4만 |
|---|
| 2026.08.21 | ₩48,922 | ₩49,697 | ₩47,853 | ₩49,029 | +0.22% | 46.3만 |
|---|
| 2026.08.20 | ₩48,134 | ₩48,675 | ₩47,305 | ₩48,027 | -0.22% | 29.3만 |
|---|
| 2026.08.19 | ₩49,163 | ₩49,521 | ₩46,423 | ₩48,441 | -1.47% | 47.9만 |
|---|
| 2026.08.18 | ₩49,617 | ₩50,553 | ₩48,281 | ₩48,508 | -2.24% | 45.1만 |
|---|
| 2026.08.17 | ₩53,666 | ₩54,261 | ₩52,517 | ₩52,704 | -1.79% | 50.4만 |
|---|
| 2026.08.14 | ₩54,348 | ₩54,749 | ₩52,397 | ₩52,851 | -2.75% | 112.4만 |
|---|
| 2026.08.13 | ₩49,497 | ₩53,693 | ₩49,423 | ₩53,065 | +7.21% | 75.3만 |
|---|
| 2026.08.12 | ₩50,526 | ₩50,713 | ₩48,762 | ₩48,936 | -3.15% | 58.4만 |
|---|
| 2026.08.11 | ₩49,537 | ₩49,550 | ₩47,439 | ₩48,040 | -3.02% | 38.7만 |
|---|
| 2026.08.10 | ₩48,294 | ₩50,058 | ₩48,227 | ₩49,069 | +1.60% | 58.1만 |
|---|
| 2026.08.07 | ₩48,842 | ₩49,684 | ₩47,225 | ₩48,962 | +0.25% | 94만 |
|---|
| 2026.08.06 | ₩45,662 | ₩48,862 | ₩45,003 | ₩47,359 | +3.72% | 69.9만 |
|---|
| 2026.08.05 | ₩49,965 | ₩50,793 | ₩48,054 | ₩48,214 | -3.50% | 92만 |
|---|
| 2026.08.04 | ₩45,795 | ₩51,020 | ₩45,702 | ₩50,232 | +9.69% | 148만 |
|---|
| 2026.08.03 | ₩39,301 | ₩43,858 | ₩38,913 | ₩43,497 | +10.68% | 124.9만 |
|---|
| 2026.07.31 | ₩41,559 | ₩42,508 | ₩38,065 | ₩39,541 | -4.86% | 153만 |
|---|
| 2026.07.30 | ₩35,332 | ₩39,087 | ₩35,279 | ₩38,793 | +9.80% | 93.3만 |
|---|
| 2026.07.29 | ₩35,947 | ₩36,622 | ₩32,887 | ₩32,913 | -8.44% | 88.5만 |
|---|
| 2026.07.28 | ₩36,334 | ₩36,735 | ₩33,775 | ₩35,773 | -1.54% | 93.2만 |
|---|
| 2026.07.27 | ₩41,292 | ₩41,386 | ₩37,069 | ₩38,740 | -6.18% | 67만 |
|---|
| 2026.07.24 | ₩42,815 | ₩43,063 | ₩39,354 | ₩39,635 | -7.43% | 107.9만 |
|---|
| 2026.07.23 | ₩44,125 | ₩45,301 | ₩42,207 | ₩43,243 | -2.00% | 53.6만 |
|---|
| 2026.07.22 | ₩46,477 | ₩48,121 | ₩46,236 | ₩46,864 | +0.83% | 25.2만 |
|---|
| 2026.07.21 | ₩46,236 | ₩48,187 | ₩45,782 | ₩48,040 | +3.90% | 58.8만 |
|---|
| 2026.07.20 | ₩44,432 | ₩45,582 | ₩43,524 | ₩43,657 | -1.74% | 65.7만 |
|---|
| 2026.07.17 | ₩41,265 | ₩45,060 | ₩40,089 | ₩43,163 | +4.60% | 87.6만 |
|---|
| 2026.07.16 | ₩48,334 | ₩48,588 | ₩44,927 | ₩45,862 | -5.11% | 54.6만 |
|---|
| 2026.07.15 | ₩50,566 | ₩51,047 | ₩48,080 | ₩50,031 | -1.06% | 47.5만 |
|---|
| 2026.07.14 | ₩49,243 | ₩50,553 | ₩48,294 | ₩49,858 | +1.25% | 53.2만 |
|---|
| 2026.07.13 | ₩49,684 | ₩49,991 | ₩47,439 | ₩47,920 | -3.55% | 246.3만 |
|---|
| 2026.07.10 | ₩51,448 | ₩52,063 | ₩49,751 | ₩51,755 | +0.60% | 96만 |
|---|
| 2026.07.09 | ₩49,016 | ₩51,408 | ₩48,377 | ₩51,301 | +4.66% | 48.6만 |
|---|
| 2026.07.08 | ₩46,691 | ₩48,695 | ₩45,675 | ₩48,521 | +3.92% | 87.5만 |
|---|
| 2026.07.07 | ₩49,243 | ₩49,363 | ₩46,504 | ₩48,227 | -2.06% | 77만 |
|---|
| 2026.07.06 | ₩49,804 | ₩51,795 | ₩49,350 | ₩50,927 | +2.25% | 77.2만 |
|---|
| 2026.07.02 | ₩51,822 | ₩52,704 | ₩47,185 | ₩48,121 | -7.14% | 182.5만 |
|---|
| 2026.07.01 | ₩51,862 | ₩53,352 | ₩51,288 | ₩51,408 | -0.88% | 62.1만 |
|---|
| 2026.06.30 | ₩49,978 | ₩53,212 | ₩49,831 | ₩52,878 | +5.80% | 69.2만 |
|---|
| 2026.06.29 | ₩48,688 | ₩49,898 | ₩45,809 | ₩49,791 | +2.26% | 155.7만 |
|---|
| 2026.06.26 | ₩46,063 | ₩49,195 | ₩45,488 | ₩46,784 | +1.57% | 150.9만 |
|---|
| 2026.06.25 | ₩50,780 | ₩51,000 | ₩45,568 | ₩48,254 | -4.97% | 111.8만 |
|---|
| 2026.06.24 | ₩49,497 | ₩50,392 | ₩46,156 | ₩47,492 | -4.05% | 84.1만 |
|---|
| 2026.06.23 | ₩50,138 | ₩52,664 | ₩49,043 | ₩49,270 | -1.73% | 106.5만 |
|---|
| 2026.06.22 | ₩57,795 | ₩58,985 | ₩55,003 | ₩55,911 | -3.26% | 81.8만 |
|---|
| 2026.06.18 | ₩57,034 | ₩58,049 | ₩54,361 | ₩57,608 | +1.01% | 145.1만 |
|---|
| 2026.06.17 | ₩56,927 | ₩56,927 | ₩52,918 | ₩53,239 | -6.48% | 106.6만 |
|---|
| 2026.06.16 | ₩59,880 | ₩60,000 | ₩55,550 | ₩55,697 | -6.99% | 92.6만 |
|---|
| 2026.06.15 | ₩58,464 | ₩61,089 | ₩58,143 | ₩60,588 | +3.63% | 85.1만 |
|---|
| 2026.06.12 | ₩53,332 | ₩54,535 | ₩51,515 | ₩53,746 | +0.78% | 138.6만 |
|---|
| 2026.06.11 | ₩49,590 | ₩53,261 | ₩47,773 | ₩52,691 | +6.25% | 144.2만 |
|---|
| 2026.06.10 | ₩51,628 | ₩54,428 | ₩49,657 | ₩49,871 | -3.40% | 116.5만 |
|---|
| 2026.06.09 | ₩59,640 | ₩60,294 | ₩47,974 | ₩54,214 | -9.10% | 209.1만 |
|---|
| 2026.06.08 | ₩58,524 | ₩59,559 | ₩56,927 | ₩58,129 | -0.67% | 89.9만 |
|---|
| 2026.06.05 | ₩63,555 | ₩64,361 | ₩53,880 | ₩54,856 | -13.69% | 221.2만 |
|---|
| 2026.06.04 | ₩65,479 | ₩67,771 | ₩64,771 | ₩66,669 | +1.82% | 63.8만 |
|---|
| 2026.06.03 | ₩73,363 | ₩73,724 | ₩68,152 | ₩69,675 | -5.03% | 100.6만 |
|---|
| 2026.06.02 | ₩72,896 | ₩72,989 | ₩70,290 | ₩72,348 | -0.75% | 55.2만 |
|---|
| 2026.06.01 | ₩72,241 | ₩74,954 | ₩70,624 | ₩73,617 | +1.91% | 118.1만 |
|---|
| 2026.05.29 | ₩70,464 | ₩72,214 | ₩69,755 | ₩72,134 | +2.37% | 163만 |
|---|
| 2026.05.28 | ₩64,905 | ₩68,884 | ₩64,544 | ₩68,740 | +5.91% | 86.7만 |
|---|
| 2026.05.27 | ₩64,156 | ₩64,918 | ₩62,471 | ₩64,851 | +1.08% | 87.5만 |
|---|
| 2026.05.26 | ₩61,283 | ₩63,575 | ₩61,223 | ₩63,234 | +3.18% | 94만 |
|---|
| 2026.05.22 | ₩59,265 | ₩60,214 | ₩58,210 | ₩58,357 | -1.53% | 144.9만 |
|---|
| 2026.05.21 | ₩56,686 | ₩59,158 | ₩56,072 | ₩58,276 | +2.81% | 58.7만 |
|---|
| 2026.05.20 | ₩54,869 | ₩57,421 | ₩54,308 | ₩57,421 | +4.65% | 78.4만 |
|---|
| 2026.05.19 | ₩54,080 | ₩55,256 | ₩51,688 | ₩53,586 | -0.91% | 78.3만 |
|---|
| 2026.05.18 | ₩57,074 | ₩57,542 | ₩53,225 | ₩55,163 | -3.35% | 132.3만 |
|---|
| 2026.05.15 | ₩57,461 | ₩59,252 | ₩55,872 | ₩56,900 | -0.98% | 151.6만 |
|---|
| 2026.05.14 | ₩58,824 | ₩62,312 | ₩58,504 | ₩61,430 | +4.43% | 118.5만 |
|---|
| 2026.05.13 | ₩60,962 | ₩61,484 | ₩57,154 | ₩60,388 | -0.94% | 120.3만 |
|---|
| 2026.05.12 | ₩60,308 | ₩61,497 | ₩54,521 | ₩59,265 | -1.73% | 217.2만 |
|---|
| 2026.05.11 | ₩61,190 | ₩63,034 | ₩59,426 | ₩62,339 | +1.88% | 122.8만 |
|---|
| 2026.05.08 | ₩55,711 | ₩60,869 | ₩55,684 | ₩60,628 | +8.83% | 119.2만 |
|---|
| 2026.05.07 | ₩54,428 | ₩57,087 | ₩53,452 | ₩54,401 | -0.05% | 144.4만 |
|---|
| 2026.05.06 | ₩52,570 | ₩54,769 | ₩51,595 | ₩54,735 | +4.12% | 150.2만 |
|---|
| 2026.05.05 | ₩48,775 | ₩50,392 | ₩48,642 | ₩49,965 | +2.44% | 206.9만 |
|---|
| 2026.05.04 | ₩47,492 | ₩48,388 | ₩46,064 | ₩46,931 | -1.18% | 199.4만 |
|---|
| 2026.05.01 | ₩44,573 | ₩47,185 | ₩44,419 | ₩46,717 | +4.81% | 259.2만 |
|---|
| 2026.04.30 | ₩44,045 | ₩44,058 | ₩41,065 | ₩43,898 | -0.33% | 196.5만 |
|---|
| 2026.04.29 | ₩42,094 | ₩43,417 | ₩41,158 | ₩43,337 | +2.95% | 193.2만 |
|---|
| 2026.04.28 | ₩40,938 | ₩42,401 | ₩40,410 | ₩41,973 | +2.53% | 212.9만 |
|---|
| 2026.04.27 | ₩42,902 | ₩43,925 | ₩42,317 | ₩43,884 | +2.29% | 159.7만 |
|---|
| 2026.04.24 | ₩42,414 | ₩43,149 | ₩41,533 | ₩43,043 | +1.48% | 212.1만 |
|---|
| 2026.04.23 | ₩40,263 | ₩40,798 | ₩37,697 | ₩38,980 | -3.19% | 211만 |
|---|
| 2026.04.22 | ₩40,036 | ₩41,559 | ₩39,321 | ₩41,452 | +3.54% | 120.7만 |
|---|
| 2026.04.21 | ₩39,060 | ₩39,688 | ₩38,005 | ₩38,352 | -1.81% | 141.7만 |
|---|
| 2026.04.20 | ₩39,622 | ₩39,956 | ₩37,283 | ₩38,633 | -2.50% | 136.1만 |
|---|
| 2026.04.17 | ₩39,902 | ₩40,811 | ₩39,261 | ₩39,715 | -0.47% | 246.3만 |
|---|
| 2026.04.16 | ₩38,700 | ₩39,862 | ₩37,337 | ₩39,394 | +1.80% | 275.5만 |
|---|
| 2026.04.15 | ₩35,439 | ₩37,777 | ₩35,305 | ₩37,724 | +6.45% | 184.6만 |
|---|
| 2026.04.14 | ₩33,455 | ₩34,971 | ₩33,314 | ₩34,971 | +4.53% | 166.7만 |
|---|
| 2026.04.13 | ₩29,973 | ₩32,232 | ₩29,960 | ₩32,192 | +7.40% | 189.1만 |
|---|
| 2026.04.10 | ₩29,198 | ₩30,468 | ₩29,145 | ₩29,973 | +2.65% | 150.9만 |
|---|
| 2026.04.09 | ₩28,477 | ₩29,105 | ₩27,528 | ₩29,051 | +2.02% | 98.5만 |
|---|
| 2026.04.08 | ₩29,833 | ₩30,080 | ₩27,782 | ₩28,263 | -5.26% | 148만 |
|---|
| 2026.04.07 | ₩25,617 | ₩26,299 | ₩24,401 | ₩26,205 | +2.30% | 304.3만 |
|---|
| 2026.04.06 | ₩25,537 | ₩26,399 | ₩25,109 | ₩25,724 | +0.73% | 153.7만 |
|---|
| 2026.04.02 | ₩22,898 | ₩25,169 | ₩22,517 | ₩25,123 | +9.72% | 309만 |
|---|
| 2026.04.01 | ₩24,414 | ₩25,463 | ₩24,040 | ₩24,735 | +1.31% | 235.3만 |
|---|
| 2026.03.31 | ₩21,328 | ₩23,639 | ₩21,234 | ₩23,506 | +10.21% | 254.9만 |
|---|
| 2026.03.30 | ₩22,216 | ₩22,330 | ₩19,991 | ₩20,419 | -8.09% | 136.4만 |
|---|
| 2026.03.27 | ₩22,784 | ₩22,872 | ₩21,515 | ₩21,728 | -4.63% | 232.7만 |
|---|
| 2026.03.26 | ₩25,310 | ₩25,310 | ₩23,172 | ₩23,252 | -8.13% | 192.1만 |
|---|
| 2026.03.25 | ₩26,699 | ₩27,261 | ₩26,272 | ₩26,552 | -0.55% | 94.5만 |
|---|
| 2026.03.24 | ₩26,593 | ₩27,027 | ₩25,176 | ₩25,671 | -3.47% | 138.8만 |
|---|
| 2026.03.23 | ₩26,860 | ₩28,243 | ₩26,606 | ₩27,140 | +1.04% | 271.3만 |
|---|
| 2026.03.20 | ₩27,515 | ₩27,515 | ₩25,123 | ₩25,804 | -6.22% | 215.5만 |
|---|
| 2026.03.19 | ₩26,593 | ₩28,149 | ₩26,133 | ₩27,782 | +4.47% | 122.6만 |
|---|
| 2026.03.18 | ₩28,664 | ₩29,319 | ₩28,036 | ₩28,036 | -2.19% | 80.2만 |
|---|
| 2026.03.17 | ₩28,918 | ₩29,439 | ₩28,624 | ₩28,891 | -0.09% | 68.7만 |
|---|
| 2026.03.16 | ₩29,005 | ₩29,399 | ₩28,503 | ₩28,664 | -1.17% | 118만 |
|---|
| 2026.03.13 | ₩28,878 | ₩29,492 | ₩27,501 | ₩27,809 | -3.70% | 191.4만 |
|---|
| 2026.03.12 | ₩30,040 | ₩30,187 | ₩28,517 | ₩28,530 | -5.03% | 105.7만 |
|---|
| 2026.03.11 | ₩30,802 | ₩31,711 | ₩29,960 | ₩30,468 | -1.08% | 100만 |
|---|
| 2026.03.10 | ₩30,414 | ₩30,942 | ₩29,613 | ₩29,773 | -2.11% | 117.1만 |
|---|
| 2026.03.09 | ₩27,622 | ₩30,521 | ₩27,461 | ₩30,281 | +9.63% | 213.7만 |
|---|
| 2026.03.06 | ₩29,145 | ₩30,348 | ₩28,557 | ₩28,797 | -1.19% | 208.7만 |
|---|
| 2026.03.05 | ₩29,492 | ₩30,962 | ₩28,958 | ₩30,455 | +3.26% | 162.5만 |
|---|
| 2026.03.04 | ₩28,009 | ₩30,161 | ₩27,795 | ₩29,800 | +6.39% | 150.3만 |
|---|
| 2026.03.03 | ₩26,192 | ₩27,715 | ₩25,176 | ₩27,341 | +4.39% | 158.6만 |
|---|
| 2026.03.02 | ₩26,272 | ₩28,530 | ₩25,978 | ₩28,356 | +7.93% | 176.5만 |
|---|
| 2026.02.27 | ₩27,034 | ₩28,089 | ₩26,873 | ₩27,849 | +3.02% | 203.7만 |
|---|
| 2026.02.26 | ₩28,450 | ₩28,477 | ₩26,472 | ₩27,996 | -1.60% | 177만 |
|---|
| 2026.02.25 | ₩27,541 | ₩28,958 | ₩27,541 | ₩28,757 | +4.42% | 161.2만 |
|---|
| 2026.02.24 | ₩25,791 | ₩27,127 | ₩25,029 | ₩26,967 | +4.56% | 242.9만 |
|---|
| 2026.02.23 | ₩26,773 | ₩26,809 | ₩25,012 | ₩25,577 | -4.47% | 306.3만 |
|---|
| 2026.02.20 | ₩26,498 | ₩28,089 | ₩26,301 | ₩27,596 | +4.15% | 664만 |
|---|
| 2026.02.19 | ₩26,752 | ₩27,513 | ₩26,427 | ₩27,084 | +1.24% | 181만 |
|---|
| 2026.02.18 | ₩26,328 | ₩27,948 | ₩25,863 | ₩27,239 | +3.46% | 351만 |
|---|
| 2026.02.17 | ₩25,775 | ₩26,781 | ₩24,722 | ₩26,296 | +2.02% | 297.3만 |
|---|
| 2026.02.13 | ₩26,388 | ₩27,483 | ₩25,403 | ₩26,695 | +1.16% | 514.5만 |
|---|
| 2026.02.12 | ₩29,672 | ₩29,796 | ₩26,502 | ₩26,800 | -9.68% | 310.4만 |
|---|
| 2026.02.11 | ₩30,867 | ₩31,036 | ₩28,485 | ₩29,888 | -3.17% | 319만 |
|---|
| 2026.02.10 | ₩31,124 | ₩31,403 | ₩29,768 | ₩29,842 | -4.12% | 177만 |
|---|
| 2026.02.09 | ₩28,557 | ₩31,388 | ₩28,152 | ₩30,628 | +7.25% | 150.5만 |
|---|
| 2026.02.06 | ₩27,012 | ₩28,997 | ₩26,712 | ₩28,745 | +6.42% | 584.2만 |
|---|
| 2026.02.05 | ₩27,312 | ₩28,413 | ₩25,799 | ₩26,726 | -2.14% | 301.4만 |
|---|
| 2026.02.04 | ₩31,545 | ₩31,552 | ₩26,996 | ₩28,231 | -10.51% | 403.6만 |
|---|
| 2026.02.03 | ₩36,214 | ₩36,214 | ₩31,871 | ₩33,310 | -8.02% | 304.6만 |
|---|
| 2026.02.02 | ₩34,049 | ₩35,813 | ₩34,049 | ₩35,011 | +2.83% | 97만 |
|---|
| 2026.01.30 | ₩36,479 | ₩37,026 | ₩33,389 | ₩34,141 | -6.41% | 307.1만 |
|---|
| 2026.01.29 | ₩37,751 | ₩37,817 | ₩34,093 | ₩37,131 | -1.64% | 283.2만 |
|---|
| 2026.01.28 | ₩37,689 | ₩38,486 | ₩37,149 | ₩37,324 | -0.97% | 204만 |
|---|
| 2026.01.27 | ₩36,576 | ₩37,002 | ₩35,925 | ₩36,651 | +0.20% | 127.5만 |
|---|
| 2026.01.26 | ₩35,959 | ₩36,430 | ₩35,607 | ₩35,607 | -0.98% | 136.6만 |
|---|
| 2026.01.23 | ₩35,160 | ₩36,684 | ₩34,979 | ₩35,937 | +2.21% | 442.6만 |
|---|
| 2026.01.22 | ₩36,591 | ₩36,615 | ₩35,355 | ₩36,456 | -0.37% | 176.5만 |
|---|
| 2026.01.21 | ₩34,123 | ₩36,087 | ₩33,628 | ₩35,249 | +3.30% | 372.3만 |
|---|
| 2026.01.20 | ₩34,461 | ₩35,823 | ₩33,846 | ₩34,181 | -0.81% | 241.3만 |
|---|
| 2026.01.16 | ₩37,550 | ₩37,794 | ₩35,932 | ₩36,386 | -3.10% | 539.1만 |
|---|
| 2026.01.15 | ₩37,687 | ₩38,085 | ₩36,185 | ₩36,249 | -3.82% | 162.8만 |
|---|
| 2026.01.14 | ₩37,970 | ₩37,970 | ₩35,228 | ₩36,286 | -4.43% | 264.6만 |
|---|
| 2026.01.13 | ₩38,133 | ₩38,840 | ₩37,482 | ₩38,186 | +0.14% | 235.6만 |
|---|
| 2026.01.12 | ₩36,104 | ₩37,987 | ₩36,104 | ₩37,438 | +3.69% | 210.6만 |
|---|
| 2026.01.09 | ₩34,796 | ₩37,222 | ₩34,550 | ₩37,020 | +6.39% | 536.6만 |
|---|
| 2026.01.08 | ₩36,231 | ₩36,329 | ₩34,076 | ₩34,664 | -4.33% | 171.1만 |
|---|
| 2026.01.07 | ₩35,645 | ₩37,180 | ₩35,483 | ₩36,209 | +1.58% | 123.2만 |
|---|
| 2026.01.06 | ₩35,414 | ₩35,756 | ₩34,375 | ₩35,623 | +0.59% | 196.4만 |
|---|
| 2026.01.05 | ₩36,326 | ₩36,472 | ₩34,903 | ₩35,070 | -3.46% | 149.4만 |
|---|
| 2026.01.02 | ₩35,965 | ₩36,949 | ₩34,079 | ₩34,628 | -3.72% | 527.5만 |
|---|
| 2025.12.31 | ₩35,829 | ₩35,829 | ₩34,579 | ₩34,684 | -3.20% | 85.7만 |
|---|
| 2025.12.30 | ₩35,778 | ₩36,531 | ₩35,725 | ₩35,790 | +0.03% | 100.9만 |
|---|
| 2025.12.29 | ₩35,365 | ₩36,006 | ₩34,919 | ₩35,838 | +1.34% | 143만 |
|---|
| 2025.12.26 | ₩37,083 | ₩37,124 | ₩36,333 | ₩36,476 | -1.64% | 283.7만 |
|---|
| 2025.12.24 | ₩36,251 | ₩36,885 | ₩36,104 | ₩36,798 | +1.51% | 57.4만 |
|---|
| 2025.12.23 | ₩35,679 | ₩36,503 | ₩35,337 | ₩36,441 | +2.13% | 92.6만 |
|---|
| 2025.12.22 | ₩36,711 | ₩36,711 | ₩35,395 | ₩35,975 | -2.01% | 104.6만 |
|---|
| 2025.12.19 | ₩33,827 | ₩35,451 | ₩33,731 | ₩35,140 | +3.88% | 335.8만 |
|---|
| 2025.12.18 | ₩33,237 | ₩33,873 | ₩32,565 | ₩33,012 | -0.68% | 234.8만 |
|---|
| 2025.12.17 | ₩33,970 | ₩33,970 | ₩30,532 | ₩30,615 | -9.88% | 257.9만 |
|---|
| 2025.12.16 | ₩32,522 | ₩33,859 | ₩32,264 | ₩33,468 | +2.91% | 240.9만 |
|---|
| 2025.12.15 | ₩35,100 | ₩35,100 | ₩32,845 | ₩32,892 | -6.29% | 192.6만 |
|---|
| 2025.12.12 | ₩36,677 | ₩37,014 | ₩33,397 | ₩34,100 | -7.03% | 752.8만 |
|---|
| 2025.12.11 | ₩37,234 | ₩37,625 | ₩35,412 | ₩37,625 | +1.05% | 227만 |
|---|
| 2025.12.10 | ₩37,982 | ₩38,797 | ₩37,016 | ₩38,232 | +0.66% | 162만 |
|---|
| 2025.12.09 | ₩36,813 | ₩38,486 | ₩36,397 | ₩38,154 | +3.64% | 131.6만 |
|---|
| 2025.12.08 | ₩37,685 | ₩38,325 | ₩36,457 | ₩37,168 | -1.37% | 128만 |
|---|
| 2025.12.05 | ₩36,664 | ₩38,085 | ₩36,463 | ₩37,149 | +1.32% | 258.8만 |
|---|
| 2025.12.04 | ₩37,339 | ₩37,339 | ₩35,805 | ₩36,600 | -1.98% | 119.5만 |
|---|
| 2025.12.03 | ₩36,262 | ₩37,005 | ₩35,412 | ₩36,870 | +1.68% | 188.8만 |
|---|
| 2025.12.02 | ₩35,976 | ₩37,585 | ₩35,792 | ₩36,683 | +1.96% | 201.3만 |
|---|
| 2025.12.01 | ₩33,802 | ₩35,303 | ₩33,246 | ₩35,303 | +4.44% | 178.5만 |
|---|
| 2025.11.28 | ₩34,426 | ₩35,385 | ₩34,328 | ₩35,281 | +2.48% | 383.6만 |
|---|
| 2025.11.26 | ₩32,884 | ₩33,976 | ₩32,414 | ₩33,607 | +2.20% | 198만 |
|---|
| 2025.11.25 | ₩31,161 | ₩32,091 | ₩29,566 | ₩31,939 | +2.50% | 289만 |
|---|
| 2025.11.24 | ₩29,265 | ₩32,315 | ₩29,265 | ₩32,124 | +9.77% | 300.6만 |
|---|
| 2025.11.21 | ₩28,095 | ₩29,361 | ₩25,968 | ₩28,163 | +0.24% | 641.5만 |
|---|
| 2025.11.20 | ₩33,918 | ₩34,041 | ₩27,806 | ₩28,001 | -17.45% | 595.4만 |
|---|
| 2025.11.19 | ₩31,490 | ₩33,289 | ₩30,051 | ₩31,375 | -0.36% | 342.4만 |
|---|
| 2025.11.18 | ₩32,087 | ₩32,949 | ₩30,402 | ₩31,602 | -1.51% | 535.2만 |
|---|
| 2025.11.17 | ₩33,648 | ₩35,479 | ₩32,138 | ₩33,195 | -1.35% | 219.3만 |
|---|
| 2025.11.14 | ₩31,862 | ₩35,704 | ₩31,332 | ₩34,385 | +7.92% | 448.6만 |
|---|
| 2025.11.13 | ₩37,222 | ₩37,284 | ₩33,447 | ₩34,457 | -7.43% | 381.7만 |
|---|
| 2025.11.12 | ₩39,849 | ₩39,849 | ₩37,447 | ₩38,369 | -3.71% | 152.4만 |
|---|
| 2025.11.11 | ₩39,688 | ₩39,789 | ₩37,942 | ₩38,693 | -2.51% | 141.4만 |
|---|
| 2025.11.10 | ₩39,684 | ₩41,148 | ₩39,521 | ₩40,677 | +2.50% | 277.7만 |
|---|
| 2025.11.07 | ₩35,983 | ₩37,083 | ₩33,765 | ₩37,025 | +2.90% | 576.3만 |
|---|
| 2025.11.06 | ₩40,743 | ₩40,806 | ₩37,049 | ₩37,471 | -8.03% | 307.9만 |
|---|
| 2025.11.05 | ₩38,682 | ₩40,924 | ₩38,132 | ₩40,370 | +4.36% | 150.3만 |
|---|
| 2025.11.04 | ₩40,024 | ₩41,292 | ₩38,427 | ₩38,626 | -3.49% | 257.5만 |
|---|
| 2025.11.03 | ₩44,033 | ₩44,257 | ₩42,805 | ₩43,403 | -1.43% | 186.3만 |
|---|
| 2025.10.31 | ₩43,651 | ₩43,935 | ₩41,797 | ₩42,306 | -3.08% | 418.5만 |
|---|
| 2025.10.30 | ₩43,214 | ₩43,333 | ₩40,763 | ₩40,763 | -5.67% | 217.8만 |
|---|
| 2025.10.29 | ₩44,264 | ₩44,844 | ₩43,096 | ₩44,601 | +0.76% | 227만 |
|---|
| 2025.10.28 | ₩42,750 | ₩43,697 | ₩42,361 | ₩43,223 | +1.11% | 124.4만 |
|---|
| 2025.10.27 | ₩41,534 | ₩42,365 | ₩41,158 | ₩42,165 | +1.52% | 150.6만 |
|---|
| 2025.10.24 | ₩39,190 | ₩39,733 | ₩39,013 | ₩39,447 | +0.65% | 317.6만 |
|---|
| 2025.10.23 | ₩35,351 | ₩37,402 | ₩35,351 | ₩37,391 | +5.77% | 126.1만 |
|---|
| 2025.10.22 | ₩37,417 | ₩37,731 | ₩33,968 | ₩35,712 | -4.56% | 249.6만 |
|---|
| 2025.10.21 | ₩38,507 | ₩38,535 | ₩37,550 | ₩38,093 | -1.08% | 114.9만 |
|---|
| 2025.10.20 | ₩38,100 | ₩39,086 | ₩37,969 | ₩38,579 | +1.26% | 120.9만 |
|---|
| 2025.10.17 | ₩35,658 | ₩37,421 | ₩35,206 | ₩36,950 | +3.62% | 221.3만 |
|---|
| 2025.10.16 | ₩37,699 | ₩38,753 | ₩35,678 | ₩36,819 | -2.33% | 238.6만 |
|---|
| 2025.10.15 | ₩36,492 | ₩37,648 | ₩35,160 | ₩37,006 | +1.41% | 196.2만 |
|---|
| 2025.10.14 | ₩34,878 | ₩36,579 | ₩33,500 | ₩34,993 | +0.33% | 242.9만 |
|---|
| 2025.10.13 | ₩36,123 | ₩36,749 | ₩35,335 | ₩36,678 | +1.54% | 157만 |
|---|
| 2025.10.10 | ₩39,326 | ₩39,618 | ₩33,807 | ₩33,956 | -13.66% | 618.2만 |
|---|