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 | ₩59,126 | ₩59,674 | ₩58,391 | ₩58,698 | -0.72% | 61.8만 |
| 2026.10.08 | ₩60,636 | ₩61,197 | ₩56,694 | ₩57,776 | -4.72% | 41.1만 |
| 2026.10.07 | ₩59,393 | ₩61,718 | ₩59,102 | ₩61,598 | +3.71% | 22.7만 |
| 2026.10.06 | ₩61,371 | ₩61,919 | ₩60,636 | ₩60,796 | -0.94% | 21.5만 |
| 2026.10.05 | ₩58,979 | ₩60,582 | ₩58,885 | ₩60,008 | +1.74% | 21.2만 |
| 2026.10.02 | ₩60,596 | ₩61,657 | ₩59,032 | ₩59,233 | -2.25% | 57만 |
| 2026.10.01 | ₩58,471 | ₩58,926 | ₩56,253 | ₩57,963 | -0.87% | 44.2만 |
| 2026.09.30 | ₩57,269 | ₩58,979 | ₩57,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,723 |
| +0.79% |
| 37.1만 |
| 2026.09.29 | ₩57,830 | ₩58,698 | ₩56,373 | ₩57,162 | -1.16% | 41.6만 |
|---|
| 2026.09.28 | ₩59,113 | ₩59,286 | ₩55,518 | ₩56,440 | -4.52% | 40.6만 |
|---|
| 2026.09.25 | ₩61,919 | ₩62,172 | ₩60,035 | ₩60,769 | -1.86% | 65.1만 |
|---|
| 2026.09.24 | ₩58,411 | ₩61,651 | ₩58,284 | ₩61,384 | +5.09% | 38.4만 |
|---|
| 2026.09.23 | ₩63,281 | ₩63,465 | ₩60,395 | ₩60,930 | -3.72% | 37.7만 |
|---|
| 2026.09.22 | ₩61,397 | ₩63,518 | ₩61,397 | ₩63,215 | +2.96% | 34.4만 |
|---|
| 2026.09.21 | ₩58,351 | ₩61,969 | ₩58,137 | ₩61,638 | +5.63% | 59.4만 |
|---|
| 2026.09.18 | ₩54,837 | ₩55,772 | ₩53,701 | ₩55,558 | +1.32% | 48.6만 |
|---|
| 2026.09.17 | ₩52,986 | ₩54,683 | ₩52,950 | ₩54,289 | +2.46% | 49.6만 |
|---|
| 2026.09.16 | ₩50,307 | ₩51,443 | ₩48,584 | ₩49,920 | -0.77% | 39.7만 |
|---|
| 2026.09.15 | ₩50,321 | ₩50,842 | ₩49,065 | ₩49,318 | -1.99% | 18.4만 |
|---|
| 2026.09.14 | ₩48,998 | ₩51,416 | ₩48,330 | ₩50,521 | +3.11% | 43.2만 |
|---|
| 2026.09.11 | ₩54,089 | ₩54,115 | ₩52,458 | ₩52,672 | -2.62% | 41.1만 |
|---|
| 2026.09.10 | ₩52,432 | ₩53,100 | ₩51,585 | ₩51,737 | -1.33% | 33.2만 |
|---|
| 2026.09.09 | ₩54,222 | ₩55,639 | ₩53,982 | ₩54,890 | +1.23% | 37.5만 |
|---|
| 2026.09.08 | ₩54,449 | ₩55,198 | ₩53,407 | ₩54,102 | -0.64% | 95.4만 |
|---|
| 2026.09.04 | ₩52,432 | ₩52,913 | ₩51,790 | ₩52,752 | +0.61% | 120.8만 |
|---|
| 2026.09.03 | ₩49,332 | ₩52,472 | ₩49,332 | ₩51,857 | +5.12% | 51.7만 |
|---|
| 2026.09.02 | ₩47,929 | ₩49,182 | ₩47,555 | ₩49,038 | +2.31% | 31.2만 |
|---|
| 2026.09.01 | ₩47,715 | ₩49,719 | ₩47,047 | ₩48,236 | +1.09% | 39.1만 |
|---|
| 2026.08.31 | ₩49,399 | ₩50,588 | ₩49,358 | ₩50,414 | +2.06% | 29.3만 |
|---|
| 2026.08.28 | ₩49,706 | ₩51,764 | ₩49,479 | ₩49,880 | +0.35% | 83.8만 |
|---|
| 2026.08.27 | ₩49,439 | ₩50,040 | ₩48,477 | ₩49,920 | +0.97% | 44.2만 |
|---|
| 2026.08.26 | ₩47,154 | ₩48,249 | ₩46,967 | ₩48,022 | +1.84% | 19.1만 |
|---|
| 2026.08.25 | ₩47,662 | ₩48,563 | ₩46,833 | ₩47,434 | -0.48% | 34.9만 |
|---|
| 2026.08.24 | ₩47,461 | ₩47,468 | ₩45,109 | ₩46,245 | -2.56% | 47.4만 |
|---|
| 2026.08.21 | ₩48,918 | ₩49,693 | ₩47,849 | ₩49,024 | +0.22% | 46.3만 |
|---|
| 2026.08.20 | ₩48,129 | ₩48,670 | ₩47,301 | ₩48,022 | -0.22% | 29.3만 |
|---|
| 2026.08.19 | ₩49,158 | ₩49,516 | ₩46,419 | ₩48,437 | -1.47% | 47.9만 |
|---|
| 2026.08.18 | ₩49,612 | ₩50,548 | ₩48,276 | ₩48,503 | -2.24% | 45.1만 |
|---|
| 2026.08.17 | ₩53,661 | ₩54,256 | ₩52,512 | ₩52,699 | -1.79% | 50.4만 |
|---|
| 2026.08.14 | ₩54,342 | ₩54,743 | ₩52,392 | ₩52,846 | -2.75% | 112.4만 |
|---|
| 2026.08.13 | ₩49,492 | ₩53,688 | ₩49,419 | ₩53,060 | +7.21% | 75.3만 |
|---|
| 2026.08.12 | ₩50,521 | ₩50,708 | ₩48,757 | ₩48,931 | -3.15% | 58.4만 |
|---|
| 2026.08.11 | ₩49,532 | ₩49,546 | ₩47,434 | ₩48,036 | -3.02% | 38.7만 |
|---|
| 2026.08.10 | ₩48,290 | ₩50,053 | ₩48,223 | ₩49,065 | +1.60% | 58.1만 |
|---|
| 2026.08.07 | ₩48,837 | ₩49,679 | ₩47,221 | ₩48,958 | +0.25% | 94만 |
|---|
| 2026.08.06 | ₩45,657 | ₩48,857 | ₩44,999 | ₩47,354 | +3.72% | 69.9만 |
|---|
| 2026.08.05 | ₩49,960 | ₩50,788 | ₩48,049 | ₩48,209 | -3.50% | 92만 |
|---|
| 2026.08.04 | ₩45,791 | ₩51,015 | ₩45,697 | ₩50,227 | +9.69% | 148만 |
|---|
| 2026.08.03 | ₩39,297 | ₩43,853 | ₩38,910 | ₩43,493 | +10.68% | 124.9만 |
|---|
| 2026.07.31 | ₩41,555 | ₩42,504 | ₩38,061 | ₩39,538 | -4.86% | 153만 |
|---|
| 2026.07.30 | ₩35,329 | ₩39,083 | ₩35,275 | ₩38,789 | +9.80% | 93.3만 |
|---|
| 2026.07.29 | ₩35,943 | ₩36,618 | ₩32,883 | ₩32,910 | -8.44% | 88.5만 |
|---|
| 2026.07.28 | ₩36,331 | ₩36,732 | ₩33,772 | ₩35,770 | -1.54% | 93.2만 |
|---|
| 2026.07.27 | ₩41,288 | ₩41,381 | ₩37,066 | ₩38,736 | -6.18% | 67만 |
|---|
| 2026.07.24 | ₩42,811 | ₩43,058 | ₩39,351 | ₩39,631 | -7.43% | 107.9만 |
|---|
| 2026.07.23 | ₩44,121 | ₩45,297 | ₩42,203 | ₩43,239 | -2.00% | 53.6만 |
|---|
| 2026.07.22 | ₩46,472 | ₩48,116 | ₩46,232 | ₩46,860 | +0.83% | 25.2만 |
|---|
| 2026.07.21 | ₩46,232 | ₩48,183 | ₩45,778 | ₩48,036 | +3.90% | 58.8만 |
|---|
| 2026.07.20 | ₩44,428 | ₩45,577 | ₩43,519 | ₩43,653 | -1.74% | 65.7만 |
|---|
| 2026.07.17 | ₩41,261 | ₩45,056 | ₩40,085 | ₩43,159 | +4.60% | 87.6만 |
|---|
| 2026.07.16 | ₩48,330 | ₩48,584 | ₩44,922 | ₩45,858 | -5.11% | 54.6만 |
|---|
| 2026.07.15 | ₩50,561 | ₩51,042 | ₩48,076 | ₩50,027 | -1.06% | 47.5만 |
|---|
| 2026.07.14 | ₩49,238 | ₩50,548 | ₩48,290 | ₩49,853 | +1.25% | 53.2만 |
|---|
| 2026.07.13 | ₩49,679 | ₩49,986 | ₩47,434 | ₩47,915 | -3.55% | 246.3만 |
|---|
| 2026.07.10 | ₩51,443 | ₩52,058 | ₩49,746 | ₩51,750 | +0.60% | 96만 |
|---|
| 2026.07.09 | ₩49,011 | ₩51,403 | ₩48,372 | ₩51,296 | +4.66% | 48.6만 |
|---|
| 2026.07.08 | ₩46,686 | ₩48,690 | ₩45,671 | ₩48,517 | +3.92% | 87.5만 |
|---|
| 2026.07.07 | ₩49,238 | ₩49,358 | ₩46,499 | ₩48,223 | -2.06% | 77만 |
|---|
| 2026.07.06 | ₩49,799 | ₩51,790 | ₩49,345 | ₩50,922 | +2.25% | 77.2만 |
|---|
| 2026.07.02 | ₩51,817 | ₩52,699 | ₩47,181 | ₩48,116 | -7.14% | 182.5만 |
|---|
| 2026.07.01 | ₩51,857 | ₩53,347 | ₩51,283 | ₩51,403 | -0.88% | 62.1만 |
|---|
| 2026.06.30 | ₩49,973 | ₩53,207 | ₩49,826 | ₩52,873 | +5.80% | 69.2만 |
|---|
| 2026.06.29 | ₩48,684 | ₩49,893 | ₩45,804 | ₩49,786 | +2.26% | 155.7만 |
|---|
| 2026.06.26 | ₩46,058 | ₩49,190 | ₩45,484 | ₩46,780 | +1.57% | 150.9만 |
|---|
| 2026.06.25 | ₩50,775 | ₩50,995 | ₩45,564 | ₩48,249 | -4.97% | 111.8만 |
|---|
| 2026.06.24 | ₩49,492 | ₩50,387 | ₩46,152 | ₩47,488 | -4.05% | 84.1만 |
|---|
| 2026.06.23 | ₩50,133 | ₩52,659 | ₩49,038 | ₩49,265 | -1.73% | 106.5만 |
|---|
| 2026.06.22 | ₩57,790 | ₩58,979 | ₩54,997 | ₩55,906 | -3.26% | 81.8만 |
|---|
| 2026.06.18 | ₩57,028 | ₩58,044 | ₩54,356 | ₩57,603 | +1.01% | 145.1만 |
|---|
| 2026.06.17 | ₩56,921 | ₩56,921 | ₩52,913 | ₩53,233 | -6.48% | 106.6만 |
|---|
| 2026.06.16 | ₩59,874 | ₩59,994 | ₩55,545 | ₩55,692 | -6.99% | 92.6만 |
|---|
| 2026.06.15 | ₩58,458 | ₩61,083 | ₩58,137 | ₩60,582 | +3.63% | 85.1만 |
|---|
| 2026.06.12 | ₩53,327 | ₩54,530 | ₩51,510 | ₩53,741 | +0.78% | 138.6만 |
|---|
| 2026.06.11 | ₩49,586 | ₩53,256 | ₩47,768 | ₩52,686 | +6.25% | 144.2만 |
|---|
| 2026.06.10 | ₩51,623 | ₩54,423 | ₩49,652 | ₩49,866 | -3.40% | 116.5만 |
|---|
| 2026.06.09 | ₩59,634 | ₩60,288 | ₩47,969 | ₩54,209 | -9.10% | 209.1만 |
|---|
| 2026.06.08 | ₩58,518 | ₩59,554 | ₩56,921 | ₩58,124 | -0.67% | 89.9만 |
|---|
| 2026.06.05 | ₩63,549 | ₩64,354 | ₩53,875 | ₩54,850 | -13.69% | 221.2만 |
|---|
| 2026.06.04 | ₩65,473 | ₩67,764 | ₩64,765 | ₩66,662 | +1.82% | 63.8만 |
|---|
| 2026.06.03 | ₩73,356 | ₩73,717 | ₩68,145 | ₩69,668 | -5.03% | 100.6만 |
|---|
| 2026.06.02 | ₩72,889 | ₩72,982 | ₩70,283 | ₩72,341 | -0.75% | 55.2만 |
|---|
| 2026.06.01 | ₩72,234 | ₩74,946 | ₩70,617 | ₩73,610 | +1.91% | 118.1만 |
|---|
| 2026.05.29 | ₩70,457 | ₩72,207 | ₩69,749 | ₩72,127 | +2.37% | 163만 |
|---|
| 2026.05.28 | ₩64,898 | ₩68,877 | ₩64,537 | ₩68,733 | +5.91% | 86.7만 |
|---|
| 2026.05.27 | ₩64,150 | ₩64,912 | ₩62,465 | ₩64,845 | +1.08% | 87.5만 |
|---|
| 2026.05.26 | ₩61,277 | ₩63,569 | ₩61,217 | ₩63,228 | +3.18% | 94만 |
|---|
| 2026.05.22 | ₩59,260 | ₩60,208 | ₩58,204 | ₩58,351 | -1.53% | 144.9만 |
|---|
| 2026.05.21 | ₩56,681 | ₩59,153 | ₩56,066 | ₩58,271 | +2.81% | 58.7만 |
|---|
| 2026.05.20 | ₩54,864 | ₩57,416 | ₩54,302 | ₩57,416 | +4.65% | 78.4만 |
|---|
| 2026.05.19 | ₩54,075 | ₩55,251 | ₩51,683 | ₩53,581 | -0.91% | 78.3만 |
|---|
| 2026.05.18 | ₩57,068 | ₩57,536 | ₩53,220 | ₩55,158 | -3.35% | 132.3만 |
|---|
| 2026.05.15 | ₩57,456 | ₩59,246 | ₩55,867 | ₩56,895 | -0.98% | 151.6만 |
|---|
| 2026.05.14 | ₩58,819 | ₩62,306 | ₩58,498 | ₩61,424 | +4.43% | 118.5만 |
|---|
| 2026.05.13 | ₩60,957 | ₩61,478 | ₩57,148 | ₩60,382 | -0.94% | 120.3만 |
|---|
| 2026.05.12 | ₩60,302 | ₩61,491 | ₩54,516 | ₩59,260 | -1.73% | 217.2만 |
|---|
| 2026.05.11 | ₩61,184 | ₩63,028 | ₩59,420 | ₩62,333 | +1.88% | 122.8만 |
|---|
| 2026.05.08 | ₩55,705 | ₩60,863 | ₩55,679 | ₩60,622 | +8.83% | 119.2만 |
|---|
| 2026.05.07 | ₩54,423 | ₩57,082 | ₩53,447 | ₩54,396 | -0.05% | 144.4만 |
|---|
| 2026.05.06 | ₩52,565 | ₩54,763 | ₩51,590 | ₩54,730 | +4.12% | 150.2만 |
|---|
| 2026.05.05 | ₩48,771 | ₩50,387 | ₩48,637 | ₩49,960 | +2.44% | 206.9만 |
|---|
| 2026.05.04 | ₩47,488 | ₩48,383 | ₩46,059 | ₩46,927 | -1.18% | 199.4만 |
|---|
| 2026.05.01 | ₩44,568 | ₩47,181 | ₩44,415 | ₩46,713 | +4.81% | 259.2만 |
|---|
| 2026.04.30 | ₩44,040 | ₩44,054 | ₩41,061 | ₩43,894 | -0.33% | 196.5만 |
|---|
| 2026.04.29 | ₩42,090 | ₩43,412 | ₩41,154 | ₩43,332 | +2.95% | 193.2만 |
|---|
| 2026.04.28 | ₩40,934 | ₩42,397 | ₩40,406 | ₩41,969 | +2.53% | 212.9만 |
|---|
| 2026.04.27 | ₩42,898 | ₩43,920 | ₩42,313 | ₩43,880 | +2.29% | 159.7만 |
|---|
| 2026.04.24 | ₩42,410 | ₩43,145 | ₩41,528 | ₩43,038 | +1.48% | 212.1만 |
|---|
| 2026.04.23 | ₩40,259 | ₩40,794 | ₩37,694 | ₩38,976 | -3.19% | 211만 |
|---|
| 2026.04.22 | ₩40,032 | ₩41,555 | ₩39,317 | ₩41,448 | +3.54% | 120.7만 |
|---|
| 2026.04.21 | ₩39,057 | ₩39,685 | ₩38,001 | ₩38,348 | -1.81% | 141.7만 |
|---|
| 2026.04.20 | ₩39,618 | ₩39,952 | ₩37,279 | ₩38,629 | -2.50% | 136.1만 |
|---|
| 2026.04.17 | ₩39,898 | ₩40,807 | ₩39,257 | ₩39,711 | -0.47% | 246.3만 |
|---|
| 2026.04.16 | ₩38,696 | ₩39,858 | ₩37,333 | ₩39,391 | +1.80% | 275.5만 |
|---|
| 2026.04.15 | ₩35,435 | ₩37,774 | ₩35,302 | ₩37,720 | +6.45% | 184.6만 |
|---|
| 2026.04.14 | ₩33,451 | ₩34,968 | ₩33,311 | ₩34,968 | +4.53% | 166.7만 |
|---|
| 2026.04.13 | ₩29,971 | ₩32,229 | ₩29,957 | ₩32,189 | +7.40% | 189.1만 |
|---|
| 2026.04.10 | ₩29,196 | ₩30,465 | ₩29,142 | ₩29,971 | +2.65% | 150.9만 |
|---|
| 2026.04.09 | ₩28,474 | ₩29,102 | ₩27,525 | ₩29,049 | +2.02% | 98.5만 |
|---|
| 2026.04.08 | ₩29,830 | ₩30,077 | ₩27,779 | ₩28,260 | -5.26% | 148만 |
|---|
| 2026.04.07 | ₩25,615 | ₩26,296 | ₩24,399 | ₩26,202 | +2.30% | 304.3만 |
|---|
| 2026.04.06 | ₩25,534 | ₩26,396 | ₩25,107 | ₩25,721 | +0.73% | 153.7만 |
|---|
| 2026.04.02 | ₩22,895 | ₩25,167 | ₩22,515 | ₩25,120 | +9.72% | 309만 |
|---|
| 2026.04.01 | ₩24,412 | ₩25,461 | ₩24,038 | ₩24,733 | +1.31% | 235.3만 |
|---|
| 2026.03.31 | ₩21,325 | ₩23,637 | ₩21,232 | ₩23,503 | +10.21% | 254.9만 |
|---|
| 2026.03.30 | ₩22,214 | ₩22,328 | ₩19,989 | ₩20,417 | -8.09% | 136.4만 |
|---|
| 2026.03.27 | ₩22,782 | ₩22,870 | ₩21,512 | ₩21,726 | -4.63% | 232.7만 |
|---|
| 2026.03.26 | ₩25,307 | ₩25,307 | ₩23,169 | ₩23,250 | -8.13% | 192.1만 |
|---|
| 2026.03.25 | ₩26,697 | ₩27,258 | ₩26,269 | ₩26,550 | -0.55% | 94.5만 |
|---|
| 2026.03.24 | ₩26,590 | ₩27,024 | ₩25,174 | ₩25,668 | -3.47% | 138.8만 |
|---|
| 2026.03.23 | ₩26,857 | ₩28,240 | ₩26,603 | ₩27,138 | +1.04% | 271.3만 |
|---|
| 2026.03.20 | ₩27,512 | ₩27,512 | ₩25,120 | ₩25,802 | -6.22% | 215.5만 |
|---|
| 2026.03.19 | ₩26,590 | ₩28,147 | ₩26,130 | ₩27,779 | +4.47% | 122.6만 |
|---|
| 2026.03.18 | ₩28,661 | ₩29,316 | ₩28,033 | ₩28,033 | -2.19% | 80.2만 |
|---|
| 2026.03.17 | ₩28,915 | ₩29,436 | ₩28,621 | ₩28,888 | -0.09% | 68.7만 |
|---|
| 2026.03.16 | ₩29,002 | ₩29,396 | ₩28,501 | ₩28,661 | -1.17% | 118만 |
|---|
| 2026.03.13 | ₩28,875 | ₩29,489 | ₩27,499 | ₩27,806 | -3.70% | 191.4만 |
|---|
| 2026.03.12 | ₩30,037 | ₩30,184 | ₩28,514 | ₩28,527 | -5.03% | 105.7만 |
|---|
| 2026.03.11 | ₩30,799 | ₩31,708 | ₩29,957 | ₩30,465 | -1.08% | 100만 |
|---|
| 2026.03.10 | ₩30,411 | ₩30,939 | ₩29,610 | ₩29,770 | -2.11% | 117.1만 |
|---|
| 2026.03.09 | ₩27,619 | ₩30,518 | ₩27,458 | ₩30,278 | +9.63% | 213.7만 |
|---|
| 2026.03.06 | ₩29,142 | ₩30,345 | ₩28,554 | ₩28,795 | -1.19% | 208.7만 |
|---|
| 2026.03.05 | ₩29,489 | ₩30,959 | ₩28,955 | ₩30,452 | +3.26% | 162.5만 |
|---|
| 2026.03.04 | ₩28,006 | ₩30,158 | ₩27,793 | ₩29,797 | +6.39% | 150.3만 |
|---|
| 2026.03.03 | ₩26,189 | ₩27,712 | ₩25,174 | ₩27,338 | +4.39% | 158.6만 |
|---|
| 2026.03.02 | ₩26,269 | ₩28,527 | ₩25,975 | ₩28,354 | +7.93% | 176.5만 |
|---|
| 2026.02.27 | ₩27,031 | ₩28,087 | ₩26,871 | ₩27,846 | +3.02% | 203.7만 |
|---|
| 2026.02.26 | ₩28,447 | ₩28,474 | ₩26,470 | ₩27,993 | -1.60% | 177만 |
|---|
| 2026.02.25 | ₩27,539 | ₩28,955 | ₩27,539 | ₩28,755 | +4.42% | 161.2만 |
|---|
| 2026.02.24 | ₩25,788 | ₩27,124 | ₩25,027 | ₩26,964 | +4.56% | 242.9만 |
|---|
| 2026.02.23 | ₩26,770 | ₩26,806 | ₩25,009 | ₩25,574 | -4.47% | 306.3만 |
|---|
| 2026.02.20 | ₩26,495 | ₩28,087 | ₩26,299 | ₩27,593 | +4.15% | 664만 |
|---|
| 2026.02.19 | ₩26,749 | ₩27,511 | ₩26,424 | ₩27,082 | +1.24% | 181만 |
|---|
| 2026.02.18 | ₩26,325 | ₩27,945 | ₩25,860 | ₩27,237 | +3.46% | 351만 |
|---|
| 2026.02.17 | ₩25,772 | ₩26,778 | ₩24,719 | ₩26,293 | +2.02% | 297.3만 |
|---|
| 2026.02.13 | ₩26,386 | ₩27,481 | ₩25,401 | ₩26,693 | +1.16% | 514.5만 |
|---|
| 2026.02.12 | ₩29,669 | ₩29,793 | ₩26,500 | ₩26,797 | -9.68% | 310.4만 |
|---|
| 2026.02.11 | ₩30,864 | ₩31,033 | ₩28,482 | ₩29,885 | -3.17% | 319만 |
|---|
| 2026.02.10 | ₩31,121 | ₩31,400 | ₩29,765 | ₩29,840 | -4.12% | 177만 |
|---|
| 2026.02.09 | ₩28,554 | ₩31,385 | ₩28,149 | ₩30,625 | +7.25% | 150.5만 |
|---|
| 2026.02.06 | ₩27,010 | ₩28,994 | ₩26,709 | ₩28,743 | +6.42% | 584.2만 |
|---|
| 2026.02.05 | ₩27,309 | ₩28,410 | ₩25,796 | ₩26,724 | -2.14% | 301.4만 |
|---|
| 2026.02.04 | ₩31,542 | ₩31,549 | ₩26,994 | ₩28,228 | -10.51% | 403.6만 |
|---|
| 2026.02.03 | ₩36,210 | ₩36,210 | ₩31,868 | ₩33,307 | -8.02% | 304.6만 |
|---|
| 2026.02.02 | ₩34,046 | ₩35,810 | ₩34,046 | ₩35,008 | +2.83% | 97만 |
|---|
| 2026.01.30 | ₩36,475 | ₩37,023 | ₩33,386 | ₩34,138 | -6.41% | 307.1만 |
|---|
| 2026.01.29 | ₩37,747 | ₩37,813 | ₩34,090 | ₩37,127 | -1.64% | 283.2만 |
|---|
| 2026.01.28 | ₩37,686 | ₩38,482 | ₩37,146 | ₩37,321 | -0.97% | 204만 |
|---|
| 2026.01.27 | ₩36,573 | ₩36,999 | ₩35,922 | ₩36,647 | +0.20% | 127.5만 |
|---|
| 2026.01.26 | ₩35,955 | ₩36,427 | ₩35,604 | ₩35,604 | -0.98% | 136.6만 |
|---|
| 2026.01.23 | ₩35,156 | ₩36,681 | ₩34,976 | ₩35,934 | +2.21% | 442.6만 |
|---|
| 2026.01.22 | ₩36,587 | ₩36,611 | ₩35,351 | ₩36,452 | -0.37% | 176.5만 |
|---|
| 2026.01.21 | ₩34,119 | ₩36,084 | ₩33,625 | ₩35,246 | +3.30% | 372.3만 |
|---|
| 2026.01.20 | ₩34,457 | ₩35,820 | ₩33,843 | ₩34,178 | -0.81% | 241.3만 |
|---|
| 2026.01.16 | ₩37,547 | ₩37,790 | ₩35,929 | ₩36,383 | -3.10% | 539.1만 |
|---|
| 2026.01.15 | ₩37,683 | ₩38,081 | ₩36,181 | ₩36,245 | -3.82% | 162.8만 |
|---|
| 2026.01.14 | ₩37,966 | ₩37,966 | ₩35,224 | ₩36,283 | -4.43% | 264.6만 |
|---|
| 2026.01.13 | ₩38,129 | ₩38,836 | ₩37,479 | ₩38,183 | +0.14% | 235.6만 |
|---|
| 2026.01.12 | ₩36,101 | ₩37,984 | ₩36,101 | ₩37,434 | +3.69% | 210.6만 |
|---|
| 2026.01.09 | ₩34,792 | ₩37,219 | ₩34,547 | ₩37,016 | +6.39% | 536.6만 |
|---|
| 2026.01.08 | ₩36,228 | ₩36,325 | ₩34,073 | ₩34,661 | -4.33% | 171.1만 |
|---|
| 2026.01.07 | ₩35,641 | ₩37,177 | ₩35,480 | ₩36,205 | +1.58% | 123.2만 |
|---|
| 2026.01.06 | ₩35,410 | ₩35,752 | ₩34,372 | ₩35,620 | +0.59% | 196.4만 |
|---|
| 2026.01.05 | ₩36,323 | ₩36,468 | ₩34,900 | ₩35,067 | -3.46% | 149.4만 |
|---|
| 2026.01.02 | ₩35,962 | ₩36,945 | ₩34,075 | ₩34,624 | -3.72% | 527.5만 |
|---|
| 2025.12.31 | ₩35,826 | ₩35,826 | ₩34,575 | ₩34,681 | -3.20% | 85.7만 |
|---|
| 2025.12.30 | ₩35,775 | ₩36,528 | ₩35,721 | ₩35,787 | +0.03% | 100.9만 |
|---|
| 2025.12.29 | ₩35,362 | ₩36,002 | ₩34,916 | ₩35,835 | +1.34% | 143만 |
|---|
| 2025.12.26 | ₩37,079 | ₩37,120 | ₩36,329 | ₩36,472 | -1.64% | 283.7만 |
|---|
| 2025.12.24 | ₩36,248 | ₩36,881 | ₩36,101 | ₩36,794 | +1.51% | 57.4만 |
|---|
| 2025.12.23 | ₩35,676 | ₩36,499 | ₩35,334 | ₩36,438 | +2.13% | 92.6만 |
|---|
| 2025.12.22 | ₩36,708 | ₩36,708 | ₩35,391 | ₩35,971 | -2.01% | 104.6만 |
|---|
| 2025.12.19 | ₩33,824 | ₩35,448 | ₩33,728 | ₩35,136 | +3.88% | 335.8만 |
|---|
| 2025.12.18 | ₩33,233 | ₩33,869 | ₩32,561 | ₩33,009 | -0.68% | 234.8만 |
|---|
| 2025.12.17 | ₩33,967 | ₩33,967 | ₩30,529 | ₩30,612 | -9.88% | 257.9만 |
|---|
| 2025.12.16 | ₩32,519 | ₩33,856 | ₩32,261 | ₩33,465 | +2.91% | 240.9만 |
|---|
| 2025.12.15 | ₩35,096 | ₩35,096 | ₩32,842 | ₩32,889 | -6.29% | 192.6만 |
|---|
| 2025.12.12 | ₩36,673 | ₩37,011 | ₩33,394 | ₩34,097 | -7.03% | 752.8만 |
|---|
| 2025.12.11 | ₩37,230 | ₩37,621 | ₩35,409 | ₩37,621 | +1.05% | 227만 |
|---|
| 2025.12.10 | ₩37,978 | ₩38,793 | ₩37,012 | ₩38,228 | +0.66% | 162만 |
|---|
| 2025.12.09 | ₩36,809 | ₩38,482 | ₩36,394 | ₩38,151 | +3.64% | 131.6만 |
|---|
| 2025.12.08 | ₩37,682 | ₩38,322 | ₩36,454 | ₩37,165 | -1.37% | 128만 |
|---|
| 2025.12.05 | ₩36,661 | ₩38,081 | ₩36,459 | ₩37,146 | +1.32% | 258.8만 |
|---|
| 2025.12.04 | ₩37,336 | ₩37,336 | ₩35,801 | ₩36,597 | -1.98% | 119.5만 |
|---|
| 2025.12.03 | ₩36,259 | ₩37,001 | ₩35,409 | ₩36,867 | +1.68% | 188.8만 |
|---|
| 2025.12.02 | ₩35,973 | ₩37,581 | ₩35,788 | ₩36,679 | +1.96% | 201.3만 |
|---|
| 2025.12.01 | ₩33,799 | ₩35,299 | ₩33,243 | ₩35,299 | +4.44% | 178.5만 |
|---|
| 2025.11.28 | ₩34,423 | ₩35,382 | ₩34,325 | ₩35,278 | +2.48% | 383.6만 |
|---|
| 2025.11.26 | ₩32,881 | ₩33,972 | ₩32,411 | ₩33,604 | +2.20% | 198만 |
|---|
| 2025.11.25 | ₩31,158 | ₩32,088 | ₩29,563 | ₩31,936 | +2.50% | 289만 |
|---|
| 2025.11.24 | ₩29,262 | ₩32,312 | ₩29,262 | ₩32,120 | +9.77% | 300.6만 |
|---|
| 2025.11.21 | ₩28,092 | ₩29,358 | ₩25,965 | ₩28,160 | +0.24% | 641.5만 |
|---|
| 2025.11.20 | ₩33,915 | ₩34,038 | ₩27,803 | ₩27,998 | -17.45% | 595.4만 |
|---|
| 2025.11.19 | ₩31,487 | ₩33,286 | ₩30,048 | ₩31,372 | -0.36% | 342.4만 |
|---|
| 2025.11.18 | ₩32,084 | ₩32,946 | ₩30,399 | ₩31,599 | -1.51% | 535.2만 |
|---|
| 2025.11.17 | ₩33,645 | ₩35,476 | ₩32,135 | ₩33,192 | -1.35% | 219.3만 |
|---|
| 2025.11.14 | ₩31,859 | ₩35,701 | ₩31,329 | ₩34,381 | +7.92% | 448.6만 |
|---|
| 2025.11.13 | ₩37,218 | ₩37,280 | ₩33,443 | ₩34,453 | -7.43% | 381.7만 |
|---|
| 2025.11.12 | ₩39,845 | ₩39,845 | ₩37,444 | ₩38,366 | -3.71% | 152.4만 |
|---|
| 2025.11.11 | ₩39,685 | ₩39,785 | ₩37,938 | ₩38,689 | -2.51% | 141.4만 |
|---|
| 2025.11.10 | ₩39,681 | ₩41,144 | ₩39,518 | ₩40,673 | +2.50% | 277.7만 |
|---|
| 2025.11.07 | ₩35,979 | ₩37,079 | ₩33,761 | ₩37,022 | +2.90% | 576.3만 |
|---|
| 2025.11.06 | ₩40,739 | ₩40,802 | ₩37,046 | ₩37,468 | -8.03% | 307.9만 |
|---|
| 2025.11.05 | ₩38,678 | ₩40,921 | ₩38,128 | ₩40,366 | +4.36% | 150.3만 |
|---|
| 2025.11.04 | ₩40,020 | ₩41,288 | ₩38,423 | ₩38,622 | -3.49% | 257.5만 |
|---|
| 2025.11.03 | ₩44,028 | ₩44,253 | ₩42,801 | ₩43,399 | -1.43% | 186.3만 |
|---|
| 2025.10.31 | ₩43,646 | ₩43,931 | ₩41,793 | ₩42,302 | -3.08% | 418.5만 |
|---|
| 2025.10.30 | ₩43,209 | ₩43,328 | ₩40,759 | ₩40,759 | -5.67% | 217.8만 |
|---|
| 2025.10.29 | ₩44,260 | ₩44,840 | ₩43,092 | ₩44,596 | +0.76% | 227만 |
|---|
| 2025.10.28 | ₩42,746 | ₩43,693 | ₩42,357 | ₩43,219 | +1.11% | 124.4만 |
|---|
| 2025.10.27 | ₩41,530 | ₩42,361 | ₩41,154 | ₩42,160 | +1.52% | 150.6만 |
|---|
| 2025.10.24 | ₩39,186 | ₩39,729 | ₩39,009 | ₩39,443 | +0.65% | 317.6만 |
|---|
| 2025.10.23 | ₩35,347 | ₩37,398 | ₩35,347 | ₩37,388 | +5.77% | 126.1만 |
|---|
| 2025.10.22 | ₩37,413 | ₩37,727 | ₩33,964 | ₩35,708 | -4.56% | 249.6만 |
|---|
| 2025.10.21 | ₩38,503 | ₩38,531 | ₩37,547 | ₩38,089 | -1.08% | 114.9만 |
|---|
| 2025.10.20 | ₩38,096 | ₩39,082 | ₩37,965 | ₩38,576 | +1.26% | 120.9만 |
|---|
| 2025.10.17 | ₩35,655 | ₩37,417 | ₩35,203 | ₩36,947 | +3.62% | 221.3만 |
|---|
| 2025.10.16 | ₩37,695 | ₩38,749 | ₩35,675 | ₩36,816 | -2.33% | 238.6만 |
|---|
| 2025.10.15 | ₩36,488 | ₩37,644 | ₩35,156 | ₩37,003 | +1.41% | 196.2만 |
|---|
| 2025.10.14 | ₩34,874 | ₩36,575 | ₩33,497 | ₩34,989 | +0.33% | 242.9만 |
|---|
| 2025.10.13 | ₩36,120 | ₩36,745 | ₩35,331 | ₩36,674 | +1.54% | 157만 |
|---|
| 2025.10.10 | ₩39,322 | ₩39,614 | ₩33,804 | ₩33,952 | -13.66% | 618.2만 |
|---|