시장 데이터를 불러오는 중
전체 종목
MicroSectors Gold -3X Inverse Leveraged ETNs due January 29, 2043 과거 주가
MicroSectors Gold -3X Inverse Leveraged ETNs due January 29, 2043 · DULL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors Gold -3X Inverse Leveraged ETNs due January 29, 2043 · DULL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,381 | ₩84,381 | ₩83,724 | ₩83,830 | -0.65% | 2.4천 |
| 2026.10.08 | ₩89,399 | ₩89,399 | ₩88,106 | ₩88,125 | -1.43% | 500 |
| 2026.10.07 | ₩90,230 | ₩90,230 | ₩89,326 | ₩89,976 | -0.28% | 3.9천 |
| 2026.10.06 | ₩86,538 | ₩86,538 | ₩85,756 | ₩85,756 | -0.90% | 1.3천 |
| 2026.10.05 | ₩87,262 | ₩87,637 | ₩87,235 | ₩87,612 | +0.40% | 1.8천 |
| 2026.10.02 | ₩84,341 | ₩87,771 | ₩84,341 | ₩87,262 | +3.46% | 3천 |
| 2026.10.01 | ₩85,761 | ₩86,739 | ₩85,346 | ₩85,416 | -0.40% | 9.2천 |
| 2026.09.30 | ₩84,408 | ₩86,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,623 |
| +2.62% |
| 4.4천 |
| 2026.09.29 | ₩86,376 | ₩87,289 | ₩85,385 | ₩85,385 | -1.15% | 3.2천 |
|---|
| 2026.09.28 | ₩87,396 | ₩88,924 | ₩86,607 | ₩88,674 | +1.46% | 1.1만 |
|---|
| 2026.09.25 | ₩79,892 | ₩80,951 | ₩79,329 | ₩79,337 | -0.69% | 7.2천 |
|---|
| 2026.09.24 | ₩80,683 | ₩81,788 | ₩80,214 | ₩80,289 | -0.49% | 2.3천 |
|---|
| 2026.09.23 | ₩79,075 | ₩79,932 | ₩79,008 | ₩79,696 | +0.79% | 2.8천 |
|---|
| 2026.09.22 | ₩76,823 | ₩77,614 | ₩75,162 | ₩75,386 | -1.87% | 4천 |
|---|
| 2026.09.21 | ₩76,455 | ₩76,546 | ₩76,153 | ₩76,420 | -0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩76,148 | ₩76,381 | ₩74,813 | ₩74,876 | -1.67% | 1.4천 |
|---|
| 2026.09.17 | ₩75,162 | ₩76,515 | ₩75,162 | ₩76,393 | +1.64% | 8.6천 |
|---|
| 2026.09.16 | ₩76,703 | ₩82,518 | ₩75,792 | ₩80,559 | +5.03% | 2.5만 |
|---|
| 2026.09.15 | ₩79,289 | ₩79,932 | ₩79,115 | ₩79,115 | -0.22% | 5.9천 |
|---|
| 2026.09.14 | ₩80,334 | ₩80,589 | ₩78,418 | ₩79,844 | -0.61% | 1.4만 |
|---|
| 2026.09.11 | ₩73,956 | ₩76,715 | ₩73,862 | ₩76,546 | +3.50% | 6.6천 |
|---|
| 2026.09.10 | ₩75,498 | ₩78,029 | ₩75,498 | ₩77,847 | +3.11% | 9.8천 |
|---|
| 2026.09.09 | ₩73,044 | ₩74,639 | ₩72,361 | ₩73,989 | +1.29% | 5.4천 |
|---|
| 2026.09.08 | ₩73,942 | ₩75,962 | ₩73,902 | ₩75,962 | +2.73% | 3천 |
|---|
| 2026.09.04 | ₩72,361 | ₩72,535 | ₩72,140 | ₩72,348 | -0.02% | 6.4천 |
|---|
| 2026.09.03 | ₩70,588 | ₩70,588 | ₩68,569 | ₩70,358 | -0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩76,341 | ₩76,341 | ₩74,465 | ₩74,599 | -2.28% | 2.4만 |
|---|
| 2026.09.01 | ₩77,266 | ₩78,103 | ₩75,926 | ₩78,103 | +1.08% | 1.7만 |
|---|
| 2026.08.31 | ₩73,138 | ₩73,567 | ₩72,026 | ₩72,026 | -1.52% | 3.1만 |
|---|
| 2026.08.28 | ₩67,926 | ₩71,972 | ₩66,733 | ₩71,648 | +5.48% | 7.2천 |
|---|
| 2026.08.27 | ₩66,123 | ₩66,907 | ₩65,138 | ₩65,390 | -1.11% | 7.3천 |
|---|
| 2026.08.26 | ₩64,779 | ₩66,050 | ₩64,321 | ₩65,891 | +1.72% | 4.9천 |
|---|
| 2026.08.25 | ₩64,857 | ₩65,085 | ₩63,025 | ₩63,025 | -2.82% | 1.4만 |
|---|
| 2026.08.24 | ₩62,592 | ₩64,147 | ₩62,391 | ₩63,550 | +1.53% | 9.8천 |
|---|
| 2026.08.21 | ₩66,157 | ₩66,157 | ₩64,852 | ₩64,852 | -1.97% | 8.8천 |
|---|
| 2026.08.20 | ₩71,557 | ₩71,557 | ₩69,057 | ₩69,057 | -3.49% | 2.3천 |
|---|
| 2026.08.19 | ₩72,964 | ₩72,964 | ₩69,808 | ₩69,808 | -4.33% | 1.6천 |
|---|
| 2026.08.18 | ₩76,716 | ₩78,939 | ₩76,354 | ₩78,939 | +2.90% | 2.8천 |
|---|
| 2026.08.17 | ₩76,703 | ₩76,703 | ₩75,073 | ₩75,073 | -2.12% | 900 |
|---|
| 2026.08.14 | ₩76,388 | ₩77,346 | ₩76,388 | ₩77,303 | +1.20% | 1.6천 |
|---|
| 2026.08.13 | ₩77,145 | ₩78,732 | ₩77,105 | ₩78,732 | +2.06% | 4.1천 |
|---|
| 2026.08.12 | ₩74,331 | ₩75,530 | ₩74,331 | ₩75,530 | +1.61% | 2.8천 |
|---|
| 2026.08.11 | ₩77,895 | ₩78,011 | ₩77,646 | ₩77,646 | -0.32% | 900 |
|---|
| 2026.08.10 | ₩80,361 | ₩80,361 | ₩76,583 | ₩76,776 | -4.46% | 6.2천 |
|---|
| 2026.08.07 | ₩78,659 | ₩79,637 | ₩77,862 | ₩79,225 | +0.72% | 5.7천 |
|---|
| 2026.08.06 | ₩83,416 | ₩85,962 | ₩83,416 | ₩85,007 | +1.91% | 5.4천 |
|---|
| 2026.08.05 | ₩86,753 | ₩86,753 | ₩83,892 | ₩84,846 | -2.20% | 6천 |
|---|
| 2026.08.04 | ₩97,084 | ₩97,098 | ₩95,034 | ₩96,958 | -0.13% | 5.4천 |
|---|
| 2026.08.03 | ₩100,341 | ₩100,341 | ₩98,864 | ₩98,864 | -1.47% | 1.5천 |
|---|
| 2026.07.31 | ₩99,014 | ₩99,014 | ₩98,871 | ₩98,871 | -0.14% | 1.4천 |
|---|
| 2026.07.30 | ₩95,074 | ₩95,523 | ₩94,821 | ₩94,821 | -0.27% | 4.7천 |
|---|
| 2026.07.29 | ₩102,565 | ₩102,565 | ₩94,914 | ₩99,038 | -3.44% | 4.3천 |
|---|
| 2026.07.28 | ₩101,815 | ₩101,815 | ₩100,475 | ₩100,917 | -0.88% | 2.5천 |
|---|
| 2026.07.27 | ₩97,165 | ₩97,486 | ₩96,727 | ₩96,727 | -0.45% | 2.7천 |
|---|
| 2026.07.24 | ₩99,376 | ₩99,376 | ₩97,419 | ₩99,007 | -0.37% | 2.9천 |
|---|
| 2026.07.23 | ₩98,893 | ₩99,697 | ₩98,538 | ₩99,113 | +0.22% | 3.2천 |
|---|
| 2026.07.22 | ₩92,582 | ₩93,749 | ₩91,523 | ₩93,749 | +1.26% | 2.9만 |
|---|
| 2026.07.21 | ₩99,202 | ₩99,818 | ₩96,857 | ₩96,857 | -2.36% | 4.5천 |
|---|
| 2026.07.20 | ₩102,813 | ₩103,021 | ₩102,110 | ₩102,964 | +0.15% | 5천 |
|---|
| 2026.07.17 | ₩105,606 | ₩105,606 | ₩102,150 | ₩102,471 | -2.97% | 2.9만 |
|---|
| 2026.07.16 | ₩103,563 | ₩105,540 | ₩102,632 | ₩105,297 | +1.67% | 2.1만 |
|---|
| 2026.07.15 | ₩99,242 | ₩101,453 | ₩98,652 | ₩99,673 | +0.43% | 1.9만 |
|---|
| 2026.07.14 | ₩97,071 | ₩100,019 | ₩96,468 | ₩99,534 | +2.54% | 2.7만 |
|---|
| 2026.07.13 | ₩99,664 | ₩104,574 | ₩99,664 | ₩103,787 | +4.14% | 2.7만 |
|---|
| 2026.07.10 | ₩100,502 | ₩100,502 | ₩96,160 | ₩96,294 | -4.19% | 1.1만 |
|---|
| 2026.07.09 | ₩95,095 | ₩95,543 | ₩94,840 | ₩95,251 | +0.16% | 1.2만 |
|---|
| 2026.07.08 | ₩98,612 | ₩101,674 | ₩98,053 | ₩98,053 | -0.57% | 7.3천 |
|---|
| 2026.07.07 | ₩91,832 | ₩96,770 | ₩91,832 | ₩95,865 | +4.39% | 2.6천 |
|---|
| 2026.07.06 | ₩93,721 | ₩93,721 | ₩92,547 | ₩92,547 | -1.25% | 1.1천 |
|---|
| 2026.07.02 | ₩94,096 | ₩95,577 | ₩93,949 | ₩95,283 | +1.26% | 2.1만 |
|---|
| 2026.07.01 | ₩100,877 | ₩101,614 | ₩96,133 | ₩101,614 | +0.73% | 2.6천 |
|---|
| 2026.06.30 | ₩102,954 | ₩103,342 | ₩100,676 | ₩103,342 | +0.38% | 3.3천 |
|---|
| 2026.06.29 | ₩101,453 | ₩103,597 | ₩101,453 | ₩103,392 | +1.91% | 3.9천 |
|---|
| 2026.06.26 | ₩100,488 | ₩100,488 | ₩97,466 | ₩98,985 | -1.50% | 6.7천 |
|---|
| 2026.06.25 | ₩102,731 | ₩103,865 | ₩101,788 | ₩102,798 | +0.07% | 5.1천 |
|---|
| 2026.06.24 | ₩106,371 | ₩107,202 | ₩102,043 | ₩105,697 | -0.63% | 2.7만 |
|---|
| 2026.06.23 | ₩96,803 | ₩96,803 | ₩95,235 | ₩96,692 | -0.11% | 1.7만 |
|---|
| 2026.06.22 | ₩91,483 | ₩92,435 | ₩90,961 | ₩91,686 | +0.22% | 6.2천 |
|---|
| 2026.06.18 | ₩87,544 | ₩90,016 | ₩86,887 | ₩89,822 | +2.60% | 2.4만 |
|---|
| 2026.06.17 | ₩82,880 | ₩89,614 | ₩80,455 | ₩88,459 | +6.73% | 1.9만 |
|---|
| 2026.06.16 | ₩82,733 | ₩83,952 | ₩82,338 | ₩83,176 | +0.54% | 4.5천 |
|---|
| 2026.06.15 | ₩81,688 | ₩83,887 | ₩80,709 | ₩83,887 | +2.69% | 9.1천 |
|---|
| 2026.06.12 | ₩91,001 | ₩92,140 | ₩89,098 | ₩90,961 | -0.04% | 1.8만 |
|---|
| 2026.06.11 | ₩100,957 | ₩102,043 | ₩90,311 | ₩90,797 | -10.06% | 1.6만 |
|---|
| 2026.06.10 | ₩96,481 | ₩100,475 | ₩94,118 | ₩100,413 | +4.07% | 3만 |
|---|
| 2026.06.09 | ₩84,823 | ₩90,291 | ₩83,470 | ₩89,311 | +5.29% | 1.3만 |
|---|
| 2026.06.08 | ₩84,756 | ₩85,882 | ₩84,113 | ₩85,157 | +0.47% | 9.1천 |
|---|
| 2026.06.05 | ₩81,299 | ₩85,667 | ₩81,299 | ₩85,655 | +5.36% | 3.2만 |
|---|
| 2026.06.04 | ₩75,872 | ₩77,453 | ₩75,698 | ₩77,371 | +1.98% | 2천 |
|---|
| 2026.06.03 | ₩78,592 | ₩79,597 | ₩78,592 | ₩79,167 | +0.73% | 1.1천 |
|---|
| 2026.06.02 | ₩75,833 | ₩76,965 | ₩75,833 | ₩76,965 | +1.49% | 5.5천 |
|---|
| 2026.06.01 | ₩78,351 | ₩78,820 | ₩76,810 | ₩77,306 | -1.33% | 1.2만 |
|---|
| 2026.05.29 | ₩74,894 | ₩74,894 | ₩71,857 | ₩74,087 | -1.08% | 9.2천 |
|---|
| 2026.05.28 | ₩80,415 | ₩80,415 | ₩75,805 | ₩76,495 | -4.87% | 8.5천 |
|---|
| 2026.05.27 | ₩81,178 | ₩81,178 | ₩78,887 | ₩79,033 | -2.64% | 7.2천 |
|---|
| 2026.05.26 | ₩75,403 | ₩77,091 | ₩75,403 | ₩76,056 | +0.87% | 6천 |
|---|
| 2026.05.22 | ₩75,430 | ₩76,582 | ₩75,430 | ₩76,011 | +0.77% | 4천 |
|---|
| 2026.05.21 | ₩76,728 | ₩76,742 | ₩74,157 | ₩74,492 | -2.91% | 4.9천 |
|---|
| 2026.05.20 | ₩77,199 | ₩77,292 | ₩74,009 | ₩74,052 | -4.08% | 7.5천 |
|---|
| 2026.05.19 | ₩77,266 | ₩77,842 | ₩76,060 | ₩77,420 | +0.20% | 5.4천 |
|---|
| 2026.05.18 | ₩74,251 | ₩74,251 | ₩73,669 | ₩73,669 | -0.78% | 1.3천 |
|---|
| 2026.05.15 | ₩75,148 | ₩75,148 | ₩73,574 | ₩74,214 | -1.24% | 1.3만 |
|---|
| 2026.05.14 | ₩68,019 | ₩69,432 | ₩68,019 | ₩69,432 | +2.08% | 2.2천 |
|---|
| 2026.05.13 | ₩67,524 | ₩68,555 | ₩67,524 | ₩67,940 | +0.62% | 1.4천 |
|---|
| 2026.05.12 | ₩67,885 | ₩68,488 | ₩66,804 | ₩66,804 | -1.59% | 2.6천 |
|---|
| 2026.05.11 | ₩66,344 | ₩66,344 | ₩65,433 | ₩65,920 | -0.64% | 2.8천 |
|---|
| 2026.05.08 | ₩65,621 | ₩66,733 | ₩65,621 | ₩66,311 | +1.05% | 1.9천 |
|---|
| 2026.05.07 | ₩65,674 | ₩67,363 | ₩64,750 | ₩67,159 | +2.26% | 8.9천 |
|---|
| 2026.05.06 | ₩67,383 | ₩68,086 | ₩66,612 | ₩67,497 | +0.17% | 9.6천 |
|---|
| 2026.05.05 | ₩73,580 | ₩74,474 | ₩73,413 | ₩74,474 | +1.21% | 2.2천 |
|---|
| 2026.05.04 | ₩74,170 | ₩76,823 | ₩74,170 | ₩76,318 | +2.90% | 1.8만 |
|---|
| 2026.05.01 | ₩71,256 | ₩71,895 | ₩70,579 | ₩71,895 | +0.90% | 9.2천 |
|---|
| 2026.04.30 | ₩71,001 | ₩72,013 | ₩70,795 | ₩71,691 | +0.97% | 3.2만 |
|---|
| 2026.04.29 | ₩75,711 | ₩76,381 | ₩75,068 | ₩75,068 | -0.85% | 6.8천 |
|---|
| 2026.04.28 | ₩73,286 | ₩74,050 | ₩72,549 | ₩72,750 | -0.73% | 1.1만 |
|---|
| 2026.04.27 | ₩68,274 | ₩69,299 | ₩68,274 | ₩69,023 | +1.10% | 4.8천 |
|---|
| 2026.04.24 | ₩68,609 | ₩68,609 | ₩66,947 | ₩67,375 | -1.80% | 2.4천 |
|---|
| 2026.04.23 | ₩67,122 | ₩69,587 | ₩66,840 | ₩68,246 | +1.67% | 5.1천 |
|---|
| 2026.04.22 | ₩65,648 | ₩66,780 | ₩65,648 | ₩66,395 | +1.14% | 3천 |
|---|
| 2026.04.21 | ₩65,326 | ₩69,152 | ₩64,777 | ₩69,118 | +5.81% | 2.4만 |
|---|
| 2026.04.20 | ₩63,410 | ₩63,825 | ₩63,329 | ₩63,738 | +0.52% | 3.6천 |
|---|
| 2026.04.17 | ₩62,284 | ₩62,284 | ₩61,118 | ₩62,030 | -0.41% | 1.1만 |
|---|
| 2026.04.16 | ₩63,892 | ₩65,246 | ₩63,892 | ₩64,602 | +1.11% | 5.1천 |
|---|
| 2026.04.15 | ₩63,584 | ₩64,736 | ₩63,584 | ₩64,458 | +1.37% | 8.5천 |
|---|
| 2026.04.14 | ₩65,205 | ₩65,205 | ₩62,499 | ₩62,499 | -4.15% | 3.2만 |
|---|
| 2026.04.13 | ₩67,430 | ₩68,555 | ₩66,855 | ₩67,092 | -0.50% | 1.4만 |
|---|
| 2026.04.10 | ₩65,581 | ₩66,572 | ₩65,152 | ₩66,123 | +0.83% | 3.9천 |
|---|
| 2026.04.09 | ₩65,904 | ₩66,552 | ₩64,736 | ₩65,889 | -0.02% | 1.2만 |
|---|
| 2026.04.08 | ₩64,750 | ₩68,341 | ₩64,643 | ₩67,269 | +3.89% | 3.8만 |
|---|
| 2026.04.07 | ₩70,874 | ₩72,495 | ₩67,979 | ₩68,636 | -3.16% | 3.3만 |
|---|
| 2026.04.06 | ₩69,922 | ₩70,766 | ₩68,132 | ₩70,632 | +1.02% | 1.2만 |
|---|
| 2026.04.02 | ₩73,098 | ₩73,272 | ₩68,957 | ₩69,949 | -4.31% | 5.6만 |
|---|
| 2026.04.01 | ₩67,430 | ₩67,470 | ₩64,951 | ₩65,942 | -2.21% | 2.7만 |
|---|
| 2026.03.31 | ₩74,720 | ₩74,733 | ₩69,547 | ₩69,614 | -6.83% | 2.2만 |
|---|
| 2026.03.30 | ₩75,699 | ₩78,994 | ₩75,699 | ₩78,431 | +3.61% | 1.3만 |
|---|
| 2026.03.27 | ₩83,523 | ₩84,381 | ₩76,401 | ₩78,083 | -6.51% | 1.8만 |
|---|
| 2026.03.26 | ₩83,631 | ₩87,410 | ₩82,425 | ₩87,396 | +4.50% | 2.4만 |
|---|
| 2026.03.25 | ₩76,381 | ₩80,704 | ₩76,073 | ₩79,250 | +3.76% | 2.7만 |
|---|
| 2026.03.24 | ₩89,071 | ₩89,312 | ₩84,622 | ₩86,632 | -2.74% | 1.9만 |
|---|
| 2026.03.23 | ₩86,257 | ₩88,863 | ₩81,004 | ₩86,445 | +0.22% | 60만 |
|---|
| 2026.03.20 | ₩73,272 | ₩81,842 | ₩73,272 | ₩81,232 | +10.86% | 5.4만 |
|---|
| 2026.03.19 | ₩76,864 | ₩78,498 | ₩73,822 | ₩74,090 | -3.61% | 8.9만 |
|---|
| 2026.03.18 | ₩65,353 | ₩66,237 | ₩64,147 | ₩65,983 | +0.96% | 2만 |
|---|
| 2026.03.17 | ₩59,792 | ₩60,891 | ₩59,765 | ₩60,329 | +0.90% | 3.2천 |
|---|
| 2026.03.16 | ₩59,122 | ₩60,971 | ₩59,122 | ₩59,818 | +1.18% | 9.5천 |
|---|
| 2026.03.13 | ₩56,415 | ₩59,765 | ₩56,254 | ₩59,591 | +5.63% | 1.9만 |
|---|
| 2026.03.12 | ₩54,907 | ₩57,554 | ₩54,901 | ₩57,554 | +4.82% | 1.2만 |
|---|
| 2026.03.11 | ₩54,338 | ₩55,115 | ₩54,204 | ₩54,284 | -0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩53,118 | ₩54,941 | ₩52,582 | ₩53,762 | +1.21% | 2.8만 |
|---|
| 2026.03.09 | ₩57,165 | ₩58,123 | ₩55,597 | ₩55,624 | -2.70% | 2.2만 |
|---|
| 2026.03.06 | ₩56,911 | ₩57,192 | ₩54,941 | ₩54,941 | -3.46% | 2만 |
|---|
| 2026.03.05 | ₩56,589 | ₩58,492 | ₩56,442 | ₩57,807 | +2.15% | 3.2만 |
|---|
| 2026.03.04 | ₩54,539 | ₩56,455 | ₩54,271 | ₩55,986 | +2.65% | 6.6만 |
|---|
| 2026.03.03 | ₩55,852 | ₩59,631 | ₩55,852 | ₩57,246 | +2.50% | 10.3만 |
|---|
| 2026.03.02 | ₩50,653 | ₩52,033 | ₩49,822 | ₩50,264 | -0.77% | 3만 |
|---|
| 2026.02.27 | ₩53,608 | ₩53,608 | ₩52,489 | ₩52,503 | -2.06% | 3.9천 |
|---|
| 2026.02.26 | ₩55,530 | ₩56,493 | ₩54,686 | ₩54,686 | -1.52% | 6.5천 |
|---|
| 2026.02.25 | ₩54,968 | ₩55,946 | ₩54,043 | ₩55,914 | +1.72% | 1.5만 |
|---|
| 2026.02.24 | ₩57,179 | ₩57,299 | ₩55,490 | ₩55,718 | -2.55% | 1.3만 |
|---|
| 2026.02.23 | ₩55,946 | ₩55,946 | ₩53,065 | ₩53,467 | -4.43% | 2.4만 |
|---|
| 2026.02.20 | ₩60,100 | ₩61,842 | ₩58,291 | ₩58,291 | -3.01% | 4.7천 |
|---|
| 2026.02.19 | ₩62,512 | ₩62,847 | ₩60,971 | ₩61,976 | -0.86% | 7.7천 |
|---|
| 2026.02.18 | ₩63,316 | ₩63,450 | ₩61,105 | ₩62,311 | -1.59% | 7.8천 |
|---|
| 2026.02.17 | ₩66,264 | ₩67,671 | ₩65,393 | ₩66,264 | 0.00% | 2.5만 |
|---|
| 2026.02.13 | ₩62,445 | ₩63,651 | ₩60,301 | ₩61,306 | -1.82% | 1.6만 |
|---|
| 2026.02.12 | ₩60,435 | ₩66,934 | ₩60,301 | ₩65,728 | +8.76% | 1.2만 |
|---|
| 2026.02.11 | ₩60,435 | ₩61,574 | ₩59,296 | ₩59,631 | -1.33% | 7천 |
|---|
| 2026.02.10 | ₩60,301 | ₩62,914 | ₩60,301 | ₩61,708 | +2.33% | 9.9천 |
|---|
| 2026.02.09 | ₩62,646 | ₩62,646 | ₩60,301 | ₩60,435 | -3.53% | 1.3만 |
|---|
| 2026.02.06 | ₩67,671 | ₩67,671 | ₩64,321 | ₩64,857 | -4.16% | 1.3만 |
|---|
| 2026.02.05 | ₩71,021 | ₩72,026 | ₩67,671 | ₩71,691 | +0.94% | 4.2만 |
|---|
| 2026.02.04 | ₩62,244 | ₩69,346 | ₩61,641 | ₩66,130 | +6.24% | 4.8만 |
|---|
| 2026.02.03 | ₩67,001 | ₩69,011 | ₩63,651 | ₩65,996 | -1.50% | 4.5만 |
|---|
| 2026.02.02 | ₩80,401 | ₩83,751 | ₩75,041 | ₩81,741 | +1.67% | 9만 |
|---|
| 2026.01.30 | ₩65,728 | ₩79,061 | ₩63,852 | ₩73,031 | +11.11% | 15.5만 |
|---|
| 2026.01.29 | ₩51,524 | ₩65,058 | ₩51,457 | ₩56,013 | +8.71% | 12.5만 |
|---|
| 2026.01.28 | ₩60,502 | ₩61,306 | ₩55,946 | ₩56,482 | -6.64% | 3.8만 |
|---|
| 2026.01.27 | ₩68,341 | ₩68,743 | ₩63,249 | ₩63,651 | -6.86% | 2만 |
|---|
| 2026.01.26 | ₩67,671 | ₩71,691 | ₩66,532 | ₩68,341 | +0.99% | 2.4만 |
|---|
| 2026.01.23 | ₩73,031 | ₩73,701 | ₩71,021 | ₩71,624 | -1.93% | 1.5만 |
|---|
| 2026.01.22 | ₩79,061 | ₩79,061 | ₩73,768 | ₩74,371 | -5.93% | 1.2만 |
|---|
| 2026.01.21 | ₩77,721 | ₩82,746 | ₩76,716 | ₩79,731 | +2.59% | 1.3만 |
|---|
| 2026.01.20 | ₩83,751 | ₩84,823 | ₩81,808 | ₩82,411 | -1.60% | 8.7천 |
|---|
| 2026.01.16 | ₩92,126 | ₩95,811 | ₩90,451 | ₩92,796 | +0.73% | 8.1천 |
|---|
| 2026.01.15 | ₩92,461 | ₩92,461 | ₩90,451 | ₩92,461 | 0.00% | 5천 |
|---|
| 2026.01.14 | ₩90,451 | ₩92,193 | ₩89,781 | ₩90,451 | 0.00% | 6.5천 |
|---|
| 2026.01.13 | ₩91,121 | ₩93,466 | ₩89,848 | ₩93,131 | +2.21% | 7.1천 |
|---|
| 2026.01.12 | ₩92,461 | ₩93,131 | ₩90,116 | ₩93,131 | +0.72% | 7천 |
|---|
| 2026.01.09 | ₩98,491 | ₩99,831 | ₩97,486 | ₩97,821 | -0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩103,852 | ₩103,852 | ₩99,831 | ₩99,831 | -3.87% | 6.3천 |
|---|
| 2026.01.07 | ₩102,512 | ₩103,852 | ₩100,502 | ₩101,172 | -1.31% | 4.9천 |
|---|
| 2026.01.06 | ₩101,172 | ₩101,172 | ₩98,491 | ₩99,161 | -1.99% | 1만 |
|---|
| 2026.01.05 | ₩104,522 | ₩104,522 | ₩101,172 | ₩102,512 | -1.92% | 5.8천 |
|---|
| 2026.01.02 | ₩108,542 | ₩112,495 | ₩108,207 | ₩111,222 | +2.47% | 5.9천 |
|---|
| 2025.12.31 | ₩110,552 | ₩113,232 | ₩109,882 | ₩112,562 | +1.82% | 9.2천 |
|---|
| 2025.12.30 | ₩107,202 | ₩110,552 | ₩106,532 | ₩109,882 | +2.50% | 6.5천 |
|---|
| 2025.12.29 | ₩106,532 | ₩112,562 | ₩106,532 | ₩110,552 | +3.77% | 1.6만 |
|---|
| 2025.12.26 | ₩98,491 | ₩99,161 | ₩96,816 | ₩98,156 | -0.34% | 4.6천 |
|---|
| 2025.12.24 | ₩101,172 | ₩103,651 | ₩100,502 | ₩101,172 | 0.00% | 9.5천 |
|---|
| 2025.12.23 | ₩103,182 | ₩104,924 | ₩99,831 | ₩100,502 | -2.60% | 9.9천 |
|---|
| 2025.12.22 | ₩105,862 | ₩106,532 | ₩103,919 | ₩104,522 | -1.27% | 6.5천 |
|---|
| 2025.12.19 | ₩112,897 | ₩113,701 | ₩110,820 | ₩111,892 | -0.89% | 2.2천 |
|---|
| 2025.12.18 | ₩112,160 | ₩114,237 | ₩109,413 | ₩111,892 | -0.24% | 5.6천 |
|---|
| 2025.12.17 | ₩112,562 | ₩113,500 | ₩111,222 | ₩111,892 | -0.60% | 3.9천 |
|---|
| 2025.12.16 | ₩112,562 | ₩115,912 | ₩112,562 | ₩115,242 | +2.38% | 4.4천 |
|---|
| 2025.12.15 | ₩113,902 | ₩116,582 | ₩112,160 | ₩114,572 | +0.59% | 8.7천 |
|---|
| 2025.12.12 | ₩111,892 | ₩117,922 | ₩110,619 | ₩114,572 | +2.40% | 1.1만 |
|---|
| 2025.12.11 | ₩120,602 | ₩120,602 | ₩116,247 | ₩116,582 | -3.33% | 2.5천 |
|---|
| 2025.12.10 | ₩123,282 | ₩124,622 | ₩120,267 | ₩120,602 | -2.17% | 5.7천 |
|---|
| 2025.12.09 | ₩123,282 | ₩124,622 | ₩121,339 | ₩121,942 | -1.09% | 2.6천 |
|---|
| 2025.12.08 | ₩122,612 | ₩125,627 | ₩122,612 | ₩124,622 | +1.64% | 3.2천 |
|---|
| 2025.12.05 | ₩120,937 | ₩123,282 | ₩117,922 | ₩123,282 | +1.94% | 5.9천 |
|---|
| 2025.12.04 | ₩122,612 | ₩123,952 | ₩121,942 | ₩123,282 | +0.55% | 4.3천 |
|---|
| 2025.12.03 | ₩120,267 | ₩123,617 | ₩119,262 | ₩122,612 | +1.95% | 4.6천 |
|---|
| 2025.12.02 | ₩120,669 | ₩125,962 | ₩120,602 | ₩121,942 | +1.05% | 2.8천 |
|---|
| 2025.12.01 | ₩119,262 | ₩121,607 | ₩118,592 | ₩120,602 | +1.12% | 5.1천 |
|---|
| 2025.11.28 | ₩123,282 | ₩124,488 | ₩121,272 | ₩121,272 | -1.63% | 1.9천 |
|---|
| 2025.11.26 | ₩127,704 | ₩128,642 | ₩125,962 | ₩126,632 | -0.84% | 2.3천 |
|---|
| 2025.11.25 | ₩128,642 | ₩131,322 | ₩126,632 | ₩129,647 | +0.78% | 3.4천 |
|---|
| 2025.11.24 | ₩135,342 | ₩135,677 | ₩129,312 | ₩129,312 | -4.46% | 2.9천 |
|---|
| 2025.11.21 | ₩136,682 | ₩137,285 | ₩132,997 | ₩136,012 | -0.49% | 6.3천 |
|---|
| 2025.11.20 | ₩134,672 | ₩138,022 | ₩132,126 | ₩134,672 | 0.00% | 6.2천 |
|---|
| 2025.11.19 | ₩131,322 | ₩137,017 | ₩129,312 | ₩135,342 | +3.06% | 5.7천 |
|---|
| 2025.11.18 | ₩135,342 | ₩138,357 | ₩134,337 | ₩135,342 | 0.00% | 3천 |
|---|
| 2025.11.17 | ₩135,342 | ₩141,707 | ₩134,672 | ₩138,692 | +2.48% | 5.7천 |
|---|
| 2025.11.14 | ₩136,682 | ₩138,692 | ₩131,657 | ₩134,002 | -1.96% | 4.9천 |
|---|
| 2025.11.13 | ₩122,612 | ₩128,039 | ₩122,277 | ₩126,632 | +3.28% | 7.5천 |
|---|
| 2025.11.12 | ₩129,982 | ₩129,982 | ₩122,612 | ₩123,282 | -5.15% | 1.3만 |
|---|
| 2025.11.11 | ₩129,982 | ₩133,198 | ₩129,647 | ₩130,652 | +0.52% | 4.2천 |
|---|
| 2025.11.10 | ₩134,002 | ₩135,811 | ₩131,322 | ₩131,322 | -2.00% | 5.9천 |
|---|
| 2025.11.07 | ₩144,722 | ₩145,392 | ₩140,970 | ₩143,382 | -0.93% | 8.2천 |
|---|
| 2025.11.06 | ₩144,722 | ₩148,072 | ₩143,717 | ₩145,392 | +0.46% | 7.3천 |
|---|
| 2025.11.05 | ₩146,062 | ₩147,402 | ₩144,722 | ₩144,722 | -0.92% | 4.9천 |
|---|
| 2025.11.04 | ₩148,742 | ₩151,757 | ₩146,732 | ₩150,752 | +1.35% | 1.4만 |
|---|
| 2025.11.03 | ₩143,382 | ₩144,387 | ₩140,702 | ₩142,712 | -0.47% | 1.9만 |
|---|
| 2025.10.31 | ₩141,372 | ₩146,732 | ₩140,702 | ₩144,052 | +1.90% | 9.3천 |
|---|
| 2025.10.30 | ₩148,072 | ₩148,742 | ₩141,372 | ₩141,372 | -4.52% | 7.6천 |
|---|
| 2025.10.29 | ₩141,372 | ₩152,092 | ₩141,372 | ₩150,082 | +6.16% | 1.6만 |
|---|
| 2025.10.28 | ₩152,092 | ₩153,767 | ₩147,402 | ₩148,742 | -2.20% | 2만 |
|---|
| 2025.10.27 | ₩141,372 | ₩147,402 | ₩140,702 | ₩145,392 | +2.84% | 2.1만 |
|---|
| 2025.10.24 | ₩133,332 | ₩134,672 | ₩130,652 | ₩134,672 | +1.01% | 1.3만 |
|---|
| 2025.10.23 | ₩130,652 | ₩133,332 | ₩129,312 | ₩132,662 | +1.54% | 1.3만 |
|---|
| 2025.10.22 | ₩139,362 | ₩143,382 | ₩133,332 | ₩134,672 | -3.37% | 5만 |
|---|
| 2025.10.21 | ₩126,632 | ₩135,677 | ₩124,622 | ₩133,332 | +5.29% | 5.4만 |
|---|
| 2025.10.20 | ₩118,592 | ₩120,602 | ₩113,902 | ₩114,572 | -3.39% | 6만 |
|---|
| 2025.10.17 | ₩119,932 | ₩129,312 | ₩119,262 | ₩126,632 | +5.59% | 7.4만 |
|---|
| 2025.10.16 | ₩125,292 | ₩125,895 | ₩119,530 | ₩119,932 | -4.28% | 2.7만 |
|---|
| 2025.10.15 | ₩129,982 | ₩131,992 | ₩127,972 | ₩127,972 | -1.55% | 1.3만 |
|---|
| 2025.10.14 | ₩138,692 | ₩138,692 | ₩134,002 | ₩136,012 | -1.93% | 7.5천 |
|---|
| 2025.10.13 | ₩141,372 | ₩141,372 | ₩137,352 | ₩138,692 | -1.90% | 1.4만 |
|---|
| 2025.10.10 | ₩151,422 | ₩154,102 | ₩148,072 | ₩148,742 | -1.77% | 6.2천 |
|---|