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 | ₩84,246 | ₩84,246 | ₩83,591 | ₩83,696 | -0.65% | 2.4천 |
| 2026.10.08 | ₩89,257 | ₩89,257 | ₩87,966 | ₩87,984 | -1.43% | 500 |
| 2026.10.07 | ₩90,086 | ₩90,086 | ₩89,183 | ₩89,832 | -0.28% | 3.9천 |
| 2026.10.06 | ₩86,400 | ₩86,400 | ₩85,619 | ₩85,619 | -0.90% | 1.3천 |
| 2026.10.05 | ₩87,123 | ₩87,497 | ₩87,096 | ₩87,472 | +0.40% | 1.8천 |
| 2026.10.02 | ₩84,206 | ₩87,631 | ₩84,206 | ₩87,123 | +3.46% | 3천 |
| 2026.10.01 | ₩85,624 | ₩86,601 | ₩85,210 | ₩85,279 | -0.40% | 9.2천 |
| 2026.09.30 | ₩84,273 | ₩86,720 | ₩84,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,485 |
| +2.62% |
| 4.4천 |
| 2026.09.29 | ₩86,238 | ₩87,150 | ₩85,248 | ₩85,248 | -1.15% | 3.2천 |
|---|
| 2026.09.28 | ₩87,257 | ₩88,782 | ₩86,469 | ₩88,533 | +1.46% | 1.1만 |
|---|
| 2026.09.25 | ₩79,764 | ₩80,821 | ₩79,202 | ₩79,211 | -0.69% | 7.2천 |
|---|
| 2026.09.24 | ₩80,554 | ₩81,658 | ₩80,085 | ₩80,160 | -0.49% | 2.3천 |
|---|
| 2026.09.23 | ₩78,948 | ₩79,805 | ₩78,881 | ₩79,569 | +0.79% | 2.8천 |
|---|
| 2026.09.22 | ₩76,701 | ₩77,490 | ₩75,042 | ₩75,265 | -1.87% | 4천 |
|---|
| 2026.09.21 | ₩76,333 | ₩76,424 | ₩76,032 | ₩76,298 | -0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩76,026 | ₩76,259 | ₩74,694 | ₩74,757 | -1.67% | 1.4천 |
|---|
| 2026.09.17 | ₩75,042 | ₩76,393 | ₩75,042 | ₩76,271 | +1.64% | 8.6천 |
|---|
| 2026.09.16 | ₩76,580 | ₩82,387 | ₩75,670 | ₩80,431 | +5.03% | 2.5만 |
|---|
| 2026.09.15 | ₩79,162 | ₩79,805 | ₩78,988 | ₩78,988 | -0.22% | 5.9천 |
|---|
| 2026.09.14 | ₩80,206 | ₩80,460 | ₩78,293 | ₩79,716 | -0.61% | 1.4만 |
|---|
| 2026.09.11 | ₩73,838 | ₩76,592 | ₩73,744 | ₩76,424 | +3.50% | 6.6천 |
|---|
| 2026.09.10 | ₩75,377 | ₩77,905 | ₩75,377 | ₩77,723 | +3.11% | 9.8천 |
|---|
| 2026.09.09 | ₩72,928 | ₩74,520 | ₩72,246 | ₩73,871 | +1.29% | 5.4천 |
|---|
| 2026.09.08 | ₩73,824 | ₩75,840 | ₩73,784 | ₩75,840 | +2.73% | 3천 |
|---|
| 2026.09.04 | ₩72,246 | ₩72,419 | ₩72,025 | ₩72,232 | -0.02% | 6.4천 |
|---|
| 2026.09.03 | ₩70,476 | ₩70,476 | ₩68,459 | ₩70,245 | -0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩76,219 | ₩76,219 | ₩74,346 | ₩74,480 | -2.28% | 2.4만 |
|---|
| 2026.09.01 | ₩77,142 | ₩77,978 | ₩75,804 | ₩77,978 | +1.08% | 1.7만 |
|---|
| 2026.08.31 | ₩73,021 | ₩73,450 | ₩71,911 | ₩71,911 | -1.52% | 3.1만 |
|---|
| 2026.08.28 | ₩67,817 | ₩71,858 | ₩66,626 | ₩71,534 | +5.48% | 7.2천 |
|---|
| 2026.08.27 | ₩66,018 | ₩66,800 | ₩65,034 | ₩65,286 | -1.11% | 7.3천 |
|---|
| 2026.08.26 | ₩64,676 | ₩65,944 | ₩64,218 | ₩65,786 | +1.72% | 4.9천 |
|---|
| 2026.08.25 | ₩64,753 | ₩64,981 | ₩62,925 | ₩62,925 | -2.82% | 1.4만 |
|---|
| 2026.08.24 | ₩62,492 | ₩64,044 | ₩62,292 | ₩63,449 | +1.53% | 9.8천 |
|---|
| 2026.08.21 | ₩66,051 | ₩66,051 | ₩64,748 | ₩64,748 | -1.97% | 8.8천 |
|---|
| 2026.08.20 | ₩71,443 | ₩71,443 | ₩68,946 | ₩68,946 | -3.49% | 2.3천 |
|---|
| 2026.08.19 | ₩72,848 | ₩72,848 | ₩69,697 | ₩69,697 | -4.33% | 1.6천 |
|---|
| 2026.08.18 | ₩76,594 | ₩78,813 | ₩76,232 | ₩78,813 | +2.90% | 2.8천 |
|---|
| 2026.08.17 | ₩76,580 | ₩76,580 | ₩74,953 | ₩74,953 | -2.12% | 900 |
|---|
| 2026.08.14 | ₩76,266 | ₩77,222 | ₩76,266 | ₩77,180 | +1.20% | 1.6천 |
|---|
| 2026.08.13 | ₩77,022 | ₩78,606 | ₩76,982 | ₩78,606 | +2.06% | 4.1천 |
|---|
| 2026.08.12 | ₩74,212 | ₩75,410 | ₩74,212 | ₩75,410 | +1.61% | 2.8천 |
|---|
| 2026.08.11 | ₩77,771 | ₩77,886 | ₩77,522 | ₩77,522 | -0.32% | 900 |
|---|
| 2026.08.10 | ₩80,233 | ₩80,233 | ₩76,461 | ₩76,654 | -4.46% | 6.2천 |
|---|
| 2026.08.07 | ₩78,534 | ₩79,510 | ₩77,738 | ₩79,098 | +0.72% | 5.7천 |
|---|
| 2026.08.06 | ₩83,283 | ₩85,825 | ₩83,283 | ₩84,871 | +1.91% | 5.4천 |
|---|
| 2026.08.05 | ₩86,614 | ₩86,614 | ₩83,758 | ₩84,711 | -2.20% | 6천 |
|---|
| 2026.08.04 | ₩96,929 | ₩96,943 | ₩94,882 | ₩96,804 | -0.13% | 5.4천 |
|---|
| 2026.08.03 | ₩100,180 | ₩100,180 | ₩98,706 | ₩98,706 | -1.47% | 1.5천 |
|---|
| 2026.07.31 | ₩98,856 | ₩98,856 | ₩98,713 | ₩98,713 | -0.14% | 1.4천 |
|---|
| 2026.07.30 | ₩94,923 | ₩95,371 | ₩94,670 | ₩94,670 | -0.27% | 4.7천 |
|---|
| 2026.07.29 | ₩102,401 | ₩102,401 | ₩94,762 | ₩98,880 | -3.44% | 4.3천 |
|---|
| 2026.07.28 | ₩101,652 | ₩101,652 | ₩100,314 | ₩100,756 | -0.88% | 2.5천 |
|---|
| 2026.07.27 | ₩97,010 | ₩97,331 | ₩96,572 | ₩96,572 | -0.45% | 2.7천 |
|---|
| 2026.07.24 | ₩99,217 | ₩99,217 | ₩97,264 | ₩98,849 | -0.37% | 2.9천 |
|---|
| 2026.07.23 | ₩98,736 | ₩99,538 | ₩98,381 | ₩98,955 | +0.22% | 3.2천 |
|---|
| 2026.07.22 | ₩92,434 | ₩93,599 | ₩91,377 | ₩93,599 | +1.26% | 2.9만 |
|---|
| 2026.07.21 | ₩99,043 | ₩99,659 | ₩96,702 | ₩96,702 | -2.36% | 4.5천 |
|---|
| 2026.07.20 | ₩102,649 | ₩102,856 | ₩101,946 | ₩102,800 | +0.15% | 5천 |
|---|
| 2026.07.17 | ₩105,437 | ₩105,437 | ₩101,987 | ₩102,308 | -2.97% | 2.9만 |
|---|
| 2026.07.16 | ₩103,398 | ₩105,371 | ₩102,468 | ₩105,129 | +1.67% | 2.1만 |
|---|
| 2026.07.15 | ₩99,083 | ₩101,291 | ₩98,495 | ₩99,514 | +0.43% | 1.9만 |
|---|
| 2026.07.14 | ₩96,916 | ₩99,859 | ₩96,314 | ₩99,375 | +2.54% | 2.7만 |
|---|
| 2026.07.13 | ₩99,505 | ₩104,407 | ₩99,505 | ₩103,621 | +4.14% | 2.7만 |
|---|
| 2026.07.10 | ₩100,341 | ₩100,341 | ₩96,006 | ₩96,140 | -4.19% | 1.1만 |
|---|
| 2026.07.09 | ₩94,943 | ₩95,391 | ₩94,688 | ₩95,099 | +0.16% | 1.2만 |
|---|
| 2026.07.08 | ₩98,455 | ₩101,512 | ₩97,897 | ₩97,897 | -0.57% | 7.3천 |
|---|
| 2026.07.07 | ₩91,685 | ₩96,615 | ₩91,685 | ₩95,712 | +4.39% | 2.6천 |
|---|
| 2026.07.06 | ₩93,571 | ₩93,571 | ₩92,399 | ₩92,399 | -1.25% | 1.1천 |
|---|
| 2026.07.02 | ₩93,946 | ₩95,424 | ₩93,799 | ₩95,131 | +1.26% | 2.1만 |
|---|
| 2026.07.01 | ₩100,716 | ₩101,451 | ₩95,980 | ₩101,451 | +0.73% | 2.6천 |
|---|
| 2026.06.30 | ₩102,789 | ₩103,177 | ₩100,515 | ₩103,177 | +0.38% | 3.3천 |
|---|
| 2026.06.29 | ₩101,291 | ₩103,431 | ₩101,291 | ₩103,227 | +1.91% | 3.9천 |
|---|
| 2026.06.26 | ₩100,328 | ₩100,328 | ₩97,311 | ₩98,827 | -1.50% | 6.7천 |
|---|
| 2026.06.25 | ₩102,567 | ₩103,699 | ₩101,625 | ₩102,634 | +0.07% | 5.1천 |
|---|
| 2026.06.24 | ₩106,201 | ₩107,030 | ₩101,880 | ₩105,528 | -0.63% | 2.7만 |
|---|
| 2026.06.23 | ₩96,648 | ₩96,648 | ₩95,083 | ₩96,537 | -0.11% | 1.7만 |
|---|
| 2026.06.22 | ₩91,337 | ₩92,287 | ₩90,815 | ₩91,539 | +0.22% | 6.2천 |
|---|
| 2026.06.18 | ₩87,404 | ₩89,872 | ₩86,748 | ₩89,678 | +2.60% | 2.4만 |
|---|
| 2026.06.17 | ₩82,748 | ₩89,471 | ₩80,326 | ₩88,317 | +6.73% | 1.9만 |
|---|
| 2026.06.16 | ₩82,601 | ₩83,818 | ₩82,206 | ₩83,044 | +0.54% | 4.5천 |
|---|
| 2026.06.15 | ₩81,557 | ₩83,753 | ₩80,581 | ₩83,753 | +2.69% | 9.1천 |
|---|
| 2026.06.12 | ₩90,855 | ₩91,993 | ₩88,956 | ₩90,815 | -0.04% | 1.8만 |
|---|
| 2026.06.11 | ₩100,796 | ₩101,880 | ₩90,166 | ₩90,652 | -10.06% | 1.6만 |
|---|
| 2026.06.10 | ₩96,327 | ₩100,314 | ₩93,967 | ₩100,253 | +4.07% | 3만 |
|---|
| 2026.06.09 | ₩84,688 | ₩90,146 | ₩83,337 | ₩89,168 | +5.29% | 1.3만 |
|---|
| 2026.06.08 | ₩84,621 | ₩85,745 | ₩83,979 | ₩85,021 | +0.47% | 9.1천 |
|---|
| 2026.06.05 | ₩81,169 | ₩85,531 | ₩81,169 | ₩85,519 | +5.36% | 3.2만 |
|---|
| 2026.06.04 | ₩75,751 | ₩77,329 | ₩75,577 | ₩77,248 | +1.98% | 2천 |
|---|
| 2026.06.03 | ₩78,467 | ₩79,470 | ₩78,467 | ₩79,041 | +0.73% | 1.1천 |
|---|
| 2026.06.02 | ₩75,712 | ₩76,842 | ₩75,712 | ₩76,842 | +1.49% | 5.5천 |
|---|
| 2026.06.01 | ₩78,226 | ₩78,694 | ₩76,687 | ₩77,182 | -1.33% | 1.2만 |
|---|
| 2026.05.29 | ₩74,774 | ₩74,774 | ₩71,742 | ₩73,969 | -1.08% | 9.2천 |
|---|
| 2026.05.28 | ₩80,286 | ₩80,286 | ₩75,684 | ₩76,373 | -4.87% | 8.5천 |
|---|
| 2026.05.27 | ₩81,049 | ₩81,049 | ₩78,761 | ₩78,907 | -2.64% | 7.2천 |
|---|
| 2026.05.26 | ₩75,283 | ₩76,968 | ₩75,283 | ₩75,934 | +0.87% | 6천 |
|---|
| 2026.05.22 | ₩75,309 | ₩76,460 | ₩75,309 | ₩75,890 | +0.77% | 4천 |
|---|
| 2026.05.21 | ₩76,606 | ₩76,619 | ₩74,038 | ₩74,373 | -2.91% | 4.9천 |
|---|
| 2026.05.20 | ₩77,075 | ₩77,169 | ₩73,891 | ₩73,934 | -4.08% | 7.5천 |
|---|
| 2026.05.19 | ₩77,142 | ₩77,717 | ₩75,938 | ₩77,296 | +0.20% | 5.4천 |
|---|
| 2026.05.18 | ₩74,132 | ₩74,132 | ₩73,551 | ₩73,551 | -0.78% | 1.3천 |
|---|
| 2026.05.15 | ₩75,028 | ₩75,028 | ₩73,456 | ₩74,096 | -1.24% | 1.3만 |
|---|
| 2026.05.14 | ₩67,911 | ₩69,321 | ₩67,911 | ₩69,321 | +2.08% | 2.2천 |
|---|
| 2026.05.13 | ₩67,416 | ₩68,446 | ₩67,416 | ₩67,832 | +0.62% | 1.4천 |
|---|
| 2026.05.12 | ₩67,777 | ₩68,379 | ₩66,697 | ₩66,697 | -1.59% | 2.6천 |
|---|
| 2026.05.11 | ₩66,238 | ₩66,238 | ₩65,329 | ₩65,814 | -0.64% | 2.8천 |
|---|
| 2026.05.08 | ₩65,516 | ₩66,626 | ₩65,516 | ₩66,205 | +1.05% | 1.9천 |
|---|
| 2026.05.07 | ₩65,569 | ₩67,255 | ₩64,646 | ₩67,052 | +2.26% | 8.9천 |
|---|
| 2026.05.06 | ₩67,275 | ₩67,978 | ₩66,506 | ₩67,389 | +0.17% | 9.6천 |
|---|
| 2026.05.05 | ₩73,463 | ₩74,355 | ₩73,296 | ₩74,355 | +1.21% | 2.2천 |
|---|
| 2026.05.04 | ₩74,052 | ₩76,701 | ₩74,052 | ₩76,196 | +2.90% | 1.8만 |
|---|
| 2026.05.01 | ₩71,142 | ₩71,780 | ₩70,466 | ₩71,780 | +0.90% | 9.2천 |
|---|
| 2026.04.30 | ₩70,888 | ₩71,898 | ₩70,682 | ₩71,577 | +0.97% | 3.2만 |
|---|
| 2026.04.29 | ₩75,590 | ₩76,259 | ₩74,948 | ₩74,948 | -0.85% | 6.8천 |
|---|
| 2026.04.28 | ₩73,169 | ₩73,931 | ₩72,433 | ₩72,634 | -0.73% | 1.1만 |
|---|
| 2026.04.27 | ₩68,165 | ₩69,188 | ₩68,165 | ₩68,913 | +1.10% | 4.8천 |
|---|
| 2026.04.24 | ₩68,499 | ₩68,499 | ₩66,840 | ₩67,267 | -1.80% | 2.4천 |
|---|
| 2026.04.23 | ₩67,014 | ₩69,476 | ₩66,733 | ₩68,137 | +1.67% | 5.1천 |
|---|
| 2026.04.22 | ₩65,543 | ₩66,673 | ₩65,543 | ₩66,289 | +1.14% | 3천 |
|---|
| 2026.04.21 | ₩65,222 | ₩69,041 | ₩64,673 | ₩69,008 | +5.81% | 2.4만 |
|---|
| 2026.04.20 | ₩63,308 | ₩63,723 | ₩63,228 | ₩63,636 | +0.52% | 3.6천 |
|---|
| 2026.04.17 | ₩62,185 | ₩62,185 | ₩61,021 | ₩61,930 | -0.41% | 1.1만 |
|---|
| 2026.04.16 | ₩63,790 | ₩65,141 | ₩63,790 | ₩64,499 | +1.11% | 5.1천 |
|---|
| 2026.04.15 | ₩63,482 | ₩64,633 | ₩63,482 | ₩64,355 | +1.37% | 8.5천 |
|---|
| 2026.04.14 | ₩65,101 | ₩65,101 | ₩62,399 | ₩62,399 | -4.15% | 3.2만 |
|---|
| 2026.04.13 | ₩67,322 | ₩68,446 | ₩66,748 | ₩66,985 | -0.50% | 1.4만 |
|---|
| 2026.04.10 | ₩65,476 | ₩66,466 | ₩65,048 | ₩66,018 | +0.83% | 3.9천 |
|---|
| 2026.04.09 | ₩65,798 | ₩66,446 | ₩64,633 | ₩65,784 | -0.02% | 1.2만 |
|---|
| 2026.04.08 | ₩64,646 | ₩68,232 | ₩64,539 | ₩67,162 | +3.89% | 3.8만 |
|---|
| 2026.04.07 | ₩70,760 | ₩72,379 | ₩67,871 | ₩68,526 | -3.16% | 3.3만 |
|---|
| 2026.04.06 | ₩69,811 | ₩70,653 | ₩68,023 | ₩70,520 | +1.02% | 1.2만 |
|---|
| 2026.04.02 | ₩72,981 | ₩73,155 | ₩68,847 | ₩69,837 | -4.31% | 5.6만 |
|---|
| 2026.04.01 | ₩67,322 | ₩67,362 | ₩64,847 | ₩65,837 | -2.21% | 2.7만 |
|---|
| 2026.03.31 | ₩74,600 | ₩74,614 | ₩69,436 | ₩69,503 | -6.83% | 2.2만 |
|---|
| 2026.03.30 | ₩75,578 | ₩78,868 | ₩75,578 | ₩78,306 | +3.61% | 1.3만 |
|---|
| 2026.03.27 | ₩83,390 | ₩84,246 | ₩76,279 | ₩77,958 | -6.51% | 1.8만 |
|---|
| 2026.03.26 | ₩83,497 | ₩87,270 | ₩82,293 | ₩87,257 | +4.50% | 2.4만 |
|---|
| 2026.03.25 | ₩76,259 | ₩80,575 | ₩75,951 | ₩79,124 | +3.76% | 2.7만 |
|---|
| 2026.03.24 | ₩88,929 | ₩89,170 | ₩84,487 | ₩86,494 | -2.74% | 1.9만 |
|---|
| 2026.03.23 | ₩86,119 | ₩88,722 | ₩80,875 | ₩86,307 | +0.22% | 60만 |
|---|
| 2026.03.20 | ₩73,155 | ₩81,711 | ₩73,155 | ₩81,102 | +10.86% | 5.4만 |
|---|
| 2026.03.19 | ₩76,741 | ₩78,373 | ₩73,704 | ₩73,971 | -3.61% | 8.9만 |
|---|
| 2026.03.18 | ₩65,248 | ₩66,131 | ₩64,044 | ₩65,877 | +0.96% | 2만 |
|---|
| 2026.03.17 | ₩59,696 | ₩60,793 | ₩59,669 | ₩60,233 | +0.90% | 3.2천 |
|---|
| 2026.03.16 | ₩59,027 | ₩60,874 | ₩59,027 | ₩59,723 | +1.18% | 9.5천 |
|---|
| 2026.03.13 | ₩56,325 | ₩59,669 | ₩56,164 | ₩59,496 | +5.63% | 1.9만 |
|---|
| 2026.03.12 | ₩54,820 | ₩57,462 | ₩54,813 | ₩57,462 | +4.82% | 1.2만 |
|---|
| 2026.03.11 | ₩54,251 | ₩55,027 | ₩54,117 | ₩54,198 | -0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩53,034 | ₩54,853 | ₩52,498 | ₩53,676 | +1.21% | 2.8만 |
|---|
| 2026.03.09 | ₩57,074 | ₩58,031 | ₩55,509 | ₩55,535 | -2.70% | 2.2만 |
|---|
| 2026.03.06 | ₩56,820 | ₩57,101 | ₩54,853 | ₩54,853 | -3.46% | 2만 |
|---|
| 2026.03.05 | ₩56,499 | ₩58,398 | ₩56,352 | ₩57,715 | +2.15% | 3.2만 |
|---|
| 2026.03.04 | ₩54,452 | ₩56,365 | ₩54,184 | ₩55,897 | +2.65% | 6.6만 |
|---|
| 2026.03.03 | ₩55,763 | ₩59,536 | ₩55,763 | ₩57,154 | +2.50% | 10.3만 |
|---|
| 2026.03.02 | ₩50,572 | ₩51,950 | ₩49,742 | ₩50,184 | -0.77% | 3만 |
|---|
| 2026.02.27 | ₩53,522 | ₩53,522 | ₩52,405 | ₩52,419 | -2.06% | 3.9천 |
|---|
| 2026.02.26 | ₩55,442 | ₩56,402 | ₩54,599 | ₩54,599 | -1.52% | 6.5천 |
|---|
| 2026.02.25 | ₩54,880 | ₩55,856 | ₩53,957 | ₩55,824 | +1.72% | 1.5만 |
|---|
| 2026.02.24 | ₩57,087 | ₩57,208 | ₩55,402 | ₩55,629 | -2.55% | 1.3만 |
|---|
| 2026.02.23 | ₩55,856 | ₩55,856 | ₩52,980 | ₩53,381 | -4.43% | 2.4만 |
|---|
| 2026.02.20 | ₩60,004 | ₩61,743 | ₩58,198 | ₩58,198 | -3.01% | 4.7천 |
|---|
| 2026.02.19 | ₩62,412 | ₩62,747 | ₩60,874 | ₩61,877 | -0.86% | 7.7천 |
|---|
| 2026.02.18 | ₩63,215 | ₩63,349 | ₩61,007 | ₩62,211 | -1.59% | 7.8천 |
|---|
| 2026.02.17 | ₩66,158 | ₩67,563 | ₩65,289 | ₩66,158 | 0.00% | 2.5만 |
|---|
| 2026.02.13 | ₩62,345 | ₩63,549 | ₩60,205 | ₩61,208 | -1.82% | 1.6만 |
|---|
| 2026.02.12 | ₩60,338 | ₩66,827 | ₩60,205 | ₩65,623 | +8.76% | 1.2만 |
|---|
| 2026.02.11 | ₩60,338 | ₩61,476 | ₩59,201 | ₩59,536 | -1.33% | 7천 |
|---|
| 2026.02.10 | ₩60,205 | ₩62,813 | ₩60,205 | ₩61,609 | +2.33% | 9.9천 |
|---|
| 2026.02.09 | ₩62,546 | ₩62,546 | ₩60,205 | ₩60,338 | -3.53% | 1.3만 |
|---|
| 2026.02.06 | ₩67,563 | ₩67,563 | ₩64,218 | ₩64,753 | -4.16% | 1.3만 |
|---|
| 2026.02.05 | ₩70,908 | ₩71,911 | ₩67,563 | ₩71,577 | +0.94% | 4.2만 |
|---|
| 2026.02.04 | ₩62,145 | ₩69,235 | ₩61,542 | ₩66,024 | +6.24% | 4.8만 |
|---|
| 2026.02.03 | ₩66,894 | ₩68,901 | ₩63,549 | ₩65,891 | -1.50% | 4.5만 |
|---|
| 2026.02.02 | ₩80,273 | ₩83,618 | ₩74,921 | ₩81,611 | +1.67% | 9만 |
|---|
| 2026.01.30 | ₩65,623 | ₩78,935 | ₩63,750 | ₩72,914 | +11.11% | 15.5만 |
|---|
| 2026.01.29 | ₩51,441 | ₩64,954 | ₩51,375 | ₩55,923 | +8.71% | 12.5만 |
|---|
| 2026.01.28 | ₩60,405 | ₩61,208 | ₩55,856 | ₩56,392 | -6.64% | 3.8만 |
|---|
| 2026.01.27 | ₩68,232 | ₩68,633 | ₩63,148 | ₩63,549 | -6.86% | 2만 |
|---|
| 2026.01.26 | ₩67,563 | ₩71,577 | ₩66,426 | ₩68,232 | +0.99% | 2.4만 |
|---|
| 2026.01.23 | ₩72,914 | ₩73,583 | ₩70,908 | ₩71,510 | -1.93% | 1.5만 |
|---|
| 2026.01.22 | ₩78,935 | ₩78,935 | ₩73,650 | ₩74,252 | -5.93% | 1.2만 |
|---|
| 2026.01.21 | ₩77,597 | ₩82,614 | ₩76,594 | ₩79,604 | +2.59% | 1.3만 |
|---|
| 2026.01.20 | ₩83,618 | ₩84,688 | ₩81,678 | ₩82,280 | -1.60% | 8.7천 |
|---|
| 2026.01.16 | ₩91,979 | ₩95,658 | ₩90,307 | ₩92,648 | +0.73% | 8.1천 |
|---|
| 2026.01.15 | ₩92,314 | ₩92,314 | ₩90,307 | ₩92,314 | 0.00% | 5천 |
|---|
| 2026.01.14 | ₩90,307 | ₩92,046 | ₩89,638 | ₩90,307 | 0.00% | 6.5천 |
|---|
| 2026.01.13 | ₩90,976 | ₩93,317 | ₩89,705 | ₩92,983 | +2.21% | 7.1천 |
|---|
| 2026.01.12 | ₩92,314 | ₩92,983 | ₩89,972 | ₩92,983 | +0.72% | 7천 |
|---|
| 2026.01.09 | ₩98,334 | ₩99,672 | ₩97,331 | ₩97,665 | -0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩103,686 | ₩103,686 | ₩99,672 | ₩99,672 | -3.87% | 6.3천 |
|---|
| 2026.01.07 | ₩102,348 | ₩103,686 | ₩100,341 | ₩101,010 | -1.31% | 4.9천 |
|---|
| 2026.01.06 | ₩101,010 | ₩101,010 | ₩98,334 | ₩99,003 | -1.99% | 1만 |
|---|
| 2026.01.05 | ₩104,355 | ₩104,355 | ₩101,010 | ₩102,348 | -1.92% | 5.8천 |
|---|
| 2026.01.02 | ₩108,368 | ₩112,315 | ₩108,034 | ₩111,044 | +2.47% | 5.9천 |
|---|
| 2025.12.31 | ₩110,375 | ₩113,051 | ₩109,706 | ₩112,382 | +1.82% | 9.2천 |
|---|
| 2025.12.30 | ₩107,030 | ₩110,375 | ₩106,361 | ₩109,706 | +2.50% | 6.5천 |
|---|
| 2025.12.29 | ₩106,361 | ₩112,382 | ₩106,361 | ₩110,375 | +3.77% | 1.6만 |
|---|
| 2025.12.26 | ₩98,334 | ₩99,003 | ₩96,662 | ₩98,000 | -0.34% | 4.6천 |
|---|
| 2025.12.24 | ₩101,010 | ₩103,485 | ₩100,341 | ₩101,010 | 0.00% | 9.5천 |
|---|
| 2025.12.23 | ₩103,017 | ₩104,756 | ₩99,672 | ₩100,341 | -2.60% | 9.9천 |
|---|
| 2025.12.22 | ₩105,693 | ₩106,361 | ₩103,753 | ₩104,355 | -1.27% | 6.5천 |
|---|
| 2025.12.19 | ₩112,716 | ₩113,519 | ₩110,643 | ₩111,713 | -0.89% | 2.2천 |
|---|
| 2025.12.18 | ₩111,981 | ₩114,054 | ₩109,238 | ₩111,713 | -0.24% | 5.6천 |
|---|
| 2025.12.17 | ₩112,382 | ₩113,318 | ₩111,044 | ₩111,713 | -0.60% | 3.9천 |
|---|
| 2025.12.16 | ₩112,382 | ₩115,727 | ₩112,382 | ₩115,058 | +2.38% | 4.4천 |
|---|
| 2025.12.15 | ₩113,720 | ₩116,396 | ₩111,981 | ₩114,389 | +0.59% | 8.7천 |
|---|
| 2025.12.12 | ₩111,713 | ₩117,733 | ₩110,442 | ₩114,389 | +2.40% | 1.1만 |
|---|
| 2025.12.11 | ₩120,409 | ₩120,409 | ₩116,061 | ₩116,396 | -3.33% | 2.5천 |
|---|
| 2025.12.10 | ₩123,085 | ₩124,423 | ₩120,075 | ₩120,409 | -2.17% | 5.7천 |
|---|
| 2025.12.09 | ₩123,085 | ₩124,423 | ₩121,145 | ₩121,747 | -1.09% | 2.6천 |
|---|
| 2025.12.08 | ₩122,416 | ₩125,426 | ₩122,416 | ₩124,423 | +1.64% | 3.2천 |
|---|
| 2025.12.05 | ₩120,744 | ₩123,085 | ₩117,733 | ₩123,085 | +1.94% | 5.9천 |
|---|
| 2025.12.04 | ₩122,416 | ₩123,754 | ₩121,747 | ₩123,085 | +0.55% | 4.3천 |
|---|
| 2025.12.03 | ₩120,075 | ₩123,419 | ₩119,071 | ₩122,416 | +1.95% | 4.6천 |
|---|
| 2025.12.02 | ₩120,476 | ₩125,761 | ₩120,409 | ₩121,747 | +1.05% | 2.8천 |
|---|
| 2025.12.01 | ₩119,071 | ₩121,413 | ₩118,402 | ₩120,409 | +1.12% | 5.1천 |
|---|
| 2025.11.28 | ₩123,085 | ₩124,289 | ₩121,078 | ₩121,078 | -1.63% | 1.9천 |
|---|
| 2025.11.26 | ₩127,500 | ₩128,436 | ₩125,761 | ₩126,430 | -0.84% | 2.3천 |
|---|
| 2025.11.25 | ₩128,436 | ₩131,112 | ₩126,430 | ₩129,440 | +0.78% | 3.4천 |
|---|
| 2025.11.24 | ₩135,126 | ₩135,460 | ₩129,105 | ₩129,105 | -4.46% | 2.9천 |
|---|
| 2025.11.21 | ₩136,464 | ₩137,066 | ₩132,785 | ₩135,795 | -0.49% | 6.3천 |
|---|
| 2025.11.20 | ₩134,457 | ₩137,802 | ₩131,915 | ₩134,457 | 0.00% | 6.2천 |
|---|
| 2025.11.19 | ₩131,112 | ₩136,798 | ₩129,105 | ₩135,126 | +3.06% | 5.7천 |
|---|
| 2025.11.18 | ₩135,126 | ₩138,136 | ₩134,122 | ₩135,126 | 0.00% | 3천 |
|---|
| 2025.11.17 | ₩135,126 | ₩141,481 | ₩134,457 | ₩138,471 | +2.48% | 5.7천 |
|---|
| 2025.11.14 | ₩136,464 | ₩138,471 | ₩131,447 | ₩133,788 | -1.96% | 4.9천 |
|---|
| 2025.11.13 | ₩122,416 | ₩127,834 | ₩122,082 | ₩126,430 | +3.28% | 7.5천 |
|---|
| 2025.11.12 | ₩129,774 | ₩129,774 | ₩122,416 | ₩123,085 | -5.15% | 1.3만 |
|---|
| 2025.11.11 | ₩129,774 | ₩132,985 | ₩129,440 | ₩130,443 | +0.52% | 4.2천 |
|---|
| 2025.11.10 | ₩133,788 | ₩135,594 | ₩131,112 | ₩131,112 | -2.00% | 5.9천 |
|---|
| 2025.11.07 | ₩144,491 | ₩145,160 | ₩140,745 | ₩143,153 | -0.93% | 8.2천 |
|---|
| 2025.11.06 | ₩144,491 | ₩147,836 | ₩143,488 | ₩145,160 | +0.46% | 7.3천 |
|---|
| 2025.11.05 | ₩145,829 | ₩147,167 | ₩144,491 | ₩144,491 | -0.92% | 4.9천 |
|---|
| 2025.11.04 | ₩148,505 | ₩151,515 | ₩146,498 | ₩150,512 | +1.35% | 1.4만 |
|---|
| 2025.11.03 | ₩143,153 | ₩144,157 | ₩140,477 | ₩142,484 | -0.47% | 1.9만 |
|---|
| 2025.10.31 | ₩141,146 | ₩146,498 | ₩140,477 | ₩143,822 | +1.90% | 9.3천 |
|---|
| 2025.10.30 | ₩147,836 | ₩148,505 | ₩141,146 | ₩141,146 | -4.52% | 7.6천 |
|---|
| 2025.10.29 | ₩141,146 | ₩151,849 | ₩141,146 | ₩149,843 | +6.16% | 1.6만 |
|---|
| 2025.10.28 | ₩151,849 | ₩153,522 | ₩147,167 | ₩148,505 | -2.20% | 2만 |
|---|
| 2025.10.27 | ₩141,146 | ₩147,167 | ₩140,477 | ₩145,160 | +2.84% | 2.1만 |
|---|
| 2025.10.24 | ₩133,119 | ₩134,457 | ₩130,443 | ₩134,457 | +1.01% | 1.3만 |
|---|
| 2025.10.23 | ₩130,443 | ₩133,119 | ₩129,105 | ₩132,450 | +1.54% | 1.3만 |
|---|
| 2025.10.22 | ₩139,140 | ₩143,153 | ₩133,119 | ₩134,457 | -3.37% | 5만 |
|---|
| 2025.10.21 | ₩126,430 | ₩135,460 | ₩124,423 | ₩133,119 | +5.29% | 5.4만 |
|---|
| 2025.10.20 | ₩118,402 | ₩120,409 | ₩113,720 | ₩114,389 | -3.39% | 6만 |
|---|
| 2025.10.17 | ₩119,740 | ₩129,105 | ₩119,071 | ₩126,430 | +5.59% | 7.4만 |
|---|
| 2025.10.16 | ₩125,092 | ₩125,694 | ₩119,339 | ₩119,740 | -4.28% | 2.7만 |
|---|
| 2025.10.15 | ₩129,774 | ₩131,781 | ₩127,768 | ₩127,768 | -1.55% | 1.3만 |
|---|
| 2025.10.14 | ₩138,471 | ₩138,471 | ₩133,788 | ₩135,795 | -1.93% | 7.5천 |
|---|
| 2025.10.13 | ₩141,146 | ₩141,146 | ₩137,133 | ₩138,471 | -1.90% | 1.4만 |
|---|
| 2025.10.10 | ₩151,180 | ₩153,856 | ₩147,836 | ₩148,505 | -1.77% | 6.2천 |
|---|