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 | ₩84,461 | ₩84,461 | ₩83,804 | ₩83,910 | -0.65% | 2.4천 |
| 2026.10.08 | ₩89,484 | ₩89,484 | ₩88,190 | ₩88,209 | -1.43% | 500 |
| 2026.10.07 | ₩90,316 | ₩90,316 | ₩89,410 | ₩90,061 | -0.28% | 3.9천 |
| 2026.10.06 | ₩86,621 | ₩86,621 | ₩85,837 | ₩85,837 | -0.90% | 1.3천 |
| 2026.10.05 | ₩87,345 | ₩87,720 | ₩87,318 | ₩87,695 | +0.40% | 1.8천 |
| 2026.10.02 | ₩84,421 | ₩87,854 | ₩84,421 | ₩87,345 | +3.46% | 3천 |
| 2026.10.01 | ₩85,843 | ₩86,822 | ₩85,427 | ₩85,497 | -0.40% | 9.2천 |
| 2026.09.30 | ₩84,488 | ₩86,941 | ₩84,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,705 |
| +2.62% |
| 4.4천 |
| 2026.09.29 | ₩86,458 | ₩87,372 | ₩85,466 | ₩85,466 | -1.15% | 3.2천 |
|---|
| 2026.09.28 | ₩87,479 | ₩89,008 | ₩86,689 | ₩88,759 | +1.46% | 1.1만 |
|---|
| 2026.09.25 | ₩79,968 | ₩81,027 | ₩79,404 | ₩79,412 | -0.69% | 7.2천 |
|---|
| 2026.09.24 | ₩80,759 | ₩81,866 | ₩80,290 | ₩80,365 | -0.49% | 2.3천 |
|---|
| 2026.09.23 | ₩79,150 | ₩80,008 | ₩79,082 | ₩79,772 | +0.79% | 2.8천 |
|---|
| 2026.09.22 | ₩76,896 | ₩77,688 | ₩75,233 | ₩75,457 | -1.87% | 4천 |
|---|
| 2026.09.21 | ₩76,527 | ₩76,619 | ₩76,226 | ₩76,492 | -0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩76,220 | ₩76,454 | ₩74,884 | ₩74,947 | -1.67% | 1.4천 |
|---|
| 2026.09.17 | ₩75,233 | ₩76,588 | ₩75,233 | ₩76,466 | +1.64% | 8.6천 |
|---|
| 2026.09.16 | ₩76,775 | ₩82,597 | ₩75,863 | ₩80,636 | +5.03% | 2.5만 |
|---|
| 2026.09.15 | ₩79,364 | ₩80,008 | ₩79,190 | ₩79,190 | -0.22% | 5.9천 |
|---|
| 2026.09.14 | ₩80,410 | ₩80,665 | ₩78,492 | ₩79,919 | -0.61% | 1.4만 |
|---|
| 2026.09.11 | ₩74,026 | ₩76,788 | ₩73,932 | ₩76,619 | +3.50% | 6.6천 |
|---|
| 2026.09.10 | ₩75,570 | ₩78,103 | ₩75,570 | ₩77,921 | +3.11% | 9.8천 |
|---|
| 2026.09.09 | ₩73,114 | ₩74,710 | ₩72,430 | ₩74,059 | +1.29% | 5.4천 |
|---|
| 2026.09.08 | ₩74,012 | ₩76,034 | ₩73,972 | ₩76,034 | +2.73% | 3천 |
|---|
| 2026.09.04 | ₩72,430 | ₩72,604 | ₩72,208 | ₩72,416 | -0.02% | 6.4천 |
|---|
| 2026.09.03 | ₩70,655 | ₩70,655 | ₩68,634 | ₩70,424 | -0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩76,413 | ₩76,413 | ₩74,535 | ₩74,670 | -2.28% | 2.4만 |
|---|
| 2026.09.01 | ₩77,339 | ₩78,177 | ₩75,997 | ₩78,177 | +1.08% | 1.7만 |
|---|
| 2026.08.31 | ₩73,208 | ₩73,637 | ₩72,094 | ₩72,094 | -1.52% | 3.1만 |
|---|
| 2026.08.28 | ₩67,990 | ₩72,041 | ₩66,796 | ₩71,716 | +5.48% | 7.2천 |
|---|
| 2026.08.27 | ₩66,186 | ₩66,971 | ₩65,200 | ₩65,452 | -1.11% | 7.3천 |
|---|
| 2026.08.26 | ₩64,841 | ₩66,112 | ₩64,382 | ₩65,954 | +1.72% | 4.9천 |
|---|
| 2026.08.25 | ₩64,918 | ₩65,146 | ₩63,085 | ₩63,085 | -2.82% | 1.4만 |
|---|
| 2026.08.24 | ₩62,652 | ₩64,208 | ₩62,450 | ₩63,611 | +1.53% | 9.8천 |
|---|
| 2026.08.21 | ₩66,219 | ₩66,219 | ₩64,913 | ₩64,913 | -1.97% | 8.8천 |
|---|
| 2026.08.20 | ₩71,625 | ₩71,625 | ₩69,122 | ₩69,122 | -3.49% | 2.3천 |
|---|
| 2026.08.19 | ₩73,033 | ₩73,033 | ₩69,875 | ₩69,875 | -4.33% | 1.6천 |
|---|
| 2026.08.18 | ₩76,789 | ₩79,014 | ₩76,427 | ₩79,014 | +2.90% | 2.8천 |
|---|
| 2026.08.17 | ₩76,775 | ₩76,775 | ₩75,144 | ₩75,144 | -2.12% | 900 |
|---|
| 2026.08.14 | ₩76,460 | ₩77,419 | ₩76,460 | ₩77,376 | +1.20% | 1.6천 |
|---|
| 2026.08.13 | ₩77,218 | ₩78,806 | ₩77,178 | ₩78,806 | +2.06% | 4.1천 |
|---|
| 2026.08.12 | ₩74,401 | ₩75,602 | ₩74,401 | ₩75,602 | +1.61% | 2.8천 |
|---|
| 2026.08.11 | ₩77,969 | ₩78,085 | ₩77,720 | ₩77,720 | -0.32% | 900 |
|---|
| 2026.08.10 | ₩80,437 | ₩80,437 | ₩76,656 | ₩76,849 | -4.46% | 6.2천 |
|---|
| 2026.08.07 | ₩78,734 | ₩79,713 | ₩77,936 | ₩79,300 | +0.72% | 5.7천 |
|---|
| 2026.08.06 | ₩83,495 | ₩86,044 | ₩83,495 | ₩85,087 | +1.91% | 5.4천 |
|---|
| 2026.08.05 | ₩86,835 | ₩86,835 | ₩83,971 | ₩84,926 | -2.20% | 6천 |
|---|
| 2026.08.04 | ₩97,176 | ₩97,190 | ₩95,124 | ₩97,050 | -0.13% | 5.4천 |
|---|
| 2026.08.03 | ₩100,436 | ₩100,436 | ₩98,958 | ₩98,958 | -1.47% | 1.5천 |
|---|
| 2026.07.31 | ₩99,108 | ₩99,108 | ₩98,964 | ₩98,964 | -0.14% | 1.4천 |
|---|
| 2026.07.30 | ₩95,165 | ₩95,614 | ₩94,911 | ₩94,911 | -0.27% | 4.7천 |
|---|
| 2026.07.29 | ₩102,662 | ₩102,662 | ₩95,004 | ₩99,132 | -3.44% | 4.3천 |
|---|
| 2026.07.28 | ₩101,911 | ₩101,911 | ₩100,570 | ₩101,013 | -0.88% | 2.5천 |
|---|
| 2026.07.27 | ₩97,257 | ₩97,579 | ₩96,818 | ₩96,818 | -0.45% | 2.7천 |
|---|
| 2026.07.24 | ₩99,470 | ₩99,470 | ₩97,512 | ₩99,101 | -0.37% | 2.9천 |
|---|
| 2026.07.23 | ₩98,987 | ₩99,792 | ₩98,632 | ₩99,207 | +0.22% | 3.2천 |
|---|
| 2026.07.22 | ₩92,670 | ₩93,838 | ₩91,610 | ₩93,838 | +1.26% | 2.9만 |
|---|
| 2026.07.21 | ₩99,296 | ₩99,913 | ₩96,948 | ₩96,948 | -2.36% | 4.5천 |
|---|
| 2026.07.20 | ₩102,910 | ₩103,118 | ₩102,206 | ₩103,062 | +0.15% | 5천 |
|---|
| 2026.07.17 | ₩105,706 | ₩105,706 | ₩102,247 | ₩102,568 | -2.97% | 2.9만 |
|---|
| 2026.07.16 | ₩103,662 | ₩105,640 | ₩102,729 | ₩105,397 | +1.67% | 2.1만 |
|---|
| 2026.07.15 | ₩99,336 | ₩101,549 | ₩98,746 | ₩99,768 | +0.43% | 1.9만 |
|---|
| 2026.07.14 | ₩97,163 | ₩100,114 | ₩96,559 | ₩99,628 | +2.54% | 2.7만 |
|---|
| 2026.07.13 | ₩99,758 | ₩104,673 | ₩99,758 | ₩103,886 | +4.14% | 2.7만 |
|---|
| 2026.07.10 | ₩100,597 | ₩100,597 | ₩96,251 | ₩96,385 | -4.19% | 1.1만 |
|---|
| 2026.07.09 | ₩95,185 | ₩95,634 | ₩94,930 | ₩95,342 | +0.16% | 1.2만 |
|---|
| 2026.07.08 | ₩98,706 | ₩101,770 | ₩98,146 | ₩98,146 | -0.57% | 7.3천 |
|---|
| 2026.07.07 | ₩91,919 | ₩96,861 | ₩91,919 | ₩95,956 | +4.39% | 2.6천 |
|---|
| 2026.07.06 | ₩93,810 | ₩93,810 | ₩92,635 | ₩92,635 | -1.25% | 1.1천 |
|---|
| 2026.07.02 | ₩94,185 | ₩95,668 | ₩94,038 | ₩95,374 | +1.26% | 2.1만 |
|---|
| 2026.07.01 | ₩100,972 | ₩101,710 | ₩96,224 | ₩101,710 | +0.73% | 2.6천 |
|---|
| 2026.06.30 | ₩103,051 | ₩103,440 | ₩100,771 | ₩103,440 | +0.38% | 3.3천 |
|---|
| 2026.06.29 | ₩101,549 | ₩103,695 | ₩101,549 | ₩103,490 | +1.91% | 3.9천 |
|---|
| 2026.06.26 | ₩100,583 | ₩100,583 | ₩97,559 | ₩99,078 | -1.50% | 6.7천 |
|---|
| 2026.06.25 | ₩102,829 | ₩103,963 | ₩101,884 | ₩102,896 | +0.07% | 5.1천 |
|---|
| 2026.06.24 | ₩106,472 | ₩107,303 | ₩102,139 | ₩105,797 | -0.63% | 2.7만 |
|---|
| 2026.06.23 | ₩96,895 | ₩96,895 | ₩95,325 | ₩96,783 | -0.11% | 1.7만 |
|---|
| 2026.06.22 | ₩91,570 | ₩92,522 | ₩91,047 | ₩91,772 | +0.22% | 6.2천 |
|---|
| 2026.06.18 | ₩87,626 | ₩90,101 | ₩86,969 | ₩89,907 | +2.60% | 2.4만 |
|---|
| 2026.06.17 | ₩82,959 | ₩89,699 | ₩80,531 | ₩88,543 | +6.73% | 1.9만 |
|---|
| 2026.06.16 | ₩82,811 | ₩84,032 | ₩82,416 | ₩83,255 | +0.54% | 4.5천 |
|---|
| 2026.06.15 | ₩81,765 | ₩83,966 | ₩80,786 | ₩83,966 | +2.69% | 9.1천 |
|---|
| 2026.06.12 | ₩91,087 | ₩92,227 | ₩89,182 | ₩91,047 | -0.04% | 1.8만 |
|---|
| 2026.06.11 | ₩101,053 | ₩102,139 | ₩90,396 | ₩90,883 | -10.06% | 1.6만 |
|---|
| 2026.06.10 | ₩96,573 | ₩100,570 | ₩94,207 | ₩100,508 | +4.07% | 3만 |
|---|
| 2026.06.09 | ₩84,904 | ₩90,376 | ₩83,549 | ₩89,396 | +5.29% | 1.3만 |
|---|
| 2026.06.08 | ₩84,837 | ₩85,963 | ₩84,193 | ₩85,238 | +0.47% | 9.1천 |
|---|
| 2026.06.05 | ₩81,376 | ₩85,749 | ₩81,376 | ₩85,737 | +5.36% | 3.2만 |
|---|
| 2026.06.04 | ₩75,944 | ₩77,527 | ₩75,769 | ₩77,445 | +1.98% | 2천 |
|---|
| 2026.06.03 | ₩78,667 | ₩79,673 | ₩78,667 | ₩79,242 | +0.73% | 1.1천 |
|---|
| 2026.06.02 | ₩75,905 | ₩77,038 | ₩75,905 | ₩77,038 | +1.49% | 5.5천 |
|---|
| 2026.06.01 | ₩78,425 | ₩78,895 | ₩76,883 | ₩77,379 | -1.33% | 1.2만 |
|---|
| 2026.05.29 | ₩74,965 | ₩74,965 | ₩71,925 | ₩74,157 | -1.08% | 9.2천 |
|---|
| 2026.05.28 | ₩80,491 | ₩80,491 | ₩75,877 | ₩76,568 | -4.87% | 8.5천 |
|---|
| 2026.05.27 | ₩81,255 | ₩81,255 | ₩78,962 | ₩79,108 | -2.64% | 7.2천 |
|---|
| 2026.05.26 | ₩75,474 | ₩77,164 | ₩75,474 | ₩76,128 | +0.87% | 6천 |
|---|
| 2026.05.22 | ₩75,501 | ₩76,655 | ₩75,501 | ₩76,083 | +0.77% | 4천 |
|---|
| 2026.05.21 | ₩76,801 | ₩76,814 | ₩74,227 | ₩74,562 | -2.91% | 4.9천 |
|---|
| 2026.05.20 | ₩77,272 | ₩77,366 | ₩74,079 | ₩74,122 | -4.08% | 7.5천 |
|---|
| 2026.05.19 | ₩77,339 | ₩77,916 | ₩76,132 | ₩77,493 | +0.20% | 5.4천 |
|---|
| 2026.05.18 | ₩74,321 | ₩74,321 | ₩73,739 | ₩73,739 | -0.78% | 1.3천 |
|---|
| 2026.05.15 | ₩75,220 | ₩75,220 | ₩73,644 | ₩74,285 | -1.24% | 1.3만 |
|---|
| 2026.05.14 | ₩68,084 | ₩69,498 | ₩68,084 | ₩69,498 | +2.08% | 2.2천 |
|---|
| 2026.05.13 | ₩67,588 | ₩68,620 | ₩67,588 | ₩68,005 | +0.62% | 1.4천 |
|---|
| 2026.05.12 | ₩67,950 | ₩68,553 | ₩66,867 | ₩66,867 | -1.59% | 2.6천 |
|---|
| 2026.05.11 | ₩66,407 | ₩66,407 | ₩65,495 | ₩65,982 | -0.64% | 2.8천 |
|---|
| 2026.05.08 | ₩65,683 | ₩66,796 | ₩65,683 | ₩66,374 | +1.05% | 1.9천 |
|---|
| 2026.05.07 | ₩65,737 | ₩67,427 | ₩64,811 | ₩67,223 | +2.26% | 8.9천 |
|---|
| 2026.05.06 | ₩67,447 | ₩68,151 | ₩66,676 | ₩67,561 | +0.17% | 9.6천 |
|---|
| 2026.05.05 | ₩73,650 | ₩74,545 | ₩73,483 | ₩74,545 | +1.21% | 2.2천 |
|---|
| 2026.05.04 | ₩74,240 | ₩76,896 | ₩74,240 | ₩76,390 | +2.90% | 1.8만 |
|---|
| 2026.05.01 | ₩71,323 | ₩71,963 | ₩70,646 | ₩71,963 | +0.90% | 9.2천 |
|---|
| 2026.04.30 | ₩71,068 | ₩72,081 | ₩70,862 | ₩71,759 | +0.97% | 3.2만 |
|---|
| 2026.04.29 | ₩75,783 | ₩76,454 | ₩75,139 | ₩75,139 | -0.85% | 6.8천 |
|---|
| 2026.04.28 | ₩73,355 | ₩74,120 | ₩72,617 | ₩72,819 | -0.73% | 1.1만 |
|---|
| 2026.04.27 | ₩68,339 | ₩69,365 | ₩68,339 | ₩69,089 | +1.10% | 4.8천 |
|---|
| 2026.04.24 | ₩68,674 | ₩68,674 | ₩67,011 | ₩67,439 | -1.80% | 2.4천 |
|---|
| 2026.04.23 | ₩67,185 | ₩69,653 | ₩66,904 | ₩68,311 | +1.67% | 5.1천 |
|---|
| 2026.04.22 | ₩65,710 | ₩66,843 | ₩65,710 | ₩66,458 | +1.14% | 3천 |
|---|
| 2026.04.21 | ₩65,388 | ₩69,217 | ₩64,838 | ₩69,184 | +5.81% | 2.4만 |
|---|
| 2026.04.20 | ₩63,470 | ₩63,886 | ₩63,389 | ₩63,798 | +0.52% | 3.6천 |
|---|
| 2026.04.17 | ₩62,343 | ₩62,343 | ₩61,176 | ₩62,088 | -0.41% | 1.1만 |
|---|
| 2026.04.16 | ₩63,953 | ₩65,307 | ₩63,953 | ₩64,664 | +1.11% | 5.1천 |
|---|
| 2026.04.15 | ₩63,644 | ₩64,798 | ₩63,644 | ₩64,519 | +1.37% | 8.5천 |
|---|
| 2026.04.14 | ₩65,267 | ₩65,267 | ₩62,558 | ₩62,558 | -4.15% | 3.2만 |
|---|
| 2026.04.13 | ₩67,494 | ₩68,620 | ₩66,918 | ₩67,156 | -0.50% | 1.4만 |
|---|
| 2026.04.10 | ₩65,643 | ₩66,635 | ₩65,214 | ₩66,186 | +0.83% | 3.9천 |
|---|
| 2026.04.09 | ₩65,966 | ₩66,615 | ₩64,798 | ₩65,951 | -0.02% | 1.2만 |
|---|
| 2026.04.08 | ₩64,811 | ₩68,406 | ₩64,704 | ₩67,333 | +3.89% | 3.8만 |
|---|
| 2026.04.07 | ₩70,941 | ₩72,564 | ₩68,044 | ₩68,701 | -3.16% | 3.3만 |
|---|
| 2026.04.06 | ₩69,989 | ₩70,834 | ₩68,197 | ₩70,699 | +1.02% | 1.2만 |
|---|
| 2026.04.02 | ₩73,167 | ₩73,342 | ₩69,023 | ₩70,015 | -4.31% | 5.6만 |
|---|
| 2026.04.01 | ₩67,494 | ₩67,534 | ₩65,012 | ₩66,005 | -2.21% | 2.7만 |
|---|
| 2026.03.31 | ₩74,790 | ₩74,804 | ₩69,613 | ₩69,680 | -6.83% | 2.2만 |
|---|
| 2026.03.30 | ₩75,771 | ₩79,069 | ₩75,771 | ₩78,506 | +3.61% | 1.3만 |
|---|
| 2026.03.27 | ₩83,603 | ₩84,461 | ₩76,474 | ₩78,157 | -6.51% | 1.8만 |
|---|
| 2026.03.26 | ₩83,710 | ₩87,492 | ₩82,503 | ₩87,479 | +4.50% | 2.4만 |
|---|
| 2026.03.25 | ₩76,454 | ₩80,781 | ₩76,145 | ₩79,325 | +3.76% | 2.7만 |
|---|
| 2026.03.24 | ₩89,156 | ₩89,397 | ₩84,702 | ₩86,714 | -2.74% | 1.9만 |
|---|
| 2026.03.23 | ₩86,339 | ₩88,948 | ₩81,081 | ₩86,527 | +0.22% | 60만 |
|---|
| 2026.03.20 | ₩73,342 | ₩81,919 | ₩73,342 | ₩81,309 | +10.86% | 5.4만 |
|---|
| 2026.03.19 | ₩76,936 | ₩78,573 | ₩73,892 | ₩74,160 | -3.61% | 8.9만 |
|---|
| 2026.03.18 | ₩65,415 | ₩66,300 | ₩64,208 | ₩66,045 | +0.96% | 2만 |
|---|
| 2026.03.17 | ₩59,848 | ₩60,948 | ₩59,822 | ₩60,386 | +0.90% | 3.2천 |
|---|
| 2026.03.16 | ₩59,178 | ₩61,029 | ₩59,178 | ₩59,875 | +1.18% | 9.5천 |
|---|
| 2026.03.13 | ₩56,468 | ₩59,822 | ₩56,307 | ₩59,647 | +5.63% | 1.9만 |
|---|
| 2026.03.12 | ₩54,959 | ₩57,608 | ₩54,953 | ₩57,608 | +4.82% | 1.2만 |
|---|
| 2026.03.11 | ₩54,389 | ₩55,167 | ₩54,255 | ₩54,336 | -0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩53,169 | ₩54,993 | ₩52,632 | ₩53,813 | +1.21% | 2.8만 |
|---|
| 2026.03.09 | ₩57,219 | ₩58,178 | ₩55,650 | ₩55,677 | -2.70% | 2.2만 |
|---|
| 2026.03.06 | ₩56,965 | ₩57,246 | ₩54,993 | ₩54,993 | -3.46% | 2만 |
|---|
| 2026.03.05 | ₩56,643 | ₩58,547 | ₩56,495 | ₩57,862 | +2.15% | 3.2만 |
|---|
| 2026.03.04 | ₩54,591 | ₩56,509 | ₩54,322 | ₩56,039 | +2.65% | 6.6만 |
|---|
| 2026.03.03 | ₩55,905 | ₩59,687 | ₩55,905 | ₩57,300 | +2.50% | 10.3만 |
|---|
| 2026.03.02 | ₩50,701 | ₩52,082 | ₩49,869 | ₩50,312 | -0.77% | 3만 |
|---|
| 2026.02.27 | ₩53,658 | ₩53,658 | ₩52,538 | ₩52,553 | -2.06% | 3.9천 |
|---|
| 2026.02.26 | ₩55,583 | ₩56,546 | ₩54,738 | ₩54,738 | -1.52% | 6.5천 |
|---|
| 2026.02.25 | ₩55,020 | ₩55,999 | ₩54,094 | ₩55,967 | +1.72% | 1.5만 |
|---|
| 2026.02.24 | ₩57,233 | ₩57,354 | ₩55,543 | ₩55,771 | -2.55% | 1.3만 |
|---|
| 2026.02.23 | ₩55,999 | ₩55,999 | ₩53,115 | ₩53,517 | -4.43% | 2.4만 |
|---|
| 2026.02.20 | ₩60,157 | ₩61,901 | ₩58,346 | ₩58,346 | -3.01% | 4.7천 |
|---|
| 2026.02.19 | ₩62,571 | ₩62,907 | ₩61,029 | ₩62,035 | -0.86% | 7.7천 |
|---|
| 2026.02.18 | ₩63,376 | ₩63,510 | ₩61,163 | ₩62,370 | -1.59% | 7.8천 |
|---|
| 2026.02.17 | ₩66,327 | ₩67,735 | ₩65,455 | ₩66,327 | 0.00% | 2.5만 |
|---|
| 2026.02.13 | ₩62,504 | ₩63,711 | ₩60,358 | ₩61,364 | -1.82% | 1.6만 |
|---|
| 2026.02.12 | ₩60,492 | ₩66,997 | ₩60,358 | ₩65,790 | +8.76% | 1.2만 |
|---|
| 2026.02.11 | ₩60,492 | ₩61,632 | ₩59,352 | ₩59,687 | -1.33% | 7천 |
|---|
| 2026.02.10 | ₩60,358 | ₩62,974 | ₩60,358 | ₩61,766 | +2.33% | 9.9천 |
|---|
| 2026.02.09 | ₩62,705 | ₩62,705 | ₩60,358 | ₩60,492 | -3.53% | 1.3만 |
|---|
| 2026.02.06 | ₩67,735 | ₩67,735 | ₩64,382 | ₩64,918 | -4.16% | 1.3만 |
|---|
| 2026.02.05 | ₩71,088 | ₩72,094 | ₩67,735 | ₩71,759 | +0.94% | 4.2만 |
|---|
| 2026.02.04 | ₩62,303 | ₩69,412 | ₩61,699 | ₩66,193 | +6.24% | 4.8만 |
|---|
| 2026.02.03 | ₩67,065 | ₩69,076 | ₩63,711 | ₩66,059 | -1.50% | 4.5만 |
|---|
| 2026.02.02 | ₩80,477 | ₩83,831 | ₩75,112 | ₩81,819 | +1.67% | 9만 |
|---|
| 2026.01.30 | ₩65,790 | ₩79,136 | ₩63,912 | ₩73,100 | +11.11% | 15.5만 |
|---|
| 2026.01.29 | ₩51,573 | ₩65,120 | ₩51,506 | ₩56,066 | +8.71% | 12.5만 |
|---|
| 2026.01.28 | ₩60,559 | ₩61,364 | ₩55,999 | ₩56,535 | -6.64% | 3.8만 |
|---|
| 2026.01.27 | ₩68,406 | ₩68,808 | ₩63,309 | ₩63,711 | -6.86% | 2만 |
|---|
| 2026.01.26 | ₩67,735 | ₩71,759 | ₩66,595 | ₩68,406 | +0.99% | 2.4만 |
|---|
| 2026.01.23 | ₩73,100 | ₩73,771 | ₩71,088 | ₩71,692 | -1.93% | 1.5만 |
|---|
| 2026.01.22 | ₩79,136 | ₩79,136 | ₩73,838 | ₩74,442 | -5.93% | 1.2만 |
|---|
| 2026.01.21 | ₩77,795 | ₩82,825 | ₩76,789 | ₩79,807 | +2.59% | 1.3만 |
|---|
| 2026.01.20 | ₩83,831 | ₩84,904 | ₩81,886 | ₩82,489 | -1.60% | 8.7천 |
|---|
| 2026.01.16 | ₩92,214 | ₩95,902 | ₩90,537 | ₩92,884 | +0.73% | 8.1천 |
|---|
| 2026.01.15 | ₩92,549 | ₩92,549 | ₩90,537 | ₩92,549 | 0.00% | 5천 |
|---|
| 2026.01.14 | ₩90,537 | ₩92,281 | ₩89,866 | ₩90,537 | 0.00% | 6.5천 |
|---|
| 2026.01.13 | ₩91,208 | ₩93,555 | ₩89,933 | ₩93,220 | +2.21% | 7.1천 |
|---|
| 2026.01.12 | ₩92,549 | ₩93,220 | ₩90,202 | ₩93,220 | +0.72% | 7천 |
|---|
| 2026.01.09 | ₩98,585 | ₩99,926 | ₩97,579 | ₩97,914 | -0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩103,950 | ₩103,950 | ₩99,926 | ₩99,926 | -3.87% | 6.3천 |
|---|
| 2026.01.07 | ₩102,609 | ₩103,950 | ₩100,597 | ₩101,267 | -1.31% | 4.9천 |
|---|
| 2026.01.06 | ₩101,267 | ₩101,267 | ₩98,585 | ₩99,255 | -1.99% | 1만 |
|---|
| 2026.01.05 | ₩104,621 | ₩104,621 | ₩101,267 | ₩102,609 | -1.92% | 5.8천 |
|---|
| 2026.01.02 | ₩108,644 | ₩112,601 | ₩108,309 | ₩111,327 | +2.47% | 5.9천 |
|---|
| 2025.12.31 | ₩110,656 | ₩113,339 | ₩109,986 | ₩112,668 | +1.82% | 9.2천 |
|---|
| 2025.12.30 | ₩107,303 | ₩110,656 | ₩106,633 | ₩109,986 | +2.50% | 6.5천 |
|---|
| 2025.12.29 | ₩106,633 | ₩112,668 | ₩106,633 | ₩110,656 | +3.77% | 1.6만 |
|---|
| 2025.12.26 | ₩98,585 | ₩99,255 | ₩96,908 | ₩98,249 | -0.34% | 4.6천 |
|---|
| 2025.12.24 | ₩101,267 | ₩103,749 | ₩100,597 | ₩101,267 | 0.00% | 9.5천 |
|---|
| 2025.12.23 | ₩103,279 | ₩105,023 | ₩99,926 | ₩100,597 | -2.60% | 9.9천 |
|---|
| 2025.12.22 | ₩105,962 | ₩106,633 | ₩104,017 | ₩104,621 | -1.27% | 6.5천 |
|---|
| 2025.12.19 | ₩113,004 | ₩113,808 | ₩110,925 | ₩111,998 | -0.89% | 2.2천 |
|---|
| 2025.12.18 | ₩112,266 | ₩114,345 | ₩109,516 | ₩111,998 | -0.24% | 5.6천 |
|---|
| 2025.12.17 | ₩112,668 | ₩113,607 | ₩111,327 | ₩111,998 | -0.60% | 3.9천 |
|---|
| 2025.12.16 | ₩112,668 | ₩116,022 | ₩112,668 | ₩115,351 | +2.38% | 4.4천 |
|---|
| 2025.12.15 | ₩114,010 | ₩116,692 | ₩112,266 | ₩114,680 | +0.59% | 8.7천 |
|---|
| 2025.12.12 | ₩111,998 | ₩118,034 | ₩110,723 | ₩114,680 | +2.40% | 1.1만 |
|---|
| 2025.12.11 | ₩120,716 | ₩120,716 | ₩116,357 | ₩116,692 | -3.33% | 2.5천 |
|---|
| 2025.12.10 | ₩123,399 | ₩124,740 | ₩120,381 | ₩120,716 | -2.17% | 5.7천 |
|---|
| 2025.12.09 | ₩123,399 | ₩124,740 | ₩121,454 | ₩122,057 | -1.09% | 2.6천 |
|---|
| 2025.12.08 | ₩122,728 | ₩125,746 | ₩122,728 | ₩124,740 | +1.64% | 3.2천 |
|---|
| 2025.12.05 | ₩121,051 | ₩123,399 | ₩118,034 | ₩123,399 | +1.94% | 5.9천 |
|---|
| 2025.12.04 | ₩122,728 | ₩124,069 | ₩122,057 | ₩123,399 | +0.55% | 4.3천 |
|---|
| 2025.12.03 | ₩120,381 | ₩123,734 | ₩119,375 | ₩122,728 | +1.95% | 4.6천 |
|---|
| 2025.12.02 | ₩120,783 | ₩126,081 | ₩120,716 | ₩122,057 | +1.05% | 2.8천 |
|---|
| 2025.12.01 | ₩119,375 | ₩121,722 | ₩118,704 | ₩120,716 | +1.12% | 5.1천 |
|---|
| 2025.11.28 | ₩123,399 | ₩124,606 | ₩121,387 | ₩121,387 | -1.63% | 1.9천 |
|---|
| 2025.11.26 | ₩127,825 | ₩128,764 | ₩126,081 | ₩126,752 | -0.84% | 2.3천 |
|---|
| 2025.11.25 | ₩128,764 | ₩131,446 | ₩126,752 | ₩129,770 | +0.78% | 3.4천 |
|---|
| 2025.11.24 | ₩135,470 | ₩135,806 | ₩129,434 | ₩129,434 | -4.46% | 2.9천 |
|---|
| 2025.11.21 | ₩136,812 | ₩137,415 | ₩133,123 | ₩136,141 | -0.49% | 6.3천 |
|---|
| 2025.11.20 | ₩134,800 | ₩138,153 | ₩132,251 | ₩134,800 | 0.00% | 6.2천 |
|---|
| 2025.11.19 | ₩131,446 | ₩137,147 | ₩129,434 | ₩135,470 | +3.06% | 5.7천 |
|---|
| 2025.11.18 | ₩135,470 | ₩138,488 | ₩134,464 | ₩135,470 | 0.00% | 3천 |
|---|
| 2025.11.17 | ₩135,470 | ₩141,841 | ₩134,800 | ₩138,824 | +2.48% | 5.7천 |
|---|
| 2025.11.14 | ₩136,812 | ₩138,824 | ₩131,782 | ₩134,129 | -1.96% | 4.9천 |
|---|
| 2025.11.13 | ₩122,728 | ₩128,160 | ₩122,393 | ₩126,752 | +3.28% | 7.5천 |
|---|
| 2025.11.12 | ₩130,105 | ₩130,105 | ₩122,728 | ₩123,399 | -5.15% | 1.3만 |
|---|
| 2025.11.11 | ₩130,105 | ₩133,324 | ₩129,770 | ₩130,776 | +0.52% | 4.2천 |
|---|
| 2025.11.10 | ₩134,129 | ₩135,940 | ₩131,446 | ₩131,446 | -2.00% | 5.9천 |
|---|
| 2025.11.07 | ₩144,859 | ₩145,530 | ₩141,104 | ₩143,518 | -0.93% | 8.2천 |
|---|
| 2025.11.06 | ₩144,859 | ₩148,213 | ₩143,853 | ₩145,530 | +0.46% | 7.3천 |
|---|
| 2025.11.05 | ₩146,201 | ₩147,542 | ₩144,859 | ₩144,859 | -0.92% | 4.9천 |
|---|
| 2025.11.04 | ₩148,883 | ₩151,901 | ₩146,871 | ₩150,895 | +1.35% | 1.4만 |
|---|
| 2025.11.03 | ₩143,518 | ₩144,524 | ₩140,835 | ₩142,847 | -0.47% | 1.9만 |
|---|
| 2025.10.31 | ₩141,506 | ₩146,871 | ₩140,835 | ₩144,189 | +1.90% | 9.3천 |
|---|
| 2025.10.30 | ₩148,213 | ₩148,883 | ₩141,506 | ₩141,506 | -4.52% | 7.6천 |
|---|
| 2025.10.29 | ₩141,506 | ₩152,236 | ₩141,506 | ₩150,224 | +6.16% | 1.6만 |
|---|
| 2025.10.28 | ₩152,236 | ₩153,913 | ₩147,542 | ₩148,883 | -2.20% | 2만 |
|---|
| 2025.10.27 | ₩141,506 | ₩147,542 | ₩140,835 | ₩145,530 | +2.84% | 2.1만 |
|---|
| 2025.10.24 | ₩133,458 | ₩134,800 | ₩130,776 | ₩134,800 | +1.01% | 1.3만 |
|---|
| 2025.10.23 | ₩130,776 | ₩133,458 | ₩129,434 | ₩132,788 | +1.54% | 1.3만 |
|---|
| 2025.10.22 | ₩139,494 | ₩143,518 | ₩133,458 | ₩134,800 | -3.37% | 5만 |
|---|
| 2025.10.21 | ₩126,752 | ₩135,806 | ₩124,740 | ₩133,458 | +5.29% | 5.4만 |
|---|
| 2025.10.20 | ₩118,704 | ₩120,716 | ₩114,010 | ₩114,680 | -3.39% | 6만 |
|---|
| 2025.10.17 | ₩120,045 | ₩129,434 | ₩119,375 | ₩126,752 | +5.59% | 7.4만 |
|---|
| 2025.10.16 | ₩125,411 | ₩126,014 | ₩119,643 | ₩120,045 | -4.28% | 2.7만 |
|---|
| 2025.10.15 | ₩130,105 | ₩132,117 | ₩128,093 | ₩128,093 | -1.55% | 1.3만 |
|---|
| 2025.10.14 | ₩138,824 | ₩138,824 | ₩134,129 | ₩136,141 | -1.93% | 7.5천 |
|---|
| 2025.10.13 | ₩141,506 | ₩141,506 | ₩137,482 | ₩138,824 | -1.90% | 1.4만 |
|---|
| 2025.10.10 | ₩151,566 | ₩154,248 | ₩148,213 | ₩148,883 | -1.77% | 6.2천 |
|---|