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 | ₩84,471 | ₩84,471 | ₩83,814 | ₩83,920 | -0.65% | 2.4천 |
| 2026.10.08 | ₩89,495 | ₩89,495 | ₩88,200 | ₩88,219 | -1.43% | 500 |
| 2026.10.07 | ₩90,327 | ₩90,327 | ₩89,421 | ₩90,072 | -0.28% | 3.9천 |
| 2026.10.06 | ₩86,631 | ₩86,631 | ₩85,847 | ₩85,847 | -0.90% | 1.3천 |
| 2026.10.05 | ₩87,355 | ₩87,731 | ₩87,328 | ₩87,705 | +0.40% | 1.8천 |
| 2026.10.02 | ₩84,431 | ₩87,865 | ₩84,431 | ₩87,355 | +3.46% | 3천 |
| 2026.10.01 | ₩85,853 | ₩86,832 | ₩85,437 | ₩85,507 | -0.40% | 9.2천 |
| 2026.09.30 | ₩84,498 | ₩86,951 | ₩84,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,715 |
| +2.62% |
| 4.4천 |
| 2026.09.29 | ₩86,469 | ₩87,382 | ₩85,476 | ₩85,476 | -1.15% | 3.2천 |
|---|
| 2026.09.28 | ₩87,489 | ₩89,019 | ₩86,699 | ₩88,769 | +1.46% | 1.1만 |
|---|
| 2026.09.25 | ₩79,977 | ₩81,037 | ₩79,414 | ₩79,422 | -0.69% | 7.2천 |
|---|
| 2026.09.24 | ₩80,769 | ₩81,875 | ₩80,299 | ₩80,374 | -0.49% | 2.3천 |
|---|
| 2026.09.23 | ₩79,159 | ₩80,017 | ₩79,092 | ₩79,781 | +0.79% | 2.8천 |
|---|
| 2026.09.22 | ₩76,905 | ₩77,697 | ₩75,242 | ₩75,466 | -1.87% | 4천 |
|---|
| 2026.09.21 | ₩76,536 | ₩76,628 | ₩76,235 | ₩76,502 | -0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩76,229 | ₩76,463 | ₩74,893 | ₩74,956 | -1.67% | 1.4천 |
|---|
| 2026.09.17 | ₩75,242 | ₩76,597 | ₩75,242 | ₩76,475 | +1.64% | 8.6천 |
|---|
| 2026.09.16 | ₩76,785 | ₩82,606 | ₩75,872 | ₩80,645 | +5.03% | 2.5만 |
|---|
| 2026.09.15 | ₩79,374 | ₩80,017 | ₩79,199 | ₩79,199 | -0.22% | 5.9천 |
|---|
| 2026.09.14 | ₩80,420 | ₩80,675 | ₩78,502 | ₩79,929 | -0.61% | 1.4만 |
|---|
| 2026.09.11 | ₩74,035 | ₩76,797 | ₩73,941 | ₩76,628 | +3.50% | 6.6천 |
|---|
| 2026.09.10 | ₩75,579 | ₩78,113 | ₩75,579 | ₩77,930 | +3.11% | 9.8천 |
|---|
| 2026.09.09 | ₩73,122 | ₩74,719 | ₩72,438 | ₩74,068 | +1.29% | 5.4천 |
|---|
| 2026.09.08 | ₩74,021 | ₩76,043 | ₩73,981 | ₩76,043 | +2.73% | 3천 |
|---|
| 2026.09.04 | ₩72,438 | ₩72,613 | ₩72,217 | ₩72,425 | -0.02% | 6.4천 |
|---|
| 2026.09.03 | ₩70,664 | ₩70,664 | ₩68,642 | ₩70,433 | -0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩76,422 | ₩76,422 | ₩74,544 | ₩74,679 | -2.28% | 2.4만 |
|---|
| 2026.09.01 | ₩77,348 | ₩78,186 | ₩76,007 | ₩78,186 | +1.08% | 1.7만 |
|---|
| 2026.08.31 | ₩73,216 | ₩73,646 | ₩72,103 | ₩72,103 | -1.52% | 3.1만 |
|---|
| 2026.08.28 | ₩67,998 | ₩72,049 | ₩66,804 | ₩71,725 | +5.48% | 7.2천 |
|---|
| 2026.08.27 | ₩66,194 | ₩66,979 | ₩65,208 | ₩65,460 | -1.11% | 7.3천 |
|---|
| 2026.08.26 | ₩64,848 | ₩66,120 | ₩64,390 | ₩65,962 | +1.72% | 4.9천 |
|---|
| 2026.08.25 | ₩64,926 | ₩65,154 | ₩63,092 | ₩63,092 | -2.82% | 1.4만 |
|---|
| 2026.08.24 | ₩62,659 | ₩64,215 | ₩62,458 | ₩63,618 | +1.53% | 9.8천 |
|---|
| 2026.08.21 | ₩66,227 | ₩66,227 | ₩64,921 | ₩64,921 | -1.97% | 8.8천 |
|---|
| 2026.08.20 | ₩71,633 | ₩71,633 | ₩69,130 | ₩69,130 | -3.49% | 2.3천 |
|---|
| 2026.08.19 | ₩73,042 | ₩73,042 | ₩69,883 | ₩69,883 | -4.33% | 1.6천 |
|---|
| 2026.08.18 | ₩76,798 | ₩79,023 | ₩76,436 | ₩79,023 | +2.90% | 2.8천 |
|---|
| 2026.08.17 | ₩76,785 | ₩76,785 | ₩75,153 | ₩75,153 | -2.12% | 900 |
|---|
| 2026.08.14 | ₩76,469 | ₩77,428 | ₩76,469 | ₩77,386 | +1.20% | 1.6천 |
|---|
| 2026.08.13 | ₩77,227 | ₩78,816 | ₩77,187 | ₩78,816 | +2.06% | 4.1천 |
|---|
| 2026.08.12 | ₩74,410 | ₩75,611 | ₩74,410 | ₩75,611 | +1.61% | 2.8천 |
|---|
| 2026.08.11 | ₩77,978 | ₩78,094 | ₩77,729 | ₩77,729 | -0.32% | 900 |
|---|
| 2026.08.10 | ₩80,447 | ₩80,447 | ₩76,665 | ₩76,858 | -4.46% | 6.2천 |
|---|
| 2026.08.07 | ₩78,743 | ₩79,722 | ₩77,945 | ₩79,309 | +0.72% | 5.7천 |
|---|
| 2026.08.06 | ₩83,505 | ₩86,054 | ₩83,505 | ₩85,098 | +1.91% | 5.4천 |
|---|
| 2026.08.05 | ₩86,845 | ₩86,845 | ₩83,981 | ₩84,937 | -2.20% | 6천 |
|---|
| 2026.08.04 | ₩97,188 | ₩97,201 | ₩95,136 | ₩97,062 | -0.13% | 5.4천 |
|---|
| 2026.08.03 | ₩100,448 | ₩100,448 | ₩98,969 | ₩98,969 | -1.47% | 1.5천 |
|---|
| 2026.07.31 | ₩99,120 | ₩99,120 | ₩98,976 | ₩98,976 | -0.14% | 1.4천 |
|---|
| 2026.07.30 | ₩95,176 | ₩95,625 | ₩94,922 | ₩94,922 | -0.27% | 4.7천 |
|---|
| 2026.07.29 | ₩102,675 | ₩102,675 | ₩95,015 | ₩99,144 | -3.44% | 4.3천 |
|---|
| 2026.07.28 | ₩101,923 | ₩101,923 | ₩100,582 | ₩101,025 | -0.88% | 2.5천 |
|---|
| 2026.07.27 | ₩97,269 | ₩97,590 | ₩96,830 | ₩96,830 | -0.45% | 2.7천 |
|---|
| 2026.07.24 | ₩99,482 | ₩99,482 | ₩97,523 | ₩99,113 | -0.37% | 2.9천 |
|---|
| 2026.07.23 | ₩98,999 | ₩99,804 | ₩98,644 | ₩99,219 | +0.22% | 3.2천 |
|---|
| 2026.07.22 | ₩92,681 | ₩93,849 | ₩91,621 | ₩93,849 | +1.26% | 2.9만 |
|---|
| 2026.07.21 | ₩99,308 | ₩99,925 | ₩96,960 | ₩96,960 | -2.36% | 4.5천 |
|---|
| 2026.07.20 | ₩102,923 | ₩103,131 | ₩102,218 | ₩103,074 | +0.15% | 5천 |
|---|
| 2026.07.17 | ₩105,718 | ₩105,718 | ₩102,259 | ₩102,581 | -2.97% | 2.9만 |
|---|
| 2026.07.16 | ₩103,674 | ₩105,653 | ₩102,742 | ₩105,410 | +1.67% | 2.1만 |
|---|
| 2026.07.15 | ₩99,348 | ₩101,561 | ₩98,758 | ₩99,780 | +0.43% | 1.9만 |
|---|
| 2026.07.14 | ₩97,175 | ₩100,126 | ₩96,571 | ₩99,640 | +2.54% | 2.7만 |
|---|
| 2026.07.13 | ₩99,770 | ₩104,685 | ₩99,770 | ₩103,898 | +4.14% | 2.7만 |
|---|
| 2026.07.10 | ₩100,609 | ₩100,609 | ₩96,262 | ₩96,397 | -4.19% | 1.1만 |
|---|
| 2026.07.09 | ₩95,196 | ₩95,645 | ₩94,941 | ₩95,353 | +0.16% | 1.2만 |
|---|
| 2026.07.08 | ₩98,717 | ₩101,783 | ₩98,158 | ₩98,158 | -0.57% | 7.3천 |
|---|
| 2026.07.07 | ₩91,930 | ₩96,873 | ₩91,930 | ₩95,967 | +4.39% | 2.6천 |
|---|
| 2026.07.06 | ₩93,821 | ₩93,821 | ₩92,646 | ₩92,646 | -1.25% | 1.1천 |
|---|
| 2026.07.02 | ₩94,197 | ₩95,679 | ₩94,049 | ₩95,385 | +1.26% | 2.1만 |
|---|
| 2026.07.01 | ₩100,984 | ₩101,722 | ₩96,236 | ₩101,722 | +0.73% | 2.6천 |
|---|
| 2026.06.30 | ₩103,064 | ₩103,453 | ₩100,783 | ₩103,453 | +0.38% | 3.3천 |
|---|
| 2026.06.29 | ₩101,561 | ₩103,707 | ₩101,561 | ₩103,502 | +1.91% | 3.9천 |
|---|
| 2026.06.26 | ₩100,595 | ₩100,595 | ₩97,570 | ₩99,090 | -1.50% | 6.7천 |
|---|
| 2026.06.25 | ₩102,841 | ₩103,976 | ₩101,897 | ₩102,908 | +0.07% | 5.1천 |
|---|
| 2026.06.24 | ₩106,484 | ₩107,316 | ₩102,151 | ₩105,810 | -0.63% | 2.7만 |
|---|
| 2026.06.23 | ₩96,906 | ₩96,906 | ₩95,337 | ₩96,795 | -0.11% | 1.7만 |
|---|
| 2026.06.22 | ₩91,581 | ₩92,533 | ₩91,058 | ₩91,783 | +0.22% | 6.2천 |
|---|
| 2026.06.18 | ₩87,637 | ₩90,112 | ₩86,980 | ₩89,917 | +2.60% | 2.4만 |
|---|
| 2026.06.17 | ₩82,969 | ₩89,709 | ₩80,541 | ₩88,553 | +6.73% | 1.9만 |
|---|
| 2026.06.16 | ₩82,821 | ₩84,042 | ₩82,425 | ₩83,265 | +0.54% | 4.5천 |
|---|
| 2026.06.15 | ₩81,775 | ₩83,976 | ₩80,796 | ₩83,976 | +2.69% | 9.1천 |
|---|
| 2026.06.12 | ₩91,098 | ₩92,238 | ₩89,193 | ₩91,058 | -0.04% | 1.8만 |
|---|
| 2026.06.11 | ₩101,065 | ₩102,151 | ₩90,407 | ₩90,894 | -10.06% | 1.6만 |
|---|
| 2026.06.10 | ₩96,584 | ₩100,582 | ₩94,218 | ₩100,520 | +4.07% | 3만 |
|---|
| 2026.06.09 | ₩84,914 | ₩90,387 | ₩83,559 | ₩89,406 | +5.29% | 1.3만 |
|---|
| 2026.06.08 | ₩84,847 | ₩85,974 | ₩84,203 | ₩85,248 | +0.47% | 9.1천 |
|---|
| 2026.06.05 | ₩81,386 | ₩85,759 | ₩81,386 | ₩85,747 | +5.36% | 3.2만 |
|---|
| 2026.06.04 | ₩75,953 | ₩77,536 | ₩75,779 | ₩77,454 | +1.98% | 2천 |
|---|
| 2026.06.03 | ₩78,676 | ₩79,682 | ₩78,676 | ₩79,252 | +0.73% | 1.1천 |
|---|
| 2026.06.02 | ₩75,914 | ₩77,048 | ₩75,914 | ₩77,048 | +1.49% | 5.5천 |
|---|
| 2026.06.01 | ₩78,435 | ₩78,904 | ₩76,892 | ₩77,388 | -1.33% | 1.2만 |
|---|
| 2026.05.29 | ₩74,974 | ₩74,974 | ₩71,934 | ₩74,166 | -1.08% | 9.2천 |
|---|
| 2026.05.28 | ₩80,500 | ₩80,500 | ₩75,886 | ₩76,577 | -4.87% | 8.5천 |
|---|
| 2026.05.27 | ₩81,265 | ₩81,265 | ₩78,971 | ₩79,117 | -2.64% | 7.2천 |
|---|
| 2026.05.26 | ₩75,483 | ₩77,174 | ₩75,483 | ₩76,137 | +0.87% | 6천 |
|---|
| 2026.05.22 | ₩75,510 | ₩76,664 | ₩75,510 | ₩76,092 | +0.77% | 4천 |
|---|
| 2026.05.21 | ₩76,810 | ₩76,824 | ₩74,236 | ₩74,571 | -2.91% | 4.9천 |
|---|
| 2026.05.20 | ₩77,281 | ₩77,375 | ₩74,088 | ₩74,131 | -4.08% | 7.5천 |
|---|
| 2026.05.19 | ₩77,348 | ₩77,925 | ₩76,141 | ₩77,502 | +0.20% | 5.4천 |
|---|
| 2026.05.18 | ₩74,330 | ₩74,330 | ₩73,748 | ₩73,748 | -0.78% | 1.3천 |
|---|
| 2026.05.15 | ₩75,229 | ₩75,229 | ₩73,652 | ₩74,294 | -1.24% | 1.3만 |
|---|
| 2026.05.14 | ₩68,092 | ₩69,506 | ₩68,092 | ₩69,506 | +2.08% | 2.2천 |
|---|
| 2026.05.13 | ₩67,596 | ₩68,629 | ₩67,596 | ₩68,013 | +0.62% | 1.4천 |
|---|
| 2026.05.12 | ₩67,958 | ₩68,562 | ₩66,875 | ₩66,875 | -1.59% | 2.6천 |
|---|
| 2026.05.11 | ₩66,415 | ₩66,415 | ₩65,503 | ₩65,990 | -0.64% | 2.8천 |
|---|
| 2026.05.08 | ₩65,691 | ₩66,804 | ₩65,691 | ₩66,382 | +1.05% | 1.9천 |
|---|
| 2026.05.07 | ₩65,744 | ₩67,435 | ₩64,819 | ₩67,231 | +2.26% | 8.9천 |
|---|
| 2026.05.06 | ₩67,455 | ₩68,159 | ₩66,683 | ₩67,569 | +0.17% | 9.6천 |
|---|
| 2026.05.05 | ₩73,659 | ₩74,554 | ₩73,491 | ₩74,554 | +1.21% | 2.2천 |
|---|
| 2026.05.04 | ₩74,249 | ₩76,905 | ₩74,249 | ₩76,400 | +2.90% | 1.8만 |
|---|
| 2026.05.01 | ₩71,332 | ₩71,971 | ₩70,654 | ₩71,971 | +0.90% | 9.2천 |
|---|
| 2026.04.30 | ₩71,077 | ₩72,090 | ₩70,870 | ₩71,768 | +0.97% | 3.2만 |
|---|
| 2026.04.29 | ₩75,792 | ₩76,463 | ₩75,148 | ₩75,148 | -0.85% | 6.8천 |
|---|
| 2026.04.28 | ₩73,364 | ₩74,129 | ₩72,626 | ₩72,827 | -0.73% | 1.1만 |
|---|
| 2026.04.27 | ₩68,347 | ₩69,373 | ₩68,347 | ₩69,097 | +1.10% | 4.8천 |
|---|
| 2026.04.24 | ₩68,682 | ₩68,682 | ₩67,019 | ₩67,447 | -1.80% | 2.4천 |
|---|
| 2026.04.23 | ₩67,193 | ₩69,661 | ₩66,912 | ₩68,319 | +1.67% | 5.1천 |
|---|
| 2026.04.22 | ₩65,718 | ₩66,851 | ₩65,718 | ₩66,466 | +1.14% | 3천 |
|---|
| 2026.04.21 | ₩65,396 | ₩69,226 | ₩64,846 | ₩69,192 | +5.81% | 2.4만 |
|---|
| 2026.04.20 | ₩63,477 | ₩63,893 | ₩63,397 | ₩63,806 | +0.52% | 3.6천 |
|---|
| 2026.04.17 | ₩62,351 | ₩62,351 | ₩61,184 | ₩62,096 | -0.41% | 1.1만 |
|---|
| 2026.04.16 | ₩63,960 | ₩65,315 | ₩63,960 | ₩64,671 | +1.11% | 5.1천 |
|---|
| 2026.04.15 | ₩63,652 | ₩64,805 | ₩63,652 | ₩64,526 | +1.37% | 8.5천 |
|---|
| 2026.04.14 | ₩65,275 | ₩65,275 | ₩62,565 | ₩62,565 | -4.15% | 3.2만 |
|---|
| 2026.04.13 | ₩67,502 | ₩68,629 | ₩66,926 | ₩67,164 | -0.50% | 1.4만 |
|---|
| 2026.04.10 | ₩65,651 | ₩66,643 | ₩65,221 | ₩66,194 | +0.83% | 3.9천 |
|---|
| 2026.04.09 | ₩65,974 | ₩66,623 | ₩64,805 | ₩65,959 | -0.02% | 1.2만 |
|---|
| 2026.04.08 | ₩64,819 | ₩68,414 | ₩64,712 | ₩67,341 | +3.89% | 3.8만 |
|---|
| 2026.04.07 | ₩70,949 | ₩72,572 | ₩68,052 | ₩68,709 | -3.16% | 3.3만 |
|---|
| 2026.04.06 | ₩69,997 | ₩70,842 | ₩68,205 | ₩70,708 | +1.02% | 1.2만 |
|---|
| 2026.04.02 | ₩73,176 | ₩73,350 | ₩69,031 | ₩70,024 | -4.31% | 5.6만 |
|---|
| 2026.04.01 | ₩67,502 | ₩67,542 | ₩65,020 | ₩66,013 | -2.21% | 2.7만 |
|---|
| 2026.03.31 | ₩74,799 | ₩74,813 | ₩69,621 | ₩69,688 | -6.83% | 2.2만 |
|---|
| 2026.03.30 | ₩75,780 | ₩79,078 | ₩75,780 | ₩78,515 | +3.61% | 1.3만 |
|---|
| 2026.03.27 | ₩83,613 | ₩84,471 | ₩76,483 | ₩78,166 | -6.51% | 1.8만 |
|---|
| 2026.03.26 | ₩83,720 | ₩87,503 | ₩82,513 | ₩87,489 | +4.50% | 2.4만 |
|---|
| 2026.03.25 | ₩76,463 | ₩80,790 | ₩76,154 | ₩79,335 | +3.76% | 2.7만 |
|---|
| 2026.03.24 | ₩89,166 | ₩89,408 | ₩84,713 | ₩86,725 | -2.74% | 1.9만 |
|---|
| 2026.03.23 | ₩86,349 | ₩88,958 | ₩81,091 | ₩86,537 | +0.22% | 60만 |
|---|
| 2026.03.20 | ₩73,350 | ₩81,929 | ₩73,350 | ₩81,319 | +10.86% | 5.4만 |
|---|
| 2026.03.19 | ₩76,946 | ₩78,582 | ₩73,900 | ₩74,169 | -3.61% | 8.9만 |
|---|
| 2026.03.18 | ₩65,423 | ₩66,308 | ₩64,215 | ₩66,053 | +0.96% | 2만 |
|---|
| 2026.03.17 | ₩59,855 | ₩60,955 | ₩59,829 | ₩60,393 | +0.90% | 3.2천 |
|---|
| 2026.03.16 | ₩59,185 | ₩61,036 | ₩59,185 | ₩59,882 | +1.18% | 9.5천 |
|---|
| 2026.03.13 | ₩56,475 | ₩59,829 | ₩56,314 | ₩59,654 | +5.63% | 1.9만 |
|---|
| 2026.03.12 | ₩54,966 | ₩57,615 | ₩54,959 | ₩57,615 | +4.82% | 1.2만 |
|---|
| 2026.03.11 | ₩54,396 | ₩55,174 | ₩54,262 | ₩54,342 | -0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩53,175 | ₩54,999 | ₩52,639 | ₩53,819 | +1.21% | 2.8만 |
|---|
| 2026.03.09 | ₩57,226 | ₩58,185 | ₩55,657 | ₩55,684 | -2.70% | 2.2만 |
|---|
| 2026.03.06 | ₩56,971 | ₩57,253 | ₩54,999 | ₩54,999 | -3.46% | 2만 |
|---|
| 2026.03.05 | ₩56,649 | ₩58,554 | ₩56,502 | ₩57,869 | +2.15% | 3.2만 |
|---|
| 2026.03.04 | ₩54,597 | ₩56,515 | ₩54,329 | ₩56,046 | +2.65% | 6.6만 |
|---|
| 2026.03.03 | ₩55,912 | ₩59,695 | ₩55,912 | ₩57,307 | +2.50% | 10.3만 |
|---|
| 2026.03.02 | ₩50,707 | ₩52,089 | ₩49,875 | ₩50,318 | -0.77% | 3만 |
|---|
| 2026.02.27 | ₩53,665 | ₩53,665 | ₩52,545 | ₩52,559 | -2.06% | 3.9천 |
|---|
| 2026.02.26 | ₩55,590 | ₩56,553 | ₩54,745 | ₩54,745 | -1.52% | 6.5천 |
|---|
| 2026.02.25 | ₩55,026 | ₩56,006 | ₩54,101 | ₩55,973 | +1.72% | 1.5만 |
|---|
| 2026.02.24 | ₩57,240 | ₩57,360 | ₩55,549 | ₩55,777 | -2.55% | 1.3만 |
|---|
| 2026.02.23 | ₩56,006 | ₩56,006 | ₩53,121 | ₩53,524 | -4.43% | 2.4만 |
|---|
| 2026.02.20 | ₩60,164 | ₩61,908 | ₩58,353 | ₩58,353 | -3.01% | 4.7천 |
|---|
| 2026.02.19 | ₩62,579 | ₩62,914 | ₩61,036 | ₩62,042 | -0.86% | 7.7천 |
|---|
| 2026.02.18 | ₩63,384 | ₩63,518 | ₩61,170 | ₩62,377 | -1.59% | 7.8천 |
|---|
| 2026.02.17 | ₩66,335 | ₩67,743 | ₩65,463 | ₩66,335 | 0.00% | 2.5만 |
|---|
| 2026.02.13 | ₩62,512 | ₩63,719 | ₩60,365 | ₩61,371 | -1.82% | 1.6만 |
|---|
| 2026.02.12 | ₩60,499 | ₩67,005 | ₩60,365 | ₩65,798 | +8.76% | 1.2만 |
|---|
| 2026.02.11 | ₩60,499 | ₩61,640 | ₩59,359 | ₩59,695 | -1.33% | 7천 |
|---|
| 2026.02.10 | ₩60,365 | ₩62,981 | ₩60,365 | ₩61,774 | +2.33% | 9.9천 |
|---|
| 2026.02.09 | ₩62,713 | ₩62,713 | ₩60,365 | ₩60,499 | -3.53% | 1.3만 |
|---|
| 2026.02.06 | ₩67,743 | ₩67,743 | ₩64,390 | ₩64,926 | -4.16% | 1.3만 |
|---|
| 2026.02.05 | ₩71,097 | ₩72,103 | ₩67,743 | ₩71,768 | +0.94% | 4.2만 |
|---|
| 2026.02.04 | ₩62,310 | ₩69,420 | ₩61,707 | ₩66,201 | +6.24% | 4.8만 |
|---|
| 2026.02.03 | ₩67,073 | ₩69,085 | ₩63,719 | ₩66,066 | -1.50% | 4.5만 |
|---|
| 2026.02.02 | ₩80,487 | ₩83,841 | ₩75,121 | ₩81,828 | +1.67% | 9만 |
|---|
| 2026.01.30 | ₩65,798 | ₩79,146 | ₩63,920 | ₩73,109 | +11.11% | 15.5만 |
|---|
| 2026.01.29 | ₩51,579 | ₩65,127 | ₩51,512 | ₩56,073 | +8.71% | 12.5만 |
|---|
| 2026.01.28 | ₩60,566 | ₩61,371 | ₩56,006 | ₩56,542 | -6.64% | 3.8만 |
|---|
| 2026.01.27 | ₩68,414 | ₩68,816 | ₩63,316 | ₩63,719 | -6.86% | 2만 |
|---|
| 2026.01.26 | ₩67,743 | ₩71,768 | ₩66,603 | ₩68,414 | +0.99% | 2.4만 |
|---|
| 2026.01.23 | ₩73,109 | ₩73,780 | ₩71,097 | ₩71,701 | -1.93% | 1.5만 |
|---|
| 2026.01.22 | ₩79,146 | ₩79,146 | ₩73,847 | ₩74,450 | -5.93% | 1.2만 |
|---|
| 2026.01.21 | ₩77,804 | ₩82,835 | ₩76,798 | ₩79,816 | +2.59% | 1.3만 |
|---|
| 2026.01.20 | ₩83,841 | ₩84,914 | ₩81,896 | ₩82,499 | -1.60% | 8.7천 |
|---|
| 2026.01.16 | ₩92,225 | ₩95,914 | ₩90,548 | ₩92,895 | +0.73% | 8.1천 |
|---|
| 2026.01.15 | ₩92,560 | ₩92,560 | ₩90,548 | ₩92,560 | 0.00% | 5천 |
|---|
| 2026.01.14 | ₩90,548 | ₩92,292 | ₩89,877 | ₩90,548 | 0.00% | 6.5천 |
|---|
| 2026.01.13 | ₩91,219 | ₩93,566 | ₩89,944 | ₩93,231 | +2.21% | 7.1천 |
|---|
| 2026.01.12 | ₩92,560 | ₩93,231 | ₩90,213 | ₩93,231 | +0.72% | 7천 |
|---|
| 2026.01.09 | ₩98,597 | ₩99,938 | ₩97,590 | ₩97,926 | -0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩103,962 | ₩103,962 | ₩99,938 | ₩99,938 | -3.87% | 6.3천 |
|---|
| 2026.01.07 | ₩102,621 | ₩103,962 | ₩100,609 | ₩101,279 | -1.31% | 4.9천 |
|---|
| 2026.01.06 | ₩101,279 | ₩101,279 | ₩98,597 | ₩99,267 | -1.99% | 1만 |
|---|
| 2026.01.05 | ₩104,633 | ₩104,633 | ₩101,279 | ₩102,621 | -1.92% | 5.8천 |
|---|
| 2026.01.02 | ₩108,657 | ₩112,615 | ₩108,322 | ₩111,340 | +2.47% | 5.9천 |
|---|
| 2025.12.31 | ₩110,670 | ₩113,353 | ₩109,999 | ₩112,682 | +1.82% | 9.2천 |
|---|
| 2025.12.30 | ₩107,316 | ₩110,670 | ₩106,645 | ₩109,999 | +2.50% | 6.5천 |
|---|
| 2025.12.29 | ₩106,645 | ₩112,682 | ₩106,645 | ₩110,670 | +3.77% | 1.6만 |
|---|
| 2025.12.26 | ₩98,597 | ₩99,267 | ₩96,920 | ₩98,261 | -0.34% | 4.6천 |
|---|
| 2025.12.24 | ₩101,279 | ₩103,761 | ₩100,609 | ₩101,279 | 0.00% | 9.5천 |
|---|
| 2025.12.23 | ₩103,292 | ₩105,036 | ₩99,938 | ₩100,609 | -2.60% | 9.9천 |
|---|
| 2025.12.22 | ₩105,975 | ₩106,645 | ₩104,029 | ₩104,633 | -1.27% | 6.5천 |
|---|
| 2025.12.19 | ₩113,017 | ₩113,822 | ₩110,938 | ₩112,011 | -0.89% | 2.2천 |
|---|
| 2025.12.18 | ₩112,279 | ₩114,359 | ₩109,529 | ₩112,011 | -0.24% | 5.6천 |
|---|
| 2025.12.17 | ₩112,682 | ₩113,621 | ₩111,340 | ₩112,011 | -0.60% | 3.9천 |
|---|
| 2025.12.16 | ₩112,682 | ₩116,035 | ₩112,682 | ₩115,365 | +2.38% | 4.4천 |
|---|
| 2025.12.15 | ₩114,023 | ₩116,706 | ₩112,279 | ₩114,694 | +0.59% | 8.7천 |
|---|
| 2025.12.12 | ₩112,011 | ₩118,048 | ₩110,737 | ₩114,694 | +2.40% | 1.1만 |
|---|
| 2025.12.11 | ₩120,731 | ₩120,731 | ₩116,371 | ₩116,706 | -3.33% | 2.5천 |
|---|
| 2025.12.10 | ₩123,413 | ₩124,755 | ₩120,395 | ₩120,731 | -2.17% | 5.7천 |
|---|
| 2025.12.09 | ₩123,413 | ₩124,755 | ₩121,468 | ₩122,072 | -1.09% | 2.6천 |
|---|
| 2025.12.08 | ₩122,743 | ₩125,761 | ₩122,743 | ₩124,755 | +1.64% | 3.2천 |
|---|
| 2025.12.05 | ₩121,066 | ₩123,413 | ₩118,048 | ₩123,413 | +1.94% | 5.9천 |
|---|
| 2025.12.04 | ₩122,743 | ₩124,084 | ₩122,072 | ₩123,413 | +0.55% | 4.3천 |
|---|
| 2025.12.03 | ₩120,395 | ₩123,749 | ₩119,389 | ₩122,743 | +1.95% | 4.6천 |
|---|
| 2025.12.02 | ₩120,798 | ₩126,096 | ₩120,731 | ₩122,072 | +1.05% | 2.8천 |
|---|
| 2025.12.01 | ₩119,389 | ₩121,737 | ₩118,718 | ₩120,731 | +1.12% | 5.1천 |
|---|
| 2025.11.28 | ₩123,413 | ₩124,621 | ₩121,401 | ₩121,401 | -1.63% | 1.9천 |
|---|
| 2025.11.26 | ₩127,840 | ₩128,779 | ₩126,096 | ₩126,767 | -0.84% | 2.3천 |
|---|
| 2025.11.25 | ₩128,779 | ₩131,462 | ₩126,767 | ₩129,785 | +0.78% | 3.4천 |
|---|
| 2025.11.24 | ₩135,486 | ₩135,822 | ₩129,450 | ₩129,450 | -4.46% | 2.9천 |
|---|
| 2025.11.21 | ₩136,828 | ₩137,432 | ₩133,139 | ₩136,157 | -0.49% | 6.3천 |
|---|
| 2025.11.20 | ₩134,816 | ₩138,169 | ₩132,267 | ₩134,816 | 0.00% | 6.2천 |
|---|
| 2025.11.19 | ₩131,462 | ₩137,163 | ₩129,450 | ₩135,486 | +3.06% | 5.7천 |
|---|
| 2025.11.18 | ₩135,486 | ₩138,505 | ₩134,480 | ₩135,486 | 0.00% | 3천 |
|---|
| 2025.11.17 | ₩135,486 | ₩141,858 | ₩134,816 | ₩138,840 | +2.48% | 5.7천 |
|---|
| 2025.11.14 | ₩136,828 | ₩138,840 | ₩131,797 | ₩134,145 | -1.96% | 4.9천 |
|---|
| 2025.11.13 | ₩122,743 | ₩128,176 | ₩122,407 | ₩126,767 | +3.28% | 7.5천 |
|---|
| 2025.11.12 | ₩130,121 | ₩130,121 | ₩122,743 | ₩123,413 | -5.15% | 1.3만 |
|---|
| 2025.11.11 | ₩130,121 | ₩133,340 | ₩129,785 | ₩130,791 | +0.52% | 4.2천 |
|---|
| 2025.11.10 | ₩134,145 | ₩135,956 | ₩131,462 | ₩131,462 | -2.00% | 5.9천 |
|---|
| 2025.11.07 | ₩144,877 | ₩145,547 | ₩141,121 | ₩143,535 | -0.93% | 8.2천 |
|---|
| 2025.11.06 | ₩144,877 | ₩148,230 | ₩143,871 | ₩145,547 | +0.46% | 7.3천 |
|---|
| 2025.11.05 | ₩146,218 | ₩147,560 | ₩144,877 | ₩144,877 | -0.92% | 4.9천 |
|---|
| 2025.11.04 | ₩148,901 | ₩151,919 | ₩146,889 | ₩150,913 | +1.35% | 1.4만 |
|---|
| 2025.11.03 | ₩143,535 | ₩144,541 | ₩140,852 | ₩142,864 | -0.47% | 1.9만 |
|---|
| 2025.10.31 | ₩141,523 | ₩146,889 | ₩140,852 | ₩144,206 | +1.90% | 9.3천 |
|---|
| 2025.10.30 | ₩148,230 | ₩148,901 | ₩141,523 | ₩141,523 | -4.52% | 7.6천 |
|---|
| 2025.10.29 | ₩141,523 | ₩152,255 | ₩141,523 | ₩150,242 | +6.16% | 1.6만 |
|---|
| 2025.10.28 | ₩152,255 | ₩153,931 | ₩147,560 | ₩148,901 | -2.20% | 2만 |
|---|
| 2025.10.27 | ₩141,523 | ₩147,560 | ₩140,852 | ₩145,547 | +2.84% | 2.1만 |
|---|
| 2025.10.24 | ₩133,474 | ₩134,816 | ₩130,791 | ₩134,816 | +1.01% | 1.3만 |
|---|
| 2025.10.23 | ₩130,791 | ₩133,474 | ₩129,450 | ₩132,804 | +1.54% | 1.3만 |
|---|
| 2025.10.22 | ₩139,511 | ₩143,535 | ₩133,474 | ₩134,816 | -3.37% | 5만 |
|---|
| 2025.10.21 | ₩126,767 | ₩135,822 | ₩124,755 | ₩133,474 | +5.29% | 5.4만 |
|---|
| 2025.10.20 | ₩118,718 | ₩120,731 | ₩114,023 | ₩114,694 | -3.39% | 6만 |
|---|
| 2025.10.17 | ₩120,060 | ₩129,450 | ₩119,389 | ₩126,767 | +5.59% | 7.4만 |
|---|
| 2025.10.16 | ₩125,426 | ₩126,029 | ₩119,657 | ₩120,060 | -4.28% | 2.7만 |
|---|
| 2025.10.15 | ₩130,121 | ₩132,133 | ₩128,108 | ₩128,108 | -1.55% | 1.3만 |
|---|
| 2025.10.14 | ₩138,840 | ₩138,840 | ₩134,145 | ₩136,157 | -1.93% | 7.5천 |
|---|
| 2025.10.13 | ₩141,523 | ₩141,523 | ₩137,499 | ₩138,840 | -1.90% | 1.4만 |
|---|
| 2025.10.10 | ₩151,584 | ₩154,267 | ₩148,230 | ₩148,901 | -1.77% | 6.2천 |
|---|