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 | ₩84,452 | ₩84,452 | ₩83,794 | ₩83,900 | -0.65% | 2.4천 |
| 2026.10.08 | ₩89,474 | ₩89,474 | ₩88,180 | ₩88,199 | -1.43% | 500 |
| 2026.10.07 | ₩90,306 | ₩90,306 | ₩89,400 | ₩90,051 | -0.28% | 3.9천 |
| 2026.10.06 | ₩86,611 | ₩86,611 | ₩85,828 | ₩85,828 | -0.90% | 1.3천 |
| 2026.10.05 | ₩87,335 | ₩87,711 | ₩87,308 | ₩87,685 | +0.40% | 1.8천 |
| 2026.10.02 | ₩84,411 | ₩87,845 | ₩84,411 | ₩87,335 | +3.46% | 3천 |
| 2026.10.01 | ₩85,833 | ₩86,812 | ₩85,417 | ₩85,487 | -0.40% | 9.2천 |
| 2026.09.30 | ₩84,478 | ₩86,931 | ₩84,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,695 |
| +2.62% |
| 4.4천 |
| 2026.09.29 | ₩86,449 | ₩87,362 | ₩85,456 | ₩85,456 | -1.15% | 3.2천 |
|---|
| 2026.09.28 | ₩87,469 | ₩88,998 | ₩86,679 | ₩88,749 | +1.46% | 1.1만 |
|---|
| 2026.09.25 | ₩79,959 | ₩81,018 | ₩79,395 | ₩79,404 | -0.69% | 7.2천 |
|---|
| 2026.09.24 | ₩80,750 | ₩81,856 | ₩80,281 | ₩80,356 | -0.49% | 2.3천 |
|---|
| 2026.09.23 | ₩79,141 | ₩79,999 | ₩79,074 | ₩79,763 | +0.79% | 2.8천 |
|---|
| 2026.09.22 | ₩76,888 | ₩77,679 | ₩75,225 | ₩75,449 | -1.87% | 4천 |
|---|
| 2026.09.21 | ₩76,519 | ₩76,610 | ₩76,217 | ₩76,484 | -0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩76,212 | ₩76,445 | ₩74,876 | ₩74,939 | -1.67% | 1.4천 |
|---|
| 2026.09.17 | ₩75,225 | ₩76,579 | ₩75,225 | ₩76,457 | +1.64% | 8.6천 |
|---|
| 2026.09.16 | ₩76,767 | ₩82,587 | ₩75,855 | ₩80,627 | +5.03% | 2.5만 |
|---|
| 2026.09.15 | ₩79,355 | ₩79,999 | ₩79,181 | ₩79,181 | -0.22% | 5.9천 |
|---|
| 2026.09.14 | ₩80,401 | ₩80,656 | ₩78,484 | ₩79,910 | -0.61% | 1.4만 |
|---|
| 2026.09.11 | ₩74,018 | ₩76,779 | ₩73,924 | ₩76,610 | +3.50% | 6.6천 |
|---|
| 2026.09.10 | ₩75,561 | ₩78,095 | ₩75,561 | ₩77,912 | +3.11% | 9.8천 |
|---|
| 2026.09.09 | ₩73,106 | ₩74,701 | ₩72,422 | ₩74,051 | +1.29% | 5.4천 |
|---|
| 2026.09.08 | ₩74,004 | ₩76,025 | ₩73,964 | ₩76,025 | +2.73% | 3천 |
|---|
| 2026.09.04 | ₩72,422 | ₩72,596 | ₩72,200 | ₩72,408 | -0.02% | 6.4천 |
|---|
| 2026.09.03 | ₩70,647 | ₩70,647 | ₩68,626 | ₩70,417 | -0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩76,405 | ₩76,405 | ₩74,527 | ₩74,661 | -2.28% | 2.4만 |
|---|
| 2026.09.01 | ₩77,330 | ₩78,168 | ₩75,989 | ₩78,168 | +1.08% | 1.7만 |
|---|
| 2026.08.31 | ₩73,199 | ₩73,629 | ₩72,086 | ₩72,086 | -1.52% | 3.1만 |
|---|
| 2026.08.28 | ₩67,982 | ₩72,033 | ₩66,789 | ₩71,708 | +5.48% | 7.2천 |
|---|
| 2026.08.27 | ₩66,179 | ₩66,963 | ₩65,193 | ₩65,445 | -1.11% | 7.3천 |
|---|
| 2026.08.26 | ₩64,833 | ₩66,105 | ₩64,375 | ₩65,947 | +1.72% | 4.9천 |
|---|
| 2026.08.25 | ₩64,911 | ₩65,139 | ₩63,078 | ₩63,078 | -2.82% | 1.4만 |
|---|
| 2026.08.24 | ₩62,645 | ₩64,200 | ₩62,443 | ₩63,604 | +1.53% | 9.8천 |
|---|
| 2026.08.21 | ₩66,212 | ₩66,212 | ₩64,906 | ₩64,906 | -1.97% | 8.8천 |
|---|
| 2026.08.20 | ₩71,617 | ₩71,617 | ₩69,114 | ₩69,114 | -3.49% | 2.3천 |
|---|
| 2026.08.19 | ₩73,025 | ₩73,025 | ₩69,867 | ₩69,867 | -4.33% | 1.6천 |
|---|
| 2026.08.18 | ₩76,780 | ₩79,005 | ₩76,418 | ₩79,005 | +2.90% | 2.8천 |
|---|
| 2026.08.17 | ₩76,767 | ₩76,767 | ₩75,136 | ₩75,136 | -2.12% | 900 |
|---|
| 2026.08.14 | ₩76,452 | ₩77,411 | ₩76,452 | ₩77,368 | +1.20% | 1.6천 |
|---|
| 2026.08.13 | ₩77,209 | ₩78,797 | ₩77,169 | ₩78,797 | +2.06% | 4.1천 |
|---|
| 2026.08.12 | ₩74,393 | ₩75,593 | ₩74,393 | ₩75,593 | +1.61% | 2.8천 |
|---|
| 2026.08.11 | ₩77,960 | ₩78,076 | ₩77,711 | ₩77,711 | -0.32% | 900 |
|---|
| 2026.08.10 | ₩80,428 | ₩80,428 | ₩76,647 | ₩76,841 | -4.46% | 6.2천 |
|---|
| 2026.08.07 | ₩78,725 | ₩79,704 | ₩77,927 | ₩79,291 | +0.72% | 5.7천 |
|---|
| 2026.08.06 | ₩83,486 | ₩86,034 | ₩83,486 | ₩85,078 | +1.91% | 5.4천 |
|---|
| 2026.08.05 | ₩86,825 | ₩86,825 | ₩83,962 | ₩84,917 | -2.20% | 6천 |
|---|
| 2026.08.04 | ₩97,166 | ₩97,179 | ₩95,114 | ₩97,040 | -0.13% | 5.4천 |
|---|
| 2026.08.03 | ₩100,425 | ₩100,425 | ₩98,947 | ₩98,947 | -1.47% | 1.5천 |
|---|
| 2026.07.31 | ₩99,097 | ₩99,097 | ₩98,953 | ₩98,953 | -0.14% | 1.4천 |
|---|
| 2026.07.30 | ₩95,154 | ₩95,603 | ₩94,900 | ₩94,900 | -0.27% | 4.7천 |
|---|
| 2026.07.29 | ₩102,651 | ₩102,651 | ₩94,993 | ₩99,121 | -3.44% | 4.3천 |
|---|
| 2026.07.28 | ₩101,900 | ₩101,900 | ₩100,559 | ₩101,001 | -0.88% | 2.5천 |
|---|
| 2026.07.27 | ₩97,246 | ₩97,568 | ₩96,808 | ₩96,808 | -0.45% | 2.7천 |
|---|
| 2026.07.24 | ₩99,459 | ₩99,459 | ₩97,501 | ₩99,090 | -0.37% | 2.9천 |
|---|
| 2026.07.23 | ₩98,976 | ₩99,781 | ₩98,621 | ₩99,196 | +0.22% | 3.2천 |
|---|
| 2026.07.22 | ₩92,659 | ₩93,827 | ₩91,600 | ₩93,827 | +1.26% | 2.9만 |
|---|
| 2026.07.21 | ₩99,285 | ₩99,902 | ₩96,938 | ₩96,938 | -2.36% | 4.5천 |
|---|
| 2026.07.20 | ₩102,899 | ₩103,107 | ₩102,195 | ₩103,051 | +0.15% | 5천 |
|---|
| 2026.07.17 | ₩105,694 | ₩105,694 | ₩102,235 | ₩102,557 | -2.97% | 2.9만 |
|---|
| 2026.07.16 | ₩103,650 | ₩105,628 | ₩102,718 | ₩105,385 | +1.67% | 2.1만 |
|---|
| 2026.07.15 | ₩99,325 | ₩101,538 | ₩98,735 | ₩99,757 | +0.43% | 1.9만 |
|---|
| 2026.07.14 | ₩97,152 | ₩100,103 | ₩96,549 | ₩99,617 | +2.54% | 2.7만 |
|---|
| 2026.07.13 | ₩99,747 | ₩104,661 | ₩99,747 | ₩103,874 | +4.14% | 2.7만 |
|---|
| 2026.07.10 | ₩100,586 | ₩100,586 | ₩96,240 | ₩96,374 | -4.19% | 1.1만 |
|---|
| 2026.07.09 | ₩95,174 | ₩95,623 | ₩94,919 | ₩95,331 | +0.16% | 1.2만 |
|---|
| 2026.07.08 | ₩98,694 | ₩101,759 | ₩98,135 | ₩98,135 | -0.57% | 7.3천 |
|---|
| 2026.07.07 | ₩91,908 | ₩96,850 | ₩91,908 | ₩95,945 | +4.39% | 2.6천 |
|---|
| 2026.07.06 | ₩93,799 | ₩93,799 | ₩92,624 | ₩92,624 | -1.25% | 1.1천 |
|---|
| 2026.07.02 | ₩94,175 | ₩95,657 | ₩94,027 | ₩95,363 | +1.26% | 2.1만 |
|---|
| 2026.07.01 | ₩100,961 | ₩101,699 | ₩96,213 | ₩101,699 | +0.73% | 2.6천 |
|---|
| 2026.06.30 | ₩103,040 | ₩103,429 | ₩100,760 | ₩103,429 | +0.38% | 3.3천 |
|---|
| 2026.06.29 | ₩101,538 | ₩103,684 | ₩101,538 | ₩103,478 | +1.91% | 3.9천 |
|---|
| 2026.06.26 | ₩100,572 | ₩100,572 | ₩97,548 | ₩99,067 | -1.50% | 6.7천 |
|---|
| 2026.06.25 | ₩102,817 | ₩103,952 | ₩101,873 | ₩102,884 | +0.07% | 5.1천 |
|---|
| 2026.06.24 | ₩106,460 | ₩107,291 | ₩102,128 | ₩105,785 | -0.63% | 2.7만 |
|---|
| 2026.06.23 | ₩96,884 | ₩96,884 | ₩95,315 | ₩96,773 | -0.11% | 1.7만 |
|---|
| 2026.06.22 | ₩91,560 | ₩92,512 | ₩91,037 | ₩91,762 | +0.22% | 6.2천 |
|---|
| 2026.06.18 | ₩87,617 | ₩90,091 | ₩86,960 | ₩89,897 | +2.60% | 2.4만 |
|---|
| 2026.06.17 | ₩82,950 | ₩89,689 | ₩80,522 | ₩88,533 | +6.73% | 1.9만 |
|---|
| 2026.06.16 | ₩82,802 | ₩84,022 | ₩82,406 | ₩83,246 | +0.54% | 4.5천 |
|---|
| 2026.06.15 | ₩81,756 | ₩83,957 | ₩80,777 | ₩83,957 | +2.69% | 9.1천 |
|---|
| 2026.06.12 | ₩91,077 | ₩92,217 | ₩89,172 | ₩91,037 | -0.04% | 1.8만 |
|---|
| 2026.06.11 | ₩101,041 | ₩102,128 | ₩90,386 | ₩90,873 | -10.06% | 1.6만 |
|---|
| 2026.06.10 | ₩96,562 | ₩100,559 | ₩94,196 | ₩100,497 | +4.07% | 3만 |
|---|
| 2026.06.09 | ₩84,894 | ₩90,366 | ₩83,540 | ₩89,386 | +5.29% | 1.3만 |
|---|
| 2026.06.08 | ₩84,827 | ₩85,954 | ₩84,183 | ₩85,228 | +0.47% | 9.1천 |
|---|
| 2026.06.05 | ₩81,367 | ₩85,739 | ₩81,367 | ₩85,727 | +5.36% | 3.2만 |
|---|
| 2026.06.04 | ₩75,935 | ₩77,518 | ₩75,761 | ₩77,436 | +1.98% | 2천 |
|---|
| 2026.06.03 | ₩78,658 | ₩79,664 | ₩78,658 | ₩79,233 | +0.73% | 1.1천 |
|---|
| 2026.06.02 | ₩75,896 | ₩77,030 | ₩75,896 | ₩77,030 | +1.49% | 5.5천 |
|---|
| 2026.06.01 | ₩78,416 | ₩78,886 | ₩76,874 | ₩77,370 | -1.33% | 1.2만 |
|---|
| 2026.05.29 | ₩74,956 | ₩74,956 | ₩71,917 | ₩74,149 | -1.08% | 9.2천 |
|---|
| 2026.05.28 | ₩80,482 | ₩80,482 | ₩75,868 | ₩76,559 | -4.87% | 8.5천 |
|---|
| 2026.05.27 | ₩81,246 | ₩81,246 | ₩78,953 | ₩79,099 | -2.64% | 7.2천 |
|---|
| 2026.05.26 | ₩75,466 | ₩77,156 | ₩75,466 | ₩76,119 | +0.87% | 6천 |
|---|
| 2026.05.22 | ₩75,493 | ₩76,646 | ₩75,493 | ₩76,075 | +0.77% | 4천 |
|---|
| 2026.05.21 | ₩76,792 | ₩76,806 | ₩74,219 | ₩74,554 | -2.91% | 4.9천 |
|---|
| 2026.05.20 | ₩77,263 | ₩77,357 | ₩74,071 | ₩74,114 | -4.08% | 7.5천 |
|---|
| 2026.05.19 | ₩77,330 | ₩77,907 | ₩76,123 | ₩77,484 | +0.20% | 5.4천 |
|---|
| 2026.05.18 | ₩74,313 | ₩74,313 | ₩73,731 | ₩73,731 | -0.78% | 1.3천 |
|---|
| 2026.05.15 | ₩75,211 | ₩75,211 | ₩73,635 | ₩74,276 | -1.24% | 1.3만 |
|---|
| 2026.05.14 | ₩68,076 | ₩69,490 | ₩68,076 | ₩69,490 | +2.08% | 2.2천 |
|---|
| 2026.05.13 | ₩67,580 | ₩68,613 | ₩67,580 | ₩67,997 | +0.62% | 1.4천 |
|---|
| 2026.05.12 | ₩67,942 | ₩68,546 | ₩66,860 | ₩66,860 | -1.59% | 2.6천 |
|---|
| 2026.05.11 | ₩66,400 | ₩66,400 | ₩65,488 | ₩65,975 | -0.64% | 2.8천 |
|---|
| 2026.05.08 | ₩65,676 | ₩66,789 | ₩65,676 | ₩66,366 | +1.05% | 1.9천 |
|---|
| 2026.05.07 | ₩65,729 | ₩67,419 | ₩64,804 | ₩67,215 | +2.26% | 8.9천 |
|---|
| 2026.05.06 | ₩67,439 | ₩68,143 | ₩66,668 | ₩67,553 | +0.17% | 9.6천 |
|---|
| 2026.05.05 | ₩73,642 | ₩74,537 | ₩73,474 | ₩74,537 | +1.21% | 2.2천 |
|---|
| 2026.05.04 | ₩74,232 | ₩76,888 | ₩74,232 | ₩76,382 | +2.90% | 1.8만 |
|---|
| 2026.05.01 | ₩71,315 | ₩71,955 | ₩70,638 | ₩71,955 | +0.90% | 9.2천 |
|---|
| 2026.04.30 | ₩71,060 | ₩72,073 | ₩70,854 | ₩71,751 | +0.97% | 3.2만 |
|---|
| 2026.04.29 | ₩75,774 | ₩76,445 | ₩75,131 | ₩75,131 | -0.85% | 6.8천 |
|---|
| 2026.04.28 | ₩73,347 | ₩74,111 | ₩72,609 | ₩72,810 | -0.73% | 1.1만 |
|---|
| 2026.04.27 | ₩68,331 | ₩69,357 | ₩68,331 | ₩69,081 | +1.10% | 4.8천 |
|---|
| 2026.04.24 | ₩68,666 | ₩68,666 | ₩67,003 | ₩67,431 | -1.80% | 2.4천 |
|---|
| 2026.04.23 | ₩67,178 | ₩69,645 | ₩66,896 | ₩68,303 | +1.67% | 5.1천 |
|---|
| 2026.04.22 | ₩65,702 | ₩66,836 | ₩65,702 | ₩66,451 | +1.14% | 3천 |
|---|
| 2026.04.21 | ₩65,381 | ₩69,210 | ₩64,831 | ₩69,176 | +5.81% | 2.4만 |
|---|
| 2026.04.20 | ₩63,463 | ₩63,878 | ₩63,382 | ₩63,791 | +0.52% | 3.6천 |
|---|
| 2026.04.17 | ₩62,336 | ₩62,336 | ₩61,169 | ₩62,081 | -0.41% | 1.1만 |
|---|
| 2026.04.16 | ₩63,946 | ₩65,300 | ₩63,946 | ₩64,656 | +1.11% | 5.1천 |
|---|
| 2026.04.15 | ₩63,637 | ₩64,790 | ₩63,637 | ₩64,512 | +1.37% | 8.5천 |
|---|
| 2026.04.14 | ₩65,260 | ₩65,260 | ₩62,551 | ₩62,551 | -4.15% | 3.2만 |
|---|
| 2026.04.13 | ₩67,486 | ₩68,613 | ₩66,911 | ₩67,148 | -0.50% | 1.4만 |
|---|
| 2026.04.10 | ₩65,635 | ₩66,628 | ₩65,206 | ₩66,179 | +0.83% | 3.9천 |
|---|
| 2026.04.09 | ₩65,959 | ₩66,608 | ₩64,790 | ₩65,944 | -0.02% | 1.2만 |
|---|
| 2026.04.08 | ₩64,804 | ₩68,398 | ₩64,697 | ₩67,325 | +3.89% | 3.8만 |
|---|
| 2026.04.07 | ₩70,933 | ₩72,556 | ₩68,036 | ₩68,693 | -3.16% | 3.3만 |
|---|
| 2026.04.06 | ₩69,981 | ₩70,826 | ₩68,189 | ₩70,691 | +1.02% | 1.2만 |
|---|
| 2026.04.02 | ₩73,159 | ₩73,334 | ₩69,015 | ₩70,008 | -4.31% | 5.6만 |
|---|
| 2026.04.01 | ₩67,486 | ₩67,526 | ₩65,005 | ₩65,997 | -2.21% | 2.7만 |
|---|
| 2026.03.31 | ₩74,782 | ₩74,795 | ₩69,605 | ₩69,672 | -6.83% | 2.2만 |
|---|
| 2026.03.30 | ₩75,762 | ₩79,060 | ₩75,762 | ₩78,497 | +3.61% | 1.3만 |
|---|
| 2026.03.27 | ₩83,593 | ₩84,452 | ₩76,465 | ₩78,148 | -6.51% | 1.8만 |
|---|
| 2026.03.26 | ₩83,701 | ₩87,483 | ₩82,494 | ₩87,469 | +4.50% | 2.4만 |
|---|
| 2026.03.25 | ₩76,445 | ₩80,771 | ₩76,137 | ₩79,316 | +3.76% | 2.7만 |
|---|
| 2026.03.24 | ₩89,146 | ₩89,387 | ₩84,693 | ₩86,705 | -2.74% | 1.9만 |
|---|
| 2026.03.23 | ₩86,329 | ₩88,938 | ₩81,072 | ₩86,517 | +0.22% | 60만 |
|---|
| 2026.03.20 | ₩73,334 | ₩81,910 | ₩73,334 | ₩81,300 | +10.86% | 5.4만 |
|---|
| 2026.03.19 | ₩76,928 | ₩78,564 | ₩73,883 | ₩74,152 | -3.61% | 8.9만 |
|---|
| 2026.03.18 | ₩65,407 | ₩66,293 | ₩64,200 | ₩66,038 | +0.96% | 2만 |
|---|
| 2026.03.17 | ₩59,842 | ₩60,941 | ₩59,815 | ₩60,379 | +0.90% | 3.2천 |
|---|
| 2026.03.16 | ₩59,171 | ₩61,022 | ₩59,171 | ₩59,868 | +1.18% | 9.5천 |
|---|
| 2026.03.13 | ₩56,462 | ₩59,815 | ₩56,301 | ₩59,640 | +5.63% | 1.9만 |
|---|
| 2026.03.12 | ₩54,953 | ₩57,602 | ₩54,947 | ₩57,602 | +4.82% | 1.2만 |
|---|
| 2026.03.11 | ₩54,383 | ₩55,161 | ₩54,249 | ₩54,330 | -0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩53,163 | ₩54,987 | ₩52,626 | ₩53,807 | +1.21% | 2.8만 |
|---|
| 2026.03.09 | ₩57,213 | ₩58,172 | ₩55,644 | ₩55,671 | -2.70% | 2.2만 |
|---|
| 2026.03.06 | ₩56,958 | ₩57,240 | ₩54,987 | ₩54,987 | -3.46% | 2만 |
|---|
| 2026.03.05 | ₩56,636 | ₩58,541 | ₩56,489 | ₩57,855 | +2.15% | 3.2만 |
|---|
| 2026.03.04 | ₩54,584 | ₩56,502 | ₩54,316 | ₩56,033 | +2.65% | 6.6만 |
|---|
| 2026.03.03 | ₩55,899 | ₩59,681 | ₩55,899 | ₩57,294 | +2.50% | 10.3만 |
|---|
| 2026.03.02 | ₩50,695 | ₩52,076 | ₩49,864 | ₩50,306 | -0.77% | 3만 |
|---|
| 2026.02.27 | ₩53,652 | ₩53,652 | ₩52,532 | ₩52,547 | -2.06% | 3.9천 |
|---|
| 2026.02.26 | ₩55,577 | ₩56,540 | ₩54,732 | ₩54,732 | -1.52% | 6.5천 |
|---|
| 2026.02.25 | ₩55,014 | ₩55,993 | ₩54,088 | ₩55,960 | +1.72% | 1.5만 |
|---|
| 2026.02.24 | ₩57,226 | ₩57,347 | ₩55,537 | ₩55,765 | -2.55% | 1.3만 |
|---|
| 2026.02.23 | ₩55,993 | ₩55,993 | ₩53,109 | ₩53,511 | -4.43% | 2.4만 |
|---|
| 2026.02.20 | ₩60,150 | ₩61,894 | ₩58,340 | ₩58,340 | -3.01% | 4.7천 |
|---|
| 2026.02.19 | ₩62,564 | ₩62,899 | ₩61,022 | ₩62,028 | -0.86% | 7.7천 |
|---|
| 2026.02.18 | ₩63,369 | ₩63,503 | ₩61,156 | ₩62,363 | -1.59% | 7.8천 |
|---|
| 2026.02.17 | ₩66,319 | ₩67,728 | ₩65,448 | ₩66,319 | 0.00% | 2.5만 |
|---|
| 2026.02.13 | ₩62,497 | ₩63,704 | ₩60,351 | ₩61,357 | -1.82% | 1.6만 |
|---|
| 2026.02.12 | ₩60,485 | ₩66,990 | ₩60,351 | ₩65,783 | +8.76% | 1.2만 |
|---|
| 2026.02.11 | ₩60,485 | ₩61,625 | ₩59,345 | ₩59,681 | -1.33% | 7천 |
|---|
| 2026.02.10 | ₩60,351 | ₩62,967 | ₩60,351 | ₩61,759 | +2.33% | 9.9천 |
|---|
| 2026.02.09 | ₩62,698 | ₩62,698 | ₩60,351 | ₩60,485 | -3.53% | 1.3만 |
|---|
| 2026.02.06 | ₩67,728 | ₩67,728 | ₩64,375 | ₩64,911 | -4.16% | 1.3만 |
|---|
| 2026.02.05 | ₩71,080 | ₩72,086 | ₩67,728 | ₩71,751 | +0.94% | 4.2만 |
|---|
| 2026.02.04 | ₩62,296 | ₩69,404 | ₩61,692 | ₩66,185 | +6.24% | 4.8만 |
|---|
| 2026.02.03 | ₩67,057 | ₩69,069 | ₩63,704 | ₩66,051 | -1.50% | 4.5만 |
|---|
| 2026.02.02 | ₩80,468 | ₩83,821 | ₩75,104 | ₩81,810 | +1.67% | 9만 |
|---|
| 2026.01.30 | ₩65,783 | ₩79,127 | ₩63,905 | ₩73,092 | +11.11% | 15.5만 |
|---|
| 2026.01.29 | ₩51,567 | ₩65,112 | ₩51,500 | ₩56,060 | +8.71% | 12.5만 |
|---|
| 2026.01.28 | ₩60,552 | ₩61,357 | ₩55,993 | ₩56,529 | -6.64% | 3.8만 |
|---|
| 2026.01.27 | ₩68,398 | ₩68,800 | ₩63,302 | ₩63,704 | -6.86% | 2만 |
|---|
| 2026.01.26 | ₩67,728 | ₩71,751 | ₩66,588 | ₩68,398 | +0.99% | 2.4만 |
|---|
| 2026.01.23 | ₩73,092 | ₩73,763 | ₩71,080 | ₩71,684 | -1.93% | 1.5만 |
|---|
| 2026.01.22 | ₩79,127 | ₩79,127 | ₩73,830 | ₩74,433 | -5.93% | 1.2만 |
|---|
| 2026.01.21 | ₩77,786 | ₩82,815 | ₩76,780 | ₩79,798 | +2.59% | 1.3만 |
|---|
| 2026.01.20 | ₩83,821 | ₩84,894 | ₩81,877 | ₩82,480 | -1.60% | 8.7천 |
|---|
| 2026.01.16 | ₩92,203 | ₩95,892 | ₩90,527 | ₩92,874 | +0.73% | 8.1천 |
|---|
| 2026.01.15 | ₩92,539 | ₩92,539 | ₩90,527 | ₩92,539 | 0.00% | 5천 |
|---|
| 2026.01.14 | ₩90,527 | ₩92,270 | ₩89,856 | ₩90,527 | 0.00% | 6.5천 |
|---|
| 2026.01.13 | ₩91,198 | ₩93,545 | ₩89,923 | ₩93,209 | +2.21% | 7.1천 |
|---|
| 2026.01.12 | ₩92,539 | ₩93,209 | ₩90,192 | ₩93,209 | +0.72% | 7천 |
|---|
| 2026.01.09 | ₩98,574 | ₩99,915 | ₩97,568 | ₩97,903 | -0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩103,938 | ₩103,938 | ₩99,915 | ₩99,915 | -3.87% | 6.3천 |
|---|
| 2026.01.07 | ₩102,597 | ₩103,938 | ₩100,586 | ₩101,256 | -1.31% | 4.9천 |
|---|
| 2026.01.06 | ₩101,256 | ₩101,256 | ₩98,574 | ₩99,244 | -1.99% | 1만 |
|---|
| 2026.01.05 | ₩104,609 | ₩104,609 | ₩101,256 | ₩102,597 | -1.92% | 5.8천 |
|---|
| 2026.01.02 | ₩108,632 | ₩112,589 | ₩108,297 | ₩111,315 | +2.47% | 5.9천 |
|---|
| 2025.12.31 | ₩110,644 | ₩113,326 | ₩109,973 | ₩112,656 | +1.82% | 9.2천 |
|---|
| 2025.12.30 | ₩107,291 | ₩110,644 | ₩106,621 | ₩109,973 | +2.50% | 6.5천 |
|---|
| 2025.12.29 | ₩106,621 | ₩112,656 | ₩106,621 | ₩110,644 | +3.77% | 1.6만 |
|---|
| 2025.12.26 | ₩98,574 | ₩99,244 | ₩96,897 | ₩98,239 | -0.34% | 4.6천 |
|---|
| 2025.12.24 | ₩101,256 | ₩103,737 | ₩100,586 | ₩101,256 | 0.00% | 9.5천 |
|---|
| 2025.12.23 | ₩103,268 | ₩105,011 | ₩99,915 | ₩100,586 | -2.60% | 9.9천 |
|---|
| 2025.12.22 | ₩105,950 | ₩106,621 | ₩104,005 | ₩104,609 | -1.27% | 6.5천 |
|---|
| 2025.12.19 | ₩112,991 | ₩113,796 | ₩110,912 | ₩111,985 | -0.89% | 2.2천 |
|---|
| 2025.12.18 | ₩112,253 | ₩114,332 | ₩109,504 | ₩111,985 | -0.24% | 5.6천 |
|---|
| 2025.12.17 | ₩112,656 | ₩113,595 | ₩111,315 | ₩111,985 | -0.60% | 3.9천 |
|---|
| 2025.12.16 | ₩112,656 | ₩116,009 | ₩112,656 | ₩115,338 | +2.38% | 4.4천 |
|---|
| 2025.12.15 | ₩113,997 | ₩116,679 | ₩112,253 | ₩114,667 | +0.59% | 8.7천 |
|---|
| 2025.12.12 | ₩111,985 | ₩118,020 | ₩110,711 | ₩114,667 | +2.40% | 1.1만 |
|---|
| 2025.12.11 | ₩120,703 | ₩120,703 | ₩116,344 | ₩116,679 | -3.33% | 2.5천 |
|---|
| 2025.12.10 | ₩123,385 | ₩124,726 | ₩120,367 | ₩120,703 | -2.17% | 5.7천 |
|---|
| 2025.12.09 | ₩123,385 | ₩124,726 | ₩121,440 | ₩122,044 | -1.09% | 2.6천 |
|---|
| 2025.12.08 | ₩122,714 | ₩125,732 | ₩122,714 | ₩124,726 | +1.64% | 3.2천 |
|---|
| 2025.12.05 | ₩121,038 | ₩123,385 | ₩118,020 | ₩123,385 | +1.94% | 5.9천 |
|---|
| 2025.12.04 | ₩122,714 | ₩124,055 | ₩122,044 | ₩123,385 | +0.55% | 4.3천 |
|---|
| 2025.12.03 | ₩120,367 | ₩123,720 | ₩119,361 | ₩122,714 | +1.95% | 4.6천 |
|---|
| 2025.12.02 | ₩120,770 | ₩126,067 | ₩120,703 | ₩122,044 | +1.05% | 2.8천 |
|---|
| 2025.12.01 | ₩119,361 | ₩121,708 | ₩118,691 | ₩120,703 | +1.12% | 5.1천 |
|---|
| 2025.11.28 | ₩123,385 | ₩124,592 | ₩121,373 | ₩121,373 | -1.63% | 1.9천 |
|---|
| 2025.11.26 | ₩127,811 | ₩128,749 | ₩126,067 | ₩126,738 | -0.84% | 2.3천 |
|---|
| 2025.11.25 | ₩128,749 | ₩131,432 | ₩126,738 | ₩129,755 | +0.78% | 3.4천 |
|---|
| 2025.11.24 | ₩135,455 | ₩135,790 | ₩129,420 | ₩129,420 | -4.46% | 2.9천 |
|---|
| 2025.11.21 | ₩136,796 | ₩137,400 | ₩133,108 | ₩136,126 | -0.49% | 6.3천 |
|---|
| 2025.11.20 | ₩134,785 | ₩138,137 | ₩132,236 | ₩134,785 | 0.00% | 6.2천 |
|---|
| 2025.11.19 | ₩131,432 | ₩137,132 | ₩129,420 | ₩135,455 | +3.06% | 5.7천 |
|---|
| 2025.11.18 | ₩135,455 | ₩138,473 | ₩134,449 | ₩135,455 | 0.00% | 3천 |
|---|
| 2025.11.17 | ₩135,455 | ₩141,826 | ₩134,785 | ₩138,808 | +2.48% | 5.7천 |
|---|
| 2025.11.14 | ₩136,796 | ₩138,808 | ₩131,767 | ₩134,114 | -1.96% | 4.9천 |
|---|
| 2025.11.13 | ₩122,714 | ₩128,146 | ₩122,379 | ₩126,738 | +3.28% | 7.5천 |
|---|
| 2025.11.12 | ₩130,091 | ₩130,091 | ₩122,714 | ₩123,385 | -5.15% | 1.3만 |
|---|
| 2025.11.11 | ₩130,091 | ₩133,309 | ₩129,755 | ₩130,761 | +0.52% | 4.2천 |
|---|
| 2025.11.10 | ₩134,114 | ₩135,925 | ₩131,432 | ₩131,432 | -2.00% | 5.9천 |
|---|
| 2025.11.07 | ₩144,843 | ₩145,514 | ₩141,088 | ₩143,502 | -0.93% | 8.2천 |
|---|
| 2025.11.06 | ₩144,843 | ₩148,196 | ₩143,837 | ₩145,514 | +0.46% | 7.3천 |
|---|
| 2025.11.05 | ₩146,184 | ₩147,525 | ₩144,843 | ₩144,843 | -0.92% | 4.9천 |
|---|
| 2025.11.04 | ₩148,867 | ₩151,884 | ₩146,855 | ₩150,878 | +1.35% | 1.4만 |
|---|
| 2025.11.03 | ₩143,502 | ₩144,508 | ₩140,820 | ₩142,831 | -0.47% | 1.9만 |
|---|
| 2025.10.31 | ₩141,490 | ₩146,855 | ₩140,820 | ₩144,173 | +1.90% | 9.3천 |
|---|
| 2025.10.30 | ₩148,196 | ₩148,867 | ₩141,490 | ₩141,490 | -4.52% | 7.6천 |
|---|
| 2025.10.29 | ₩141,490 | ₩152,219 | ₩141,490 | ₩150,208 | +6.16% | 1.6만 |
|---|
| 2025.10.28 | ₩152,219 | ₩153,896 | ₩147,525 | ₩148,867 | -2.20% | 2만 |
|---|
| 2025.10.27 | ₩141,490 | ₩147,525 | ₩140,820 | ₩145,514 | +2.84% | 2.1만 |
|---|
| 2025.10.24 | ₩133,443 | ₩134,785 | ₩130,761 | ₩134,785 | +1.01% | 1.3만 |
|---|
| 2025.10.23 | ₩130,761 | ₩133,443 | ₩129,420 | ₩132,773 | +1.54% | 1.3만 |
|---|
| 2025.10.22 | ₩139,479 | ₩143,502 | ₩133,443 | ₩134,785 | -3.37% | 5만 |
|---|
| 2025.10.21 | ₩126,738 | ₩135,790 | ₩124,726 | ₩133,443 | +5.29% | 5.4만 |
|---|
| 2025.10.20 | ₩118,691 | ₩120,703 | ₩113,997 | ₩114,667 | -3.39% | 6만 |
|---|
| 2025.10.17 | ₩120,032 | ₩129,420 | ₩119,361 | ₩126,738 | +5.59% | 7.4만 |
|---|
| 2025.10.16 | ₩125,397 | ₩126,000 | ₩119,630 | ₩120,032 | -4.28% | 2.7만 |
|---|
| 2025.10.15 | ₩130,091 | ₩132,102 | ₩128,079 | ₩128,079 | -1.55% | 1.3만 |
|---|
| 2025.10.14 | ₩138,808 | ₩138,808 | ₩134,114 | ₩136,126 | -1.93% | 7.5천 |
|---|
| 2025.10.13 | ₩141,490 | ₩141,490 | ₩137,467 | ₩138,808 | -1.90% | 1.4만 |
|---|
| 2025.10.10 | ₩151,549 | ₩154,231 | ₩148,196 | ₩148,867 | -1.77% | 6.2천 |
|---|