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 | ₩84,469 | ₩84,469 | ₩83,812 | ₩83,918 | -0.65% | 2.4천 |
| 2026.10.08 | ₩89,493 | ₩89,493 | ₩88,198 | ₩88,217 | -1.43% | 500 |
| 2026.10.07 | ₩90,325 | ₩90,325 | ₩89,419 | ₩90,070 | -0.28% | 3.9천 |
| 2026.10.06 | ₩86,629 | ₩86,629 | ₩85,846 | ₩85,846 | -0.90% | 1.3천 |
| 2026.10.05 | ₩87,353 | ₩87,729 | ₩87,326 | ₩87,703 | +0.40% | 1.8천 |
| 2026.10.02 | ₩84,429 | ₩87,863 | ₩84,429 | ₩87,353 | +3.46% | 3천 |
| 2026.10.01 | ₩85,851 | ₩86,830 | ₩85,435 | ₩85,505 | -0.40% | 9.2천 |
| 2026.09.30 | ₩84,496 | ₩86,950 | ₩84,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,713 |
| +2.62% |
| 4.4천 |
| 2026.09.29 | ₩86,467 | ₩87,380 | ₩85,474 | ₩85,474 | -1.15% | 3.2천 |
|---|
| 2026.09.28 | ₩87,487 | ₩89,017 | ₩86,697 | ₩88,767 | +1.46% | 1.1만 |
|---|
| 2026.09.25 | ₩79,975 | ₩81,035 | ₩79,412 | ₩79,420 | -0.69% | 7.2천 |
|---|
| 2026.09.24 | ₩80,767 | ₩81,874 | ₩80,297 | ₩80,373 | -0.49% | 2.3천 |
|---|
| 2026.09.23 | ₩79,157 | ₩80,016 | ₩79,090 | ₩79,780 | +0.79% | 2.8천 |
|---|
| 2026.09.22 | ₩76,904 | ₩77,695 | ₩75,240 | ₩75,464 | -1.87% | 4천 |
|---|
| 2026.09.21 | ₩76,535 | ₩76,626 | ₩76,233 | ₩76,500 | -0.05% | 1.2천 |
|---|
| 2026.09.18 | ₩76,228 | ₩76,461 | ₩74,891 | ₩74,955 | -1.67% | 1.4천 |
|---|
| 2026.09.17 | ₩75,240 | ₩76,595 | ₩75,240 | ₩76,473 | +1.64% | 8.6천 |
|---|
| 2026.09.16 | ₩76,783 | ₩82,605 | ₩75,871 | ₩80,643 | +5.03% | 2.5만 |
|---|
| 2026.09.15 | ₩79,372 | ₩80,016 | ₩79,197 | ₩79,197 | -0.22% | 5.9천 |
|---|
| 2026.09.14 | ₩80,418 | ₩80,673 | ₩78,500 | ₩79,927 | -0.61% | 1.4만 |
|---|
| 2026.09.11 | ₩74,033 | ₩76,795 | ₩73,939 | ₩76,626 | +3.50% | 6.6천 |
|---|
| 2026.09.10 | ₩75,577 | ₩78,111 | ₩75,577 | ₩77,928 | +3.11% | 9.8천 |
|---|
| 2026.09.09 | ₩73,121 | ₩74,717 | ₩72,437 | ₩74,067 | +1.29% | 5.4천 |
|---|
| 2026.09.08 | ₩74,020 | ₩76,041 | ₩73,979 | ₩76,041 | +2.73% | 3천 |
|---|
| 2026.09.04 | ₩72,437 | ₩72,611 | ₩72,215 | ₩72,423 | -0.02% | 6.4천 |
|---|
| 2026.09.03 | ₩70,662 | ₩70,662 | ₩68,640 | ₩70,431 | -0.33% | 1.1만 |
|---|
| 2026.09.02 | ₩76,421 | ₩76,421 | ₩74,543 | ₩74,677 | -2.28% | 2.4만 |
|---|
| 2026.09.01 | ₩77,346 | ₩78,185 | ₩76,005 | ₩78,185 | +1.08% | 1.7만 |
|---|
| 2026.08.31 | ₩73,215 | ₩73,644 | ₩72,101 | ₩72,101 | -1.52% | 3.1만 |
|---|
| 2026.08.28 | ₩67,997 | ₩72,048 | ₩66,803 | ₩71,723 | +5.48% | 7.2천 |
|---|
| 2026.08.27 | ₩66,192 | ₩66,977 | ₩65,206 | ₩65,459 | -1.11% | 7.3천 |
|---|
| 2026.08.26 | ₩64,847 | ₩66,119 | ₩64,388 | ₩65,960 | +1.72% | 4.9천 |
|---|
| 2026.08.25 | ₩64,925 | ₩65,153 | ₩63,091 | ₩63,091 | -2.82% | 1.4만 |
|---|
| 2026.08.24 | ₩62,658 | ₩64,214 | ₩62,457 | ₩63,617 | +1.53% | 9.8천 |
|---|
| 2026.08.21 | ₩66,226 | ₩66,226 | ₩64,919 | ₩64,919 | -1.97% | 8.8천 |
|---|
| 2026.08.20 | ₩71,632 | ₩71,632 | ₩69,129 | ₩69,129 | -3.49% | 2.3천 |
|---|
| 2026.08.19 | ₩73,040 | ₩73,040 | ₩69,881 | ₩69,881 | -4.33% | 1.6천 |
|---|
| 2026.08.18 | ₩76,796 | ₩79,022 | ₩76,434 | ₩79,022 | +2.90% | 2.8천 |
|---|
| 2026.08.17 | ₩76,783 | ₩76,783 | ₩75,152 | ₩75,152 | -2.12% | 900 |
|---|
| 2026.08.14 | ₩76,468 | ₩77,427 | ₩76,468 | ₩77,384 | +1.20% | 1.6천 |
|---|
| 2026.08.13 | ₩77,226 | ₩78,814 | ₩77,185 | ₩78,814 | +2.06% | 4.1천 |
|---|
| 2026.08.12 | ₩74,409 | ₩75,609 | ₩74,409 | ₩75,609 | +1.61% | 2.8천 |
|---|
| 2026.08.11 | ₩77,977 | ₩78,092 | ₩77,727 | ₩77,727 | -0.32% | 900 |
|---|
| 2026.08.10 | ₩80,445 | ₩80,445 | ₩76,663 | ₩76,857 | -4.46% | 6.2천 |
|---|
| 2026.08.07 | ₩78,741 | ₩79,721 | ₩77,943 | ₩79,307 | +0.72% | 5.7천 |
|---|
| 2026.08.06 | ₩83,503 | ₩86,052 | ₩83,503 | ₩85,096 | +1.91% | 5.4천 |
|---|
| 2026.08.05 | ₩86,844 | ₩86,844 | ₩83,980 | ₩84,935 | -2.20% | 6천 |
|---|
| 2026.08.04 | ₩97,186 | ₩97,199 | ₩95,134 | ₩97,060 | -0.13% | 5.4천 |
|---|
| 2026.08.03 | ₩100,446 | ₩100,446 | ₩98,967 | ₩98,967 | -1.47% | 1.5천 |
|---|
| 2026.07.31 | ₩99,118 | ₩99,118 | ₩98,974 | ₩98,974 | -0.14% | 1.4천 |
|---|
| 2026.07.30 | ₩95,174 | ₩95,623 | ₩94,920 | ₩94,920 | -0.27% | 4.7천 |
|---|
| 2026.07.29 | ₩102,672 | ₩102,672 | ₩95,013 | ₩99,142 | -3.44% | 4.3천 |
|---|
| 2026.07.28 | ₩101,921 | ₩101,921 | ₩100,580 | ₩101,022 | -0.88% | 2.5천 |
|---|
| 2026.07.27 | ₩97,266 | ₩97,588 | ₩96,828 | ₩96,828 | -0.45% | 2.7천 |
|---|
| 2026.07.24 | ₩99,480 | ₩99,480 | ₩97,521 | ₩99,111 | -0.37% | 2.9천 |
|---|
| 2026.07.23 | ₩98,997 | ₩99,802 | ₩98,641 | ₩99,217 | +0.22% | 3.2천 |
|---|
| 2026.07.22 | ₩92,679 | ₩93,847 | ₩91,619 | ₩93,847 | +1.26% | 2.9만 |
|---|
| 2026.07.21 | ₩99,305 | ₩99,922 | ₩96,958 | ₩96,958 | -2.36% | 4.5천 |
|---|
| 2026.07.20 | ₩102,920 | ₩103,128 | ₩102,216 | ₩103,072 | +0.15% | 5천 |
|---|
| 2026.07.17 | ₩105,716 | ₩105,716 | ₩102,256 | ₩102,578 | -2.97% | 2.9만 |
|---|
| 2026.07.16 | ₩103,672 | ₩105,650 | ₩102,739 | ₩105,407 | +1.67% | 2.1만 |
|---|
| 2026.07.15 | ₩99,346 | ₩101,559 | ₩98,755 | ₩99,778 | +0.43% | 1.9만 |
|---|
| 2026.07.14 | ₩97,172 | ₩100,124 | ₩96,569 | ₩99,638 | +2.54% | 2.7만 |
|---|
| 2026.07.13 | ₩99,768 | ₩104,683 | ₩99,768 | ₩103,896 | +4.14% | 2.7만 |
|---|
| 2026.07.10 | ₩100,607 | ₩100,607 | ₩96,260 | ₩96,394 | -4.19% | 1.1만 |
|---|
| 2026.07.09 | ₩95,194 | ₩95,643 | ₩94,939 | ₩95,351 | +0.16% | 1.2만 |
|---|
| 2026.07.08 | ₩98,715 | ₩101,780 | ₩98,156 | ₩98,156 | -0.57% | 7.3천 |
|---|
| 2026.07.07 | ₩91,928 | ₩96,871 | ₩91,928 | ₩95,965 | +4.39% | 2.6천 |
|---|
| 2026.07.06 | ₩93,819 | ₩93,819 | ₩92,644 | ₩92,644 | -1.25% | 1.1천 |
|---|
| 2026.07.02 | ₩94,195 | ₩95,677 | ₩94,047 | ₩95,383 | +1.26% | 2.1만 |
|---|
| 2026.07.01 | ₩100,982 | ₩101,720 | ₩96,233 | ₩101,720 | +0.73% | 2.6천 |
|---|
| 2026.06.30 | ₩103,061 | ₩103,450 | ₩100,781 | ₩103,450 | +0.38% | 3.3천 |
|---|
| 2026.06.29 | ₩101,559 | ₩103,705 | ₩101,559 | ₩103,500 | +1.91% | 3.9천 |
|---|
| 2026.06.26 | ₩100,593 | ₩100,593 | ₩97,568 | ₩99,088 | -1.50% | 6.7천 |
|---|
| 2026.06.25 | ₩102,839 | ₩103,973 | ₩101,894 | ₩102,906 | +0.07% | 5.1천 |
|---|
| 2026.06.24 | ₩106,482 | ₩107,314 | ₩102,149 | ₩105,807 | -0.63% | 2.7만 |
|---|
| 2026.06.23 | ₩96,904 | ₩96,904 | ₩95,335 | ₩96,793 | -0.11% | 1.7만 |
|---|
| 2026.06.22 | ₩91,579 | ₩92,531 | ₩91,056 | ₩91,781 | +0.22% | 6.2천 |
|---|
| 2026.06.18 | ₩87,635 | ₩90,110 | ₩86,978 | ₩89,915 | +2.60% | 2.4만 |
|---|
| 2026.06.17 | ₩82,967 | ₩89,707 | ₩80,539 | ₩88,551 | +6.73% | 1.9만 |
|---|
| 2026.06.16 | ₩82,819 | ₩84,040 | ₩82,424 | ₩83,263 | +0.54% | 4.5천 |
|---|
| 2026.06.15 | ₩81,773 | ₩83,974 | ₩80,794 | ₩83,974 | +2.69% | 9.1천 |
|---|
| 2026.06.12 | ₩91,096 | ₩92,236 | ₩89,191 | ₩91,056 | -0.04% | 1.8만 |
|---|
| 2026.06.11 | ₩101,063 | ₩102,149 | ₩90,405 | ₩90,892 | -10.06% | 1.6만 |
|---|
| 2026.06.10 | ₩96,582 | ₩100,580 | ₩94,216 | ₩100,518 | +4.07% | 3만 |
|---|
| 2026.06.09 | ₩84,912 | ₩90,385 | ₩83,557 | ₩89,404 | +5.29% | 1.3만 |
|---|
| 2026.06.08 | ₩84,845 | ₩85,972 | ₩84,201 | ₩85,246 | +0.47% | 9.1천 |
|---|
| 2026.06.05 | ₩81,384 | ₩85,757 | ₩81,384 | ₩85,745 | +5.36% | 3.2만 |
|---|
| 2026.06.04 | ₩75,951 | ₩77,534 | ₩75,777 | ₩77,452 | +1.98% | 2천 |
|---|
| 2026.06.03 | ₩78,674 | ₩79,680 | ₩78,674 | ₩79,250 | +0.73% | 1.1천 |
|---|
| 2026.06.02 | ₩75,912 | ₩77,046 | ₩75,912 | ₩77,046 | +1.49% | 5.5천 |
|---|
| 2026.06.01 | ₩78,433 | ₩78,902 | ₩76,890 | ₩77,387 | -1.33% | 1.2만 |
|---|
| 2026.05.29 | ₩74,972 | ₩74,972 | ₩71,932 | ₩74,164 | -1.08% | 9.2천 |
|---|
| 2026.05.28 | ₩80,499 | ₩80,499 | ₩75,884 | ₩76,575 | -4.87% | 8.5천 |
|---|
| 2026.05.27 | ₩81,263 | ₩81,263 | ₩78,969 | ₩79,116 | -2.64% | 7.2천 |
|---|
| 2026.05.26 | ₩75,482 | ₩77,172 | ₩75,482 | ₩76,135 | +0.87% | 6천 |
|---|
| 2026.05.22 | ₩75,509 | ₩76,662 | ₩75,509 | ₩76,091 | +0.77% | 4천 |
|---|
| 2026.05.21 | ₩76,808 | ₩76,822 | ₩74,234 | ₩74,570 | -2.91% | 4.9천 |
|---|
| 2026.05.20 | ₩77,279 | ₩77,373 | ₩74,087 | ₩74,130 | -4.08% | 7.5천 |
|---|
| 2026.05.19 | ₩77,346 | ₩77,923 | ₩76,139 | ₩77,501 | +0.20% | 5.4천 |
|---|
| 2026.05.18 | ₩74,328 | ₩74,328 | ₩73,746 | ₩73,746 | -0.78% | 1.3천 |
|---|
| 2026.05.15 | ₩75,227 | ₩75,227 | ₩73,651 | ₩74,292 | -1.24% | 1.3만 |
|---|
| 2026.05.14 | ₩68,090 | ₩69,504 | ₩68,090 | ₩69,504 | +2.08% | 2.2천 |
|---|
| 2026.05.13 | ₩67,594 | ₩68,627 | ₩67,594 | ₩68,011 | +0.62% | 1.4천 |
|---|
| 2026.05.12 | ₩67,956 | ₩68,560 | ₩66,874 | ₩66,874 | -1.59% | 2.6천 |
|---|
| 2026.05.11 | ₩66,414 | ₩66,414 | ₩65,502 | ₩65,988 | -0.64% | 2.8천 |
|---|
| 2026.05.08 | ₩65,689 | ₩66,803 | ₩65,689 | ₩66,380 | +1.05% | 1.9천 |
|---|
| 2026.05.07 | ₩65,743 | ₩67,433 | ₩64,817 | ₩67,229 | +2.26% | 8.9천 |
|---|
| 2026.05.06 | ₩67,453 | ₩68,158 | ₩66,682 | ₩67,567 | +0.17% | 9.6천 |
|---|
| 2026.05.05 | ₩73,657 | ₩74,552 | ₩73,490 | ₩74,552 | +1.21% | 2.2천 |
|---|
| 2026.05.04 | ₩74,248 | ₩76,904 | ₩74,248 | ₩76,398 | +2.90% | 1.8만 |
|---|
| 2026.05.01 | ₩71,330 | ₩71,970 | ₩70,653 | ₩71,970 | +0.90% | 9.2천 |
|---|
| 2026.04.30 | ₩71,075 | ₩72,088 | ₩70,869 | ₩71,766 | +0.97% | 3.2만 |
|---|
| 2026.04.29 | ₩75,790 | ₩76,461 | ₩75,146 | ₩75,146 | -0.85% | 6.8천 |
|---|
| 2026.04.28 | ₩73,362 | ₩74,127 | ₩72,624 | ₩72,826 | -0.73% | 1.1만 |
|---|
| 2026.04.27 | ₩68,345 | ₩69,372 | ₩68,345 | ₩69,095 | +1.10% | 4.8천 |
|---|
| 2026.04.24 | ₩68,681 | ₩68,681 | ₩67,017 | ₩67,445 | -1.80% | 2.4천 |
|---|
| 2026.04.23 | ₩67,192 | ₩69,660 | ₩66,910 | ₩68,317 | +1.67% | 5.1천 |
|---|
| 2026.04.22 | ₩65,716 | ₩66,850 | ₩65,716 | ₩66,465 | +1.14% | 3천 |
|---|
| 2026.04.21 | ₩65,394 | ₩69,224 | ₩64,844 | ₩69,190 | +5.81% | 2.4만 |
|---|
| 2026.04.20 | ₩63,476 | ₩63,892 | ₩63,396 | ₩63,805 | +0.52% | 3.6천 |
|---|
| 2026.04.17 | ₩62,349 | ₩62,349 | ₩61,182 | ₩62,094 | -0.41% | 1.1만 |
|---|
| 2026.04.16 | ₩63,959 | ₩65,314 | ₩63,959 | ₩64,670 | +1.11% | 5.1천 |
|---|
| 2026.04.15 | ₩63,650 | ₩64,804 | ₩63,650 | ₩64,525 | +1.37% | 8.5천 |
|---|
| 2026.04.14 | ₩65,273 | ₩65,273 | ₩62,564 | ₩62,564 | -4.15% | 3.2만 |
|---|
| 2026.04.13 | ₩67,500 | ₩68,627 | ₩66,925 | ₩67,162 | -0.50% | 1.4만 |
|---|
| 2026.04.10 | ₩65,649 | ₩66,642 | ₩65,220 | ₩66,192 | +0.83% | 3.9천 |
|---|
| 2026.04.09 | ₩65,972 | ₩66,622 | ₩64,804 | ₩65,958 | -0.02% | 1.2만 |
|---|
| 2026.04.08 | ₩64,817 | ₩68,412 | ₩64,710 | ₩67,339 | +3.89% | 3.8만 |
|---|
| 2026.04.07 | ₩70,948 | ₩72,571 | ₩68,050 | ₩68,708 | -3.16% | 3.3만 |
|---|
| 2026.04.06 | ₩69,995 | ₩70,840 | ₩68,203 | ₩70,706 | +1.02% | 1.2만 |
|---|
| 2026.04.02 | ₩73,174 | ₩73,349 | ₩69,029 | ₩70,022 | -4.31% | 5.6만 |
|---|
| 2026.04.01 | ₩67,500 | ₩67,540 | ₩65,019 | ₩66,011 | -2.21% | 2.7만 |
|---|
| 2026.03.31 | ₩74,798 | ₩74,811 | ₩69,620 | ₩69,687 | -6.83% | 2.2만 |
|---|
| 2026.03.30 | ₩75,778 | ₩79,077 | ₩75,778 | ₩78,513 | +3.61% | 1.3만 |
|---|
| 2026.03.27 | ₩83,611 | ₩84,469 | ₩76,481 | ₩78,165 | -6.51% | 1.8만 |
|---|
| 2026.03.26 | ₩83,718 | ₩87,501 | ₩82,511 | ₩87,487 | +4.50% | 2.4만 |
|---|
| 2026.03.25 | ₩76,461 | ₩80,788 | ₩76,152 | ₩79,333 | +3.76% | 2.7만 |
|---|
| 2026.03.24 | ₩89,164 | ₩89,406 | ₩84,711 | ₩86,723 | -2.74% | 1.9만 |
|---|
| 2026.03.23 | ₩86,347 | ₩88,956 | ₩81,089 | ₩86,535 | +0.22% | 60만 |
|---|
| 2026.03.20 | ₩73,349 | ₩81,927 | ₩73,349 | ₩81,317 | +10.86% | 5.4만 |
|---|
| 2026.03.19 | ₩76,944 | ₩78,580 | ₩73,899 | ₩74,167 | -3.61% | 8.9만 |
|---|
| 2026.03.18 | ₩65,421 | ₩66,306 | ₩64,214 | ₩66,052 | +0.96% | 2만 |
|---|
| 2026.03.17 | ₩59,854 | ₩60,954 | ₩59,827 | ₩60,392 | +0.90% | 3.2천 |
|---|
| 2026.03.16 | ₩59,183 | ₩61,035 | ₩59,183 | ₩59,881 | +1.18% | 9.5천 |
|---|
| 2026.03.13 | ₩56,474 | ₩59,827 | ₩56,313 | ₩59,653 | +5.63% | 1.9만 |
|---|
| 2026.03.12 | ₩54,965 | ₩57,614 | ₩54,958 | ₩57,614 | +4.82% | 1.2만 |
|---|
| 2026.03.11 | ₩54,395 | ₩55,173 | ₩54,260 | ₩54,341 | -0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩53,174 | ₩54,998 | ₩52,637 | ₩53,818 | +1.21% | 2.8만 |
|---|
| 2026.03.09 | ₩57,225 | ₩58,184 | ₩55,656 | ₩55,682 | -2.70% | 2.2만 |
|---|
| 2026.03.06 | ₩56,970 | ₩57,252 | ₩54,998 | ₩54,998 | -3.46% | 2만 |
|---|
| 2026.03.05 | ₩56,648 | ₩58,553 | ₩56,501 | ₩57,868 | +2.15% | 3.2만 |
|---|
| 2026.03.04 | ₩54,596 | ₩56,514 | ₩54,328 | ₩56,045 | +2.65% | 6.6만 |
|---|
| 2026.03.03 | ₩55,910 | ₩59,693 | ₩55,910 | ₩57,305 | +2.50% | 10.3만 |
|---|
| 2026.03.02 | ₩50,706 | ₩52,087 | ₩49,874 | ₩50,317 | -0.77% | 3만 |
|---|
| 2026.02.27 | ₩53,664 | ₩53,664 | ₩52,543 | ₩52,558 | -2.06% | 3.9천 |
|---|
| 2026.02.26 | ₩55,588 | ₩56,552 | ₩54,743 | ₩54,743 | -1.52% | 6.5천 |
|---|
| 2026.02.25 | ₩55,025 | ₩56,004 | ₩54,099 | ₩55,972 | +1.72% | 1.5만 |
|---|
| 2026.02.24 | ₩57,238 | ₩57,359 | ₩55,548 | ₩55,776 | -2.55% | 1.3만 |
|---|
| 2026.02.23 | ₩56,004 | ₩56,004 | ₩53,120 | ₩53,523 | -4.43% | 2.4만 |
|---|
| 2026.02.20 | ₩60,163 | ₩61,907 | ₩58,352 | ₩58,352 | -3.01% | 4.7천 |
|---|
| 2026.02.19 | ₩62,577 | ₩62,913 | ₩61,035 | ₩62,041 | -0.86% | 7.7천 |
|---|
| 2026.02.18 | ₩63,382 | ₩63,516 | ₩61,169 | ₩62,376 | -1.59% | 7.8천 |
|---|
| 2026.02.17 | ₩66,333 | ₩67,742 | ₩65,461 | ₩66,333 | 0.00% | 2.5만 |
|---|
| 2026.02.13 | ₩62,510 | ₩63,717 | ₩60,364 | ₩61,370 | -1.82% | 1.6만 |
|---|
| 2026.02.12 | ₩60,498 | ₩67,004 | ₩60,364 | ₩65,797 | +8.76% | 1.2만 |
|---|
| 2026.02.11 | ₩60,498 | ₩61,638 | ₩59,358 | ₩59,693 | -1.33% | 7천 |
|---|
| 2026.02.10 | ₩60,364 | ₩62,980 | ₩60,364 | ₩61,772 | +2.33% | 9.9천 |
|---|
| 2026.02.09 | ₩62,711 | ₩62,711 | ₩60,364 | ₩60,498 | -3.53% | 1.3만 |
|---|
| 2026.02.06 | ₩67,742 | ₩67,742 | ₩64,388 | ₩64,925 | -4.16% | 1.3만 |
|---|
| 2026.02.05 | ₩71,095 | ₩72,101 | ₩67,742 | ₩71,766 | +0.94% | 4.2만 |
|---|
| 2026.02.04 | ₩62,309 | ₩69,418 | ₩61,705 | ₩66,199 | +6.24% | 4.8만 |
|---|
| 2026.02.03 | ₩67,071 | ₩69,083 | ₩63,717 | ₩66,065 | -1.50% | 4.5만 |
|---|
| 2026.02.02 | ₩80,485 | ₩83,839 | ₩75,120 | ₩81,827 | +1.67% | 9만 |
|---|
| 2026.01.30 | ₩65,797 | ₩79,144 | ₩63,919 | ₩73,107 | +11.11% | 15.5만 |
|---|
| 2026.01.29 | ₩51,578 | ₩65,126 | ₩51,511 | ₩56,071 | +8.71% | 12.5만 |
|---|
| 2026.01.28 | ₩60,565 | ₩61,370 | ₩56,004 | ₩56,541 | -6.64% | 3.8만 |
|---|
| 2026.01.27 | ₩68,412 | ₩68,815 | ₩63,315 | ₩63,717 | -6.86% | 2만 |
|---|
| 2026.01.26 | ₩67,742 | ₩71,766 | ₩66,602 | ₩68,412 | +0.99% | 2.4만 |
|---|
| 2026.01.23 | ₩73,107 | ₩73,778 | ₩71,095 | ₩71,699 | -1.93% | 1.5만 |
|---|
| 2026.01.22 | ₩79,144 | ₩79,144 | ₩73,845 | ₩74,449 | -5.93% | 1.2만 |
|---|
| 2026.01.21 | ₩77,802 | ₩82,833 | ₩76,796 | ₩79,814 | +2.59% | 1.3만 |
|---|
| 2026.01.20 | ₩83,839 | ₩84,912 | ₩81,894 | ₩82,497 | -1.60% | 8.7천 |
|---|
| 2026.01.16 | ₩92,223 | ₩95,912 | ₩90,546 | ₩92,893 | +0.73% | 8.1천 |
|---|
| 2026.01.15 | ₩92,558 | ₩92,558 | ₩90,546 | ₩92,558 | 0.00% | 5천 |
|---|
| 2026.01.14 | ₩90,546 | ₩92,290 | ₩89,875 | ₩90,546 | 0.00% | 6.5천 |
|---|
| 2026.01.13 | ₩91,217 | ₩93,564 | ₩89,942 | ₩93,229 | +2.21% | 7.1천 |
|---|
| 2026.01.12 | ₩92,558 | ₩93,229 | ₩90,210 | ₩93,229 | +0.72% | 7천 |
|---|
| 2026.01.09 | ₩98,594 | ₩99,936 | ₩97,588 | ₩97,924 | -0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩103,960 | ₩103,960 | ₩99,936 | ₩99,936 | -3.87% | 6.3천 |
|---|
| 2026.01.07 | ₩102,619 | ₩103,960 | ₩100,607 | ₩101,277 | -1.31% | 4.9천 |
|---|
| 2026.01.06 | ₩101,277 | ₩101,277 | ₩98,594 | ₩99,265 | -1.99% | 1만 |
|---|
| 2026.01.05 | ₩104,631 | ₩104,631 | ₩101,277 | ₩102,619 | -1.92% | 5.8천 |
|---|
| 2026.01.02 | ₩108,655 | ₩112,612 | ₩108,320 | ₩111,338 | +2.47% | 5.9천 |
|---|
| 2025.12.31 | ₩110,667 | ₩113,350 | ₩109,996 | ₩112,679 | +1.82% | 9.2천 |
|---|
| 2025.12.30 | ₩107,314 | ₩110,667 | ₩106,643 | ₩109,996 | +2.50% | 6.5천 |
|---|
| 2025.12.29 | ₩106,643 | ₩112,679 | ₩106,643 | ₩110,667 | +3.77% | 1.6만 |
|---|
| 2025.12.26 | ₩98,594 | ₩99,265 | ₩96,918 | ₩98,259 | -0.34% | 4.6천 |
|---|
| 2025.12.24 | ₩101,277 | ₩103,759 | ₩100,607 | ₩101,277 | 0.00% | 9.5천 |
|---|
| 2025.12.23 | ₩103,289 | ₩105,033 | ₩99,936 | ₩100,607 | -2.60% | 9.9천 |
|---|
| 2025.12.22 | ₩105,972 | ₩106,643 | ₩104,027 | ₩104,631 | -1.27% | 6.5천 |
|---|
| 2025.12.19 | ₩113,015 | ₩113,819 | ₩110,935 | ₩112,009 | -0.89% | 2.2천 |
|---|
| 2025.12.18 | ₩112,277 | ₩114,356 | ₩109,527 | ₩112,009 | -0.24% | 5.6천 |
|---|
| 2025.12.17 | ₩112,679 | ₩113,618 | ₩111,338 | ₩112,009 | -0.60% | 3.9천 |
|---|
| 2025.12.16 | ₩112,679 | ₩116,033 | ₩112,679 | ₩115,362 | +2.38% | 4.4천 |
|---|
| 2025.12.15 | ₩114,021 | ₩116,704 | ₩112,277 | ₩114,691 | +0.59% | 8.7천 |
|---|
| 2025.12.12 | ₩112,009 | ₩118,045 | ₩110,734 | ₩114,691 | +2.40% | 1.1만 |
|---|
| 2025.12.11 | ₩120,728 | ₩120,728 | ₩116,368 | ₩116,704 | -3.33% | 2.5천 |
|---|
| 2025.12.10 | ₩123,411 | ₩124,752 | ₩120,392 | ₩120,728 | -2.17% | 5.7천 |
|---|
| 2025.12.09 | ₩123,411 | ₩124,752 | ₩121,466 | ₩122,069 | -1.09% | 2.6천 |
|---|
| 2025.12.08 | ₩122,740 | ₩125,758 | ₩122,740 | ₩124,752 | +1.64% | 3.2천 |
|---|
| 2025.12.05 | ₩121,063 | ₩123,411 | ₩118,045 | ₩123,411 | +1.94% | 5.9천 |
|---|
| 2025.12.04 | ₩122,740 | ₩124,081 | ₩122,069 | ₩123,411 | +0.55% | 4.3천 |
|---|
| 2025.12.03 | ₩120,392 | ₩123,746 | ₩119,386 | ₩122,740 | +1.95% | 4.6천 |
|---|
| 2025.12.02 | ₩120,795 | ₩126,093 | ₩120,728 | ₩122,069 | +1.05% | 2.8천 |
|---|
| 2025.12.01 | ₩119,386 | ₩121,734 | ₩118,716 | ₩120,728 | +1.12% | 5.1천 |
|---|
| 2025.11.28 | ₩123,411 | ₩124,618 | ₩121,399 | ₩121,399 | -1.63% | 1.9천 |
|---|
| 2025.11.26 | ₩127,837 | ₩128,776 | ₩126,093 | ₩126,764 | -0.84% | 2.3천 |
|---|
| 2025.11.25 | ₩128,776 | ₩131,459 | ₩126,764 | ₩129,782 | +0.78% | 3.4천 |
|---|
| 2025.11.24 | ₩135,483 | ₩135,819 | ₩129,447 | ₩129,447 | -4.46% | 2.9천 |
|---|
| 2025.11.21 | ₩136,825 | ₩137,428 | ₩133,136 | ₩136,154 | -0.49% | 6.3천 |
|---|
| 2025.11.20 | ₩134,813 | ₩138,166 | ₩132,264 | ₩134,813 | 0.00% | 6.2천 |
|---|
| 2025.11.19 | ₩131,459 | ₩137,160 | ₩129,447 | ₩135,483 | +3.06% | 5.7천 |
|---|
| 2025.11.18 | ₩135,483 | ₩138,502 | ₩134,477 | ₩135,483 | 0.00% | 3천 |
|---|
| 2025.11.17 | ₩135,483 | ₩141,855 | ₩134,813 | ₩138,837 | +2.48% | 5.7천 |
|---|
| 2025.11.14 | ₩136,825 | ₩138,837 | ₩131,795 | ₩134,142 | -1.96% | 4.9천 |
|---|
| 2025.11.13 | ₩122,740 | ₩128,173 | ₩122,405 | ₩126,764 | +3.28% | 7.5천 |
|---|
| 2025.11.12 | ₩130,118 | ₩130,118 | ₩122,740 | ₩123,411 | -5.15% | 1.3만 |
|---|
| 2025.11.11 | ₩130,118 | ₩133,337 | ₩129,782 | ₩130,788 | +0.52% | 4.2천 |
|---|
| 2025.11.10 | ₩134,142 | ₩135,953 | ₩131,459 | ₩131,459 | -2.00% | 5.9천 |
|---|
| 2025.11.07 | ₩144,873 | ₩145,544 | ₩141,117 | ₩143,532 | -0.93% | 8.2천 |
|---|
| 2025.11.06 | ₩144,873 | ₩148,227 | ₩143,867 | ₩145,544 | +0.46% | 7.3천 |
|---|
| 2025.11.05 | ₩146,215 | ₩147,556 | ₩144,873 | ₩144,873 | -0.92% | 4.9천 |
|---|
| 2025.11.04 | ₩148,898 | ₩151,916 | ₩146,885 | ₩150,910 | +1.35% | 1.4만 |
|---|
| 2025.11.03 | ₩143,532 | ₩144,538 | ₩140,849 | ₩142,861 | -0.47% | 1.9만 |
|---|
| 2025.10.31 | ₩141,520 | ₩146,885 | ₩140,849 | ₩144,203 | +1.90% | 9.3천 |
|---|
| 2025.10.30 | ₩148,227 | ₩148,898 | ₩141,520 | ₩141,520 | -4.52% | 7.6천 |
|---|
| 2025.10.29 | ₩141,520 | ₩152,251 | ₩141,520 | ₩150,239 | +6.16% | 1.6만 |
|---|
| 2025.10.28 | ₩152,251 | ₩153,928 | ₩147,556 | ₩148,898 | -2.20% | 2만 |
|---|
| 2025.10.27 | ₩141,520 | ₩147,556 | ₩140,849 | ₩145,544 | +2.84% | 2.1만 |
|---|
| 2025.10.24 | ₩133,471 | ₩134,813 | ₩130,788 | ₩134,813 | +1.01% | 1.3만 |
|---|
| 2025.10.23 | ₩130,788 | ₩133,471 | ₩129,447 | ₩132,801 | +1.54% | 1.3만 |
|---|
| 2025.10.22 | ₩139,508 | ₩143,532 | ₩133,471 | ₩134,813 | -3.37% | 5만 |
|---|
| 2025.10.21 | ₩126,764 | ₩135,819 | ₩124,752 | ₩133,471 | +5.29% | 5.4만 |
|---|
| 2025.10.20 | ₩118,716 | ₩120,728 | ₩114,021 | ₩114,691 | -3.39% | 6만 |
|---|
| 2025.10.17 | ₩120,057 | ₩129,447 | ₩119,386 | ₩126,764 | +5.59% | 7.4만 |
|---|
| 2025.10.16 | ₩125,423 | ₩126,026 | ₩119,655 | ₩120,057 | -4.28% | 2.7만 |
|---|
| 2025.10.15 | ₩130,118 | ₩132,130 | ₩128,106 | ₩128,106 | -1.55% | 1.3만 |
|---|
| 2025.10.14 | ₩138,837 | ₩138,837 | ₩134,142 | ₩136,154 | -1.93% | 7.5천 |
|---|
| 2025.10.13 | ₩141,520 | ₩141,520 | ₩137,496 | ₩138,837 | -1.90% | 1.4만 |
|---|
| 2025.10.10 | ₩151,580 | ₩154,263 | ₩148,227 | ₩148,898 | -1.77% | 6.2천 |
|---|