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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩87,330 | ₩90,301 | ₩83,790 | ₩83,896 | -3.93% | 9.9천 |
| 2026.09.28–2026.10.02 | ₩87,465 | ₩88,993 | ₩84,300 | ₩87,330 | -0.15% | 3만 |
| 2026.09.21–2026.09.25 | ₩76,515 | ₩81,852 | ₩75,221 | ₩79,399 | +3.77% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩80,397 | ₩82,583 | ₩74,872 | ₩74,935 | -6.79% | 5.5만 |
| 2026.09.08–2026.09.11 | ₩74,000 | ₩78,091 | ₩72,418 | ₩76,606 | +3.52% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩73,196 | ₩78,164 | ₩68,623 | ₩72,404 | -1.08% | 8.9만 |
| 2026.08.24–2026.08.28 | ₩62,641 | ₩72,029 | ₩62,440 | ₩71,704 | +14.47% | 4.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,001 |
| ₩64,902 |
| ₩64,902 |
| -15.45% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩80,424 | ₩80,424 | ₩74,389 | ₩77,364 | -3.81% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩100,419 | ₩100,419 | ₩77,923 | ₩79,287 | -21.04% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩97,241 | ₩102,645 | ₩94,895 | ₩98,948 | +1.76% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩102,894 | ₩103,101 | ₩91,595 | ₩99,085 | -3.70% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩99,742 | ₩105,688 | ₩96,544 | ₩102,552 | +2.82% | 12.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,794 | ₩101,754 | ₩91,904 | ₩96,369 | +2.75% | 3.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩101,532 | ₩103,678 | ₩94,022 | ₩95,358 | -6.08% | 3.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩91,555 | ₩107,286 | ₩91,032 | ₩99,062 | +8.20% | 6.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩81,752 | ₩90,086 | ₩80,518 | ₩89,892 | +9.96% | 5.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩84,823 | ₩102,122 | ₩83,535 | ₩91,032 | +7.32% | 8.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩78,412 | ₩85,735 | ₩75,757 | ₩85,723 | +9.32% | 5.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩75,462 | ₩81,242 | ₩71,914 | ₩74,145 | -1.75% | 3.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩74,309 | ₩77,903 | ₩73,727 | ₩76,071 | +2.37% | 2.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,396 | ₩75,207 | ₩65,484 | ₩74,272 | +11.86% | 2.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩74,228 | ₩76,884 | ₩64,801 | ₩66,363 | -10.60% | 4.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,328 | ₩76,441 | ₩68,328 | ₩71,951 | +5.30% | 6.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,459 | ₩69,642 | ₩63,379 | ₩67,428 | +6.25% | 3.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,483 | ₩68,609 | ₩61,166 | ₩62,078 | -8.01% | 7만 |
|---|
| 2026.04.06–2026.04.10 | ₩69,977 | ₩72,552 | ₩64,693 | ₩66,175 | -5.43% | 9.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩75,758 | ₩79,056 | ₩65,002 | ₩70,004 | -7.60% | 11.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩86,325 | ₩89,382 | ₩76,133 | ₩78,144 | -9.48% | 68.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,168 | ₩81,906 | ₩59,168 | ₩81,296 | +37.40% | 17.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩57,210 | ₩59,812 | ₩52,624 | ₩59,637 | +4.24% | 9.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,692 | ₩59,678 | ₩49,861 | ₩54,984 | +8.47% | 25.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,990 | ₩57,344 | ₩52,530 | ₩52,544 | -6.15% | 6.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,316 | ₩67,724 | ₩58,337 | ₩58,337 | -12.03% | 4.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,695 | ₩66,986 | ₩59,342 | ₩61,354 | -2.14% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩80,464 | ₩83,817 | ₩61,689 | ₩64,908 | -19.33% | 23.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,724 | ₩79,123 | ₩51,497 | ₩73,088 | +7.92% | 36.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,817 | ₩84,890 | ₩71,077 | ₩71,680 | -14.48% | 4.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩92,534 | ₩95,887 | ₩89,852 | ₩92,869 | +0.36% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,603 | ₩104,603 | ₩97,563 | ₩97,898 | -6.41% | 3.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩106,615 | ₩113,320 | ₩106,615 | ₩111,309 | +4.40% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩105,945 | ₩106,615 | ₩96,892 | ₩98,233 | -7.28% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩113,991 | ₩116,673 | ₩109,498 | ₩111,979 | -1.76% | 2.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩122,708 | ₩125,725 | ₩110,705 | ₩114,661 | -6.56% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩119,355 | ₩126,061 | ₩118,014 | ₩123,378 | +3.37% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩135,448 | ₩135,783 | ₩121,367 | ₩121,367 | -10.40% | 1만 |
|---|
| 2025.11.17–2025.11.21 | ₩135,448 | ₩141,818 | ₩129,413 | ₩136,119 | +0.50% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩134,107 | ₩138,801 | ₩122,373 | ₩134,107 | 0.00% | 3.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩143,494 | ₩151,876 | ₩140,812 | ₩143,494 | 0.00% | 5.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩141,483 | ₩153,888 | ₩140,812 | ₩144,165 | +1.90% | 7.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩118,685 | ₩143,494 | ₩113,991 | ₩134,778 | +13.56% | 19.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩141,483 | ₩141,483 | ₩119,355 | ₩126,731 | -10.43% | 13.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩151,541 | ₩154,223 | ₩148,188 | ₩148,859 | -1.77% | 6.2천 |
|---|