MicroSectors™ Solactive FANG Innovation 3X Leveraged ETNs (BULZ)

BULZ
🏛️ 미국 →
249.86
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 245.35 245.49 245.35 245.49 10.6K
09:33 248.59 248.59 248.59 248.59 0.4K
09:34 248.79 248.84 248.79 248.84 0.5K
09:35 248.65 248.65 248.65 248.65 1.0K
09:36 248.77 249.04 248.26 248.26 5.4K
09:37 249.12 249.12 249.12 249.12 0.6K
09:38 248.40 248.40 248.40 248.40 1.0K
09:39 247.73 247.96 247.73 247.96 1.3K
09:40 247.63 247.70 247.50 247.50 7.3K
09:45 244.77 244.77 244.77 244.77 3.2K
09:47 246.55 246.55 246.55 246.55 1.0K
09:48 246.81 246.81 246.81 246.81 1.8K
09:49 247.19 247.19 247.19 247.19 2.7K
09:50 247.27 247.27 247.27 247.27 3.8K
09:51 246.43 246.43 246.35 246.35 0.6K
09:52 246.34 246.34 246.34 246.34 1.3K
09:53 246.64 246.64 246.64 246.64 0.1K
09:54 247.14 247.14 247.07 247.07 0.8K
09:55 247.00 247.00 247.00 247.00 0.6K
09:58 247.63 247.63 247.63 247.63 1.9K
10:00 248.32 248.58 248.32 248.58 2.7K
10:06 244.89 244.89 244.89 244.89 0.1K
10:07 243.38 243.38 243.38 243.38 0.8K
10:08 244.48 244.76 244.48 244.76 0.3K
10:09 244.51 244.51 244.51 244.51 0.4K
10:11 243.39 243.52 243.39 243.52 1.5K
10:15 243.24 243.24 243.24 243.24 0.5K
10:19 243.87 243.87 243.87 243.87 0.3K
10:21 243.99 243.99 243.99 243.99 0.4K
10:22 243.07 243.07 243.07 243.07 2.4K
10:23 242.92 243.17 242.92 243.17 3.5K
10:25 241.78 241.78 241.33 241.33 5.2K
10:27 239.95 239.95 239.95 239.95 0.1K
10:28 240.23 240.83 240.11 240.83 7.9K
10:30 241.18 241.18 241.18 241.18 4.3K
10:37 242.29 242.29 242.29 242.29 2.7K
10:42 245.47 245.47 245.47 245.47 2.2K
10:45 243.89 243.89 243.89 243.89 0.1K
10:46 244.27 244.27 244.27 244.27 2.1K
10:48 243.76 243.76 243.76 243.76 0.5K
10:49 242.98 242.98 242.81 242.81 1.9K
10:50 242.35 242.35 242.35 242.35 1.7K
10:51 242.75 242.75 242.75 242.75 2.3K
10:55 243.70 243.70 243.70 243.70 0.6K
10:56 243.31 243.31 243.07 243.07 2.8K
10:59 242.40 242.40 242.31 242.31 8.0K
11:06 243.75 243.75 243.75 243.75 1.3K
11:09 243.84 243.84 243.84 243.84 1.5K
11:12 242.96 242.96 242.96 242.96 0.4K
11:13 242.85 242.92 242.85 242.92 2.3K
11:15 242.23 242.23 242.23 242.23 2.8K
11:21 244.01 244.01 244.01 244.01 0.9K
11:22 243.71 243.71 243.71 243.71 4.3K
11:27 245.39 245.60 245.39 245.60 2.7K
11:28 245.51 245.51 245.51 245.51 0.5K
11:31 244.92 244.92 244.86 244.86 2.5K
11:33 244.54 244.54 244.54 244.54 1.4K
11:35 245.10 245.10 245.10 245.10 2.3K
11:38 244.29 244.29 244.29 244.29 0.8K
11:40 244.79 244.79 244.79 244.79 0.8K
11:42 244.35 244.35 244.35 244.35 0.9K
11:43 244.62 244.62 244.62 244.62 0.4K
11:45 244.40 244.49 244.40 244.49 2.5K
11:46 244.93 244.93 244.93 244.93 0.6K
11:49 245.25 245.25 245.25 245.25 2.7K
11:50 244.98 244.98 244.98 244.98 0.8K
11:52 245.67 245.74 245.67 245.74 2.9K
11:54 246.12 246.12 246.12 246.12 4.0K
12:04 244.84 244.84 244.84 244.84 5.2K
12:21 247.21 247.76 247.21 247.76 3.4K
12:23 247.55 247.68 247.55 247.68 2.4K
12:24 247.68 247.87 247.68 247.83 5.7K
12:25 248.30 248.38 248.30 248.38 1.1K
12:26 247.89 248.02 247.89 247.93 3.4K
12:27 247.93 247.93 247.36 247.36 8.1K
12:28 247.31 247.31 246.87 246.87 3.8K
12:29 247.05 247.05 247.05 247.05 2.1K
12:32 247.86 247.86 247.47 247.47 1.8K
12:33 247.44 247.44 247.23 247.23 0.6K
12:34 247.10 247.20 247.10 247.20 2.8K
12:35 246.90 246.90 246.90 246.90 2.5K
12:37 247.11 247.39 247.11 247.39 1.9K
12:38 247.27 247.27 247.11 247.11 1.6K
12:39 247.11 247.11 247.11 247.11 5.3K
12:41 247.57 247.57 247.57 247.57 4.6K
12:45 247.85 247.85 247.54 247.54 3.0K
12:48 247.79 247.79 247.79 247.79 2.8K
12:51 247.98 247.98 247.82 247.82 0.6K
12:52 248.45 248.51 248.45 248.51 1.0K
12:53 248.19 248.19 247.97 247.97 2.6K
12:55 248.20 248.20 247.85 247.85 4.0K
12:57 247.81 248.05 247.81 248.05 4.7K
12:58 248.41 248.41 248.41 248.41 3.8K
12:59 248.56 248.57 248.47 248.47 1.6K
13:00 248.24 248.43 248.12 248.12 2.8K
13:03 248.02 248.02 248.02 248.02 0.7K
13:04 248.11 248.11 248.11 248.11 0.6K
13:05 248.22 248.29 248.22 248.29 3.7K
13:07 248.07 248.08 248.07 248.08 1.3K
13:09 248.43 248.50 248.43 248.50 3.1K
13:10 248.59 248.76 248.59 248.76 2.7K
13:11 248.70 248.70 248.70 248.70 0.5K
13:12 248.85 248.85 248.85 248.85 1.0K
13:13 249.05 249.05 248.88 248.88 2.0K
13:14 249.06 249.06 249.06 249.06 0.6K
13:15 249.05 249.05 248.92 248.92 2.6K
13:16 248.93 248.93 248.93 248.93 0.4K
13:17 249.02 249.02 248.98 248.98 2.4K
13:18 248.93 248.93 248.93 248.93 0.3K
13:19 249.05 249.05 248.93 248.93 1.3K
13:20 248.69 248.69 248.49 248.49 5.6K
13:21 248.67 248.67 248.67 248.67 0.8K
13:22 248.69 248.69 248.69 248.69 3.6K
13:25 248.72 248.72 248.72 248.72 3.2K
13:27 249.36 249.36 249.36 249.36 2.0K
13:28 249.55 249.62 249.43 249.43 3.6K
13:29 249.49 249.49 249.49 249.49 0.7K
13:30 249.40 249.40 249.28 249.28 3.7K
13:31 249.22 249.22 249.22 249.22 1.2K
13:32 249.19 249.19 249.05 249.05 4.3K
13:35 249.39 249.39 249.39 249.39 4.3K
13:37 249.26 249.26 249.26 249.26 0.5K
13:38 249.32 249.32 249.17 249.17 4.0K
13:39 249.58 249.58 249.58 249.58 2.0K
13:40 249.31 249.42 249.31 249.42 1.7K
13:41 248.86 248.86 248.86 248.86 1.3K
13:42 249.04 249.04 249.04 249.04 2.6K
13:45 249.06 249.10 249.03 249.10 2.1K
13:46 249.15 249.15 248.97 248.97 3.6K
13:50 249.06 249.06 249.06 249.06 0.9K
13:51 249.09 249.09 249.09 249.09 1.9K
13:52 248.85 248.85 248.85 248.85 0.7K
13:53 248.75 248.75 248.75 248.75 0.8K
13:54 248.80 248.80 248.64 248.64 3.4K
13:55 248.65 248.65 248.31 248.31 2.9K
13:56 248.29 248.35 248.29 248.31 3.2K
13:57 248.84 249.01 248.84 249.01 1.2K
13:59 249.38 249.38 249.38 249.38 3.2K
14:01 249.88 250.13 249.88 250.13 4.3K
14:02 250.17 250.18 250.14 250.14 2.2K
14:03 250.10 250.13 249.91 250.13 5.3K
14:04 250.21 250.23 250.20 250.20 0.9K
14:05 249.93 249.93 249.36 249.36 3.5K
14:06 249.30 249.30 249.09 249.24 3.6K
14:07 249.00 249.00 249.00 249.00 1.9K
14:10 248.97 248.97 248.79 248.79 3.8K
14:12 249.01 249.01 249.01 249.01 2.9K
14:13 249.20 249.20 249.20 249.20 1.3K
14:15 249.87 249.87 249.87 249.87 0.9K
14:16 249.94 249.94 249.71 249.89 1.7K
14:17 249.98 249.98 249.95 249.95 0.6K
14:18 249.99 249.99 249.99 249.99 1.3K
14:19 249.95 249.95 249.84 249.84 2.2K
14:20 249.83 249.83 249.57 249.57 15.7K
14:21 249.67 249.67 249.67 249.67 2.3K
14:22 249.94 250.00 249.88 250.00 3.4K
14:23 250.04 250.25 250.04 250.17 3.2K
14:24 250.15 250.55 250.15 250.55 2.6K
14:25 250.66 250.68 250.66 250.68 1.6K
14:27 250.58 250.58 250.28 250.28 1.9K
14:28 250.04 250.04 250.04 250.04 0.9K
14:29 250.25 250.25 250.25 250.25 1.1K
14:30 250.57 250.63 250.57 250.63 3.3K
14:31 250.52 250.52 250.43 250.49 1.5K
14:33 250.55 250.55 250.37 250.37 7.4K
14:36 250.46 250.46 250.44 250.44 1.3K
14:37 250.22 250.22 250.22 250.22 3.6K
14:40 250.33 250.42 250.33 250.35 3.4K
14:41 250.34 250.34 250.25 250.33 3.5K
14:43 250.43 250.43 250.31 250.31 2.9K
14:44 250.23 250.23 250.23 250.23 0.8K
14:45 250.07 250.08 249.53 249.86 5.9K
14:46 249.80 249.80 249.44 249.47 5.0K
14:47 249.54 249.97 249.54 249.97 2.0K
14:48 250.12 250.19 250.12 250.19 1.2K
14:49 250.16 250.22 250.16 250.22 0.5K
14:50 250.04 250.04 250.04 250.04 1.1K
14:51 249.66 249.66 249.66 249.66 0.5K
14:58 249.92 249.92 249.92 249.92 0.3K
15:00 249.63 249.63 249.63 249.63 0.3K
15:09 249.16 249.16 248.85 248.85 5.6K
15:10 248.73 248.73 248.73 248.73 0.2K
15:16 248.84 248.84 248.84 248.84 1.5K
15:20 249.30 249.30 249.30 249.30 0.4K
15:29 249.02 249.02 249.02 249.02 2.5K
15:37 248.74 248.74 248.74 248.74 0.8K
15:40 248.78 248.78 248.78 248.78 0.4K
15:42 248.90 248.90 248.90 248.90 0.7K
15:51 248.42 248.68 248.39 248.68 2.0K
15:52 248.54 248.59 248.43 248.55 2.7K
15:53 248.53 248.90 248.53 248.90 0.7K
15:54 248.79 249.14 248.79 249.14 3.5K
15:55 249.58 249.58 249.58 249.58 0.5K
15:56 249.65 249.65 249.65 249.65 0.6K
15:58 250.20 250.20 250.05 250.05 1.3K
15:59 249.88 250.02 249.86 249.86 1.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 247.36 250.75 239.95 249.86 0.5M
2025-09-25 237.73 245.22 230.26 242.87 0.2M
2025-09-24 250.45 251.00 241.31 246.76 0.1M
2025-09-23 254.40 255.84 245.65 247.54 0.1M
2025-09-22 250.25 255.00 250.25 250.67 0.1M
2025-09-19 251.07 252.25 247.37 252.22 0.3M
2025-09-18 248.01 256.00 246.32 250.14 0.2M
2025-09-17 234.76 235.22 222.01 232.93 0.2M
2025-09-16 235.34 236.82 233.15 236.25 0.1M
2025-09-15 230.07 234.00 229.89 234.00 0.1M
2025-09-12 219.98 226.16 218.76 224.97 0.3M
2025-09-11 218.70 220.01 215.82 216.93 0.1M
2025-09-10 218.12 219.65 211.00 214.04 0.2M
2025-09-09 206.70 210.20 203.95 209.83 0.1M
2025-09-08 204.59 208.47 203.99 204.83 0.1M
2025-09-05 207.80 207.80 195.00 202.86 0.4M
2025-09-04 192.55 199.34 189.43 199.11 0.1M
2025-09-03 194.19 196.63 189.67 193.26 0.2M
2025-09-02 179.89 188.65 178.67 188.52 0.2M
2025-08-29 199.04 199.23 189.32 191.59 1.0M
2025-08-28 198.70 202.86 195.63 201.63 0.1M
2025-08-27 195.32 198.45 193.32 196.73 0.1M
2025-08-26 192.29 196.26 190.83 196.15 0.2M
2025-08-25 193.50 196.95 188.71 192.90 0.1M
2025-08-22 182.51 197.02 181.00 195.30 0.4M
2025-08-21 183.93 185.05 178.93 182.16 0.1M
2025-08-20 189.76 189.76 172.58 185.09 0.3M
2025-08-19 206.87 207.09 191.72 193.24 0.2M
2025-08-18 205.59 207.67 203.87 207.23 0.1M
2025-08-15 215.00 215.00 206.72 209.48 0.3M
2025-08-14 207.31 213.66 206.96 212.82 0.1M
2025-08-13 214.86 216.00 208.25 210.85 0.1M
2025-08-12 206.98 211.91 200.77 211.20 0.1M
2025-08-11 203.95 209.50 201.45 202.34 0.2M
2025-08-08 194.48 201.45 194.48 201.39 0.4M
2025-08-07 193.53 197.00 187.68 193.09 0.2M
2025-08-06 178.61 188.58 178.61 188.28 0.2M
2025-08-05 185.13 189.06 180.42 181.48 0.2M
2025-08-04 176.86 182.06 175.87 182.06 0.1M
2025-08-01 176.50 177.98 167.94 169.85 0.5M
2025-07-31 199.00 199.00 185.70 187.97 0.2M
2025-07-30 188.55 191.63 185.00 190.00 0.2M
2025-07-29 192.89 194.00 186.01 187.71 0.2M
2025-07-28 189.63 191.48 188.34 190.01 0.1M
2025-07-25 183.57 188.71 183.00 186.10 0.1M
2025-07-24 188.12 188.25 183.49 187.02 0.1M
2025-07-23 184.34 186.85 181.49 186.85 0.1M
2025-07-22 188.34 188.54 177.58 183.40 0.1M
2025-07-21 188.42 192.83 188.42 189.41 0.1M
2025-07-18 191.50 191.50 185.26 186.83 0.1M
2025-07-17 187.68 190.71 185.34 190.08 0.1M
2025-07-16 187.79 188.06 180.05 187.81 0.1M
2025-07-15 188.60 190.63 185.25 185.25 0.1M
2025-07-14 180.39 183.88 177.50 182.99 0.1M
2025-07-11 178.51 182.01 176.12 180.76 0.3M
2025-07-10 179.73 180.65 175.36 179.74 0.1M
2025-07-09 173.76 177.63 173.10 177.42 0.1M
2025-07-08 171.54 174.13 169.62 172.30 0.1M
2025-07-07 169.61 170.85 166.51 168.25 0.2M
2025-07-03 173.19 176.60 172.19 174.83 0.4M
2025-07-02 165.35 170.19 163.42 169.96 0.1M
2025-07-01 172.21 172.35 162.50 164.34 0.2M
2025-06-30 179.37 179.37 174.76 176.38 0.1M
2025-06-27 176.18 179.30 170.01 174.70 0.3M
2025-06-26 173.27 175.36 170.68 174.72 0.1M
2025-06-25 171.52 173.47 168.00 169.98 0.1M
2025-06-24 162.95 169.29 162.53 168.02 0.2M
2025-06-23 151.95 157.40 148.66 156.34 0.3M
2025-06-20 157.13 159.12 149.13 151.66 0.5M
2025-06-18 153.88 157.44 152.23 154.13 0.2M
2025-06-17 155.41 158.67 151.83 152.71 0.3M
2025-06-16 151.49 158.04 151.29 157.19 0.3M
2025-06-13 145.77 151.40 144.35 146.63 0.5M
2025-06-12 151.59 155.22 151.00 152.88 0.2M
2025-06-11 157.93 158.63 151.37 153.87 0.3M
2025-06-10 150.50 156.25 149.03 155.55 0.2M
2025-06-09 146.54 150.73 145.58 150.12 0.2M
2025-06-06 145.64 147.84 144.85 145.78 0.3M
2025-06-05 148.47 151.70 138.00 140.78 0.4M
2025-06-04 146.10 147.80 142.00 146.85 0.2M
2025-06-03 141.50 147.00 139.23 145.34 0.2M
2025-06-02 136.00 140.65 134.02 140.35 0.2M
2025-05-30 137.48 138.14 129.13 136.75 0.3M
2025-05-29 144.15 144.15 135.96 138.49 0.2M
2025-05-28 141.18 142.35 137.88 138.76 0.2M
2025-05-27 135.80 140.57 134.48 139.92 0.2M
2025-05-23 128.33 133.18 127.30 130.10 0.5M
2025-05-22 134.73 139.37 133.31 135.04 0.2M
2025-05-21 137.07 144.60 132.08 134.02 0.3M
2025-05-20 140.72 141.52 137.00 140.26 0.1M
2025-05-19 135.68 142.71 135.68 142.15 0.2M
2025-05-16 144.72 144.72 139.75 144.07 0.2M
2025-05-15 139.85 143.53 136.39 140.70 0.2M
2025-05-14 142.00 145.83 140.43 143.41 0.2M
2025-05-13 130.00 140.61 129.80 139.09 0.2M
2025-05-12 128.23 128.65 123.20 127.70 0.3M
2025-05-09 113.56 114.59 110.13 112.11 0.2M
2025-05-08 110.59 115.00 108.21 111.36 0.3M
2025-05-07 104.18 107.05 100.17 106.19 0.2M
2025-05-06 102.00 105.31 100.43 103.37 0.2M
2025-05-05 107.33 111.00 107.33 108.52 0.1M
2025-05-02 108.30 113.00 107.14 111.01 0.3M
2025-05-01 107.20 109.34 103.51 103.55 0.2M
2025-04-30 92.83 100.81 90.12 100.49 0.2M
2025-04-29 97.75 101.46 96.98 100.45 0.2M
2025-04-28 99.87 102.02 93.99 99.54 0.2M
2025-04-25 93.40 100.49 92.74 99.63 0.4M
2025-04-24 86.00 94.15 86.00 94.00 0.3M
2025-04-23 85.62 88.63 82.71 83.60 0.5M
2025-04-22 72.02 77.50 71.50 75.62 0.3M
2025-04-21 71.34 72.59 66.17 69.25 0.2M
2025-04-17 78.25 78.25 73.56 75.40 0.2M
2025-04-16 78.60 81.37 71.37 76.60 0.3M
2025-04-15 84.93 88.52 84.67 85.86 0.2M
2025-04-14 91.51 91.51 82.15 84.60 0.4M
2025-04-11 78.56 83.47 75.75 83.44 0.4M
2025-04-10 85.08 86.80 70.79 79.31 0.4M
2025-04-09 67.04 96.71 66.65 94.50 0.8M
2025-04-08 80.52 83.00 62.40 66.07 0.6M
2025-04-07 59.39 80.96 57.00 70.45 0.7M
2025-04-04 78.35 80.22 67.68 69.06 0.9M
2025-04-03 92.00 95.59 88.02 88.14 0.3M
2025-04-02 100.47 112.69 99.96 109.46 0.2M
2025-04-01 103.09 107.69 100.32 107.11 0.2M
2025-03-31 97.74 104.65 92.92 104.21 0.2M
2025-03-28 116.02 116.93 104.66 106.17 0.2M
2025-03-27 118.82 123.07 116.38 118.34 0.1M
2025-03-26 132.98 133.81 119.61 122.00 0.2M
2025-03-25 132.13 134.53 130.89 134.23 0.2M
2025-03-24 127.30 131.90 126.74 131.22 0.1M
2025-03-21 114.00 120.71 112.64 120.49 0.2M
2025-03-20 116.20 123.87 115.65 119.21 0.1M
2025-03-19 116.62 123.60 114.17 119.43 0.1M
2025-03-18 119.43 119.43 113.38 116.05 0.2M
2025-03-17 120.87 126.43 119.80 123.63 0.1M
2025-03-14 115.18 121.10 114.26 120.54 0.2M
2025-03-13 117.81 117.81 107.81 109.86 0.2M
2025-03-12 117.37 120.22 112.17 118.33 0.2M
2025-03-11 104.77 113.35 103.56 108.03 0.2M
2025-03-10 114.97 115.61 101.37 105.31 0.2M
2025-03-07 118.79 125.56 112.65 124.35 0.3M
2025-03-06 126.50 132.10 118.23 120.63 0.3M
2025-03-05 130.62 136.36 125.29 135.76 0.2M
2025-03-04 124.41 136.88 117.80 128.80 0.2M
2025-03-03 147.64 148.88 126.64 130.58 0.2M
2025-02-28 133.62 142.94 129.60 142.94 0.2M
2025-02-27 155.08 157.71 135.88 136.16 0.2M
2025-02-26 152.63 157.61 149.54 152.57 0.1M
2025-02-25 158.39 158.39 143.92 148.60 0.2M
2025-02-24 172.71 173.54 158.50 159.96 0.1M
2025-02-21 190.59 190.59 170.84 172.30 0.2M
2025-02-20 190.21 191.50 178.33 189.64 0.1M
2025-02-19 201.59 202.48 193.34 195.64 0.1M
2025-02-18 201.52 206.23 197.66 206.23 0.1M
2025-02-14 196.34 198.25 192.27 197.05 0.2M
2025-02-13 187.13 194.71 186.38 194.56 0.1M
2025-02-12 174.83 185.70 173.57 185.09 0.2M
2025-02-11 178.05 183.78 178.05 179.93 0.1M
2025-02-10 175.32 183.20 175.32 182.00 0.1M
2025-02-07 179.99 182.76 171.74 172.15 0.2M
2025-02-06 175.35 180.35 173.91 180.11 0.1M
2025-02-05 172.16 176.71 170.37 176.71 0.1M
2025-02-04 172.82 179.49 172.15 179.03 0.1M
2025-02-03 157.63 166.11 155.50 163.21 0.2M
2025-01-31 172.92 178.31 167.00 168.13 0.2M
2025-01-30 169.87 172.02 163.88 170.03 0.1M
2025-01-29 167.58 168.92 162.46 167.25 0.1M
2025-01-28 163.01 171.00 157.14 169.13 0.1M
2025-01-27 158.53 167.00 153.92 160.00 0.2M
2025-01-24 185.94 187.02 180.00 181.57 0.1M
2025-01-23 179.50 184.43 179.00 184.41 0.1M
2025-01-22 183.06 187.16 181.37 183.61 0.1M
2025-01-21 174.11 175.64 166.96 173.83 0.1M
2025-01-17 169.05 171.28 164.54 169.07 0.2M
2025-01-16 164.25 164.33 157.48 157.48 0.0M
2025-01-15 156.89 162.32 153.93 161.64 0.1M
2025-01-14 154.16 154.94 144.80 148.34 0.1M
2025-01-13 143.40 149.69 142.90 149.14 0.1M
2025-01-10 155.82 156.51 146.60 152.07 0.3M
2025-01-08 164.29 165.34 157.57 162.20 0.1M
2025-01-07 179.14 180.00 164.08 166.36 0.1M
2025-01-06 177.86 182.00 173.97 176.96 0.1M
2025-01-03 163.34 170.75 161.53 169.84 0.1M
2025-01-02 164.56 167.26 155.53 161.19 0.1M