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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 107.51 107.96 103.67 105.22 0.2M
2023-12-28 108.89 109.34 107.03 107.36 0.2M
2023-12-27 108.39 109.18 107.03 108.27 0.1M
2023-12-26 106.05 108.07 105.81 107.70 0.1M
2023-12-22 106.50 106.75 103.65 105.00 0.3M
2023-12-21 104.45 105.62 102.20 105.08 0.3M
2023-12-20 104.62 106.69 99.49 99.63 0.2M
2023-12-19 103.45 105.37 103.33 105.27 0.1M
2023-12-18 100.29 104.23 99.93 103.23 0.2M
2023-12-15 97.33 101.24 97.33 99.96 0.2M
2023-12-14 97.60 99.34 94.60 97.44 0.3M
2023-12-13 94.93 98.38 94.05 97.30 0.2M
2023-12-12 90.87 94.86 90.80 94.81 0.2M
2023-12-11 89.35 92.56 88.52 91.95 0.1M
2023-12-08 85.51 89.16 85.51 88.96 0.2M
2023-12-07 83.39 87.38 83.39 86.94 0.2M
2023-12-06 86.45 86.66 81.09 81.43 0.2M
2023-12-05 81.20 84.73 81.14 83.89 0.1M
2023-12-04 84.21 84.39 80.44 82.93 0.2M
2023-12-01 86.35 88.49 85.24 87.80 0.4M
2023-11-30 90.32 90.56 85.69 88.06 0.2M
2023-11-29 91.13 92.38 88.55 88.84 0.1M
2023-11-28 86.52 88.85 85.96 88.76 0.1M
2023-11-27 88.03 90.45 87.63 88.34 0.1M
2023-11-24 88.46 89.05 87.46 88.17 0.1M
2023-11-22 89.52 92.00 88.40 89.00 0.2M
2023-11-21 88.44 89.26 86.95 88.35 0.1M
2023-11-20 87.02 91.20 87.00 90.54 0.1M
2023-11-17 85.92 87.75 84.85 87.15 0.1M
2023-11-16 84.09 86.77 83.45 86.49 0.2M
2023-11-15 85.83 85.83 83.28 84.76 0.2M
2023-11-14 83.24 85.12 82.63 84.33 0.3M
2023-11-13 78.02 79.67 76.60 78.71 0.1M
2023-11-10 74.62 79.61 74.00 79.31 0.2M
2023-11-09 75.46 76.88 72.95 73.23 0.2M
2023-11-08 74.72 75.40 72.91 74.65 0.1M
2023-11-07 72.25 75.09 71.66 74.46 0.1M
2023-11-06 71.36 72.33 69.74 71.68 0.1M
2023-11-03 69.07 71.63 68.70 70.79 0.3M
2023-11-02 67.33 68.34 66.00 67.91 0.3M
2023-11-01 59.79 64.44 59.79 64.33 0.2M
2023-10-31 58.05 59.31 56.34 59.16 0.1M
2023-10-30 57.35 59.13 56.47 58.05 0.2M
2023-10-27 56.04 57.55 55.28 56.06 0.3M
2023-10-26 56.74 57.74 52.22 53.43 0.3M
2023-10-25 62.26 62.49 56.71 57.27 0.2M
2023-10-24 62.70 64.13 61.50 63.91 0.1M
2023-10-23 60.10 63.97 58.85 61.58 0.1M
2023-10-20 64.37 64.96 61.06 61.23 0.2M
2023-10-19 66.90 67.78 63.99 64.53 0.3M
2023-10-18 65.69 67.36 63.65 64.42 0.1M
2023-10-17 65.97 68.88 63.81 67.85 0.1M
2023-10-16 67.05 69.60 66.70 69.01 0.1M
2023-10-13 70.77 71.00 65.90 66.21 0.2M
2023-10-12 71.10 73.35 68.96 70.63 0.2M
2023-10-11 69.76 71.02 68.71 70.58 0.1M
2023-10-10 68.21 71.02 67.71 68.86 0.2M
2023-10-09 65.77 68.72 64.91 68.34 0.1M
2023-10-06 62.36 68.49 61.60 67.74 0.2M
2023-10-05 63.89 64.42 61.63 63.90 0.2M
2023-10-04 61.87 64.38 61.44 64.01 0.1M
2023-10-03 62.93 65.44 60.04 61.20 0.2M
2023-10-02 62.10 65.37 61.93 64.53 0.1M
2023-09-29 63.64 65.11 61.78 62.53 0.2M
2023-09-28 58.97 62.96 58.20 61.54 0.2M
2023-09-27 60.25 61.19 57.69 59.99 0.2M
2023-09-26 61.02 61.58 58.96 59.62 0.2M
2023-09-25 60.56 62.58 59.88 62.51 0.1M
2023-09-22 62.75 63.82 60.97 61.24 0.2M
2023-09-21 62.86 64.03 61.51 61.55 0.3M
2023-09-20 70.71 71.46 65.79 65.95 0.1M
2023-09-19 70.03 71.12 68.46 70.22 0.1M
2023-09-18 69.77 71.70 69.41 70.89 0.1M
2023-09-15 75.01 75.09 70.15 70.89 0.2M
2023-09-14 76.56 77.01 74.36 76.10 0.2M
2023-09-13 74.36 76.47 73.68 75.00 0.1M
2023-09-12 75.19 77.57 73.87 73.95 0.1M
2023-09-11 76.19 77.28 73.95 76.91 0.1M
2023-09-08 73.60 75.30 72.62 73.25 0.2M
2023-09-07 71.41 73.82 70.65 73.43 0.3M
2023-09-06 76.65 77.12 73.35 75.28 0.1M
2023-09-05 75.43 78.55 74.79 77.35 0.2M
2023-09-01 77.77 78.17 74.88 75.96 0.3M
2023-08-31 74.50 77.37 74.50 76.12 0.2M
2023-08-30 72.31 74.43 71.02 73.76 0.2M
2023-08-29 66.30 72.73 66.28 72.30 0.2M
2023-08-28 67.08 67.84 65.14 67.06 0.2M
2023-08-25 63.76 66.64 61.44 65.21 0.3M
2023-08-24 72.26 72.33 63.45 63.49 0.2M
2023-08-23 65.44 70.08 65.27 69.49 0.2M
2023-08-22 68.07 68.28 64.67 65.11 0.1M
2023-08-21 62.56 66.28 62.30 66.09 0.2M
2023-08-18 59.20 62.29 58.95 61.56 0.5M
2023-08-17 65.50 65.63 61.75 62.05 0.3M
2023-08-16 67.48 68.33 64.74 64.78 0.1M
2023-08-15 71.24 71.24 68.02 68.37 0.1M
2023-08-14 66.24 71.66 65.71 71.66 0.1M
2023-08-11 67.65 68.77 66.26 67.24 0.3M
2023-08-10 71.20 73.42 68.51 69.57 0.4M
2023-08-09 74.56 74.56 69.00 69.54 0.1M
2023-08-08 75.01 75.16 72.25 74.29 0.1M
2023-08-07 77.14 77.56 74.90 77.38 0.1M
2023-08-04 76.70 79.55 75.42 75.93 0.3M
2023-08-03 72.48 76.24 72.48 74.86 0.2M
2023-08-02 80.36 80.36 73.84 75.65 0.2M
2023-08-01 82.45 83.87 81.05 83.31 0.1M
2023-07-31 83.00 83.95 81.93 83.33 0.1M
2023-07-28 80.03 83.16 79.42 82.49 0.2M
2023-07-27 81.00 81.88 76.08 76.90 0.3M
2023-07-26 76.06 77.50 73.97 76.14 0.1M
2023-07-25 75.65 77.86 75.34 76.73 0.1M
2023-07-24 75.04 75.52 73.22 75.00 0.2M
2023-07-21 77.01 77.31 74.26 74.73 0.3M
2023-07-20 79.96 81.03 74.24 75.03 0.3M
2023-07-19 85.62 86.40 83.50 84.18 0.2M
2023-07-18 81.04 84.60 79.46 83.76 0.2M
2023-07-17 79.65 82.58 79.07 81.50 0.1M
2023-07-14 80.00 82.69 78.18 78.89 0.3M
2023-07-13 77.80 80.39 77.00 79.55 0.3M
2023-07-12 74.50 75.95 73.27 75.63 0.2M
2023-07-11 71.31 72.28 69.53 72.11 0.1M
2023-07-10 69.71 70.64 68.20 70.64 0.1M
2023-07-07 70.09 72.58 69.77 69.90 0.3M
2023-07-06 69.77 70.42 68.16 70.26 0.3M
2023-07-05 72.44 74.22 72.39 72.73 0.1M
2023-07-03 72.88 73.61 72.03 73.00 0.1M
2023-06-30 70.89 73.00 70.86 71.93 0.3M
2023-06-29 70.74 70.74 68.00 69.14 0.2M
2023-06-28 67.88 71.82 67.88 70.32 0.2M
2023-06-27 66.62 70.20 66.18 69.81 0.2M
2023-06-26 69.06 71.31 65.84 65.93 0.2M
2023-06-23 68.35 70.52 67.81 69.24 0.4M
2023-06-22 67.80 71.08 67.65 71.06 0.4M
2023-06-21 74.67 75.06 69.03 69.35 0.3M
2023-06-20 74.00 75.80 72.32 75.22 0.2M
2023-06-16 79.18 79.40 75.09 75.41 0.4M
2023-06-15 72.85 77.79 72.62 76.51 0.5M
2023-06-14 72.10 74.69 70.47 74.61 0.4M
2023-06-13 73.85 73.86 70.23 72.51 0.4M
2023-06-12 67.96 70.71 67.51 70.62 0.3M
2023-06-09 66.31 68.72 65.40 66.09 0.8M
2023-06-08 60.83 63.83 60.67 63.71 0.2M
2023-06-07 65.00 66.41 60.10 60.62 0.3M
2023-06-06 61.56 64.33 60.80 64.03 0.2M
2023-06-05 62.50 64.03 61.50 62.13 0.2M
2023-06-02 62.93 64.35 61.82 63.07 0.4M
2023-06-01 58.67 63.01 58.50 61.72 0.3M
2023-05-31 58.74 60.90 58.49 59.88 0.2M
2023-05-30 62.37 63.31 59.34 60.30 0.6M
2023-05-26 52.73 58.77 52.69 58.13 0.5M
2023-05-25 51.58 52.40 49.98 51.63 0.4M
2023-05-24 46.34 47.83 45.77 47.31 0.2M
2023-05-23 48.05 49.38 47.38 47.53 0.2M
2023-05-22 47.34 49.43 47.28 48.90 0.2M
2023-05-19 48.29 48.64 47.19 47.86 0.3M
2023-05-18 45.00 48.54 45.00 48.37 0.5M
2023-05-17 42.80 44.85 42.46 44.60 0.3M
2023-05-16 41.10 42.92 41.10 42.17 0.2M
2023-05-15 40.78 41.82 40.16 41.75 0.1M
2023-05-12 41.96 42.10 39.64 40.55 0.2M
2023-05-11 41.40 42.03 40.64 41.69 0.2M
2023-05-10 41.58 42.17 40.21 41.42 0.3M
2023-05-09 40.11 40.77 40.00 40.27 0.1M
2023-05-08 40.05 41.14 39.45 40.96 0.2M
2023-05-05 38.52 40.51 38.26 40.25 0.2M
2023-05-04 37.35 39.00 36.98 37.94 0.3M
2023-05-03 38.88 40.17 37.96 38.08 0.3M
2023-05-02 40.82 41.10 38.80 39.39 0.4M
2023-05-01 41.30 41.57 40.37 41.09 0.2M
2023-04-28 40.60 41.58 39.68 41.54 0.4M
2023-04-27 38.68 40.39 38.00 40.18 0.4M
2023-04-26 37.95 38.38 36.63 36.97 0.4M
2023-04-25 38.74 38.82 36.36 36.40 0.5M
2023-04-24 39.83 40.65 38.39 39.47 0.2M
2023-04-21 39.81 40.20 38.75 40.02 0.2M
2023-04-20 39.68 41.36 39.38 39.96 0.3M
2023-04-19 40.08 41.67 40.00 41.32 0.2M
2023-04-18 42.89 43.24 41.33 41.82 0.3M
2023-04-17 41.53 42.28 40.67 41.95 0.2M
2023-04-14 41.85 43.00 40.91 42.20 0.3M
2023-04-13 40.90 42.75 40.90 42.51 0.3M
2023-04-12 42.84 43.20 39.81 40.03 0.4M
2023-04-11 43.02 43.29 41.63 41.86 0.2M
2023-04-10 41.60 43.14 40.89 42.94 0.2M
2023-04-06 41.77 43.59 40.92 43.36 0.4M
2023-04-05 43.99 43.99 41.68 42.79 0.4M
2023-04-04 45.23 46.02 44.08 44.71 0.3M
2023-04-03 44.62 45.17 43.45 44.87 0.4M
2023-03-31 43.76 46.07 43.57 46.00 0.5M
2023-03-30 43.45 44.25 43.11 43.78 0.6M
2023-03-29 40.79 42.50 40.77 42.19 0.5M
2023-03-28 39.87 39.87 38.25 39.33 0.3M
2023-03-27 41.30 42.01 39.79 40.36 0.4M
2023-03-24 40.03 40.97 39.38 40.92 0.4M
2023-03-23 39.96 42.60 39.10 40.69 0.7M
2023-03-22 41.84 43.86 39.48 39.52 0.8M
2023-03-21 40.38 41.95 39.66 41.59 0.5M
2023-03-20 38.79 39.63 37.50 39.51 0.5M
2023-03-17 40.10 41.02 38.51 39.30 0.6M
2023-03-16 35.61 40.00 35.56 39.98 1.1M
2023-03-15 33.73 35.78 33.25 35.64 1.1M
2023-03-14 33.19 34.98 33.19 34.75 0.8M
2023-03-13 30.34 32.88 29.40 31.59 1.3M
2023-03-10 32.91 33.70 31.02 31.45 1.1M
2023-03-09 34.96 36.28 32.49 32.78 0.5M
2023-03-08 34.14 35.06 33.45 34.97 0.4M
2023-03-07 35.23 35.70 33.77 33.97 0.4M
2023-03-06 36.13 37.27 35.09 35.15 0.5M
2023-03-03 34.10 35.75 33.84 35.59 0.5M
2023-03-02 31.66 33.57 31.48 33.32 0.3M
2023-03-01 32.62 33.13 31.74 31.97 0.5M
2023-02-28 32.16 33.51 32.11 32.54 0.3M
2023-02-27 32.98 33.47 32.19 32.42 0.8M
2023-02-24 31.71 32.18 30.86 31.73 1.0M
2023-02-23 34.42 34.58 32.27 33.88 0.9M
2023-02-22 32.56 33.57 31.91 32.36 0.8M
2023-02-21 34.16 35.00 32.42 32.50 0.7M
2023-02-17 35.78 36.14 34.10 35.59 0.7M
2023-02-16 38.10 39.59 36.71 36.79 0.9M
2023-02-15 38.92 40.28 38.10 40.25 0.6M
2023-02-14 37.03 40.15 36.24 39.80 0.9M
2023-02-13 36.79 38.23 35.89 37.98 0.4M
2023-02-10 37.15 37.75 35.30 36.23 0.5M
2023-02-09 41.37 41.71 37.79 38.52 0.6M
2023-02-08 40.85 41.73 39.00 39.41 0.4M
2023-02-07 38.93 42.03 38.21 41.60 0.8M
2023-02-06 38.99 40.20 38.39 38.82 0.4M
2023-02-03 39.00 43.53 38.83 40.27 0.9M
2023-02-02 40.75 43.84 40.16 42.36 1.3M
2023-02-01 33.75 38.36 33.51 37.46 1.3M
2023-01-31 31.84 33.67 31.84 33.65 0.6M
2023-01-30 33.71 34.20 32.15 32.16 0.6M
2023-01-27 32.66 35.83 32.65 35.02 1.0M
2023-01-26 33.12 33.82 31.85 33.73 0.9M
2023-01-25 29.67 31.53 28.91 31.18 0.9M
2023-01-24 30.78 32.15 30.75 31.29 0.5M
2023-01-23 29.15 32.00 28.80 31.69 1.0M
2023-01-20 26.09 28.35 25.79 28.30 0.6M
2023-01-19 25.49 26.12 24.86 25.36 0.3M
2023-01-18 27.77 28.18 26.13 26.26 0.7M
2023-01-17 26.92 27.73 26.48 27.12 0.5M
2023-01-13 25.65 27.03 25.65 26.96 0.6M
2023-01-12 26.26 27.02 24.59 26.72 1.0M
2023-01-11 24.85 25.83 24.46 25.78 0.7M
2023-01-10 23.51 24.73 23.32 24.69 0.6M
2023-01-09 23.80 25.36 23.64 23.91 0.9M
2023-01-06 21.20 23.15 20.17 22.87 1.0M
2023-01-05 21.50 21.56 20.79 20.95 0.5M
2023-01-04 21.87 22.41 20.93 22.08 0.6M
2023-01-03 21.92 22.30 20.22 20.80 1.0M