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
2024-12-31 169.12 169.88 161.00 162.13 0.1M
2024-12-30 166.49 172.40 163.58 167.83 0.1M
2024-12-27 181.51 182.13 169.71 176.69 0.4M
2024-12-26 184.87 187.69 181.44 185.16 0.1M
2024-12-24 181.20 186.40 180.49 186.20 0.1M
2024-12-23 173.48 179.00 169.25 177.98 0.1M
2024-12-20 161.22 177.32 159.93 170.24 0.2M
2024-12-19 176.71 176.71 165.03 166.36 0.1M
2024-12-18 198.82 200.27 170.74 174.50 0.1M
2024-12-17 199.52 201.04 196.00 198.97 0.1M
2024-12-16 192.48 203.32 191.78 201.97 0.1M
2024-12-13 188.50 191.73 182.48 188.08 0.1M
2024-12-12 183.49 183.77 180.64 180.88 0.0M
2024-12-11 180.89 190.34 180.70 189.57 0.1M
2024-12-10 182.42 184.02 173.69 175.97 0.1M
2024-12-09 182.21 184.42 177.31 179.67 0.1M
2024-12-06 178.98 184.06 178.82 183.90 0.1M
2024-12-05 180.39 181.08 177.01 177.20 0.1M
2024-12-04 176.82 180.11 175.23 179.94 0.1M
2024-12-03 166.88 169.78 166.68 169.46 0.0M
2024-12-02 164.15 171.62 163.79 168.74 0.1M
2024-11-29 157.19 162.29 156.70 161.70 0.0M
2024-11-27 161.68 161.68 151.99 157.13 0.1M
2024-11-26 165.40 166.08 161.73 164.06 0.0M
2024-11-25 167.60 170.44 162.13 163.30 0.1M
2024-11-22 160.23 163.14 159.25 163.11 0.1M
2024-11-21 163.65 164.75 154.00 161.85 0.1M
2024-11-20 163.65 163.65 154.42 160.26 0.1M
2024-11-19 156.49 164.25 156.34 163.44 0.1M
2024-11-18 157.38 160.95 155.83 159.48 0.1M
2024-11-15 160.17 160.30 152.36 154.51 0.2M
2024-11-14 171.72 172.89 165.00 166.03 0.1M
2024-11-13 171.53 174.07 168.81 170.65 0.1M
2024-11-12 173.56 174.77 168.10 171.51 0.1M
2024-11-11 176.73 177.75 170.27 175.90 0.1M
2024-11-08 171.50 175.32 170.97 174.02 0.1M
2024-11-07 166.85 173.34 166.80 172.77 0.1M
2024-11-06 155.87 163.42 154.12 162.63 0.1M
2024-11-05 139.99 145.34 139.99 145.10 0.0M
2024-11-04 139.40 141.83 135.78 137.94 0.1M
2024-11-01 139.23 143.49 138.01 140.46 0.1M
2024-10-31 145.92 145.92 135.38 135.91 0.1M
2024-10-30 154.53 156.35 149.58 149.62 0.1M
2024-10-29 151.67 158.95 150.10 157.68 0.1M
2024-10-28 153.47 155.00 151.10 151.23 0.1M
2024-10-25 148.81 155.60 148.62 150.74 0.2M
2024-10-24 144.31 146.57 142.29 146.00 0.1M
2024-10-23 145.50 145.53 134.85 138.42 0.1M
2024-10-22 146.48 149.06 145.03 147.59 0.0M
2024-10-21 145.72 148.89 143.60 148.87 0.1M
2024-10-18 148.33 149.29 146.76 147.87 0.1M
2024-10-17 149.11 149.11 144.04 144.47 0.1M
2024-10-16 143.18 143.67 138.74 143.26 0.0M
2024-10-15 150.80 150.80 139.97 142.82 0.1M
2024-10-14 149.33 152.23 148.49 150.25 0.1M
2024-10-11 144.89 148.37 144.47 147.00 0.1M
2024-10-10 145.96 151.20 143.90 148.72 0.0M
2024-10-09 147.37 149.08 144.23 148.58 0.1M
2024-10-08 142.01 148.50 141.57 147.88 0.1M
2024-10-07 145.26 145.47 139.49 140.84 0.1M
2024-10-04 146.38 147.06 141.50 146.77 0.1M
2024-10-03 136.51 143.30 136.51 139.92 0.1M
2024-10-02 137.40 141.62 135.30 138.81 0.1M
2024-10-01 147.17 147.17 134.95 138.41 0.2M
2024-09-30 145.57 147.85 141.45 146.86 0.1M
2024-09-27 152.34 152.34 146.77 147.64 0.1M
2024-09-26 156.37 156.75 146.32 151.47 0.1M
2024-09-25 142.00 146.47 141.57 144.82 0.1M
2024-09-24 140.26 142.38 135.41 141.48 0.1M
2024-09-23 136.99 138.99 136.27 137.75 0.1M
2024-09-20 133.18 136.83 128.67 134.80 0.1M
2024-09-19 131.32 136.00 129.80 133.71 0.2M
2024-09-18 126.48 128.22 121.50 121.93 0.2M
2024-09-17 128.98 130.00 124.26 125.68 0.1M
2024-09-16 124.86 125.50 121.80 125.11 0.1M
2024-09-13 124.01 127.61 123.81 126.99 0.2M
2024-09-12 122.07 127.20 120.55 126.10 0.1M
2024-09-11 115.45 123.22 107.63 122.38 0.2M
2024-09-10 111.90 114.72 108.37 114.27 0.1M
2024-09-09 109.36 110.73 106.55 109.89 0.1M
2024-09-06 117.21 117.69 104.68 105.67 0.2M
2024-09-05 114.50 122.39 114.50 117.80 0.1M
2024-09-04 113.88 120.17 113.45 116.43 0.1M
2024-09-03 129.64 129.66 115.25 116.64 0.2M
2024-08-30 130.57 133.42 127.73 133.17 0.3M
2024-08-29 129.06 133.50 125.00 126.16 0.1M
2024-08-28 130.80 131.46 122.43 125.52 0.1M
2024-08-27 128.83 132.47 127.50 131.67 0.1M
2024-08-26 135.98 137.58 129.04 131.72 0.1M
2024-08-23 136.26 140.64 132.39 137.49 0.2M
2024-08-22 145.98 146.09 132.00 132.70 0.1M
2024-08-21 142.00 145.37 140.25 143.57 0.1M
2024-08-20 142.29 146.39 141.46 142.69 0.1M
2024-08-19 134.66 142.14 134.10 142.14 0.1M
2024-08-16 132.20 136.14 131.56 134.77 0.2M
2024-08-15 127.87 134.73 127.87 134.34 0.1M
2024-08-14 124.17 125.51 118.89 123.24 0.1M
2024-08-13 116.15 122.38 116.03 122.36 0.1M
2024-08-12 112.87 115.30 110.25 113.16 0.1M
2024-08-09 107.93 113.49 107.93 112.60 0.3M
2024-08-08 103.49 110.19 100.20 110.12 0.1M
2024-08-07 108.26 110.25 97.92 98.06 0.2M
2024-08-06 101.83 106.94 97.46 102.40 0.2M
2024-08-05 87.00 105.59 85.47 100.23 0.3M
2024-08-02 113.85 115.42 106.10 111.71 0.3M
2024-08-01 143.62 147.53 124.71 128.89 0.1M
2024-07-31 139.44 143.90 137.97 142.31 0.1M
2024-07-30 138.17 138.68 125.00 129.02 0.1M
2024-07-29 140.00 141.80 135.12 136.40 0.1M
2024-07-26 137.33 140.17 133.83 137.11 0.2M
2024-07-25 137.68 142.92 127.26 132.84 0.1M
2024-07-24 149.36 150.36 137.00 137.63 0.1M
2024-07-23 160.82 164.58 159.39 159.78 0.1M
2024-07-22 158.22 162.13 155.74 160.93 0.1M
2024-07-19 158.96 160.38 151.25 152.38 0.1M
2024-07-18 166.97 166.97 155.47 159.46 0.1M
2024-07-17 172.07 172.07 161.44 162.35 0.1M
2024-07-16 184.42 185.50 176.33 180.79 0.1M
2024-07-15 185.52 191.23 180.85 183.96 0.1M
2024-07-12 177.65 188.37 176.75 182.54 0.1M
2024-07-11 197.74 197.96 176.01 179.19 0.2M
2024-07-10 194.62 199.11 191.83 198.59 0.1M
2024-07-09 193.54 195.94 189.75 191.71 0.1M
2024-07-08 189.53 191.99 187.06 190.91 0.1M
2024-07-05 183.85 189.07 181.92 188.82 0.2M
2024-07-03 174.15 181.66 173.90 181.17 0.1M
2024-07-02 165.24 174.11 165.15 174.07 0.1M
2024-07-01 162.03 166.49 157.65 165.84 0.1M
2024-06-28 164.50 170.86 160.38 161.50 0.2M
2024-06-27 159.19 164.50 159.19 163.43 0.1M
2024-06-26 156.09 160.48 156.09 160.24 0.0M
2024-06-25 152.30 156.40 150.01 156.00 0.0M
2024-06-24 156.22 158.61 150.00 150.31 0.1M
2024-06-21 156.97 160.04 153.60 157.58 0.1M
2024-06-20 165.02 165.67 155.61 158.03 0.1M
2024-06-18 163.45 164.63 160.56 162.23 0.1M
2024-06-17 158.13 165.15 155.01 162.69 0.1M
2024-06-14 154.94 157.76 153.59 156.54 0.2M
2024-06-13 153.39 154.00 148.92 150.81 0.1M
2024-06-12 145.43 149.00 144.23 146.43 0.1M
2024-06-11 138.00 141.00 135.01 140.84 0.1M
2024-06-10 134.47 138.52 134.34 138.01 0.1M
2024-06-07 135.69 139.41 134.82 136.94 0.3M
2024-06-06 136.64 137.85 134.40 135.97 0.1M
2024-06-05 129.80 136.13 128.60 136.13 0.1M
2024-06-04 126.66 127.32 123.97 126.25 0.1M
2024-06-03 129.20 129.57 122.00 126.81 0.1M
2024-05-31 126.30 126.30 116.30 125.71 0.3M
2024-05-30 131.93 132.00 123.27 125.91 0.1M
2024-05-29 136.11 140.19 136.00 138.37 0.1M
2024-05-28 139.33 141.00 135.79 140.64 0.1M
2024-05-24 133.08 138.87 132.52 137.50 0.7M
2024-05-23 140.94 141.23 129.56 132.14 0.4M
2024-05-22 137.46 138.36 132.28 135.28 0.1M
2024-05-21 132.61 137.40 132.55 137.18 0.0M
2024-05-20 134.23 137.78 134.23 137.33 0.1M
2024-05-17 134.93 135.73 131.45 133.53 0.1M
2024-05-16 134.58 136.79 133.55 133.55 0.2M
2024-05-15 129.61 134.26 127.04 133.95 0.1M
2024-05-14 122.70 127.25 122.70 126.79 0.1M
2024-05-13 123.29 124.22 122.08 123.64 0.0M
2024-05-10 123.31 125.65 120.54 121.73 0.2M
2024-05-09 122.75 123.06 119.95 121.39 0.1M
2024-05-08 120.75 124.99 120.75 123.64 0.0M
2024-05-07 125.36 126.66 123.62 124.33 0.1M
2024-05-06 121.59 125.51 120.68 125.51 0.1M
2024-05-03 117.52 119.28 115.45 118.61 0.2M
2024-05-02 110.16 112.17 105.82 111.79 0.2M
2024-05-01 108.51 115.05 105.44 107.04 0.1M
2024-04-30 116.96 119.00 111.20 111.33 0.1M
2024-04-29 119.87 120.18 116.45 119.17 0.1M
2024-04-26 113.88 117.45 111.91 116.39 0.3M
2024-04-25 103.29 112.35 102.35 111.66 0.2M
2024-04-24 116.11 116.55 109.89 112.76 0.1M
2024-04-23 106.94 111.84 106.13 111.02 0.1M
2024-04-22 104.08 106.39 100.16 104.88 0.2M
2024-04-19 110.65 110.86 100.55 102.08 0.3M
2024-04-18 117.16 119.00 113.48 113.85 0.2M
2024-04-17 125.05 125.10 116.50 117.23 0.1M
2024-04-16 120.75 125.14 120.00 122.94 0.1M
2024-04-15 132.52 132.52 121.35 121.95 0.2M
2024-04-12 134.96 135.69 129.71 130.99 0.3M
2024-04-11 134.34 140.70 131.35 140.00 0.2M
2024-04-10 129.89 133.37 129.57 132.49 0.1M
2024-04-09 135.61 136.42 129.90 134.85 0.1M
2024-04-08 135.92 136.16 132.45 133.24 0.1M
2024-04-05 131.18 136.08 128.77 133.47 0.2M
2024-04-04 142.36 143.60 129.50 129.51 0.2M
2024-04-03 133.54 139.88 133.54 138.90 0.1M
2024-04-02 134.30 137.66 132.40 137.51 0.1M
2024-04-01 138.25 144.46 138.25 141.28 0.1M
2024-03-28 138.67 139.30 137.04 137.69 0.3M
2024-03-27 143.19 143.24 135.87 139.12 0.1M
2024-03-26 142.84 144.48 139.50 139.73 0.1M
2024-03-25 135.01 142.15 134.49 139.89 0.1M
2024-03-22 136.93 140.68 136.28 139.29 0.1M
2024-03-21 142.96 143.05 138.00 138.09 0.2M
2024-03-20 130.82 134.42 128.12 133.64 0.1M
2024-03-19 126.32 129.37 122.68 129.13 0.1M
2024-03-18 130.54 132.14 128.50 129.92 0.1M
2024-03-15 124.35 127.28 123.36 124.06 0.2M
2024-03-14 134.08 135.45 127.93 130.86 0.1M
2024-03-13 136.67 136.67 132.85 133.75 0.1M
2024-03-12 135.07 139.70 130.10 139.58 0.1M
2024-03-11 132.15 135.00 129.76 131.99 0.1M
2024-03-08 145.03 149.66 134.07 135.40 0.3M
2024-03-07 138.89 144.17 136.43 143.05 0.2M
2024-03-06 137.69 138.04 132.00 134.48 0.1M
2024-03-05 138.10 138.23 129.42 132.73 0.2M
2024-03-04 145.77 147.31 142.74 143.54 0.1M
2024-03-01 138.13 146.15 138.13 145.13 0.2M
2024-02-29 133.14 137.29 130.94 136.47 0.2M
2024-02-28 130.22 131.39 128.32 129.95 0.1M
2024-02-27 134.01 134.01 129.66 132.78 0.1M
2024-02-26 130.48 134.10 129.50 130.54 0.1M
2024-02-23 130.45 131.95 125.45 127.28 0.2M
2024-02-22 125.45 129.17 123.80 127.91 0.3M
2024-02-21 114.98 115.74 111.05 115.02 0.2M
2024-02-20 124.08 126.37 118.52 123.15 0.1M
2024-02-16 133.90 133.90 126.88 127.26 0.3M
2024-02-15 133.45 134.11 129.99 133.51 0.3M
2024-02-14 130.29 133.24 128.28 132.76 0.1M
2024-02-13 123.29 130.04 121.79 126.44 0.2M
2024-02-12 136.27 138.80 132.00 132.91 0.1M
2024-02-09 132.56 136.88 131.71 136.03 0.3M
2024-02-08 130.78 132.83 129.82 130.84 0.1M
2024-02-07 126.61 130.93 125.79 130.58 0.2M
2024-02-06 127.88 128.94 121.07 123.86 0.1M
2024-02-05 128.82 129.99 123.37 128.02 0.2M
2024-02-02 122.73 129.50 121.70 128.52 0.3M
2024-02-01 116.23 118.82 115.01 118.50 0.2M
2024-01-31 115.89 120.05 113.72 114.36 0.2M
2024-01-30 125.94 126.65 121.29 122.26 0.1M
2024-01-29 122.34 126.45 121.69 126.34 0.2M
2024-01-26 121.12 124.25 120.28 121.29 0.3M
2024-01-25 127.34 128.98 122.41 125.54 0.3M
2024-01-24 125.00 129.99 123.74 125.41 0.3M
2024-01-23 119.48 119.60 116.65 119.30 0.1M
2024-01-22 122.04 123.46 117.67 118.75 0.2M
2024-01-19 113.58 119.17 111.94 118.95 0.5M
2024-01-18 110.15 112.07 107.33 110.76 0.3M
2024-01-17 105.88 106.62 100.96 106.42 0.2M
2024-01-16 105.61 109.74 105.28 108.14 0.2M
2024-01-12 106.87 108.24 104.94 105.61 0.4M
2024-01-11 106.79 108.66 101.75 106.75 0.5M
2024-01-10 102.81 105.49 101.63 104.60 0.1M
2024-01-09 98.37 103.20 98.21 101.83 0.1M
2024-01-08 93.84 100.72 93.84 100.57 0.2M
2024-01-05 92.00 94.62 91.38 92.75 0.2M
2024-01-04 92.00 94.71 91.55 91.97 0.2M
2024-01-03 93.32 95.08 92.73 93.18 0.2M
2024-01-02 101.49 101.79 94.41 96.56 0.2M