시장 데이터를 불러오는 중
전체 종목
MicroSectors U.S. Big Banks -3 Inverse Leveraged ETNs due February 17, 2045 과거 주가
MicroSectors U.S. Big Banks -3 Inverse Leveraged ETNs due February 17, 2045 · BNKD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors U.S. Big Banks -3 Inverse Leveraged ETNs due February 17, 2045 · BNKD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,862 | ₩48,903 | ₩47,967 | ₩47,967 | -1.83% | 4.2천 |
| 2026.10.08 | ₩51,529 | ₩51,529 | ₩49,110 | ₩49,110 | -4.69% | 1.1천 |
| 2026.10.07 | ₩49,936 | ₩49,936 | ₩49,936 | ₩49,936 | 0.00% | 100 |
| 2026.10.06 | ₩48,353 | ₩48,353 | ₩48,353 | ₩48,353 | 0.00% | 100 |
| 2026.10.05 | ₩49,023 | ₩49,023 | ₩48,272 | ₩48,311 | -1.45% | 1.5천 |
| 2026.10.02 | ₩48,326 | ₩48,326 | ₩47,830 | ₩48,172 | -0.32% | 1.4천 |
| 2026.10.01 | ₩48,734 | ₩48,734 | ₩48,734 | ₩48,734 | 0.00% | 300 |
| 2026.09.30 | ₩47,709 | ₩47,869 | ₩47,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,760 |
| +0.11% |
| 400 |
| 2026.09.29 | ₩46,060 | ₩46,603 | ₩46,060 | ₩46,603 | +1.18% | 1천 |
|---|
| 2026.09.28 | ₩44,947 | ₩46,076 | ₩44,947 | ₩46,076 | +2.51% | 400 |
|---|
| 2026.09.25 | ₩45,183 | ₩45,183 | ₩43,927 | ₩43,927 | -2.78% | 200 |
|---|
| 2026.09.24 | ₩44,786 | ₩44,962 | ₩44,786 | ₩44,962 | +0.39% | 500 |
|---|
| 2026.09.23 | ₩44,763 | ₩44,763 | ₩44,763 | ₩44,763 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩43,379 | ₩43,379 | ₩43,123 | ₩43,331 | -0.11% | 700 |
|---|
| 2026.09.21 | ₩40,307 | ₩40,307 | ₩39,940 | ₩39,940 | -0.91% | 300 |
|---|
| 2026.09.18 | ₩41,622 | ₩41,622 | ₩41,265 | ₩41,265 | -0.86% | 300 |
|---|
| 2026.09.17 | ₩40,948 | ₩40,948 | ₩40,948 | ₩40,948 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,178 | ₩41,178 | ₩41,178 | ₩41,178 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩38,283 | ₩38,283 | ₩38,283 | ₩38,283 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,913 | ₩37,913 | ₩37,913 | ₩37,913 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩34,381 | ₩35,574 | ₩34,381 | ₩35,574 | +3.47% | 200 |
|---|
| 2026.09.10 | ₩36,157 | ₩36,157 | ₩36,157 | ₩36,157 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,955 | ₩35,955 | ₩35,955 | ₩35,955 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,110 | ₩36,110 | ₩36,110 | ₩36,110 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,400 | ₩35,400 | ₩34,870 | ₩34,870 | -1.50% | 200 |
|---|
| 2026.09.03 | ₩34,822 | ₩34,822 | ₩34,822 | ₩34,822 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,588 | ₩36,588 | ₩36,588 | ₩36,588 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,994 | ₩37,994 | ₩37,994 | ₩37,994 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,982 | ₩37,156 | ₩36,982 | ₩37,156 | +0.47% | 900 |
|---|
| 2026.08.28 | ₩36,585 | ₩36,585 | ₩36,585 | ₩36,585 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,187 | ₩37,187 | ₩37,187 | ₩37,187 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,379 | ₩36,379 | ₩36,379 | ₩36,379 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩36,204 | ₩36,204 | ₩35,950 | ₩35,950 | -0.70% | 300 |
|---|
| 2026.08.24 | ₩36,527 | ₩36,527 | ₩36,527 | ₩36,527 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,371 | ₩37,371 | ₩37,371 | ₩37,371 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,605 | ₩38,605 | ₩38,605 | ₩38,605 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,648 | ₩36,648 | ₩36,648 | ₩36,648 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,717 | ₩34,717 | ₩34,457 | ₩34,457 | -0.75% | 600 |
|---|
| 2026.08.17 | ₩33,858 | ₩34,247 | ₩33,523 | ₩34,247 | +1.15% | 700 |
|---|
| 2026.08.14 | ₩34,045 | ₩34,126 | ₩34,045 | ₩34,106 | +0.18% | 1.2천 |
|---|
| 2026.08.13 | ₩34,434 | ₩34,434 | ₩34,377 | ₩34,377 | -0.17% | 200 |
|---|
| 2026.08.12 | ₩34,393 | ₩34,393 | ₩34,393 | ₩34,393 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,440 | ₩35,705 | ₩35,440 | ₩35,705 | +0.75% | 200 |
|---|
| 2026.08.10 | ₩35,869 | ₩35,869 | ₩35,869 | ₩35,869 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩36,282 | ₩36,282 | ₩36,282 | ₩36,282 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,565 | ₩36,565 | ₩36,565 | ₩36,565 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,006 | ₩35,006 | ₩35,006 | ₩35,006 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,990 | ₩35,990 | ₩35,795 | ₩35,795 | -0.54% | 200 |
|---|
| 2026.08.03 | ₩37,907 | ₩37,907 | ₩37,341 | ₩37,341 | -1.49% | 200 |
|---|
| 2026.07.31 | ₩37,545 | ₩38,082 | ₩37,545 | ₩37,997 | +1.20% | 1.2천 |
|---|
| 2026.07.30 | ₩39,490 | ₩39,630 | ₩38,524 | ₩38,524 | -2.44% | 800 |
|---|
| 2026.07.29 | ₩39,764 | ₩40,822 | ₩39,764 | ₩40,822 | +2.66% | 500 |
|---|
| 2026.07.28 | ₩37,446 | ₩37,446 | ₩37,446 | ₩37,446 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,164 | ₩37,638 | ₩36,164 | ₩37,638 | +4.07% | 700 |
|---|
| 2026.07.24 | ₩37,545 | ₩37,950 | ₩37,545 | ₩37,950 | +1.08% | 300 |
|---|
| 2026.07.23 | ₩38,202 | ₩38,202 | ₩38,127 | ₩38,127 | -0.20% | 600 |
|---|
| 2026.07.22 | ₩37,505 | ₩37,505 | ₩37,156 | ₩37,164 | -0.91% | 300 |
|---|
| 2026.07.21 | ₩38,067 | ₩38,067 | ₩38,067 | ₩38,067 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,473 | ₩39,473 | ₩39,473 | ₩39,473 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,484 | ₩38,627 | ₩38,484 | ₩38,627 | +0.37% | 200 |
|---|
| 2026.07.16 | ₩37,237 | ₩37,359 | ₩37,237 | ₩37,359 | +0.33% | 600 |
|---|
| 2026.07.15 | ₩36,513 | ₩36,741 | ₩36,151 | ₩36,151 | -0.99% | 600 |
|---|
| 2026.07.14 | ₩36,124 | ₩38,041 | ₩36,124 | ₩37,897 | +4.91% | 300 |
|---|
| 2026.07.13 | ₩38,914 | ₩38,914 | ₩38,914 | ₩38,914 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩38,765 | ₩38,765 | ₩38,527 | ₩38,527 | -0.62% | 100 |
|---|
| 2026.07.09 | ₩39,254 | ₩39,254 | ₩39,254 | ₩39,254 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩39,583 | ₩41,300 | ₩39,583 | ₩41,005 | +3.59% | 600 |
|---|
| 2026.07.07 | ₩38,535 | ₩38,535 | ₩38,535 | ₩38,535 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,650 | ₩39,650 | ₩38,881 | ₩38,881 | -1.94% | 500 |
|---|
| 2026.07.02 | ₩41,929 | ₩41,929 | ₩41,929 | ₩41,929 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,823 | ₩42,037 | ₩41,823 | ₩42,037 | +0.51% | 600 |
|---|
| 2026.06.30 | ₩44,344 | ₩44,758 | ₩44,344 | ₩44,758 | +0.93% | 100 |
|---|
| 2026.06.29 | ₩43,931 | ₩43,931 | ₩43,931 | ₩43,931 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩44,022 | ₩44,282 | ₩44,022 | ₩44,282 | +0.59% | 300 |
|---|
| 2026.06.25 | ₩42,387 | ₩42,387 | ₩42,387 | ₩42,387 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩42,916 | ₩42,916 | ₩42,916 | ₩42,916 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,721 | ₩41,721 | ₩41,721 | ₩41,721 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,056 | ₩43,056 | ₩42,639 | ₩42,639 | -0.97% | 600 |
|---|
| 2026.06.18 | ₩43,619 | ₩44,545 | ₩43,526 | ₩44,545 | +2.12% | 600 |
|---|
| 2026.06.17 | ₩41,541 | ₩43,233 | ₩41,541 | ₩43,233 | +4.07% | 1.2천 |
|---|
| 2026.06.16 | ₩43,445 | ₩43,445 | ₩43,445 | ₩43,445 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,114 | ₩46,114 | ₩46,114 | ₩46,114 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,068 | ₩45,640 | ₩45,068 | ₩45,640 | +1.27% | 200 |
|---|
| 2026.06.11 | ₩49,667 | ₩49,667 | ₩48,254 | ₩48,254 | -2.85% | 300 |
|---|
| 2026.06.10 | ₩50,425 | ₩50,425 | ₩50,425 | ₩50,425 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,670 | ₩49,670 | ₩49,670 | ₩49,670 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,551 | ₩50,551 | ₩50,551 | ₩50,551 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩50,136 | ₩50,136 | ₩50,037 | ₩50,037 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩48,874 | ₩48,874 | ₩48,874 | ₩48,874 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩54,498 | ₩54,498 | ₩54,498 | ₩54,498 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩52,612 | ₩52,612 | ₩52,612 | ₩52,612 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩55,053 | ₩55,053 | ₩55,053 | ₩55,053 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩55,824 | ₩55,824 | ₩55,824 | ₩55,824 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩59,000 | ₩59,000 | ₩57,601 | ₩57,601 | -2.37% | 500 |
|---|
| 2026.05.27 | ₩57,812 | ₩57,812 | ₩57,812 | ₩57,812 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩55,423 | ₩55,423 | ₩55,423 | ₩55,423 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩55,822 | ₩56,343 | ₩55,822 | ₩56,343 | +0.93% | 500 |
|---|
| 2026.05.21 | ₩58,101 | ₩58,101 | ₩57,144 | ₩57,144 | -1.65% | 600 |
|---|
| 2026.05.20 | ₩58,289 | ₩58,289 | ₩58,115 | ₩58,115 | -0.30% | 200 |
|---|
| 2026.05.19 | ₩62,270 | ₩62,270 | ₩62,270 | ₩62,270 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩60,971 | ₩60,971 | ₩60,694 | ₩60,694 | -0.45% | 300 |
|---|
| 2026.05.15 | ₩61,924 | ₩61,924 | ₩61,924 | ₩61,924 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩59,818 | ₩60,929 | ₩59,818 | ₩60,929 | +1.86% | 300 |
|---|
| 2026.05.13 | ₩61,612 | ₩61,612 | ₩61,612 | ₩61,612 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩59,954 | ₩59,954 | ₩59,954 | ₩59,954 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩61,883 | ₩61,883 | ₩61,883 | ₩61,883 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,487 | ₩60,660 | ₩48,487 | ₩60,660 | +25.11% | 900 |
|---|
| 2026.05.07 | ₩58,882 | ₩58,882 | ₩58,882 | ₩58,882 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩56,027 | ₩56,027 | ₩56,027 | ₩56,027 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩57,728 | ₩57,728 | ₩57,728 | ₩57,728 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩59,375 | ₩59,791 | ₩59,375 | ₩59,773 | +0.67% | 400 |
|---|
| 2026.05.01 | ₩55,473 | ₩57,033 | ₩55,473 | ₩57,033 | +2.81% | 300 |
|---|
| 2026.04.30 | ₩55,607 | ₩56,134 | ₩55,607 | ₩56,134 | +0.95% | 200 |
|---|
| 2026.04.29 | ₩57,672 | ₩59,630 | ₩57,672 | ₩58,562 | +1.54% | 700 |
|---|
| 2026.04.28 | ₩57,423 | ₩57,423 | ₩57,423 | ₩57,423 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩57,994 | ₩57,994 | ₩57,066 | ₩57,066 | -1.60% | 400 |
|---|
| 2026.04.24 | ₩58,463 | ₩59,402 | ₩58,463 | ₩59,300 | +1.43% | 500 |
|---|
| 2026.04.23 | ₩58,356 | ₩58,356 | ₩57,629 | ₩57,629 | -1.25% | 500 |
|---|
| 2026.04.22 | ₩56,354 | ₩56,354 | ₩56,354 | ₩56,354 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩52,671 | ₩55,385 | ₩52,671 | ₩55,385 | +5.15% | 400 |
|---|
| 2026.04.20 | ₩54,529 | ₩54,529 | ₩54,529 | ₩54,529 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩55,312 | ₩55,991 | ₩54,306 | ₩55,991 | +1.23% | 600 |
|---|
| 2026.04.16 | ₩57,994 | ₩58,029 | ₩57,994 | ₩58,029 | +0.06% | 200 |
|---|
| 2026.04.15 | ₩56,076 | ₩56,094 | ₩56,076 | ₩56,094 | +0.03% | 300 |
|---|
| 2026.04.14 | ₩59,147 | ₩59,161 | ₩56,720 | ₩57,580 | -2.65% | 1.3천 |
|---|
| 2026.04.13 | ₩58,329 | ₩58,329 | ₩57,605 | ₩57,636 | -1.19% | 800 |
|---|
| 2026.04.10 | ₩58,195 | ₩59,757 | ₩58,195 | ₩59,757 | +2.68% | 400 |
|---|
| 2026.04.09 | ₩58,294 | ₩58,294 | ₩58,294 | ₩58,294 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩60,273 | ₩60,273 | ₩60,273 | ₩60,273 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩69,579 | ₩69,579 | ₩67,933 | ₩67,933 | -2.37% | 300 |
|---|
| 2026.04.06 | ₩68,600 | ₩68,869 | ₩68,600 | ₩68,869 | +0.39% | 400 |
|---|
| 2026.04.02 | ₩75,332 | ₩75,332 | ₩70,350 | ₩70,350 | -6.61% | 900 |
|---|
| 2026.04.01 | ₩71,210 | ₩71,210 | ₩71,210 | ₩71,210 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩75,090 | ₩75,090 | ₩73,374 | ₩73,374 | -2.29% | 900 |
|---|
| 2026.03.30 | ₩80,239 | ₩82,022 | ₩80,239 | ₩82,022 | +2.22% | 800 |
|---|
| 2026.03.27 | ₩77,491 | ₩82,599 | ₩77,491 | ₩82,579 | +6.57% | 2.4천 |
|---|
| 2026.03.26 | ₩77,222 | ₩77,222 | ₩75,955 | ₩76,724 | -0.65% | 1천 |
|---|
| 2026.03.25 | ₩73,964 | ₩73,964 | ₩73,964 | ₩73,964 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩73,347 | ₩74,743 | ₩73,200 | ₩74,743 | +1.90% | 2.9천 |
|---|
| 2026.03.23 | ₩75,090 | ₩77,149 | ₩74,044 | ₩77,149 | +2.74% | 3.8천 |
|---|
| 2026.03.20 | ₩81,205 | ₩81,205 | ₩80,168 | ₩80,168 | -1.28% | 700 |
|---|
| 2026.03.19 | ₩83,377 | ₩83,377 | ₩81,249 | ₩81,249 | -2.55% | 500 |
|---|
| 2026.03.18 | ₩79,073 | ₩82,315 | ₩79,073 | ₩82,315 | +4.10% | 300 |
|---|
| 2026.03.17 | ₩81,271 | ₩81,271 | ₩81,271 | ₩81,271 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩81,755 | ₩83,753 | ₩81,755 | ₩83,243 | +1.82% | 3천 |
|---|
| 2026.03.13 | ₩84,840 | ₩85,127 | ₩84,840 | ₩85,127 | +0.34% | 700 |
|---|
| 2026.03.12 | ₩84,611 | ₩84,611 | ₩84,576 | ₩84,576 | -0.04% | 500 |
|---|
| 2026.03.11 | ₩79,165 | ₩79,165 | ₩79,165 | ₩79,165 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩78,992 | ₩79,636 | ₩76,284 | ₩78,482 | -0.65% | 1.4천 |
|---|
| 2026.03.09 | ₩84,155 | ₩85,026 | ₩79,054 | ₩79,054 | -6.06% | 1.4천 |
|---|
| 2026.03.06 | ₩81,004 | ₩81,004 | ₩78,299 | ₩78,299 | -3.34% | 800 |
|---|
| 2026.03.05 | ₩75,600 | ₩75,600 | ₩74,176 | ₩74,176 | -1.88% | 500 |
|---|
| 2026.03.04 | ₩70,035 | ₩70,262 | ₩70,035 | ₩70,262 | +0.32% | 200 |
|---|
| 2026.03.03 | ₩76,834 | ₩76,874 | ₩71,780 | ₩71,780 | -6.58% | 1천 |
|---|
| 2026.03.02 | ₩72,502 | ₩72,502 | ₩70,183 | ₩71,014 | -2.05% | 600 |
|---|
| 2026.02.27 | ₩70,947 | ₩72,945 | ₩70,947 | ₩72,283 | +1.88% | 1.5천 |
|---|
| 2026.02.26 | ₩64,501 | ₩64,501 | ₩63,358 | ₩63,384 | -1.73% | 800 |
|---|
| 2026.02.25 | ₩69,118 | ₩69,118 | ₩65,775 | ₩65,775 | -4.84% | 1천 |
|---|
| 2026.02.24 | ₩74,031 | ₩74,031 | ₩71,217 | ₩71,217 | -3.80% | 700 |
|---|
| 2026.02.23 | ₩64,698 | ₩71,738 | ₩64,698 | ₩70,732 | +9.33% | 1.9천 |
|---|
| 2026.02.20 | ₩67,045 | ₩67,045 | ₩63,666 | ₩63,666 | -5.04% | 520 |
|---|
| 2026.02.19 | ₩64,900 | ₩66,375 | ₩64,765 | ₩64,946 | +0.07% | 480 |
|---|
| 2026.02.18 | ₩63,123 | ₩63,123 | ₩61,883 | ₩62,607 | -0.82% | 700 |
|---|
| 2026.02.17 | ₩63,894 | ₩65,778 | ₩63,827 | ₩65,550 | +2.59% | 740 |
|---|
| 2026.02.13 | ₩68,855 | ₩69,995 | ₩67,380 | ₩67,434 | -2.06% | 1.8천 |
|---|
| 2026.02.12 | ₩60,857 | ₩68,326 | ₩60,857 | ₩67,850 | +11.49% | 1.8천 |
|---|
| 2026.02.11 | ₩56,854 | ₩61,655 | ₩56,854 | ₩61,581 | +8.31% | 740 |
|---|
| 2026.02.10 | ₩57,122 | ₩59,804 | ₩57,122 | ₩57,391 | +0.47% | 200 |
|---|
| 2026.02.09 | ₩55,513 | ₩55,513 | ₩54,514 | ₩54,514 | -1.80% | 40 |
|---|
| 2026.02.06 | ₩56,184 | ₩56,251 | ₩55,332 | ₩55,580 | -1.07% | 320 |
|---|
| 2026.02.05 | ₩63,358 | ₩63,632 | ₩62,017 | ₩62,017 | -2.12% | 220 |
|---|
| 2026.02.04 | ₩58,396 | ₩59,670 | ₩58,396 | ₩59,462 | +1.83% | 180 |
|---|
| 2026.02.03 | ₩58,597 | ₩62,017 | ₩58,597 | ₩60,072 | +2.52% | 420 |
|---|
| 2026.02.02 | ₩60,877 | ₩60,877 | ₩60,877 | ₩60,877 | 0.00% | 60 |
|---|
| 2026.01.30 | ₩63,525 | ₩63,525 | ₩63,525 | ₩63,525 | 0.00% | 80 |
|---|
| 2026.01.29 | ₩65,034 | ₩65,034 | ₩63,746 | ₩63,746 | -1.98% | 200 |
|---|
| 2026.01.28 | ₩65,939 | ₩65,939 | ₩65,939 | ₩65,939 | 0.00% | 260 |
|---|
| 2026.01.27 | ₩65,275 | ₩65,570 | ₩64,967 | ₩65,101 | -0.27% | 180 |
|---|
| 2026.01.26 | ₩66,643 | ₩66,643 | ₩66,026 | ₩66,026 | -0.93% | 140 |
|---|
| 2026.01.23 | ₩67,984 | ₩68,319 | ₩67,782 | ₩67,930 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩64,611 | ₩64,611 | ₩64,611 | ₩64,611 | 0.00% | 40 |
|---|
| 2026.01.21 | ₩64,967 | ₩65,865 | ₩64,833 | ₩65,865 | +1.38% | 60 |
|---|
| 2026.01.20 | ₩66,978 | ₩67,166 | ₩66,877 | ₩67,166 | +0.28% | 120 |
|---|
| 2026.01.16 | ₩62,821 | ₩63,210 | ₩61,809 | ₩63,210 | +0.62% | 400 |
|---|
| 2026.01.15 | ₩64,759 | ₩64,759 | ₩63,351 | ₩63,887 | -1.35% | 340 |
|---|
| 2026.01.14 | ₩68,051 | ₩68,051 | ₩67,286 | ₩67,286 | -1.12% | 180 |
|---|
| 2026.01.13 | ₩64,806 | ₩64,806 | ₩64,806 | ₩64,806 | 0.00% | 20 |
|---|
| 2026.01.12 | ₩62,902 | ₩63,847 | ₩62,352 | ₩62,352 | -0.87% | 500 |
|---|
| 2026.01.09 | ₩60,810 | ₩61,427 | ₩60,810 | ₩61,427 | +1.01% | 20 |
|---|
| 2026.01.08 | ₩61,681 | ₩61,681 | ₩60,743 | ₩61,152 | -0.86% | 60 |
|---|
| 2026.01.07 | ₩61,011 | ₩61,869 | ₩61,011 | ₩61,869 | +1.41% | 140 |
|---|
| 2026.01.06 | ₩60,005 | ₩60,005 | ₩58,758 | ₩58,758 | -2.08% | 80 |
|---|
| 2026.01.05 | ₩58,329 | ₩59,657 | ₩57,927 | ₩59,657 | +2.28% | 180 |
|---|
| 2026.01.02 | ₩65,027 | ₩65,027 | ₩65,027 | ₩65,027 | 0.00% | 20 |
|---|
| 2025.12.31 | ₩67,850 | ₩68,118 | ₩67,514 | ₩68,118 | +0.40% | 120 |
|---|
| 2025.12.30 | ₩66,898 | ₩66,898 | ₩66,898 | ₩66,898 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩64,430 | ₩65,932 | ₩64,430 | ₩65,932 | +2.33% | 60 |
|---|
| 2025.12.26 | ₩64,363 | ₩64,424 | ₩63,968 | ₩63,968 | -0.61% | 120 |
|---|
| 2025.12.24 | ₩63,592 | ₩63,592 | ₩63,592 | ₩63,592 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩65,248 | ₩65,248 | ₩65,248 | ₩65,248 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩65,577 | ₩65,577 | ₩65,577 | ₩65,577 | 0.00% | 40 |
|---|
| 2025.12.19 | ₩70,062 | ₩70,062 | ₩68,895 | ₩69,050 | -1.44% | 120 |
|---|
| 2025.12.18 | ₩71,544 | ₩71,852 | ₩71,544 | ₩71,852 | +0.43% | 40 |
|---|
| 2025.12.17 | ₩71,939 | ₩71,939 | ₩71,792 | ₩71,792 | -0.21% | 1천 |
|---|
| 2025.12.16 | ₩71,302 | ₩71,302 | ₩71,302 | ₩71,302 | 0.00% | 20 |
|---|
| 2025.12.15 | ₩67,407 | ₩69,439 | ₩67,407 | ₩69,439 | +3.01% | 120 |
|---|
| 2025.12.12 | ₩70,062 | ₩70,062 | ₩69,894 | ₩69,894 | -0.24% | 100 |
|---|
| 2025.12.11 | ₩69,211 | ₩69,211 | ₩68,520 | ₩69,123 | -0.13% | 220 |
|---|
| 2025.12.10 | ₩75,359 | ₩75,359 | ₩71,403 | ₩71,403 | -5.25% | 120 |
|---|
| 2025.12.09 | ₩74,353 | ₩76,378 | ₩74,353 | ₩75,868 | +2.04% | 140 |
|---|
| 2025.12.08 | ₩76,250 | ₩76,250 | ₩76,250 | ₩76,250 | 0.00% | 20 |
|---|
| 2025.12.05 | ₩76,699 | ₩76,699 | ₩76,699 | ₩76,699 | 0.00% | 20 |
|---|
| 2025.12.04 | ₩76,431 | ₩77,068 | ₩76,096 | ₩77,068 | +0.83% | 60 |
|---|
| 2025.12.03 | ₩83,471 | ₩83,471 | ₩78,624 | ₩78,624 | -5.81% | 180 |
|---|
| 2025.12.02 | ₩84,597 | ₩84,597 | ₩84,597 | ₩84,597 | 0.00% | 20 |
|---|
| 2025.12.01 | ₩85,234 | ₩85,234 | ₩85,234 | ₩85,234 | 0.00% | 60 |
|---|
| 2025.11.28 | ₩83,002 | ₩84,289 | ₩83,002 | ₩84,289 | +1.55% | 60 |
|---|
| 2025.11.26 | ₩85,804 | ₩85,804 | ₩85,804 | ₩85,804 | 0.00% | 60 |
|---|
| 2025.11.25 | ₩88,332 | ₩88,660 | ₩88,332 | ₩88,660 | +0.37% | 40 |
|---|
| 2025.11.24 | ₩92,931 | ₩94,004 | ₩92,254 | ₩92,354 | -0.62% | 440 |
|---|
| 2025.11.21 | ₩96,210 | ₩96,210 | ₩95,848 | ₩95,848 | -0.38% | 700 |
|---|
| 2025.11.20 | ₩94,533 | ₩97,584 | ₩94,533 | ₩97,584 | +3.23% | 60 |
|---|
| 2025.11.19 | ₩96,545 | ₩96,545 | ₩91,852 | ₩93,434 | -3.22% | 680 |
|---|
| 2025.11.18 | ₩97,819 | ₩97,819 | ₩94,198 | ₩96,230 | -1.62% | 1.1천 |
|---|
| 2025.11.17 | ₩92,455 | ₩98,154 | ₩92,455 | ₩97,725 | +5.70% | 120 |
|---|
| 2025.11.14 | ₩93,327 | ₩93,387 | ₩89,773 | ₩91,168 | -2.31% | 800 |
|---|
| 2025.11.13 | ₩86,160 | ₩89,244 | ₩86,160 | ₩89,244 | +3.58% | 440 |
|---|
| 2025.11.12 | ₩83,270 | ₩83,337 | ₩82,968 | ₩83,337 | +0.08% | 260 |
|---|
| 2025.11.11 | ₩87,091 | ₩87,795 | ₩87,024 | ₩87,252 | +0.18% | 160 |
|---|
| 2025.11.10 | ₩88,701 | ₩88,701 | ₩87,159 | ₩87,976 | -0.82% | 140 |
|---|
| 2025.11.07 | ₩93,461 | ₩94,232 | ₩90,196 | ₩90,196 | -3.49% | 320 |
|---|
| 2025.11.06 | ₩89,371 | ₩92,442 | ₩89,277 | ₩90,779 | +1.58% | 500 |
|---|
| 2025.11.05 | ₩92,254 | ₩92,254 | ₩89,438 | ₩90,491 | -1.91% | 140 |
|---|
| 2025.11.04 | ₩89,237 | ₩91,121 | ₩89,237 | ₩91,121 | +2.11% | 140 |
|---|
| 2025.11.03 | ₩91,718 | ₩91,718 | ₩90,980 | ₩91,074 | -0.70% | 100 |
|---|
| 2025.10.31 | ₩91,583 | ₩91,583 | ₩90,464 | ₩90,464 | -1.22% | 100 |
|---|
| 2025.10.30 | ₩90,310 | ₩91,858 | ₩90,108 | ₩91,858 | +1.71% | 100 |
|---|
| 2025.10.29 | ₩90,913 | ₩93,575 | ₩90,913 | ₩93,575 | +2.93% | 40 |
|---|
| 2025.10.28 | ₩90,377 | ₩91,449 | ₩89,907 | ₩90,779 | +0.45% | 620 |
|---|
| 2025.10.27 | ₩90,745 | ₩90,779 | ₩90,665 | ₩90,665 | -0.09% | 220 |
|---|
| 2025.10.24 | ₩92,194 | ₩92,194 | ₩92,194 | ₩92,194 | 0.00% | 20 |
|---|
| 2025.10.23 | ₩98,288 | ₩98,556 | ₩97,752 | ₩97,966 | -0.33% | 1.1천 |
|---|
| 2025.10.22 | ₩99,830 | ₩100,031 | ₩99,542 | ₩99,542 | -0.29% | 320 |
|---|
| 2025.10.21 | ₩94,071 | ₩96,411 | ₩94,071 | ₩96,411 | +2.49% | 320 |
|---|
| 2025.10.20 | ₩98,221 | ₩98,221 | ₩93,930 | ₩94,507 | -3.78% | 1.7천 |
|---|
| 2025.10.17 | ₩99,830 | ₩103,048 | ₩99,830 | ₩100,688 | +0.86% | 2.7천 |
|---|
| 2025.10.16 | ₩94,681 | ₩102,311 | ₩94,681 | ₩100,601 | +6.25% | 920 |
|---|
| 2025.10.15 | ₩93,528 | ₩94,567 | ₩93,528 | ₩94,567 | +1.11% | 40 |
|---|
| 2025.10.14 | ₩98,710 | ₩98,710 | ₩96,880 | ₩97,396 | -1.33% | 180 |
|---|
| 2025.10.13 | ₩101,198 | ₩101,198 | ₩101,198 | ₩101,198 | 0.00% | 20 |
|---|
| 2025.10.10 | ₩99,830 | ₩107,661 | ₩98,140 | ₩107,661 | +7.84% | 1.2천 |
|---|