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 | ₩48,724 | ₩48,764 | ₩47,830 | ₩47,830 | -1.83% | 4.2천 |
| 2026.10.08 | ₩51,383 | ₩51,383 | ₩48,971 | ₩48,971 | -4.69% | 1.1천 |
| 2026.10.07 | ₩49,795 | ₩49,795 | ₩49,795 | ₩49,795 | 0.00% | 100 |
| 2026.10.06 | ₩48,215 | ₩48,215 | ₩48,215 | ₩48,215 | 0.00% | 100 |
| 2026.10.05 | ₩48,884 | ₩48,884 | ₩48,135 | ₩48,174 | -1.45% | 1.5천 |
| 2026.10.02 | ₩48,189 | ₩48,189 | ₩47,694 | ₩48,035 | -0.32% | 1.4천 |
| 2026.10.01 | ₩48,595 | ₩48,595 | ₩48,595 | ₩48,595 | 0.00% | 300 |
| 2026.09.30 | ₩47,574 | ₩47,733 | ₩47,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,624 |
| +0.11% |
| 400 |
| 2026.09.29 | ₩45,929 | ₩46,471 | ₩45,929 | ₩46,471 | +1.18% | 1천 |
|---|
| 2026.09.28 | ₩44,819 | ₩45,945 | ₩44,819 | ₩45,945 | +2.51% | 400 |
|---|
| 2026.09.25 | ₩45,055 | ₩45,055 | ₩43,802 | ₩43,802 | -2.78% | 200 |
|---|
| 2026.09.24 | ₩44,659 | ₩44,834 | ₩44,659 | ₩44,834 | +0.39% | 500 |
|---|
| 2026.09.23 | ₩44,636 | ₩44,636 | ₩44,636 | ₩44,636 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩43,256 | ₩43,256 | ₩43,001 | ₩43,208 | -0.11% | 700 |
|---|
| 2026.09.21 | ₩40,193 | ₩40,193 | ₩39,827 | ₩39,827 | -0.91% | 300 |
|---|
| 2026.09.18 | ₩41,503 | ₩41,503 | ₩41,148 | ₩41,148 | -0.86% | 300 |
|---|
| 2026.09.17 | ₩40,832 | ₩40,832 | ₩40,832 | ₩40,832 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,061 | ₩41,061 | ₩41,061 | ₩41,061 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩38,174 | ₩38,174 | ₩38,174 | ₩38,174 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,805 | ₩37,805 | ₩37,805 | ₩37,805 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩34,283 | ₩35,473 | ₩34,283 | ₩35,473 | +3.47% | 200 |
|---|
| 2026.09.10 | ₩36,055 | ₩36,055 | ₩36,055 | ₩36,055 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,853 | ₩35,853 | ₩35,853 | ₩35,853 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,008 | ₩36,008 | ₩36,008 | ₩36,008 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,299 | ₩35,299 | ₩34,771 | ₩34,771 | -1.50% | 200 |
|---|
| 2026.09.03 | ₩34,723 | ₩34,723 | ₩34,723 | ₩34,723 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,484 | ₩36,484 | ₩36,484 | ₩36,484 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,886 | ₩37,886 | ₩37,886 | ₩37,886 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,877 | ₩37,051 | ₩36,877 | ₩37,051 | +0.47% | 900 |
|---|
| 2026.08.28 | ₩36,481 | ₩36,481 | ₩36,481 | ₩36,481 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,082 | ₩37,082 | ₩37,082 | ₩37,082 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,275 | ₩36,275 | ₩36,275 | ₩36,275 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩36,101 | ₩36,101 | ₩35,847 | ₩35,847 | -0.70% | 300 |
|---|
| 2026.08.24 | ₩36,424 | ₩36,424 | ₩36,424 | ₩36,424 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,265 | ₩37,265 | ₩37,265 | ₩37,265 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,495 | ₩38,495 | ₩38,495 | ₩38,495 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,544 | ₩36,544 | ₩36,544 | ₩36,544 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,619 | ₩34,619 | ₩34,359 | ₩34,359 | -0.75% | 600 |
|---|
| 2026.08.17 | ₩33,762 | ₩34,149 | ₩33,427 | ₩34,149 | +1.15% | 700 |
|---|
| 2026.08.14 | ₩33,949 | ₩34,029 | ₩33,949 | ₩34,009 | +0.18% | 1.2천 |
|---|
| 2026.08.13 | ₩34,336 | ₩34,336 | ₩34,279 | ₩34,279 | -0.17% | 200 |
|---|
| 2026.08.12 | ₩34,295 | ₩34,295 | ₩34,295 | ₩34,295 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,339 | ₩35,604 | ₩35,339 | ₩35,604 | +0.75% | 200 |
|---|
| 2026.08.10 | ₩35,767 | ₩35,767 | ₩35,767 | ₩35,767 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩36,179 | ₩36,179 | ₩36,179 | ₩36,179 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,461 | ₩36,461 | ₩36,461 | ₩36,461 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,906 | ₩34,906 | ₩34,906 | ₩34,906 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,887 | ₩35,887 | ₩35,694 | ₩35,694 | -0.54% | 200 |
|---|
| 2026.08.03 | ₩37,800 | ₩37,800 | ₩37,235 | ₩37,235 | -1.49% | 200 |
|---|
| 2026.07.31 | ₩37,439 | ₩37,973 | ₩37,439 | ₩37,889 | +1.20% | 1.2천 |
|---|
| 2026.07.30 | ₩39,377 | ₩39,518 | ₩38,415 | ₩38,415 | -2.44% | 800 |
|---|
| 2026.07.29 | ₩39,651 | ₩40,706 | ₩39,651 | ₩40,706 | +2.66% | 500 |
|---|
| 2026.07.28 | ₩37,340 | ₩37,340 | ₩37,340 | ₩37,340 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,061 | ₩37,531 | ₩36,061 | ₩37,531 | +4.07% | 700 |
|---|
| 2026.07.24 | ₩37,439 | ₩37,842 | ₩37,439 | ₩37,842 | +1.08% | 300 |
|---|
| 2026.07.23 | ₩38,094 | ₩38,094 | ₩38,019 | ₩38,019 | -0.20% | 600 |
|---|
| 2026.07.22 | ₩37,398 | ₩37,398 | ₩37,051 | ₩37,059 | -0.91% | 300 |
|---|
| 2026.07.21 | ₩37,959 | ₩37,959 | ₩37,959 | ₩37,959 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,361 | ₩39,361 | ₩39,361 | ₩39,361 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,374 | ₩38,518 | ₩38,374 | ₩38,518 | +0.37% | 200 |
|---|
| 2026.07.16 | ₩37,131 | ₩37,253 | ₩37,131 | ₩37,253 | +0.33% | 600 |
|---|
| 2026.07.15 | ₩36,409 | ₩36,636 | ₩36,048 | ₩36,048 | -0.99% | 600 |
|---|
| 2026.07.14 | ₩36,021 | ₩37,933 | ₩36,021 | ₩37,789 | +4.91% | 300 |
|---|
| 2026.07.13 | ₩38,804 | ₩38,804 | ₩38,804 | ₩38,804 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩38,655 | ₩38,655 | ₩38,417 | ₩38,417 | -0.62% | 100 |
|---|
| 2026.07.09 | ₩39,142 | ₩39,142 | ₩39,142 | ₩39,142 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩39,471 | ₩41,182 | ₩39,471 | ₩40,888 | +3.59% | 600 |
|---|
| 2026.07.07 | ₩38,425 | ₩38,425 | ₩38,425 | ₩38,425 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,538 | ₩39,538 | ₩38,770 | ₩38,770 | -1.94% | 500 |
|---|
| 2026.07.02 | ₩41,809 | ₩41,809 | ₩41,809 | ₩41,809 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,704 | ₩41,918 | ₩41,704 | ₩41,918 | +0.51% | 600 |
|---|
| 2026.06.30 | ₩44,218 | ₩44,631 | ₩44,218 | ₩44,631 | +0.93% | 100 |
|---|
| 2026.06.29 | ₩43,806 | ₩43,806 | ₩43,806 | ₩43,806 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,897 | ₩44,156 | ₩43,897 | ₩44,156 | +0.59% | 300 |
|---|
| 2026.06.25 | ₩42,267 | ₩42,267 | ₩42,267 | ₩42,267 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩42,794 | ₩42,794 | ₩42,794 | ₩42,794 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,602 | ₩41,602 | ₩41,602 | ₩41,602 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩42,934 | ₩42,934 | ₩42,518 | ₩42,518 | -0.97% | 600 |
|---|
| 2026.06.18 | ₩43,496 | ₩44,418 | ₩43,402 | ₩44,418 | +2.12% | 600 |
|---|
| 2026.06.17 | ₩41,423 | ₩43,110 | ₩41,423 | ₩43,110 | +4.07% | 1.2천 |
|---|
| 2026.06.16 | ₩43,322 | ₩43,322 | ₩43,322 | ₩43,322 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,983 | ₩45,983 | ₩45,983 | ₩45,983 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,940 | ₩45,511 | ₩44,940 | ₩45,511 | +1.27% | 200 |
|---|
| 2026.06.11 | ₩49,526 | ₩49,526 | ₩48,117 | ₩48,117 | -2.85% | 300 |
|---|
| 2026.06.10 | ₩50,281 | ₩50,281 | ₩50,281 | ₩50,281 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,528 | ₩49,528 | ₩49,528 | ₩49,528 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,407 | ₩50,407 | ₩50,407 | ₩50,407 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩49,994 | ₩49,994 | ₩49,895 | ₩49,895 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩48,736 | ₩48,736 | ₩48,736 | ₩48,736 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩54,343 | ₩54,343 | ₩54,343 | ₩54,343 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩52,462 | ₩52,462 | ₩52,462 | ₩52,462 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩54,897 | ₩54,897 | ₩54,897 | ₩54,897 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩55,666 | ₩55,666 | ₩55,666 | ₩55,666 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩58,832 | ₩58,832 | ₩57,437 | ₩57,437 | -2.37% | 500 |
|---|
| 2026.05.27 | ₩57,647 | ₩57,647 | ₩57,647 | ₩57,647 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩55,266 | ₩55,266 | ₩55,266 | ₩55,266 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩55,663 | ₩56,183 | ₩55,663 | ₩56,183 | +0.93% | 500 |
|---|
| 2026.05.21 | ₩57,936 | ₩57,936 | ₩56,981 | ₩56,981 | -1.65% | 600 |
|---|
| 2026.05.20 | ₩58,123 | ₩58,123 | ₩57,949 | ₩57,949 | -0.30% | 200 |
|---|
| 2026.05.19 | ₩62,093 | ₩62,093 | ₩62,093 | ₩62,093 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩60,797 | ₩60,797 | ₩60,522 | ₩60,522 | -0.45% | 300 |
|---|
| 2026.05.15 | ₩61,748 | ₩61,748 | ₩61,748 | ₩61,748 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩59,648 | ₩60,756 | ₩59,648 | ₩60,756 | +1.86% | 300 |
|---|
| 2026.05.13 | ₩61,437 | ₩61,437 | ₩61,437 | ₩61,437 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩59,784 | ₩59,784 | ₩59,784 | ₩59,784 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩61,707 | ₩61,707 | ₩61,707 | ₩61,707 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,349 | ₩60,487 | ₩48,349 | ₩60,487 | +25.11% | 900 |
|---|
| 2026.05.07 | ₩58,714 | ₩58,714 | ₩58,714 | ₩58,714 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩55,868 | ₩55,868 | ₩55,868 | ₩55,868 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩57,564 | ₩57,564 | ₩57,564 | ₩57,564 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩59,206 | ₩59,621 | ₩59,206 | ₩59,603 | +0.67% | 400 |
|---|
| 2026.05.01 | ₩55,315 | ₩56,870 | ₩55,315 | ₩56,870 | +2.81% | 300 |
|---|
| 2026.04.30 | ₩55,449 | ₩55,975 | ₩55,449 | ₩55,975 | +0.95% | 200 |
|---|
| 2026.04.29 | ₩57,508 | ₩59,460 | ₩57,508 | ₩58,396 | +1.54% | 700 |
|---|
| 2026.04.28 | ₩57,260 | ₩57,260 | ₩57,260 | ₩57,260 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩57,829 | ₩57,829 | ₩56,904 | ₩56,904 | -1.60% | 400 |
|---|
| 2026.04.24 | ₩58,297 | ₩59,233 | ₩58,297 | ₩59,131 | +1.43% | 500 |
|---|
| 2026.04.23 | ₩58,190 | ₩58,190 | ₩57,465 | ₩57,465 | -1.25% | 500 |
|---|
| 2026.04.22 | ₩56,194 | ₩56,194 | ₩56,194 | ₩56,194 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩52,521 | ₩55,227 | ₩52,521 | ₩55,227 | +5.15% | 400 |
|---|
| 2026.04.20 | ₩54,374 | ₩54,374 | ₩54,374 | ₩54,374 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩55,155 | ₩55,832 | ₩54,152 | ₩55,832 | +1.23% | 600 |
|---|
| 2026.04.16 | ₩57,829 | ₩57,864 | ₩57,829 | ₩57,864 | +0.06% | 200 |
|---|
| 2026.04.15 | ₩55,917 | ₩55,934 | ₩55,917 | ₩55,934 | +0.03% | 300 |
|---|
| 2026.04.14 | ₩58,979 | ₩58,992 | ₩56,559 | ₩57,416 | -2.65% | 1.3천 |
|---|
| 2026.04.13 | ₩58,163 | ₩58,163 | ₩57,441 | ₩57,472 | -1.19% | 800 |
|---|
| 2026.04.10 | ₩58,030 | ₩59,587 | ₩58,030 | ₩59,587 | +2.68% | 400 |
|---|
| 2026.04.09 | ₩58,129 | ₩58,129 | ₩58,129 | ₩58,129 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩60,102 | ₩60,102 | ₩60,102 | ₩60,102 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩69,382 | ₩69,382 | ₩67,740 | ₩67,740 | -2.37% | 300 |
|---|
| 2026.04.06 | ₩68,406 | ₩68,673 | ₩68,406 | ₩68,673 | +0.39% | 400 |
|---|
| 2026.04.02 | ₩75,118 | ₩75,118 | ₩70,150 | ₩70,150 | -6.61% | 900 |
|---|
| 2026.04.01 | ₩71,008 | ₩71,008 | ₩71,008 | ₩71,008 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩74,877 | ₩74,877 | ₩73,166 | ₩73,166 | -2.29% | 900 |
|---|
| 2026.03.30 | ₩80,011 | ₩81,788 | ₩80,011 | ₩81,788 | +2.22% | 800 |
|---|
| 2026.03.27 | ₩77,270 | ₩82,365 | ₩77,270 | ₩82,345 | +6.57% | 2.4천 |
|---|
| 2026.03.26 | ₩77,003 | ₩77,003 | ₩75,739 | ₩76,506 | -0.65% | 1천 |
|---|
| 2026.03.25 | ₩73,754 | ₩73,754 | ₩73,754 | ₩73,754 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩73,139 | ₩74,531 | ₩72,992 | ₩74,531 | +1.90% | 2.9천 |
|---|
| 2026.03.23 | ₩74,877 | ₩76,929 | ₩73,834 | ₩76,929 | +2.74% | 3.8천 |
|---|
| 2026.03.20 | ₩80,974 | ₩80,974 | ₩79,941 | ₩79,941 | -1.28% | 700 |
|---|
| 2026.03.19 | ₩83,140 | ₩83,140 | ₩81,018 | ₩81,018 | -2.55% | 500 |
|---|
| 2026.03.18 | ₩78,848 | ₩82,081 | ₩78,848 | ₩82,081 | +4.10% | 300 |
|---|
| 2026.03.17 | ₩81,040 | ₩81,040 | ₩81,040 | ₩81,040 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩81,522 | ₩83,515 | ₩81,522 | ₩83,007 | +1.82% | 3천 |
|---|
| 2026.03.13 | ₩84,599 | ₩84,885 | ₩84,599 | ₩84,885 | +0.34% | 700 |
|---|
| 2026.03.12 | ₩84,370 | ₩84,370 | ₩84,336 | ₩84,336 | -0.04% | 500 |
|---|
| 2026.03.11 | ₩78,940 | ₩78,940 | ₩78,940 | ₩78,940 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩78,768 | ₩79,410 | ₩76,067 | ₩78,259 | -0.65% | 1.4천 |
|---|
| 2026.03.09 | ₩83,916 | ₩84,785 | ₩78,829 | ₩78,829 | -6.06% | 1.4천 |
|---|
| 2026.03.06 | ₩80,774 | ₩80,774 | ₩78,077 | ₩78,077 | -3.34% | 800 |
|---|
| 2026.03.05 | ₩75,385 | ₩75,385 | ₩73,965 | ₩73,965 | -1.88% | 500 |
|---|
| 2026.03.04 | ₩69,836 | ₩70,062 | ₩69,836 | ₩70,062 | +0.32% | 200 |
|---|
| 2026.03.03 | ₩76,615 | ₩76,655 | ₩71,576 | ₩71,576 | -6.58% | 1천 |
|---|
| 2026.03.02 | ₩72,296 | ₩72,296 | ₩69,983 | ₩70,812 | -2.05% | 600 |
|---|
| 2026.02.27 | ₩70,745 | ₩72,738 | ₩70,745 | ₩72,077 | +1.88% | 1.5천 |
|---|
| 2026.02.26 | ₩64,318 | ₩64,318 | ₩63,178 | ₩63,204 | -1.73% | 800 |
|---|
| 2026.02.25 | ₩68,922 | ₩68,922 | ₩65,588 | ₩65,588 | -4.84% | 1천 |
|---|
| 2026.02.24 | ₩73,821 | ₩73,821 | ₩71,014 | ₩71,014 | -3.80% | 700 |
|---|
| 2026.02.23 | ₩64,515 | ₩71,534 | ₩64,515 | ₩70,531 | +9.33% | 1.9천 |
|---|
| 2026.02.20 | ₩66,855 | ₩66,855 | ₩63,485 | ₩63,485 | -5.04% | 520 |
|---|
| 2026.02.19 | ₩64,715 | ₩66,186 | ₩64,581 | ₩64,762 | +0.07% | 480 |
|---|
| 2026.02.18 | ₩62,944 | ₩62,944 | ₩61,707 | ₩62,429 | -0.82% | 700 |
|---|
| 2026.02.17 | ₩63,712 | ₩65,591 | ₩63,645 | ₩65,364 | +2.59% | 740 |
|---|
| 2026.02.13 | ₩68,660 | ₩69,796 | ₩67,189 | ₩67,242 | -2.06% | 1.8천 |
|---|
| 2026.02.12 | ₩60,684 | ₩68,131 | ₩60,684 | ₩67,657 | +11.49% | 1.8천 |
|---|
| 2026.02.11 | ₩56,693 | ₩61,479 | ₩56,693 | ₩61,406 | +8.31% | 740 |
|---|
| 2026.02.10 | ₩56,960 | ₩59,634 | ₩56,960 | ₩57,227 | +0.47% | 200 |
|---|
| 2026.02.09 | ₩55,356 | ₩55,356 | ₩54,359 | ₩54,359 | -1.80% | 40 |
|---|
| 2026.02.06 | ₩56,024 | ₩56,091 | ₩55,175 | ₩55,422 | -1.07% | 320 |
|---|
| 2026.02.05 | ₩63,178 | ₩63,452 | ₩61,840 | ₩61,840 | -2.12% | 220 |
|---|
| 2026.02.04 | ₩58,230 | ₩59,501 | ₩58,230 | ₩59,293 | +1.83% | 180 |
|---|
| 2026.02.03 | ₩58,431 | ₩61,840 | ₩58,431 | ₩59,902 | +2.52% | 420 |
|---|
| 2026.02.02 | ₩60,704 | ₩60,704 | ₩60,704 | ₩60,704 | 0.00% | 60 |
|---|
| 2026.01.30 | ₩63,345 | ₩63,345 | ₩63,345 | ₩63,345 | 0.00% | 80 |
|---|
| 2026.01.29 | ₩64,849 | ₩64,849 | ₩63,565 | ₩63,565 | -1.98% | 200 |
|---|
| 2026.01.28 | ₩65,751 | ₩65,751 | ₩65,751 | ₩65,751 | 0.00% | 260 |
|---|
| 2026.01.27 | ₩65,090 | ₩65,384 | ₩64,782 | ₩64,916 | -0.27% | 180 |
|---|
| 2026.01.26 | ₩66,453 | ₩66,453 | ₩65,838 | ₩65,838 | -0.93% | 140 |
|---|
| 2026.01.23 | ₩67,790 | ₩68,125 | ₩67,590 | ₩67,737 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩64,428 | ₩64,428 | ₩64,428 | ₩64,428 | 0.00% | 40 |
|---|
| 2026.01.21 | ₩64,782 | ₩65,678 | ₩64,648 | ₩65,678 | +1.38% | 60 |
|---|
| 2026.01.20 | ₩66,788 | ₩66,975 | ₩66,687 | ₩66,975 | +0.28% | 120 |
|---|
| 2026.01.16 | ₩62,643 | ₩63,030 | ₩61,633 | ₩63,030 | +0.62% | 400 |
|---|
| 2026.01.15 | ₩64,575 | ₩64,575 | ₩63,171 | ₩63,706 | -1.35% | 340 |
|---|
| 2026.01.14 | ₩67,857 | ₩67,857 | ₩67,095 | ₩67,095 | -1.12% | 180 |
|---|
| 2026.01.13 | ₩64,622 | ₩64,622 | ₩64,622 | ₩64,622 | 0.00% | 20 |
|---|
| 2026.01.12 | ₩62,723 | ₩63,666 | ₩62,175 | ₩62,175 | -0.87% | 500 |
|---|
| 2026.01.09 | ₩60,637 | ₩61,252 | ₩60,637 | ₩61,252 | +1.01% | 20 |
|---|
| 2026.01.08 | ₩61,506 | ₩61,506 | ₩60,570 | ₩60,978 | -0.86% | 60 |
|---|
| 2026.01.07 | ₩60,838 | ₩61,693 | ₩60,838 | ₩61,693 | +1.41% | 140 |
|---|
| 2026.01.06 | ₩59,835 | ₩59,835 | ₩58,591 | ₩58,591 | -2.08% | 80 |
|---|
| 2026.01.05 | ₩58,163 | ₩59,487 | ₩57,762 | ₩59,487 | +2.28% | 180 |
|---|
| 2026.01.02 | ₩64,842 | ₩64,842 | ₩64,842 | ₩64,842 | 0.00% | 20 |
|---|
| 2025.12.31 | ₩67,657 | ₩67,924 | ₩67,322 | ₩67,924 | +0.40% | 120 |
|---|
| 2025.12.30 | ₩66,707 | ₩66,707 | ₩66,707 | ₩66,707 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩64,247 | ₩65,745 | ₩64,247 | ₩65,745 | +2.33% | 60 |
|---|
| 2025.12.26 | ₩64,180 | ₩64,240 | ₩63,786 | ₩63,786 | -0.61% | 120 |
|---|
| 2025.12.24 | ₩63,411 | ₩63,411 | ₩63,411 | ₩63,411 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩65,063 | ₩65,063 | ₩65,063 | ₩65,063 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩65,390 | ₩65,390 | ₩65,390 | ₩65,390 | 0.00% | 40 |
|---|
| 2025.12.19 | ₩69,863 | ₩69,863 | ₩68,700 | ₩68,853 | -1.44% | 120 |
|---|
| 2025.12.18 | ₩71,340 | ₩71,648 | ₩71,340 | ₩71,648 | +0.43% | 40 |
|---|
| 2025.12.17 | ₩71,735 | ₩71,735 | ₩71,588 | ₩71,588 | -0.21% | 1천 |
|---|
| 2025.12.16 | ₩71,100 | ₩71,100 | ₩71,100 | ₩71,100 | 0.00% | 20 |
|---|
| 2025.12.15 | ₩67,216 | ₩69,241 | ₩67,216 | ₩69,241 | +3.01% | 120 |
|---|
| 2025.12.12 | ₩69,863 | ₩69,863 | ₩69,696 | ₩69,696 | -0.24% | 100 |
|---|
| 2025.12.11 | ₩69,014 | ₩69,014 | ₩68,325 | ₩68,927 | -0.13% | 220 |
|---|
| 2025.12.10 | ₩75,144 | ₩75,144 | ₩71,200 | ₩71,200 | -5.25% | 120 |
|---|
| 2025.12.09 | ₩74,142 | ₩76,161 | ₩74,142 | ₩75,653 | +2.04% | 140 |
|---|
| 2025.12.08 | ₩76,034 | ₩76,034 | ₩76,034 | ₩76,034 | 0.00% | 20 |
|---|
| 2025.12.05 | ₩76,482 | ₩76,482 | ₩76,482 | ₩76,482 | 0.00% | 20 |
|---|
| 2025.12.04 | ₩76,214 | ₩76,849 | ₩75,880 | ₩76,849 | +0.83% | 60 |
|---|
| 2025.12.03 | ₩83,234 | ₩83,234 | ₩78,400 | ₩78,400 | -5.81% | 180 |
|---|
| 2025.12.02 | ₩84,357 | ₩84,357 | ₩84,357 | ₩84,357 | 0.00% | 20 |
|---|
| 2025.12.01 | ₩84,992 | ₩84,992 | ₩84,992 | ₩84,992 | 0.00% | 60 |
|---|
| 2025.11.28 | ₩82,766 | ₩84,049 | ₩82,766 | ₩84,049 | +1.55% | 60 |
|---|
| 2025.11.26 | ₩85,560 | ₩85,560 | ₩85,560 | ₩85,560 | 0.00% | 60 |
|---|
| 2025.11.25 | ₩88,081 | ₩88,408 | ₩88,081 | ₩88,408 | +0.37% | 40 |
|---|
| 2025.11.24 | ₩92,667 | ₩93,737 | ₩91,992 | ₩92,092 | -0.62% | 440 |
|---|
| 2025.11.21 | ₩95,936 | ₩95,936 | ₩95,575 | ₩95,575 | -0.38% | 700 |
|---|
| 2025.11.20 | ₩94,265 | ₩97,307 | ₩94,265 | ₩97,307 | +3.23% | 60 |
|---|
| 2025.11.19 | ₩96,270 | ₩96,270 | ₩91,591 | ₩93,168 | -3.22% | 680 |
|---|
| 2025.11.18 | ₩97,541 | ₩97,541 | ₩93,931 | ₩95,956 | -1.62% | 1.1천 |
|---|
| 2025.11.17 | ₩92,192 | ₩97,875 | ₩92,192 | ₩97,447 | +5.70% | 120 |
|---|
| 2025.11.14 | ₩93,061 | ₩93,122 | ₩89,518 | ₩90,909 | -2.31% | 800 |
|---|
| 2025.11.13 | ₩85,915 | ₩88,990 | ₩85,915 | ₩88,990 | +3.58% | 440 |
|---|
| 2025.11.12 | ₩83,033 | ₩83,100 | ₩82,732 | ₩83,100 | +0.08% | 260 |
|---|
| 2025.11.11 | ₩86,844 | ₩87,546 | ₩86,777 | ₩87,004 | +0.18% | 160 |
|---|
| 2025.11.10 | ₩88,449 | ₩88,449 | ₩86,911 | ₩87,726 | -0.82% | 140 |
|---|
| 2025.11.07 | ₩93,195 | ₩93,964 | ₩89,939 | ₩89,939 | -3.49% | 320 |
|---|
| 2025.11.06 | ₩89,117 | ₩92,179 | ₩89,023 | ₩90,521 | +1.58% | 500 |
|---|
| 2025.11.05 | ₩91,992 | ₩91,992 | ₩89,184 | ₩90,234 | -1.91% | 140 |
|---|
| 2025.11.04 | ₩88,983 | ₩90,862 | ₩88,983 | ₩90,862 | +2.11% | 140 |
|---|
| 2025.11.03 | ₩91,457 | ₩91,457 | ₩90,722 | ₩90,815 | -0.70% | 100 |
|---|
| 2025.10.31 | ₩91,323 | ₩91,323 | ₩90,207 | ₩90,207 | -1.22% | 100 |
|---|
| 2025.10.30 | ₩90,053 | ₩91,597 | ₩89,852 | ₩91,597 | +1.71% | 100 |
|---|
| 2025.10.29 | ₩90,655 | ₩93,309 | ₩90,655 | ₩93,309 | +2.93% | 40 |
|---|
| 2025.10.28 | ₩90,120 | ₩91,190 | ₩89,652 | ₩90,521 | +0.45% | 620 |
|---|
| 2025.10.27 | ₩90,488 | ₩90,521 | ₩90,407 | ₩90,407 | -0.09% | 220 |
|---|
| 2025.10.24 | ₩91,932 | ₩91,932 | ₩91,932 | ₩91,932 | 0.00% | 20 |
|---|
| 2025.10.23 | ₩98,009 | ₩98,276 | ₩97,474 | ₩97,688 | -0.33% | 1.1천 |
|---|
| 2025.10.22 | ₩99,546 | ₩99,747 | ₩99,259 | ₩99,259 | -0.29% | 320 |
|---|
| 2025.10.21 | ₩93,804 | ₩96,137 | ₩93,804 | ₩96,137 | +2.49% | 320 |
|---|
| 2025.10.20 | ₩97,942 | ₩97,942 | ₩93,663 | ₩94,238 | -3.78% | 1.7천 |
|---|
| 2025.10.17 | ₩99,546 | ₩102,755 | ₩99,546 | ₩100,402 | +0.86% | 2.7천 |
|---|
| 2025.10.16 | ₩94,412 | ₩102,020 | ₩94,412 | ₩100,315 | +6.25% | 920 |
|---|
| 2025.10.15 | ₩93,262 | ₩94,298 | ₩93,262 | ₩94,298 | +1.11% | 40 |
|---|
| 2025.10.14 | ₩98,430 | ₩98,430 | ₩96,605 | ₩97,120 | -1.33% | 180 |
|---|
| 2025.10.13 | ₩100,910 | ₩100,910 | ₩100,910 | ₩100,910 | 0.00% | 20 |
|---|
| 2025.10.10 | ₩99,546 | ₩107,355 | ₩97,862 | ₩107,355 | +7.84% | 1.2천 |
|---|