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 | ₩48,802 | ₩48,842 | ₩47,907 | ₩47,907 | -1.83% | 4.2천 |
| 2026.10.08 | ₩51,465 | ₩51,465 | ₩49,049 | ₩49,049 | -4.69% | 1.1천 |
| 2026.10.07 | ₩49,874 | ₩49,874 | ₩49,874 | ₩49,874 | 0.00% | 100 |
| 2026.10.06 | ₩48,293 | ₩48,293 | ₩48,293 | ₩48,293 | 0.00% | 100 |
| 2026.10.05 | ₩48,962 | ₩48,962 | ₩48,212 | ₩48,251 | -1.45% | 1.5천 |
| 2026.10.02 | ₩48,266 | ₩48,266 | ₩47,770 | ₩48,112 | -0.32% | 1.4천 |
| 2026.10.01 | ₩48,673 | ₩48,673 | ₩48,673 | ₩48,673 | 0.00% | 300 |
| 2026.09.30 | ₩47,650 | ₩47,809 | ₩47,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,701 |
| +0.11% |
| 400 |
| 2026.09.29 | ₩46,003 | ₩46,545 | ₩46,003 | ₩46,545 | +1.18% | 1천 |
|---|
| 2026.09.28 | ₩44,891 | ₩46,019 | ₩44,891 | ₩46,019 | +2.51% | 400 |
|---|
| 2026.09.25 | ₩45,127 | ₩45,127 | ₩43,872 | ₩43,872 | -2.78% | 200 |
|---|
| 2026.09.24 | ₩44,730 | ₩44,906 | ₩44,730 | ₩44,906 | +0.39% | 500 |
|---|
| 2026.09.23 | ₩44,708 | ₩44,708 | ₩44,708 | ₩44,708 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩43,325 | ₩43,325 | ₩43,070 | ₩43,277 | -0.11% | 700 |
|---|
| 2026.09.21 | ₩40,257 | ₩40,257 | ₩39,890 | ₩39,890 | -0.91% | 300 |
|---|
| 2026.09.18 | ₩41,570 | ₩41,570 | ₩41,213 | ₩41,213 | -0.86% | 300 |
|---|
| 2026.09.17 | ₩40,897 | ₩40,897 | ₩40,897 | ₩40,897 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,126 | ₩41,126 | ₩41,126 | ₩41,126 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩38,235 | ₩38,235 | ₩38,235 | ₩38,235 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,865 | ₩37,865 | ₩37,865 | ₩37,865 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩34,338 | ₩35,530 | ₩34,338 | ₩35,530 | +3.47% | 200 |
|---|
| 2026.09.10 | ₩36,112 | ₩36,112 | ₩36,112 | ₩36,112 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,910 | ₩35,910 | ₩35,910 | ₩35,910 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,065 | ₩36,065 | ₩36,065 | ₩36,065 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,356 | ₩35,356 | ₩34,827 | ₩34,827 | -1.50% | 200 |
|---|
| 2026.09.03 | ₩34,778 | ₩34,778 | ₩34,778 | ₩34,778 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,542 | ₩36,542 | ₩36,542 | ₩36,542 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,947 | ₩37,947 | ₩37,947 | ₩37,947 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,936 | ₩37,110 | ₩36,936 | ₩37,110 | +0.47% | 900 |
|---|
| 2026.08.28 | ₩36,540 | ₩36,540 | ₩36,540 | ₩36,540 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,141 | ₩37,141 | ₩37,141 | ₩37,141 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,333 | ₩36,333 | ₩36,333 | ₩36,333 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩36,159 | ₩36,159 | ₩35,905 | ₩35,905 | -0.70% | 300 |
|---|
| 2026.08.24 | ₩36,482 | ₩36,482 | ₩36,482 | ₩36,482 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,324 | ₩37,324 | ₩37,324 | ₩37,324 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,556 | ₩38,556 | ₩38,556 | ₩38,556 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,602 | ₩36,602 | ₩36,602 | ₩36,602 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,674 | ₩34,674 | ₩34,414 | ₩34,414 | -0.75% | 600 |
|---|
| 2026.08.17 | ₩33,816 | ₩34,204 | ₩33,481 | ₩34,204 | +1.15% | 700 |
|---|
| 2026.08.14 | ₩34,003 | ₩34,083 | ₩34,003 | ₩34,063 | +0.18% | 1.2천 |
|---|
| 2026.08.13 | ₩34,391 | ₩34,391 | ₩34,334 | ₩34,334 | -0.17% | 200 |
|---|
| 2026.08.12 | ₩34,350 | ₩34,350 | ₩34,350 | ₩34,350 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,396 | ₩35,661 | ₩35,396 | ₩35,661 | +0.75% | 200 |
|---|
| 2026.08.10 | ₩35,824 | ₩35,824 | ₩35,824 | ₩35,824 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩36,237 | ₩36,237 | ₩36,237 | ₩36,237 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,519 | ₩36,519 | ₩36,519 | ₩36,519 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,962 | ₩34,962 | ₩34,962 | ₩34,962 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,945 | ₩35,945 | ₩35,751 | ₩35,751 | -0.54% | 200 |
|---|
| 2026.08.03 | ₩37,860 | ₩37,860 | ₩37,295 | ₩37,295 | -1.49% | 200 |
|---|
| 2026.07.31 | ₩37,498 | ₩38,034 | ₩37,498 | ₩37,950 | +1.20% | 1.2천 |
|---|
| 2026.07.30 | ₩39,440 | ₩39,581 | ₩38,476 | ₩38,476 | -2.44% | 800 |
|---|
| 2026.07.29 | ₩39,715 | ₩40,772 | ₩39,715 | ₩40,772 | +2.66% | 500 |
|---|
| 2026.07.28 | ₩37,399 | ₩37,399 | ₩37,399 | ₩37,399 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,119 | ₩37,591 | ₩36,119 | ₩37,591 | +4.07% | 700 |
|---|
| 2026.07.24 | ₩37,498 | ₩37,903 | ₩37,498 | ₩37,903 | +1.08% | 300 |
|---|
| 2026.07.23 | ₩38,155 | ₩38,155 | ₩38,080 | ₩38,080 | -0.20% | 600 |
|---|
| 2026.07.22 | ₩37,458 | ₩37,458 | ₩37,110 | ₩37,118 | -0.91% | 300 |
|---|
| 2026.07.21 | ₩38,019 | ₩38,019 | ₩38,019 | ₩38,019 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,424 | ₩39,424 | ₩39,424 | ₩39,424 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,436 | ₩38,579 | ₩38,436 | ₩38,579 | +0.37% | 200 |
|---|
| 2026.07.16 | ₩37,190 | ₩37,312 | ₩37,190 | ₩37,312 | +0.33% | 600 |
|---|
| 2026.07.15 | ₩36,467 | ₩36,695 | ₩36,106 | ₩36,106 | -0.99% | 600 |
|---|
| 2026.07.14 | ₩36,079 | ₩37,994 | ₩36,079 | ₩37,849 | +4.91% | 300 |
|---|
| 2026.07.13 | ₩38,866 | ₩38,866 | ₩38,866 | ₩38,866 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩38,717 | ₩38,717 | ₩38,479 | ₩38,479 | -0.62% | 100 |
|---|
| 2026.07.09 | ₩39,205 | ₩39,205 | ₩39,205 | ₩39,205 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩39,534 | ₩41,248 | ₩39,534 | ₩40,954 | +3.59% | 600 |
|---|
| 2026.07.07 | ₩38,487 | ₩38,487 | ₩38,487 | ₩38,487 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,601 | ₩39,601 | ₩38,832 | ₩38,832 | -1.94% | 500 |
|---|
| 2026.07.02 | ₩41,876 | ₩41,876 | ₩41,876 | ₩41,876 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,771 | ₩41,985 | ₩41,771 | ₩41,985 | +0.51% | 600 |
|---|
| 2026.06.30 | ₩44,288 | ₩44,702 | ₩44,288 | ₩44,702 | +0.93% | 100 |
|---|
| 2026.06.29 | ₩43,876 | ₩43,876 | ₩43,876 | ₩43,876 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,967 | ₩44,227 | ₩43,967 | ₩44,227 | +0.59% | 300 |
|---|
| 2026.06.25 | ₩42,334 | ₩42,334 | ₩42,334 | ₩42,334 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩42,862 | ₩42,862 | ₩42,862 | ₩42,862 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,669 | ₩41,669 | ₩41,669 | ₩41,669 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,003 | ₩43,003 | ₩42,586 | ₩42,586 | -0.97% | 600 |
|---|
| 2026.06.18 | ₩43,565 | ₩44,489 | ₩43,471 | ₩44,489 | +2.12% | 600 |
|---|
| 2026.06.17 | ₩41,489 | ₩43,179 | ₩41,489 | ₩43,179 | +4.07% | 1.2천 |
|---|
| 2026.06.16 | ₩43,391 | ₩43,391 | ₩43,391 | ₩43,391 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,056 | ₩46,056 | ₩46,056 | ₩46,056 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,012 | ₩45,583 | ₩45,012 | ₩45,583 | +1.27% | 200 |
|---|
| 2026.06.11 | ₩49,605 | ₩49,605 | ₩48,194 | ₩48,194 | -2.85% | 300 |
|---|
| 2026.06.10 | ₩50,362 | ₩50,362 | ₩50,362 | ₩50,362 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,608 | ₩49,608 | ₩49,608 | ₩49,608 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,488 | ₩50,488 | ₩50,488 | ₩50,488 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩50,074 | ₩50,074 | ₩49,975 | ₩49,975 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩48,814 | ₩48,814 | ₩48,814 | ₩48,814 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩54,430 | ₩54,430 | ₩54,430 | ₩54,430 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩52,546 | ₩52,546 | ₩52,546 | ₩52,546 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩54,985 | ₩54,985 | ₩54,985 | ₩54,985 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩55,755 | ₩55,755 | ₩55,755 | ₩55,755 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩58,926 | ₩58,926 | ₩57,529 | ₩57,529 | -2.37% | 500 |
|---|
| 2026.05.27 | ₩57,740 | ₩57,740 | ₩57,740 | ₩57,740 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩55,354 | ₩55,354 | ₩55,354 | ₩55,354 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩55,752 | ₩56,273 | ₩55,752 | ₩56,273 | +0.93% | 500 |
|---|
| 2026.05.21 | ₩58,029 | ₩58,029 | ₩57,073 | ₩57,073 | -1.65% | 600 |
|---|
| 2026.05.20 | ₩58,216 | ₩58,216 | ₩58,042 | ₩58,042 | -0.30% | 200 |
|---|
| 2026.05.19 | ₩62,193 | ₩62,193 | ₩62,193 | ₩62,193 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩60,895 | ₩60,895 | ₩60,619 | ₩60,619 | -0.45% | 300 |
|---|
| 2026.05.15 | ₩61,847 | ₩61,847 | ₩61,847 | ₩61,847 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩59,743 | ₩60,853 | ₩59,743 | ₩60,853 | +1.86% | 300 |
|---|
| 2026.05.13 | ₩61,535 | ₩61,535 | ₩61,535 | ₩61,535 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩59,880 | ₩59,880 | ₩59,880 | ₩59,880 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩61,805 | ₩61,805 | ₩61,805 | ₩61,805 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,427 | ₩60,584 | ₩48,427 | ₩60,584 | +25.11% | 900 |
|---|
| 2026.05.07 | ₩58,808 | ₩58,808 | ₩58,808 | ₩58,808 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩55,957 | ₩55,957 | ₩55,957 | ₩55,957 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩57,657 | ₩57,657 | ₩57,657 | ₩57,657 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩59,301 | ₩59,716 | ₩59,301 | ₩59,699 | +0.67% | 400 |
|---|
| 2026.05.01 | ₩55,404 | ₩56,961 | ₩55,404 | ₩56,961 | +2.81% | 300 |
|---|
| 2026.04.30 | ₩55,538 | ₩56,064 | ₩55,538 | ₩56,064 | +0.95% | 200 |
|---|
| 2026.04.29 | ₩57,600 | ₩59,556 | ₩57,600 | ₩58,490 | +1.54% | 700 |
|---|
| 2026.04.28 | ₩57,351 | ₩57,351 | ₩57,351 | ₩57,351 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩57,922 | ₩57,922 | ₩56,995 | ₩56,995 | -1.60% | 400 |
|---|
| 2026.04.24 | ₩58,390 | ₩59,328 | ₩58,390 | ₩59,226 | +1.43% | 500 |
|---|
| 2026.04.23 | ₩58,283 | ₩58,283 | ₩57,557 | ₩57,557 | -1.25% | 500 |
|---|
| 2026.04.22 | ₩56,284 | ₩56,284 | ₩56,284 | ₩56,284 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩52,605 | ₩55,316 | ₩52,605 | ₩55,316 | +5.15% | 400 |
|---|
| 2026.04.20 | ₩54,461 | ₩54,461 | ₩54,461 | ₩54,461 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩55,243 | ₩55,921 | ₩54,239 | ₩55,921 | +1.23% | 600 |
|---|
| 2026.04.16 | ₩57,922 | ₩57,957 | ₩57,922 | ₩57,957 | +0.06% | 200 |
|---|
| 2026.04.15 | ₩56,007 | ₩56,024 | ₩56,007 | ₩56,024 | +0.03% | 300 |
|---|
| 2026.04.14 | ₩59,073 | ₩59,087 | ₩56,649 | ₩57,508 | -2.65% | 1.3천 |
|---|
| 2026.04.13 | ₩58,257 | ₩58,257 | ₩57,533 | ₩57,564 | -1.19% | 800 |
|---|
| 2026.04.10 | ₩58,123 | ₩59,683 | ₩58,123 | ₩59,683 | +2.68% | 400 |
|---|
| 2026.04.09 | ₩58,222 | ₩58,222 | ₩58,222 | ₩58,222 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩60,198 | ₩60,198 | ₩60,198 | ₩60,198 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩69,493 | ₩69,493 | ₩67,848 | ₩67,848 | -2.37% | 300 |
|---|
| 2026.04.06 | ₩68,515 | ₩68,783 | ₩68,515 | ₩68,783 | +0.39% | 400 |
|---|
| 2026.04.02 | ₩75,238 | ₩75,238 | ₩70,263 | ₩70,263 | -6.61% | 900 |
|---|
| 2026.04.01 | ₩71,121 | ₩71,121 | ₩71,121 | ₩71,121 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩74,997 | ₩74,997 | ₩73,283 | ₩73,283 | -2.29% | 900 |
|---|
| 2026.03.30 | ₩80,140 | ₩81,919 | ₩80,140 | ₩81,919 | +2.22% | 800 |
|---|
| 2026.03.27 | ₩77,394 | ₩82,497 | ₩77,394 | ₩82,476 | +6.57% | 2.4천 |
|---|
| 2026.03.26 | ₩77,126 | ₩77,126 | ₩75,861 | ₩76,628 | -0.65% | 1천 |
|---|
| 2026.03.25 | ₩73,872 | ₩73,872 | ₩73,872 | ₩73,872 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩73,256 | ₩74,650 | ₩73,109 | ₩74,650 | +1.90% | 2.9천 |
|---|
| 2026.03.23 | ₩74,997 | ₩77,053 | ₩73,952 | ₩77,053 | +2.74% | 3.8천 |
|---|
| 2026.03.20 | ₩81,104 | ₩81,104 | ₩80,069 | ₩80,069 | -1.28% | 700 |
|---|
| 2026.03.19 | ₩83,273 | ₩83,273 | ₩81,148 | ₩81,148 | -2.55% | 500 |
|---|
| 2026.03.18 | ₩78,974 | ₩82,213 | ₩78,974 | ₩82,213 | +4.10% | 300 |
|---|
| 2026.03.17 | ₩81,169 | ₩81,169 | ₩81,169 | ₩81,169 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩81,653 | ₩83,648 | ₩81,653 | ₩83,139 | +1.82% | 3천 |
|---|
| 2026.03.13 | ₩84,734 | ₩85,021 | ₩84,734 | ₩85,021 | +0.34% | 700 |
|---|
| 2026.03.12 | ₩84,505 | ₩84,505 | ₩84,471 | ₩84,471 | -0.04% | 500 |
|---|
| 2026.03.11 | ₩79,067 | ₩79,067 | ₩79,067 | ₩79,067 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩78,894 | ₩79,537 | ₩76,189 | ₩78,384 | -0.65% | 1.4천 |
|---|
| 2026.03.09 | ₩84,050 | ₩84,921 | ₩78,956 | ₩78,956 | -6.06% | 1.4천 |
|---|
| 2026.03.06 | ₩80,903 | ₩80,903 | ₩78,202 | ₩78,202 | -3.34% | 800 |
|---|
| 2026.03.05 | ₩75,506 | ₩75,506 | ₩74,084 | ₩74,084 | -1.88% | 500 |
|---|
| 2026.03.04 | ₩69,948 | ₩70,174 | ₩69,948 | ₩70,174 | +0.32% | 200 |
|---|
| 2026.03.03 | ₩76,738 | ₩76,778 | ₩71,690 | ₩71,690 | -6.58% | 1천 |
|---|
| 2026.03.02 | ₩72,412 | ₩72,412 | ₩70,095 | ₩70,926 | -2.05% | 600 |
|---|
| 2026.02.27 | ₩70,859 | ₩72,854 | ₩70,859 | ₩72,193 | +1.88% | 1.5천 |
|---|
| 2026.02.26 | ₩64,421 | ₩64,421 | ₩63,279 | ₩63,305 | -1.73% | 800 |
|---|
| 2026.02.25 | ₩69,032 | ₩69,032 | ₩65,693 | ₩65,693 | -4.84% | 1천 |
|---|
| 2026.02.24 | ₩73,939 | ₩73,939 | ₩71,128 | ₩71,128 | -3.80% | 700 |
|---|
| 2026.02.23 | ₩64,618 | ₩71,649 | ₩64,618 | ₩70,644 | +9.33% | 1.9천 |
|---|
| 2026.02.20 | ₩66,962 | ₩66,962 | ₩63,587 | ₩63,587 | -5.04% | 520 |
|---|
| 2026.02.19 | ₩64,819 | ₩66,292 | ₩64,685 | ₩64,866 | +0.07% | 480 |
|---|
| 2026.02.18 | ₩63,044 | ₩63,044 | ₩61,805 | ₩62,529 | -0.82% | 700 |
|---|
| 2026.02.17 | ₩63,814 | ₩65,696 | ₩63,747 | ₩65,468 | +2.59% | 740 |
|---|
| 2026.02.13 | ₩68,769 | ₩69,908 | ₩67,296 | ₩67,350 | -2.06% | 1.8천 |
|---|
| 2026.02.12 | ₩60,781 | ₩68,240 | ₩60,781 | ₩67,765 | +11.49% | 1.8천 |
|---|
| 2026.02.11 | ₩56,783 | ₩61,578 | ₩56,783 | ₩61,504 | +8.31% | 740 |
|---|
| 2026.02.10 | ₩57,051 | ₩59,730 | ₩57,051 | ₩57,319 | +0.47% | 200 |
|---|
| 2026.02.09 | ₩55,444 | ₩55,444 | ₩54,446 | ₩54,446 | -1.80% | 40 |
|---|
| 2026.02.06 | ₩56,114 | ₩56,181 | ₩55,263 | ₩55,511 | -1.07% | 320 |
|---|
| 2026.02.05 | ₩63,279 | ₩63,553 | ₩61,939 | ₩61,939 | -2.12% | 220 |
|---|
| 2026.02.04 | ₩58,323 | ₩59,596 | ₩58,323 | ₩59,388 | +1.83% | 180 |
|---|
| 2026.02.03 | ₩58,524 | ₩61,939 | ₩58,524 | ₩59,998 | +2.52% | 420 |
|---|
| 2026.02.02 | ₩60,801 | ₩60,801 | ₩60,801 | ₩60,801 | 0.00% | 60 |
|---|
| 2026.01.30 | ₩63,446 | ₩63,446 | ₩63,446 | ₩63,446 | 0.00% | 80 |
|---|
| 2026.01.29 | ₩64,953 | ₩64,953 | ₩63,667 | ₩63,667 | -1.98% | 200 |
|---|
| 2026.01.28 | ₩65,857 | ₩65,857 | ₩65,857 | ₩65,857 | 0.00% | 260 |
|---|
| 2026.01.27 | ₩65,194 | ₩65,488 | ₩64,886 | ₩65,020 | -0.27% | 180 |
|---|
| 2026.01.26 | ₩66,560 | ₩66,560 | ₩65,944 | ₩65,944 | -0.93% | 140 |
|---|
| 2026.01.23 | ₩67,899 | ₩68,234 | ₩67,698 | ₩67,845 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩64,531 | ₩64,531 | ₩64,531 | ₩64,531 | 0.00% | 40 |
|---|
| 2026.01.21 | ₩64,886 | ₩65,783 | ₩64,752 | ₩65,783 | +1.38% | 60 |
|---|
| 2026.01.20 | ₩66,895 | ₩67,082 | ₩66,794 | ₩67,082 | +0.28% | 120 |
|---|
| 2026.01.16 | ₩62,743 | ₩63,131 | ₩61,732 | ₩63,131 | +0.62% | 400 |
|---|
| 2026.01.15 | ₩64,678 | ₩64,678 | ₩63,272 | ₩63,808 | -1.35% | 340 |
|---|
| 2026.01.14 | ₩67,966 | ₩67,966 | ₩67,203 | ₩67,203 | -1.12% | 180 |
|---|
| 2026.01.13 | ₩64,725 | ₩64,725 | ₩64,725 | ₩64,725 | 0.00% | 20 |
|---|
| 2026.01.12 | ₩62,823 | ₩63,767 | ₩62,274 | ₩62,274 | -0.87% | 500 |
|---|
| 2026.01.09 | ₩60,734 | ₩61,350 | ₩60,734 | ₩61,350 | +1.01% | 20 |
|---|
| 2026.01.08 | ₩61,605 | ₩61,605 | ₩60,667 | ₩61,076 | -0.86% | 60 |
|---|
| 2026.01.07 | ₩60,935 | ₩61,792 | ₩60,935 | ₩61,792 | +1.41% | 140 |
|---|
| 2026.01.06 | ₩59,931 | ₩59,931 | ₩58,685 | ₩58,685 | -2.08% | 80 |
|---|
| 2026.01.05 | ₩58,257 | ₩59,582 | ₩57,855 | ₩59,582 | +2.28% | 180 |
|---|
| 2026.01.02 | ₩64,946 | ₩64,946 | ₩64,946 | ₩64,946 | 0.00% | 20 |
|---|
| 2025.12.31 | ₩67,765 | ₩68,033 | ₩67,430 | ₩68,033 | +0.40% | 120 |
|---|
| 2025.12.30 | ₩66,814 | ₩66,814 | ₩66,814 | ₩66,814 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩64,350 | ₩65,850 | ₩64,350 | ₩65,850 | +2.33% | 60 |
|---|
| 2025.12.26 | ₩64,283 | ₩64,343 | ₩63,888 | ₩63,888 | -0.61% | 120 |
|---|
| 2025.12.24 | ₩63,513 | ₩63,513 | ₩63,513 | ₩63,513 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩65,167 | ₩65,167 | ₩65,167 | ₩65,167 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩65,495 | ₩65,495 | ₩65,495 | ₩65,495 | 0.00% | 40 |
|---|
| 2025.12.19 | ₩69,975 | ₩69,975 | ₩68,810 | ₩68,964 | -1.44% | 120 |
|---|
| 2025.12.18 | ₩71,455 | ₩71,763 | ₩71,455 | ₩71,763 | +0.43% | 40 |
|---|
| 2025.12.17 | ₩71,850 | ₩71,850 | ₩71,702 | ₩71,702 | -0.21% | 1천 |
|---|
| 2025.12.16 | ₩71,214 | ₩71,214 | ₩71,214 | ₩71,214 | 0.00% | 20 |
|---|
| 2025.12.15 | ₩67,323 | ₩69,352 | ₩67,323 | ₩69,352 | +3.01% | 120 |
|---|
| 2025.12.12 | ₩69,975 | ₩69,975 | ₩69,807 | ₩69,807 | -0.24% | 100 |
|---|
| 2025.12.11 | ₩69,124 | ₩69,124 | ₩68,435 | ₩69,037 | -0.13% | 220 |
|---|
| 2025.12.10 | ₩75,265 | ₩75,265 | ₩71,314 | ₩71,314 | -5.25% | 120 |
|---|
| 2025.12.09 | ₩74,260 | ₩76,283 | ₩74,260 | ₩75,774 | +2.04% | 140 |
|---|
| 2025.12.08 | ₩76,155 | ₩76,155 | ₩76,155 | ₩76,155 | 0.00% | 20 |
|---|
| 2025.12.05 | ₩76,604 | ₩76,604 | ₩76,604 | ₩76,604 | 0.00% | 20 |
|---|
| 2025.12.04 | ₩76,336 | ₩76,972 | ₩76,001 | ₩76,972 | +0.83% | 60 |
|---|
| 2025.12.03 | ₩83,367 | ₩83,367 | ₩78,526 | ₩78,526 | -5.81% | 180 |
|---|
| 2025.12.02 | ₩84,492 | ₩84,492 | ₩84,492 | ₩84,492 | 0.00% | 20 |
|---|
| 2025.12.01 | ₩85,128 | ₩85,128 | ₩85,128 | ₩85,128 | 0.00% | 60 |
|---|
| 2025.11.28 | ₩82,898 | ₩84,184 | ₩82,898 | ₩84,184 | +1.55% | 60 |
|---|
| 2025.11.26 | ₩85,697 | ₩85,697 | ₩85,697 | ₩85,697 | 0.00% | 60 |
|---|
| 2025.11.25 | ₩88,222 | ₩88,550 | ₩88,222 | ₩88,550 | +0.37% | 40 |
|---|
| 2025.11.24 | ₩92,815 | ₩93,887 | ₩92,139 | ₩92,239 | -0.62% | 440 |
|---|
| 2025.11.21 | ₩96,090 | ₩96,090 | ₩95,728 | ₩95,728 | -0.38% | 700 |
|---|
| 2025.11.20 | ₩94,416 | ₩97,462 | ₩94,416 | ₩97,462 | +3.23% | 60 |
|---|
| 2025.11.19 | ₩96,425 | ₩96,425 | ₩91,737 | ₩93,318 | -3.22% | 680 |
|---|
| 2025.11.18 | ₩97,697 | ₩97,697 | ₩94,081 | ₩96,110 | -1.62% | 1.1천 |
|---|
| 2025.11.17 | ₩92,340 | ₩98,032 | ₩92,340 | ₩97,603 | +5.70% | 120 |
|---|
| 2025.11.14 | ₩93,210 | ₩93,271 | ₩89,661 | ₩91,054 | -2.31% | 800 |
|---|
| 2025.11.13 | ₩86,052 | ₩89,132 | ₩86,052 | ₩89,132 | +3.58% | 440 |
|---|
| 2025.11.12 | ₩83,166 | ₩83,233 | ₩82,865 | ₩83,233 | +0.08% | 260 |
|---|
| 2025.11.11 | ₩86,983 | ₩87,686 | ₩86,916 | ₩87,144 | +0.18% | 160 |
|---|
| 2025.11.10 | ₩88,590 | ₩88,590 | ₩87,050 | ₩87,867 | -0.82% | 140 |
|---|
| 2025.11.07 | ₩93,344 | ₩94,114 | ₩90,083 | ₩90,083 | -3.49% | 320 |
|---|
| 2025.11.06 | ₩89,260 | ₩92,327 | ₩89,166 | ₩90,666 | +1.58% | 500 |
|---|
| 2025.11.05 | ₩92,139 | ₩92,139 | ₩89,327 | ₩90,378 | -1.91% | 140 |
|---|
| 2025.11.04 | ₩89,126 | ₩91,007 | ₩89,126 | ₩91,007 | +2.11% | 140 |
|---|
| 2025.11.03 | ₩91,603 | ₩91,603 | ₩90,867 | ₩90,960 | -0.70% | 100 |
|---|
| 2025.10.31 | ₩91,469 | ₩91,469 | ₩90,351 | ₩90,351 | -1.22% | 100 |
|---|
| 2025.10.30 | ₩90,197 | ₩91,744 | ₩89,996 | ₩91,744 | +1.71% | 100 |
|---|
| 2025.10.29 | ₩90,800 | ₩93,458 | ₩90,800 | ₩93,458 | +2.93% | 40 |
|---|
| 2025.10.28 | ₩90,264 | ₩91,335 | ₩89,795 | ₩90,666 | +0.45% | 620 |
|---|
| 2025.10.27 | ₩90,632 | ₩90,666 | ₩90,552 | ₩90,552 | -0.09% | 220 |
|---|
| 2025.10.24 | ₩92,079 | ₩92,079 | ₩92,079 | ₩92,079 | 0.00% | 20 |
|---|
| 2025.10.23 | ₩98,166 | ₩98,433 | ₩97,630 | ₩97,844 | -0.33% | 1.1천 |
|---|
| 2025.10.22 | ₩99,706 | ₩99,907 | ₩99,418 | ₩99,418 | -0.29% | 320 |
|---|
| 2025.10.21 | ₩93,954 | ₩96,291 | ₩93,954 | ₩96,291 | +2.49% | 320 |
|---|
| 2025.10.20 | ₩98,099 | ₩98,099 | ₩93,813 | ₩94,389 | -3.78% | 1.7천 |
|---|
| 2025.10.17 | ₩99,706 | ₩102,920 | ₩99,706 | ₩100,563 | +0.86% | 2.7천 |
|---|
| 2025.10.16 | ₩94,563 | ₩102,183 | ₩94,563 | ₩100,476 | +6.25% | 920 |
|---|
| 2025.10.15 | ₩93,411 | ₩94,449 | ₩93,411 | ₩94,449 | +1.11% | 40 |
|---|
| 2025.10.14 | ₩98,587 | ₩98,587 | ₩96,759 | ₩97,275 | -1.33% | 180 |
|---|
| 2025.10.13 | ₩101,072 | ₩101,072 | ₩101,072 | ₩101,072 | 0.00% | 20 |
|---|
| 2025.10.10 | ₩99,706 | ₩107,527 | ₩98,018 | ₩107,527 | +7.84% | 1.2천 |
|---|