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 | ₩48,877 | ₩48,917 | ₩47,981 | ₩47,981 | -1.83% | 4.2천 |
| 2026.10.08 | ₩51,544 | ₩51,544 | ₩49,125 | ₩49,125 | -4.69% | 1.1천 |
| 2026.10.07 | ₩49,951 | ₩49,951 | ₩49,951 | ₩49,951 | 0.00% | 100 |
| 2026.10.06 | ₩48,367 | ₩48,367 | ₩48,367 | ₩48,367 | 0.00% | 100 |
| 2026.10.05 | ₩49,038 | ₩49,038 | ₩48,286 | ₩48,325 | -1.45% | 1.5천 |
| 2026.10.02 | ₩48,340 | ₩48,340 | ₩47,844 | ₩48,186 | -0.32% | 1.4천 |
| 2026.10.01 | ₩48,748 | ₩48,748 | ₩48,748 | ₩48,748 | 0.00% | 300 |
| 2026.09.30 | ₩47,723 | ₩47,883 | ₩47,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,774 |
| +0.11% |
| 400 |
| 2026.09.29 | ₩46,073 | ₩46,617 | ₩46,073 | ₩46,617 | +1.18% | 1천 |
|---|
| 2026.09.28 | ₩44,960 | ₩46,089 | ₩44,960 | ₩46,089 | +2.51% | 400 |
|---|
| 2026.09.25 | ₩45,196 | ₩45,196 | ₩43,939 | ₩43,939 | -2.78% | 200 |
|---|
| 2026.09.24 | ₩44,799 | ₩44,975 | ₩44,799 | ₩44,975 | +0.39% | 500 |
|---|
| 2026.09.23 | ₩44,776 | ₩44,776 | ₩44,776 | ₩44,776 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩43,392 | ₩43,392 | ₩43,136 | ₩43,344 | -0.11% | 700 |
|---|
| 2026.09.21 | ₩40,319 | ₩40,319 | ₩39,952 | ₩39,952 | -0.91% | 300 |
|---|
| 2026.09.18 | ₩41,634 | ₩41,634 | ₩41,277 | ₩41,277 | -0.86% | 300 |
|---|
| 2026.09.17 | ₩40,960 | ₩40,960 | ₩40,960 | ₩40,960 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,190 | ₩41,190 | ₩41,190 | ₩41,190 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩38,294 | ₩38,294 | ₩38,294 | ₩38,294 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,924 | ₩37,924 | ₩37,924 | ₩37,924 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩34,391 | ₩35,584 | ₩34,391 | ₩35,584 | +3.47% | 200 |
|---|
| 2026.09.10 | ₩36,168 | ₩36,168 | ₩36,168 | ₩36,168 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,965 | ₩35,965 | ₩35,965 | ₩35,965 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,121 | ₩36,121 | ₩36,121 | ₩36,121 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,410 | ₩35,410 | ₩34,880 | ₩34,880 | -1.50% | 200 |
|---|
| 2026.09.03 | ₩34,832 | ₩34,832 | ₩34,832 | ₩34,832 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,598 | ₩36,598 | ₩36,598 | ₩36,598 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,005 | ₩38,005 | ₩38,005 | ₩38,005 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,993 | ₩37,167 | ₩36,993 | ₩37,167 | +0.47% | 900 |
|---|
| 2026.08.28 | ₩36,596 | ₩36,596 | ₩36,596 | ₩36,596 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,198 | ₩37,198 | ₩37,198 | ₩37,198 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,389 | ₩36,389 | ₩36,389 | ₩36,389 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩36,215 | ₩36,215 | ₩35,960 | ₩35,960 | -0.70% | 300 |
|---|
| 2026.08.24 | ₩36,538 | ₩36,538 | ₩36,538 | ₩36,538 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,382 | ₩37,382 | ₩37,382 | ₩37,382 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,616 | ₩38,616 | ₩38,616 | ₩38,616 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,659 | ₩36,659 | ₩36,659 | ₩36,659 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,727 | ₩34,727 | ₩34,467 | ₩34,467 | -0.75% | 600 |
|---|
| 2026.08.17 | ₩33,868 | ₩34,257 | ₩33,532 | ₩34,257 | +1.15% | 700 |
|---|
| 2026.08.14 | ₩34,055 | ₩34,136 | ₩34,055 | ₩34,116 | +0.18% | 1.2천 |
|---|
| 2026.08.13 | ₩34,444 | ₩34,444 | ₩34,387 | ₩34,387 | -0.17% | 200 |
|---|
| 2026.08.12 | ₩34,403 | ₩34,403 | ₩34,403 | ₩34,403 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,450 | ₩35,716 | ₩35,450 | ₩35,716 | +0.75% | 200 |
|---|
| 2026.08.10 | ₩35,880 | ₩35,880 | ₩35,880 | ₩35,880 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩36,293 | ₩36,293 | ₩36,293 | ₩36,293 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,576 | ₩36,576 | ₩36,576 | ₩36,576 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,016 | ₩35,016 | ₩35,016 | ₩35,016 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,000 | ₩36,000 | ₩35,806 | ₩35,806 | -0.54% | 200 |
|---|
| 2026.08.03 | ₩37,918 | ₩37,918 | ₩37,352 | ₩37,352 | -1.49% | 200 |
|---|
| 2026.07.31 | ₩37,556 | ₩38,093 | ₩37,556 | ₩38,008 | +1.20% | 1.2천 |
|---|
| 2026.07.30 | ₩39,501 | ₩39,642 | ₩38,535 | ₩38,535 | -2.44% | 800 |
|---|
| 2026.07.29 | ₩39,776 | ₩40,834 | ₩39,776 | ₩40,834 | +2.66% | 500 |
|---|
| 2026.07.28 | ₩37,457 | ₩37,457 | ₩37,457 | ₩37,457 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,175 | ₩37,649 | ₩36,175 | ₩37,649 | +4.07% | 700 |
|---|
| 2026.07.24 | ₩37,556 | ₩37,961 | ₩37,556 | ₩37,961 | +1.08% | 300 |
|---|
| 2026.07.23 | ₩38,213 | ₩38,213 | ₩38,138 | ₩38,138 | -0.20% | 600 |
|---|
| 2026.07.22 | ₩37,516 | ₩37,516 | ₩37,167 | ₩37,175 | -0.91% | 300 |
|---|
| 2026.07.21 | ₩38,078 | ₩38,078 | ₩38,078 | ₩38,078 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,485 | ₩39,485 | ₩39,485 | ₩39,485 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,495 | ₩38,639 | ₩38,495 | ₩38,639 | +0.37% | 200 |
|---|
| 2026.07.16 | ₩37,248 | ₩37,370 | ₩37,248 | ₩37,370 | +0.33% | 600 |
|---|
| 2026.07.15 | ₩36,523 | ₩36,751 | ₩36,161 | ₩36,161 | -0.99% | 600 |
|---|
| 2026.07.14 | ₩36,134 | ₩38,052 | ₩36,134 | ₩37,908 | +4.91% | 300 |
|---|
| 2026.07.13 | ₩38,926 | ₩38,926 | ₩38,926 | ₩38,926 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩38,777 | ₩38,777 | ₩38,538 | ₩38,538 | -0.62% | 100 |
|---|
| 2026.07.09 | ₩39,265 | ₩39,265 | ₩39,265 | ₩39,265 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩39,595 | ₩41,312 | ₩39,595 | ₩41,017 | +3.59% | 600 |
|---|
| 2026.07.07 | ₩38,546 | ₩38,546 | ₩38,546 | ₩38,546 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,662 | ₩39,662 | ₩38,892 | ₩38,892 | -1.94% | 500 |
|---|
| 2026.07.02 | ₩41,941 | ₩41,941 | ₩41,941 | ₩41,941 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,835 | ₩42,049 | ₩41,835 | ₩42,049 | +0.51% | 600 |
|---|
| 2026.06.30 | ₩44,356 | ₩44,771 | ₩44,356 | ₩44,771 | +0.93% | 100 |
|---|
| 2026.06.29 | ₩43,943 | ₩43,943 | ₩43,943 | ₩43,943 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩44,035 | ₩44,295 | ₩44,035 | ₩44,295 | +0.59% | 300 |
|---|
| 2026.06.25 | ₩42,400 | ₩42,400 | ₩42,400 | ₩42,400 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩42,928 | ₩42,928 | ₩42,928 | ₩42,928 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,733 | ₩41,733 | ₩41,733 | ₩41,733 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,069 | ₩43,069 | ₩42,652 | ₩42,652 | -0.97% | 600 |
|---|
| 2026.06.18 | ₩43,632 | ₩44,558 | ₩43,538 | ₩44,558 | +2.12% | 600 |
|---|
| 2026.06.17 | ₩41,553 | ₩43,246 | ₩41,553 | ₩43,246 | +4.07% | 1.2천 |
|---|
| 2026.06.16 | ₩43,458 | ₩43,458 | ₩43,458 | ₩43,458 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,127 | ₩46,127 | ₩46,127 | ₩46,127 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,081 | ₩45,653 | ₩45,081 | ₩45,653 | +1.27% | 200 |
|---|
| 2026.06.11 | ₩49,681 | ₩49,681 | ₩48,268 | ₩48,268 | -2.85% | 300 |
|---|
| 2026.06.10 | ₩50,439 | ₩50,439 | ₩50,439 | ₩50,439 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,684 | ₩49,684 | ₩49,684 | ₩49,684 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,565 | ₩50,565 | ₩50,565 | ₩50,565 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩50,151 | ₩50,151 | ₩50,052 | ₩50,052 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩48,889 | ₩48,889 | ₩48,889 | ₩48,889 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩54,514 | ₩54,514 | ₩54,514 | ₩54,514 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩52,627 | ₩52,627 | ₩52,627 | ₩52,627 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩55,069 | ₩55,069 | ₩55,069 | ₩55,069 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩55,841 | ₩55,841 | ₩55,841 | ₩55,841 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩59,017 | ₩59,017 | ₩57,618 | ₩57,618 | -2.37% | 500 |
|---|
| 2026.05.27 | ₩57,828 | ₩57,828 | ₩57,828 | ₩57,828 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩55,440 | ₩55,440 | ₩55,440 | ₩55,440 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩55,838 | ₩56,360 | ₩55,838 | ₩56,360 | +0.93% | 500 |
|---|
| 2026.05.21 | ₩58,118 | ₩58,118 | ₩57,160 | ₩57,160 | -1.65% | 600 |
|---|
| 2026.05.20 | ₩58,306 | ₩58,306 | ₩58,132 | ₩58,132 | -0.30% | 200 |
|---|
| 2026.05.19 | ₩62,288 | ₩62,288 | ₩62,288 | ₩62,288 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩60,988 | ₩60,988 | ₩60,712 | ₩60,712 | -0.45% | 300 |
|---|
| 2026.05.15 | ₩61,942 | ₩61,942 | ₩61,942 | ₩61,942 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩59,835 | ₩60,947 | ₩59,835 | ₩60,947 | +1.86% | 300 |
|---|
| 2026.05.13 | ₩61,630 | ₩61,630 | ₩61,630 | ₩61,630 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩59,972 | ₩59,972 | ₩59,972 | ₩59,972 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩61,901 | ₩61,901 | ₩61,901 | ₩61,901 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,501 | ₩60,677 | ₩48,501 | ₩60,677 | +25.11% | 900 |
|---|
| 2026.05.07 | ₩58,899 | ₩58,899 | ₩58,899 | ₩58,899 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩56,043 | ₩56,043 | ₩56,043 | ₩56,043 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩57,745 | ₩57,745 | ₩57,745 | ₩57,745 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩59,392 | ₩59,808 | ₩59,392 | ₩59,791 | +0.67% | 400 |
|---|
| 2026.05.01 | ₩55,489 | ₩57,049 | ₩55,489 | ₩57,049 | +2.81% | 300 |
|---|
| 2026.04.30 | ₩55,623 | ₩56,150 | ₩55,623 | ₩56,150 | +0.95% | 200 |
|---|
| 2026.04.29 | ₩57,689 | ₩59,647 | ₩57,689 | ₩58,579 | +1.54% | 700 |
|---|
| 2026.04.28 | ₩57,439 | ₩57,439 | ₩57,439 | ₩57,439 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩58,011 | ₩58,011 | ₩57,083 | ₩57,083 | -1.60% | 400 |
|---|
| 2026.04.24 | ₩58,480 | ₩59,419 | ₩58,480 | ₩59,317 | +1.43% | 500 |
|---|
| 2026.04.23 | ₩58,373 | ₩58,373 | ₩57,646 | ₩57,646 | -1.25% | 500 |
|---|
| 2026.04.22 | ₩56,370 | ₩56,370 | ₩56,370 | ₩56,370 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩52,686 | ₩55,401 | ₩52,686 | ₩55,401 | +5.15% | 400 |
|---|
| 2026.04.20 | ₩54,545 | ₩54,545 | ₩54,545 | ₩54,545 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩55,328 | ₩56,007 | ₩54,322 | ₩56,007 | +1.23% | 600 |
|---|
| 2026.04.16 | ₩58,011 | ₩58,046 | ₩58,011 | ₩58,046 | +0.06% | 200 |
|---|
| 2026.04.15 | ₩56,093 | ₩56,110 | ₩56,093 | ₩56,110 | +0.03% | 300 |
|---|
| 2026.04.14 | ₩59,164 | ₩59,178 | ₩56,737 | ₩57,596 | -2.65% | 1.3천 |
|---|
| 2026.04.13 | ₩58,346 | ₩58,346 | ₩57,622 | ₩57,653 | -1.19% | 800 |
|---|
| 2026.04.10 | ₩58,212 | ₩59,775 | ₩58,212 | ₩59,775 | +2.68% | 400 |
|---|
| 2026.04.09 | ₩58,311 | ₩58,311 | ₩58,311 | ₩58,311 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩60,291 | ₩60,291 | ₩60,291 | ₩60,291 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩69,600 | ₩69,600 | ₩67,952 | ₩67,952 | -2.37% | 300 |
|---|
| 2026.04.06 | ₩68,620 | ₩68,889 | ₩68,620 | ₩68,889 | +0.39% | 400 |
|---|
| 2026.04.02 | ₩75,354 | ₩75,354 | ₩70,371 | ₩70,371 | -6.61% | 900 |
|---|
| 2026.04.01 | ₩71,231 | ₩71,231 | ₩71,231 | ₩71,231 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩75,112 | ₩75,112 | ₩73,395 | ₩73,395 | -2.29% | 900 |
|---|
| 2026.03.30 | ₩80,263 | ₩82,045 | ₩80,263 | ₩82,045 | +2.22% | 800 |
|---|
| 2026.03.27 | ₩77,513 | ₩82,623 | ₩77,513 | ₩82,603 | +6.57% | 2.4천 |
|---|
| 2026.03.26 | ₩77,245 | ₩77,245 | ₩75,977 | ₩76,746 | -0.65% | 1천 |
|---|
| 2026.03.25 | ₩73,986 | ₩73,986 | ₩73,986 | ₩73,986 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩73,369 | ₩74,765 | ₩73,221 | ₩74,765 | +1.90% | 2.9천 |
|---|
| 2026.03.23 | ₩75,112 | ₩77,171 | ₩74,066 | ₩77,171 | +2.74% | 3.8천 |
|---|
| 2026.03.20 | ₩81,229 | ₩81,229 | ₩80,192 | ₩80,192 | -1.28% | 700 |
|---|
| 2026.03.19 | ₩83,401 | ₩83,401 | ₩81,273 | ₩81,273 | -2.55% | 500 |
|---|
| 2026.03.18 | ₩79,096 | ₩82,339 | ₩79,096 | ₩82,339 | +4.10% | 300 |
|---|
| 2026.03.17 | ₩81,294 | ₩81,294 | ₩81,294 | ₩81,294 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩81,778 | ₩83,777 | ₩81,778 | ₩83,267 | +1.82% | 3천 |
|---|
| 2026.03.13 | ₩84,865 | ₩85,152 | ₩84,865 | ₩85,152 | +0.34% | 700 |
|---|
| 2026.03.12 | ₩84,635 | ₩84,635 | ₩84,601 | ₩84,601 | -0.04% | 500 |
|---|
| 2026.03.11 | ₩79,188 | ₩79,188 | ₩79,188 | ₩79,188 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩79,015 | ₩79,659 | ₩76,306 | ₩78,504 | -0.65% | 1.4천 |
|---|
| 2026.03.09 | ₩84,179 | ₩85,051 | ₩79,077 | ₩79,077 | -6.06% | 1.4천 |
|---|
| 2026.03.06 | ₩81,027 | ₩81,027 | ₩78,322 | ₩78,322 | -3.34% | 800 |
|---|
| 2026.03.05 | ₩75,622 | ₩75,622 | ₩74,197 | ₩74,197 | -1.88% | 500 |
|---|
| 2026.03.04 | ₩70,056 | ₩70,282 | ₩70,056 | ₩70,282 | +0.32% | 200 |
|---|
| 2026.03.03 | ₩76,856 | ₩76,896 | ₩71,801 | ₩71,801 | -6.58% | 1천 |
|---|
| 2026.03.02 | ₩72,524 | ₩72,524 | ₩70,203 | ₩71,035 | -2.05% | 600 |
|---|
| 2026.02.27 | ₩70,968 | ₩72,966 | ₩70,968 | ₩72,304 | +1.88% | 1.5천 |
|---|
| 2026.02.26 | ₩64,520 | ₩64,520 | ₩63,376 | ₩63,403 | -1.73% | 800 |
|---|
| 2026.02.25 | ₩69,138 | ₩69,138 | ₩65,794 | ₩65,794 | -4.84% | 1천 |
|---|
| 2026.02.24 | ₩74,053 | ₩74,053 | ₩71,237 | ₩71,237 | -3.80% | 700 |
|---|
| 2026.02.23 | ₩64,717 | ₩71,759 | ₩64,717 | ₩70,753 | +9.33% | 1.9천 |
|---|
| 2026.02.20 | ₩67,065 | ₩67,065 | ₩63,684 | ₩63,684 | -5.04% | 520 |
|---|
| 2026.02.19 | ₩64,918 | ₩66,394 | ₩64,784 | ₩64,965 | +0.07% | 480 |
|---|
| 2026.02.18 | ₩63,141 | ₩63,141 | ₩61,901 | ₩62,625 | -0.82% | 700 |
|---|
| 2026.02.17 | ₩63,912 | ₩65,797 | ₩63,845 | ₩65,569 | +2.59% | 740 |
|---|
| 2026.02.13 | ₩68,875 | ₩70,015 | ₩67,400 | ₩67,453 | -2.06% | 1.8천 |
|---|
| 2026.02.12 | ₩60,874 | ₩68,345 | ₩60,874 | ₩67,869 | +11.49% | 1.8천 |
|---|
| 2026.02.11 | ₩56,871 | ₩61,673 | ₩56,871 | ₩61,599 | +8.31% | 740 |
|---|
| 2026.02.10 | ₩57,139 | ₩59,822 | ₩57,139 | ₩57,407 | +0.47% | 200 |
|---|
| 2026.02.09 | ₩55,529 | ₩55,529 | ₩54,530 | ₩54,530 | -1.80% | 40 |
|---|
| 2026.02.06 | ₩56,200 | ₩56,267 | ₩55,348 | ₩55,596 | -1.07% | 320 |
|---|
| 2026.02.05 | ₩63,376 | ₩63,651 | ₩62,035 | ₩62,035 | -2.12% | 220 |
|---|
| 2026.02.04 | ₩58,413 | ₩59,687 | ₩58,413 | ₩59,480 | +1.83% | 180 |
|---|
| 2026.02.03 | ₩58,614 | ₩62,035 | ₩58,614 | ₩60,090 | +2.52% | 420 |
|---|
| 2026.02.02 | ₩60,895 | ₩60,895 | ₩60,895 | ₩60,895 | 0.00% | 60 |
|---|
| 2026.01.30 | ₩63,544 | ₩63,544 | ₩63,544 | ₩63,544 | 0.00% | 80 |
|---|
| 2026.01.29 | ₩65,053 | ₩65,053 | ₩63,765 | ₩63,765 | -1.98% | 200 |
|---|
| 2026.01.28 | ₩65,958 | ₩65,958 | ₩65,958 | ₩65,958 | 0.00% | 260 |
|---|
| 2026.01.27 | ₩65,294 | ₩65,589 | ₩64,986 | ₩65,120 | -0.27% | 180 |
|---|
| 2026.01.26 | ₩66,662 | ₩66,662 | ₩66,045 | ₩66,045 | -0.93% | 140 |
|---|
| 2026.01.23 | ₩68,003 | ₩68,339 | ₩67,802 | ₩67,950 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩64,630 | ₩64,630 | ₩64,630 | ₩64,630 | 0.00% | 40 |
|---|
| 2026.01.21 | ₩64,986 | ₩65,884 | ₩64,851 | ₩65,884 | +1.38% | 60 |
|---|
| 2026.01.20 | ₩66,997 | ₩67,185 | ₩66,897 | ₩67,185 | +0.28% | 120 |
|---|
| 2026.01.16 | ₩62,839 | ₩63,228 | ₩61,827 | ₩63,228 | +0.62% | 400 |
|---|
| 2026.01.15 | ₩64,778 | ₩64,778 | ₩63,369 | ₩63,906 | -1.35% | 340 |
|---|
| 2026.01.14 | ₩68,070 | ₩68,070 | ₩67,306 | ₩67,306 | -1.12% | 180 |
|---|
| 2026.01.13 | ₩64,825 | ₩64,825 | ₩64,825 | ₩64,825 | 0.00% | 20 |
|---|
| 2026.01.12 | ₩62,920 | ₩63,866 | ₩62,370 | ₩62,370 | -0.87% | 500 |
|---|
| 2026.01.09 | ₩60,827 | ₩61,444 | ₩60,827 | ₩61,444 | +1.01% | 20 |
|---|
| 2026.01.08 | ₩61,699 | ₩61,699 | ₩60,760 | ₩61,170 | -0.86% | 60 |
|---|
| 2026.01.07 | ₩61,029 | ₩61,887 | ₩61,029 | ₩61,887 | +1.41% | 140 |
|---|
| 2026.01.06 | ₩60,023 | ₩60,023 | ₩58,775 | ₩58,775 | -2.08% | 80 |
|---|
| 2026.01.05 | ₩58,346 | ₩59,674 | ₩57,944 | ₩59,674 | +2.28% | 180 |
|---|
| 2026.01.02 | ₩65,046 | ₩65,046 | ₩65,046 | ₩65,046 | 0.00% | 20 |
|---|
| 2025.12.31 | ₩67,869 | ₩68,138 | ₩67,534 | ₩68,138 | +0.40% | 120 |
|---|
| 2025.12.30 | ₩66,917 | ₩66,917 | ₩66,917 | ₩66,917 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩64,449 | ₩65,951 | ₩64,449 | ₩65,951 | +2.33% | 60 |
|---|
| 2025.12.26 | ₩64,382 | ₩64,442 | ₩63,986 | ₩63,986 | -0.61% | 120 |
|---|
| 2025.12.24 | ₩63,611 | ₩63,611 | ₩63,611 | ₩63,611 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩65,267 | ₩65,267 | ₩65,267 | ₩65,267 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩65,596 | ₩65,596 | ₩65,596 | ₩65,596 | 0.00% | 40 |
|---|
| 2025.12.19 | ₩70,082 | ₩70,082 | ₩68,915 | ₩69,070 | -1.44% | 120 |
|---|
| 2025.12.18 | ₩71,565 | ₩71,873 | ₩71,565 | ₩71,873 | +0.43% | 40 |
|---|
| 2025.12.17 | ₩71,960 | ₩71,960 | ₩71,813 | ₩71,813 | -0.21% | 1천 |
|---|
| 2025.12.16 | ₩71,323 | ₩71,323 | ₩71,323 | ₩71,323 | 0.00% | 20 |
|---|
| 2025.12.15 | ₩67,427 | ₩69,459 | ₩67,427 | ₩69,459 | +3.01% | 120 |
|---|
| 2025.12.12 | ₩70,082 | ₩70,082 | ₩69,915 | ₩69,915 | -0.24% | 100 |
|---|
| 2025.12.11 | ₩69,231 | ₩69,231 | ₩68,540 | ₩69,143 | -0.13% | 220 |
|---|
| 2025.12.10 | ₩75,380 | ₩75,380 | ₩71,424 | ₩71,424 | -5.25% | 120 |
|---|
| 2025.12.09 | ₩74,375 | ₩76,400 | ₩74,375 | ₩75,890 | +2.04% | 140 |
|---|
| 2025.12.08 | ₩76,272 | ₩76,272 | ₩76,272 | ₩76,272 | 0.00% | 20 |
|---|
| 2025.12.05 | ₩76,722 | ₩76,722 | ₩76,722 | ₩76,722 | 0.00% | 20 |
|---|
| 2025.12.04 | ₩76,454 | ₩77,091 | ₩76,118 | ₩77,091 | +0.83% | 60 |
|---|
| 2025.12.03 | ₩83,495 | ₩83,495 | ₩78,647 | ₩78,647 | -5.81% | 180 |
|---|
| 2025.12.02 | ₩84,622 | ₩84,622 | ₩84,622 | ₩84,622 | 0.00% | 20 |
|---|
| 2025.12.01 | ₩85,259 | ₩85,259 | ₩85,259 | ₩85,259 | 0.00% | 60 |
|---|
| 2025.11.28 | ₩83,026 | ₩84,313 | ₩83,026 | ₩84,313 | +1.55% | 60 |
|---|
| 2025.11.26 | ₩85,829 | ₩85,829 | ₩85,829 | ₩85,829 | 0.00% | 60 |
|---|
| 2025.11.25 | ₩88,357 | ₩88,686 | ₩88,357 | ₩88,686 | +0.37% | 40 |
|---|
| 2025.11.24 | ₩92,958 | ₩94,031 | ₩92,281 | ₩92,381 | -0.62% | 440 |
|---|
| 2025.11.21 | ₩96,238 | ₩96,238 | ₩95,875 | ₩95,875 | -0.38% | 700 |
|---|
| 2025.11.20 | ₩94,561 | ₩97,612 | ₩94,561 | ₩97,612 | +3.23% | 60 |
|---|
| 2025.11.19 | ₩96,573 | ₩96,573 | ₩91,878 | ₩93,461 | -3.22% | 680 |
|---|
| 2025.11.18 | ₩97,847 | ₩97,847 | ₩94,226 | ₩96,258 | -1.62% | 1.1천 |
|---|
| 2025.11.17 | ₩92,482 | ₩98,182 | ₩92,482 | ₩97,753 | +5.70% | 120 |
|---|
| 2025.11.14 | ₩93,354 | ₩93,414 | ₩89,799 | ₩91,194 | -2.31% | 800 |
|---|
| 2025.11.13 | ₩86,185 | ₩89,270 | ₩86,185 | ₩89,270 | +3.58% | 440 |
|---|
| 2025.11.12 | ₩83,294 | ₩83,361 | ₩82,992 | ₩83,361 | +0.08% | 260 |
|---|
| 2025.11.11 | ₩87,117 | ₩87,821 | ₩87,050 | ₩87,278 | +0.18% | 160 |
|---|
| 2025.11.10 | ₩88,726 | ₩88,726 | ₩87,184 | ₩88,002 | -0.82% | 140 |
|---|
| 2025.11.07 | ₩93,488 | ₩94,259 | ₩90,222 | ₩90,222 | -3.49% | 320 |
|---|
| 2025.11.06 | ₩89,397 | ₩92,469 | ₩89,303 | ₩90,805 | +1.58% | 500 |
|---|
| 2025.11.05 | ₩92,281 | ₩92,281 | ₩89,464 | ₩90,517 | -1.91% | 140 |
|---|
| 2025.11.04 | ₩89,263 | ₩91,147 | ₩89,263 | ₩91,147 | +2.11% | 140 |
|---|
| 2025.11.03 | ₩91,744 | ₩91,744 | ₩91,007 | ₩91,100 | -0.70% | 100 |
|---|
| 2025.10.31 | ₩91,610 | ₩91,610 | ₩90,490 | ₩90,490 | -1.22% | 100 |
|---|
| 2025.10.30 | ₩90,336 | ₩91,885 | ₩90,135 | ₩91,885 | +1.71% | 100 |
|---|
| 2025.10.29 | ₩90,939 | ₩93,602 | ₩90,939 | ₩93,602 | +2.93% | 40 |
|---|
| 2025.10.28 | ₩90,403 | ₩91,476 | ₩89,933 | ₩90,805 | +0.45% | 620 |
|---|
| 2025.10.27 | ₩90,772 | ₩90,805 | ₩90,691 | ₩90,691 | -0.09% | 220 |
|---|
| 2025.10.24 | ₩92,220 | ₩92,220 | ₩92,220 | ₩92,220 | 0.00% | 20 |
|---|
| 2025.10.23 | ₩98,317 | ₩98,585 | ₩97,780 | ₩97,995 | -0.33% | 1.1천 |
|---|
| 2025.10.22 | ₩99,859 | ₩100,060 | ₩99,571 | ₩99,571 | -0.29% | 320 |
|---|
| 2025.10.21 | ₩94,098 | ₩96,439 | ₩94,098 | ₩96,439 | +2.49% | 320 |
|---|
| 2025.10.20 | ₩98,249 | ₩98,249 | ₩93,957 | ₩94,534 | -3.78% | 1.7천 |
|---|
| 2025.10.17 | ₩99,859 | ₩103,078 | ₩99,859 | ₩100,717 | +0.86% | 2.7천 |
|---|
| 2025.10.16 | ₩94,708 | ₩102,340 | ₩94,708 | ₩100,630 | +6.25% | 920 |
|---|
| 2025.10.15 | ₩93,555 | ₩94,594 | ₩93,555 | ₩94,594 | +1.11% | 40 |
|---|
| 2025.10.14 | ₩98,739 | ₩98,739 | ₩96,908 | ₩97,425 | -1.33% | 180 |
|---|
| 2025.10.13 | ₩101,227 | ₩101,227 | ₩101,227 | ₩101,227 | 0.00% | 20 |
|---|
| 2025.10.10 | ₩99,859 | ₩107,692 | ₩98,169 | ₩107,692 | +7.84% | 1.2천 |
|---|