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 | ₩48,746 | ₩48,786 | ₩47,853 | ₩47,853 | -1.83% | 4.2천 |
| 2026.10.08 | ₩51,407 | ₩51,407 | ₩48,994 | ₩48,994 | -4.69% | 1.1천 |
| 2026.10.07 | ₩49,818 | ₩49,818 | ₩49,818 | ₩49,818 | 0.00% | 100 |
| 2026.10.06 | ₩48,238 | ₩48,238 | ₩48,238 | ₩48,238 | 0.00% | 100 |
| 2026.10.05 | ₩48,907 | ₩48,907 | ₩48,158 | ₩48,196 | -1.45% | 1.5천 |
| 2026.10.02 | ₩48,211 | ₩48,211 | ₩47,716 | ₩48,057 | -0.32% | 1.4천 |
| 2026.10.01 | ₩48,618 | ₩48,618 | ₩48,618 | ₩48,618 | 0.00% | 300 |
| 2026.09.30 | ₩47,596 | ₩47,755 | ₩47,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,647 |
| +0.11% |
| 400 |
| 2026.09.29 | ₩45,950 | ₩46,492 | ₩45,950 | ₩46,492 | +1.18% | 1천 |
|---|
| 2026.09.28 | ₩44,840 | ₩45,966 | ₩44,840 | ₩45,966 | +2.51% | 400 |
|---|
| 2026.09.25 | ₩45,075 | ₩45,075 | ₩43,822 | ₩43,822 | -2.78% | 200 |
|---|
| 2026.09.24 | ₩44,680 | ₩44,855 | ₩44,680 | ₩44,855 | +0.39% | 500 |
|---|
| 2026.09.23 | ₩44,657 | ₩44,657 | ₩44,657 | ₩44,657 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩43,276 | ₩43,276 | ₩43,021 | ₩43,228 | -0.11% | 700 |
|---|
| 2026.09.21 | ₩40,212 | ₩40,212 | ₩39,845 | ₩39,845 | -0.91% | 300 |
|---|
| 2026.09.18 | ₩41,523 | ₩41,523 | ₩41,167 | ₩41,167 | -0.86% | 300 |
|---|
| 2026.09.17 | ₩40,851 | ₩40,851 | ₩40,851 | ₩40,851 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,080 | ₩41,080 | ₩41,080 | ₩41,080 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩38,192 | ₩38,192 | ₩38,192 | ₩38,192 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,822 | ₩37,822 | ₩37,822 | ₩37,822 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩34,299 | ₩35,489 | ₩34,299 | ₩35,489 | +3.47% | 200 |
|---|
| 2026.09.10 | ₩36,071 | ₩36,071 | ₩36,071 | ₩36,071 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,869 | ₩35,869 | ₩35,869 | ₩35,869 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,025 | ₩36,025 | ₩36,025 | ₩36,025 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,316 | ₩35,316 | ₩34,787 | ₩34,787 | -1.50% | 200 |
|---|
| 2026.09.03 | ₩34,739 | ₩34,739 | ₩34,739 | ₩34,739 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,501 | ₩36,501 | ₩36,501 | ₩36,501 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,904 | ₩37,904 | ₩37,904 | ₩37,904 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,894 | ₩37,068 | ₩36,894 | ₩37,068 | +0.47% | 900 |
|---|
| 2026.08.28 | ₩36,498 | ₩36,498 | ₩36,498 | ₩36,498 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,099 | ₩37,099 | ₩37,099 | ₩37,099 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,292 | ₩36,292 | ₩36,292 | ₩36,292 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩36,118 | ₩36,118 | ₩35,864 | ₩35,864 | -0.70% | 300 |
|---|
| 2026.08.24 | ₩36,441 | ₩36,441 | ₩36,441 | ₩36,441 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,282 | ₩37,282 | ₩37,282 | ₩37,282 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,513 | ₩38,513 | ₩38,513 | ₩38,513 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,561 | ₩36,561 | ₩36,561 | ₩36,561 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,635 | ₩34,635 | ₩34,375 | ₩34,375 | -0.75% | 600 |
|---|
| 2026.08.17 | ₩33,777 | ₩34,165 | ₩33,443 | ₩34,165 | +1.15% | 700 |
|---|
| 2026.08.14 | ₩33,964 | ₩34,045 | ₩33,964 | ₩34,025 | +0.18% | 1.2천 |
|---|
| 2026.08.13 | ₩34,352 | ₩34,352 | ₩34,295 | ₩34,295 | -0.17% | 200 |
|---|
| 2026.08.12 | ₩34,311 | ₩34,311 | ₩34,311 | ₩34,311 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,356 | ₩35,621 | ₩35,356 | ₩35,621 | +0.75% | 200 |
|---|
| 2026.08.10 | ₩35,784 | ₩35,784 | ₩35,784 | ₩35,784 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩36,196 | ₩36,196 | ₩36,196 | ₩36,196 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,478 | ₩36,478 | ₩36,478 | ₩36,478 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,922 | ₩34,922 | ₩34,922 | ₩34,922 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,904 | ₩35,904 | ₩35,710 | ₩35,710 | -0.54% | 200 |
|---|
| 2026.08.03 | ₩37,817 | ₩37,817 | ₩37,253 | ₩37,253 | -1.49% | 200 |
|---|
| 2026.07.31 | ₩37,456 | ₩37,991 | ₩37,456 | ₩37,907 | +1.20% | 1.2천 |
|---|
| 2026.07.30 | ₩39,396 | ₩39,536 | ₩38,432 | ₩38,432 | -2.44% | 800 |
|---|
| 2026.07.29 | ₩39,670 | ₩40,725 | ₩39,670 | ₩40,725 | +2.66% | 500 |
|---|
| 2026.07.28 | ₩37,357 | ₩37,357 | ₩37,357 | ₩37,357 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,078 | ₩37,548 | ₩36,078 | ₩37,548 | +4.07% | 700 |
|---|
| 2026.07.24 | ₩37,456 | ₩37,860 | ₩37,456 | ₩37,860 | +1.08% | 300 |
|---|
| 2026.07.23 | ₩38,111 | ₩38,111 | ₩38,036 | ₩38,036 | -0.20% | 600 |
|---|
| 2026.07.22 | ₩37,416 | ₩37,416 | ₩37,068 | ₩37,076 | -0.91% | 300 |
|---|
| 2026.07.21 | ₩37,976 | ₩37,976 | ₩37,976 | ₩37,976 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,380 | ₩39,380 | ₩39,380 | ₩39,380 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,392 | ₩38,535 | ₩38,392 | ₩38,535 | +0.37% | 200 |
|---|
| 2026.07.16 | ₩37,148 | ₩37,270 | ₩37,148 | ₩37,270 | +0.33% | 600 |
|---|
| 2026.07.15 | ₩36,426 | ₩36,653 | ₩36,065 | ₩36,065 | -0.99% | 600 |
|---|
| 2026.07.14 | ₩36,038 | ₩37,951 | ₩36,038 | ₩37,806 | +4.91% | 300 |
|---|
| 2026.07.13 | ₩38,822 | ₩38,822 | ₩38,822 | ₩38,822 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩38,673 | ₩38,673 | ₩38,435 | ₩38,435 | -0.62% | 100 |
|---|
| 2026.07.09 | ₩39,160 | ₩39,160 | ₩39,160 | ₩39,160 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩39,489 | ₩41,201 | ₩39,489 | ₩40,907 | +3.59% | 600 |
|---|
| 2026.07.07 | ₩38,443 | ₩38,443 | ₩38,443 | ₩38,443 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,556 | ₩39,556 | ₩38,788 | ₩38,788 | -1.94% | 500 |
|---|
| 2026.07.02 | ₩41,829 | ₩41,829 | ₩41,829 | ₩41,829 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,723 | ₩41,937 | ₩41,723 | ₩41,937 | +0.51% | 600 |
|---|
| 2026.06.30 | ₩44,238 | ₩44,651 | ₩44,238 | ₩44,651 | +0.93% | 100 |
|---|
| 2026.06.29 | ₩43,826 | ₩43,826 | ₩43,826 | ₩43,826 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,917 | ₩44,177 | ₩43,917 | ₩44,177 | +0.59% | 300 |
|---|
| 2026.06.25 | ₩42,286 | ₩42,286 | ₩42,286 | ₩42,286 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩42,813 | ₩42,813 | ₩42,813 | ₩42,813 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,622 | ₩41,622 | ₩41,622 | ₩41,622 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩42,954 | ₩42,954 | ₩42,538 | ₩42,538 | -0.97% | 600 |
|---|
| 2026.06.18 | ₩43,516 | ₩44,439 | ₩43,422 | ₩44,439 | +2.12% | 600 |
|---|
| 2026.06.17 | ₩41,442 | ₩43,130 | ₩41,442 | ₩43,130 | +4.07% | 1.2천 |
|---|
| 2026.06.16 | ₩43,342 | ₩43,342 | ₩43,342 | ₩43,342 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,004 | ₩46,004 | ₩46,004 | ₩46,004 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,960 | ₩45,532 | ₩44,960 | ₩45,532 | +1.27% | 200 |
|---|
| 2026.06.11 | ₩49,549 | ₩49,549 | ₩48,139 | ₩48,139 | -2.85% | 300 |
|---|
| 2026.06.10 | ₩50,305 | ₩50,305 | ₩50,305 | ₩50,305 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,551 | ₩49,551 | ₩49,551 | ₩49,551 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,430 | ₩50,430 | ₩50,430 | ₩50,430 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩50,017 | ₩50,017 | ₩49,918 | ₩49,918 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩48,758 | ₩48,758 | ₩48,758 | ₩48,758 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩54,369 | ₩54,369 | ₩54,369 | ₩54,369 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩52,486 | ₩52,486 | ₩52,486 | ₩52,486 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩54,922 | ₩54,922 | ₩54,922 | ₩54,922 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩55,692 | ₩55,692 | ₩55,692 | ₩55,692 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩58,859 | ₩58,859 | ₩57,464 | ₩57,464 | -2.37% | 500 |
|---|
| 2026.05.27 | ₩57,674 | ₩57,674 | ₩57,674 | ₩57,674 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩55,292 | ₩55,292 | ₩55,292 | ₩55,292 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩55,689 | ₩56,209 | ₩55,689 | ₩56,209 | +0.93% | 500 |
|---|
| 2026.05.21 | ₩57,963 | ₩57,963 | ₩57,008 | ₩57,008 | -1.65% | 600 |
|---|
| 2026.05.20 | ₩58,150 | ₩58,150 | ₩57,976 | ₩57,976 | -0.30% | 200 |
|---|
| 2026.05.19 | ₩62,122 | ₩62,122 | ₩62,122 | ₩62,122 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩60,826 | ₩60,826 | ₩60,550 | ₩60,550 | -0.45% | 300 |
|---|
| 2026.05.15 | ₩61,777 | ₩61,777 | ₩61,777 | ₩61,777 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩59,675 | ₩60,784 | ₩59,675 | ₩60,784 | +1.86% | 300 |
|---|
| 2026.05.13 | ₩61,465 | ₩61,465 | ₩61,465 | ₩61,465 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩59,812 | ₩59,812 | ₩59,812 | ₩59,812 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩61,735 | ₩61,735 | ₩61,735 | ₩61,735 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,372 | ₩60,515 | ₩48,372 | ₩60,515 | +25.11% | 900 |
|---|
| 2026.05.07 | ₩58,742 | ₩58,742 | ₩58,742 | ₩58,742 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩55,894 | ₩55,894 | ₩55,894 | ₩55,894 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩57,591 | ₩57,591 | ₩57,591 | ₩57,591 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩59,234 | ₩59,648 | ₩59,234 | ₩59,631 | +0.67% | 400 |
|---|
| 2026.05.01 | ₩55,341 | ₩56,897 | ₩55,341 | ₩56,897 | +2.81% | 300 |
|---|
| 2026.04.30 | ₩55,475 | ₩56,001 | ₩55,475 | ₩56,001 | +0.95% | 200 |
|---|
| 2026.04.29 | ₩57,535 | ₩59,488 | ₩57,535 | ₩58,423 | +1.54% | 700 |
|---|
| 2026.04.28 | ₩57,286 | ₩57,286 | ₩57,286 | ₩57,286 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩57,856 | ₩57,856 | ₩56,930 | ₩56,930 | -1.60% | 400 |
|---|
| 2026.04.24 | ₩58,324 | ₩59,261 | ₩58,324 | ₩59,159 | +1.43% | 500 |
|---|
| 2026.04.23 | ₩58,217 | ₩58,217 | ₩57,492 | ₩57,492 | -1.25% | 500 |
|---|
| 2026.04.22 | ₩56,220 | ₩56,220 | ₩56,220 | ₩56,220 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩52,545 | ₩55,253 | ₩52,545 | ₩55,253 | +5.15% | 400 |
|---|
| 2026.04.20 | ₩54,399 | ₩54,399 | ₩54,399 | ₩54,399 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩55,181 | ₩55,857 | ₩54,177 | ₩55,857 | +1.23% | 600 |
|---|
| 2026.04.16 | ₩57,856 | ₩57,891 | ₩57,856 | ₩57,891 | +0.06% | 200 |
|---|
| 2026.04.15 | ₩55,943 | ₩55,960 | ₩55,943 | ₩55,960 | +0.03% | 300 |
|---|
| 2026.04.14 | ₩59,006 | ₩59,020 | ₩56,585 | ₩57,443 | -2.65% | 1.3천 |
|---|
| 2026.04.13 | ₩58,190 | ₩58,190 | ₩57,468 | ₩57,499 | -1.19% | 800 |
|---|
| 2026.04.10 | ₩58,057 | ₩59,615 | ₩58,057 | ₩59,615 | +2.68% | 400 |
|---|
| 2026.04.09 | ₩58,156 | ₩58,156 | ₩58,156 | ₩58,156 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩60,130 | ₩60,130 | ₩60,130 | ₩60,130 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩69,414 | ₩69,414 | ₩67,771 | ₩67,771 | -2.37% | 300 |
|---|
| 2026.04.06 | ₩68,437 | ₩68,705 | ₩68,437 | ₩68,705 | +0.39% | 400 |
|---|
| 2026.04.02 | ₩75,153 | ₩75,153 | ₩70,183 | ₩70,183 | -6.61% | 900 |
|---|
| 2026.04.01 | ₩71,040 | ₩71,040 | ₩71,040 | ₩71,040 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩74,912 | ₩74,912 | ₩73,199 | ₩73,199 | -2.29% | 900 |
|---|
| 2026.03.30 | ₩80,049 | ₩81,826 | ₩80,049 | ₩81,826 | +2.22% | 800 |
|---|
| 2026.03.27 | ₩77,306 | ₩82,403 | ₩77,306 | ₩82,383 | +6.57% | 2.4천 |
|---|
| 2026.03.26 | ₩77,039 | ₩77,039 | ₩75,775 | ₩76,541 | -0.65% | 1천 |
|---|
| 2026.03.25 | ₩73,788 | ₩73,788 | ₩73,788 | ₩73,788 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩73,173 | ₩74,565 | ₩73,026 | ₩74,565 | +1.90% | 2.9천 |
|---|
| 2026.03.23 | ₩74,912 | ₩76,965 | ₩73,868 | ₩76,965 | +2.74% | 3.8천 |
|---|
| 2026.03.20 | ₩81,012 | ₩81,012 | ₩79,978 | ₩79,978 | -1.28% | 700 |
|---|
| 2026.03.19 | ₩83,179 | ₩83,179 | ₩81,056 | ₩81,056 | -2.55% | 500 |
|---|
| 2026.03.18 | ₩78,885 | ₩82,119 | ₩78,885 | ₩82,119 | +4.10% | 300 |
|---|
| 2026.03.17 | ₩81,077 | ₩81,077 | ₩81,077 | ₩81,077 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩81,560 | ₩83,553 | ₩81,560 | ₩83,045 | +1.82% | 3천 |
|---|
| 2026.03.13 | ₩84,638 | ₩84,925 | ₩84,638 | ₩84,925 | +0.34% | 700 |
|---|
| 2026.03.12 | ₩84,409 | ₩84,409 | ₩84,375 | ₩84,375 | -0.04% | 500 |
|---|
| 2026.03.11 | ₩78,977 | ₩78,977 | ₩78,977 | ₩78,977 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩78,804 | ₩79,447 | ₩76,102 | ₩78,295 | -0.65% | 1.4천 |
|---|
| 2026.03.09 | ₩83,955 | ₩84,824 | ₩78,866 | ₩78,866 | -6.06% | 1.4천 |
|---|
| 2026.03.06 | ₩80,811 | ₩80,811 | ₩78,113 | ₩78,113 | -3.34% | 800 |
|---|
| 2026.03.05 | ₩75,420 | ₩75,420 | ₩73,999 | ₩73,999 | -1.88% | 500 |
|---|
| 2026.03.04 | ₩69,869 | ₩70,095 | ₩69,869 | ₩70,095 | +0.32% | 200 |
|---|
| 2026.03.03 | ₩76,651 | ₩76,691 | ₩71,609 | ₩71,609 | -6.58% | 1천 |
|---|
| 2026.03.02 | ₩72,330 | ₩72,330 | ₩70,016 | ₩70,845 | -2.05% | 600 |
|---|
| 2026.02.27 | ₩70,778 | ₩72,771 | ₩70,778 | ₩72,111 | +1.88% | 1.5천 |
|---|
| 2026.02.26 | ₩64,348 | ₩64,348 | ₩63,207 | ₩63,234 | -1.73% | 800 |
|---|
| 2026.02.25 | ₩68,954 | ₩68,954 | ₩65,619 | ₩65,619 | -4.84% | 1천 |
|---|
| 2026.02.24 | ₩73,855 | ₩73,855 | ₩71,047 | ₩71,047 | -3.80% | 700 |
|---|
| 2026.02.23 | ₩64,545 | ₩71,567 | ₩64,545 | ₩70,564 | +9.33% | 1.9천 |
|---|
| 2026.02.20 | ₩66,886 | ₩66,886 | ₩63,514 | ₩63,514 | -5.04% | 520 |
|---|
| 2026.02.19 | ₩64,745 | ₩66,217 | ₩64,611 | ₩64,792 | +0.07% | 480 |
|---|
| 2026.02.18 | ₩62,973 | ₩62,973 | ₩61,735 | ₩62,458 | -0.82% | 700 |
|---|
| 2026.02.17 | ₩63,742 | ₩65,621 | ₩63,675 | ₩65,394 | +2.59% | 740 |
|---|
| 2026.02.13 | ₩68,691 | ₩69,828 | ₩67,220 | ₩67,273 | -2.06% | 1.8천 |
|---|
| 2026.02.12 | ₩60,712 | ₩68,163 | ₩60,712 | ₩67,688 | +11.49% | 1.8천 |
|---|
| 2026.02.11 | ₩56,719 | ₩61,508 | ₩56,719 | ₩61,434 | +8.31% | 740 |
|---|
| 2026.02.10 | ₩56,986 | ₩59,662 | ₩56,986 | ₩57,254 | +0.47% | 200 |
|---|
| 2026.02.09 | ₩55,381 | ₩55,381 | ₩54,385 | ₩54,385 | -1.80% | 40 |
|---|
| 2026.02.06 | ₩56,050 | ₩56,117 | ₩55,201 | ₩55,448 | -1.07% | 320 |
|---|
| 2026.02.05 | ₩63,207 | ₩63,481 | ₩61,869 | ₩61,869 | -2.12% | 220 |
|---|
| 2026.02.04 | ₩58,257 | ₩59,528 | ₩58,257 | ₩59,321 | +1.83% | 180 |
|---|
| 2026.02.03 | ₩58,458 | ₩61,869 | ₩58,458 | ₩59,929 | +2.52% | 420 |
|---|
| 2026.02.02 | ₩60,732 | ₩60,732 | ₩60,732 | ₩60,732 | 0.00% | 60 |
|---|
| 2026.01.30 | ₩63,374 | ₩63,374 | ₩63,374 | ₩63,374 | 0.00% | 80 |
|---|
| 2026.01.29 | ₩64,879 | ₩64,879 | ₩63,595 | ₩63,595 | -1.98% | 200 |
|---|
| 2026.01.28 | ₩65,782 | ₩65,782 | ₩65,782 | ₩65,782 | 0.00% | 260 |
|---|
| 2026.01.27 | ₩65,120 | ₩65,414 | ₩64,812 | ₩64,946 | -0.27% | 180 |
|---|
| 2026.01.26 | ₩66,484 | ₩66,484 | ₩65,869 | ₩65,869 | -0.93% | 140 |
|---|
| 2026.01.23 | ₩67,822 | ₩68,156 | ₩67,621 | ₩67,768 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩64,458 | ₩64,458 | ₩64,458 | ₩64,458 | 0.00% | 40 |
|---|
| 2026.01.21 | ₩64,812 | ₩65,708 | ₩64,678 | ₩65,708 | +1.38% | 60 |
|---|
| 2026.01.20 | ₩66,819 | ₩67,006 | ₩66,718 | ₩67,006 | +0.28% | 120 |
|---|
| 2026.01.16 | ₩62,672 | ₩63,060 | ₩61,662 | ₩63,060 | +0.62% | 400 |
|---|
| 2026.01.15 | ₩64,605 | ₩64,605 | ₩63,200 | ₩63,735 | -1.35% | 340 |
|---|
| 2026.01.14 | ₩67,889 | ₩67,889 | ₩67,126 | ₩67,126 | -1.12% | 180 |
|---|
| 2026.01.13 | ₩64,652 | ₩64,652 | ₩64,652 | ₩64,652 | 0.00% | 20 |
|---|
| 2026.01.12 | ₩62,752 | ₩63,695 | ₩62,204 | ₩62,204 | -0.87% | 500 |
|---|
| 2026.01.09 | ₩60,665 | ₩61,280 | ₩60,665 | ₩61,280 | +1.01% | 20 |
|---|
| 2026.01.08 | ₩61,535 | ₩61,535 | ₩60,598 | ₩61,006 | -0.86% | 60 |
|---|
| 2026.01.07 | ₩60,866 | ₩61,722 | ₩60,866 | ₩61,722 | +1.41% | 140 |
|---|
| 2026.01.06 | ₩59,863 | ₩59,863 | ₩58,618 | ₩58,618 | -2.08% | 80 |
|---|
| 2026.01.05 | ₩58,190 | ₩59,515 | ₩57,789 | ₩59,515 | +2.28% | 180 |
|---|
| 2026.01.02 | ₩64,872 | ₩64,872 | ₩64,872 | ₩64,872 | 0.00% | 20 |
|---|
| 2025.12.31 | ₩67,688 | ₩67,956 | ₩67,354 | ₩67,956 | +0.40% | 120 |
|---|
| 2025.12.30 | ₩66,738 | ₩66,738 | ₩66,738 | ₩66,738 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩64,277 | ₩65,775 | ₩64,277 | ₩65,775 | +2.33% | 60 |
|---|
| 2025.12.26 | ₩64,210 | ₩64,270 | ₩63,815 | ₩63,815 | -0.61% | 120 |
|---|
| 2025.12.24 | ₩63,441 | ₩63,441 | ₩63,441 | ₩63,441 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩65,093 | ₩65,093 | ₩65,093 | ₩65,093 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩65,421 | ₩65,421 | ₩65,421 | ₩65,421 | 0.00% | 40 |
|---|
| 2025.12.19 | ₩69,895 | ₩69,895 | ₩68,732 | ₩68,885 | -1.44% | 120 |
|---|
| 2025.12.18 | ₩71,374 | ₩71,681 | ₩71,374 | ₩71,681 | +0.43% | 40 |
|---|
| 2025.12.17 | ₩71,768 | ₩71,768 | ₩71,621 | ₩71,621 | -0.21% | 1천 |
|---|
| 2025.12.16 | ₩71,133 | ₩71,133 | ₩71,133 | ₩71,133 | 0.00% | 20 |
|---|
| 2025.12.15 | ₩67,247 | ₩69,273 | ₩67,247 | ₩69,273 | +3.01% | 120 |
|---|
| 2025.12.12 | ₩69,895 | ₩69,895 | ₩69,728 | ₩69,728 | -0.24% | 100 |
|---|
| 2025.12.11 | ₩69,046 | ₩69,046 | ₩68,357 | ₩68,959 | -0.13% | 220 |
|---|
| 2025.12.10 | ₩75,179 | ₩75,179 | ₩71,233 | ₩71,233 | -5.25% | 120 |
|---|
| 2025.12.09 | ₩74,176 | ₩76,196 | ₩74,176 | ₩75,688 | +2.04% | 140 |
|---|
| 2025.12.08 | ₩76,069 | ₩76,069 | ₩76,069 | ₩76,069 | 0.00% | 20 |
|---|
| 2025.12.05 | ₩76,517 | ₩76,517 | ₩76,517 | ₩76,517 | 0.00% | 20 |
|---|
| 2025.12.04 | ₩76,249 | ₩76,885 | ₩75,915 | ₩76,885 | +0.83% | 60 |
|---|
| 2025.12.03 | ₩83,272 | ₩83,272 | ₩78,437 | ₩78,437 | -5.81% | 180 |
|---|
| 2025.12.02 | ₩84,396 | ₩84,396 | ₩84,396 | ₩84,396 | 0.00% | 20 |
|---|
| 2025.12.01 | ₩85,032 | ₩85,032 | ₩85,032 | ₩85,032 | 0.00% | 60 |
|---|
| 2025.11.28 | ₩82,804 | ₩84,088 | ₩82,804 | ₩84,088 | +1.55% | 60 |
|---|
| 2025.11.26 | ₩85,600 | ₩85,600 | ₩85,600 | ₩85,600 | 0.00% | 60 |
|---|
| 2025.11.25 | ₩88,122 | ₩88,449 | ₩88,122 | ₩88,449 | +0.37% | 40 |
|---|
| 2025.11.24 | ₩92,710 | ₩93,780 | ₩92,034 | ₩92,135 | -0.62% | 440 |
|---|
| 2025.11.21 | ₩95,981 | ₩95,981 | ₩95,620 | ₩95,620 | -0.38% | 700 |
|---|
| 2025.11.20 | ₩94,309 | ₩97,352 | ₩94,309 | ₩97,352 | +3.23% | 60 |
|---|
| 2025.11.19 | ₩96,315 | ₩96,315 | ₩91,633 | ₩93,212 | -3.22% | 680 |
|---|
| 2025.11.18 | ₩97,586 | ₩97,586 | ₩93,974 | ₩96,001 | -1.62% | 1.1천 |
|---|
| 2025.11.17 | ₩92,235 | ₩97,920 | ₩92,235 | ₩97,492 | +5.70% | 120 |
|---|
| 2025.11.14 | ₩93,105 | ₩93,165 | ₩89,560 | ₩90,951 | -2.31% | 800 |
|---|
| 2025.11.13 | ₩85,955 | ₩89,031 | ₩85,955 | ₩89,031 | +3.58% | 440 |
|---|
| 2025.11.12 | ₩83,072 | ₩83,139 | ₩82,771 | ₩83,139 | +0.08% | 260 |
|---|
| 2025.11.11 | ₩86,884 | ₩87,587 | ₩86,817 | ₩87,045 | +0.18% | 160 |
|---|
| 2025.11.10 | ₩88,490 | ₩88,490 | ₩86,951 | ₩87,767 | -0.82% | 140 |
|---|
| 2025.11.07 | ₩93,238 | ₩94,008 | ₩89,981 | ₩89,981 | -3.49% | 320 |
|---|
| 2025.11.06 | ₩89,158 | ₩92,222 | ₩89,065 | ₩90,563 | +1.58% | 500 |
|---|
| 2025.11.05 | ₩92,034 | ₩92,034 | ₩89,225 | ₩90,275 | -1.91% | 140 |
|---|
| 2025.11.04 | ₩89,025 | ₩90,904 | ₩89,025 | ₩90,904 | +2.11% | 140 |
|---|
| 2025.11.03 | ₩91,499 | ₩91,499 | ₩90,764 | ₩90,857 | -0.70% | 100 |
|---|
| 2025.10.31 | ₩91,366 | ₩91,366 | ₩90,249 | ₩90,249 | -1.22% | 100 |
|---|
| 2025.10.30 | ₩90,095 | ₩91,640 | ₩89,894 | ₩91,640 | +1.71% | 100 |
|---|
| 2025.10.29 | ₩90,697 | ₩93,352 | ₩90,697 | ₩93,352 | +2.93% | 40 |
|---|
| 2025.10.28 | ₩90,162 | ₩91,232 | ₩89,693 | ₩90,563 | +0.45% | 620 |
|---|
| 2025.10.27 | ₩90,530 | ₩90,563 | ₩90,449 | ₩90,449 | -0.09% | 220 |
|---|
| 2025.10.24 | ₩91,974 | ₩91,974 | ₩91,974 | ₩91,974 | 0.00% | 20 |
|---|
| 2025.10.23 | ₩98,054 | ₩98,322 | ₩97,519 | ₩97,733 | -0.33% | 1.1천 |
|---|
| 2025.10.22 | ₩99,593 | ₩99,793 | ₩99,305 | ₩99,305 | -0.29% | 320 |
|---|
| 2025.10.21 | ₩93,847 | ₩96,181 | ₩93,847 | ₩96,181 | +2.49% | 320 |
|---|
| 2025.10.20 | ₩97,987 | ₩97,987 | ₩93,707 | ₩94,282 | -3.78% | 1.7천 |
|---|
| 2025.10.17 | ₩99,593 | ₩102,803 | ₩99,593 | ₩100,449 | +0.86% | 2.7천 |
|---|
| 2025.10.16 | ₩94,456 | ₩102,067 | ₩94,456 | ₩100,362 | +6.25% | 920 |
|---|
| 2025.10.15 | ₩93,305 | ₩94,342 | ₩93,305 | ₩94,342 | +1.11% | 40 |
|---|
| 2025.10.14 | ₩98,476 | ₩98,476 | ₩96,650 | ₩97,165 | -1.33% | 180 |
|---|
| 2025.10.13 | ₩100,957 | ₩100,957 | ₩100,957 | ₩100,957 | 0.00% | 20 |
|---|
| 2025.10.10 | ₩99,593 | ₩107,405 | ₩97,907 | ₩107,405 | +7.84% | 1.2천 |
|---|