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 | ₩48,875 | ₩48,915 | ₩47,979 | ₩47,979 | -1.83% | 4.2천 |
| 2026.10.08 | ₩51,543 | ₩51,543 | ₩49,123 | ₩49,123 | -4.69% | 1.1천 |
| 2026.10.07 | ₩49,949 | ₩49,949 | ₩49,949 | ₩49,949 | 0.00% | 100 |
| 2026.10.06 | ₩48,365 | ₩48,365 | ₩48,365 | ₩48,365 | 0.00% | 100 |
| 2026.10.05 | ₩49,036 | ₩49,036 | ₩48,285 | ₩48,324 | -1.45% | 1.5천 |
| 2026.10.02 | ₩48,338 | ₩48,338 | ₩47,842 | ₩48,184 | -0.32% | 1.4천 |
| 2026.10.01 | ₩48,746 | ₩48,746 | ₩48,746 | ₩48,746 | 0.00% | 300 |
| 2026.09.30 | ₩47,721 | ₩47,881 | ₩47,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,772 |
| +0.11% |
| 400 |
| 2026.09.29 | ₩46,072 | ₩46,615 | ₩46,072 | ₩46,615 | +1.18% | 1천 |
|---|
| 2026.09.28 | ₩44,958 | ₩46,088 | ₩44,958 | ₩46,088 | +2.51% | 400 |
|---|
| 2026.09.25 | ₩45,194 | ₩45,194 | ₩43,938 | ₩43,938 | -2.78% | 200 |
|---|
| 2026.09.24 | ₩44,797 | ₩44,973 | ₩44,797 | ₩44,973 | +0.39% | 500 |
|---|
| 2026.09.23 | ₩44,775 | ₩44,775 | ₩44,775 | ₩44,775 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩43,390 | ₩43,390 | ₩43,134 | ₩43,342 | -0.11% | 700 |
|---|
| 2026.09.21 | ₩40,318 | ₩40,318 | ₩39,950 | ₩39,950 | -0.91% | 300 |
|---|
| 2026.09.18 | ₩41,632 | ₩41,632 | ₩41,275 | ₩41,275 | -0.86% | 300 |
|---|
| 2026.09.17 | ₩40,959 | ₩40,959 | ₩40,959 | ₩40,959 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,188 | ₩41,188 | ₩41,188 | ₩41,188 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩38,292 | ₩38,292 | ₩38,292 | ₩38,292 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,922 | ₩37,922 | ₩37,922 | ₩37,922 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩34,389 | ₩35,583 | ₩34,389 | ₩35,583 | +3.47% | 200 |
|---|
| 2026.09.10 | ₩36,167 | ₩36,167 | ₩36,167 | ₩36,167 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,964 | ₩35,964 | ₩35,964 | ₩35,964 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,409 | ₩35,409 | ₩34,879 | ₩34,879 | -1.50% | 200 |
|---|
| 2026.09.03 | ₩34,831 | ₩34,831 | ₩34,831 | ₩34,831 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,597 | ₩36,597 | ₩36,597 | ₩36,597 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩38,004 | ₩38,004 | ₩38,004 | ₩38,004 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,991 | ₩37,166 | ₩36,991 | ₩37,166 | +0.47% | 900 |
|---|
| 2026.08.28 | ₩36,594 | ₩36,594 | ₩36,594 | ₩36,594 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,197 | ₩37,197 | ₩37,197 | ₩37,197 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,388 | ₩36,388 | ₩36,388 | ₩36,388 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩36,213 | ₩36,213 | ₩35,959 | ₩35,959 | -0.70% | 300 |
|---|
| 2026.08.24 | ₩36,537 | ₩36,537 | ₩36,537 | ₩36,537 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,380 | ₩37,380 | ₩37,380 | ₩37,380 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,614 | ₩38,614 | ₩38,614 | ₩38,614 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,657 | ₩36,657 | ₩36,657 | ₩36,657 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,726 | ₩34,726 | ₩34,466 | ₩34,466 | -0.75% | 600 |
|---|
| 2026.08.17 | ₩33,866 | ₩34,255 | ₩33,531 | ₩34,255 | +1.15% | 700 |
|---|
| 2026.08.14 | ₩34,054 | ₩34,135 | ₩34,054 | ₩34,114 | +0.18% | 1.2천 |
|---|
| 2026.08.13 | ₩34,443 | ₩34,443 | ₩34,385 | ₩34,385 | -0.17% | 200 |
|---|
| 2026.08.12 | ₩34,401 | ₩34,401 | ₩34,401 | ₩34,401 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,449 | ₩35,715 | ₩35,449 | ₩35,715 | +0.75% | 200 |
|---|
| 2026.08.10 | ₩35,878 | ₩35,878 | ₩35,878 | ₩35,878 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩36,291 | ₩36,291 | ₩36,291 | ₩36,291 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,574 | ₩36,574 | ₩36,574 | ₩36,574 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,014 | ₩35,014 | ₩35,014 | ₩35,014 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,999 | ₩35,999 | ₩35,804 | ₩35,804 | -0.54% | 200 |
|---|
| 2026.08.03 | ₩37,917 | ₩37,917 | ₩37,351 | ₩37,351 | -1.49% | 200 |
|---|
| 2026.07.31 | ₩37,555 | ₩38,091 | ₩37,555 | ₩38,007 | +1.20% | 1.2천 |
|---|
| 2026.07.30 | ₩39,500 | ₩39,640 | ₩38,534 | ₩38,534 | -2.44% | 800 |
|---|
| 2026.07.29 | ₩39,774 | ₩40,833 | ₩39,774 | ₩40,833 | +2.66% | 500 |
|---|
| 2026.07.28 | ₩37,455 | ₩37,455 | ₩37,455 | ₩37,455 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,173 | ₩37,647 | ₩36,173 | ₩37,647 | +4.07% | 700 |
|---|
| 2026.07.24 | ₩37,555 | ₩37,960 | ₩37,555 | ₩37,960 | +1.08% | 300 |
|---|
| 2026.07.23 | ₩38,212 | ₩38,212 | ₩38,137 | ₩38,137 | -0.20% | 600 |
|---|
| 2026.07.22 | ₩37,514 | ₩37,514 | ₩37,166 | ₩37,174 | -0.91% | 300 |
|---|
| 2026.07.21 | ₩38,076 | ₩38,076 | ₩38,076 | ₩38,076 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,483 | ₩39,483 | ₩39,483 | ₩39,483 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,494 | ₩38,637 | ₩38,494 | ₩38,637 | +0.37% | 200 |
|---|
| 2026.07.16 | ₩37,246 | ₩37,368 | ₩37,246 | ₩37,368 | +0.33% | 600 |
|---|
| 2026.07.15 | ₩36,522 | ₩36,750 | ₩36,160 | ₩36,160 | -0.99% | 600 |
|---|
| 2026.07.14 | ₩36,133 | ₩38,051 | ₩36,133 | ₩37,906 | +4.91% | 300 |
|---|
| 2026.07.13 | ₩38,924 | ₩38,924 | ₩38,924 | ₩38,924 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩38,775 | ₩38,775 | ₩38,537 | ₩38,537 | -0.62% | 100 |
|---|
| 2026.07.09 | ₩39,263 | ₩39,263 | ₩39,263 | ₩39,263 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩39,593 | ₩41,310 | ₩39,593 | ₩41,015 | +3.59% | 600 |
|---|
| 2026.07.07 | ₩38,545 | ₩38,545 | ₩38,545 | ₩38,545 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,660 | ₩39,660 | ₩38,891 | ₩38,891 | -1.94% | 500 |
|---|
| 2026.07.02 | ₩41,939 | ₩41,939 | ₩41,939 | ₩41,939 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,833 | ₩42,048 | ₩41,833 | ₩42,048 | +0.51% | 600 |
|---|
| 2026.06.30 | ₩44,355 | ₩44,769 | ₩44,355 | ₩44,769 | +0.93% | 100 |
|---|
| 2026.06.29 | ₩43,942 | ₩43,942 | ₩43,942 | ₩43,942 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩44,033 | ₩44,293 | ₩44,033 | ₩44,293 | +0.59% | 300 |
|---|
| 2026.06.25 | ₩42,398 | ₩42,398 | ₩42,398 | ₩42,398 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩42,926 | ₩42,926 | ₩42,926 | ₩42,926 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,731 | ₩41,731 | ₩41,731 | ₩41,731 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,067 | ₩43,067 | ₩42,650 | ₩42,650 | -0.97% | 600 |
|---|
| 2026.06.18 | ₩43,631 | ₩44,556 | ₩43,537 | ₩44,556 | +2.12% | 600 |
|---|
| 2026.06.17 | ₩41,552 | ₩43,244 | ₩41,552 | ₩43,244 | +4.07% | 1.2천 |
|---|
| 2026.06.16 | ₩43,456 | ₩43,456 | ₩43,456 | ₩43,456 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩46,125 | ₩46,125 | ₩46,125 | ₩46,125 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,079 | ₩45,652 | ₩45,079 | ₩45,652 | +1.27% | 200 |
|---|
| 2026.06.11 | ₩49,680 | ₩49,680 | ₩48,266 | ₩48,266 | -2.85% | 300 |
|---|
| 2026.06.10 | ₩50,437 | ₩50,437 | ₩50,437 | ₩50,437 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,682 | ₩49,682 | ₩49,682 | ₩49,682 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,563 | ₩50,563 | ₩50,563 | ₩50,563 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩50,149 | ₩50,149 | ₩50,050 | ₩50,050 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩48,887 | ₩48,887 | ₩48,887 | ₩48,887 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩54,512 | ₩54,512 | ₩54,512 | ₩54,512 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩52,625 | ₩52,625 | ₩52,625 | ₩52,625 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩55,067 | ₩55,067 | ₩55,067 | ₩55,067 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩55,839 | ₩55,839 | ₩55,839 | ₩55,839 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩59,015 | ₩59,015 | ₩57,616 | ₩57,616 | -2.37% | 500 |
|---|
| 2026.05.27 | ₩57,826 | ₩57,826 | ₩57,826 | ₩57,826 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩55,437 | ₩55,437 | ₩55,437 | ₩55,437 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩55,836 | ₩56,358 | ₩55,836 | ₩56,358 | +0.93% | 500 |
|---|
| 2026.05.21 | ₩58,116 | ₩58,116 | ₩57,158 | ₩57,158 | -1.65% | 600 |
|---|
| 2026.05.20 | ₩58,304 | ₩58,304 | ₩58,129 | ₩58,129 | -0.30% | 200 |
|---|
| 2026.05.19 | ₩62,286 | ₩62,286 | ₩62,286 | ₩62,286 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩60,986 | ₩60,986 | ₩60,710 | ₩60,710 | -0.45% | 300 |
|---|
| 2026.05.15 | ₩61,940 | ₩61,940 | ₩61,940 | ₩61,940 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩59,833 | ₩60,945 | ₩59,833 | ₩60,945 | +1.86% | 300 |
|---|
| 2026.05.13 | ₩61,627 | ₩61,627 | ₩61,627 | ₩61,627 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩59,970 | ₩59,970 | ₩59,970 | ₩59,970 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩61,898 | ₩61,898 | ₩61,898 | ₩61,898 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,499 | ₩60,675 | ₩48,499 | ₩60,675 | +25.11% | 900 |
|---|
| 2026.05.07 | ₩58,897 | ₩58,897 | ₩58,897 | ₩58,897 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩56,041 | ₩56,041 | ₩56,041 | ₩56,041 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩57,743 | ₩57,743 | ₩57,743 | ₩57,743 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩59,390 | ₩59,806 | ₩59,390 | ₩59,788 | +0.67% | 400 |
|---|
| 2026.05.01 | ₩55,487 | ₩57,047 | ₩55,487 | ₩57,047 | +2.81% | 300 |
|---|
| 2026.04.30 | ₩55,621 | ₩56,148 | ₩55,621 | ₩56,148 | +0.95% | 200 |
|---|
| 2026.04.29 | ₩57,687 | ₩59,645 | ₩57,687 | ₩58,577 | +1.54% | 700 |
|---|
| 2026.04.28 | ₩57,437 | ₩57,437 | ₩57,437 | ₩57,437 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩58,009 | ₩58,009 | ₩57,080 | ₩57,080 | -1.60% | 400 |
|---|
| 2026.04.24 | ₩58,478 | ₩59,417 | ₩58,478 | ₩59,315 | +1.43% | 500 |
|---|
| 2026.04.23 | ₩58,371 | ₩58,371 | ₩57,644 | ₩57,644 | -1.25% | 500 |
|---|
| 2026.04.22 | ₩56,368 | ₩56,368 | ₩56,368 | ₩56,368 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩52,684 | ₩55,399 | ₩52,684 | ₩55,399 | +5.15% | 400 |
|---|
| 2026.04.20 | ₩54,543 | ₩54,543 | ₩54,543 | ₩54,543 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩55,326 | ₩56,005 | ₩54,320 | ₩56,005 | +1.23% | 600 |
|---|
| 2026.04.16 | ₩58,009 | ₩58,044 | ₩58,009 | ₩58,044 | +0.06% | 200 |
|---|
| 2026.04.15 | ₩56,091 | ₩56,108 | ₩56,091 | ₩56,108 | +0.03% | 300 |
|---|
| 2026.04.14 | ₩59,162 | ₩59,176 | ₩56,734 | ₩57,594 | -2.65% | 1.3천 |
|---|
| 2026.04.13 | ₩58,344 | ₩58,344 | ₩57,620 | ₩57,651 | -1.19% | 800 |
|---|
| 2026.04.10 | ₩58,210 | ₩59,772 | ₩58,210 | ₩59,772 | +2.68% | 400 |
|---|
| 2026.04.09 | ₩58,309 | ₩58,309 | ₩58,309 | ₩58,309 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩60,289 | ₩60,289 | ₩60,289 | ₩60,289 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩69,597 | ₩69,597 | ₩67,950 | ₩67,950 | -2.37% | 300 |
|---|
| 2026.04.06 | ₩68,618 | ₩68,886 | ₩68,618 | ₩68,886 | +0.39% | 400 |
|---|
| 2026.04.02 | ₩75,351 | ₩75,351 | ₩70,368 | ₩70,368 | -6.61% | 900 |
|---|
| 2026.04.01 | ₩71,228 | ₩71,228 | ₩71,228 | ₩71,228 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩75,109 | ₩75,109 | ₩73,393 | ₩73,393 | -2.29% | 900 |
|---|
| 2026.03.30 | ₩80,260 | ₩82,042 | ₩80,260 | ₩82,042 | +2.22% | 800 |
|---|
| 2026.03.27 | ₩77,510 | ₩82,620 | ₩77,510 | ₩82,600 | +6.57% | 2.4천 |
|---|
| 2026.03.26 | ₩77,242 | ₩77,242 | ₩75,975 | ₩76,743 | -0.65% | 1천 |
|---|
| 2026.03.25 | ₩73,983 | ₩73,983 | ₩73,983 | ₩73,983 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩73,366 | ₩74,762 | ₩73,218 | ₩74,762 | +1.90% | 2.9천 |
|---|
| 2026.03.23 | ₩75,109 | ₩77,168 | ₩74,063 | ₩77,168 | +2.74% | 3.8천 |
|---|
| 2026.03.20 | ₩81,225 | ₩81,225 | ₩80,189 | ₩80,189 | -1.28% | 700 |
|---|
| 2026.03.19 | ₩83,398 | ₩83,398 | ₩81,270 | ₩81,270 | -2.55% | 500 |
|---|
| 2026.03.18 | ₩79,093 | ₩82,336 | ₩79,093 | ₩82,336 | +4.10% | 300 |
|---|
| 2026.03.17 | ₩81,291 | ₩81,291 | ₩81,291 | ₩81,291 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩81,775 | ₩83,774 | ₩81,775 | ₩83,264 | +1.82% | 3천 |
|---|
| 2026.03.13 | ₩84,862 | ₩85,149 | ₩84,862 | ₩85,149 | +0.34% | 700 |
|---|
| 2026.03.12 | ₩84,632 | ₩84,632 | ₩84,597 | ₩84,597 | -0.04% | 500 |
|---|
| 2026.03.11 | ₩79,185 | ₩79,185 | ₩79,185 | ₩79,185 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩79,012 | ₩79,656 | ₩76,303 | ₩78,501 | -0.65% | 1.4천 |
|---|
| 2026.03.09 | ₩84,176 | ₩85,048 | ₩79,074 | ₩79,074 | -6.06% | 1.4천 |
|---|
| 2026.03.06 | ₩81,024 | ₩81,024 | ₩78,319 | ₩78,319 | -3.34% | 800 |
|---|
| 2026.03.05 | ₩75,619 | ₩75,619 | ₩74,195 | ₩74,195 | -1.88% | 500 |
|---|
| 2026.03.04 | ₩70,053 | ₩70,280 | ₩70,053 | ₩70,280 | +0.32% | 200 |
|---|
| 2026.03.03 | ₩76,853 | ₩76,893 | ₩71,798 | ₩71,798 | -6.58% | 1천 |
|---|
| 2026.03.02 | ₩72,521 | ₩72,521 | ₩70,201 | ₩71,032 | -2.05% | 600 |
|---|
| 2026.02.27 | ₩70,965 | ₩72,963 | ₩70,965 | ₩72,301 | +1.88% | 1.5천 |
|---|
| 2026.02.26 | ₩64,518 | ₩64,518 | ₩63,374 | ₩63,400 | -1.73% | 800 |
|---|
| 2026.02.25 | ₩69,136 | ₩69,136 | ₩65,792 | ₩65,792 | -4.84% | 1천 |
|---|
| 2026.02.24 | ₩74,050 | ₩74,050 | ₩71,235 | ₩71,235 | -3.80% | 700 |
|---|
| 2026.02.23 | ₩64,715 | ₩71,756 | ₩64,715 | ₩70,750 | +9.33% | 1.9천 |
|---|
| 2026.02.20 | ₩67,062 | ₩67,062 | ₩63,682 | ₩63,682 | -5.04% | 520 |
|---|
| 2026.02.19 | ₩64,916 | ₩66,391 | ₩64,782 | ₩64,963 | +0.07% | 480 |
|---|
| 2026.02.18 | ₩63,139 | ₩63,139 | ₩61,898 | ₩62,622 | -0.82% | 700 |
|---|
| 2026.02.17 | ₩63,910 | ₩65,795 | ₩63,843 | ₩65,567 | +2.59% | 740 |
|---|
| 2026.02.13 | ₩68,873 | ₩70,013 | ₩67,397 | ₩67,451 | -2.06% | 1.8천 |
|---|
| 2026.02.12 | ₩60,872 | ₩68,343 | ₩60,872 | ₩67,867 | +11.49% | 1.8천 |
|---|
| 2026.02.11 | ₩56,869 | ₩61,670 | ₩56,869 | ₩61,596 | +8.31% | 740 |
|---|
| 2026.02.10 | ₩57,137 | ₩59,819 | ₩57,137 | ₩57,405 | +0.47% | 200 |
|---|
| 2026.02.09 | ₩55,527 | ₩55,527 | ₩54,528 | ₩54,528 | -1.80% | 40 |
|---|
| 2026.02.06 | ₩56,198 | ₩56,265 | ₩55,346 | ₩55,594 | -1.07% | 320 |
|---|
| 2026.02.05 | ₩63,374 | ₩63,649 | ₩62,032 | ₩62,032 | -2.12% | 220 |
|---|
| 2026.02.04 | ₩58,411 | ₩59,685 | ₩58,411 | ₩59,477 | +1.83% | 180 |
|---|
| 2026.02.03 | ₩58,612 | ₩62,032 | ₩58,612 | ₩60,088 | +2.52% | 420 |
|---|
| 2026.02.02 | ₩60,892 | ₩60,892 | ₩60,892 | ₩60,892 | 0.00% | 60 |
|---|
| 2026.01.30 | ₩63,541 | ₩63,541 | ₩63,541 | ₩63,541 | 0.00% | 80 |
|---|
| 2026.01.29 | ₩65,050 | ₩65,050 | ₩63,763 | ₩63,763 | -1.98% | 200 |
|---|
| 2026.01.28 | ₩65,955 | ₩65,955 | ₩65,955 | ₩65,955 | 0.00% | 260 |
|---|
| 2026.01.27 | ₩65,292 | ₩65,587 | ₩64,983 | ₩65,117 | -0.27% | 180 |
|---|
| 2026.01.26 | ₩66,660 | ₩66,660 | ₩66,043 | ₩66,043 | -0.93% | 140 |
|---|
| 2026.01.23 | ₩68,001 | ₩68,336 | ₩67,800 | ₩67,947 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩64,628 | ₩64,628 | ₩64,628 | ₩64,628 | 0.00% | 40 |
|---|
| 2026.01.21 | ₩64,983 | ₩65,882 | ₩64,849 | ₩65,882 | +1.38% | 60 |
|---|
| 2026.01.20 | ₩66,995 | ₩67,183 | ₩66,894 | ₩67,183 | +0.28% | 120 |
|---|
| 2026.01.16 | ₩62,837 | ₩63,226 | ₩61,824 | ₩63,226 | +0.62% | 400 |
|---|
| 2026.01.15 | ₩64,775 | ₩64,775 | ₩63,367 | ₩63,903 | -1.35% | 340 |
|---|
| 2026.01.14 | ₩68,068 | ₩68,068 | ₩67,303 | ₩67,303 | -1.12% | 180 |
|---|
| 2026.01.13 | ₩64,822 | ₩64,822 | ₩64,822 | ₩64,822 | 0.00% | 20 |
|---|
| 2026.01.12 | ₩62,918 | ₩63,863 | ₩62,368 | ₩62,368 | -0.87% | 500 |
|---|
| 2026.01.09 | ₩60,825 | ₩61,442 | ₩60,825 | ₩61,442 | +1.01% | 20 |
|---|
| 2026.01.08 | ₩61,697 | ₩61,697 | ₩60,758 | ₩61,167 | -0.86% | 60 |
|---|
| 2026.01.07 | ₩61,026 | ₩61,885 | ₩61,026 | ₩61,885 | +1.41% | 140 |
|---|
| 2026.01.06 | ₩60,020 | ₩60,020 | ₩58,773 | ₩58,773 | -2.08% | 80 |
|---|
| 2026.01.05 | ₩58,344 | ₩59,672 | ₩57,942 | ₩59,672 | +2.28% | 180 |
|---|
| 2026.01.02 | ₩65,043 | ₩65,043 | ₩65,043 | ₩65,043 | 0.00% | 20 |
|---|
| 2025.12.31 | ₩67,867 | ₩68,135 | ₩67,531 | ₩68,135 | +0.40% | 120 |
|---|
| 2025.12.30 | ₩66,914 | ₩66,914 | ₩66,914 | ₩66,914 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩64,447 | ₩65,949 | ₩64,447 | ₩65,949 | +2.33% | 60 |
|---|
| 2025.12.26 | ₩64,380 | ₩64,440 | ₩63,984 | ₩63,984 | -0.61% | 120 |
|---|
| 2025.12.24 | ₩63,608 | ₩63,608 | ₩63,608 | ₩63,608 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩65,265 | ₩65,265 | ₩65,265 | ₩65,265 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩65,593 | ₩65,593 | ₩65,593 | ₩65,593 | 0.00% | 40 |
|---|
| 2025.12.19 | ₩70,080 | ₩70,080 | ₩68,913 | ₩69,067 | -1.44% | 120 |
|---|
| 2025.12.18 | ₩71,562 | ₩71,870 | ₩71,562 | ₩71,870 | +0.43% | 40 |
|---|
| 2025.12.17 | ₩71,958 | ₩71,958 | ₩71,810 | ₩71,810 | -0.21% | 1천 |
|---|
| 2025.12.16 | ₩71,320 | ₩71,320 | ₩71,320 | ₩71,320 | 0.00% | 20 |
|---|
| 2025.12.15 | ₩67,424 | ₩69,456 | ₩67,424 | ₩69,456 | +3.01% | 120 |
|---|
| 2025.12.12 | ₩70,080 | ₩70,080 | ₩69,912 | ₩69,912 | -0.24% | 100 |
|---|
| 2025.12.11 | ₩69,228 | ₩69,228 | ₩68,537 | ₩69,141 | -0.13% | 220 |
|---|
| 2025.12.10 | ₩75,378 | ₩75,378 | ₩71,421 | ₩71,421 | -5.25% | 120 |
|---|
| 2025.12.09 | ₩74,372 | ₩76,397 | ₩74,372 | ₩75,887 | +2.04% | 140 |
|---|
| 2025.12.08 | ₩76,270 | ₩76,270 | ₩76,270 | ₩76,270 | 0.00% | 20 |
|---|
| 2025.12.05 | ₩76,719 | ₩76,719 | ₩76,719 | ₩76,719 | 0.00% | 20 |
|---|
| 2025.12.04 | ₩76,451 | ₩77,088 | ₩76,115 | ₩77,088 | +0.83% | 60 |
|---|
| 2025.12.03 | ₩83,492 | ₩83,492 | ₩78,644 | ₩78,644 | -5.81% | 180 |
|---|
| 2025.12.02 | ₩84,619 | ₩84,619 | ₩84,619 | ₩84,619 | 0.00% | 20 |
|---|
| 2025.12.01 | ₩85,256 | ₩85,256 | ₩85,256 | ₩85,256 | 0.00% | 60 |
|---|
| 2025.11.28 | ₩83,023 | ₩84,310 | ₩83,023 | ₩84,310 | +1.55% | 60 |
|---|
| 2025.11.26 | ₩85,826 | ₩85,826 | ₩85,826 | ₩85,826 | 0.00% | 60 |
|---|
| 2025.11.25 | ₩88,354 | ₩88,683 | ₩88,354 | ₩88,683 | +0.37% | 40 |
|---|
| 2025.11.24 | ₩92,955 | ₩94,028 | ₩92,277 | ₩92,378 | -0.62% | 440 |
|---|
| 2025.11.21 | ₩96,234 | ₩96,234 | ₩95,872 | ₩95,872 | -0.38% | 700 |
|---|
| 2025.11.20 | ₩94,557 | ₩97,609 | ₩94,557 | ₩97,609 | +3.23% | 60 |
|---|
| 2025.11.19 | ₩96,569 | ₩96,569 | ₩91,875 | ₩93,458 | -3.22% | 680 |
|---|
| 2025.11.18 | ₩97,843 | ₩97,843 | ₩94,222 | ₩96,254 | -1.62% | 1.1천 |
|---|
| 2025.11.17 | ₩92,478 | ₩98,179 | ₩92,478 | ₩97,750 | +5.70% | 120 |
|---|
| 2025.11.14 | ₩93,350 | ₩93,411 | ₩89,796 | ₩91,191 | -2.31% | 800 |
|---|
| 2025.11.13 | ₩86,181 | ₩89,266 | ₩86,181 | ₩89,266 | +3.58% | 440 |
|---|
| 2025.11.12 | ₩83,291 | ₩83,358 | ₩82,989 | ₩83,358 | +0.08% | 260 |
|---|
| 2025.11.11 | ₩87,114 | ₩87,818 | ₩87,046 | ₩87,274 | +0.18% | 160 |
|---|
| 2025.11.10 | ₩88,723 | ₩88,723 | ₩87,181 | ₩87,999 | -0.82% | 140 |
|---|
| 2025.11.07 | ₩93,484 | ₩94,256 | ₩90,219 | ₩90,219 | -3.49% | 320 |
|---|
| 2025.11.06 | ₩89,394 | ₩92,465 | ₩89,300 | ₩90,802 | +1.58% | 500 |
|---|
| 2025.11.05 | ₩92,277 | ₩92,277 | ₩89,461 | ₩90,514 | -1.91% | 140 |
|---|
| 2025.11.04 | ₩89,260 | ₩91,144 | ₩89,260 | ₩91,144 | +2.11% | 140 |
|---|
| 2025.11.03 | ₩91,741 | ₩91,741 | ₩91,003 | ₩91,097 | -0.70% | 100 |
|---|
| 2025.10.31 | ₩91,607 | ₩91,607 | ₩90,487 | ₩90,487 | -1.22% | 100 |
|---|
| 2025.10.30 | ₩90,333 | ₩91,882 | ₩90,131 | ₩91,882 | +1.71% | 100 |
|---|
| 2025.10.29 | ₩90,936 | ₩93,598 | ₩90,936 | ₩93,598 | +2.93% | 40 |
|---|
| 2025.10.28 | ₩90,400 | ₩91,473 | ₩89,930 | ₩90,802 | +0.45% | 620 |
|---|
| 2025.10.27 | ₩90,768 | ₩90,802 | ₩90,688 | ₩90,688 | -0.09% | 220 |
|---|
| 2025.10.24 | ₩92,217 | ₩92,217 | ₩92,217 | ₩92,217 | 0.00% | 20 |
|---|
| 2025.10.23 | ₩98,313 | ₩98,581 | ₩97,776 | ₩97,991 | -0.33% | 1.1천 |
|---|
| 2025.10.22 | ₩99,855 | ₩100,057 | ₩99,567 | ₩99,567 | -0.29% | 320 |
|---|
| 2025.10.21 | ₩94,095 | ₩96,435 | ₩94,095 | ₩96,435 | +2.49% | 320 |
|---|
| 2025.10.20 | ₩98,246 | ₩98,246 | ₩93,954 | ₩94,531 | -3.78% | 1.7천 |
|---|
| 2025.10.17 | ₩99,855 | ₩103,074 | ₩99,855 | ₩100,714 | +0.86% | 2.7천 |
|---|
| 2025.10.16 | ₩94,705 | ₩102,337 | ₩94,705 | ₩100,627 | +6.25% | 920 |
|---|
| 2025.10.15 | ₩93,551 | ₩94,591 | ₩93,551 | ₩94,591 | +1.11% | 40 |
|---|
| 2025.10.14 | ₩98,735 | ₩98,735 | ₩96,905 | ₩97,421 | -1.33% | 180 |
|---|
| 2025.10.13 | ₩101,223 | ₩101,223 | ₩101,223 | ₩101,223 | 0.00% | 20 |
|---|
| 2025.10.10 | ₩99,855 | ₩107,688 | ₩98,165 | ₩107,688 | +7.84% | 1.2천 |
|---|