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 | ₩48,621 | ₩48,661 | ₩47,730 | ₩47,730 | -1.83% | 4.2천 |
| 2026.10.08 | ₩51,275 | ₩51,275 | ₩48,868 | ₩48,868 | -4.69% | 1.1천 |
| 2026.10.07 | ₩49,690 | ₩49,690 | ₩49,690 | ₩49,690 | 0.00% | 100 |
| 2026.10.06 | ₩48,114 | ₩48,114 | ₩48,114 | ₩48,114 | 0.00% | 100 |
| 2026.10.05 | ₩48,781 | ₩48,781 | ₩48,034 | ₩48,073 | -1.45% | 1.5천 |
| 2026.10.02 | ₩48,087 | ₩48,087 | ₩47,594 | ₩47,934 | -0.32% | 1.4천 |
| 2026.10.01 | ₩48,493 | ₩48,493 | ₩48,493 | ₩48,493 | 0.00% | 300 |
| 2026.09.30 | ₩47,474 | ₩47,632 | ₩47,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,524 |
| +0.11% |
| 400 |
| 2026.09.29 | ₩45,833 | ₩46,373 | ₩45,833 | ₩46,373 | +1.18% | 1천 |
|---|
| 2026.09.28 | ₩44,725 | ₩45,849 | ₩44,725 | ₩45,849 | +2.51% | 400 |
|---|
| 2026.09.25 | ₩44,960 | ₩44,960 | ₩43,710 | ₩43,710 | -2.78% | 200 |
|---|
| 2026.09.24 | ₩44,565 | ₩44,740 | ₩44,565 | ₩44,740 | +0.39% | 500 |
|---|
| 2026.09.23 | ₩44,542 | ₩44,542 | ₩44,542 | ₩44,542 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩43,165 | ₩43,165 | ₩42,910 | ₩43,117 | -0.11% | 700 |
|---|
| 2026.09.21 | ₩40,108 | ₩40,108 | ₩39,743 | ₩39,743 | -0.91% | 300 |
|---|
| 2026.09.18 | ₩41,416 | ₩41,416 | ₩41,061 | ₩41,061 | -0.86% | 300 |
|---|
| 2026.09.17 | ₩40,746 | ₩40,746 | ₩40,746 | ₩40,746 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,974 | ₩40,974 | ₩40,974 | ₩40,974 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩38,094 | ₩38,094 | ₩38,094 | ₩38,094 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,725 | ₩37,725 | ₩37,725 | ₩37,725 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩34,211 | ₩35,398 | ₩34,211 | ₩35,398 | +3.47% | 200 |
|---|
| 2026.09.10 | ₩35,979 | ₩35,979 | ₩35,979 | ₩35,979 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,777 | ₩35,777 | ₩35,777 | ₩35,777 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,932 | ₩35,932 | ₩35,932 | ₩35,932 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,225 | ₩35,225 | ₩34,698 | ₩34,698 | -1.50% | 200 |
|---|
| 2026.09.03 | ₩34,650 | ₩34,650 | ₩34,650 | ₩34,650 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,407 | ₩36,407 | ₩36,407 | ₩36,407 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,807 | ₩37,807 | ₩37,807 | ₩37,807 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,799 | ₩36,973 | ₩36,799 | ₩36,973 | +0.47% | 900 |
|---|
| 2026.08.28 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,004 | ₩37,004 | ₩37,004 | ₩37,004 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,199 | ₩36,199 | ₩36,199 | ₩36,199 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩36,026 | ₩36,026 | ₩35,772 | ₩35,772 | -0.70% | 300 |
|---|
| 2026.08.24 | ₩36,347 | ₩36,347 | ₩36,347 | ₩36,347 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,186 | ₩37,186 | ₩37,186 | ₩37,186 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,414 | ₩38,414 | ₩38,414 | ₩38,414 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,467 | ₩36,467 | ₩36,467 | ₩36,467 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,546 | ₩34,546 | ₩34,287 | ₩34,287 | -0.75% | 600 |
|---|
| 2026.08.17 | ₩33,691 | ₩34,078 | ₩33,357 | ₩34,078 | +1.15% | 700 |
|---|
| 2026.08.14 | ₩33,877 | ₩33,957 | ₩33,877 | ₩33,937 | +0.18% | 1.2천 |
|---|
| 2026.08.13 | ₩34,264 | ₩34,264 | ₩34,207 | ₩34,207 | -0.17% | 200 |
|---|
| 2026.08.12 | ₩34,223 | ₩34,223 | ₩34,223 | ₩34,223 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,265 | ₩35,529 | ₩35,265 | ₩35,529 | +0.75% | 200 |
|---|
| 2026.08.10 | ₩35,692 | ₩35,692 | ₩35,692 | ₩35,692 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩36,103 | ₩36,103 | ₩36,103 | ₩36,103 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,812 | ₩35,812 | ₩35,619 | ₩35,619 | -0.54% | 200 |
|---|
| 2026.08.03 | ₩37,720 | ₩37,720 | ₩37,157 | ₩37,157 | -1.49% | 200 |
|---|
| 2026.07.31 | ₩37,360 | ₩37,894 | ₩37,360 | ₩37,809 | +1.20% | 1.2천 |
|---|
| 2026.07.30 | ₩39,295 | ₩39,435 | ₩38,334 | ₩38,334 | -2.44% | 800 |
|---|
| 2026.07.29 | ₩39,568 | ₩40,621 | ₩39,568 | ₩40,621 | +2.66% | 500 |
|---|
| 2026.07.28 | ₩37,261 | ₩37,261 | ₩37,261 | ₩37,261 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩35,986 | ₩37,452 | ₩35,986 | ₩37,452 | +4.07% | 700 |
|---|
| 2026.07.24 | ₩37,360 | ₩37,763 | ₩37,360 | ₩37,763 | +1.08% | 300 |
|---|
| 2026.07.23 | ₩38,014 | ₩38,014 | ₩37,939 | ₩37,939 | -0.20% | 600 |
|---|
| 2026.07.22 | ₩37,320 | ₩37,320 | ₩36,973 | ₩36,981 | -0.91% | 300 |
|---|
| 2026.07.21 | ₩37,879 | ₩37,879 | ₩37,879 | ₩37,879 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,279 | ₩39,279 | ₩39,279 | ₩39,279 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,294 | ₩38,437 | ₩38,294 | ₩38,437 | +0.37% | 200 |
|---|
| 2026.07.16 | ₩37,053 | ₩37,174 | ₩37,053 | ₩37,174 | +0.33% | 600 |
|---|
| 2026.07.15 | ₩36,332 | ₩36,559 | ₩35,972 | ₩35,972 | -0.99% | 600 |
|---|
| 2026.07.14 | ₩35,946 | ₩37,854 | ₩35,946 | ₩37,709 | +4.91% | 300 |
|---|
| 2026.07.13 | ₩38,722 | ₩38,722 | ₩38,722 | ₩38,722 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩38,574 | ₩38,574 | ₩38,337 | ₩38,337 | -0.62% | 100 |
|---|
| 2026.07.09 | ₩39,060 | ₩39,060 | ₩39,060 | ₩39,060 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩39,388 | ₩41,096 | ₩39,388 | ₩40,802 | +3.59% | 600 |
|---|
| 2026.07.07 | ₩38,345 | ₩38,345 | ₩38,345 | ₩38,345 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,455 | ₩39,455 | ₩38,689 | ₩38,689 | -1.94% | 500 |
|---|
| 2026.07.02 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,616 | ₩41,830 | ₩41,616 | ₩41,830 | +0.51% | 600 |
|---|
| 2026.06.30 | ₩44,125 | ₩44,537 | ₩44,125 | ₩44,537 | +0.93% | 100 |
|---|
| 2026.06.29 | ₩43,714 | ₩43,714 | ₩43,714 | ₩43,714 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,804 | ₩44,063 | ₩43,804 | ₩44,063 | +0.59% | 300 |
|---|
| 2026.06.25 | ₩42,178 | ₩42,178 | ₩42,178 | ₩42,178 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩42,704 | ₩42,704 | ₩42,704 | ₩42,704 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,515 | ₩41,515 | ₩41,515 | ₩41,515 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩42,844 | ₩42,844 | ₩42,429 | ₩42,429 | -0.97% | 600 |
|---|
| 2026.06.18 | ₩43,404 | ₩44,325 | ₩43,311 | ₩44,325 | +2.12% | 600 |
|---|
| 2026.06.17 | ₩41,336 | ₩43,020 | ₩41,336 | ₩43,020 | +4.07% | 1.2천 |
|---|
| 2026.06.16 | ₩43,231 | ₩43,231 | ₩43,231 | ₩43,231 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,886 | ₩45,886 | ₩45,886 | ₩45,886 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,845 | ₩45,415 | ₩44,845 | ₩45,415 | +1.27% | 200 |
|---|
| 2026.06.11 | ₩49,422 | ₩49,422 | ₩48,015 | ₩48,015 | -2.85% | 300 |
|---|
| 2026.06.10 | ₩50,176 | ₩50,176 | ₩50,176 | ₩50,176 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,424 | ₩49,424 | ₩49,424 | ₩49,424 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,301 | ₩50,301 | ₩50,301 | ₩50,301 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩49,889 | ₩49,889 | ₩49,790 | ₩49,790 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩48,633 | ₩48,633 | ₩48,633 | ₩48,633 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩54,229 | ₩54,229 | ₩54,229 | ₩54,229 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩52,352 | ₩52,352 | ₩52,352 | ₩52,352 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩54,782 | ₩54,782 | ₩54,782 | ₩54,782 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩55,549 | ₩55,549 | ₩55,549 | ₩55,549 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩58,708 | ₩58,708 | ₩57,317 | ₩57,317 | -2.37% | 500 |
|---|
| 2026.05.27 | ₩57,526 | ₩57,526 | ₩57,526 | ₩57,526 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩55,150 | ₩55,150 | ₩55,150 | ₩55,150 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩55,546 | ₩56,065 | ₩55,546 | ₩56,065 | +0.93% | 500 |
|---|
| 2026.05.21 | ₩57,814 | ₩57,814 | ₩56,862 | ₩56,862 | -1.65% | 600 |
|---|
| 2026.05.20 | ₩58,001 | ₩58,001 | ₩57,828 | ₩57,828 | -0.30% | 200 |
|---|
| 2026.05.19 | ₩61,963 | ₩61,963 | ₩61,963 | ₩61,963 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩60,670 | ₩60,670 | ₩60,395 | ₩60,395 | -0.45% | 300 |
|---|
| 2026.05.15 | ₩61,618 | ₩61,618 | ₩61,618 | ₩61,618 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩59,522 | ₩60,628 | ₩59,522 | ₩60,628 | +1.86% | 300 |
|---|
| 2026.05.13 | ₩61,307 | ₩61,307 | ₩61,307 | ₩61,307 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩59,658 | ₩59,658 | ₩59,658 | ₩59,658 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩61,577 | ₩61,577 | ₩61,577 | ₩61,577 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,248 | ₩60,360 | ₩48,248 | ₩60,360 | +25.11% | 900 |
|---|
| 2026.05.07 | ₩58,591 | ₩58,591 | ₩58,591 | ₩58,591 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩55,750 | ₩55,750 | ₩55,750 | ₩55,750 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩57,443 | ₩57,443 | ₩57,443 | ₩57,443 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩59,082 | ₩59,496 | ₩59,082 | ₩59,478 | +0.67% | 400 |
|---|
| 2026.05.01 | ₩55,199 | ₩56,751 | ₩55,199 | ₩56,751 | +2.81% | 300 |
|---|
| 2026.04.30 | ₩55,333 | ₩55,857 | ₩55,333 | ₩55,857 | +0.95% | 200 |
|---|
| 2026.04.29 | ₩57,387 | ₩59,335 | ₩57,387 | ₩58,273 | +1.54% | 700 |
|---|
| 2026.04.28 | ₩57,139 | ₩57,139 | ₩57,139 | ₩57,139 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩57,708 | ₩57,708 | ₩56,784 | ₩56,784 | -1.60% | 400 |
|---|
| 2026.04.24 | ₩58,175 | ₩59,109 | ₩58,175 | ₩59,007 | +1.43% | 500 |
|---|
| 2026.04.23 | ₩58,068 | ₩58,068 | ₩57,345 | ₩57,345 | -1.25% | 500 |
|---|
| 2026.04.22 | ₩56,076 | ₩56,076 | ₩56,076 | ₩56,076 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩52,411 | ₩55,111 | ₩52,411 | ₩55,111 | +5.15% | 400 |
|---|
| 2026.04.20 | ₩54,260 | ₩54,260 | ₩54,260 | ₩54,260 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩55,039 | ₩55,714 | ₩54,038 | ₩55,714 | +1.23% | 600 |
|---|
| 2026.04.16 | ₩57,708 | ₩57,742 | ₩57,708 | ₩57,742 | +0.06% | 200 |
|---|
| 2026.04.15 | ₩55,800 | ₩55,817 | ₩55,800 | ₩55,817 | +0.03% | 300 |
|---|
| 2026.04.14 | ₩58,855 | ₩58,868 | ₩56,440 | ₩57,295 | -2.65% | 1.3천 |
|---|
| 2026.04.13 | ₩58,041 | ₩58,041 | ₩57,321 | ₩57,351 | -1.19% | 800 |
|---|
| 2026.04.10 | ₩57,908 | ₩59,462 | ₩57,908 | ₩59,462 | +2.68% | 400 |
|---|
| 2026.04.09 | ₩58,006 | ₩58,006 | ₩58,006 | ₩58,006 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩59,976 | ₩59,976 | ₩59,976 | ₩59,976 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩69,236 | ₩69,236 | ₩67,597 | ₩67,597 | -2.37% | 300 |
|---|
| 2026.04.06 | ₩68,262 | ₩68,529 | ₩68,262 | ₩68,529 | +0.39% | 400 |
|---|
| 2026.04.02 | ₩74,960 | ₩74,960 | ₩70,003 | ₩70,003 | -6.61% | 900 |
|---|
| 2026.04.01 | ₩70,858 | ₩70,858 | ₩70,858 | ₩70,858 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩74,720 | ₩74,720 | ₩73,012 | ₩73,012 | -2.29% | 900 |
|---|
| 2026.03.30 | ₩79,843 | ₩81,617 | ₩79,843 | ₩81,617 | +2.22% | 800 |
|---|
| 2026.03.27 | ₩77,108 | ₩82,192 | ₩77,108 | ₩82,172 | +6.57% | 2.4천 |
|---|
| 2026.03.26 | ₩76,841 | ₩76,841 | ₩75,580 | ₩76,345 | -0.65% | 1천 |
|---|
| 2026.03.25 | ₩73,599 | ₩73,599 | ₩73,599 | ₩73,599 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩72,985 | ₩74,374 | ₩72,838 | ₩74,374 | +1.90% | 2.9천 |
|---|
| 2026.03.23 | ₩74,720 | ₩76,768 | ₩73,679 | ₩76,768 | +2.74% | 3.8천 |
|---|
| 2026.03.20 | ₩80,804 | ₩80,804 | ₩79,773 | ₩79,773 | -1.28% | 700 |
|---|
| 2026.03.19 | ₩82,966 | ₩82,966 | ₩80,848 | ₩80,848 | -2.55% | 500 |
|---|
| 2026.03.18 | ₩78,682 | ₩81,909 | ₩78,682 | ₩81,909 | +4.10% | 300 |
|---|
| 2026.03.17 | ₩80,869 | ₩80,869 | ₩80,869 | ₩80,869 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩81,351 | ₩83,339 | ₩81,351 | ₩82,832 | +1.82% | 3천 |
|---|
| 2026.03.13 | ₩84,421 | ₩84,707 | ₩84,421 | ₩84,707 | +0.34% | 700 |
|---|
| 2026.03.12 | ₩84,193 | ₩84,193 | ₩84,158 | ₩84,158 | -0.04% | 500 |
|---|
| 2026.03.11 | ₩78,775 | ₩78,775 | ₩78,775 | ₩78,775 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩78,602 | ₩79,243 | ₩75,907 | ₩78,094 | -0.65% | 1.4천 |
|---|
| 2026.03.09 | ₩83,739 | ₩84,607 | ₩78,664 | ₩78,664 | -6.06% | 1.4천 |
|---|
| 2026.03.06 | ₩80,604 | ₩80,604 | ₩77,913 | ₩77,913 | -3.34% | 800 |
|---|
| 2026.03.05 | ₩75,227 | ₩75,227 | ₩73,810 | ₩73,810 | -1.88% | 500 |
|---|
| 2026.03.04 | ₩69,689 | ₩69,915 | ₩69,689 | ₩69,915 | +0.32% | 200 |
|---|
| 2026.03.03 | ₩76,454 | ₩76,494 | ₩71,425 | ₩71,425 | -6.58% | 1천 |
|---|
| 2026.03.02 | ₩72,145 | ₩72,145 | ₩69,836 | ₩70,663 | -2.05% | 600 |
|---|
| 2026.02.27 | ₩70,597 | ₩72,585 | ₩70,597 | ₩71,926 | +1.88% | 1.5천 |
|---|
| 2026.02.26 | ₩64,183 | ₩64,183 | ₩63,045 | ₩63,071 | -1.73% | 800 |
|---|
| 2026.02.25 | ₩68,777 | ₩68,777 | ₩65,450 | ₩65,450 | -4.84% | 1천 |
|---|
| 2026.02.24 | ₩73,666 | ₩73,666 | ₩70,865 | ₩70,865 | -3.80% | 700 |
|---|
| 2026.02.23 | ₩64,379 | ₩71,384 | ₩64,379 | ₩70,383 | +9.33% | 1.9천 |
|---|
| 2026.02.20 | ₩66,714 | ₩66,714 | ₩63,352 | ₩63,352 | -5.04% | 520 |
|---|
| 2026.02.19 | ₩64,579 | ₩66,047 | ₩64,446 | ₩64,626 | +0.07% | 480 |
|---|
| 2026.02.18 | ₩62,811 | ₩62,811 | ₩61,577 | ₩62,298 | -0.82% | 700 |
|---|
| 2026.02.17 | ₩63,578 | ₩65,453 | ₩63,512 | ₩65,226 | +2.59% | 740 |
|---|
| 2026.02.13 | ₩68,515 | ₩69,649 | ₩67,048 | ₩67,101 | -2.06% | 1.8천 |
|---|
| 2026.02.12 | ₩60,556 | ₩67,988 | ₩60,556 | ₩67,515 | +11.49% | 1.8천 |
|---|
| 2026.02.11 | ₩56,573 | ₩61,350 | ₩56,573 | ₩61,277 | +8.31% | 740 |
|---|
| 2026.02.10 | ₩56,840 | ₩59,509 | ₩56,840 | ₩57,107 | +0.47% | 200 |
|---|
| 2026.02.09 | ₩55,239 | ₩55,239 | ₩54,245 | ₩54,245 | -1.80% | 40 |
|---|
| 2026.02.06 | ₩55,906 | ₩55,973 | ₩55,059 | ₩55,306 | -1.07% | 320 |
|---|
| 2026.02.05 | ₩63,045 | ₩63,318 | ₩61,710 | ₩61,710 | -2.12% | 220 |
|---|
| 2026.02.04 | ₩58,108 | ₩59,375 | ₩58,108 | ₩59,169 | +1.83% | 180 |
|---|
| 2026.02.03 | ₩58,308 | ₩61,710 | ₩58,308 | ₩59,776 | +2.52% | 420 |
|---|
| 2026.02.02 | ₩60,576 | ₩60,576 | ₩60,576 | ₩60,576 | 0.00% | 60 |
|---|
| 2026.01.30 | ₩63,212 | ₩63,212 | ₩63,212 | ₩63,212 | 0.00% | 80 |
|---|
| 2026.01.29 | ₩64,713 | ₩64,713 | ₩63,432 | ₩63,432 | -1.98% | 200 |
|---|
| 2026.01.28 | ₩65,613 | ₩65,613 | ₩65,613 | ₩65,613 | 0.00% | 260 |
|---|
| 2026.01.27 | ₩64,953 | ₩65,246 | ₩64,646 | ₩64,779 | -0.27% | 180 |
|---|
| 2026.01.26 | ₩66,314 | ₩66,314 | ₩65,700 | ₩65,700 | -0.93% | 140 |
|---|
| 2026.01.23 | ₩67,648 | ₩67,982 | ₩67,448 | ₩67,595 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩64,292 | ₩64,292 | ₩64,292 | ₩64,292 | 0.00% | 40 |
|---|
| 2026.01.21 | ₩64,646 | ₩65,540 | ₩64,512 | ₩65,540 | +1.38% | 60 |
|---|
| 2026.01.20 | ₩66,647 | ₩66,834 | ₩66,547 | ₩66,834 | +0.28% | 120 |
|---|
| 2026.01.16 | ₩62,511 | ₩62,898 | ₩61,504 | ₩62,898 | +0.62% | 400 |
|---|
| 2026.01.15 | ₩64,439 | ₩64,439 | ₩63,038 | ₩63,572 | -1.35% | 340 |
|---|
| 2026.01.14 | ₩67,715 | ₩67,715 | ₩66,954 | ₩66,954 | -1.12% | 180 |
|---|
| 2026.01.13 | ₩64,486 | ₩64,486 | ₩64,486 | ₩64,486 | 0.00% | 20 |
|---|
| 2026.01.12 | ₩62,591 | ₩63,532 | ₩62,044 | ₩62,044 | -0.87% | 500 |
|---|
| 2026.01.09 | ₩60,510 | ₩61,123 | ₩60,510 | ₩61,123 | +1.01% | 20 |
|---|
| 2026.01.08 | ₩61,377 | ₩61,377 | ₩60,443 | ₩60,850 | -0.86% | 60 |
|---|
| 2026.01.07 | ₩60,710 | ₩61,564 | ₩60,710 | ₩61,564 | +1.41% | 140 |
|---|
| 2026.01.06 | ₩59,709 | ₩59,709 | ₩58,468 | ₩58,468 | -2.08% | 80 |
|---|
| 2026.01.05 | ₩58,041 | ₩59,362 | ₩57,641 | ₩59,362 | +2.28% | 180 |
|---|
| 2026.01.02 | ₩64,706 | ₩64,706 | ₩64,706 | ₩64,706 | 0.00% | 20 |
|---|
| 2025.12.31 | ₩67,515 | ₩67,781 | ₩67,181 | ₩67,781 | +0.40% | 120 |
|---|
| 2025.12.30 | ₩66,567 | ₩66,567 | ₩66,567 | ₩66,567 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩64,112 | ₩65,607 | ₩64,112 | ₩65,607 | +2.33% | 60 |
|---|
| 2025.12.26 | ₩64,045 | ₩64,105 | ₩63,652 | ₩63,652 | -0.61% | 120 |
|---|
| 2025.12.24 | ₩63,278 | ₩63,278 | ₩63,278 | ₩63,278 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩64,926 | ₩64,926 | ₩64,926 | ₩64,926 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩65,253 | ₩65,253 | ₩65,253 | ₩65,253 | 0.00% | 40 |
|---|
| 2025.12.19 | ₩69,716 | ₩69,716 | ₩68,555 | ₩68,709 | -1.44% | 120 |
|---|
| 2025.12.18 | ₩71,191 | ₩71,497 | ₩71,191 | ₩71,497 | +0.43% | 40 |
|---|
| 2025.12.17 | ₩71,584 | ₩71,584 | ₩71,437 | ₩71,437 | -0.21% | 1천 |
|---|
| 2025.12.16 | ₩70,950 | ₩70,950 | ₩70,950 | ₩70,950 | 0.00% | 20 |
|---|
| 2025.12.15 | ₩67,074 | ₩69,096 | ₩67,074 | ₩69,096 | +3.01% | 120 |
|---|
| 2025.12.12 | ₩69,716 | ₩69,716 | ₩69,549 | ₩69,549 | -0.24% | 100 |
|---|
| 2025.12.11 | ₩68,869 | ₩68,869 | ₩68,182 | ₩68,782 | -0.13% | 220 |
|---|
| 2025.12.10 | ₩74,987 | ₩74,987 | ₩71,050 | ₩71,050 | -5.25% | 120 |
|---|
| 2025.12.09 | ₩73,986 | ₩76,001 | ₩73,986 | ₩75,494 | +2.04% | 140 |
|---|
| 2025.12.08 | ₩75,874 | ₩75,874 | ₩75,874 | ₩75,874 | 0.00% | 20 |
|---|
| 2025.12.05 | ₩76,321 | ₩76,321 | ₩76,321 | ₩76,321 | 0.00% | 20 |
|---|
| 2025.12.04 | ₩76,054 | ₩76,688 | ₩75,720 | ₩76,688 | +0.83% | 60 |
|---|
| 2025.12.03 | ₩83,059 | ₩83,059 | ₩78,236 | ₩78,236 | -5.81% | 180 |
|---|
| 2025.12.02 | ₩84,180 | ₩84,180 | ₩84,180 | ₩84,180 | 0.00% | 20 |
|---|
| 2025.12.01 | ₩84,814 | ₩84,814 | ₩84,814 | ₩84,814 | 0.00% | 60 |
|---|
| 2025.11.28 | ₩82,592 | ₩83,873 | ₩82,592 | ₩83,873 | +1.55% | 60 |
|---|
| 2025.11.26 | ₩85,381 | ₩85,381 | ₩85,381 | ₩85,381 | 0.00% | 60 |
|---|
| 2025.11.25 | ₩87,896 | ₩88,223 | ₩87,896 | ₩88,223 | +0.37% | 40 |
|---|
| 2025.11.24 | ₩92,472 | ₩93,540 | ₩91,798 | ₩91,899 | -0.62% | 440 |
|---|
| 2025.11.21 | ₩95,735 | ₩95,735 | ₩95,374 | ₩95,374 | -0.38% | 700 |
|---|
| 2025.11.20 | ₩94,067 | ₩97,102 | ₩94,067 | ₩97,102 | +3.23% | 60 |
|---|
| 2025.11.19 | ₩96,068 | ₩96,068 | ₩91,398 | ₩92,973 | -3.22% | 680 |
|---|
| 2025.11.18 | ₩97,336 | ₩97,336 | ₩93,733 | ₩95,755 | -1.62% | 1.1천 |
|---|
| 2025.11.17 | ₩91,999 | ₩97,669 | ₩91,999 | ₩97,242 | +5.70% | 120 |
|---|
| 2025.11.14 | ₩92,866 | ₩92,926 | ₩89,330 | ₩90,718 | -2.31% | 800 |
|---|
| 2025.11.13 | ₩85,734 | ₩88,803 | ₩85,734 | ₩88,803 | +3.58% | 440 |
|---|
| 2025.11.12 | ₩82,859 | ₩82,926 | ₩82,559 | ₩82,926 | +0.08% | 260 |
|---|
| 2025.11.11 | ₩86,661 | ₩87,362 | ₩86,595 | ₩86,822 | +0.18% | 160 |
|---|
| 2025.11.10 | ₩88,263 | ₩88,263 | ₩86,728 | ₩87,542 | -0.82% | 140 |
|---|
| 2025.11.07 | ₩92,999 | ₩93,767 | ₩89,750 | ₩89,750 | -3.49% | 320 |
|---|
| 2025.11.06 | ₩88,930 | ₩91,985 | ₩88,836 | ₩90,331 | +1.58% | 500 |
|---|
| 2025.11.05 | ₩91,798 | ₩91,798 | ₩88,996 | ₩90,044 | -1.91% | 140 |
|---|
| 2025.11.04 | ₩88,796 | ₩90,671 | ₩88,796 | ₩90,671 | +2.11% | 140 |
|---|
| 2025.11.03 | ₩91,265 | ₩91,265 | ₩90,531 | ₩90,624 | -0.70% | 100 |
|---|
| 2025.10.31 | ₩91,131 | ₩91,131 | ₩90,017 | ₩90,017 | -1.22% | 100 |
|---|
| 2025.10.30 | ₩89,864 | ₩91,405 | ₩89,664 | ₩91,405 | +1.71% | 100 |
|---|
| 2025.10.29 | ₩90,464 | ₩93,113 | ₩90,464 | ₩93,113 | +2.93% | 40 |
|---|
| 2025.10.28 | ₩89,930 | ₩90,998 | ₩89,463 | ₩90,331 | +0.45% | 620 |
|---|
| 2025.10.27 | ₩90,297 | ₩90,331 | ₩90,217 | ₩90,217 | -0.09% | 220 |
|---|
| 2025.10.24 | ₩91,738 | ₩91,738 | ₩91,738 | ₩91,738 | 0.00% | 20 |
|---|
| 2025.10.23 | ₩97,803 | ₩98,070 | ₩97,269 | ₩97,482 | -0.33% | 1.1천 |
|---|
| 2025.10.22 | ₩99,337 | ₩99,537 | ₩99,050 | ₩99,050 | -0.29% | 320 |
|---|
| 2025.10.21 | ₩93,606 | ₩95,935 | ₩93,606 | ₩95,935 | +2.49% | 320 |
|---|
| 2025.10.20 | ₩97,736 | ₩97,736 | ₩93,466 | ₩94,040 | -3.78% | 1.7천 |
|---|
| 2025.10.17 | ₩99,337 | ₩102,539 | ₩99,337 | ₩100,191 | +0.86% | 2.7천 |
|---|
| 2025.10.16 | ₩94,214 | ₩101,806 | ₩94,214 | ₩100,104 | +6.25% | 920 |
|---|
| 2025.10.15 | ₩93,066 | ₩94,100 | ₩93,066 | ₩94,100 | +1.11% | 40 |
|---|
| 2025.10.14 | ₩98,223 | ₩98,223 | ₩96,402 | ₩96,915 | -1.33% | 180 |
|---|
| 2025.10.13 | ₩100,698 | ₩100,698 | ₩100,698 | ₩100,698 | 0.00% | 20 |
|---|
| 2025.10.10 | ₩99,337 | ₩107,129 | ₩97,656 | ₩107,129 | +7.84% | 1.2천 |
|---|