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 | ₩48,719 | ₩48,759 | ₩47,826 | ₩47,826 | -1.83% | 4.2천 |
| 2026.10.08 | ₩51,378 | ₩51,378 | ₩48,966 | ₩48,966 | -4.69% | 1.1천 |
| 2026.10.07 | ₩49,790 | ₩49,790 | ₩49,790 | ₩49,790 | 0.00% | 100 |
| 2026.10.06 | ₩48,211 | ₩48,211 | ₩48,211 | ₩48,211 | 0.00% | 100 |
| 2026.10.05 | ₩48,879 | ₩48,879 | ₩48,131 | ₩48,169 | -1.45% | 1.5천 |
| 2026.10.02 | ₩48,184 | ₩48,184 | ₩47,689 | ₩48,030 | -0.32% | 1.4천 |
| 2026.10.01 | ₩48,590 | ₩48,590 | ₩48,590 | ₩48,590 | 0.00% | 300 |
| 2026.09.30 | ₩47,569 | ₩47,728 | ₩47,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,620 |
| +0.11% |
| 400 |
| 2026.09.29 | ₩45,925 | ₩46,466 | ₩45,925 | ₩46,466 | +1.18% | 1천 |
|---|
| 2026.09.28 | ₩44,815 | ₩45,941 | ₩44,815 | ₩45,941 | +2.51% | 400 |
|---|
| 2026.09.25 | ₩45,050 | ₩45,050 | ₩43,797 | ₩43,797 | -2.78% | 200 |
|---|
| 2026.09.24 | ₩44,654 | ₩44,830 | ₩44,654 | ₩44,830 | +0.39% | 500 |
|---|
| 2026.09.23 | ₩44,632 | ₩44,632 | ₩44,632 | ₩44,632 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩43,252 | ₩43,252 | ₩42,997 | ₩43,204 | -0.11% | 700 |
|---|
| 2026.09.21 | ₩40,189 | ₩40,189 | ₩39,823 | ₩39,823 | -0.91% | 300 |
|---|
| 2026.09.18 | ₩41,499 | ₩41,499 | ₩41,144 | ₩41,144 | -0.86% | 300 |
|---|
| 2026.09.17 | ₩40,828 | ₩40,828 | ₩40,828 | ₩40,828 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩41,057 | ₩41,057 | ₩41,057 | ₩41,057 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩38,170 | ₩38,170 | ₩38,170 | ₩38,170 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,801 | ₩37,801 | ₩37,801 | ₩37,801 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩34,280 | ₩35,470 | ₩34,280 | ₩35,470 | +3.47% | 200 |
|---|
| 2026.09.10 | ₩36,051 | ₩36,051 | ₩36,051 | ₩36,051 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,849 | ₩35,849 | ₩35,849 | ₩35,849 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩36,004 | ₩36,004 | ₩36,004 | ₩36,004 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,296 | ₩35,296 | ₩34,768 | ₩34,768 | -1.50% | 200 |
|---|
| 2026.09.03 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,480 | ₩36,480 | ₩36,480 | ₩36,480 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,883 | ₩37,883 | ₩37,883 | ₩37,883 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩36,873 | ₩37,047 | ₩36,873 | ₩37,047 | +0.47% | 900 |
|---|
| 2026.08.28 | ₩36,478 | ₩36,478 | ₩36,478 | ₩36,478 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩37,078 | ₩37,078 | ₩37,078 | ₩37,078 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩36,272 | ₩36,272 | ₩36,272 | ₩36,272 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩36,098 | ₩36,098 | ₩35,844 | ₩35,844 | -0.70% | 300 |
|---|
| 2026.08.24 | ₩36,420 | ₩36,420 | ₩36,420 | ₩36,420 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,261 | ₩37,261 | ₩37,261 | ₩37,261 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩38,491 | ₩38,491 | ₩38,491 | ₩38,491 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,540 | ₩36,540 | ₩36,540 | ₩36,540 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩34,615 | ₩34,615 | ₩34,356 | ₩34,356 | -0.75% | 600 |
|---|
| 2026.08.17 | ₩33,758 | ₩34,146 | ₩33,424 | ₩34,146 | +1.15% | 700 |
|---|
| 2026.08.14 | ₩33,945 | ₩34,026 | ₩33,945 | ₩34,006 | +0.18% | 1.2천 |
|---|
| 2026.08.13 | ₩34,333 | ₩34,333 | ₩34,276 | ₩34,276 | -0.17% | 200 |
|---|
| 2026.08.12 | ₩34,292 | ₩34,292 | ₩34,292 | ₩34,292 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩35,336 | ₩35,601 | ₩35,336 | ₩35,601 | +0.75% | 200 |
|---|
| 2026.08.10 | ₩35,764 | ₩35,764 | ₩35,764 | ₩35,764 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩36,175 | ₩36,175 | ₩36,175 | ₩36,175 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,458 | ₩36,458 | ₩36,458 | ₩36,458 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,903 | ₩34,903 | ₩34,903 | ₩34,903 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩35,884 | ₩35,884 | ₩35,690 | ₩35,690 | -0.54% | 200 |
|---|
| 2026.08.03 | ₩37,796 | ₩37,796 | ₩37,232 | ₩37,232 | -1.49% | 200 |
|---|
| 2026.07.31 | ₩37,435 | ₩37,970 | ₩37,435 | ₩37,885 | +1.20% | 1.2천 |
|---|
| 2026.07.30 | ₩39,373 | ₩39,514 | ₩38,411 | ₩38,411 | -2.44% | 800 |
|---|
| 2026.07.29 | ₩39,648 | ₩40,702 | ₩39,648 | ₩40,702 | +2.66% | 500 |
|---|
| 2026.07.28 | ₩37,336 | ₩37,336 | ₩37,336 | ₩37,336 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,058 | ₩37,527 | ₩36,058 | ₩37,527 | +4.07% | 700 |
|---|
| 2026.07.24 | ₩37,435 | ₩37,839 | ₩37,435 | ₩37,839 | +1.08% | 300 |
|---|
| 2026.07.23 | ₩38,090 | ₩38,090 | ₩38,015 | ₩38,015 | -0.20% | 600 |
|---|
| 2026.07.22 | ₩37,395 | ₩37,395 | ₩37,047 | ₩37,055 | -0.91% | 300 |
|---|
| 2026.07.21 | ₩37,955 | ₩37,955 | ₩37,955 | ₩37,955 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,357 | ₩39,357 | ₩39,357 | ₩39,357 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩38,371 | ₩38,514 | ₩38,371 | ₩38,514 | +0.37% | 200 |
|---|
| 2026.07.16 | ₩37,127 | ₩37,249 | ₩37,127 | ₩37,249 | +0.33% | 600 |
|---|
| 2026.07.15 | ₩36,405 | ₩36,633 | ₩36,044 | ₩36,044 | -0.99% | 600 |
|---|
| 2026.07.14 | ₩36,018 | ₩37,930 | ₩36,018 | ₩37,785 | +4.91% | 300 |
|---|
| 2026.07.13 | ₩38,800 | ₩38,800 | ₩38,800 | ₩38,800 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩38,652 | ₩38,652 | ₩38,414 | ₩38,414 | -0.62% | 100 |
|---|
| 2026.07.09 | ₩39,138 | ₩39,138 | ₩39,138 | ₩39,138 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩39,467 | ₩41,178 | ₩39,467 | ₩40,884 | +3.59% | 600 |
|---|
| 2026.07.07 | ₩38,422 | ₩38,422 | ₩38,422 | ₩38,422 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩39,534 | ₩39,534 | ₩38,766 | ₩38,766 | -1.94% | 500 |
|---|
| 2026.07.02 | ₩41,805 | ₩41,805 | ₩41,805 | ₩41,805 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩41,700 | ₩41,914 | ₩41,700 | ₩41,914 | +0.51% | 600 |
|---|
| 2026.06.30 | ₩44,213 | ₩44,626 | ₩44,213 | ₩44,626 | +0.93% | 100 |
|---|
| 2026.06.29 | ₩43,801 | ₩43,801 | ₩43,801 | ₩43,801 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩43,892 | ₩44,152 | ₩43,892 | ₩44,152 | +0.59% | 300 |
|---|
| 2026.06.25 | ₩42,263 | ₩42,263 | ₩42,263 | ₩42,263 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩42,789 | ₩42,789 | ₩42,789 | ₩42,789 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,598 | ₩41,598 | ₩41,598 | ₩41,598 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩42,930 | ₩42,930 | ₩42,514 | ₩42,514 | -0.97% | 600 |
|---|
| 2026.06.18 | ₩43,491 | ₩44,414 | ₩43,398 | ₩44,414 | +2.12% | 600 |
|---|
| 2026.06.17 | ₩41,419 | ₩43,106 | ₩41,419 | ₩43,106 | +4.07% | 1.2천 |
|---|
| 2026.06.16 | ₩43,318 | ₩43,318 | ₩43,318 | ₩43,318 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩45,978 | ₩45,978 | ₩45,978 | ₩45,978 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩44,935 | ₩45,506 | ₩44,935 | ₩45,506 | +1.27% | 200 |
|---|
| 2026.06.11 | ₩49,521 | ₩49,521 | ₩48,112 | ₩48,112 | -2.85% | 300 |
|---|
| 2026.06.10 | ₩50,276 | ₩50,276 | ₩50,276 | ₩50,276 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩49,524 | ₩49,524 | ₩49,524 | ₩49,524 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,402 | ₩50,402 | ₩50,402 | ₩50,402 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩49,989 | ₩49,989 | ₩49,890 | ₩49,890 | -0.20% | 400 |
|---|
| 2026.06.04 | ₩48,731 | ₩48,731 | ₩48,731 | ₩48,731 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩54,338 | ₩54,338 | ₩54,338 | ₩54,338 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩52,457 | ₩52,457 | ₩52,457 | ₩52,457 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩54,892 | ₩54,892 | ₩54,892 | ₩54,892 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩55,660 | ₩55,660 | ₩55,660 | ₩55,660 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩58,826 | ₩58,826 | ₩57,432 | ₩57,432 | -2.37% | 500 |
|---|
| 2026.05.27 | ₩57,642 | ₩57,642 | ₩57,642 | ₩57,642 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩55,261 | ₩55,261 | ₩55,261 | ₩55,261 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩55,658 | ₩56,178 | ₩55,658 | ₩56,178 | +0.93% | 500 |
|---|
| 2026.05.21 | ₩57,930 | ₩57,930 | ₩56,976 | ₩56,976 | -1.65% | 600 |
|---|
| 2026.05.20 | ₩58,118 | ₩58,118 | ₩57,944 | ₩57,944 | -0.30% | 200 |
|---|
| 2026.05.19 | ₩62,087 | ₩62,087 | ₩62,087 | ₩62,087 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩60,792 | ₩60,792 | ₩60,516 | ₩60,516 | -0.45% | 300 |
|---|
| 2026.05.15 | ₩61,742 | ₩61,742 | ₩61,742 | ₩61,742 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩59,642 | ₩60,750 | ₩59,642 | ₩60,750 | +1.86% | 300 |
|---|
| 2026.05.13 | ₩61,431 | ₩61,431 | ₩61,431 | ₩61,431 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩59,778 | ₩59,778 | ₩59,778 | ₩59,778 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩61,701 | ₩61,701 | ₩61,701 | ₩61,701 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩48,344 | ₩60,481 | ₩48,344 | ₩60,481 | +25.11% | 900 |
|---|
| 2026.05.07 | ₩58,709 | ₩58,709 | ₩58,709 | ₩58,709 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩55,862 | ₩55,862 | ₩55,862 | ₩55,862 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩57,559 | ₩57,559 | ₩57,559 | ₩57,559 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩59,201 | ₩59,615 | ₩59,201 | ₩59,598 | +0.67% | 400 |
|---|
| 2026.05.01 | ₩55,310 | ₩56,865 | ₩55,310 | ₩56,865 | +2.81% | 300 |
|---|
| 2026.04.30 | ₩55,444 | ₩55,969 | ₩55,444 | ₩55,969 | +0.95% | 200 |
|---|
| 2026.04.29 | ₩57,503 | ₩59,455 | ₩57,503 | ₩58,390 | +1.54% | 700 |
|---|
| 2026.04.28 | ₩57,254 | ₩57,254 | ₩57,254 | ₩57,254 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩57,824 | ₩57,824 | ₩56,898 | ₩56,898 | -1.60% | 400 |
|---|
| 2026.04.24 | ₩58,291 | ₩59,227 | ₩58,291 | ₩59,126 | +1.43% | 500 |
|---|
| 2026.04.23 | ₩58,184 | ₩58,184 | ₩57,460 | ₩57,460 | -1.25% | 500 |
|---|
| 2026.04.22 | ₩56,188 | ₩56,188 | ₩56,188 | ₩56,188 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩52,516 | ₩55,222 | ₩52,516 | ₩55,222 | +5.15% | 400 |
|---|
| 2026.04.20 | ₩54,369 | ₩54,369 | ₩54,369 | ₩54,369 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩55,150 | ₩55,826 | ₩54,147 | ₩55,826 | +1.23% | 600 |
|---|
| 2026.04.16 | ₩57,824 | ₩57,858 | ₩57,824 | ₩57,858 | +0.06% | 200 |
|---|
| 2026.04.15 | ₩55,912 | ₩55,929 | ₩55,912 | ₩55,929 | +0.03% | 300 |
|---|
| 2026.04.14 | ₩58,973 | ₩58,987 | ₩56,553 | ₩57,410 | -2.65% | 1.3천 |
|---|
| 2026.04.13 | ₩58,158 | ₩58,158 | ₩57,436 | ₩57,467 | -1.19% | 800 |
|---|
| 2026.04.10 | ₩58,024 | ₩59,582 | ₩58,024 | ₩59,582 | +2.68% | 400 |
|---|
| 2026.04.09 | ₩58,123 | ₩58,123 | ₩58,123 | ₩58,123 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩60,096 | ₩60,096 | ₩60,096 | ₩60,096 | 0.00% | 300 |
|---|
| 2026.04.07 | ₩69,375 | ₩69,375 | ₩67,733 | ₩67,733 | -2.37% | 300 |
|---|
| 2026.04.06 | ₩68,399 | ₩68,666 | ₩68,399 | ₩68,666 | +0.39% | 400 |
|---|
| 2026.04.02 | ₩75,110 | ₩75,110 | ₩70,144 | ₩70,144 | -6.61% | 900 |
|---|
| 2026.04.01 | ₩71,001 | ₩71,001 | ₩71,001 | ₩71,001 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩74,870 | ₩74,870 | ₩73,158 | ₩73,158 | -2.29% | 900 |
|---|
| 2026.03.30 | ₩80,004 | ₩81,781 | ₩80,004 | ₩81,781 | +2.22% | 800 |
|---|
| 2026.03.27 | ₩77,263 | ₩82,357 | ₩77,263 | ₩82,337 | +6.57% | 2.4천 |
|---|
| 2026.03.26 | ₩76,996 | ₩76,996 | ₩75,732 | ₩76,498 | -0.65% | 1천 |
|---|
| 2026.03.25 | ₩73,747 | ₩73,747 | ₩73,747 | ₩73,747 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩73,132 | ₩74,523 | ₩72,985 | ₩74,523 | +1.90% | 2.9천 |
|---|
| 2026.03.23 | ₩74,870 | ₩76,922 | ₩73,827 | ₩76,922 | +2.74% | 3.8천 |
|---|
| 2026.03.20 | ₩80,966 | ₩80,966 | ₩79,933 | ₩79,933 | -1.28% | 700 |
|---|
| 2026.03.19 | ₩83,132 | ₩83,132 | ₩81,010 | ₩81,010 | -2.55% | 500 |
|---|
| 2026.03.18 | ₩78,841 | ₩82,073 | ₩78,841 | ₩82,073 | +4.10% | 300 |
|---|
| 2026.03.17 | ₩81,032 | ₩81,032 | ₩81,032 | ₩81,032 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩81,514 | ₩83,507 | ₩81,514 | ₩82,998 | +1.82% | 3천 |
|---|
| 2026.03.13 | ₩84,591 | ₩84,877 | ₩84,591 | ₩84,877 | +0.34% | 700 |
|---|
| 2026.03.12 | ₩84,362 | ₩84,362 | ₩84,327 | ₩84,327 | -0.04% | 500 |
|---|
| 2026.03.11 | ₩78,933 | ₩78,933 | ₩78,933 | ₩78,933 | 0.00% | 400 |
|---|
| 2026.03.10 | ₩78,760 | ₩79,402 | ₩76,060 | ₩78,251 | -0.65% | 1.4천 |
|---|
| 2026.03.09 | ₩83,908 | ₩84,777 | ₩78,822 | ₩78,822 | -6.06% | 1.4천 |
|---|
| 2026.03.06 | ₩80,766 | ₩80,766 | ₩78,069 | ₩78,069 | -3.34% | 800 |
|---|
| 2026.03.05 | ₩75,378 | ₩75,378 | ₩73,958 | ₩73,958 | -1.88% | 500 |
|---|
| 2026.03.04 | ₩69,829 | ₩70,055 | ₩69,829 | ₩70,055 | +0.32% | 200 |
|---|
| 2026.03.03 | ₩76,608 | ₩76,648 | ₩71,569 | ₩71,569 | -6.58% | 1천 |
|---|
| 2026.03.02 | ₩72,289 | ₩72,289 | ₩69,976 | ₩70,805 | -2.05% | 600 |
|---|
| 2026.02.27 | ₩70,739 | ₩72,731 | ₩70,739 | ₩72,070 | +1.88% | 1.5천 |
|---|
| 2026.02.26 | ₩64,312 | ₩64,312 | ₩63,171 | ₩63,198 | -1.73% | 800 |
|---|
| 2026.02.25 | ₩68,915 | ₩68,915 | ₩65,582 | ₩65,582 | -4.84% | 1천 |
|---|
| 2026.02.24 | ₩73,814 | ₩73,814 | ₩71,007 | ₩71,007 | -3.80% | 700 |
|---|
| 2026.02.23 | ₩64,508 | ₩71,527 | ₩64,508 | ₩70,525 | +9.33% | 1.9천 |
|---|
| 2026.02.20 | ₩66,848 | ₩66,848 | ₩63,479 | ₩63,479 | -5.04% | 520 |
|---|
| 2026.02.19 | ₩64,709 | ₩66,180 | ₩64,575 | ₩64,756 | +0.07% | 480 |
|---|
| 2026.02.18 | ₩62,937 | ₩62,937 | ₩61,701 | ₩62,423 | -0.82% | 700 |
|---|
| 2026.02.17 | ₩63,706 | ₩65,585 | ₩63,639 | ₩65,357 | +2.59% | 740 |
|---|
| 2026.02.13 | ₩68,653 | ₩69,789 | ₩67,182 | ₩67,236 | -2.06% | 1.8천 |
|---|
| 2026.02.12 | ₩60,678 | ₩68,125 | ₩60,678 | ₩67,650 | +11.49% | 1.8천 |
|---|
| 2026.02.11 | ₩56,687 | ₩61,473 | ₩56,687 | ₩61,400 | +8.31% | 740 |
|---|
| 2026.02.10 | ₩56,954 | ₩59,628 | ₩56,954 | ₩57,222 | +0.47% | 200 |
|---|
| 2026.02.09 | ₩55,350 | ₩55,350 | ₩54,354 | ₩54,354 | -1.80% | 40 |
|---|
| 2026.02.06 | ₩56,019 | ₩56,085 | ₩55,170 | ₩55,417 | -1.07% | 320 |
|---|
| 2026.02.05 | ₩63,171 | ₩63,445 | ₩61,834 | ₩61,834 | -2.12% | 220 |
|---|
| 2026.02.04 | ₩58,225 | ₩59,495 | ₩58,225 | ₩59,287 | +1.83% | 180 |
|---|
| 2026.02.03 | ₩58,425 | ₩61,834 | ₩58,425 | ₩59,896 | +2.52% | 420 |
|---|
| 2026.02.02 | ₩60,698 | ₩60,698 | ₩60,698 | ₩60,698 | 0.00% | 60 |
|---|
| 2026.01.30 | ₩63,338 | ₩63,338 | ₩63,338 | ₩63,338 | 0.00% | 80 |
|---|
| 2026.01.29 | ₩64,843 | ₩64,843 | ₩63,559 | ₩63,559 | -1.98% | 200 |
|---|
| 2026.01.28 | ₩65,745 | ₩65,745 | ₩65,745 | ₩65,745 | 0.00% | 260 |
|---|
| 2026.01.27 | ₩65,083 | ₩65,377 | ₩64,776 | ₩64,909 | -0.27% | 180 |
|---|
| 2026.01.26 | ₩66,447 | ₩66,447 | ₩65,832 | ₩65,832 | -0.93% | 140 |
|---|
| 2026.01.23 | ₩67,784 | ₩68,118 | ₩67,583 | ₩67,730 | -0.08% | 500 |
|---|
| 2026.01.22 | ₩64,421 | ₩64,421 | ₩64,421 | ₩64,421 | 0.00% | 40 |
|---|
| 2026.01.21 | ₩64,776 | ₩65,671 | ₩64,642 | ₩65,671 | +1.38% | 60 |
|---|
| 2026.01.20 | ₩66,781 | ₩66,968 | ₩66,681 | ₩66,968 | +0.28% | 120 |
|---|
| 2026.01.16 | ₩62,637 | ₩63,024 | ₩61,627 | ₩63,024 | +0.62% | 400 |
|---|
| 2026.01.15 | ₩64,568 | ₩64,568 | ₩63,165 | ₩63,699 | -1.35% | 340 |
|---|
| 2026.01.14 | ₩67,851 | ₩67,851 | ₩67,089 | ₩67,089 | -1.12% | 180 |
|---|
| 2026.01.13 | ₩64,615 | ₩64,615 | ₩64,615 | ₩64,615 | 0.00% | 20 |
|---|
| 2026.01.12 | ₩62,717 | ₩63,659 | ₩62,169 | ₩62,169 | -0.87% | 500 |
|---|
| 2026.01.09 | ₩60,631 | ₩61,246 | ₩60,631 | ₩61,246 | +1.01% | 20 |
|---|
| 2026.01.08 | ₩61,500 | ₩61,500 | ₩60,564 | ₩60,972 | -0.86% | 60 |
|---|
| 2026.01.07 | ₩60,832 | ₩61,687 | ₩60,832 | ₩61,687 | +1.41% | 140 |
|---|
| 2026.01.06 | ₩59,829 | ₩59,829 | ₩58,586 | ₩58,586 | -2.08% | 80 |
|---|
| 2026.01.05 | ₩58,158 | ₩59,481 | ₩57,757 | ₩59,481 | +2.28% | 180 |
|---|
| 2026.01.02 | ₩64,836 | ₩64,836 | ₩64,836 | ₩64,836 | 0.00% | 20 |
|---|
| 2025.12.31 | ₩67,650 | ₩67,918 | ₩67,316 | ₩67,918 | +0.40% | 120 |
|---|
| 2025.12.30 | ₩66,701 | ₩66,701 | ₩66,701 | ₩66,701 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩64,241 | ₩65,738 | ₩64,241 | ₩65,738 | +2.33% | 60 |
|---|
| 2025.12.26 | ₩64,174 | ₩64,234 | ₩63,780 | ₩63,780 | -0.61% | 120 |
|---|
| 2025.12.24 | ₩63,405 | ₩63,405 | ₩63,405 | ₩63,405 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩65,056 | ₩65,056 | ₩65,056 | ₩65,056 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩65,384 | ₩65,384 | ₩65,384 | ₩65,384 | 0.00% | 40 |
|---|
| 2025.12.19 | ₩69,856 | ₩69,856 | ₩68,693 | ₩68,847 | -1.44% | 120 |
|---|
| 2025.12.18 | ₩71,334 | ₩71,641 | ₩71,334 | ₩71,641 | +0.43% | 40 |
|---|
| 2025.12.17 | ₩71,728 | ₩71,728 | ₩71,581 | ₩71,581 | -0.21% | 1천 |
|---|
| 2025.12.16 | ₩71,093 | ₩71,093 | ₩71,093 | ₩71,093 | 0.00% | 20 |
|---|
| 2025.12.15 | ₩67,209 | ₩69,234 | ₩67,209 | ₩69,234 | +3.01% | 120 |
|---|
| 2025.12.12 | ₩69,856 | ₩69,856 | ₩69,689 | ₩69,689 | -0.24% | 100 |
|---|
| 2025.12.11 | ₩69,007 | ₩69,007 | ₩68,319 | ₩68,920 | -0.13% | 220 |
|---|
| 2025.12.10 | ₩75,137 | ₩75,137 | ₩71,193 | ₩71,193 | -5.25% | 120 |
|---|
| 2025.12.09 | ₩74,134 | ₩76,153 | ₩74,134 | ₩75,645 | +2.04% | 140 |
|---|
| 2025.12.08 | ₩76,026 | ₩76,026 | ₩76,026 | ₩76,026 | 0.00% | 20 |
|---|
| 2025.12.05 | ₩76,474 | ₩76,474 | ₩76,474 | ₩76,474 | 0.00% | 20 |
|---|
| 2025.12.04 | ₩76,207 | ₩76,842 | ₩75,872 | ₩76,842 | +0.83% | 60 |
|---|
| 2025.12.03 | ₩83,226 | ₩83,226 | ₩78,393 | ₩78,393 | -5.81% | 180 |
|---|
| 2025.12.02 | ₩84,349 | ₩84,349 | ₩84,349 | ₩84,349 | 0.00% | 20 |
|---|
| 2025.12.01 | ₩84,984 | ₩84,984 | ₩84,984 | ₩84,984 | 0.00% | 60 |
|---|
| 2025.11.28 | ₩82,758 | ₩84,041 | ₩82,758 | ₩84,041 | +1.55% | 60 |
|---|
| 2025.11.26 | ₩85,552 | ₩85,552 | ₩85,552 | ₩85,552 | 0.00% | 60 |
|---|
| 2025.11.25 | ₩88,072 | ₩88,400 | ₩88,072 | ₩88,400 | +0.37% | 40 |
|---|
| 2025.11.24 | ₩92,658 | ₩93,728 | ₩91,983 | ₩92,083 | -0.62% | 440 |
|---|
| 2025.11.21 | ₩95,927 | ₩95,927 | ₩95,566 | ₩95,566 | -0.38% | 700 |
|---|
| 2025.11.20 | ₩94,256 | ₩97,297 | ₩94,256 | ₩97,297 | +3.23% | 60 |
|---|
| 2025.11.19 | ₩96,261 | ₩96,261 | ₩91,582 | ₩93,159 | -3.22% | 680 |
|---|
| 2025.11.18 | ₩97,531 | ₩97,531 | ₩93,921 | ₩95,947 | -1.62% | 1.1천 |
|---|
| 2025.11.17 | ₩92,183 | ₩97,865 | ₩92,183 | ₩97,438 | +5.70% | 120 |
|---|
| 2025.11.14 | ₩93,052 | ₩93,113 | ₩89,509 | ₩90,900 | -2.31% | 800 |
|---|
| 2025.11.13 | ₩85,906 | ₩88,981 | ₩85,906 | ₩88,981 | +3.58% | 440 |
|---|
| 2025.11.12 | ₩83,025 | ₩83,092 | ₩82,724 | ₩83,092 | +0.08% | 260 |
|---|
| 2025.11.11 | ₩86,836 | ₩87,537 | ₩86,769 | ₩86,996 | +0.18% | 160 |
|---|
| 2025.11.10 | ₩88,440 | ₩88,440 | ₩86,902 | ₩87,718 | -0.82% | 140 |
|---|
| 2025.11.07 | ₩93,186 | ₩93,955 | ₩89,931 | ₩89,931 | -3.49% | 320 |
|---|
| 2025.11.06 | ₩89,108 | ₩92,170 | ₩89,015 | ₩90,512 | +1.58% | 500 |
|---|
| 2025.11.05 | ₩91,983 | ₩91,983 | ₩89,175 | ₩90,225 | -1.91% | 140 |
|---|
| 2025.11.04 | ₩88,975 | ₩90,853 | ₩88,975 | ₩90,853 | +2.11% | 140 |
|---|
| 2025.11.03 | ₩91,448 | ₩91,448 | ₩90,713 | ₩90,806 | -0.70% | 100 |
|---|
| 2025.10.31 | ₩91,314 | ₩91,314 | ₩90,198 | ₩90,198 | -1.22% | 100 |
|---|
| 2025.10.30 | ₩90,044 | ₩91,588 | ₩89,844 | ₩91,588 | +1.71% | 100 |
|---|
| 2025.10.29 | ₩90,646 | ₩93,300 | ₩90,646 | ₩93,300 | +2.93% | 40 |
|---|
| 2025.10.28 | ₩90,111 | ₩91,181 | ₩89,643 | ₩90,512 | +0.45% | 620 |
|---|
| 2025.10.27 | ₩90,479 | ₩90,512 | ₩90,399 | ₩90,399 | -0.09% | 220 |
|---|
| 2025.10.24 | ₩91,923 | ₩91,923 | ₩91,923 | ₩91,923 | 0.00% | 20 |
|---|
| 2025.10.23 | ₩97,999 | ₩98,267 | ₩97,464 | ₩97,678 | -0.33% | 1.1천 |
|---|
| 2025.10.22 | ₩99,537 | ₩99,737 | ₩99,249 | ₩99,249 | -0.29% | 320 |
|---|
| 2025.10.21 | ₩93,794 | ₩96,127 | ₩93,794 | ₩96,127 | +2.49% | 320 |
|---|
| 2025.10.20 | ₩97,932 | ₩97,932 | ₩93,654 | ₩94,229 | -3.78% | 1.7천 |
|---|
| 2025.10.17 | ₩99,537 | ₩102,745 | ₩99,537 | ₩100,392 | +0.86% | 2.7천 |
|---|
| 2025.10.16 | ₩94,403 | ₩102,010 | ₩94,403 | ₩100,305 | +6.25% | 920 |
|---|
| 2025.10.15 | ₩93,253 | ₩94,289 | ₩93,253 | ₩94,289 | +1.11% | 40 |
|---|
| 2025.10.14 | ₩98,420 | ₩98,420 | ₩96,595 | ₩97,110 | -1.33% | 180 |
|---|
| 2025.10.13 | ₩100,900 | ₩100,900 | ₩100,900 | ₩100,900 | 0.00% | 20 |
|---|
| 2025.10.10 | ₩99,537 | ₩107,345 | ₩97,852 | ₩107,345 | +7.84% | 1.2천 |
|---|