시장 데이터를 불러오는 중
전체 종목
MicroSectors Oil & Gas Exp. & Prod. -3x Inverse Leveraged ETN 과거 주가
MicroSectors Oil & Gas Exp. & Prod. -3x Inverse Leveraged ETN · OILD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors Oil & Gas Exp. & Prod. -3x Inverse Leveraged ETN · OILD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,370 | ₩36,584 | ₩35,090 | ₩36,343 | -0.07% | 17.1만 |
| 2026.10.08 | ₩37,523 | ₩37,550 | ₩35,766 | ₩36,155 | -3.65% | 20.8만 |
| 2026.10.07 | ₩38,045 | ₩40,078 | ₩37,377 | ₩39,535 | +3.92% | 4.7만 |
| 2026.10.06 | ₩40,232 | ₩40,232 | ₩38,234 | ₩38,730 | -3.73% | 11.8만 |
| 2026.10.05 | ₩40,876 | ₩41,587 | ₩38,422 | ₩39,193 | -4.12% | 11.8만 |
| 2026.10.02 | ₩42,324 | ₩42,324 | ₩40,259 | ₩40,500 | -4.31% | 8.7만 |
| 2026.10.01 | ₩43,786 | ₩43,799 | ₩40,527 | ₩40,608 | -7.26% | 19.1만 |
| 2026.09.30 | ₩42,499 | ₩43,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,209 |
| +1.67% |
| 14.8만 |
| 2026.09.29 | ₩43,182 | ₩43,893 | ₩42,445 | ₩42,914 | -0.62% | 10.3만 |
|---|
| 2026.09.28 | ₩39,870 | ₩41,989 | ₩39,870 | ₩41,640 | +4.44% | 10.3만 |
|---|
| 2026.09.25 | ₩41,439 | ₩42,043 | ₩40,876 | ₩41,372 | -0.16% | 7만 |
|---|
| 2026.09.24 | ₩39,615 | ₩40,581 | ₩38,757 | ₩40,125 | +1.29% | 15.3만 |
|---|
| 2026.09.23 | ₩41,292 | ₩41,506 | ₩39,669 | ₩40,769 | -1.27% | 11.4만 |
|---|
| 2026.09.22 | ₩42,378 | ₩42,824 | ₩40,492 | ₩42,103 | -0.65% | 9.9만 |
|---|
| 2026.09.21 | ₩39,427 | ₩40,822 | ₩38,891 | ₩40,769 | +3.40% | 13.7만 |
|---|
| 2026.09.18 | ₩38,086 | ₩38,381 | ₩37,610 | ₩38,368 | +0.74% | 5.3만 |
|---|
| 2026.09.17 | ₩39,012 | ₩39,132 | ₩37,610 | ₩37,644 | -3.51% | 10.4만 |
|---|
| 2026.09.16 | ₩35,994 | ₩38,757 | ₩35,994 | ₩38,207 | +6.15% | 22.3만 |
|---|
| 2026.09.15 | ₩36,571 | ₩36,611 | ₩34,445 | ₩34,787 | -4.88% | 16.6만 |
|---|
| 2026.09.14 | ₩34,452 | ₩37,684 | ₩34,452 | ₩37,174 | +7.90% | 11.3만 |
|---|
| 2026.09.11 | ₩36,390 | ₩36,718 | ₩35,270 | ₩35,981 | -1.12% | 14.7만 |
|---|
| 2026.09.10 | ₩34,331 | ₩37,085 | ₩34,298 | ₩36,249 | +5.59% | 9.5만 |
|---|
| 2026.09.09 | ₩35,458 | ₩35,914 | ₩34,466 | ₩35,565 | +0.30% | 9.8만 |
|---|
| 2026.09.08 | ₩36,209 | ₩36,960 | ₩35,310 | ₩36,383 | +0.48% | 8.7만 |
|---|
| 2026.09.04 | ₩36,912 | ₩38,086 | ₩36,745 | ₩37,027 | +0.31% | 6.2만 |
|---|
| 2026.09.03 | ₩35,377 | ₩36,209 | ₩34,734 | ₩36,209 | +2.35% | 10.9만 |
|---|
| 2026.09.02 | ₩36,826 | ₩36,826 | ₩34,935 | ₩35,391 | -3.90% | 11.1만 |
|---|
| 2026.09.01 | ₩36,195 | ₩37,181 | ₩35,927 | ₩36,014 | -0.50% | 6.6만 |
|---|
| 2026.08.31 | ₩37,818 | ₩38,811 | ₩36,450 | ₩37,416 | -1.06% | 7.7만 |
|---|
| 2026.08.28 | ₩40,178 | ₩40,704 | ₩39,709 | ₩39,736 | -1.10% | 4.5만 |
|---|
| 2026.08.27 | ₩41,131 | ₩42,203 | ₩39,749 | ₩40,554 | -1.40% | 4.2만 |
|---|
| 2026.08.26 | ₩42,096 | ₩42,673 | ₩39,736 | ₩40,728 | -3.25% | 4만 |
|---|
| 2026.08.25 | ₩40,822 | ₩41,144 | ₩40,011 | ₩41,139 | +0.78% | 4만 |
|---|
| 2026.08.24 | ₩39,065 | ₩40,514 | ₩38,355 | ₩39,414 | +0.89% | 7.4만 |
|---|
| 2026.08.21 | ₩38,220 | ₩38,784 | ₩37,684 | ₩38,368 | +0.39% | 4.4만 |
|---|
| 2026.08.20 | ₩37,657 | ₩38,328 | ₩36,879 | ₩38,220 | +1.50% | 5.2만 |
|---|
| 2026.08.19 | ₩38,435 | ₩39,159 | ₩37,751 | ₩38,945 | +1.33% | 5.9만 |
|---|
| 2026.08.18 | ₩39,401 | ₩39,870 | ₩38,744 | ₩39,079 | -0.82% | 5.8만 |
|---|
| 2026.08.17 | ₩41,292 | ₩41,975 | ₩40,380 | ₩40,554 | -1.79% | 4.4만 |
|---|
| 2026.08.14 | ₩43,263 | ₩43,263 | ₩41,439 | ₩41,841 | -3.29% | 5.6만 |
|---|
| 2026.08.13 | ₩44,899 | ₩45,449 | ₩43,799 | ₩43,907 | -2.21% | 2.8만 |
|---|
| 2026.08.12 | ₩44,148 | ₩44,678 | ₩43,250 | ₩43,558 | -1.34% | 3.8만 |
|---|
| 2026.08.11 | ₩45,570 | ₩45,570 | ₩43,236 | ₩43,585 | -4.36% | 12.1만 |
|---|
| 2026.08.10 | ₩50,706 | ₩50,706 | ₩44,966 | ₩44,966 | -11.32% | 16.7만 |
|---|
| 2026.08.07 | ₩52,597 | ₩53,629 | ₩51,202 | ₩52,842 | +0.47% | 5만 |
|---|
| 2026.08.06 | ₩51,001 | ₩52,355 | ₩50,558 | ₩51,182 | +0.35% | 2.4만 |
|---|
| 2026.08.05 | ₩50,344 | ₩54,206 | ₩49,687 | ₩54,152 | +7.57% | 10.6만 |
|---|
| 2026.08.04 | ₩52,476 | ₩53,978 | ₩50,243 | ₩50,684 | -3.41% | 6.3만 |
|---|
| 2026.08.03 | ₩50,411 | ₩51,028 | ₩49,050 | ₩50,049 | -0.72% | 6.2만 |
|---|
| 2026.07.31 | ₩49,620 | ₩51,236 | ₩47,849 | ₩48,029 | -3.21% | 6.9만 |
|---|
| 2026.07.30 | ₩51,832 | ₩52,168 | ₩49,687 | ₩49,903 | -3.72% | 3.5만 |
|---|
| 2026.07.29 | ₩49,620 | ₩50,652 | ₩48,866 | ₩50,451 | +1.68% | 4.3만 |
|---|
| 2026.07.28 | ₩51,510 | ₩54,327 | ₩50,290 | ₩53,844 | +4.53% | 6.6만 |
|---|
| 2026.07.27 | ₩51,122 | ₩51,671 | ₩48,949 | ₩51,485 | +0.71% | 9만 |
|---|
| 2026.07.24 | ₩49,204 | ₩49,204 | ₩46,254 | ₩48,158 | -2.13% | 10.8만 |
|---|
| 2026.07.23 | ₩47,595 | ₩49,432 | ₩46,549 | ₩49,150 | +3.27% | 11.6만 |
|---|
| 2026.07.22 | ₩50,384 | ₩50,384 | ₩49,003 | ₩49,821 | -1.12% | 6.8만 |
|---|
| 2026.07.21 | ₩53,308 | ₩54,112 | ₩51,899 | ₩51,940 | -2.57% | 3.3만 |
|---|
| 2026.07.20 | ₩54,716 | ₩54,877 | ₩52,355 | ₩53,643 | -1.96% | 5.5만 |
|---|
| 2026.07.17 | ₩53,562 | ₩55,413 | ₩53,399 | ₩54,112 | +1.03% | 3.9만 |
|---|
| 2026.07.16 | ₩57,720 | ₩57,720 | ₩55,789 | ₩56,553 | -2.02% | 1.9만 |
|---|
| 2026.07.15 | ₩56,251 | ₩59,812 | ₩56,251 | ₩57,693 | +2.56% | 4.5만 |
|---|
| 2026.07.14 | ₩56,459 | ₩58,256 | ₩55,815 | ₩56,298 | -0.29% | 3.1만 |
|---|
| 2026.07.13 | ₩59,758 | ₩59,758 | ₩55,856 | ₩56,741 | -5.05% | 7.6만 |
|---|
| 2026.07.10 | ₩62,360 | ₩64,398 | ₩61,636 | ₩62,244 | -0.18% | 3.2만 |
|---|
| 2026.07.09 | ₩61,609 | ₩63,164 | ₩61,233 | ₩63,151 | +2.50% | 2.7만 |
|---|
| 2026.07.08 | ₩61,113 | ₩63,231 | ₩58,896 | ₩60,321 | -1.29% | 12.8만 |
|---|
| 2026.07.07 | ₩68,408 | ₩68,569 | ₩63,661 | ₩64,237 | -6.10% | 7.6만 |
|---|
| 2026.07.06 | ₩70,581 | ₩70,916 | ₩69,038 | ₩70,594 | +0.02% | 8.6만 |
|---|
| 2026.07.02 | ₩70,527 | ₩71,640 | ₩68,676 | ₩70,379 | -0.21% | 14.4만 |
|---|
| 2026.07.01 | ₩71,117 | ₩72,753 | ₩70,044 | ₩72,243 | +1.58% | 3.8만 |
|---|
| 2026.06.30 | ₩68,395 | ₩70,969 | ₩67,154 | ₩70,956 | +3.75% | 4.4만 |
|---|
| 2026.06.29 | ₩67,161 | ₩69,534 | ₩66,651 | ₩69,186 | +3.02% | 16.7만 |
|---|
| 2026.06.26 | ₩67,952 | ₩68,851 | ₩66,933 | ₩68,161 | +0.31% | 7.8만 |
|---|
| 2026.06.25 | ₩69,816 | ₩71,077 | ₩66,209 | ₩66,973 | -4.07% | 4.9만 |
|---|
| 2026.06.24 | ₩67,979 | ₩70,674 | ₩67,737 | ₩68,851 | +1.28% | 7.1만 |
|---|
| 2026.06.23 | ₩65,686 | ₩67,040 | ₩64,613 | ₩65,109 | -0.88% | 5.4만 |
|---|
| 2026.06.22 | ₩68,247 | ₩69,588 | ₩66,088 | ₩66,168 | -3.05% | 6.4만 |
|---|
| 2026.06.18 | ₩66,598 | ₩70,312 | ₩66,598 | ₩68,985 | +3.58% | 9.6만 |
|---|
| 2026.06.17 | ₩63,708 | ₩65,712 | ₩62,950 | ₩65,270 | +2.45% | 10.8만 |
|---|
| 2026.06.16 | ₩63,687 | ₩64,023 | ₩62,467 | ₩62,910 | -1.22% | 8.2만 |
|---|
| 2026.06.15 | ₩63,687 | ₩63,687 | ₩60,549 | ₩62,065 | -2.55% | 18.8만 |
|---|
| 2026.06.12 | ₩58,913 | ₩59,104 | ₩54,783 | ₩56,312 | -4.42% | 10.4만 |
|---|
| 2026.06.11 | ₩52,838 | ₩57,800 | ₩52,664 | ₩57,800 | +9.39% | 5.3만 |
|---|
| 2026.06.10 | ₩56,191 | ₩56,191 | ₩52,302 | ₩54,218 | -3.51% | 10.3만 |
|---|
| 2026.06.09 | ₩55,440 | ₩58,886 | ₩55,064 | ₩57,116 | +3.02% | 15.6만 |
|---|
| 2026.06.08 | ₩54,997 | ₩55,145 | ₩52,878 | ₩54,595 | -0.73% | 8.1만 |
|---|
| 2026.06.05 | ₩52,919 | ₩56,506 | ₩52,919 | ₩56,506 | +6.78% | 13.6만 |
|---|
| 2026.06.04 | ₩53,696 | ₩54,312 | ₩52,369 | ₩52,932 | -1.42% | 5.9만 |
|---|
| 2026.06.03 | ₩53,737 | ₩54,716 | ₩51,390 | ₩52,986 | -1.40% | 6.1만 |
|---|
| 2026.06.02 | ₩57,291 | ₩57,304 | ₩54,394 | ₩54,917 | -4.14% | 7.5만 |
|---|
| 2026.06.01 | ₩57,921 | ₩58,135 | ₩55,145 | ₩56,754 | -2.01% | 10.3만 |
|---|
| 2026.05.29 | ₩59,637 | ₩61,273 | ₩58,967 | ₩60,160 | +0.88% | 11.9만 |
|---|
| 2026.05.28 | ₩57,103 | ₩59,624 | ₩56,727 | ₩58,444 | +2.35% | 11.1만 |
|---|
| 2026.05.27 | ₩57,746 | ₩59,778 | ₩57,143 | ₩58,471 | +1.25% | 15.5만 |
|---|
| 2026.05.26 | ₩53,133 | ₩55,695 | ₩51,350 | ₩55,695 | +4.82% | 12.7만 |
|---|
| 2026.05.22 | ₩52,677 | ₩53,093 | ₩51,215 | ₩51,551 | -2.14% | 9.9만 |
|---|
| 2026.05.21 | ₩48,755 | ₩53,120 | ₩48,520 | ₩52,221 | +7.11% | 18.9만 |
|---|
| 2026.05.20 | ₩48,010 | ₩50,773 | ₩46,200 | ₩50,505 | +5.20% | 15.9만 |
|---|
| 2026.05.19 | ₩48,506 | ₩49,386 | ₩46,790 | ₩47,259 | -2.57% | 9.5만 |
|---|
| 2026.05.18 | ₩52,302 | ₩53,220 | ₩48,520 | ₩48,842 | -6.62% | 9.6만 |
|---|
| 2026.05.15 | ₩53,831 | ₩54,013 | ₩51,725 | ₩51,913 | -3.56% | 12.4만 |
|---|
| 2026.05.14 | ₩57,022 | ₩57,022 | ₩55,078 | ₩55,440 | -2.78% | 3.7만 |
|---|
| 2026.05.13 | ₩56,593 | ₩58,323 | ₩56,164 | ₩56,687 | +0.17% | 5.3만 |
|---|
| 2026.05.12 | ₩56,419 | ₩57,894 | ₩56,030 | ₩56,580 | +0.29% | 8.9만 |
|---|
| 2026.05.11 | ₩60,563 | ₩60,563 | ₩57,586 | ₩57,867 | -4.45% | 7.7만 |
|---|
| 2026.05.08 | ₩62,199 | ₩62,695 | ₩60,489 | ₩62,467 | +0.43% | 8.9만 |
|---|
| 2026.05.07 | ₩60,992 | ₩63,567 | ₩60,891 | ₩61,703 | +1.17% | 16.7만 |
|---|
| 2026.05.06 | ₩56,620 | ₩58,337 | ₩55,064 | ₩57,693 | +1.89% | 30.2만 |
|---|
| 2026.05.05 | ₩51,524 | ₩52,060 | ₩50,169 | ₩51,101 | -0.82% | 5.7만 |
|---|
| 2026.05.04 | ₩52,704 | ₩53,643 | ₩50,357 | ₩50,786 | -3.64% | 10.1만 |
|---|
| 2026.05.01 | ₩51,913 | ₩53,938 | ₩50,679 | ₩52,275 | +0.70% | 7.7만 |
|---|
| 2026.04.30 | ₩54,085 | ₩54,179 | ₩50,089 | ₩50,451 | -6.72% | 14.7만 |
|---|
| 2026.04.29 | ₩53,696 | ₩54,447 | ₩51,564 | ₩51,725 | -3.67% | 11.8만 |
|---|
| 2026.04.28 | ₩56,151 | ₩56,727 | ₩54,769 | ₩55,708 | -0.79% | 11.8만 |
|---|
| 2026.04.27 | ₩58,149 | ₩59,047 | ₩55,936 | ₩58,605 | +0.78% | 12.9만 |
|---|
| 2026.04.24 | ₩59,222 | ₩60,529 | ₩58,417 | ₩58,417 | -1.36% | 8.3만 |
|---|
| 2026.04.23 | ₩59,007 | ₩59,544 | ₩57,559 | ₩58,363 | -1.09% | 9.8만 |
|---|
| 2026.04.22 | ₩60,965 | ₩61,005 | ₩59,409 | ₩60,147 | -1.34% | 8.5만 |
|---|
| 2026.04.21 | ₩63,996 | ₩65,860 | ₩62,227 | ₩62,601 | -2.18% | 8.9만 |
|---|
| 2026.04.20 | ₩64,760 | ₩66,450 | ₩63,620 | ₩65,659 | +1.39% | 6.1만 |
|---|
| 2026.04.17 | ₩68,059 | ₩70,994 | ₩65,572 | ₩65,847 | -3.25% | 15.5만 |
|---|
| 2026.04.16 | ₩63,044 | ₩63,044 | ₩60,093 | ₩61,005 | -3.23% | 5.9만 |
|---|
| 2026.04.15 | ₩64,251 | ₩64,975 | ₩62,279 | ₩63,741 | -0.79% | 5.2만 |
|---|
| 2026.04.14 | ₩61,381 | ₩64,036 | ₩61,354 | ₩63,285 | +3.10% | 7.9만 |
|---|
| 2026.04.13 | ₩57,599 | ₩60,724 | ₩57,116 | ₩59,208 | +2.79% | 7.6만 |
|---|
| 2026.04.10 | ₩59,074 | ₩61,046 | ₩58,223 | ₩59,664 | +1.00% | 9.5만 |
|---|
| 2026.04.09 | ₩56,271 | ₩59,020 | ₩54,045 | ₩58,497 | +3.96% | 9.8만 |
|---|
| 2026.04.08 | ₩60,375 | ₩61,864 | ₩56,526 | ₩56,781 | -5.95% | 19.9만 |
|---|
| 2026.04.07 | ₩52,369 | ₩52,617 | ₩50,558 | ₩51,940 | -0.82% | 13.1만 |
|---|
| 2026.04.06 | ₩54,716 | ₩54,903 | ₩53,133 | ₩53,133 | -2.89% | 10.1만 |
|---|
| 2026.04.02 | ₩50,612 | ₩54,877 | ₩49,485 | ₩54,005 | +6.70% | 20.6만 |
|---|
| 2026.04.01 | ₩53,643 | ₩56,419 | ₩51,175 | ₩55,011 | +2.55% | 22.5만 |
|---|
| 2026.03.31 | ₩47,621 | ₩52,510 | ₩46,026 | ₩49,781 | +4.53% | 21.6만 |
|---|
| 2026.03.30 | ₩45,221 | ₩48,413 | ₩44,604 | ₩48,051 | +6.26% | 13.6만 |
|---|
| 2026.03.27 | ₩48,614 | ₩48,882 | ₩45,984 | ₩46,254 | -4.86% | 15.2만 |
|---|
| 2026.03.26 | ₩50,384 | ₩50,759 | ₩47,916 | ₩48,869 | -3.01% | 10.8만 |
|---|
| 2026.03.25 | ₩52,597 | ₩52,597 | ₩50,411 | ₩51,122 | -2.80% | 6.8만 |
|---|
| 2026.03.24 | ₩54,018 | ₩54,018 | ₩49,485 | ₩51,162 | -5.29% | 10.3만 |
|---|
| 2026.03.23 | ₩58,994 | ₩60,026 | ₩53,710 | ₩54,474 | -7.66% | 19.2만 |
|---|
| 2026.03.20 | ₩56,191 | ₩56,687 | ₩53,831 | ₩56,593 | +0.72% | 13.3만 |
|---|
| 2026.03.19 | ₩58,538 | ₩58,779 | ₩54,984 | ₩56,432 | -3.60% | 10.2만 |
|---|
| 2026.03.18 | ₩60,107 | ₩60,442 | ₩58,860 | ₩59,745 | -0.60% | 4.7만 |
|---|
| 2026.03.17 | ₩61,139 | ₩61,826 | ₩58,605 | ₩60,256 | -1.45% | 8만 |
|---|
| 2026.03.16 | ₩63,071 | ₩64,304 | ₩61,622 | ₩62,427 | -1.02% | 7.3만 |
|---|
| 2026.03.13 | ₩63,661 | ₩64,345 | ₩62,239 | ₩62,843 | -1.29% | 7.5만 |
|---|
| 2026.03.12 | ₩63,801 | ₩64,117 | ₩61,113 | ₩63,258 | -0.85% | 9.9만 |
|---|
| 2026.03.11 | ₩70,071 | ₩70,071 | ₩64,479 | ₩64,479 | -7.98% | 9.6만 |
|---|
| 2026.03.10 | ₩68,877 | ₩70,532 | ₩66,879 | ₩69,749 | +1.27% | 6.2만 |
|---|
| 2026.03.09 | ₩65,552 | ₩68,676 | ₩64,834 | ₩67,322 | +2.70% | 16.2만 |
|---|
| 2026.03.06 | ₩64,787 | ₩67,965 | ₩64,237 | ₩66,826 | +3.15% | 6.8만 |
|---|
| 2026.03.05 | ₩66,651 | ₩68,475 | ₩65,813 | ₩67,147 | +0.74% | 4.3만 |
|---|
| 2026.03.04 | ₩69,347 | ₩71,600 | ₩68,180 | ₩68,562 | -1.13% | 3.5만 |
|---|
| 2026.03.03 | ₩64,787 | ₩68,448 | ₩64,787 | ₩67,255 | +3.81% | 5.9만 |
|---|
| 2026.03.02 | ₩63,285 | ₩68,395 | ₩62,306 | ₩65,216 | +3.05% | 10.3만 |
|---|
| 2026.02.27 | ₩70,420 | ₩73,048 | ₩69,025 | ₩69,561 | -1.22% | 6.6만 |
|---|
| 2026.02.26 | ₩75,905 | ₩77,112 | ₩70,888 | ₩73,437 | -3.25% | 2.8만 |
|---|
| 2026.02.25 | ₩72,310 | ₩76,711 | ₩72,310 | ₩74,349 | +2.82% | 5.6만 |
|---|
| 2026.02.24 | ₩73,397 | ₩75,656 | ₩73,303 | ₩73,450 | +0.07% | 2.8만 |
|---|
| 2026.02.23 | ₩72,686 | ₩74,121 | ₩69,602 | ₩73,222 | +0.74% | 5.6만 |
|---|
| 2026.02.20 | ₩73,625 | ₩75,167 | ₩72,284 | ₩73,088 | -0.73% | 3.1만 |
|---|
| 2026.02.19 | ₩72,820 | ₩73,759 | ₩69,937 | ₩72,552 | -0.37% | 5.5만 |
|---|
| 2026.02.18 | ₩76,709 | ₩77,380 | ₩74,832 | ₩74,966 | -2.27% | 9.7만 |
|---|
| 2026.02.17 | ₩76,575 | ₩82,275 | ₩74,563 | ₩79,660 | +4.03% | 10만 |
|---|
| 2026.02.13 | ₩78,922 | ₩79,660 | ₩75,905 | ₩76,977 | -2.46% | 4.4만 |
|---|
| 2026.02.12 | ₩75,234 | ₩80,196 | ₩74,161 | ₩78,587 | +4.46% | 4.7만 |
|---|
| 2026.02.11 | ₩78,050 | ₩78,050 | ₩74,429 | ₩75,234 | -3.61% | 5.5만 |
|---|
| 2026.02.10 | ₩80,330 | ₩82,476 | ₩79,794 | ₩81,135 | +1.00% | 3.7만 |
|---|
| 2026.02.09 | ₩81,671 | ₩82,878 | ₩79,928 | ₩80,263 | -1.72% | 2.6만 |
|---|
| 2026.02.06 | ₩85,426 | ₩85,426 | ₩80,330 | ₩81,001 | -5.18% | 3.3만 |
|---|
| 2026.02.05 | ₩85,158 | ₩89,315 | ₩84,957 | ₩86,097 | +1.10% | 2.2만 |
|---|
| 2026.02.04 | ₩88,511 | ₩88,511 | ₩82,476 | ₩83,146 | -6.06% | 7만 |
|---|
| 2026.02.03 | ₩96,624 | ₩98,300 | ₩88,645 | ₩89,047 | -7.84% | 11.5만 |
|---|
| 2026.02.02 | ₩96,557 | ₩98,904 | ₩95,216 | ₩97,496 | +0.97% | 4.3만 |
|---|
| 2026.01.30 | ₩95,618 | ₩97,630 | ₩91,461 | ₩91,461 | -4.35% | 5.9만 |
|---|
| 2026.01.29 | ₩91,327 | ₩94,612 | ₩87,974 | ₩94,411 | +3.38% | 4.4만 |
|---|
| 2026.01.28 | ₩98,032 | ₩100,245 | ₩96,691 | ₩97,228 | -0.82% | 6.1만 |
|---|
| 2026.01.27 | ₩100,714 | ₩101,921 | ₩97,898 | ₩99,373 | -1.33% | 1.8만 |
|---|
| 2026.01.26 | ₩98,300 | ₩103,061 | ₩97,818 | ₩101,385 | +3.14% | 4.4만 |
|---|
| 2026.01.23 | ₩100,580 | ₩102,726 | ₩97,362 | ₩102,324 | +1.73% | 3.4만 |
|---|
| 2026.01.22 | ₩105,945 | ₩107,017 | ₩103,933 | ₩104,201 | -1.65% | 1.7만 |
|---|
| 2026.01.21 | ₩108,627 | ₩108,627 | ₩102,592 | ₩104,912 | -3.42% | 4.8만 |
|---|
| 2026.01.20 | ₩110,638 | ₩114,863 | ₩108,627 | ₩113,991 | +3.03% | 4.4만 |
|---|
| 2026.01.16 | ₩113,723 | ₩114,661 | ₩112,650 | ₩113,186 | -0.47% | 3만 |
|---|
| 2026.01.15 | ₩114,259 | ₩116,673 | ₩110,705 | ₩114,125 | -0.12% | 6.1만 |
|---|
| 2026.01.14 | ₩116,137 | ₩116,271 | ₩106,682 | ₩110,638 | -4.73% | 4.2만 |
|---|
| 2026.01.13 | ₩119,489 | ₩119,570 | ₩114,796 | ₩118,014 | -1.23% | 4.2만 |
|---|
| 2026.01.12 | ₩119,892 | ₩124,317 | ₩119,892 | ₩122,440 | +2.13% | 2.6만 |
|---|
| 2026.01.09 | ₩119,892 | ₩121,233 | ₩118,416 | ₩121,099 | +1.01% | 1.2만 |
|---|
| 2026.01.08 | ₩129,413 | ₩129,681 | ₩118,014 | ₩120,830 | -6.63% | 3.7만 |
|---|
| 2026.01.07 | ₩127,804 | ₩132,028 | ₩126,999 | ₩131,425 | +2.83% | 5.1만 |
|---|
| 2026.01.06 | ₩119,355 | ₩129,011 | ₩118,551 | ₩128,005 | +7.25% | 5.3만 |
|---|
| 2026.01.05 | ₩116,539 | ₩129,279 | ₩115,667 | ₩120,026 | +2.99% | 10.8만 |
|---|
| 2026.01.02 | ₩138,264 | ₩138,801 | ₩126,530 | ₩127,938 | -7.47% | 2.1만 |
|---|
| 2025.12.31 | ₩134,107 | ₩137,862 | ₩133,973 | ₩136,923 | +2.10% | 7.3천 |
|---|
| 2025.12.30 | ₩136,253 | ₩136,253 | ₩133,034 | ₩133,973 | -1.67% | 5.7천 |
|---|
| 2025.12.29 | ₩139,471 | ₩140,946 | ₩137,191 | ₩137,862 | -1.15% | 1.3만 |
|---|
| 2025.12.26 | ₩141,483 | ₩144,031 | ₩139,739 | ₩142,153 | +0.47% | 1.2만 |
|---|
| 2025.12.24 | ₩138,801 | ₩141,215 | ₩138,801 | ₩140,008 | +0.87% | 9.2천 |
|---|
| 2025.12.23 | ₩140,142 | ₩141,751 | ₩138,439 | ₩139,069 | -0.77% | 6.9천 |
|---|
| 2025.12.22 | ₩141,617 | ₩142,556 | ₩138,398 | ₩141,751 | +0.09% | 1.5만 |
|---|
| 2025.12.19 | ₩144,567 | ₩146,177 | ₩142,019 | ₩145,640 | +0.74% | 1.6만 |
|---|
| 2025.12.18 | ₩140,276 | ₩147,317 | ₩140,142 | ₩146,043 | +4.11% | 1.6만 |
|---|
| 2025.12.17 | ₩145,506 | ₩146,847 | ₩138,533 | ₩139,605 | -4.06% | 1.9만 |
|---|
| 2025.12.16 | ₩139,874 | ₩150,401 | ₩139,874 | ₩149,529 | +6.90% | 4.4만 |
|---|
| 2025.12.15 | ₩132,364 | ₩140,075 | ₩132,364 | ₩137,057 | +3.55% | 3.6만 |
|---|
| 2025.12.12 | ₩127,402 | ₩134,375 | ₩127,402 | ₩133,208 | +4.56% | 3.2만 |
|---|
| 2025.12.11 | ₩129,279 | ₩130,151 | ₩127,200 | ₩129,681 | +0.31% | 1.9만 |
|---|
| 2025.12.10 | ₩130,888 | ₩131,961 | ₩126,463 | ₩126,999 | -2.97% | 2.3만 |
|---|
| 2025.12.09 | ₩131,827 | ₩132,229 | ₩127,804 | ₩131,023 | -0.61% | 1.2만 |
|---|
| 2025.12.08 | ₩129,279 | ₩133,302 | ₩127,670 | ₩132,498 | +2.49% | 4만 |
|---|
| 2025.12.05 | ₩126,999 | ₩127,589 | ₩121,501 | ₩127,402 | +0.32% | 3.4만 |
|---|
| 2025.12.04 | ₩127,938 | ₩129,212 | ₩125,591 | ₩126,329 | -1.26% | 1.8만 |
|---|
| 2025.12.03 | ₩133,436 | ₩133,436 | ₩127,335 | ₩127,938 | -4.12% | 2.6만 |
|---|
| 2025.12.02 | ₩131,827 | ₩137,996 | ₩131,827 | ₩135,850 | +3.05% | 2.9만 |
|---|
| 2025.12.01 | ₩133,973 | ₩134,509 | ₩128,877 | ₩131,023 | -2.20% | 1.8만 |
|---|
| 2025.11.28 | ₩140,008 | ₩140,008 | ₩132,766 | ₩134,643 | -3.83% | 1.7만 |
|---|
| 2025.11.26 | ₩143,226 | ₩143,629 | ₩137,594 | ₩140,544 | -1.87% | 9.4천 |
|---|
| 2025.11.25 | ₩144,433 | ₩148,389 | ₩143,293 | ₩144,299 | -0.09% | 2.2만 |
|---|
| 2025.11.24 | ₩142,019 | ₩149,663 | ₩140,678 | ₩142,422 | +0.28% | 2.1만 |
|---|
| 2025.11.21 | ₩145,774 | ₩148,993 | ₩140,209 | ₩142,153 | -2.48% | 3.3만 |
|---|
| 2025.11.20 | ₩135,649 | ₩145,238 | ₩130,352 | ₩145,037 | +6.92% | 3.5만 |
|---|
| 2025.11.19 | ₩139,471 | ₩143,763 | ₩138,130 | ₩138,801 | -0.48% | 2.8만 |
|---|
| 2025.11.18 | ₩139,605 | ₩140,946 | ₩133,034 | ₩134,375 | -3.75% | 2.7만 |
|---|
| 2025.11.17 | ₩131,827 | ₩139,471 | ₩131,023 | ₩138,063 | +4.73% | 2.1만 |
|---|
| 2025.11.14 | ₩136,387 | ₩141,215 | ₩130,084 | ₩131,090 | -3.88% | 3만 |
|---|
| 2025.11.13 | ₩137,594 | ₩139,203 | ₩133,302 | ₩137,205 | -0.28% | 1.8만 |
|---|
| 2025.11.12 | ₩134,643 | ₩138,600 | ₩133,436 | ₩138,130 | +2.59% | 2.3만 |
|---|
| 2025.11.11 | ₩136,789 | ₩136,789 | ₩129,413 | ₩132,632 | -3.04% | 2.5만 |
|---|
| 2025.11.10 | ₩141,885 | ₩146,445 | ₩137,527 | ₩138,533 | -2.36% | 3.3만 |
|---|
| 2025.11.07 | ₩147,920 | ₩149,932 | ₩142,288 | ₩142,958 | -3.35% | 3.5만 |
|---|
| 2025.11.06 | ₩149,395 | ₩151,139 | ₩144,031 | ₩149,663 | +0.18% | 1.7만 |
|---|
| 2025.11.05 | ₩152,614 | ₩153,016 | ₩147,518 | ₩152,520 | -0.06% | 9.6천 |
|---|
| 2025.11.04 | ₩153,150 | ₩157,173 | ₩151,943 | ₩153,284 | +0.09% | 1.5만 |
|---|
| 2025.11.03 | ₩151,541 | ₩155,095 | ₩147,786 | ₩148,859 | -1.77% | 2만 |
|---|
| 2025.10.31 | ₩152,077 | ₩153,821 | ₩148,591 | ₩150,602 | -0.97% | 1.8만 |
|---|
| 2025.10.30 | ₩152,882 | ₩155,162 | ₩148,792 | ₩154,223 | +0.88% | 1.1만 |
|---|
| 2025.10.29 | ₩154,759 | ₩155,028 | ₩150,066 | ₩151,943 | -1.82% | 7.1천 |
|---|
| 2025.10.28 | ₩152,211 | ₩155,162 | ₩150,334 | ₩154,894 | +1.76% | 1.4만 |
|---|
| 2025.10.27 | ₩149,127 | ₩151,004 | ₩147,518 | ₩149,663 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩145,050 | ₩150,602 | ₩144,299 | ₩149,798 | +3.27% | 1.1만 |
|---|
| 2025.10.23 | ₩146,177 | ₩149,261 | ₩143,092 | ₩146,177 | 0.00% | 2.4만 |
|---|
| 2025.10.22 | ₩156,771 | ₩160,392 | ₩151,541 | ₩153,821 | -1.88% | 7.2천 |
|---|
| 2025.10.21 | ₩158,514 | ₩162,055 | ₩156,369 | ₩159,453 | +0.59% | 9.8천 |
|---|
| 2025.10.20 | ₩165,756 | ₩165,756 | ₩159,587 | ₩159,990 | -3.48% | 1.2만 |
|---|
| 2025.10.17 | ₩167,768 | ₩170,450 | ₩166,024 | ₩166,829 | -0.56% | 1만 |
|---|
| 2025.10.16 | ₩160,928 | ₩173,266 | ₩160,392 | ₩169,511 | +5.33% | 1.2만 |
|---|
| 2025.10.15 | ₩159,990 | ₩165,890 | ₩157,039 | ₩162,404 | +1.51% | 1.2만 |
|---|
| 2025.10.14 | ₩167,366 | ₩169,377 | ₩160,258 | ₩162,806 | -2.72% | 1.5만 |
|---|
| 2025.10.13 | ₩164,683 | ₩166,963 | ₩161,465 | ₩162,001 | -1.63% | 2.4만 |
|---|
| 2025.10.10 | ₩156,503 | ₩168,640 | ₩154,894 | ₩168,572 | +7.71% | 2.7만 |
|---|