시장 데이터를 불러오는 중
전체 종목
MicroSectors Oil & Gas Exp. & Prod. 3x Leveraged ETN 과거 주가
MicroSectors Oil & Gas Exp. & Prod. 3x Leveraged ETN · OILU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors Oil & Gas Exp. & Prod. 3x Leveraged ETN · OILU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,974 | ₩73,468 | ₩70,665 | ₩71,081 | +0.15% | 7.1만 |
| 2026.10.08 | ₩69,579 | ₩72,181 | ₩69,579 | ₩71,296 | +2.47% | 5.8만 |
| 2026.10.07 | ₩68,815 | ₩69,727 | ₩65,007 | ₩66,053 | -4.01% | 3.2만 |
| 2026.10.06 | ₩65,315 | ₩68,339 | ₩65,074 | ₩67,481 | +3.32% | 1.9만 |
| 2026.10.05 | ₩64,926 | ₩67,836 | ₩62,312 | ₩66,562 | +2.52% | 5.8만 |
| 2026.10.02 | ₩61,440 | ₩64,913 | ₩61,440 | ₩64,583 | +5.12% | 9.6만 |
| 2026.10.01 | ₩59,925 | ₩64,444 | ₩59,764 | ₩64,283 | +7.27% | 4.9만 |
| 2026.09.30 | ₩62,030 | ₩62,499 | ₩60,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,770 |
| -2.03% |
| 2.3만 |
| 2026.09.29 | ₩60,796 | ₩62,017 | ₩59,992 | ₩61,118 | +0.53% | 8.6만 |
|---|
| 2026.09.28 | ₩65,852 | ₩65,852 | ₩62,982 | ₩63,304 | -3.87% | 4.8만 |
|---|
| 2026.09.25 | ₩63,438 | ₩64,457 | ₩62,473 | ₩63,425 | -0.02% | 8.5만 |
|---|
| 2026.09.24 | ₩67,045 | ₩67,917 | ₩65,034 | ₩65,664 | -2.06% | 12.2만 |
|---|
| 2026.09.23 | ₩63,773 | ₩66,415 | ₩63,768 | ₩64,752 | +1.53% | 9.7만 |
|---|
| 2026.09.22 | ₩62,379 | ₩65,436 | ₩61,728 | ₩62,754 | +0.60% | 7만 |
|---|
| 2026.09.21 | ₩67,380 | ₩68,386 | ₩64,900 | ₩64,953 | -3.60% | 8.6만 |
|---|
| 2026.09.18 | ₩70,142 | ₩70,826 | ₩69,177 | ₩69,405 | -1.05% | 6.4만 |
|---|
| 2026.09.17 | ₩67,568 | ₩71,041 | ₩67,568 | ₩71,041 | +5.14% | 8.1만 |
|---|
| 2026.09.16 | ₩74,018 | ₩74,266 | ₩68,481 | ₩69,807 | -5.69% | 14.7만 |
|---|
| 2026.09.15 | ₩73,347 | ₩78,174 | ₩73,347 | ₩77,571 | +5.76% | 8.8만 |
|---|
| 2026.09.14 | ₩77,772 | ₩78,280 | ₩71,752 | ₩72,690 | -6.53% | 12.2만 |
|---|
| 2026.09.11 | ₩74,205 | ₩76,686 | ₩73,642 | ₩75,265 | +1.43% | 9.9만 |
|---|
| 2026.09.10 | ₩79,649 | ₩79,649 | ₩72,838 | ₩75,466 | -5.25% | 10.6만 |
|---|
| 2026.09.09 | ₩77,571 | ₩78,590 | ₩75,734 | ₩76,505 | -1.37% | 5.7만 |
|---|
| 2026.09.08 | ₩75,037 | ₩76,834 | ₩73,562 | ₩74,836 | -0.27% | 9.3만 |
|---|
| 2026.09.04 | ₩73,964 | ₩74,152 | ₩71,483 | ₩73,253 | -0.96% | 13.6만 |
|---|
| 2026.09.03 | ₩77,571 | ₩78,510 | ₩75,466 | ₩75,580 | -2.57% | 6만 |
|---|
| 2026.09.02 | ₩74,326 | ₩78,174 | ₩74,262 | ₩77,182 | +3.84% | 6.4만 |
|---|
| 2026.09.01 | ₩75,707 | ₩76,056 | ₩73,669 | ₩75,734 | +0.04% | 7.7만 |
|---|
| 2026.08.31 | ₩72,637 | ₩74,755 | ₩70,719 | ₩73,173 | +0.74% | 7.5만 |
|---|
| 2026.08.28 | ₩68,252 | ₩69,244 | ₩67,395 | ₩69,097 | +1.24% | 7.6만 |
|---|
| 2026.08.27 | ₩67,447 | ₩69,271 | ₩65,128 | ₩67,876 | +0.64% | 5.6만 |
|---|
| 2026.08.26 | ₩64,967 | ₩69,257 | ₩64,859 | ₩67,608 | +4.07% | 5.6만 |
|---|
| 2026.08.25 | ₩67,233 | ₩68,902 | ₩66,656 | ₩66,656 | -0.86% | 8.7만 |
|---|
| 2026.08.24 | ₩70,451 | ₩72,114 | ₩68,064 | ₩70,129 | -0.46% | 10.6만 |
|---|
| 2026.08.21 | ₩73,052 | ₩74,065 | ₩71,349 | ₩72,006 | -1.43% | 9.2만 |
|---|
| 2026.08.20 | ₩73,481 | ₩75,292 | ₩72,315 | ₩72,476 | -1.37% | 7.5만 |
|---|
| 2026.08.19 | ₩72,409 | ₩73,253 | ₩70,732 | ₩71,309 | -1.52% | 5.6만 |
|---|
| 2026.08.18 | ₩70,800 | ₩71,269 | ₩69,527 | ₩71,027 | +0.32% | 8.3만 |
|---|
| 2026.08.17 | ₩67,206 | ₩68,761 | ₩65,932 | ₩68,527 | +1.97% | 7.6만 |
|---|
| 2026.08.14 | ₩64,430 | ₩67,125 | ₩64,424 | ₩66,442 | +3.12% | 15.9만 |
|---|
| 2026.08.13 | ₩62,499 | ₩63,753 | ₩61,205 | ₩63,545 | +1.67% | 12.9만 |
|---|
| 2026.08.12 | ₩63,143 | ₩64,457 | ₩62,365 | ₩63,948 | +1.27% | 7.7만 |
|---|
| 2026.08.11 | ₩61,614 | ₩64,665 | ₩61,614 | ₩64,216 | +4.22% | 17.9만 |
|---|
| 2026.08.10 | ₩56,170 | ₩62,258 | ₩56,170 | ₩62,218 | +10.77% | 20.5만 |
|---|
| 2026.08.07 | ₩54,306 | ₩55,875 | ₩53,234 | ₩54,340 | +0.06% | 12.4만 |
|---|
| 2026.08.06 | ₩56,157 | ₩56,479 | ₩54,575 | ₩55,916 | -0.43% | 6.9만 |
|---|
| 2026.08.05 | ₩57,618 | ₩57,659 | ₩52,958 | ₩53,033 | -7.96% | 9.1만 |
|---|
| 2026.08.04 | ₩54,870 | ₩57,525 | ₩53,294 | ₩57,015 | +3.91% | 15만 |
|---|
| 2026.08.03 | ₩57,323 | ₩59,295 | ₩56,251 | ₩57,753 | +0.75% | 11.7만 |
|---|
| 2026.07.31 | ₩58,517 | ₩60,689 | ₩56,687 | ₩60,247 | +2.96% | 19.7만 |
|---|
| 2026.07.30 | ₩56,050 | ₩58,369 | ₩55,700 | ₩58,048 | +3.56% | 8.7만 |
|---|
| 2026.07.29 | ₩58,289 | ₩59,093 | ₩56,936 | ₩57,659 | -1.08% | 20만 |
|---|
| 2026.07.28 | ₩57,082 | ₩58,195 | ₩53,502 | ₩53,985 | -5.43% | 18.9만 |
|---|
| 2026.07.27 | ₩56,948 | ₩60,072 | ₩56,546 | ₩56,827 | -0.21% | 25.2만 |
|---|
| 2026.07.24 | ₩60,086 | ₩63,518 | ₩60,086 | ₩61,212 | +1.87% | 26.1만 |
|---|
| 2026.07.23 | ₩62,164 | ₩63,022 | ₩59,497 | ₩59,978 | -3.52% | 25.6만 |
|---|
| 2026.07.22 | ₩58,973 | ₩60,086 | ₩58,371 | ₩59,187 | +0.36% | 16.2만 |
|---|
| 2026.07.21 | ₩55,728 | ₩56,988 | ₩54,561 | ₩56,988 | +2.26% | 14.3만 |
|---|
| 2026.07.20 | ₩53,931 | ₩56,438 | ₩53,615 | ₩55,406 | +2.73% | 13.6만 |
|---|
| 2026.07.17 | ₩55,312 | ₩55,446 | ₩53,366 | ₩54,615 | -1.26% | 25.8만 |
|---|
| 2026.07.16 | ₩51,759 | ₩53,408 | ₩51,759 | ₩52,523 | +1.48% | 23.9만 |
|---|
| 2026.07.15 | ₩52,791 | ₩53,098 | ₩49,385 | ₩51,517 | -2.41% | 16만 |
|---|
| 2026.07.14 | ₩53,368 | ₩53,971 | ₩51,041 | ₩52,925 | -0.83% | 20.4만 |
|---|
| 2026.07.13 | ₩50,056 | ₩53,167 | ₩50,056 | ₩52,604 | +5.09% | 26.6만 |
|---|
| 2026.07.10 | ₩48,393 | ₩48,675 | ₩46,502 | ₩48,232 | -0.33% | 15.4만 |
|---|
| 2026.07.09 | ₩49,144 | ₩49,372 | ₩47,441 | ₩47,562 | -3.22% | 13만 |
|---|
| 2026.07.08 | ₩49,318 | ₩50,994 | ₩47,843 | ₩49,975 | +1.33% | 36.6만 |
|---|
| 2026.07.07 | ₩44,089 | ₩47,468 | ₩44,089 | ₩46,958 | +6.51% | 15.2만 |
|---|
| 2026.07.06 | ₩43,593 | ₩44,094 | ₩43,043 | ₩43,231 | -0.83% | 7.5만 |
|---|
| 2026.07.02 | ₩43,660 | ₩44,384 | ₩42,667 | ₩43,445 | -0.49% | 59.4만 |
|---|
| 2026.07.01 | ₩42,909 | ₩43,713 | ₩41,917 | ₩42,587 | -0.75% | 8.8만 |
|---|
| 2026.06.30 | ₩44,317 | ₩45,577 | ₩43,097 | ₩43,137 | -2.66% | 5.9만 |
|---|
| 2026.06.29 | ₩45,108 | ₩46,047 | ₩44,062 | ₩44,303 | -1.78% | 12.1만 |
|---|
| 2026.06.26 | ₩45,148 | ₩45,805 | ₩44,478 | ₩45,054 | -0.21% | 20.3만 |
|---|
| 2026.06.25 | ₩44,250 | ₩46,140 | ₩43,137 | ₩45,752 | +3.39% | 9.9만 |
|---|
| 2026.06.24 | ₩44,867 | ₩45,296 | ₩43,338 | ₩44,545 | -0.72% | 10.4만 |
|---|
| 2026.06.23 | ₩46,435 | ₩47,776 | ₩45,993 | ₩47,454 | +2.19% | 7.3만 |
|---|
| 2026.06.22 | ₩45,135 | ₩46,771 | ₩44,303 | ₩46,771 | +3.62% | 27.3만 |
|---|
| 2026.06.18 | ₩46,167 | ₩46,274 | ₩43,794 | ₩44,773 | -3.02% | 48.2만 |
|---|
| 2026.06.17 | ₩48,809 | ₩49,412 | ₩47,307 | ₩47,562 | -2.55% | 35.3만 |
|---|
| 2026.06.16 | ₩48,567 | ₩49,868 | ₩48,487 | ₩49,399 | +1.71% | 19.8만 |
|---|
| 2026.06.15 | ₩49,291 | ₩51,759 | ₩49,010 | ₩50,217 | +1.88% | 32.4만 |
|---|
| 2026.06.12 | ₩53,636 | ₩57,471 | ₩53,381 | ₩55,848 | +4.13% | 25.1만 |
|---|
| 2026.06.11 | ₩59,563 | ₩60,059 | ₩54,559 | ₩54,588 | -8.35% | 25.3만 |
|---|
| 2026.06.10 | ₩56,988 | ₩60,287 | ₩56,760 | ₩58,101 | +1.95% | 25.5만 |
|---|
| 2026.06.09 | ₩57,444 | ₩57,613 | ₩53,837 | ₩55,661 | -3.10% | 24.3만 |
|---|
| 2026.06.08 | ₩57,659 | ₩60,059 | ₩57,632 | ₩58,289 | +1.09% | 11.4만 |
|---|
| 2026.06.05 | ₩60,408 | ₩60,461 | ₩56,492 | ₩56,573 | -6.35% | 12.3만 |
|---|
| 2026.06.04 | ₩59,281 | ₩61,252 | ₩58,718 | ₩60,729 | +2.44% | 8.4만 |
|---|
| 2026.06.03 | ₩59,268 | ₩62,191 | ₩58,664 | ₩60,689 | +2.40% | 13만 |
|---|
| 2026.06.02 | ₩56,130 | ₩59,067 | ₩56,130 | ₩58,557 | +4.32% | 16.9만 |
|---|
| 2026.06.01 | ₩55,312 | ₩58,221 | ₩55,312 | ₩56,720 | +2.55% | 20.7만 |
|---|
| 2026.05.29 | ₩54,467 | ₩54,689 | ₩52,711 | ₩53,837 | -1.16% | 19.2만 |
|---|
| 2026.05.28 | ₩56,586 | ₩56,948 | ₩54,278 | ₩55,366 | -2.16% | 13.6만 |
|---|
| 2026.05.27 | ₩56,103 | ₩56,853 | ₩53,998 | ₩55,165 | -1.67% | 19.9만 |
|---|
| 2026.05.26 | ₩61,614 | ₩63,679 | ₩58,249 | ₩58,410 | -5.20% | 15.2만 |
|---|
| 2026.05.22 | ₩62,446 | ₩63,840 | ₩61,534 | ₩63,411 | +1.55% | 23.1만 |
|---|
| 2026.05.21 | ₩67,206 | ₩67,233 | ₩61,440 | ₩62,446 | -7.08% | 18.3만 |
|---|
| 2026.05.20 | ₩68,627 | ₩71,242 | ₩64,564 | ₩64,859 | -5.49% | 23.1만 |
|---|
| 2026.05.19 | ₩68,319 | ₩70,370 | ₩66,857 | ₩69,713 | +2.04% | 10.6만 |
|---|
| 2026.05.18 | ₩62,633 | ₩68,024 | ₩61,896 | ₩68,024 | +8.61% | 15만 |
|---|
| 2026.05.15 | ₩61,494 | ₩63,927 | ₩61,333 | ₩63,880 | +3.88% | 27.2만 |
|---|
| 2026.05.14 | ₩58,731 | ₩60,456 | ₩58,564 | ₩60,025 | +2.20% | 9.8만 |
|---|
| 2026.05.13 | ₩58,597 | ₩59,147 | ₩57,042 | ₩58,986 | +0.66% | 11만 |
|---|
| 2026.05.12 | ₩59,241 | ₩59,536 | ₩57,491 | ₩59,053 | -0.32% | 16.4만 |
|---|
| 2026.05.11 | ₩55,647 | ₩57,872 | ₩55,419 | ₩57,605 | +3.52% | 15.7만 |
|---|
| 2026.05.08 | ₩54,682 | ₩55,486 | ₩53,502 | ₩53,810 | -1.59% | 18.7만 |
|---|
| 2026.05.07 | ₩55,031 | ₩55,258 | ₩52,295 | ₩54,668 | -0.66% | 24.8만 |
|---|
| 2026.05.06 | ₩59,523 | ₩61,883 | ₩57,712 | ₩58,490 | -1.73% | 31.6만 |
|---|
| 2026.05.05 | ₩67,192 | ₩68,453 | ₩65,819 | ₩67,166 | -0.04% | 11.5만 |
|---|
| 2026.05.04 | ₩65,811 | ₩68,145 | ₩63,961 | ₩68,064 | +3.42% | 18.2만 |
|---|
| 2026.05.01 | ₩66,603 | ₩67,957 | ₩63,358 | ₩65,624 | -1.47% | 29.1만 |
|---|
| 2026.04.30 | ₩64,363 | ₩68,936 | ₩63,022 | ₩68,158 | +5.90% | 13.9만 |
|---|
| 2026.04.29 | ₩64,256 | ₩66,911 | ₩63,793 | ₩66,777 | +3.92% | 15.2만 |
|---|
| 2026.04.28 | ₩61,829 | ₩63,304 | ₩61,266 | ₩62,352 | +0.85% | 18.3만 |
|---|
| 2026.04.27 | ₩60,247 | ₩62,070 | ₩58,946 | ₩59,335 | -1.51% | 18.1만 |
|---|
| 2026.04.24 | ₩58,718 | ₩59,670 | ₩57,484 | ₩59,375 | +1.12% | 26.4만 |
|---|
| 2026.04.23 | ₩59,355 | ₩60,488 | ₩58,544 | ₩59,737 | +0.64% | 18.5만 |
|---|
| 2026.04.22 | ₩57,297 | ₩58,705 | ₩57,243 | ₩58,262 | +1.69% | 17.6만 |
|---|
| 2026.04.21 | ₩53,716 | ₩56,237 | ₩53,207 | ₩56,224 | +4.67% | 22.9만 |
|---|
| 2026.04.20 | ₩53,877 | ₩55,138 | ₩52,697 | ₩53,448 | -0.80% | 26.3만 |
|---|
| 2026.04.17 | ₩51,303 | ₩53,636 | ₩48,299 | ₩52,912 | +3.14% | 42.8만 |
|---|
| 2026.04.16 | ₩55,781 | ₩58,773 | ₩55,780 | ₩58,034 | +4.04% | 13.3만 |
|---|
| 2026.04.15 | ₩55,205 | ₩56,935 | ₩54,441 | ₩55,688 | +0.87% | 12.6만 |
|---|
| 2026.04.14 | ₩58,202 | ₩58,329 | ₩55,178 | ₩56,036 | -3.72% | 20.4만 |
|---|
| 2026.04.13 | ₩61,789 | ₩62,352 | ₩58,853 | ₩60,354 | -2.32% | 25.1만 |
|---|
| 2026.04.10 | ₩60,448 | ₩61,655 | ₩58,302 | ₩59,764 | -1.13% | 27.5만 |
|---|
| 2026.04.09 | ₩63,720 | ₩66,187 | ₩60,635 | ₩60,783 | -4.61% | 39.2만 |
|---|
| 2026.04.08 | ₩57,887 | ₩63,559 | ₩56,117 | ₩62,499 | +7.97% | 46.8만 |
|---|
| 2026.04.07 | ₩68,855 | ₩71,497 | ₩68,600 | ₩69,794 | +1.36% | 27.8만 |
|---|
| 2026.04.06 | ₩66,401 | ₩68,212 | ₩65,838 | ₩68,212 | +2.73% | 18.8만 |
|---|
| 2026.04.02 | ₩70,773 | ₩72,592 | ₩66,066 | ₩67,045 | -5.27% | 47만 |
|---|
| 2026.04.01 | ₩67,715 | ₩71,651 | ₩63,894 | ₩65,624 | -3.09% | 38.4만 |
|---|
| 2026.03.31 | ₩76,619 | ₩79,649 | ₩69,405 | ₩73,401 | -4.20% | 37만 |
|---|
| 2026.03.30 | ₩81,393 | ₩82,354 | ₩75,828 | ₩76,592 | -5.90% | 38.9만 |
|---|
| 2026.03.27 | ₩76,431 | ₩80,320 | ₩75,090 | ₩79,582 | +4.12% | 37.1만 |
|---|
| 2026.03.26 | ₩72,999 | ₩76,882 | ₩72,677 | ₩75,667 | +3.66% | 17.6만 |
|---|
| 2026.03.25 | ₩70,370 | ₩73,327 | ₩70,370 | ₩72,610 | +3.18% | 10.7만 |
|---|
| 2026.03.24 | ₩69,043 | ₩74,420 | ₩69,043 | ₩72,529 | +5.05% | 18.7만 |
|---|
| 2026.03.23 | ₩62,473 | ₩69,177 | ₩61,708 | ₩68,238 | +9.23% | 26.4만 |
|---|
| 2026.03.20 | ₩66,857 | ₩69,177 | ₩65,718 | ₩65,999 | -1.28% | 40.2만 |
|---|
| 2026.03.19 | ₩64,108 | ₩67,702 | ₩63,666 | ₩66,281 | +3.39% | 27.7만 |
|---|
| 2026.03.18 | ₩62,875 | ₩63,693 | ₩61,887 | ₩62,553 | -0.51% | 15.1만 |
|---|
| 2026.03.17 | ₩61,078 | ₩63,840 | ₩60,568 | ₩62,097 | +1.67% | 17.3만 |
|---|
| 2026.03.16 | ₩59,737 | ₩60,863 | ₩58,329 | ₩59,898 | +0.27% | 16.7만 |
|---|
| 2026.03.13 | ₩59,549 | ₩60,361 | ₩58,155 | ₩59,603 | +0.09% | 26.2만 |
|---|
| 2026.03.12 | ₩59,295 | ₩61,440 | ₩58,369 | ₩59,523 | +0.38% | 28.2만 |
|---|
| 2026.03.11 | ₩53,985 | ₩58,490 | ₩53,985 | ₩58,490 | +8.35% | 28.5만 |
|---|
| 2026.03.10 | ₩55,205 | ₩56,720 | ₩53,475 | ₩54,119 | -1.97% | 34.1만 |
|---|
| 2026.03.09 | ₩57,659 | ₩58,503 | ₩55,151 | ₩56,385 | -2.21% | 35.3만 |
|---|
| 2026.03.06 | ₩59,000 | ₩59,067 | ₩55,808 | ₩56,599 | -4.07% | 58만 |
|---|
| 2026.03.05 | ₩56,304 | ₩57,927 | ₩55,359 | ₩56,479 | +0.31% | 33.2만 |
|---|
| 2026.03.04 | ₩55,044 | ₩56,318 | ₩52,872 | ₩55,165 | +0.22% | 37.6만 |
|---|
| 2026.03.03 | ₩59,670 | ₩60,354 | ₩55,087 | ₩56,452 | -5.39% | 81.3만 |
|---|
| 2026.03.02 | ₩61,842 | ₩61,842 | ₩55,835 | ₩58,450 | -5.49% | 135.9만 |
|---|
| 2026.02.27 | ₩54,132 | ₩55,661 | ₩52,443 | ₩55,151 | +1.88% | 45.1만 |
|---|
| 2026.02.26 | ₩50,351 | ₩54,199 | ₩49,546 | ₩52,563 | +4.39% | 25.5만 |
|---|
| 2026.02.25 | ₩53,140 | ₩53,140 | ₩49,881 | ₩51,759 | -2.60% | 20.3만 |
|---|
| 2026.02.24 | ₩52,523 | ₩52,606 | ₩50,579 | ₩52,335 | -0.36% | 31만 |
|---|
| 2026.02.23 | ₩52,952 | ₩55,057 | ₩51,920 | ₩52,604 | -0.66% | 31.7만 |
|---|
| 2026.02.20 | ₩52,630 | ₩53,059 | ₩51,155 | ₩52,657 | +0.05% | 37.6만 |
|---|
| 2026.02.19 | ₩53,180 | ₩54,977 | ₩52,201 | ₩53,207 | +0.05% | 53만 |
|---|
| 2026.02.18 | ₩50,525 | ₩51,582 | ₩49,970 | ₩51,450 | +1.83% | 44.8만 |
|---|
| 2026.02.17 | ₩51,129 | ₩51,906 | ₩46,864 | ₩48,728 | -4.69% | 25.9만 |
|---|
| 2026.02.13 | ₩48,782 | ₩51,142 | ₩48,782 | ₩50,445 | +3.41% | 37.9만 |
|---|
| 2026.02.12 | ₩51,960 | ₩52,577 | ₩48,339 | ₩49,385 | -4.95% | 36만 |
|---|
| 2026.02.11 | ₩50,150 | ₩52,309 | ₩50,150 | ₩52,094 | +3.88% | 25.4만 |
|---|
| 2026.02.10 | ₩49,090 | ₩49,090 | ₩47,575 | ₩48,246 | -1.72% | 17.5만 |
|---|
| 2026.02.09 | ₩47,776 | ₩49,198 | ₩47,401 | ₩48,903 | +2.36% | 22.7만 |
|---|
| 2026.02.06 | ₩46,382 | ₩48,862 | ₩46,261 | ₩48,447 | +4.45% | 17.1만 |
|---|
| 2026.02.05 | ₩46,395 | ₩46,473 | ₩43,629 | ₩45,711 | -1.47% | 17.3만 |
|---|
| 2026.02.04 | ₩45,135 | ₩47,917 | ₩45,135 | ₩47,508 | +5.26% | 44.5만 |
|---|
| 2026.02.03 | ₩41,300 | ₩44,840 | ₩40,777 | ₩44,652 | +8.12% | 80.1만 |
|---|
| 2026.02.02 | ₩41,125 | ₩42,212 | ₩40,415 | ₩40,964 | -0.39% | 40.8만 |
|---|
| 2026.01.30 | ₩42,721 | ₩44,002 | ₩41,327 | ₩43,941 | +2.86% | 48.9만 |
|---|
| 2026.01.29 | ₩44,116 | ₩45,524 | ₩42,621 | ₩42,694 | -3.22% | 57.4만 |
|---|
| 2026.01.28 | ₩41,327 | ₩41,796 | ₩40,301 | ₩41,528 | +0.49% | 16.7만 |
|---|
| 2026.01.27 | ₩40,267 | ₩41,300 | ₩39,610 | ₩40,790 | +1.30% | 22.3만 |
|---|
| 2026.01.26 | ₩41,152 | ₩41,250 | ₩39,248 | ₩40,026 | -2.74% | 26.7만 |
|---|
| 2026.01.23 | ₩40,214 | ₩41,387 | ₩39,456 | ₩39,597 | -1.53% | 37.8만 |
|---|
| 2026.01.22 | ₩38,457 | ₩39,114 | ₩37,880 | ₩38,900 | +1.15% | 15.2만 |
|---|
| 2026.01.21 | ₩37,304 | ₩39,436 | ₩37,304 | ₩38,685 | +3.70% | 29.7만 |
|---|
| 2026.01.20 | ₩36,888 | ₩37,425 | ₩35,581 | ₩35,976 | -2.47% | 28.6만 |
|---|
| 2026.01.16 | ₩35,695 | ₩36,312 | ₩35,668 | ₩36,030 | +0.94% | 22.4만 |
|---|
| 2026.01.15 | ₩35,869 | ₩36,995 | ₩34,984 | ₩35,950 | +0.22% | 50.4만 |
|---|
| 2026.01.14 | ₩35,413 | ₩38,200 | ₩35,212 | ₩37,022 | +4.54% | 35.6만 |
|---|
| 2026.01.13 | ₩34,461 | ₩35,762 | ₩34,441 | ₩34,944 | +1.40% | 28.9만 |
|---|
| 2026.01.12 | ₩34,260 | ₩34,367 | ₩33,110 | ₩33,549 | -2.07% | 27.2만 |
|---|
| 2026.01.09 | ₩34,702 | ₩34,929 | ₩33,925 | ₩34,045 | -1.89% | 24.2만 |
|---|
| 2026.01.08 | ₩32,007 | ₩34,863 | ₩31,900 | ₩34,180 | +6.79% | 26.7만 |
|---|
| 2026.01.07 | ₩32,879 | ₩32,879 | ₩31,511 | ₩31,712 | -3.55% | 21.2만 |
|---|
| 2026.01.06 | ₩35,065 | ₩35,199 | ₩32,195 | ₩32,477 | -7.38% | 19.1만 |
|---|
| 2026.01.05 | ₩35,695 | ₩36,084 | ₩32,503 | ₩34,877 | -2.29% | 48만 |
|---|
| 2026.01.02 | ₩31,015 | ₩33,160 | ₩30,391 | ₩32,825 | +5.84% | 33.2만 |
|---|
| 2025.12.31 | ₩31,444 | ₩31,525 | ₩30,640 | ₩30,881 | -1.79% | 11만 |
|---|
| 2025.12.30 | ₩31,176 | ₩31,779 | ₩31,149 | ₩31,538 | +1.16% | 17.8만 |
|---|
| 2025.12.29 | ₩30,291 | ₩30,858 | ₩30,023 | ₩30,666 | +1.24% | 15.2만 |
|---|
| 2025.12.26 | ₩30,202 | ₩30,318 | ₩29,419 | ₩29,862 | -1.13% | 16.4만 |
|---|
| 2025.12.24 | ₩30,465 | ₩30,539 | ₩30,103 | ₩30,210 | -0.84% | 5만 |
|---|
| 2025.12.23 | ₩30,224 | ₩30,680 | ₩29,969 | ₩30,653 | +1.42% | 12.2만 |
|---|
| 2025.12.22 | ₩30,009 | ₩30,640 | ₩29,842 | ₩30,023 | +0.04% | 16.5만 |
|---|
| 2025.12.19 | ₩29,366 | ₩29,924 | ₩29,138 | ₩29,299 | -0.23% | 16만 |
|---|
| 2025.12.18 | ₩30,398 | ₩30,465 | ₩28,984 | ₩29,084 | -4.32% | 19.7만 |
|---|
| 2025.12.17 | ₩29,165 | ₩30,834 | ₩29,165 | ₩30,720 | +5.33% | 18.9만 |
|---|
| 2025.12.16 | ₩30,921 | ₩30,921 | ₩28,549 | ₩28,749 | -7.03% | 27.9만 |
|---|
| 2025.12.15 | ₩32,570 | ₩32,570 | ₩30,868 | ₩31,618 | -2.92% | 21.9만 |
|---|
| 2025.12.12 | ₩33,992 | ₩34,126 | ₩32,289 | ₩32,524 | -4.32% | 10.6만 |
|---|
| 2025.12.11 | ₩33,630 | ₩34,193 | ₩33,375 | ₩33,523 | -0.32% | 6.9만 |
|---|
| 2025.12.10 | ₩33,187 | ₩34,407 | ₩33,000 | ₩34,206 | +3.07% | 9.1만 |
|---|
| 2025.12.09 | ₩32,678 | ₩34,045 | ₩32,678 | ₩33,232 | +1.69% | 11.9만 |
|---|
| 2025.12.08 | ₩33,616 | ₩34,193 | ₩32,711 | ₩32,912 | -2.09% | 15.9만 |
|---|
| 2025.12.05 | ₩34,407 | ₩35,896 | ₩34,193 | ₩34,193 | -0.62% | 33.6만 |
|---|
| 2025.12.04 | ₩34,260 | ₩34,810 | ₩33,817 | ₩34,649 | +1.14% | 11.7만 |
|---|
| 2025.12.03 | ₩32,785 | ₩34,354 | ₩32,785 | ₩34,193 | +4.29% | 13.7만 |
|---|
| 2025.12.02 | ₩33,630 | ₩33,630 | ₩31,779 | ₩32,329 | -3.87% | 15.6만 |
|---|
| 2025.12.01 | ₩32,798 | ₩34,153 | ₩32,718 | ₩33,590 | +2.41% | 11.7만 |
|---|
| 2025.11.28 | ₩31,538 | ₩33,134 | ₩31,384 | ₩32,731 | +3.78% | 11.8만 |
|---|
| 2025.11.26 | ₩30,573 | ₩32,061 | ₩30,573 | ₩31,323 | +2.46% | 11.1만 |
|---|
| 2025.11.25 | ₩30,532 | ₩30,881 | ₩29,768 | ₩30,573 | +0.13% | 21.6만 |
|---|
| 2025.11.24 | ₩30,961 | ₩31,397 | ₩29,460 | ₩31,230 | +0.87% | 21.7만 |
|---|
| 2025.11.21 | ₩30,559 | ₩31,592 | ₩29,728 | ₩31,204 | +2.11% | 19.2만 |
|---|
| 2025.11.20 | ₩32,517 | ₩33,992 | ₩30,586 | ₩30,680 | -5.65% | 13.7만 |
|---|
| 2025.11.19 | ₩31,538 | ₩32,188 | ₩30,800 | ₩31,954 | +1.32% | 17.6만 |
|---|
| 2025.11.18 | ₩31,806 | ₩33,402 | ₩31,618 | ₩33,160 | +4.26% | 18.3만 |
|---|
| 2025.11.17 | ₩33,925 | ₩33,952 | ₩31,887 | ₩32,316 | -4.74% | 10만 |
|---|
| 2025.11.14 | ₩33,174 | ₩34,354 | ₩31,712 | ₩34,233 | +3.19% | 18.7만 |
|---|
| 2025.11.13 | ₩32,852 | ₩33,623 | ₩32,262 | ₩32,731 | -0.37% | 12.9만 |
|---|
| 2025.11.12 | ₩33,308 | ₩33,724 | ₩32,423 | ₩32,463 | -2.54% | 11.5만 |
|---|
| 2025.11.11 | ₩33,053 | ₩34,716 | ₩33,013 | ₩33,938 | +2.68% | 25.3만 |
|---|
| 2025.11.10 | ₩31,900 | ₩32,718 | ₩30,787 | ₩32,597 | +2.19% | 12.9만 |
|---|
| 2025.11.07 | ₩30,573 | ₩31,793 | ₩30,184 | ₩31,645 | +3.51% | 21만 |
|---|
| 2025.11.06 | ₩30,130 | ₩31,306 | ₩29,996 | ₩30,224 | +0.31% | 17.4만 |
|---|
| 2025.11.05 | ₩29,460 | ₩30,733 | ₩29,460 | ₩29,734 | +0.93% | 9.5만 |
|---|
| 2025.11.04 | ₩29,768 | ₩29,835 | ₩28,749 | ₩29,614 | -0.52% | 15.2만 |
|---|
| 2025.11.03 | ₩30,143 | ₩30,720 | ₩29,258 | ₩30,546 | +1.33% | 19.1만 |
|---|
| 2025.10.31 | ₩29,855 | ₩30,559 | ₩29,513 | ₩30,103 | +0.83% | 27.9만 |
|---|
| 2025.10.30 | ₩29,781 | ₩30,586 | ₩29,339 | ₩29,464 | -1.07% | 8.1만 |
|---|
| 2025.10.29 | ₩29,768 | ₩30,385 | ₩29,366 | ₩30,157 | +1.31% | 11.6만 |
|---|
| 2025.10.28 | ₩30,050 | ₩30,365 | ₩29,366 | ₩29,419 | -2.10% | 10.3만 |
|---|
| 2025.10.27 | ₩30,586 | ₩31,082 | ₩30,237 | ₩30,546 | -0.13% | 9.4만 |
|---|
| 2025.10.24 | ₩31,793 | ₩31,793 | ₩30,331 | ₩30,381 | -4.44% | 17.1만 |
|---|
| 2025.10.23 | ₩31,645 | ₩31,913 | ₩30,666 | ₩31,431 | -0.68% | 24.9만 |
|---|
| 2025.10.22 | ₩29,527 | ₩30,290 | ₩28,722 | ₩29,942 | +1.41% | 17.6만 |
|---|
| 2025.10.21 | ₩29,098 | ₩29,366 | ₩28,360 | ₩28,735 | -1.24% | 10.2만 |
|---|
| 2025.10.20 | ₩27,891 | ₩28,886 | ₩27,891 | ₩28,856 | +3.46% | 14.2만 |
|---|
| 2025.10.17 | ₩27,395 | ₩27,824 | ₩27,086 | ₩27,690 | +1.08% | 10.2만 |
|---|
| 2025.10.16 | ₩28,749 | ₩28,896 | ₩26,523 | ₩27,220 | -5.32% | 15.3만 |
|---|
| 2025.10.15 | ₩28,970 | ₩29,446 | ₩27,837 | ₩28,498 | -1.63% | 17.5만 |
|---|
| 2025.10.14 | ₩27,475 | ₩28,870 | ₩27,260 | ₩28,440 | +3.51% | 14.2만 |
|---|
| 2025.10.13 | ₩28,226 | ₩28,709 | ₩27,797 | ₩28,682 | +1.62% | 12.2만 |
|---|
| 2025.10.10 | ₩29,915 | ₩30,264 | ₩27,529 | ₩27,529 | -7.98% | 31.7만 |
|---|