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 | ₩70,629 | ₩73,111 | ₩70,322 | ₩70,735 | +0.15% | 7.1만 |
| 2026.10.08 | ₩69,241 | ₩71,830 | ₩69,241 | ₩70,949 | +2.47% | 5.8만 |
| 2026.10.07 | ₩68,480 | ₩69,388 | ₩64,691 | ₩65,732 | -4.01% | 3.2만 |
| 2026.10.06 | ₩64,998 | ₩68,007 | ₩64,757 | ₩67,153 | +3.32% | 1.9만 |
| 2026.10.05 | ₩64,611 | ₩67,506 | ₩62,009 | ₩66,239 | +2.52% | 5.8만 |
| 2026.10.02 | ₩61,141 | ₩64,597 | ₩61,141 | ₩64,269 | +5.12% | 9.6만 |
| 2026.10.01 | ₩59,633 | ₩64,130 | ₩59,473 | ₩63,970 | +7.27% | 4.9만 |
| 2026.09.30 | ₩61,728 | ₩62,195 | ₩60,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,474 |
| -2.03% |
| 2.3만 |
| 2026.09.29 | ₩60,501 | ₩61,715 | ₩59,700 | ₩60,821 | +0.53% | 8.6만 |
|---|
| 2026.09.28 | ₩65,531 | ₩65,531 | ₩62,676 | ₩62,996 | -3.87% | 4.8만 |
|---|
| 2026.09.25 | ₩63,130 | ₩64,144 | ₩62,169 | ₩63,116 | -0.02% | 8.5만 |
|---|
| 2026.09.24 | ₩66,719 | ₩67,586 | ₩64,717 | ₩65,345 | -2.06% | 12.2만 |
|---|
| 2026.09.23 | ₩63,463 | ₩66,092 | ₩63,458 | ₩64,437 | +1.53% | 9.7만 |
|---|
| 2026.09.22 | ₩62,075 | ₩65,118 | ₩61,428 | ₩62,449 | +0.60% | 7만 |
|---|
| 2026.09.21 | ₩67,053 | ₩68,053 | ₩64,584 | ₩64,637 | -3.60% | 8.6만 |
|---|
| 2026.09.18 | ₩69,801 | ₩70,482 | ₩68,841 | ₩69,068 | -1.05% | 6.4만 |
|---|
| 2026.09.17 | ₩67,239 | ₩70,695 | ₩67,239 | ₩70,695 | +5.14% | 8.1만 |
|---|
| 2026.09.16 | ₩73,658 | ₩73,905 | ₩68,148 | ₩69,468 | -5.69% | 14.7만 |
|---|
| 2026.09.15 | ₩72,991 | ₩77,794 | ₩72,991 | ₩77,194 | +5.76% | 8.8만 |
|---|
| 2026.09.14 | ₩77,394 | ₩77,900 | ₩71,403 | ₩72,337 | -6.53% | 12.2만 |
|---|
| 2026.09.11 | ₩73,845 | ₩76,313 | ₩73,284 | ₩74,899 | +1.43% | 9.9만 |
|---|
| 2026.09.10 | ₩79,262 | ₩79,262 | ₩72,484 | ₩75,099 | -5.25% | 10.6만 |
|---|
| 2026.09.09 | ₩77,194 | ₩78,208 | ₩75,366 | ₩76,133 | -1.37% | 5.7만 |
|---|
| 2026.09.08 | ₩74,672 | ₩76,460 | ₩73,204 | ₩74,472 | -0.27% | 9.3만 |
|---|
| 2026.09.04 | ₩73,604 | ₩73,791 | ₩71,136 | ₩72,897 | -0.96% | 13.6만 |
|---|
| 2026.09.03 | ₩77,194 | ₩78,128 | ₩75,099 | ₩75,212 | -2.57% | 6만 |
|---|
| 2026.09.02 | ₩73,965 | ₩77,794 | ₩73,901 | ₩76,807 | +3.84% | 6.4만 |
|---|
| 2026.09.01 | ₩75,339 | ₩75,686 | ₩73,311 | ₩75,366 | +0.04% | 7.7만 |
|---|
| 2026.08.31 | ₩72,283 | ₩74,392 | ₩70,375 | ₩72,817 | +0.74% | 7.5만 |
|---|
| 2026.08.28 | ₩67,920 | ₩68,907 | ₩67,067 | ₩68,761 | +1.24% | 7.6만 |
|---|
| 2026.08.27 | ₩67,119 | ₩68,934 | ₩64,811 | ₩67,546 | +0.64% | 5.6만 |
|---|
| 2026.08.26 | ₩64,651 | ₩68,921 | ₩64,544 | ₩67,279 | +4.07% | 5.6만 |
|---|
| 2026.08.25 | ₩66,906 | ₩68,567 | ₩66,332 | ₩66,332 | -0.86% | 8.7만 |
|---|
| 2026.08.24 | ₩70,108 | ₩71,763 | ₩67,733 | ₩69,788 | -0.46% | 10.6만 |
|---|
| 2026.08.21 | ₩72,697 | ₩73,704 | ₩71,002 | ₩71,656 | -1.43% | 9.2만 |
|---|
| 2026.08.20 | ₩73,124 | ₩74,925 | ₩71,963 | ₩72,123 | -1.37% | 7.5만 |
|---|
| 2026.08.19 | ₩72,057 | ₩72,897 | ₩70,389 | ₩70,962 | -1.52% | 5.6만 |
|---|
| 2026.08.18 | ₩70,455 | ₩70,922 | ₩69,189 | ₩70,682 | +0.32% | 8.3만 |
|---|
| 2026.08.17 | ₩66,879 | ₩68,427 | ₩65,611 | ₩68,193 | +1.97% | 7.6만 |
|---|
| 2026.08.14 | ₩64,117 | ₩66,799 | ₩64,110 | ₩66,119 | +3.12% | 15.9만 |
|---|
| 2026.08.13 | ₩62,195 | ₩63,443 | ₩60,908 | ₩63,236 | +1.67% | 12.9만 |
|---|
| 2026.08.12 | ₩62,836 | ₩64,144 | ₩62,062 | ₩63,637 | +1.27% | 7.7만 |
|---|
| 2026.08.11 | ₩61,315 | ₩64,350 | ₩61,315 | ₩63,903 | +4.22% | 17.9만 |
|---|
| 2026.08.10 | ₩55,897 | ₩61,955 | ₩55,897 | ₩61,915 | +10.77% | 20.5만 |
|---|
| 2026.08.07 | ₩54,042 | ₩55,604 | ₩52,975 | ₩54,076 | +0.06% | 12.4만 |
|---|
| 2026.08.06 | ₩55,884 | ₩56,204 | ₩54,309 | ₩55,644 | -0.43% | 6.9만 |
|---|
| 2026.08.05 | ₩57,338 | ₩57,378 | ₩52,700 | ₩52,775 | -7.96% | 9.1만 |
|---|
| 2026.08.04 | ₩54,603 | ₩57,245 | ₩53,035 | ₩56,738 | +3.91% | 15만 |
|---|
| 2026.08.03 | ₩57,045 | ₩59,006 | ₩55,977 | ₩57,472 | +0.75% | 11.7만 |
|---|
| 2026.07.31 | ₩58,232 | ₩60,394 | ₩56,411 | ₩59,954 | +2.96% | 19.7만 |
|---|
| 2026.07.30 | ₩55,777 | ₩58,086 | ₩55,429 | ₩57,765 | +3.56% | 8.7만 |
|---|
| 2026.07.29 | ₩58,006 | ₩58,806 | ₩56,659 | ₩57,378 | -1.08% | 20만 |
|---|
| 2026.07.28 | ₩56,805 | ₩57,912 | ₩53,242 | ₩53,722 | -5.43% | 18.9만 |
|---|
| 2026.07.27 | ₩56,671 | ₩59,780 | ₩56,271 | ₩56,551 | -0.21% | 25.2만 |
|---|
| 2026.07.24 | ₩59,794 | ₩63,210 | ₩59,794 | ₩60,914 | +1.87% | 26.1만 |
|---|
| 2026.07.23 | ₩61,862 | ₩62,716 | ₩59,208 | ₩59,687 | -3.52% | 25.6만 |
|---|
| 2026.07.22 | ₩58,686 | ₩59,794 | ₩58,087 | ₩58,900 | +0.36% | 16.2만 |
|---|
| 2026.07.21 | ₩55,457 | ₩56,711 | ₩54,296 | ₩56,711 | +2.26% | 14.3만 |
|---|
| 2026.07.20 | ₩53,669 | ₩56,164 | ₩53,354 | ₩55,137 | +2.73% | 13.6만 |
|---|
| 2026.07.17 | ₩55,043 | ₩55,177 | ₩53,107 | ₩54,349 | -1.26% | 25.8만 |
|---|
| 2026.07.16 | ₩51,507 | ₩53,148 | ₩51,507 | ₩52,268 | +1.48% | 23.9만 |
|---|
| 2026.07.15 | ₩52,535 | ₩52,840 | ₩49,145 | ₩51,267 | -2.41% | 16만 |
|---|
| 2026.07.14 | ₩53,108 | ₩53,709 | ₩50,793 | ₩52,668 | -0.83% | 20.4만 |
|---|
| 2026.07.13 | ₩49,812 | ₩52,908 | ₩49,812 | ₩52,348 | +5.09% | 26.6만 |
|---|
| 2026.07.10 | ₩48,158 | ₩48,438 | ₩46,276 | ₩47,998 | -0.33% | 15.4만 |
|---|
| 2026.07.09 | ₩48,905 | ₩49,132 | ₩47,210 | ₩47,330 | -3.22% | 13만 |
|---|
| 2026.07.08 | ₩49,078 | ₩50,746 | ₩47,611 | ₩49,732 | +1.33% | 36.6만 |
|---|
| 2026.07.07 | ₩43,874 | ₩47,237 | ₩43,874 | ₩46,730 | +6.51% | 15.2만 |
|---|
| 2026.07.06 | ₩43,381 | ₩43,880 | ₩42,834 | ₩43,020 | -0.83% | 7.5만 |
|---|
| 2026.07.02 | ₩43,447 | ₩44,168 | ₩42,460 | ₩43,234 | -0.49% | 59.4만 |
|---|
| 2026.07.01 | ₩42,700 | ₩43,501 | ₩41,713 | ₩42,380 | -0.75% | 8.8만 |
|---|
| 2026.06.30 | ₩44,101 | ₩45,356 | ₩42,887 | ₩42,927 | -2.66% | 5.9만 |
|---|
| 2026.06.29 | ₩44,889 | ₩45,823 | ₩43,848 | ₩44,088 | -1.78% | 12.1만 |
|---|
| 2026.06.26 | ₩44,929 | ₩45,582 | ₩44,261 | ₩44,835 | -0.21% | 20.3만 |
|---|
| 2026.06.25 | ₩44,035 | ₩45,916 | ₩42,927 | ₩45,529 | +3.39% | 9.9만 |
|---|
| 2026.06.24 | ₩44,648 | ₩45,075 | ₩43,127 | ₩44,328 | -0.72% | 10.4만 |
|---|
| 2026.06.23 | ₩46,210 | ₩47,544 | ₩45,769 | ₩47,224 | +2.19% | 7.3만 |
|---|
| 2026.06.22 | ₩44,915 | ₩46,543 | ₩44,088 | ₩46,543 | +3.62% | 27.3만 |
|---|
| 2026.06.18 | ₩45,943 | ₩46,049 | ₩43,581 | ₩44,555 | -3.02% | 48.2만 |
|---|
| 2026.06.17 | ₩48,571 | ₩49,172 | ₩47,077 | ₩47,330 | -2.55% | 35.3만 |
|---|
| 2026.06.16 | ₩48,331 | ₩49,626 | ₩48,251 | ₩49,159 | +1.71% | 19.8만 |
|---|
| 2026.06.15 | ₩49,052 | ₩51,507 | ₩48,772 | ₩49,973 | +1.88% | 32.4만 |
|---|
| 2026.06.12 | ₩53,375 | ₩57,192 | ₩53,122 | ₩55,577 | +4.13% | 25.1만 |
|---|
| 2026.06.11 | ₩59,273 | ₩59,767 | ₩54,293 | ₩54,323 | -8.35% | 25.3만 |
|---|
| 2026.06.10 | ₩56,711 | ₩59,994 | ₩56,484 | ₩57,819 | +1.95% | 25.5만 |
|---|
| 2026.06.09 | ₩57,165 | ₩57,333 | ₩53,575 | ₩55,390 | -3.10% | 24.3만 |
|---|
| 2026.06.08 | ₩57,378 | ₩59,767 | ₩57,352 | ₩58,006 | +1.09% | 11.4만 |
|---|
| 2026.06.05 | ₩60,114 | ₩60,167 | ₩56,217 | ₩56,297 | -6.35% | 12.3만 |
|---|
| 2026.06.04 | ₩58,993 | ₩60,954 | ₩58,433 | ₩60,434 | +2.44% | 8.4만 |
|---|
| 2026.06.03 | ₩58,980 | ₩61,889 | ₩58,379 | ₩60,394 | +2.40% | 13만 |
|---|
| 2026.06.02 | ₩55,857 | ₩58,779 | ₩55,857 | ₩58,272 | +4.32% | 16.9만 |
|---|
| 2026.06.01 | ₩55,043 | ₩57,937 | ₩55,043 | ₩56,444 | +2.55% | 20.7만 |
|---|
| 2026.05.29 | ₩54,203 | ₩54,423 | ₩52,454 | ₩53,575 | -1.16% | 19.2만 |
|---|
| 2026.05.28 | ₩56,311 | ₩56,671 | ₩54,014 | ₩55,097 | -2.16% | 13.6만 |
|---|
| 2026.05.27 | ₩55,830 | ₩56,576 | ₩53,735 | ₩54,896 | -1.67% | 19.9만 |
|---|
| 2026.05.26 | ₩61,315 | ₩63,370 | ₩57,965 | ₩58,126 | -5.20% | 15.2만 |
|---|
| 2026.05.22 | ₩62,142 | ₩63,530 | ₩61,235 | ₩63,103 | +1.55% | 23.1만 |
|---|
| 2026.05.21 | ₩66,879 | ₩66,906 | ₩61,141 | ₩62,142 | -7.08% | 18.3만 |
|---|
| 2026.05.20 | ₩68,294 | ₩70,896 | ₩64,250 | ₩64,544 | -5.49% | 23.1만 |
|---|
| 2026.05.19 | ₩67,987 | ₩70,028 | ₩66,532 | ₩69,374 | +2.04% | 10.6만 |
|---|
| 2026.05.18 | ₩62,329 | ₩67,693 | ₩61,595 | ₩67,693 | +8.61% | 15만 |
|---|
| 2026.05.15 | ₩61,195 | ₩63,617 | ₩61,035 | ₩63,570 | +3.88% | 27.2만 |
|---|
| 2026.05.14 | ₩58,446 | ₩60,162 | ₩58,279 | ₩59,734 | +2.20% | 9.8만 |
|---|
| 2026.05.13 | ₩58,312 | ₩58,860 | ₩56,765 | ₩58,699 | +0.66% | 11만 |
|---|
| 2026.05.12 | ₩58,953 | ₩59,246 | ₩57,212 | ₩58,766 | -0.32% | 16.4만 |
|---|
| 2026.05.11 | ₩55,377 | ₩57,591 | ₩55,150 | ₩57,325 | +3.52% | 15.7만 |
|---|
| 2026.05.08 | ₩54,416 | ₩55,217 | ₩53,242 | ₩53,549 | -1.59% | 18.7만 |
|---|
| 2026.05.07 | ₩54,763 | ₩54,990 | ₩52,041 | ₩54,403 | -0.66% | 24.8만 |
|---|
| 2026.05.06 | ₩59,233 | ₩61,582 | ₩57,432 | ₩58,206 | -1.73% | 31.6만 |
|---|
| 2026.05.05 | ₩66,866 | ₩68,120 | ₩65,499 | ₩66,839 | -0.04% | 11.5만 |
|---|
| 2026.05.04 | ₩65,491 | ₩67,813 | ₩63,650 | ₩67,733 | +3.42% | 18.2만 |
|---|
| 2026.05.01 | ₩66,279 | ₩67,626 | ₩63,049 | ₩65,305 | -1.47% | 29.1만 |
|---|
| 2026.04.30 | ₩64,050 | ₩68,600 | ₩62,716 | ₩67,827 | +5.90% | 13.9만 |
|---|
| 2026.04.29 | ₩63,943 | ₩66,586 | ₩63,483 | ₩66,452 | +3.92% | 15.2만 |
|---|
| 2026.04.28 | ₩61,528 | ₩62,996 | ₩60,968 | ₩62,049 | +0.85% | 18.3만 |
|---|
| 2026.04.27 | ₩59,954 | ₩61,768 | ₩58,659 | ₩59,046 | -1.51% | 18.1만 |
|---|
| 2026.04.24 | ₩58,433 | ₩59,380 | ₩57,205 | ₩59,086 | +1.12% | 26.4만 |
|---|
| 2026.04.23 | ₩59,066 | ₩60,194 | ₩58,259 | ₩59,447 | +0.64% | 18.5만 |
|---|
| 2026.04.22 | ₩57,018 | ₩58,419 | ₩56,965 | ₩57,979 | +1.69% | 17.6만 |
|---|
| 2026.04.21 | ₩53,455 | ₩55,964 | ₩52,948 | ₩55,951 | +4.67% | 22.9만 |
|---|
| 2026.04.20 | ₩53,615 | ₩54,870 | ₩52,441 | ₩53,188 | -0.80% | 26.3만 |
|---|
| 2026.04.17 | ₩51,053 | ₩53,375 | ₩48,064 | ₩52,655 | +3.14% | 42.8만 |
|---|
| 2026.04.16 | ₩55,510 | ₩58,487 | ₩55,509 | ₩57,752 | +4.04% | 13.3만 |
|---|
| 2026.04.15 | ₩54,936 | ₩56,658 | ₩54,176 | ₩55,417 | +0.87% | 12.6만 |
|---|
| 2026.04.14 | ₩57,919 | ₩58,046 | ₩54,910 | ₩55,764 | -3.72% | 20.4만 |
|---|
| 2026.04.13 | ₩61,488 | ₩62,049 | ₩58,567 | ₩60,060 | -2.32% | 25.1만 |
|---|
| 2026.04.10 | ₩60,154 | ₩61,355 | ₩58,019 | ₩59,473 | -1.13% | 27.5만 |
|---|
| 2026.04.09 | ₩63,410 | ₩65,865 | ₩60,341 | ₩60,487 | -4.61% | 39.2만 |
|---|
| 2026.04.08 | ₩57,605 | ₩63,250 | ₩55,844 | ₩62,195 | +7.97% | 46.8만 |
|---|
| 2026.04.07 | ₩68,520 | ₩71,149 | ₩68,267 | ₩69,454 | +1.36% | 27.8만 |
|---|
| 2026.04.06 | ₩66,078 | ₩67,880 | ₩65,518 | ₩67,880 | +2.73% | 18.8만 |
|---|
| 2026.04.02 | ₩70,429 | ₩72,239 | ₩65,745 | ₩66,719 | -5.27% | 47만 |
|---|
| 2026.04.01 | ₩67,386 | ₩71,303 | ₩63,583 | ₩65,305 | -3.09% | 38.4만 |
|---|
| 2026.03.31 | ₩76,246 | ₩79,262 | ₩69,068 | ₩73,044 | -4.20% | 37만 |
|---|
| 2026.03.30 | ₩80,997 | ₩81,954 | ₩75,459 | ₩76,220 | -5.90% | 38.9만 |
|---|
| 2026.03.27 | ₩76,060 | ₩79,929 | ₩74,725 | ₩79,195 | +4.12% | 37.1만 |
|---|
| 2026.03.26 | ₩72,644 | ₩76,508 | ₩72,323 | ₩75,299 | +3.66% | 17.6만 |
|---|
| 2026.03.25 | ₩70,028 | ₩72,971 | ₩70,028 | ₩72,257 | +3.18% | 10.7만 |
|---|
| 2026.03.24 | ₩68,707 | ₩74,058 | ₩68,707 | ₩72,177 | +5.05% | 18.7만 |
|---|
| 2026.03.23 | ₩62,169 | ₩68,841 | ₩61,408 | ₩67,907 | +9.23% | 26.4만 |
|---|
| 2026.03.20 | ₩66,532 | ₩68,841 | ₩65,398 | ₩65,678 | -1.28% | 40.2만 |
|---|
| 2026.03.19 | ₩63,797 | ₩67,373 | ₩63,356 | ₩65,958 | +3.39% | 27.7만 |
|---|
| 2026.03.18 | ₩62,569 | ₩63,383 | ₩61,586 | ₩62,249 | -0.51% | 15.1만 |
|---|
| 2026.03.17 | ₩60,781 | ₩63,530 | ₩60,274 | ₩61,795 | +1.67% | 17.3만 |
|---|
| 2026.03.16 | ₩59,447 | ₩60,568 | ₩58,046 | ₩59,607 | +0.27% | 16.7만 |
|---|
| 2026.03.13 | ₩59,260 | ₩60,067 | ₩57,872 | ₩59,313 | +0.09% | 26.2만 |
|---|
| 2026.03.12 | ₩59,006 | ₩61,141 | ₩58,086 | ₩59,233 | +0.38% | 28.2만 |
|---|
| 2026.03.11 | ₩53,722 | ₩58,206 | ₩53,722 | ₩58,206 | +8.35% | 28.5만 |
|---|
| 2026.03.10 | ₩54,936 | ₩56,444 | ₩53,215 | ₩53,856 | -1.97% | 34.1만 |
|---|
| 2026.03.09 | ₩57,378 | ₩58,219 | ₩54,883 | ₩56,111 | -2.21% | 35.3만 |
|---|
| 2026.03.06 | ₩58,713 | ₩58,779 | ₩55,537 | ₩56,324 | -4.07% | 58만 |
|---|
| 2026.03.05 | ₩56,031 | ₩57,645 | ₩55,090 | ₩56,204 | +0.31% | 33.2만 |
|---|
| 2026.03.04 | ₩54,776 | ₩56,044 | ₩52,615 | ₩54,896 | +0.22% | 37.6만 |
|---|
| 2026.03.03 | ₩59,380 | ₩60,060 | ₩54,819 | ₩56,177 | -5.39% | 81.3만 |
|---|
| 2026.03.02 | ₩61,542 | ₩61,542 | ₩55,564 | ₩58,166 | -5.49% | 135.9만 |
|---|
| 2026.02.27 | ₩53,869 | ₩55,390 | ₩52,188 | ₩54,883 | +1.88% | 45.1만 |
|---|
| 2026.02.26 | ₩50,106 | ₩53,936 | ₩49,305 | ₩52,308 | +4.39% | 25.5만 |
|---|
| 2026.02.25 | ₩52,881 | ₩52,881 | ₩49,639 | ₩51,507 | -2.60% | 20.3만 |
|---|
| 2026.02.24 | ₩52,268 | ₩52,350 | ₩50,333 | ₩52,081 | -0.36% | 31만 |
|---|
| 2026.02.23 | ₩52,695 | ₩54,790 | ₩51,667 | ₩52,348 | -0.66% | 31.7만 |
|---|
| 2026.02.20 | ₩52,374 | ₩52,801 | ₩50,907 | ₩52,401 | +0.05% | 37.6만 |
|---|
| 2026.02.19 | ₩52,922 | ₩54,710 | ₩51,947 | ₩52,948 | +0.05% | 53만 |
|---|
| 2026.02.18 | ₩50,279 | ₩51,331 | ₩49,727 | ₩51,200 | +1.83% | 44.8만 |
|---|
| 2026.02.17 | ₩50,880 | ₩51,654 | ₩46,637 | ₩48,491 | -4.69% | 25.9만 |
|---|
| 2026.02.13 | ₩48,545 | ₩50,893 | ₩48,545 | ₩50,199 | +3.41% | 37.9만 |
|---|
| 2026.02.12 | ₩51,707 | ₩52,321 | ₩48,104 | ₩49,145 | -4.95% | 36만 |
|---|
| 2026.02.11 | ₩49,906 | ₩52,054 | ₩49,906 | ₩51,841 | +3.88% | 25.4만 |
|---|
| 2026.02.10 | ₩48,852 | ₩48,852 | ₩47,344 | ₩48,011 | -1.72% | 17.5만 |
|---|
| 2026.02.09 | ₩47,544 | ₩48,958 | ₩47,170 | ₩48,665 | +2.36% | 22.7만 |
|---|
| 2026.02.06 | ₩46,156 | ₩48,625 | ₩46,036 | ₩48,211 | +4.45% | 17.1만 |
|---|
| 2026.02.05 | ₩46,170 | ₩46,247 | ₩43,417 | ₩45,489 | -1.47% | 17.3만 |
|---|
| 2026.02.04 | ₩44,915 | ₩47,684 | ₩44,915 | ₩47,277 | +5.26% | 44.5만 |
|---|
| 2026.02.03 | ₩41,099 | ₩44,622 | ₩40,578 | ₩44,435 | +8.12% | 80.1만 |
|---|
| 2026.02.02 | ₩40,925 | ₩42,006 | ₩40,218 | ₩40,765 | -0.39% | 40.8만 |
|---|
| 2026.01.30 | ₩42,513 | ₩43,788 | ₩41,126 | ₩43,728 | +2.86% | 48.9만 |
|---|
| 2026.01.29 | ₩43,901 | ₩45,302 | ₩42,413 | ₩42,487 | -3.22% | 57.4만 |
|---|
| 2026.01.28 | ₩41,126 | ₩41,593 | ₩40,105 | ₩41,326 | +0.49% | 16.7만 |
|---|
| 2026.01.27 | ₩40,071 | ₩41,099 | ₩39,418 | ₩40,592 | +1.30% | 22.3만 |
|---|
| 2026.01.26 | ₩40,952 | ₩41,050 | ₩39,057 | ₩39,831 | -2.74% | 26.7만 |
|---|
| 2026.01.23 | ₩40,018 | ₩41,186 | ₩39,264 | ₩39,404 | -1.53% | 37.8만 |
|---|
| 2026.01.22 | ₩38,270 | ₩38,924 | ₩37,696 | ₩38,710 | +1.15% | 15.2만 |
|---|
| 2026.01.21 | ₩37,122 | ₩39,244 | ₩37,122 | ₩38,497 | +3.70% | 29.7만 |
|---|
| 2026.01.20 | ₩36,709 | ₩37,243 | ₩35,408 | ₩35,801 | -2.47% | 28.6만 |
|---|
| 2026.01.16 | ₩35,521 | ₩36,135 | ₩35,495 | ₩35,855 | +0.94% | 22.4만 |
|---|
| 2026.01.15 | ₩35,695 | ₩36,816 | ₩34,814 | ₩35,775 | +0.22% | 50.4만 |
|---|
| 2026.01.14 | ₩35,241 | ₩38,014 | ₩35,041 | ₩36,842 | +4.54% | 35.6만 |
|---|
| 2026.01.13 | ₩34,294 | ₩35,588 | ₩34,274 | ₩34,774 | +1.40% | 28.9만 |
|---|
| 2026.01.12 | ₩34,093 | ₩34,200 | ₩32,949 | ₩33,386 | -2.07% | 27.2만 |
|---|
| 2026.01.09 | ₩34,534 | ₩34,759 | ₩33,760 | ₩33,880 | -1.89% | 24.2만 |
|---|
| 2026.01.08 | ₩31,852 | ₩34,694 | ₩31,745 | ₩34,013 | +6.79% | 26.7만 |
|---|
| 2026.01.07 | ₩32,719 | ₩32,719 | ₩31,358 | ₩31,558 | -3.55% | 21.2만 |
|---|
| 2026.01.06 | ₩34,894 | ₩35,027 | ₩32,038 | ₩32,319 | -7.38% | 19.1만 |
|---|
| 2026.01.05 | ₩35,521 | ₩35,908 | ₩32,345 | ₩34,707 | -2.29% | 48만 |
|---|
| 2026.01.02 | ₩30,864 | ₩32,999 | ₩30,244 | ₩32,666 | +5.84% | 33.2만 |
|---|
| 2025.12.31 | ₩31,291 | ₩31,371 | ₩30,491 | ₩30,731 | -1.79% | 11만 |
|---|
| 2025.12.30 | ₩31,024 | ₩31,625 | ₩30,998 | ₩31,385 | +1.16% | 17.8만 |
|---|
| 2025.12.29 | ₩30,144 | ₩30,708 | ₩29,877 | ₩30,517 | +1.24% | 15.2만 |
|---|
| 2025.12.26 | ₩30,056 | ₩30,170 | ₩29,276 | ₩29,717 | -1.13% | 16.4만 |
|---|
| 2025.12.24 | ₩30,317 | ₩30,391 | ₩29,957 | ₩30,064 | -0.84% | 5만 |
|---|
| 2025.12.23 | ₩30,077 | ₩30,531 | ₩29,823 | ₩30,504 | +1.42% | 12.2만 |
|---|
| 2025.12.22 | ₩29,863 | ₩30,491 | ₩29,697 | ₩29,877 | +0.04% | 16.5만 |
|---|
| 2025.12.19 | ₩29,223 | ₩29,778 | ₩28,996 | ₩29,156 | -0.23% | 16만 |
|---|
| 2025.12.18 | ₩30,250 | ₩30,317 | ₩28,843 | ₩28,943 | -4.32% | 19.7만 |
|---|
| 2025.12.17 | ₩29,023 | ₩30,684 | ₩29,023 | ₩30,571 | +5.33% | 18.9만 |
|---|
| 2025.12.16 | ₩30,771 | ₩30,771 | ₩28,410 | ₩28,609 | -7.03% | 27.9만 |
|---|
| 2025.12.15 | ₩32,412 | ₩32,412 | ₩30,717 | ₩31,465 | -2.92% | 21.9만 |
|---|
| 2025.12.12 | ₩33,827 | ₩33,960 | ₩32,132 | ₩32,365 | -4.32% | 10.6만 |
|---|
| 2025.12.11 | ₩33,466 | ₩34,027 | ₩33,213 | ₩33,360 | -0.32% | 6.9만 |
|---|
| 2025.12.10 | ₩33,026 | ₩34,240 | ₩32,839 | ₩34,040 | +3.07% | 9.1만 |
|---|
| 2025.12.09 | ₩32,519 | ₩33,880 | ₩32,519 | ₩33,070 | +1.69% | 11.9만 |
|---|
| 2025.12.08 | ₩33,453 | ₩34,027 | ₩32,552 | ₩32,752 | -2.09% | 15.9만 |
|---|
| 2025.12.05 | ₩34,240 | ₩35,721 | ₩34,027 | ₩34,027 | -0.62% | 33.6만 |
|---|
| 2025.12.04 | ₩34,093 | ₩34,641 | ₩33,653 | ₩34,480 | +1.14% | 11.7만 |
|---|
| 2025.12.03 | ₩32,626 | ₩34,187 | ₩32,626 | ₩34,027 | +4.29% | 13.7만 |
|---|
| 2025.12.02 | ₩33,466 | ₩33,466 | ₩31,625 | ₩32,172 | -3.87% | 15.6만 |
|---|
| 2025.12.01 | ₩32,639 | ₩33,987 | ₩32,559 | ₩33,426 | +2.41% | 11.7만 |
|---|
| 2025.11.28 | ₩31,385 | ₩32,973 | ₩31,231 | ₩32,572 | +3.78% | 11.8만 |
|---|
| 2025.11.26 | ₩30,424 | ₩31,905 | ₩30,424 | ₩31,171 | +2.46% | 11.1만 |
|---|
| 2025.11.25 | ₩30,384 | ₩30,731 | ₩29,623 | ₩30,424 | +0.13% | 21.6만 |
|---|
| 2025.11.24 | ₩30,811 | ₩31,245 | ₩29,316 | ₩31,078 | +0.87% | 21.7만 |
|---|
| 2025.11.21 | ₩30,411 | ₩31,438 | ₩29,583 | ₩31,052 | +2.11% | 19.2만 |
|---|
| 2025.11.20 | ₩32,359 | ₩33,827 | ₩30,437 | ₩30,531 | -5.65% | 13.7만 |
|---|
| 2025.11.19 | ₩31,385 | ₩32,032 | ₩30,651 | ₩31,798 | +1.32% | 17.6만 |
|---|
| 2025.11.18 | ₩31,651 | ₩33,239 | ₩31,465 | ₩32,999 | +4.26% | 18.3만 |
|---|
| 2025.11.17 | ₩33,760 | ₩33,787 | ₩31,732 | ₩32,159 | -4.74% | 10만 |
|---|
| 2025.11.14 | ₩33,013 | ₩34,187 | ₩31,558 | ₩34,067 | +3.19% | 18.7만 |
|---|
| 2025.11.13 | ₩32,692 | ₩33,460 | ₩32,105 | ₩32,572 | -0.37% | 12.9만 |
|---|
| 2025.11.12 | ₩33,146 | ₩33,560 | ₩32,265 | ₩32,305 | -2.54% | 11.5만 |
|---|
| 2025.11.11 | ₩32,892 | ₩34,547 | ₩32,852 | ₩33,773 | +2.68% | 25.3만 |
|---|
| 2025.11.10 | ₩31,745 | ₩32,559 | ₩30,637 | ₩32,439 | +2.19% | 12.9만 |
|---|
| 2025.11.07 | ₩30,424 | ₩31,638 | ₩30,037 | ₩31,491 | +3.51% | 21만 |
|---|
| 2025.11.06 | ₩29,984 | ₩31,154 | ₩29,850 | ₩30,077 | +0.31% | 17.4만 |
|---|
| 2025.11.05 | ₩29,316 | ₩30,584 | ₩29,316 | ₩29,590 | +0.93% | 9.5만 |
|---|
| 2025.11.04 | ₩29,623 | ₩29,690 | ₩28,609 | ₩29,470 | -0.52% | 15.2만 |
|---|
| 2025.11.03 | ₩29,997 | ₩30,571 | ₩29,116 | ₩30,397 | +1.33% | 19.1만 |
|---|
| 2025.10.31 | ₩29,710 | ₩30,411 | ₩29,370 | ₩29,957 | +0.83% | 27.9만 |
|---|
| 2025.10.30 | ₩29,637 | ₩30,437 | ₩29,196 | ₩29,320 | -1.07% | 8.1만 |
|---|
| 2025.10.29 | ₩29,623 | ₩30,237 | ₩29,223 | ₩30,010 | +1.31% | 11.6만 |
|---|
| 2025.10.28 | ₩29,903 | ₩30,217 | ₩29,223 | ₩29,276 | -2.10% | 10.3만 |
|---|
| 2025.10.27 | ₩30,437 | ₩30,931 | ₩30,090 | ₩30,397 | -0.13% | 9.4만 |
|---|
| 2025.10.24 | ₩31,638 | ₩31,638 | ₩30,184 | ₩30,233 | -4.44% | 17.1만 |
|---|
| 2025.10.23 | ₩31,491 | ₩31,758 | ₩30,517 | ₩31,278 | -0.68% | 24.9만 |
|---|
| 2025.10.22 | ₩29,383 | ₩30,142 | ₩28,582 | ₩29,797 | +1.41% | 17.6만 |
|---|
| 2025.10.21 | ₩28,956 | ₩29,223 | ₩28,222 | ₩28,596 | -1.24% | 10.2만 |
|---|
| 2025.10.20 | ₩27,755 | ₩28,745 | ₩27,755 | ₩28,716 | +3.46% | 14.2만 |
|---|
| 2025.10.17 | ₩27,261 | ₩27,688 | ₩26,954 | ₩27,555 | +1.08% | 10.2만 |
|---|
| 2025.10.16 | ₩28,609 | ₩28,756 | ₩26,394 | ₩27,088 | -5.32% | 15.3만 |
|---|
| 2025.10.15 | ₩28,829 | ₩29,303 | ₩27,702 | ₩28,360 | -1.63% | 17.5만 |
|---|
| 2025.10.14 | ₩27,341 | ₩28,729 | ₩27,128 | ₩28,302 | +3.51% | 14.2만 |
|---|
| 2025.10.13 | ₩28,089 | ₩28,569 | ₩27,662 | ₩28,542 | +1.62% | 12.2만 |
|---|
| 2025.10.10 | ₩29,770 | ₩30,117 | ₩27,395 | ₩27,395 | -7.98% | 31.7만 |
|---|