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 | ₩70,609 | ₩73,090 | ₩70,302 | ₩70,716 | +0.15% | 7.1만 |
| 2026.10.08 | ₩69,222 | ₩71,810 | ₩69,222 | ₩70,929 | +2.47% | 5.8만 |
| 2026.10.07 | ₩68,461 | ₩69,369 | ₩64,673 | ₩65,713 | -4.01% | 3.2만 |
| 2026.10.06 | ₩64,980 | ₩67,988 | ₩64,740 | ₩67,134 | +3.32% | 1.9만 |
| 2026.10.05 | ₩64,593 | ₩67,488 | ₩61,991 | ₩66,220 | +2.52% | 5.8만 |
| 2026.10.02 | ₩61,124 | ₩64,579 | ₩61,124 | ₩64,251 | +5.12% | 9.6만 |
| 2026.10.01 | ₩59,617 | ₩64,113 | ₩59,457 | ₩63,952 | +7.27% | 4.9만 |
| 2026.09.30 | ₩61,711 | ₩62,178 | ₩60,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,457 |
| -2.03% |
| 2.3만 |
| 2026.09.29 | ₩60,484 | ₩61,698 | ₩59,684 | ₩60,804 | +0.53% | 8.6만 |
|---|
| 2026.09.28 | ₩65,513 | ₩65,513 | ₩62,658 | ₩62,979 | -3.87% | 4.8만 |
|---|
| 2026.09.25 | ₩63,112 | ₩64,126 | ₩62,152 | ₩63,099 | -0.02% | 8.5만 |
|---|
| 2026.09.24 | ₩66,701 | ₩67,568 | ₩64,699 | ₩65,326 | -2.06% | 12.2만 |
|---|
| 2026.09.23 | ₩63,446 | ₩66,074 | ₩63,440 | ₩64,419 | +1.53% | 9.7만 |
|---|
| 2026.09.22 | ₩62,058 | ₩65,100 | ₩61,411 | ₩62,432 | +0.60% | 7만 |
|---|
| 2026.09.21 | ₩67,034 | ₩68,035 | ₩64,566 | ₩64,619 | -3.60% | 8.6만 |
|---|
| 2026.09.18 | ₩69,782 | ₩70,462 | ₩68,822 | ₩69,048 | -1.05% | 6.4만 |
|---|
| 2026.09.17 | ₩67,221 | ₩70,676 | ₩67,221 | ₩70,676 | +5.14% | 8.1만 |
|---|
| 2026.09.16 | ₩73,637 | ₩73,884 | ₩68,129 | ₩69,449 | -5.69% | 14.7만 |
|---|
| 2026.09.15 | ₩72,970 | ₩77,773 | ₩72,970 | ₩77,172 | +5.76% | 8.8만 |
|---|
| 2026.09.14 | ₩77,373 | ₩77,878 | ₩71,383 | ₩72,317 | -6.53% | 12.2만 |
|---|
| 2026.09.11 | ₩73,824 | ₩76,292 | ₩73,264 | ₩74,878 | +1.43% | 9.9만 |
|---|
| 2026.09.10 | ₩79,240 | ₩79,240 | ₩72,463 | ₩75,078 | -5.25% | 10.6만 |
|---|
| 2026.09.09 | ₩77,172 | ₩78,186 | ₩75,345 | ₩76,112 | -1.37% | 5.7만 |
|---|
| 2026.09.08 | ₩74,651 | ₩76,439 | ₩73,184 | ₩74,451 | -0.27% | 9.3만 |
|---|
| 2026.09.04 | ₩73,584 | ₩73,771 | ₩71,116 | ₩72,877 | -0.96% | 13.6만 |
|---|
| 2026.09.03 | ₩77,172 | ₩78,106 | ₩75,078 | ₩75,191 | -2.57% | 6만 |
|---|
| 2026.09.02 | ₩73,944 | ₩77,773 | ₩73,880 | ₩76,786 | +3.84% | 6.4만 |
|---|
| 2026.09.01 | ₩75,318 | ₩75,665 | ₩73,291 | ₩75,345 | +0.04% | 7.7만 |
|---|
| 2026.08.31 | ₩72,263 | ₩74,371 | ₩70,356 | ₩72,797 | +0.74% | 7.5만 |
|---|
| 2026.08.28 | ₩67,901 | ₩68,888 | ₩67,049 | ₩68,742 | +1.24% | 7.6만 |
|---|
| 2026.08.27 | ₩67,101 | ₩68,915 | ₩64,793 | ₩67,528 | +0.64% | 5.6만 |
|---|
| 2026.08.26 | ₩64,633 | ₩68,902 | ₩64,526 | ₩67,261 | +4.07% | 5.6만 |
|---|
| 2026.08.25 | ₩66,887 | ₩68,548 | ₩66,314 | ₩66,314 | -0.86% | 8.7만 |
|---|
| 2026.08.24 | ₩70,089 | ₩71,743 | ₩67,714 | ₩69,769 | -0.46% | 10.6만 |
|---|
| 2026.08.21 | ₩72,677 | ₩73,684 | ₩70,983 | ₩71,636 | -1.43% | 9.2만 |
|---|
| 2026.08.20 | ₩73,104 | ₩74,905 | ₩71,943 | ₩72,103 | -1.37% | 7.5만 |
|---|
| 2026.08.19 | ₩72,037 | ₩72,877 | ₩70,369 | ₩70,943 | -1.52% | 5.6만 |
|---|
| 2026.08.18 | ₩70,436 | ₩70,903 | ₩69,170 | ₩70,663 | +0.32% | 8.3만 |
|---|
| 2026.08.17 | ₩66,861 | ₩68,408 | ₩65,593 | ₩68,175 | +1.97% | 7.6만 |
|---|
| 2026.08.14 | ₩64,099 | ₩66,781 | ₩64,093 | ₩66,100 | +3.12% | 15.9만 |
|---|
| 2026.08.13 | ₩62,178 | ₩63,426 | ₩60,891 | ₩63,219 | +1.67% | 12.9만 |
|---|
| 2026.08.12 | ₩62,819 | ₩64,126 | ₩62,045 | ₩63,619 | +1.27% | 7.7만 |
|---|
| 2026.08.11 | ₩61,298 | ₩64,333 | ₩61,298 | ₩63,886 | +4.22% | 17.9만 |
|---|
| 2026.08.10 | ₩55,882 | ₩61,938 | ₩55,882 | ₩61,898 | +10.77% | 20.5만 |
|---|
| 2026.08.07 | ₩54,027 | ₩55,588 | ₩52,960 | ₩54,061 | +0.06% | 12.4만 |
|---|
| 2026.08.06 | ₩55,868 | ₩56,188 | ₩54,294 | ₩55,628 | -0.43% | 6.9만 |
|---|
| 2026.08.05 | ₩57,322 | ₩57,362 | ₩52,685 | ₩52,760 | -7.96% | 9.1만 |
|---|
| 2026.08.04 | ₩54,588 | ₩57,229 | ₩53,020 | ₩56,722 | +3.91% | 15만 |
|---|
| 2026.08.03 | ₩57,029 | ₩58,990 | ₩55,962 | ₩57,456 | +0.75% | 11.7만 |
|---|
| 2026.07.31 | ₩58,216 | ₩60,377 | ₩56,395 | ₩59,937 | +2.96% | 19.7만 |
|---|
| 2026.07.30 | ₩55,762 | ₩58,069 | ₩55,413 | ₩57,749 | +3.56% | 8.7만 |
|---|
| 2026.07.29 | ₩57,989 | ₩58,790 | ₩56,643 | ₩57,362 | -1.08% | 20만 |
|---|
| 2026.07.28 | ₩56,789 | ₩57,896 | ₩53,227 | ₩53,707 | -5.43% | 18.9만 |
|---|
| 2026.07.27 | ₩56,655 | ₩59,764 | ₩56,255 | ₩56,535 | -0.21% | 25.2만 |
|---|
| 2026.07.24 | ₩59,777 | ₩63,192 | ₩59,777 | ₩60,898 | +1.87% | 26.1만 |
|---|
| 2026.07.23 | ₩61,845 | ₩62,698 | ₩59,191 | ₩59,670 | -3.52% | 25.6만 |
|---|
| 2026.07.22 | ₩58,670 | ₩59,777 | ₩58,071 | ₩58,883 | +0.36% | 16.2만 |
|---|
| 2026.07.21 | ₩55,441 | ₩56,695 | ₩54,281 | ₩56,695 | +2.26% | 14.3만 |
|---|
| 2026.07.20 | ₩53,654 | ₩56,148 | ₩53,339 | ₩55,121 | +2.73% | 13.6만 |
|---|
| 2026.07.17 | ₩55,028 | ₩55,161 | ₩53,092 | ₩54,334 | -1.26% | 25.8만 |
|---|
| 2026.07.16 | ₩51,493 | ₩53,134 | ₩51,493 | ₩52,253 | +1.48% | 23.9만 |
|---|
| 2026.07.15 | ₩52,520 | ₩52,825 | ₩49,132 | ₩51,253 | -2.41% | 16만 |
|---|
| 2026.07.14 | ₩53,094 | ₩53,694 | ₩50,779 | ₩52,653 | -0.83% | 20.4만 |
|---|
| 2026.07.13 | ₩49,799 | ₩52,893 | ₩49,799 | ₩52,333 | +5.09% | 26.6만 |
|---|
| 2026.07.10 | ₩48,144 | ₩48,425 | ₩46,263 | ₩47,984 | -0.33% | 15.4만 |
|---|
| 2026.07.09 | ₩48,891 | ₩49,118 | ₩47,197 | ₩47,317 | -3.22% | 13만 |
|---|
| 2026.07.08 | ₩49,065 | ₩50,732 | ₩47,597 | ₩49,719 | +1.33% | 36.6만 |
|---|
| 2026.07.07 | ₩43,862 | ₩47,224 | ₩43,862 | ₩46,717 | +6.51% | 15.2만 |
|---|
| 2026.07.06 | ₩43,369 | ₩43,868 | ₩42,822 | ₩43,008 | -0.83% | 7.5만 |
|---|
| 2026.07.02 | ₩43,435 | ₩44,156 | ₩42,448 | ₩43,222 | -0.49% | 59.4만 |
|---|
| 2026.07.01 | ₩42,688 | ₩43,489 | ₩41,701 | ₩42,368 | -0.75% | 8.8만 |
|---|
| 2026.06.30 | ₩44,089 | ₩45,343 | ₩42,875 | ₩42,915 | -2.66% | 5.9만 |
|---|
| 2026.06.29 | ₩44,876 | ₩45,810 | ₩43,836 | ₩44,076 | -1.78% | 12.1만 |
|---|
| 2026.06.26 | ₩44,916 | ₩45,570 | ₩44,249 | ₩44,823 | -0.21% | 20.3만 |
|---|
| 2026.06.25 | ₩44,022 | ₩45,903 | ₩42,915 | ₩45,516 | +3.39% | 9.9만 |
|---|
| 2026.06.24 | ₩44,636 | ₩45,063 | ₩43,115 | ₩44,316 | -0.72% | 10.4만 |
|---|
| 2026.06.23 | ₩46,197 | ₩47,531 | ₩45,757 | ₩47,211 | +2.19% | 7.3만 |
|---|
| 2026.06.22 | ₩44,903 | ₩46,530 | ₩44,076 | ₩46,530 | +3.62% | 27.3만 |
|---|
| 2026.06.18 | ₩45,930 | ₩46,037 | ₩43,569 | ₩44,543 | -3.02% | 48.2만 |
|---|
| 2026.06.17 | ₩48,558 | ₩49,158 | ₩47,064 | ₩47,317 | -2.55% | 35.3만 |
|---|
| 2026.06.16 | ₩48,318 | ₩49,612 | ₩48,238 | ₩49,145 | +1.71% | 19.8만 |
|---|
| 2026.06.15 | ₩49,038 | ₩51,493 | ₩48,758 | ₩49,959 | +1.88% | 32.4만 |
|---|
| 2026.06.12 | ₩53,360 | ₩57,176 | ₩53,107 | ₩55,562 | +4.13% | 25.1만 |
|---|
| 2026.06.11 | ₩59,257 | ₩59,750 | ₩54,278 | ₩54,308 | -8.35% | 25.3만 |
|---|
| 2026.06.10 | ₩56,695 | ₩59,977 | ₩56,469 | ₩57,803 | +1.95% | 25.5만 |
|---|
| 2026.06.09 | ₩57,149 | ₩57,317 | ₩53,561 | ₩55,375 | -3.10% | 24.3만 |
|---|
| 2026.06.08 | ₩57,362 | ₩59,750 | ₩57,336 | ₩57,989 | +1.09% | 11.4만 |
|---|
| 2026.06.05 | ₩60,097 | ₩60,151 | ₩56,202 | ₩56,282 | -6.35% | 12.3만 |
|---|
| 2026.06.04 | ₩58,977 | ₩60,938 | ₩58,416 | ₩60,417 | +2.44% | 8.4만 |
|---|
| 2026.06.03 | ₩58,963 | ₩61,871 | ₩58,363 | ₩60,377 | +2.40% | 13만 |
|---|
| 2026.06.02 | ₩55,842 | ₩58,763 | ₩55,842 | ₩58,256 | +4.32% | 16.9만 |
|---|
| 2026.06.01 | ₩55,028 | ₩57,921 | ₩55,028 | ₩56,429 | +2.55% | 20.7만 |
|---|
| 2026.05.29 | ₩54,187 | ₩54,408 | ₩52,440 | ₩53,561 | -1.16% | 19.2만 |
|---|
| 2026.05.28 | ₩56,295 | ₩56,655 | ₩53,999 | ₩55,081 | -2.16% | 13.6만 |
|---|
| 2026.05.27 | ₩55,815 | ₩56,561 | ₩53,721 | ₩54,881 | -1.67% | 19.9만 |
|---|
| 2026.05.26 | ₩61,298 | ₩63,352 | ₩57,949 | ₩58,109 | -5.20% | 15.2만 |
|---|
| 2026.05.22 | ₩62,125 | ₩63,512 | ₩61,218 | ₩63,085 | +1.55% | 23.1만 |
|---|
| 2026.05.21 | ₩66,861 | ₩66,887 | ₩61,124 | ₩62,125 | -7.08% | 18.3만 |
|---|
| 2026.05.20 | ₩68,275 | ₩70,876 | ₩64,233 | ₩64,526 | -5.49% | 23.1만 |
|---|
| 2026.05.19 | ₩67,968 | ₩70,009 | ₩66,514 | ₩69,355 | +2.04% | 10.6만 |
|---|
| 2026.05.18 | ₩62,312 | ₩67,674 | ₩61,578 | ₩67,674 | +8.61% | 15만 |
|---|
| 2026.05.15 | ₩61,178 | ₩63,599 | ₩61,018 | ₩63,552 | +3.88% | 27.2만 |
|---|
| 2026.05.14 | ₩58,430 | ₩60,145 | ₩58,263 | ₩59,717 | +2.20% | 9.8만 |
|---|
| 2026.05.13 | ₩58,296 | ₩58,843 | ₩56,749 | ₩58,683 | +0.66% | 11만 |
|---|
| 2026.05.12 | ₩58,937 | ₩59,230 | ₩57,196 | ₩58,750 | -0.32% | 16.4만 |
|---|
| 2026.05.11 | ₩55,361 | ₩57,575 | ₩55,135 | ₩57,309 | +3.52% | 15.7만 |
|---|
| 2026.05.08 | ₩54,401 | ₩55,201 | ₩53,227 | ₩53,534 | -1.59% | 18.7만 |
|---|
| 2026.05.07 | ₩54,748 | ₩54,975 | ₩52,026 | ₩54,388 | -0.66% | 24.8만 |
|---|
| 2026.05.06 | ₩59,217 | ₩61,565 | ₩57,416 | ₩58,190 | -1.73% | 31.6만 |
|---|
| 2026.05.05 | ₩66,847 | ₩68,101 | ₩65,481 | ₩66,821 | -0.04% | 11.5만 |
|---|
| 2026.05.04 | ₩65,473 | ₩67,794 | ₩63,632 | ₩67,714 | +3.42% | 18.2만 |
|---|
| 2026.05.01 | ₩66,260 | ₩67,608 | ₩63,032 | ₩65,286 | -1.47% | 29.1만 |
|---|
| 2026.04.30 | ₩64,032 | ₩68,581 | ₩62,698 | ₩67,808 | +5.90% | 13.9만 |
|---|
| 2026.04.29 | ₩63,926 | ₩66,567 | ₩63,466 | ₩66,434 | +3.92% | 15.2만 |
|---|
| 2026.04.28 | ₩61,511 | ₩62,979 | ₩60,951 | ₩62,031 | +0.85% | 18.3만 |
|---|
| 2026.04.27 | ₩59,937 | ₩61,751 | ₩58,643 | ₩59,030 | -1.51% | 18.1만 |
|---|
| 2026.04.24 | ₩58,416 | ₩59,363 | ₩57,189 | ₩59,070 | +1.12% | 26.4만 |
|---|
| 2026.04.23 | ₩59,050 | ₩60,177 | ₩58,243 | ₩59,430 | +0.64% | 18.5만 |
|---|
| 2026.04.22 | ₩57,002 | ₩58,403 | ₩56,949 | ₩57,963 | +1.69% | 17.6만 |
|---|
| 2026.04.21 | ₩53,440 | ₩55,948 | ₩52,934 | ₩55,935 | +4.67% | 22.9만 |
|---|
| 2026.04.20 | ₩53,601 | ₩54,854 | ₩52,427 | ₩53,174 | -0.80% | 26.3만 |
|---|
| 2026.04.17 | ₩51,039 | ₩53,360 | ₩48,051 | ₩52,640 | +3.14% | 42.8만 |
|---|
| 2026.04.16 | ₩55,495 | ₩58,471 | ₩55,493 | ₩57,736 | +4.04% | 13.3만 |
|---|
| 2026.04.15 | ₩54,921 | ₩56,642 | ₩54,161 | ₩55,401 | +0.87% | 12.6만 |
|---|
| 2026.04.14 | ₩57,903 | ₩58,029 | ₩54,895 | ₩55,748 | -3.72% | 20.4만 |
|---|
| 2026.04.13 | ₩61,471 | ₩62,031 | ₩58,551 | ₩60,044 | -2.32% | 25.1만 |
|---|
| 2026.04.10 | ₩60,137 | ₩61,338 | ₩58,003 | ₩59,457 | -1.13% | 27.5만 |
|---|
| 2026.04.09 | ₩63,392 | ₩65,847 | ₩60,324 | ₩60,471 | -4.61% | 39.2만 |
|---|
| 2026.04.08 | ₩57,589 | ₩63,232 | ₩55,828 | ₩62,178 | +7.97% | 46.8만 |
|---|
| 2026.04.07 | ₩68,501 | ₩71,129 | ₩68,248 | ₩69,435 | +1.36% | 27.8만 |
|---|
| 2026.04.06 | ₩66,060 | ₩67,861 | ₩65,500 | ₩67,861 | +2.73% | 18.8만 |
|---|
| 2026.04.02 | ₩70,409 | ₩72,219 | ₩65,727 | ₩66,701 | -5.27% | 47만 |
|---|
| 2026.04.01 | ₩67,368 | ₩71,283 | ₩63,566 | ₩65,286 | -3.09% | 38.4만 |
|---|
| 2026.03.31 | ₩76,225 | ₩79,240 | ₩69,048 | ₩73,024 | -4.20% | 37만 |
|---|
| 2026.03.30 | ₩80,974 | ₩81,931 | ₩75,438 | ₩76,199 | -5.90% | 38.9만 |
|---|
| 2026.03.27 | ₩76,039 | ₩79,907 | ₩74,705 | ₩79,173 | +4.12% | 37.1만 |
|---|
| 2026.03.26 | ₩72,624 | ₩76,487 | ₩72,303 | ₩75,278 | +3.66% | 17.6만 |
|---|
| 2026.03.25 | ₩70,009 | ₩72,950 | ₩70,009 | ₩72,237 | +3.18% | 10.7만 |
|---|
| 2026.03.24 | ₩68,688 | ₩74,038 | ₩68,688 | ₩72,157 | +5.05% | 18.7만 |
|---|
| 2026.03.23 | ₩62,152 | ₩68,822 | ₩61,391 | ₩67,888 | +9.23% | 26.4만 |
|---|
| 2026.03.20 | ₩66,514 | ₩68,822 | ₩65,380 | ₩65,660 | -1.28% | 40.2만 |
|---|
| 2026.03.19 | ₩63,779 | ₩67,354 | ₩63,339 | ₩65,940 | +3.39% | 27.7만 |
|---|
| 2026.03.18 | ₩62,552 | ₩63,365 | ₩61,569 | ₩62,232 | -0.51% | 15.1만 |
|---|
| 2026.03.17 | ₩60,764 | ₩63,512 | ₩60,257 | ₩61,778 | +1.67% | 17.3만 |
|---|
| 2026.03.16 | ₩59,430 | ₩60,551 | ₩58,029 | ₩59,590 | +0.27% | 16.7만 |
|---|
| 2026.03.13 | ₩59,243 | ₩60,050 | ₩57,856 | ₩59,297 | +0.09% | 26.2만 |
|---|
| 2026.03.12 | ₩58,990 | ₩61,124 | ₩58,069 | ₩59,217 | +0.38% | 28.2만 |
|---|
| 2026.03.11 | ₩53,707 | ₩58,190 | ₩53,707 | ₩58,190 | +8.35% | 28.5만 |
|---|
| 2026.03.10 | ₩54,921 | ₩56,429 | ₩53,200 | ₩53,841 | -1.97% | 34.1만 |
|---|
| 2026.03.09 | ₩57,362 | ₩58,203 | ₩54,868 | ₩56,095 | -2.21% | 35.3만 |
|---|
| 2026.03.06 | ₩58,696 | ₩58,763 | ₩55,521 | ₩56,309 | -4.07% | 58만 |
|---|
| 2026.03.05 | ₩56,015 | ₩57,629 | ₩55,075 | ₩56,188 | +0.31% | 33.2만 |
|---|
| 2026.03.04 | ₩54,761 | ₩56,028 | ₩52,600 | ₩54,881 | +0.22% | 37.6만 |
|---|
| 2026.03.03 | ₩59,363 | ₩60,044 | ₩54,804 | ₩56,162 | -5.39% | 81.3만 |
|---|
| 2026.03.02 | ₩61,525 | ₩61,525 | ₩55,548 | ₩58,149 | -5.49% | 135.9만 |
|---|
| 2026.02.27 | ₩53,854 | ₩55,375 | ₩52,173 | ₩54,868 | +1.88% | 45.1만 |
|---|
| 2026.02.26 | ₩50,092 | ₩53,921 | ₩49,292 | ₩52,293 | +4.39% | 25.5만 |
|---|
| 2026.02.25 | ₩52,867 | ₩52,867 | ₩49,625 | ₩51,493 | -2.60% | 20.3만 |
|---|
| 2026.02.24 | ₩52,253 | ₩52,336 | ₩50,319 | ₩52,066 | -0.36% | 31만 |
|---|
| 2026.02.23 | ₩52,680 | ₩54,774 | ₩51,653 | ₩52,333 | -0.66% | 31.7만 |
|---|
| 2026.02.20 | ₩52,360 | ₩52,787 | ₩50,892 | ₩52,387 | +0.05% | 37.6만 |
|---|
| 2026.02.19 | ₩52,907 | ₩54,694 | ₩51,933 | ₩52,934 | +0.05% | 53만 |
|---|
| 2026.02.18 | ₩50,265 | ₩51,317 | ₩49,713 | ₩51,186 | +1.83% | 44.8만 |
|---|
| 2026.02.17 | ₩50,866 | ₩51,640 | ₩46,624 | ₩48,478 | -4.69% | 25.9만 |
|---|
| 2026.02.13 | ₩48,531 | ₩50,879 | ₩48,531 | ₩50,185 | +3.41% | 37.9만 |
|---|
| 2026.02.12 | ₩51,693 | ₩52,307 | ₩48,091 | ₩49,132 | -4.95% | 36만 |
|---|
| 2026.02.11 | ₩49,892 | ₩52,040 | ₩49,892 | ₩51,826 | +3.88% | 25.4만 |
|---|
| 2026.02.10 | ₩48,838 | ₩48,838 | ₩47,331 | ₩47,998 | -1.72% | 17.5만 |
|---|
| 2026.02.09 | ₩47,531 | ₩48,945 | ₩47,157 | ₩48,651 | +2.36% | 22.7만 |
|---|
| 2026.02.06 | ₩46,143 | ₩48,611 | ₩46,023 | ₩48,198 | +4.45% | 17.1만 |
|---|
| 2026.02.05 | ₩46,157 | ₩46,234 | ₩43,405 | ₩45,476 | -1.47% | 17.3만 |
|---|
| 2026.02.04 | ₩44,903 | ₩47,671 | ₩44,903 | ₩47,264 | +5.26% | 44.5만 |
|---|
| 2026.02.03 | ₩41,088 | ₩44,609 | ₩40,567 | ₩44,423 | +8.12% | 80.1만 |
|---|
| 2026.02.02 | ₩40,914 | ₩41,995 | ₩40,207 | ₩40,754 | -0.39% | 40.8만 |
|---|
| 2026.01.30 | ₩42,502 | ₩43,776 | ₩41,114 | ₩43,716 | +2.86% | 48.9만 |
|---|
| 2026.01.29 | ₩43,889 | ₩45,290 | ₩42,402 | ₩42,475 | -3.22% | 57.4만 |
|---|
| 2026.01.28 | ₩41,114 | ₩41,581 | ₩40,094 | ₩41,314 | +0.49% | 16.7만 |
|---|
| 2026.01.27 | ₩40,060 | ₩41,088 | ₩39,407 | ₩40,581 | +1.30% | 22.3만 |
|---|
| 2026.01.26 | ₩40,941 | ₩41,038 | ₩39,046 | ₩39,820 | -2.74% | 26.7만 |
|---|
| 2026.01.23 | ₩40,007 | ₩41,174 | ₩39,253 | ₩39,393 | -1.53% | 37.8만 |
|---|
| 2026.01.22 | ₩38,259 | ₩38,913 | ₩37,686 | ₩38,700 | +1.15% | 15.2만 |
|---|
| 2026.01.21 | ₩37,112 | ₩39,233 | ₩37,112 | ₩38,486 | +3.70% | 29.7만 |
|---|
| 2026.01.20 | ₩36,699 | ₩37,232 | ₩35,398 | ₩35,791 | -2.47% | 28.6만 |
|---|
| 2026.01.16 | ₩35,511 | ₩36,125 | ₩35,485 | ₩35,845 | +0.94% | 22.4만 |
|---|
| 2026.01.15 | ₩35,685 | ₩36,805 | ₩34,804 | ₩35,765 | +0.22% | 50.4만 |
|---|
| 2026.01.14 | ₩35,231 | ₩38,003 | ₩35,031 | ₩36,832 | +4.54% | 35.6만 |
|---|
| 2026.01.13 | ₩34,284 | ₩35,578 | ₩34,264 | ₩34,764 | +1.40% | 28.9만 |
|---|
| 2026.01.12 | ₩34,084 | ₩34,191 | ₩32,939 | ₩33,377 | -2.07% | 27.2만 |
|---|
| 2026.01.09 | ₩34,524 | ₩34,750 | ₩33,750 | ₩33,871 | -1.89% | 24.2만 |
|---|
| 2026.01.08 | ₩31,843 | ₩34,684 | ₩31,736 | ₩34,004 | +6.79% | 26.7만 |
|---|
| 2026.01.07 | ₩32,710 | ₩32,710 | ₩31,349 | ₩31,549 | -3.55% | 21.2만 |
|---|
| 2026.01.06 | ₩34,884 | ₩35,018 | ₩32,030 | ₩32,310 | -7.38% | 19.1만 |
|---|
| 2026.01.05 | ₩35,511 | ₩35,898 | ₩32,336 | ₩34,698 | -2.29% | 48만 |
|---|
| 2026.01.02 | ₩30,856 | ₩32,990 | ₩30,235 | ₩32,657 | +5.84% | 33.2만 |
|---|
| 2025.12.31 | ₩31,283 | ₩31,363 | ₩30,482 | ₩30,722 | -1.79% | 11만 |
|---|
| 2025.12.30 | ₩31,016 | ₩31,616 | ₩30,989 | ₩31,376 | +1.16% | 17.8만 |
|---|
| 2025.12.29 | ₩30,135 | ₩30,700 | ₩29,868 | ₩30,509 | +1.24% | 15.2만 |
|---|
| 2025.12.26 | ₩30,047 | ₩30,162 | ₩29,268 | ₩29,708 | -1.13% | 16.4만 |
|---|
| 2025.12.24 | ₩30,309 | ₩30,382 | ₩29,949 | ₩30,055 | -0.84% | 5만 |
|---|
| 2025.12.23 | ₩30,069 | ₩30,522 | ₩29,815 | ₩30,495 | +1.42% | 12.2만 |
|---|
| 2025.12.22 | ₩29,855 | ₩30,482 | ₩29,688 | ₩29,868 | +0.04% | 16.5만 |
|---|
| 2025.12.19 | ₩29,215 | ₩29,770 | ₩28,988 | ₩29,148 | -0.23% | 16만 |
|---|
| 2025.12.18 | ₩30,242 | ₩30,309 | ₩28,835 | ₩28,935 | -4.32% | 19.7만 |
|---|
| 2025.12.17 | ₩29,015 | ₩30,676 | ₩29,015 | ₩30,562 | +5.33% | 18.9만 |
|---|
| 2025.12.16 | ₩30,762 | ₩30,762 | ₩28,402 | ₩28,601 | -7.03% | 27.9만 |
|---|
| 2025.12.15 | ₩32,403 | ₩32,403 | ₩30,709 | ₩31,456 | -2.92% | 21.9만 |
|---|
| 2025.12.12 | ₩33,817 | ₩33,951 | ₩32,123 | ₩32,356 | -4.32% | 10.6만 |
|---|
| 2025.12.11 | ₩33,457 | ₩34,017 | ₩33,204 | ₩33,350 | -0.32% | 6.9만 |
|---|
| 2025.12.10 | ₩33,017 | ₩34,231 | ₩32,830 | ₩34,031 | +3.07% | 9.1만 |
|---|
| 2025.12.09 | ₩32,510 | ₩33,871 | ₩32,510 | ₩33,061 | +1.69% | 11.9만 |
|---|
| 2025.12.08 | ₩33,444 | ₩34,017 | ₩32,543 | ₩32,743 | -2.09% | 15.9만 |
|---|
| 2025.12.05 | ₩34,231 | ₩35,711 | ₩34,017 | ₩34,017 | -0.62% | 33.6만 |
|---|
| 2025.12.04 | ₩34,084 | ₩34,631 | ₩33,644 | ₩34,471 | +1.14% | 11.7만 |
|---|
| 2025.12.03 | ₩32,617 | ₩34,177 | ₩32,617 | ₩34,017 | +4.29% | 13.7만 |
|---|
| 2025.12.02 | ₩33,457 | ₩33,457 | ₩31,616 | ₩32,163 | -3.87% | 15.6만 |
|---|
| 2025.12.01 | ₩32,630 | ₩33,977 | ₩32,550 | ₩33,417 | +2.41% | 11.7만 |
|---|
| 2025.11.28 | ₩31,376 | ₩32,963 | ₩31,223 | ₩32,563 | +3.78% | 11.8만 |
|---|
| 2025.11.26 | ₩30,415 | ₩31,896 | ₩30,415 | ₩31,162 | +2.46% | 11.1만 |
|---|
| 2025.11.25 | ₩30,375 | ₩30,722 | ₩29,615 | ₩30,415 | +0.13% | 21.6만 |
|---|
| 2025.11.24 | ₩30,802 | ₩31,236 | ₩29,308 | ₩31,069 | +0.87% | 21.7만 |
|---|
| 2025.11.21 | ₩30,402 | ₩31,429 | ₩29,575 | ₩31,044 | +2.11% | 19.2만 |
|---|
| 2025.11.20 | ₩32,350 | ₩33,817 | ₩30,429 | ₩30,522 | -5.65% | 13.7만 |
|---|
| 2025.11.19 | ₩31,376 | ₩32,023 | ₩30,642 | ₩31,789 | +1.32% | 17.6만 |
|---|
| 2025.11.18 | ₩31,643 | ₩33,230 | ₩31,456 | ₩32,990 | +4.26% | 18.3만 |
|---|
| 2025.11.17 | ₩33,750 | ₩33,777 | ₩31,723 | ₩32,150 | -4.74% | 10만 |
|---|
| 2025.11.14 | ₩33,003 | ₩34,177 | ₩31,549 | ₩34,057 | +3.19% | 18.7만 |
|---|
| 2025.11.13 | ₩32,683 | ₩33,450 | ₩32,096 | ₩32,563 | -0.37% | 12.9만 |
|---|
| 2025.11.12 | ₩33,137 | ₩33,550 | ₩32,256 | ₩32,296 | -2.54% | 11.5만 |
|---|
| 2025.11.11 | ₩32,883 | ₩34,538 | ₩32,843 | ₩33,764 | +2.68% | 25.3만 |
|---|
| 2025.11.10 | ₩31,736 | ₩32,550 | ₩30,629 | ₩32,430 | +2.19% | 12.9만 |
|---|
| 2025.11.07 | ₩30,415 | ₩31,629 | ₩30,029 | ₩31,483 | +3.51% | 21만 |
|---|
| 2025.11.06 | ₩29,975 | ₩31,145 | ₩29,842 | ₩30,069 | +0.31% | 17.4만 |
|---|
| 2025.11.05 | ₩29,308 | ₩30,576 | ₩29,308 | ₩29,582 | +0.93% | 9.5만 |
|---|
| 2025.11.04 | ₩29,615 | ₩29,682 | ₩28,601 | ₩29,462 | -0.52% | 15.2만 |
|---|
| 2025.11.03 | ₩29,989 | ₩30,562 | ₩29,108 | ₩30,389 | +1.33% | 19.1만 |
|---|
| 2025.10.31 | ₩29,702 | ₩30,402 | ₩29,362 | ₩29,949 | +0.83% | 27.9만 |
|---|
| 2025.10.30 | ₩29,628 | ₩30,429 | ₩29,188 | ₩29,312 | -1.07% | 8.1만 |
|---|
| 2025.10.29 | ₩29,615 | ₩30,229 | ₩29,215 | ₩30,002 | +1.31% | 11.6만 |
|---|
| 2025.10.28 | ₩29,895 | ₩30,209 | ₩29,215 | ₩29,268 | -2.10% | 10.3만 |
|---|
| 2025.10.27 | ₩30,429 | ₩30,922 | ₩30,082 | ₩30,389 | -0.13% | 9.4만 |
|---|
| 2025.10.24 | ₩31,629 | ₩31,629 | ₩30,175 | ₩30,225 | -4.44% | 17.1만 |
|---|
| 2025.10.23 | ₩31,483 | ₩31,749 | ₩30,509 | ₩31,269 | -0.68% | 24.9만 |
|---|
| 2025.10.22 | ₩29,375 | ₩30,134 | ₩28,574 | ₩29,788 | +1.41% | 17.6만 |
|---|
| 2025.10.21 | ₩28,948 | ₩29,215 | ₩28,214 | ₩28,588 | -1.24% | 10.2만 |
|---|
| 2025.10.20 | ₩27,747 | ₩28,737 | ₩27,747 | ₩28,708 | +3.46% | 14.2만 |
|---|
| 2025.10.17 | ₩27,254 | ₩27,681 | ₩26,947 | ₩27,547 | +1.08% | 10.2만 |
|---|
| 2025.10.16 | ₩28,601 | ₩28,748 | ₩26,387 | ₩27,080 | -5.32% | 15.3만 |
|---|
| 2025.10.15 | ₩28,821 | ₩29,295 | ₩27,694 | ₩28,352 | -1.63% | 17.5만 |
|---|
| 2025.10.14 | ₩27,334 | ₩28,721 | ₩27,120 | ₩28,294 | +3.51% | 14.2만 |
|---|
| 2025.10.13 | ₩28,081 | ₩28,561 | ₩27,654 | ₩28,534 | +1.62% | 12.2만 |
|---|
| 2025.10.10 | ₩29,762 | ₩30,109 | ₩27,387 | ₩27,387 | -7.98% | 31.7만 |
|---|