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 | ₩70,597 | ₩73,078 | ₩70,290 | ₩70,704 | +0.15% | 7.1만 |
| 2026.10.08 | ₩69,210 | ₩71,797 | ₩69,210 | ₩70,917 | +2.47% | 5.8만 |
| 2026.10.07 | ₩68,450 | ₩69,357 | ₩64,662 | ₩65,702 | -4.01% | 3.2만 |
| 2026.10.06 | ₩64,968 | ₩67,976 | ₩64,728 | ₩67,122 | +3.32% | 1.9만 |
| 2026.10.05 | ₩64,582 | ₩67,476 | ₩61,981 | ₩66,209 | +2.52% | 5.8만 |
| 2026.10.02 | ₩61,114 | ₩64,568 | ₩61,114 | ₩64,240 | +5.12% | 9.6만 |
| 2026.10.01 | ₩59,607 | ₩64,101 | ₩59,447 | ₩63,941 | +7.27% | 4.9만 |
| 2026.09.30 | ₩61,701 | ₩62,167 | ₩60,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,447 |
| -2.03% |
| 2.3만 |
| 2026.09.29 | ₩60,474 | ₩61,687 | ₩59,673 | ₩60,794 | +0.53% | 8.6만 |
|---|
| 2026.09.28 | ₩65,502 | ₩65,502 | ₩62,648 | ₩62,968 | -3.87% | 4.8만 |
|---|
| 2026.09.25 | ₩63,101 | ₩64,115 | ₩62,141 | ₩63,088 | -0.02% | 8.5만 |
|---|
| 2026.09.24 | ₩66,689 | ₩67,556 | ₩64,688 | ₩65,315 | -2.06% | 12.2만 |
|---|
| 2026.09.23 | ₩63,435 | ₩66,062 | ₩63,429 | ₩64,408 | +1.53% | 9.7만 |
|---|
| 2026.09.22 | ₩62,047 | ₩65,088 | ₩61,401 | ₩62,421 | +0.60% | 7만 |
|---|
| 2026.09.21 | ₩67,022 | ₩68,023 | ₩64,555 | ₩64,608 | -3.60% | 8.6만 |
|---|
| 2026.09.18 | ₩69,770 | ₩70,450 | ₩68,810 | ₩69,036 | -1.05% | 6.4만 |
|---|
| 2026.09.17 | ₩67,209 | ₩70,664 | ₩67,209 | ₩70,664 | +5.14% | 8.1만 |
|---|
| 2026.09.16 | ₩73,625 | ₩73,871 | ₩68,117 | ₩69,437 | -5.69% | 14.7만 |
|---|
| 2026.09.15 | ₩72,958 | ₩77,759 | ₩72,958 | ₩77,159 | +5.76% | 8.8만 |
|---|
| 2026.09.14 | ₩77,359 | ₩77,865 | ₩71,371 | ₩72,304 | -6.53% | 12.2만 |
|---|
| 2026.09.11 | ₩73,811 | ₩76,279 | ₩73,251 | ₩74,865 | +1.43% | 9.9만 |
|---|
| 2026.09.10 | ₩79,227 | ₩79,227 | ₩72,451 | ₩75,065 | -5.25% | 10.6만 |
|---|
| 2026.09.09 | ₩77,159 | ₩78,173 | ₩75,332 | ₩76,099 | -1.37% | 5.7만 |
|---|
| 2026.09.08 | ₩74,638 | ₩76,426 | ₩73,171 | ₩74,438 | -0.27% | 9.3만 |
|---|
| 2026.09.04 | ₩73,571 | ₩73,758 | ₩71,104 | ₩72,864 | -0.96% | 13.6만 |
|---|
| 2026.09.03 | ₩77,159 | ₩78,093 | ₩75,065 | ₩75,179 | -2.57% | 6만 |
|---|
| 2026.09.02 | ₩73,931 | ₩77,759 | ₩73,867 | ₩76,772 | +3.84% | 6.4만 |
|---|
| 2026.09.01 | ₩75,305 | ₩75,652 | ₩73,278 | ₩75,332 | +0.04% | 7.7만 |
|---|
| 2026.08.31 | ₩72,251 | ₩74,358 | ₩70,344 | ₩72,784 | +0.74% | 7.5만 |
|---|
| 2026.08.28 | ₩67,889 | ₩68,876 | ₩67,037 | ₩68,730 | +1.24% | 7.6만 |
|---|
| 2026.08.27 | ₩67,089 | ₩68,903 | ₩64,782 | ₩67,516 | +0.64% | 5.6만 |
|---|
| 2026.08.26 | ₩64,622 | ₩68,890 | ₩64,515 | ₩67,249 | +4.07% | 5.6만 |
|---|
| 2026.08.25 | ₩66,876 | ₩68,536 | ₩66,302 | ₩66,302 | -0.86% | 8.7만 |
|---|
| 2026.08.24 | ₩70,077 | ₩71,731 | ₩67,703 | ₩69,757 | -0.46% | 10.6만 |
|---|
| 2026.08.21 | ₩72,664 | ₩73,671 | ₩70,970 | ₩71,624 | -1.43% | 9.2만 |
|---|
| 2026.08.20 | ₩73,091 | ₩74,892 | ₩71,931 | ₩72,091 | -1.37% | 7.5만 |
|---|
| 2026.08.19 | ₩72,024 | ₩72,864 | ₩70,357 | ₩70,930 | -1.52% | 5.6만 |
|---|
| 2026.08.18 | ₩70,424 | ₩70,890 | ₩69,158 | ₩70,650 | +0.32% | 8.3만 |
|---|
| 2026.08.17 | ₩66,849 | ₩68,396 | ₩65,582 | ₩68,163 | +1.97% | 7.6만 |
|---|
| 2026.08.14 | ₩64,088 | ₩66,769 | ₩64,081 | ₩66,089 | +3.12% | 15.9만 |
|---|
| 2026.08.13 | ₩62,167 | ₩63,415 | ₩60,880 | ₩63,208 | +1.67% | 12.9만 |
|---|
| 2026.08.12 | ₩62,808 | ₩64,115 | ₩62,034 | ₩63,608 | +1.27% | 7.7만 |
|---|
| 2026.08.11 | ₩61,287 | ₩64,322 | ₩61,287 | ₩63,875 | +4.22% | 17.9만 |
|---|
| 2026.08.10 | ₩55,872 | ₩61,927 | ₩55,872 | ₩61,887 | +10.77% | 20.5만 |
|---|
| 2026.08.07 | ₩54,018 | ₩55,579 | ₩52,951 | ₩54,051 | +0.06% | 12.4만 |
|---|
| 2026.08.06 | ₩55,859 | ₩56,179 | ₩54,285 | ₩55,619 | -0.43% | 6.9만 |
|---|
| 2026.08.05 | ₩57,313 | ₩57,353 | ₩52,676 | ₩52,751 | -7.96% | 9.1만 |
|---|
| 2026.08.04 | ₩54,578 | ₩57,219 | ₩53,011 | ₩56,712 | +3.91% | 15만 |
|---|
| 2026.08.03 | ₩57,019 | ₩58,980 | ₩55,952 | ₩57,446 | +0.75% | 11.7만 |
|---|
| 2026.07.31 | ₩58,206 | ₩60,367 | ₩56,386 | ₩59,927 | +2.96% | 19.7만 |
|---|
| 2026.07.30 | ₩55,752 | ₩58,059 | ₩55,404 | ₩57,739 | +3.56% | 8.7만 |
|---|
| 2026.07.29 | ₩57,979 | ₩58,780 | ₩56,634 | ₩57,353 | -1.08% | 20만 |
|---|
| 2026.07.28 | ₩56,779 | ₩57,886 | ₩53,218 | ₩53,698 | -5.43% | 18.9만 |
|---|
| 2026.07.27 | ₩56,646 | ₩59,753 | ₩56,246 | ₩56,526 | -0.21% | 25.2만 |
|---|
| 2026.07.24 | ₩59,767 | ₩63,181 | ₩59,767 | ₩60,887 | +1.87% | 26.1만 |
|---|
| 2026.07.23 | ₩61,834 | ₩62,688 | ₩59,181 | ₩59,660 | -3.52% | 25.6만 |
|---|
| 2026.07.22 | ₩58,660 | ₩59,767 | ₩58,061 | ₩58,873 | +0.36% | 16.2만 |
|---|
| 2026.07.21 | ₩55,432 | ₩56,686 | ₩54,272 | ₩56,686 | +2.26% | 14.3만 |
|---|
| 2026.07.20 | ₩53,645 | ₩56,139 | ₩53,330 | ₩55,112 | +2.73% | 13.6만 |
|---|
| 2026.07.17 | ₩55,018 | ₩55,152 | ₩53,083 | ₩54,325 | -1.26% | 25.8만 |
|---|
| 2026.07.16 | ₩51,484 | ₩53,124 | ₩51,484 | ₩52,244 | +1.48% | 23.9만 |
|---|
| 2026.07.15 | ₩52,511 | ₩52,816 | ₩49,123 | ₩51,244 | -2.41% | 16만 |
|---|
| 2026.07.14 | ₩53,084 | ₩53,685 | ₩50,770 | ₩52,644 | -0.83% | 20.4만 |
|---|
| 2026.07.13 | ₩49,790 | ₩52,884 | ₩49,790 | ₩52,324 | +5.09% | 26.6만 |
|---|
| 2026.07.10 | ₩48,136 | ₩48,416 | ₩46,255 | ₩47,976 | -0.33% | 15.4만 |
|---|
| 2026.07.09 | ₩48,883 | ₩49,110 | ₩47,189 | ₩47,309 | -3.22% | 13만 |
|---|
| 2026.07.08 | ₩49,056 | ₩50,724 | ₩47,589 | ₩49,710 | +1.33% | 36.6만 |
|---|
| 2026.07.07 | ₩43,855 | ₩47,216 | ₩43,855 | ₩46,709 | +6.51% | 15.2만 |
|---|
| 2026.07.06 | ₩43,361 | ₩43,860 | ₩42,814 | ₩43,001 | -0.83% | 7.5만 |
|---|
| 2026.07.02 | ₩43,428 | ₩44,148 | ₩42,441 | ₩43,214 | -0.49% | 59.4만 |
|---|
| 2026.07.01 | ₩42,681 | ₩43,481 | ₩41,694 | ₩42,361 | -0.75% | 8.8만 |
|---|
| 2026.06.30 | ₩44,081 | ₩45,335 | ₩42,868 | ₩42,908 | -2.66% | 5.9만 |
|---|
| 2026.06.29 | ₩44,868 | ₩45,802 | ₩43,828 | ₩44,068 | -1.78% | 12.1만 |
|---|
| 2026.06.26 | ₩44,908 | ₩45,562 | ₩44,241 | ₩44,815 | -0.21% | 20.3만 |
|---|
| 2026.06.25 | ₩44,015 | ₩45,895 | ₩42,908 | ₩45,509 | +3.39% | 9.9만 |
|---|
| 2026.06.24 | ₩44,628 | ₩45,055 | ₩43,108 | ₩44,308 | -0.72% | 10.4만 |
|---|
| 2026.06.23 | ₩46,189 | ₩47,523 | ₩45,749 | ₩47,202 | +2.19% | 7.3만 |
|---|
| 2026.06.22 | ₩44,895 | ₩46,522 | ₩44,068 | ₩46,522 | +3.62% | 27.3만 |
|---|
| 2026.06.18 | ₩45,922 | ₩46,029 | ₩43,561 | ₩44,535 | -3.02% | 48.2만 |
|---|
| 2026.06.17 | ₩48,550 | ₩49,150 | ₩47,056 | ₩47,309 | -2.55% | 35.3만 |
|---|
| 2026.06.16 | ₩48,310 | ₩49,603 | ₩48,229 | ₩49,136 | +1.71% | 19.8만 |
|---|
| 2026.06.15 | ₩49,030 | ₩51,484 | ₩48,750 | ₩49,950 | +1.88% | 32.4만 |
|---|
| 2026.06.12 | ₩53,351 | ₩57,166 | ₩53,098 | ₩55,552 | +4.13% | 25.1만 |
|---|
| 2026.06.11 | ₩59,247 | ₩59,740 | ₩54,269 | ₩54,298 | -8.35% | 25.3만 |
|---|
| 2026.06.10 | ₩56,686 | ₩59,967 | ₩56,459 | ₩57,793 | +1.95% | 25.5만 |
|---|
| 2026.06.09 | ₩57,139 | ₩57,307 | ₩53,551 | ₩55,365 | -3.10% | 24.3만 |
|---|
| 2026.06.08 | ₩57,353 | ₩59,740 | ₩57,326 | ₩57,979 | +1.09% | 11.4만 |
|---|
| 2026.06.05 | ₩60,087 | ₩60,140 | ₩56,192 | ₩56,272 | -6.35% | 12.3만 |
|---|
| 2026.06.04 | ₩58,966 | ₩60,927 | ₩58,406 | ₩60,407 | +2.44% | 8.4만 |
|---|
| 2026.06.03 | ₩58,953 | ₩61,861 | ₩58,353 | ₩60,367 | +2.40% | 13만 |
|---|
| 2026.06.02 | ₩55,832 | ₩58,753 | ₩55,832 | ₩58,246 | +4.32% | 16.9만 |
|---|
| 2026.06.01 | ₩55,018 | ₩57,911 | ₩55,018 | ₩56,419 | +2.55% | 20.7만 |
|---|
| 2026.05.29 | ₩54,178 | ₩54,398 | ₩52,431 | ₩53,551 | -1.16% | 19.2만 |
|---|
| 2026.05.28 | ₩56,286 | ₩56,646 | ₩53,990 | ₩55,072 | -2.16% | 13.6만 |
|---|
| 2026.05.27 | ₩55,805 | ₩56,551 | ₩53,711 | ₩54,872 | -1.67% | 19.9만 |
|---|
| 2026.05.26 | ₩61,287 | ₩63,341 | ₩57,939 | ₩58,099 | -5.20% | 15.2만 |
|---|
| 2026.05.22 | ₩62,114 | ₩63,501 | ₩61,207 | ₩63,074 | +1.55% | 23.1만 |
|---|
| 2026.05.21 | ₩66,849 | ₩66,876 | ₩61,114 | ₩62,114 | -7.08% | 18.3만 |
|---|
| 2026.05.20 | ₩68,263 | ₩70,864 | ₩64,222 | ₩64,515 | -5.49% | 23.1만 |
|---|
| 2026.05.19 | ₩67,956 | ₩69,997 | ₩66,502 | ₩69,343 | +2.04% | 10.6만 |
|---|
| 2026.05.18 | ₩62,301 | ₩67,663 | ₩61,567 | ₩67,663 | +8.61% | 15만 |
|---|
| 2026.05.15 | ₩61,167 | ₩63,588 | ₩61,007 | ₩63,541 | +3.88% | 27.2만 |
|---|
| 2026.05.14 | ₩58,420 | ₩60,135 | ₩58,253 | ₩59,707 | +2.20% | 9.8만 |
|---|
| 2026.05.13 | ₩58,286 | ₩58,833 | ₩56,739 | ₩58,673 | +0.66% | 11만 |
|---|
| 2026.05.12 | ₩58,926 | ₩59,220 | ₩57,186 | ₩58,740 | -0.32% | 16.4만 |
|---|
| 2026.05.11 | ₩55,352 | ₩57,565 | ₩55,125 | ₩57,299 | +3.52% | 15.7만 |
|---|
| 2026.05.08 | ₩54,392 | ₩55,192 | ₩53,218 | ₩53,525 | -1.59% | 18.7만 |
|---|
| 2026.05.07 | ₩54,738 | ₩54,965 | ₩52,017 | ₩54,378 | -0.66% | 24.8만 |
|---|
| 2026.05.06 | ₩59,206 | ₩61,554 | ₩57,406 | ₩58,179 | -1.73% | 31.6만 |
|---|
| 2026.05.05 | ₩66,836 | ₩68,089 | ₩65,470 | ₩66,809 | -0.04% | 11.5만 |
|---|
| 2026.05.04 | ₩65,462 | ₩67,783 | ₩63,621 | ₩67,703 | +3.42% | 18.2만 |
|---|
| 2026.05.01 | ₩66,249 | ₩67,596 | ₩63,021 | ₩65,275 | -1.47% | 29.1만 |
|---|
| 2026.04.30 | ₩64,021 | ₩68,570 | ₩62,688 | ₩67,796 | +5.90% | 13.9만 |
|---|
| 2026.04.29 | ₩63,915 | ₩66,556 | ₩63,455 | ₩66,422 | +3.92% | 15.2만 |
|---|
| 2026.04.28 | ₩61,501 | ₩62,968 | ₩60,940 | ₩62,021 | +0.85% | 18.3만 |
|---|
| 2026.04.27 | ₩59,927 | ₩61,741 | ₩58,633 | ₩59,020 | -1.51% | 18.1만 |
|---|
| 2026.04.24 | ₩58,406 | ₩59,353 | ₩57,179 | ₩59,060 | +1.12% | 26.4만 |
|---|
| 2026.04.23 | ₩59,040 | ₩60,167 | ₩58,233 | ₩59,420 | +0.64% | 18.5만 |
|---|
| 2026.04.22 | ₩56,992 | ₩58,393 | ₩56,939 | ₩57,953 | +1.69% | 17.6만 |
|---|
| 2026.04.21 | ₩53,431 | ₩55,939 | ₩52,924 | ₩55,925 | +4.67% | 22.9만 |
|---|
| 2026.04.20 | ₩53,591 | ₩54,845 | ₩52,418 | ₩53,164 | -0.80% | 26.3만 |
|---|
| 2026.04.17 | ₩51,030 | ₩53,351 | ₩48,043 | ₩52,631 | +3.14% | 42.8만 |
|---|
| 2026.04.16 | ₩55,485 | ₩58,461 | ₩55,484 | ₩57,726 | +4.04% | 13.3만 |
|---|
| 2026.04.15 | ₩54,912 | ₩56,632 | ₩54,151 | ₩55,392 | +0.87% | 12.6만 |
|---|
| 2026.04.14 | ₩57,893 | ₩58,019 | ₩54,885 | ₩55,739 | -3.72% | 20.4만 |
|---|
| 2026.04.13 | ₩61,461 | ₩62,021 | ₩58,541 | ₩60,033 | -2.32% | 25.1만 |
|---|
| 2026.04.10 | ₩60,127 | ₩61,327 | ₩57,993 | ₩59,447 | -1.13% | 27.5만 |
|---|
| 2026.04.09 | ₩63,381 | ₩65,835 | ₩60,314 | ₩60,460 | -4.61% | 39.2만 |
|---|
| 2026.04.08 | ₩57,579 | ₩63,221 | ₩55,819 | ₩62,167 | +7.97% | 46.8만 |
|---|
| 2026.04.07 | ₩68,490 | ₩71,117 | ₩68,236 | ₩69,423 | +1.36% | 27.8만 |
|---|
| 2026.04.06 | ₩66,049 | ₩67,849 | ₩65,489 | ₩67,849 | +2.73% | 18.8만 |
|---|
| 2026.04.02 | ₩70,397 | ₩72,207 | ₩65,715 | ₩66,689 | -5.27% | 47만 |
|---|
| 2026.04.01 | ₩67,356 | ₩71,271 | ₩63,555 | ₩65,275 | -3.09% | 38.4만 |
|---|
| 2026.03.31 | ₩76,212 | ₩79,227 | ₩69,036 | ₩73,011 | -4.20% | 37만 |
|---|
| 2026.03.30 | ₩80,960 | ₩81,917 | ₩75,425 | ₩76,186 | -5.90% | 38.9만 |
|---|
| 2026.03.27 | ₩76,025 | ₩79,893 | ₩74,692 | ₩79,160 | +4.12% | 37.1만 |
|---|
| 2026.03.26 | ₩72,611 | ₩76,474 | ₩72,291 | ₩75,265 | +3.66% | 17.6만 |
|---|
| 2026.03.25 | ₩69,997 | ₩72,938 | ₩69,997 | ₩72,224 | +3.18% | 10.7만 |
|---|
| 2026.03.24 | ₩68,676 | ₩74,025 | ₩68,676 | ₩72,144 | +5.05% | 18.7만 |
|---|
| 2026.03.23 | ₩62,141 | ₩68,810 | ₩61,381 | ₩67,876 | +9.23% | 26.4만 |
|---|
| 2026.03.20 | ₩66,502 | ₩68,810 | ₩65,369 | ₩65,649 | -1.28% | 40.2만 |
|---|
| 2026.03.19 | ₩63,768 | ₩67,343 | ₩63,328 | ₩65,929 | +3.39% | 27.7만 |
|---|
| 2026.03.18 | ₩62,541 | ₩63,355 | ₩61,558 | ₩62,221 | -0.51% | 15.1만 |
|---|
| 2026.03.17 | ₩60,754 | ₩63,501 | ₩60,247 | ₩61,767 | +1.67% | 17.3만 |
|---|
| 2026.03.16 | ₩59,420 | ₩60,540 | ₩58,019 | ₩59,580 | +0.27% | 16.7만 |
|---|
| 2026.03.13 | ₩59,233 | ₩60,040 | ₩57,846 | ₩59,287 | +0.09% | 26.2만 |
|---|
| 2026.03.12 | ₩58,980 | ₩61,114 | ₩58,059 | ₩59,206 | +0.38% | 28.2만 |
|---|
| 2026.03.11 | ₩53,698 | ₩58,179 | ₩53,698 | ₩58,179 | +8.35% | 28.5만 |
|---|
| 2026.03.10 | ₩54,912 | ₩56,419 | ₩53,191 | ₩53,831 | -1.97% | 34.1만 |
|---|
| 2026.03.09 | ₩57,353 | ₩58,193 | ₩54,858 | ₩56,085 | -2.21% | 35.3만 |
|---|
| 2026.03.06 | ₩58,686 | ₩58,753 | ₩55,512 | ₩56,299 | -4.07% | 58만 |
|---|
| 2026.03.05 | ₩56,005 | ₩57,619 | ₩55,065 | ₩56,179 | +0.31% | 33.2만 |
|---|
| 2026.03.04 | ₩54,752 | ₩56,019 | ₩52,591 | ₩54,872 | +0.22% | 37.6만 |
|---|
| 2026.03.03 | ₩59,353 | ₩60,033 | ₩54,794 | ₩56,152 | -5.39% | 81.3만 |
|---|
| 2026.03.02 | ₩61,514 | ₩61,514 | ₩55,539 | ₩58,139 | -5.49% | 135.9만 |
|---|
| 2026.02.27 | ₩53,845 | ₩55,365 | ₩52,164 | ₩54,858 | +1.88% | 45.1만 |
|---|
| 2026.02.26 | ₩50,083 | ₩53,911 | ₩49,283 | ₩52,284 | +4.39% | 25.5만 |
|---|
| 2026.02.25 | ₩52,858 | ₩52,858 | ₩49,617 | ₩51,484 | -2.60% | 20.3만 |
|---|
| 2026.02.24 | ₩52,244 | ₩52,327 | ₩50,310 | ₩52,057 | -0.36% | 31만 |
|---|
| 2026.02.23 | ₩52,671 | ₩54,765 | ₩51,644 | ₩52,324 | -0.66% | 31.7만 |
|---|
| 2026.02.20 | ₩52,351 | ₩52,778 | ₩50,884 | ₩52,378 | +0.05% | 37.6만 |
|---|
| 2026.02.19 | ₩52,898 | ₩54,685 | ₩51,924 | ₩52,924 | +0.05% | 53만 |
|---|
| 2026.02.18 | ₩50,257 | ₩51,308 | ₩49,705 | ₩51,177 | +1.83% | 44.8만 |
|---|
| 2026.02.17 | ₩50,857 | ₩51,631 | ₩46,616 | ₩48,470 | -4.69% | 25.9만 |
|---|
| 2026.02.13 | ₩48,523 | ₩50,870 | ₩48,523 | ₩50,177 | +3.41% | 37.9만 |
|---|
| 2026.02.12 | ₩51,684 | ₩52,298 | ₩48,083 | ₩49,123 | -4.95% | 36만 |
|---|
| 2026.02.11 | ₩49,883 | ₩52,031 | ₩49,883 | ₩51,817 | +3.88% | 25.4만 |
|---|
| 2026.02.10 | ₩48,830 | ₩48,830 | ₩47,323 | ₩47,989 | -1.72% | 17.5만 |
|---|
| 2026.02.09 | ₩47,523 | ₩48,936 | ₩47,149 | ₩48,643 | +2.36% | 22.7만 |
|---|
| 2026.02.06 | ₩46,135 | ₩48,603 | ₩46,015 | ₩48,189 | +4.45% | 17.1만 |
|---|
| 2026.02.05 | ₩46,149 | ₩46,226 | ₩43,397 | ₩45,469 | -1.47% | 17.3만 |
|---|
| 2026.02.04 | ₩44,895 | ₩47,663 | ₩44,895 | ₩47,256 | +5.26% | 44.5만 |
|---|
| 2026.02.03 | ₩41,080 | ₩44,602 | ₩40,560 | ₩44,415 | +8.12% | 80.1만 |
|---|
| 2026.02.02 | ₩40,907 | ₩41,987 | ₩40,200 | ₩40,747 | -0.39% | 40.8만 |
|---|
| 2026.01.30 | ₩42,494 | ₩43,768 | ₩41,107 | ₩43,708 | +2.86% | 48.9만 |
|---|
| 2026.01.29 | ₩43,881 | ₩45,282 | ₩42,394 | ₩42,468 | -3.22% | 57.4만 |
|---|
| 2026.01.28 | ₩41,107 | ₩41,574 | ₩40,087 | ₩41,307 | +0.49% | 16.7만 |
|---|
| 2026.01.27 | ₩40,053 | ₩41,080 | ₩39,400 | ₩40,574 | +1.30% | 22.3만 |
|---|
| 2026.01.26 | ₩40,934 | ₩41,031 | ₩39,040 | ₩39,813 | -2.74% | 26.7만 |
|---|
| 2026.01.23 | ₩40,000 | ₩41,167 | ₩39,246 | ₩39,387 | -1.53% | 37.8만 |
|---|
| 2026.01.22 | ₩38,253 | ₩38,906 | ₩37,679 | ₩38,693 | +1.15% | 15.2만 |
|---|
| 2026.01.21 | ₩37,106 | ₩39,226 | ₩37,106 | ₩38,480 | +3.70% | 29.7만 |
|---|
| 2026.01.20 | ₩36,692 | ₩37,226 | ₩35,392 | ₩35,785 | -2.47% | 28.6만 |
|---|
| 2026.01.16 | ₩35,505 | ₩36,119 | ₩35,479 | ₩35,839 | +0.94% | 22.4만 |
|---|
| 2026.01.15 | ₩35,679 | ₩36,799 | ₩34,798 | ₩35,759 | +0.22% | 50.4만 |
|---|
| 2026.01.14 | ₩35,225 | ₩37,997 | ₩35,025 | ₩36,826 | +4.54% | 35.6만 |
|---|
| 2026.01.13 | ₩34,278 | ₩35,572 | ₩34,258 | ₩34,758 | +1.40% | 28.9만 |
|---|
| 2026.01.12 | ₩34,078 | ₩34,185 | ₩32,934 | ₩33,371 | -2.07% | 27.2만 |
|---|
| 2026.01.09 | ₩34,518 | ₩34,744 | ₩33,745 | ₩33,865 | -1.89% | 24.2만 |
|---|
| 2026.01.08 | ₩31,837 | ₩34,678 | ₩31,731 | ₩33,998 | +6.79% | 26.7만 |
|---|
| 2026.01.07 | ₩32,704 | ₩32,704 | ₩31,344 | ₩31,544 | -3.55% | 21.2만 |
|---|
| 2026.01.06 | ₩34,878 | ₩35,012 | ₩32,024 | ₩32,304 | -7.38% | 19.1만 |
|---|
| 2026.01.05 | ₩35,505 | ₩35,892 | ₩32,331 | ₩34,692 | -2.29% | 48만 |
|---|
| 2026.01.02 | ₩30,850 | ₩32,984 | ₩30,230 | ₩32,651 | +5.84% | 33.2만 |
|---|
| 2025.12.31 | ₩31,277 | ₩31,357 | ₩30,477 | ₩30,717 | -1.79% | 11만 |
|---|
| 2025.12.30 | ₩31,010 | ₩31,611 | ₩30,984 | ₩31,371 | +1.16% | 17.8만 |
|---|
| 2025.12.29 | ₩30,130 | ₩30,694 | ₩29,863 | ₩30,504 | +1.24% | 15.2만 |
|---|
| 2025.12.26 | ₩30,042 | ₩30,157 | ₩29,263 | ₩29,703 | -1.13% | 16.4만 |
|---|
| 2025.12.24 | ₩30,303 | ₩30,377 | ₩29,943 | ₩30,050 | -0.84% | 5만 |
|---|
| 2025.12.23 | ₩30,063 | ₩30,517 | ₩29,810 | ₩30,490 | +1.42% | 12.2만 |
|---|
| 2025.12.22 | ₩29,850 | ₩30,477 | ₩29,683 | ₩29,863 | +0.04% | 16.5만 |
|---|
| 2025.12.19 | ₩29,210 | ₩29,765 | ₩28,983 | ₩29,143 | -0.23% | 16만 |
|---|
| 2025.12.18 | ₩30,237 | ₩30,303 | ₩28,830 | ₩28,930 | -4.32% | 19.7만 |
|---|
| 2025.12.17 | ₩29,010 | ₩30,670 | ₩29,010 | ₩30,557 | +5.33% | 18.9만 |
|---|
| 2025.12.16 | ₩30,757 | ₩30,757 | ₩28,398 | ₩28,596 | -7.03% | 27.9만 |
|---|
| 2025.12.15 | ₩32,398 | ₩32,398 | ₩30,704 | ₩31,451 | -2.92% | 21.9만 |
|---|
| 2025.12.12 | ₩33,811 | ₩33,945 | ₩32,117 | ₩32,351 | -4.32% | 10.6만 |
|---|
| 2025.12.11 | ₩33,451 | ₩34,011 | ₩33,198 | ₩33,345 | -0.32% | 6.9만 |
|---|
| 2025.12.10 | ₩33,011 | ₩34,225 | ₩32,824 | ₩34,025 | +3.07% | 9.1만 |
|---|
| 2025.12.09 | ₩32,504 | ₩33,865 | ₩32,504 | ₩33,055 | +1.69% | 11.9만 |
|---|
| 2025.12.08 | ₩33,438 | ₩34,011 | ₩32,538 | ₩32,738 | -2.09% | 15.9만 |
|---|
| 2025.12.05 | ₩34,225 | ₩35,705 | ₩34,011 | ₩34,011 | -0.62% | 33.6만 |
|---|
| 2025.12.04 | ₩34,078 | ₩34,625 | ₩33,638 | ₩34,465 | +1.14% | 11.7만 |
|---|
| 2025.12.03 | ₩32,611 | ₩34,171 | ₩32,611 | ₩34,011 | +4.29% | 13.7만 |
|---|
| 2025.12.02 | ₩33,451 | ₩33,451 | ₩31,611 | ₩32,157 | -3.87% | 15.6만 |
|---|
| 2025.12.01 | ₩32,624 | ₩33,971 | ₩32,544 | ₩33,411 | +2.41% | 11.7만 |
|---|
| 2025.11.28 | ₩31,371 | ₩32,958 | ₩31,217 | ₩32,558 | +3.78% | 11.8만 |
|---|
| 2025.11.26 | ₩30,410 | ₩31,891 | ₩30,410 | ₩31,157 | +2.46% | 11.1만 |
|---|
| 2025.11.25 | ₩30,370 | ₩30,717 | ₩29,610 | ₩30,410 | +0.13% | 21.6만 |
|---|
| 2025.11.24 | ₩30,797 | ₩31,230 | ₩29,303 | ₩31,064 | +0.87% | 21.7만 |
|---|
| 2025.11.21 | ₩30,397 | ₩31,424 | ₩29,570 | ₩31,038 | +2.11% | 19.2만 |
|---|
| 2025.11.20 | ₩32,344 | ₩33,811 | ₩30,424 | ₩30,517 | -5.65% | 13.7만 |
|---|
| 2025.11.19 | ₩31,371 | ₩32,017 | ₩30,637 | ₩31,784 | +1.32% | 17.6만 |
|---|
| 2025.11.18 | ₩31,637 | ₩33,224 | ₩31,451 | ₩32,984 | +4.26% | 18.3만 |
|---|
| 2025.11.17 | ₩33,745 | ₩33,771 | ₩31,717 | ₩32,144 | -4.74% | 10만 |
|---|
| 2025.11.14 | ₩32,998 | ₩34,171 | ₩31,544 | ₩34,051 | +3.19% | 18.7만 |
|---|
| 2025.11.13 | ₩32,678 | ₩33,445 | ₩32,091 | ₩32,558 | -0.37% | 12.9만 |
|---|
| 2025.11.12 | ₩33,131 | ₩33,545 | ₩32,251 | ₩32,291 | -2.54% | 11.5만 |
|---|
| 2025.11.11 | ₩32,878 | ₩34,532 | ₩32,838 | ₩33,758 | +2.68% | 25.3만 |
|---|
| 2025.11.10 | ₩31,731 | ₩32,544 | ₩30,624 | ₩32,424 | +2.19% | 12.9만 |
|---|
| 2025.11.07 | ₩30,410 | ₩31,624 | ₩30,023 | ₩31,477 | +3.51% | 21만 |
|---|
| 2025.11.06 | ₩29,970 | ₩31,140 | ₩29,837 | ₩30,063 | +0.31% | 17.4만 |
|---|
| 2025.11.05 | ₩29,303 | ₩30,570 | ₩29,303 | ₩29,577 | +0.93% | 9.5만 |
|---|
| 2025.11.04 | ₩29,610 | ₩29,677 | ₩28,596 | ₩29,457 | -0.52% | 15.2만 |
|---|
| 2025.11.03 | ₩29,983 | ₩30,557 | ₩29,103 | ₩30,384 | +1.33% | 19.1만 |
|---|
| 2025.10.31 | ₩29,697 | ₩30,397 | ₩29,356 | ₩29,943 | +0.83% | 27.9만 |
|---|
| 2025.10.30 | ₩29,623 | ₩30,424 | ₩29,183 | ₩29,307 | -1.07% | 8.1만 |
|---|
| 2025.10.29 | ₩29,610 | ₩30,223 | ₩29,210 | ₩29,997 | +1.31% | 11.6만 |
|---|
| 2025.10.28 | ₩29,890 | ₩30,203 | ₩29,210 | ₩29,263 | -2.10% | 10.3만 |
|---|
| 2025.10.27 | ₩30,424 | ₩30,917 | ₩30,077 | ₩30,384 | -0.13% | 9.4만 |
|---|
| 2025.10.24 | ₩31,624 | ₩31,624 | ₩30,170 | ₩30,219 | -4.44% | 17.1만 |
|---|
| 2025.10.23 | ₩31,477 | ₩31,744 | ₩30,504 | ₩31,264 | -0.68% | 24.9만 |
|---|
| 2025.10.22 | ₩29,370 | ₩30,129 | ₩28,570 | ₩29,783 | +1.41% | 17.6만 |
|---|
| 2025.10.21 | ₩28,943 | ₩29,210 | ₩28,209 | ₩28,583 | -1.24% | 10.2만 |
|---|
| 2025.10.20 | ₩27,743 | ₩28,732 | ₩27,743 | ₩28,703 | +3.46% | 14.2만 |
|---|
| 2025.10.17 | ₩27,249 | ₩27,676 | ₩26,942 | ₩27,543 | +1.08% | 10.2만 |
|---|
| 2025.10.16 | ₩28,596 | ₩28,743 | ₩26,382 | ₩27,076 | -5.32% | 15.3만 |
|---|
| 2025.10.15 | ₩28,816 | ₩29,290 | ₩27,689 | ₩28,347 | -1.63% | 17.5만 |
|---|
| 2025.10.14 | ₩27,329 | ₩28,716 | ₩27,116 | ₩28,289 | +3.51% | 14.2만 |
|---|
| 2025.10.13 | ₩28,076 | ₩28,556 | ₩27,649 | ₩28,530 | +1.62% | 12.2만 |
|---|
| 2025.10.10 | ₩29,757 | ₩30,103 | ₩27,383 | ₩27,383 | -7.98% | 31.7만 |
|---|