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 | ₩70,635 | ₩73,117 | ₩70,328 | ₩70,742 | +0.15% | 7.1만 |
| 2026.10.08 | ₩69,247 | ₩71,836 | ₩69,247 | ₩70,955 | +2.47% | 5.8만 |
| 2026.10.07 | ₩68,487 | ₩69,394 | ₩64,697 | ₩65,737 | -4.01% | 3.2만 |
| 2026.10.06 | ₩65,003 | ₩68,013 | ₩64,763 | ₩67,159 | +3.32% | 1.9만 |
| 2026.10.05 | ₩64,616 | ₩67,512 | ₩62,014 | ₩66,245 | +2.52% | 5.8만 |
| 2026.10.02 | ₩61,147 | ₩64,603 | ₩61,147 | ₩64,275 | +5.12% | 9.6만 |
| 2026.10.01 | ₩59,639 | ₩64,136 | ₩59,479 | ₩63,976 | +7.27% | 4.9만 |
| 2026.09.30 | ₩61,734 | ₩62,201 | ₩60,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,480 |
| -2.03% |
| 2.3만 |
| 2026.09.29 | ₩60,506 | ₩61,721 | ₩59,706 | ₩60,827 | +0.53% | 8.6만 |
|---|
| 2026.09.28 | ₩65,537 | ₩65,537 | ₩62,681 | ₩63,002 | -3.87% | 4.8만 |
|---|
| 2026.09.25 | ₩63,135 | ₩64,149 | ₩62,174 | ₩63,122 | -0.02% | 8.5만 |
|---|
| 2026.09.24 | ₩66,725 | ₩67,592 | ₩64,723 | ₩65,350 | -2.06% | 12.2만 |
|---|
| 2026.09.23 | ₩63,469 | ₩66,098 | ₩63,463 | ₩64,443 | +1.53% | 9.7만 |
|---|
| 2026.09.22 | ₩62,081 | ₩65,124 | ₩61,434 | ₩62,455 | +0.60% | 7만 |
|---|
| 2026.09.21 | ₩67,059 | ₩68,060 | ₩64,590 | ₩64,643 | -3.60% | 8.6만 |
|---|
| 2026.09.18 | ₩69,808 | ₩70,488 | ₩68,847 | ₩69,074 | -1.05% | 6.4만 |
|---|
| 2026.09.17 | ₩67,245 | ₩70,702 | ₩67,245 | ₩70,702 | +5.14% | 8.1만 |
|---|
| 2026.09.16 | ₩73,664 | ₩73,911 | ₩68,154 | ₩69,474 | -5.69% | 14.7만 |
|---|
| 2026.09.15 | ₩72,997 | ₩77,801 | ₩72,997 | ₩77,201 | +5.76% | 8.8만 |
|---|
| 2026.09.14 | ₩77,401 | ₩77,907 | ₩71,409 | ₩72,343 | -6.53% | 12.2만 |
|---|
| 2026.09.11 | ₩73,851 | ₩76,320 | ₩73,291 | ₩74,905 | +1.43% | 9.9만 |
|---|
| 2026.09.10 | ₩79,269 | ₩79,269 | ₩72,490 | ₩75,106 | -5.25% | 10.6만 |
|---|
| 2026.09.09 | ₩77,201 | ₩78,215 | ₩75,373 | ₩76,140 | -1.37% | 5.7만 |
|---|
| 2026.09.08 | ₩74,679 | ₩76,467 | ₩73,211 | ₩74,478 | -0.27% | 9.3만 |
|---|
| 2026.09.04 | ₩73,611 | ₩73,798 | ₩71,142 | ₩72,904 | -0.96% | 13.6만 |
|---|
| 2026.09.03 | ₩77,201 | ₩78,135 | ₩75,106 | ₩75,219 | -2.57% | 6만 |
|---|
| 2026.09.02 | ₩73,971 | ₩77,801 | ₩73,907 | ₩76,814 | +3.84% | 6.4만 |
|---|
| 2026.09.01 | ₩75,346 | ₩75,693 | ₩73,317 | ₩75,373 | +0.04% | 7.7만 |
|---|
| 2026.08.31 | ₩72,290 | ₩74,398 | ₩70,382 | ₩72,824 | +0.74% | 7.5만 |
|---|
| 2026.08.28 | ₩67,926 | ₩68,914 | ₩67,073 | ₩68,767 | +1.24% | 7.6만 |
|---|
| 2026.08.27 | ₩67,125 | ₩68,940 | ₩64,817 | ₩67,552 | +0.64% | 5.6만 |
|---|
| 2026.08.26 | ₩64,657 | ₩68,927 | ₩64,550 | ₩67,285 | +4.07% | 5.6만 |
|---|
| 2026.08.25 | ₩66,912 | ₩68,573 | ₩66,338 | ₩66,338 | -0.86% | 8.7만 |
|---|
| 2026.08.24 | ₩70,115 | ₩71,769 | ₩67,739 | ₩69,794 | -0.46% | 10.6만 |
|---|
| 2026.08.21 | ₩72,704 | ₩73,711 | ₩71,009 | ₩71,663 | -1.43% | 9.2만 |
|---|
| 2026.08.20 | ₩73,131 | ₩74,932 | ₩71,970 | ₩72,130 | -1.37% | 7.5만 |
|---|
| 2026.08.19 | ₩72,063 | ₩72,904 | ₩70,395 | ₩70,969 | -1.52% | 5.6만 |
|---|
| 2026.08.18 | ₩70,462 | ₩70,929 | ₩69,195 | ₩70,688 | +0.32% | 8.3만 |
|---|
| 2026.08.17 | ₩66,885 | ₩68,433 | ₩65,617 | ₩68,200 | +1.97% | 7.6만 |
|---|
| 2026.08.14 | ₩64,123 | ₩66,805 | ₩64,116 | ₩66,124 | +3.12% | 15.9만 |
|---|
| 2026.08.13 | ₩62,201 | ₩63,449 | ₩60,913 | ₩63,242 | +1.67% | 12.9만 |
|---|
| 2026.08.12 | ₩62,842 | ₩64,149 | ₩62,068 | ₩63,642 | +1.27% | 7.7만 |
|---|
| 2026.08.11 | ₩61,320 | ₩64,356 | ₩61,320 | ₩63,909 | +4.22% | 17.9만 |
|---|
| 2026.08.10 | ₩55,902 | ₩61,961 | ₩55,902 | ₩61,921 | +10.77% | 20.5만 |
|---|
| 2026.08.07 | ₩54,047 | ₩55,609 | ₩52,980 | ₩54,081 | +0.06% | 12.4만 |
|---|
| 2026.08.06 | ₩55,889 | ₩56,209 | ₩54,314 | ₩55,649 | -0.43% | 6.9만 |
|---|
| 2026.08.05 | ₩57,343 | ₩57,384 | ₩52,705 | ₩52,779 | -7.96% | 9.1만 |
|---|
| 2026.08.04 | ₩54,608 | ₩57,250 | ₩53,040 | ₩56,743 | +3.91% | 15만 |
|---|
| 2026.08.03 | ₩57,050 | ₩59,012 | ₩55,982 | ₩57,477 | +0.75% | 11.7만 |
|---|
| 2026.07.31 | ₩58,238 | ₩60,399 | ₩56,416 | ₩59,959 | +2.96% | 19.7만 |
|---|
| 2026.07.30 | ₩55,782 | ₩58,091 | ₩55,434 | ₩57,771 | +3.56% | 8.7만 |
|---|
| 2026.07.29 | ₩58,011 | ₩58,811 | ₩56,664 | ₩57,384 | -1.08% | 20만 |
|---|
| 2026.07.28 | ₩56,810 | ₩57,917 | ₩53,247 | ₩53,727 | -5.43% | 18.9만 |
|---|
| 2026.07.27 | ₩56,676 | ₩59,786 | ₩56,276 | ₩56,556 | -0.21% | 25.2만 |
|---|
| 2026.07.24 | ₩59,799 | ₩63,215 | ₩59,799 | ₩60,920 | +1.87% | 26.1만 |
|---|
| 2026.07.23 | ₩61,867 | ₩62,722 | ₩59,213 | ₩59,692 | -3.52% | 25.6만 |
|---|
| 2026.07.22 | ₩58,691 | ₩59,799 | ₩58,092 | ₩58,905 | +0.36% | 16.2만 |
|---|
| 2026.07.21 | ₩55,462 | ₩56,716 | ₩54,301 | ₩56,716 | +2.26% | 14.3만 |
|---|
| 2026.07.20 | ₩53,674 | ₩56,169 | ₩53,359 | ₩55,142 | +2.73% | 13.6만 |
|---|
| 2026.07.17 | ₩55,048 | ₩55,182 | ₩53,112 | ₩54,354 | -1.26% | 25.8만 |
|---|
| 2026.07.16 | ₩51,512 | ₩53,153 | ₩51,512 | ₩52,272 | +1.48% | 23.9만 |
|---|
| 2026.07.15 | ₩52,539 | ₩52,845 | ₩49,150 | ₩51,271 | -2.41% | 16만 |
|---|
| 2026.07.14 | ₩53,113 | ₩53,714 | ₩50,798 | ₩52,673 | -0.83% | 20.4만 |
|---|
| 2026.07.13 | ₩49,817 | ₩52,913 | ₩49,817 | ₩52,352 | +5.09% | 26.6만 |
|---|
| 2026.07.10 | ₩48,162 | ₩48,442 | ₩46,280 | ₩48,002 | -0.33% | 15.4만 |
|---|
| 2026.07.09 | ₩48,909 | ₩49,136 | ₩47,215 | ₩47,335 | -3.22% | 13만 |
|---|
| 2026.07.08 | ₩49,083 | ₩50,751 | ₩47,615 | ₩49,737 | +1.33% | 36.6만 |
|---|
| 2026.07.07 | ₩43,878 | ₩47,241 | ₩43,878 | ₩46,734 | +6.51% | 15.2만 |
|---|
| 2026.07.06 | ₩43,385 | ₩43,884 | ₩42,837 | ₩43,024 | -0.83% | 7.5만 |
|---|
| 2026.07.02 | ₩43,451 | ₩44,172 | ₩42,464 | ₩43,238 | -0.49% | 59.4만 |
|---|
| 2026.07.01 | ₩42,704 | ₩43,505 | ₩41,716 | ₩42,384 | -0.75% | 8.8만 |
|---|
| 2026.06.30 | ₩44,105 | ₩45,360 | ₩42,891 | ₩42,931 | -2.66% | 5.9만 |
|---|
| 2026.06.29 | ₩44,893 | ₩45,827 | ₩43,852 | ₩44,092 | -1.78% | 12.1만 |
|---|
| 2026.06.26 | ₩44,933 | ₩45,587 | ₩44,265 | ₩44,839 | -0.21% | 20.3만 |
|---|
| 2026.06.25 | ₩44,039 | ₩45,920 | ₩42,931 | ₩45,533 | +3.39% | 9.9만 |
|---|
| 2026.06.24 | ₩44,652 | ₩45,079 | ₩43,131 | ₩44,332 | -0.72% | 10.4만 |
|---|
| 2026.06.23 | ₩46,214 | ₩47,548 | ₩45,773 | ₩47,228 | +2.19% | 7.3만 |
|---|
| 2026.06.22 | ₩44,919 | ₩46,547 | ₩44,092 | ₩46,547 | +3.62% | 27.3만 |
|---|
| 2026.06.18 | ₩45,947 | ₩46,054 | ₩43,585 | ₩44,559 | -3.02% | 48.2만 |
|---|
| 2026.06.17 | ₩48,576 | ₩49,176 | ₩47,081 | ₩47,335 | -2.55% | 35.3만 |
|---|
| 2026.06.16 | ₩48,336 | ₩49,630 | ₩48,256 | ₩49,163 | +1.71% | 19.8만 |
|---|
| 2026.06.15 | ₩49,056 | ₩51,512 | ₩48,776 | ₩49,977 | +1.88% | 32.4만 |
|---|
| 2026.06.12 | ₩53,380 | ₩57,197 | ₩53,126 | ₩55,582 | +4.13% | 25.1만 |
|---|
| 2026.06.11 | ₩59,278 | ₩59,772 | ₩54,298 | ₩54,327 | -8.35% | 25.3만 |
|---|
| 2026.06.10 | ₩56,716 | ₩59,999 | ₩56,489 | ₩57,824 | +1.95% | 25.5만 |
|---|
| 2026.06.09 | ₩57,170 | ₩57,338 | ₩53,580 | ₩55,395 | -3.10% | 24.3만 |
|---|
| 2026.06.08 | ₩57,384 | ₩59,772 | ₩57,357 | ₩58,011 | +1.09% | 11.4만 |
|---|
| 2026.06.05 | ₩60,119 | ₩60,173 | ₩56,222 | ₩56,303 | -6.35% | 12.3만 |
|---|
| 2026.06.04 | ₩58,998 | ₩60,960 | ₩58,438 | ₩60,440 | +2.44% | 8.4만 |
|---|
| 2026.06.03 | ₩58,985 | ₩61,894 | ₩58,384 | ₩60,399 | +2.40% | 13만 |
|---|
| 2026.06.02 | ₩55,862 | ₩58,785 | ₩55,862 | ₩58,278 | +4.32% | 16.9만 |
|---|
| 2026.06.01 | ₩55,048 | ₩57,943 | ₩55,048 | ₩56,449 | +2.55% | 20.7만 |
|---|
| 2026.05.29 | ₩54,207 | ₩54,428 | ₩52,459 | ₩53,580 | -1.16% | 19.2만 |
|---|
| 2026.05.28 | ₩56,316 | ₩56,676 | ₩54,019 | ₩55,102 | -2.16% | 13.6만 |
|---|
| 2026.05.27 | ₩55,835 | ₩56,581 | ₩53,740 | ₩54,901 | -1.67% | 19.9만 |
|---|
| 2026.05.26 | ₩61,320 | ₩63,375 | ₩57,971 | ₩58,131 | -5.20% | 15.2만 |
|---|
| 2026.05.22 | ₩62,148 | ₩63,536 | ₩61,240 | ₩63,109 | +1.55% | 23.1만 |
|---|
| 2026.05.21 | ₩66,885 | ₩66,912 | ₩61,147 | ₩62,148 | -7.08% | 18.3만 |
|---|
| 2026.05.20 | ₩68,300 | ₩70,902 | ₩64,256 | ₩64,550 | -5.49% | 23.1만 |
|---|
| 2026.05.19 | ₩67,993 | ₩70,035 | ₩66,538 | ₩69,381 | +2.04% | 10.6만 |
|---|
| 2026.05.18 | ₩62,334 | ₩67,699 | ₩61,601 | ₩67,699 | +8.61% | 15만 |
|---|
| 2026.05.15 | ₩61,200 | ₩63,622 | ₩61,040 | ₩63,576 | +3.88% | 27.2만 |
|---|
| 2026.05.14 | ₩58,451 | ₩60,167 | ₩58,284 | ₩59,739 | +2.20% | 9.8만 |
|---|
| 2026.05.13 | ₩58,318 | ₩58,865 | ₩56,770 | ₩58,705 | +0.66% | 11만 |
|---|
| 2026.05.12 | ₩58,958 | ₩59,252 | ₩57,217 | ₩58,771 | -0.32% | 16.4만 |
|---|
| 2026.05.11 | ₩55,382 | ₩57,596 | ₩55,155 | ₩57,330 | +3.52% | 15.7만 |
|---|
| 2026.05.08 | ₩54,421 | ₩55,222 | ₩53,247 | ₩53,553 | -1.59% | 18.7만 |
|---|
| 2026.05.07 | ₩54,768 | ₩54,995 | ₩52,046 | ₩54,408 | -0.66% | 24.8만 |
|---|
| 2026.05.06 | ₩59,238 | ₩61,587 | ₩57,437 | ₩58,211 | -1.73% | 31.6만 |
|---|
| 2026.05.05 | ₩66,872 | ₩68,126 | ₩65,505 | ₩66,845 | -0.04% | 11.5만 |
|---|
| 2026.05.04 | ₩65,497 | ₩67,819 | ₩63,656 | ₩67,739 | +3.42% | 18.2만 |
|---|
| 2026.05.01 | ₩66,285 | ₩67,632 | ₩63,055 | ₩65,310 | -1.47% | 29.1만 |
|---|
| 2026.04.30 | ₩64,056 | ₩68,607 | ₩62,722 | ₩67,833 | +5.90% | 13.9만 |
|---|
| 2026.04.29 | ₩63,949 | ₩66,592 | ₩63,489 | ₩66,458 | +3.92% | 15.2만 |
|---|
| 2026.04.28 | ₩61,534 | ₩63,002 | ₩60,973 | ₩62,054 | +0.85% | 18.3만 |
|---|
| 2026.04.27 | ₩59,959 | ₩61,774 | ₩58,665 | ₩59,052 | -1.51% | 18.1만 |
|---|
| 2026.04.24 | ₩58,438 | ₩59,385 | ₩57,210 | ₩59,092 | +1.12% | 26.4만 |
|---|
| 2026.04.23 | ₩59,072 | ₩60,199 | ₩58,264 | ₩59,452 | +0.64% | 18.5만 |
|---|
| 2026.04.22 | ₩57,023 | ₩58,424 | ₩56,970 | ₩57,984 | +1.69% | 17.6만 |
|---|
| 2026.04.21 | ₩53,460 | ₩55,969 | ₩52,953 | ₩55,956 | +4.67% | 22.9만 |
|---|
| 2026.04.20 | ₩53,620 | ₩54,875 | ₩52,446 | ₩53,193 | -0.80% | 26.3만 |
|---|
| 2026.04.17 | ₩51,058 | ₩53,380 | ₩48,069 | ₩52,659 | +3.14% | 42.8만 |
|---|
| 2026.04.16 | ₩55,515 | ₩58,492 | ₩55,514 | ₩57,757 | +4.04% | 13.3만 |
|---|
| 2026.04.15 | ₩54,941 | ₩56,663 | ₩54,181 | ₩55,422 | +0.87% | 12.6만 |
|---|
| 2026.04.14 | ₩57,924 | ₩58,051 | ₩54,915 | ₩55,769 | -3.72% | 20.4만 |
|---|
| 2026.04.13 | ₩61,494 | ₩62,054 | ₩58,573 | ₩60,066 | -2.32% | 25.1만 |
|---|
| 2026.04.10 | ₩60,159 | ₩61,360 | ₩58,024 | ₩59,479 | -1.13% | 27.5만 |
|---|
| 2026.04.09 | ₩63,415 | ₩65,871 | ₩60,346 | ₩60,493 | -4.61% | 39.2만 |
|---|
| 2026.04.08 | ₩57,610 | ₩63,255 | ₩55,849 | ₩62,201 | +7.97% | 46.8만 |
|---|
| 2026.04.07 | ₩68,527 | ₩71,156 | ₩68,273 | ₩69,461 | +1.36% | 27.8만 |
|---|
| 2026.04.06 | ₩66,084 | ₩67,886 | ₩65,524 | ₩67,886 | +2.73% | 18.8만 |
|---|
| 2026.04.02 | ₩70,435 | ₩72,246 | ₩65,751 | ₩66,725 | -5.27% | 47만 |
|---|
| 2026.04.01 | ₩67,392 | ₩71,309 | ₩63,589 | ₩65,310 | -3.09% | 38.4만 |
|---|
| 2026.03.31 | ₩76,253 | ₩79,269 | ₩69,074 | ₩73,051 | -4.20% | 37만 |
|---|
| 2026.03.30 | ₩81,004 | ₩81,961 | ₩75,466 | ₩76,227 | -5.90% | 38.9만 |
|---|
| 2026.03.27 | ₩76,067 | ₩79,937 | ₩74,732 | ₩79,203 | +4.12% | 37.1만 |
|---|
| 2026.03.26 | ₩72,650 | ₩76,515 | ₩72,330 | ₩75,306 | +3.66% | 17.6만 |
|---|
| 2026.03.25 | ₩70,035 | ₩72,977 | ₩70,035 | ₩72,263 | +3.18% | 10.7만 |
|---|
| 2026.03.24 | ₩68,713 | ₩74,065 | ₩68,713 | ₩72,183 | +5.05% | 18.7만 |
|---|
| 2026.03.23 | ₩62,174 | ₩68,847 | ₩61,414 | ₩67,913 | +9.23% | 26.4만 |
|---|
| 2026.03.20 | ₩66,538 | ₩68,847 | ₩65,404 | ₩65,684 | -1.28% | 40.2만 |
|---|
| 2026.03.19 | ₩63,802 | ₩67,379 | ₩63,362 | ₩65,964 | +3.39% | 27.7만 |
|---|
| 2026.03.18 | ₩62,575 | ₩63,389 | ₩61,591 | ₩62,254 | -0.51% | 15.1만 |
|---|
| 2026.03.17 | ₩60,786 | ₩63,536 | ₩60,279 | ₩61,801 | +1.67% | 17.3만 |
|---|
| 2026.03.16 | ₩59,452 | ₩60,573 | ₩58,051 | ₩59,612 | +0.27% | 16.7만 |
|---|
| 2026.03.13 | ₩59,265 | ₩60,073 | ₩57,877 | ₩59,319 | +0.09% | 26.2만 |
|---|
| 2026.03.12 | ₩59,012 | ₩61,147 | ₩58,091 | ₩59,238 | +0.38% | 28.2만 |
|---|
| 2026.03.11 | ₩53,727 | ₩58,211 | ₩53,727 | ₩58,211 | +8.35% | 28.5만 |
|---|
| 2026.03.10 | ₩54,941 | ₩56,449 | ₩53,220 | ₩53,860 | -1.97% | 34.1만 |
|---|
| 2026.03.09 | ₩57,384 | ₩58,224 | ₩54,888 | ₩56,116 | -2.21% | 35.3만 |
|---|
| 2026.03.06 | ₩58,718 | ₩58,785 | ₩55,542 | ₩56,329 | -4.07% | 58만 |
|---|
| 2026.03.05 | ₩56,036 | ₩57,650 | ₩55,095 | ₩56,209 | +0.31% | 33.2만 |
|---|
| 2026.03.04 | ₩54,781 | ₩56,049 | ₩52,619 | ₩54,901 | +0.22% | 37.6만 |
|---|
| 2026.03.03 | ₩59,385 | ₩60,066 | ₩54,824 | ₩56,182 | -5.39% | 81.3만 |
|---|
| 2026.03.02 | ₩61,547 | ₩61,547 | ₩55,569 | ₩58,171 | -5.49% | 135.9만 |
|---|
| 2026.02.27 | ₩53,874 | ₩55,395 | ₩52,192 | ₩54,888 | +1.88% | 45.1만 |
|---|
| 2026.02.26 | ₩50,110 | ₩53,940 | ₩49,310 | ₩52,312 | +4.39% | 25.5만 |
|---|
| 2026.02.25 | ₩52,886 | ₩52,886 | ₩49,643 | ₩51,512 | -2.60% | 20.3만 |
|---|
| 2026.02.24 | ₩52,272 | ₩52,355 | ₩50,337 | ₩52,086 | -0.36% | 31만 |
|---|
| 2026.02.23 | ₩52,699 | ₩54,795 | ₩51,672 | ₩52,352 | -0.66% | 31.7만 |
|---|
| 2026.02.20 | ₩52,379 | ₩52,806 | ₩50,911 | ₩52,406 | +0.05% | 37.6만 |
|---|
| 2026.02.19 | ₩52,926 | ₩54,715 | ₩51,952 | ₩52,953 | +0.05% | 53만 |
|---|
| 2026.02.18 | ₩50,284 | ₩51,336 | ₩49,731 | ₩51,205 | +1.83% | 44.8만 |
|---|
| 2026.02.17 | ₩50,884 | ₩51,658 | ₩46,641 | ₩48,496 | -4.69% | 25.9만 |
|---|
| 2026.02.13 | ₩48,549 | ₩50,898 | ₩48,549 | ₩50,204 | +3.41% | 37.9만 |
|---|
| 2026.02.12 | ₩51,712 | ₩52,326 | ₩48,109 | ₩49,150 | -4.95% | 36만 |
|---|
| 2026.02.11 | ₩49,910 | ₩52,059 | ₩49,910 | ₩51,845 | +3.88% | 25.4만 |
|---|
| 2026.02.10 | ₩48,856 | ₩48,856 | ₩47,348 | ₩48,015 | -1.72% | 17.5만 |
|---|
| 2026.02.09 | ₩47,548 | ₩48,963 | ₩47,175 | ₩48,669 | +2.36% | 22.7만 |
|---|
| 2026.02.06 | ₩46,160 | ₩48,629 | ₩46,040 | ₩48,215 | +4.45% | 17.1만 |
|---|
| 2026.02.05 | ₩46,174 | ₩46,251 | ₩43,421 | ₩45,493 | -1.47% | 17.3만 |
|---|
| 2026.02.04 | ₩44,919 | ₩47,688 | ₩44,919 | ₩47,281 | +5.26% | 44.5만 |
|---|
| 2026.02.03 | ₩41,103 | ₩44,626 | ₩40,582 | ₩44,439 | +8.12% | 80.1만 |
|---|
| 2026.02.02 | ₩40,929 | ₩42,010 | ₩40,222 | ₩40,769 | -0.39% | 40.8만 |
|---|
| 2026.01.30 | ₩42,517 | ₩43,792 | ₩41,129 | ₩43,732 | +2.86% | 48.9만 |
|---|
| 2026.01.29 | ₩43,905 | ₩45,306 | ₩42,417 | ₩42,490 | -3.22% | 57.4만 |
|---|
| 2026.01.28 | ₩41,129 | ₩41,596 | ₩40,108 | ₩41,329 | +0.49% | 16.7만 |
|---|
| 2026.01.27 | ₩40,075 | ₩41,103 | ₩39,421 | ₩40,595 | +1.30% | 22.3만 |
|---|
| 2026.01.26 | ₩40,956 | ₩41,053 | ₩39,061 | ₩39,835 | -2.74% | 26.7만 |
|---|
| 2026.01.23 | ₩40,022 | ₩41,189 | ₩39,268 | ₩39,408 | -1.53% | 37.8만 |
|---|
| 2026.01.22 | ₩38,273 | ₩38,927 | ₩37,700 | ₩38,714 | +1.15% | 15.2만 |
|---|
| 2026.01.21 | ₩37,126 | ₩39,248 | ₩37,126 | ₩38,500 | +3.70% | 29.7만 |
|---|
| 2026.01.20 | ₩36,712 | ₩37,246 | ₩35,411 | ₩35,805 | -2.47% | 28.6만 |
|---|
| 2026.01.16 | ₩35,524 | ₩36,138 | ₩35,498 | ₩35,858 | +0.94% | 22.4만 |
|---|
| 2026.01.15 | ₩35,698 | ₩36,819 | ₩34,817 | ₩35,778 | +0.22% | 50.4만 |
|---|
| 2026.01.14 | ₩35,244 | ₩38,017 | ₩35,044 | ₩36,846 | +4.54% | 35.6만 |
|---|
| 2026.01.13 | ₩34,297 | ₩35,591 | ₩34,277 | ₩34,777 | +1.40% | 28.9만 |
|---|
| 2026.01.12 | ₩34,096 | ₩34,203 | ₩32,951 | ₩33,389 | -2.07% | 27.2만 |
|---|
| 2026.01.09 | ₩34,537 | ₩34,762 | ₩33,763 | ₩33,883 | -1.89% | 24.2만 |
|---|
| 2026.01.08 | ₩31,855 | ₩34,697 | ₩31,748 | ₩34,016 | +6.79% | 26.7만 |
|---|
| 2026.01.07 | ₩32,722 | ₩32,722 | ₩31,361 | ₩31,561 | -3.55% | 21.2만 |
|---|
| 2026.01.06 | ₩34,897 | ₩35,031 | ₩32,041 | ₩32,322 | -7.38% | 19.1만 |
|---|
| 2026.01.05 | ₩35,524 | ₩35,911 | ₩32,348 | ₩34,710 | -2.29% | 48만 |
|---|
| 2026.01.02 | ₩30,867 | ₩33,002 | ₩30,246 | ₩32,669 | +5.84% | 33.2만 |
|---|
| 2025.12.31 | ₩31,294 | ₩31,374 | ₩30,493 | ₩30,734 | -1.79% | 11만 |
|---|
| 2025.12.30 | ₩31,027 | ₩31,628 | ₩31,000 | ₩31,387 | +1.16% | 17.8만 |
|---|
| 2025.12.29 | ₩30,146 | ₩30,711 | ₩29,879 | ₩30,520 | +1.24% | 15.2만 |
|---|
| 2025.12.26 | ₩30,058 | ₩30,173 | ₩29,279 | ₩29,719 | -1.13% | 16.4만 |
|---|
| 2025.12.24 | ₩30,320 | ₩30,393 | ₩29,960 | ₩30,066 | -0.84% | 5만 |
|---|
| 2025.12.23 | ₩30,080 | ₩30,533 | ₩29,826 | ₩30,507 | +1.42% | 12.2만 |
|---|
| 2025.12.22 | ₩29,866 | ₩30,493 | ₩29,699 | ₩29,879 | +0.04% | 16.5만 |
|---|
| 2025.12.19 | ₩29,226 | ₩29,781 | ₩28,999 | ₩29,159 | -0.23% | 16만 |
|---|
| 2025.12.18 | ₩30,253 | ₩30,320 | ₩28,845 | ₩28,945 | -4.32% | 19.7만 |
|---|
| 2025.12.17 | ₩29,025 | ₩30,687 | ₩29,025 | ₩30,573 | +5.33% | 18.9만 |
|---|
| 2025.12.16 | ₩30,774 | ₩30,774 | ₩28,413 | ₩28,612 | -7.03% | 27.9만 |
|---|
| 2025.12.15 | ₩32,415 | ₩32,415 | ₩30,720 | ₩31,468 | -2.92% | 21.9만 |
|---|
| 2025.12.12 | ₩33,830 | ₩33,963 | ₩32,135 | ₩32,368 | -4.32% | 10.6만 |
|---|
| 2025.12.11 | ₩33,469 | ₩34,030 | ₩33,216 | ₩33,363 | -0.32% | 6.9만 |
|---|
| 2025.12.10 | ₩33,029 | ₩34,243 | ₩32,842 | ₩34,043 | +3.07% | 9.1만 |
|---|
| 2025.12.09 | ₩32,522 | ₩33,883 | ₩32,522 | ₩33,073 | +1.69% | 11.9만 |
|---|
| 2025.12.08 | ₩33,456 | ₩34,030 | ₩32,555 | ₩32,755 | -2.09% | 15.9만 |
|---|
| 2025.12.05 | ₩34,243 | ₩35,725 | ₩34,030 | ₩34,030 | -0.62% | 33.6만 |
|---|
| 2025.12.04 | ₩34,096 | ₩34,644 | ₩33,656 | ₩34,483 | +1.14% | 11.7만 |
|---|
| 2025.12.03 | ₩32,629 | ₩34,190 | ₩32,629 | ₩34,030 | +4.29% | 13.7만 |
|---|
| 2025.12.02 | ₩33,469 | ₩33,469 | ₩31,628 | ₩32,175 | -3.87% | 15.6만 |
|---|
| 2025.12.01 | ₩32,642 | ₩33,990 | ₩32,562 | ₩33,429 | +2.41% | 11.7만 |
|---|
| 2025.11.28 | ₩31,387 | ₩32,975 | ₩31,234 | ₩32,575 | +3.78% | 11.8만 |
|---|
| 2025.11.26 | ₩30,427 | ₩31,908 | ₩30,427 | ₩31,174 | +2.46% | 11.1만 |
|---|
| 2025.11.25 | ₩30,387 | ₩30,734 | ₩29,626 | ₩30,427 | +0.13% | 21.6만 |
|---|
| 2025.11.24 | ₩30,814 | ₩31,247 | ₩29,319 | ₩31,081 | +0.87% | 21.7만 |
|---|
| 2025.11.21 | ₩30,413 | ₩31,441 | ₩29,586 | ₩31,055 | +2.11% | 19.2만 |
|---|
| 2025.11.20 | ₩32,362 | ₩33,830 | ₩30,440 | ₩30,533 | -5.65% | 13.7만 |
|---|
| 2025.11.19 | ₩31,387 | ₩32,035 | ₩30,653 | ₩31,801 | +1.32% | 17.6만 |
|---|
| 2025.11.18 | ₩31,654 | ₩33,242 | ₩31,468 | ₩33,002 | +4.26% | 18.3만 |
|---|
| 2025.11.17 | ₩33,763 | ₩33,790 | ₩31,734 | ₩32,161 | -4.74% | 10만 |
|---|
| 2025.11.14 | ₩33,016 | ₩34,190 | ₩31,561 | ₩34,070 | +3.19% | 18.7만 |
|---|
| 2025.11.13 | ₩32,695 | ₩33,463 | ₩32,108 | ₩32,575 | -0.37% | 12.9만 |
|---|
| 2025.11.12 | ₩33,149 | ₩33,563 | ₩32,268 | ₩32,308 | -2.54% | 11.5만 |
|---|
| 2025.11.11 | ₩32,895 | ₩34,550 | ₩32,855 | ₩33,776 | +2.68% | 25.3만 |
|---|
| 2025.11.10 | ₩31,748 | ₩32,562 | ₩30,640 | ₩32,442 | +2.19% | 12.9만 |
|---|
| 2025.11.07 | ₩30,427 | ₩31,641 | ₩30,040 | ₩31,494 | +3.51% | 21만 |
|---|
| 2025.11.06 | ₩29,986 | ₩31,157 | ₩29,853 | ₩30,080 | +0.31% | 17.4만 |
|---|
| 2025.11.05 | ₩29,319 | ₩30,587 | ₩29,319 | ₩29,593 | +0.93% | 9.5만 |
|---|
| 2025.11.04 | ₩29,626 | ₩29,693 | ₩28,612 | ₩29,472 | -0.52% | 15.2만 |
|---|
| 2025.11.03 | ₩30,000 | ₩30,573 | ₩29,119 | ₩30,400 | +1.33% | 19.1만 |
|---|
| 2025.10.31 | ₩29,713 | ₩30,413 | ₩29,372 | ₩29,960 | +0.83% | 27.9만 |
|---|
| 2025.10.30 | ₩29,639 | ₩30,440 | ₩29,199 | ₩29,323 | -1.07% | 8.1만 |
|---|
| 2025.10.29 | ₩29,626 | ₩30,240 | ₩29,226 | ₩30,013 | +1.31% | 11.6만 |
|---|
| 2025.10.28 | ₩29,906 | ₩30,220 | ₩29,226 | ₩29,279 | -2.10% | 10.3만 |
|---|
| 2025.10.27 | ₩30,440 | ₩30,934 | ₩30,093 | ₩30,400 | -0.13% | 9.4만 |
|---|
| 2025.10.24 | ₩31,641 | ₩31,641 | ₩30,186 | ₩30,236 | -4.44% | 17.1만 |
|---|
| 2025.10.23 | ₩31,494 | ₩31,761 | ₩30,520 | ₩31,281 | -0.68% | 24.9만 |
|---|
| 2025.10.22 | ₩29,386 | ₩30,145 | ₩28,585 | ₩29,799 | +1.41% | 17.6만 |
|---|
| 2025.10.21 | ₩28,959 | ₩29,226 | ₩28,225 | ₩28,598 | -1.24% | 10.2만 |
|---|
| 2025.10.20 | ₩27,758 | ₩28,748 | ₩27,758 | ₩28,718 | +3.46% | 14.2만 |
|---|
| 2025.10.17 | ₩27,264 | ₩27,691 | ₩26,957 | ₩27,557 | +1.08% | 10.2만 |
|---|
| 2025.10.16 | ₩28,612 | ₩28,758 | ₩26,396 | ₩27,090 | -5.32% | 15.3만 |
|---|
| 2025.10.15 | ₩28,832 | ₩29,306 | ₩27,704 | ₩28,362 | -1.63% | 17.5만 |
|---|
| 2025.10.14 | ₩27,344 | ₩28,732 | ₩27,130 | ₩28,305 | +3.51% | 14.2만 |
|---|
| 2025.10.13 | ₩28,091 | ₩28,572 | ₩27,664 | ₩28,545 | +1.62% | 12.2만 |
|---|
| 2025.10.10 | ₩29,773 | ₩30,120 | ₩27,397 | ₩27,397 | -7.98% | 31.7만 |
|---|