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 | ₩70,666 | ₩73,150 | ₩70,359 | ₩70,773 | +0.15% | 7.1만 |
| 2026.10.08 | ₩69,278 | ₩71,868 | ₩69,278 | ₩70,987 | +2.47% | 5.8만 |
| 2026.10.07 | ₩68,517 | ₩69,425 | ₩64,725 | ₩65,767 | -4.01% | 3.2만 |
| 2026.10.06 | ₩65,032 | ₩68,043 | ₩64,792 | ₩67,188 | +3.32% | 1.9만 |
| 2026.10.05 | ₩64,645 | ₩67,542 | ₩62,042 | ₩66,274 | +2.52% | 5.8만 |
| 2026.10.02 | ₩61,174 | ₩64,632 | ₩61,174 | ₩64,303 | +5.12% | 9.6만 |
| 2026.10.01 | ₩59,665 | ₩64,164 | ₩59,505 | ₩64,004 | +7.27% | 4.9만 |
| 2026.09.30 | ₩61,761 | ₩62,229 | ₩60,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,506 |
| -2.03% |
| 2.3만 |
| 2026.09.29 | ₩60,533 | ₩61,748 | ₩59,732 | ₩60,853 | +0.53% | 8.6만 |
|---|
| 2026.09.28 | ₩65,566 | ₩65,566 | ₩62,709 | ₩63,030 | -3.87% | 4.8만 |
|---|
| 2026.09.25 | ₩63,163 | ₩64,178 | ₩62,202 | ₩63,150 | -0.02% | 8.5만 |
|---|
| 2026.09.24 | ₩66,755 | ₩67,622 | ₩64,752 | ₩65,379 | -2.06% | 12.2만 |
|---|
| 2026.09.23 | ₩63,497 | ₩66,127 | ₩63,492 | ₩64,471 | +1.53% | 9.7만 |
|---|
| 2026.09.22 | ₩62,108 | ₩65,152 | ₩61,461 | ₩62,482 | +0.60% | 7만 |
|---|
| 2026.09.21 | ₩67,088 | ₩68,090 | ₩64,618 | ₩64,672 | -3.60% | 8.6만 |
|---|
| 2026.09.18 | ₩69,839 | ₩70,519 | ₩68,877 | ₩69,104 | -1.05% | 6.4만 |
|---|
| 2026.09.17 | ₩67,275 | ₩70,733 | ₩67,275 | ₩70,733 | +5.14% | 8.1만 |
|---|
| 2026.09.16 | ₩73,697 | ₩73,944 | ₩68,184 | ₩69,505 | -5.69% | 14.7만 |
|---|
| 2026.09.15 | ₩73,029 | ₩77,836 | ₩73,029 | ₩77,235 | +5.76% | 8.8만 |
|---|
| 2026.09.14 | ₩77,435 | ₩77,941 | ₩71,441 | ₩72,375 | -6.53% | 12.2만 |
|---|
| 2026.09.11 | ₩73,884 | ₩76,354 | ₩73,323 | ₩74,939 | +1.43% | 9.9만 |
|---|
| 2026.09.10 | ₩79,304 | ₩79,304 | ₩72,522 | ₩75,139 | -5.25% | 10.6만 |
|---|
| 2026.09.09 | ₩77,235 | ₩78,250 | ₩75,406 | ₩76,174 | -1.37% | 5.7만 |
|---|
| 2026.09.08 | ₩74,712 | ₩76,501 | ₩73,243 | ₩74,511 | -0.27% | 9.3만 |
|---|
| 2026.09.04 | ₩73,644 | ₩73,830 | ₩71,174 | ₩72,936 | -0.96% | 13.6만 |
|---|
| 2026.09.03 | ₩77,235 | ₩78,170 | ₩75,139 | ₩75,252 | -2.57% | 6만 |
|---|
| 2026.09.02 | ₩74,004 | ₩77,836 | ₩73,940 | ₩76,848 | +3.84% | 6.4만 |
|---|
| 2026.09.01 | ₩75,379 | ₩75,726 | ₩73,350 | ₩75,406 | +0.04% | 7.7만 |
|---|
| 2026.08.31 | ₩72,322 | ₩74,431 | ₩70,413 | ₩72,856 | +0.74% | 7.5만 |
|---|
| 2026.08.28 | ₩67,956 | ₩68,944 | ₩67,103 | ₩68,797 | +1.24% | 7.6만 |
|---|
| 2026.08.27 | ₩67,155 | ₩68,971 | ₩64,845 | ₩67,582 | +0.64% | 5.6만 |
|---|
| 2026.08.26 | ₩64,685 | ₩68,957 | ₩64,578 | ₩67,315 | +4.07% | 5.6만 |
|---|
| 2026.08.25 | ₩66,941 | ₩68,604 | ₩66,367 | ₩66,367 | -0.86% | 8.7만 |
|---|
| 2026.08.24 | ₩70,146 | ₩71,801 | ₩67,769 | ₩69,825 | -0.46% | 10.6만 |
|---|
| 2026.08.21 | ₩72,736 | ₩73,744 | ₩71,040 | ₩71,694 | -1.43% | 9.2만 |
|---|
| 2026.08.20 | ₩73,163 | ₩74,965 | ₩72,001 | ₩72,162 | -1.37% | 7.5만 |
|---|
| 2026.08.19 | ₩72,095 | ₩72,936 | ₩70,426 | ₩71,000 | -1.52% | 5.6만 |
|---|
| 2026.08.18 | ₩70,493 | ₩70,960 | ₩69,226 | ₩70,720 | +0.32% | 8.3만 |
|---|
| 2026.08.17 | ₩66,915 | ₩68,463 | ₩65,646 | ₩68,230 | +1.97% | 7.6만 |
|---|
| 2026.08.14 | ₩64,151 | ₩66,835 | ₩64,144 | ₩66,154 | +3.12% | 15.9만 |
|---|
| 2026.08.13 | ₩62,229 | ₩63,477 | ₩60,940 | ₩63,270 | +1.67% | 12.9만 |
|---|
| 2026.08.12 | ₩62,869 | ₩64,178 | ₩62,095 | ₩63,670 | +1.27% | 7.7만 |
|---|
| 2026.08.11 | ₩61,347 | ₩64,385 | ₩61,347 | ₩63,937 | +4.22% | 17.9만 |
|---|
| 2026.08.10 | ₩55,927 | ₩61,988 | ₩55,927 | ₩61,948 | +10.77% | 20.5만 |
|---|
| 2026.08.07 | ₩54,071 | ₩55,633 | ₩53,003 | ₩54,105 | +0.06% | 12.4만 |
|---|
| 2026.08.06 | ₩55,914 | ₩56,234 | ₩54,338 | ₩55,673 | -0.43% | 6.9만 |
|---|
| 2026.08.05 | ₩57,369 | ₩57,409 | ₩52,728 | ₩52,803 | -7.96% | 9.1만 |
|---|
| 2026.08.04 | ₩54,632 | ₩57,275 | ₩53,063 | ₩56,768 | +3.91% | 15만 |
|---|
| 2026.08.03 | ₩57,075 | ₩59,038 | ₩56,007 | ₩57,502 | +0.75% | 11.7만 |
|---|
| 2026.07.31 | ₩58,263 | ₩60,426 | ₩56,441 | ₩59,986 | +2.96% | 19.7만 |
|---|
| 2026.07.30 | ₩55,807 | ₩58,116 | ₩55,458 | ₩57,796 | +3.56% | 8.7만 |
|---|
| 2026.07.29 | ₩58,036 | ₩58,837 | ₩56,689 | ₩57,409 | -1.08% | 20만 |
|---|
| 2026.07.28 | ₩56,835 | ₩57,943 | ₩53,270 | ₩53,751 | -5.43% | 18.9만 |
|---|
| 2026.07.27 | ₩56,701 | ₩59,812 | ₩56,301 | ₩56,581 | -0.21% | 25.2만 |
|---|
| 2026.07.24 | ₩59,825 | ₩63,243 | ₩59,825 | ₩60,947 | +1.87% | 26.1만 |
|---|
| 2026.07.23 | ₩61,895 | ₩62,749 | ₩59,239 | ₩59,719 | -3.52% | 25.6만 |
|---|
| 2026.07.22 | ₩58,717 | ₩59,825 | ₩58,118 | ₩58,931 | +0.36% | 16.2만 |
|---|
| 2026.07.21 | ₩55,486 | ₩56,741 | ₩54,325 | ₩56,741 | +2.26% | 14.3만 |
|---|
| 2026.07.20 | ₩53,697 | ₩56,194 | ₩53,382 | ₩55,166 | +2.73% | 13.6만 |
|---|
| 2026.07.17 | ₩55,072 | ₩55,206 | ₩53,135 | ₩54,378 | -1.26% | 25.8만 |
|---|
| 2026.07.16 | ₩51,534 | ₩53,177 | ₩51,534 | ₩52,295 | +1.48% | 23.9만 |
|---|
| 2026.07.15 | ₩52,562 | ₩52,868 | ₩49,171 | ₩51,294 | -2.41% | 16만 |
|---|
| 2026.07.14 | ₩53,137 | ₩53,737 | ₩50,820 | ₩52,696 | -0.83% | 20.4만 |
|---|
| 2026.07.13 | ₩49,839 | ₩52,936 | ₩49,839 | ₩52,376 | +5.09% | 26.6만 |
|---|
| 2026.07.10 | ₩48,183 | ₩48,464 | ₩46,301 | ₩48,023 | -0.33% | 15.4만 |
|---|
| 2026.07.09 | ₩48,931 | ₩49,158 | ₩47,235 | ₩47,356 | -3.22% | 13만 |
|---|
| 2026.07.08 | ₩49,105 | ₩50,773 | ₩47,636 | ₩49,759 | +1.33% | 36.6만 |
|---|
| 2026.07.07 | ₩43,898 | ₩47,262 | ₩43,898 | ₩46,755 | +6.51% | 15.2만 |
|---|
| 2026.07.06 | ₩43,404 | ₩43,903 | ₩42,856 | ₩43,043 | -0.83% | 7.5만 |
|---|
| 2026.07.02 | ₩43,471 | ₩44,191 | ₩42,483 | ₩43,257 | -0.49% | 59.4만 |
|---|
| 2026.07.01 | ₩42,723 | ₩43,524 | ₩41,735 | ₩42,402 | -0.75% | 8.8만 |
|---|
| 2026.06.30 | ₩44,125 | ₩45,380 | ₩42,910 | ₩42,950 | -2.66% | 5.9만 |
|---|
| 2026.06.29 | ₩44,912 | ₩45,847 | ₩43,871 | ₩44,111 | -1.78% | 12.1만 |
|---|
| 2026.06.26 | ₩44,952 | ₩45,607 | ₩44,285 | ₩44,859 | -0.21% | 20.3만 |
|---|
| 2026.06.25 | ₩44,058 | ₩45,940 | ₩42,950 | ₩45,553 | +3.39% | 9.9만 |
|---|
| 2026.06.24 | ₩44,672 | ₩45,099 | ₩43,150 | ₩44,352 | -0.72% | 10.4만 |
|---|
| 2026.06.23 | ₩46,234 | ₩47,569 | ₩45,794 | ₩47,249 | +2.19% | 7.3만 |
|---|
| 2026.06.22 | ₩44,939 | ₩46,568 | ₩44,111 | ₩46,568 | +3.62% | 27.3만 |
|---|
| 2026.06.18 | ₩45,967 | ₩46,074 | ₩43,604 | ₩44,579 | -3.02% | 48.2만 |
|---|
| 2026.06.17 | ₩48,597 | ₩49,198 | ₩47,102 | ₩47,356 | -2.55% | 35.3만 |
|---|
| 2026.06.16 | ₩48,357 | ₩49,652 | ₩48,277 | ₩49,185 | +1.71% | 19.8만 |
|---|
| 2026.06.15 | ₩49,078 | ₩51,534 | ₩48,798 | ₩49,999 | +1.88% | 32.4만 |
|---|
| 2026.06.12 | ₩53,404 | ₩57,222 | ₩53,150 | ₩55,607 | +4.13% | 25.1만 |
|---|
| 2026.06.11 | ₩59,305 | ₩59,799 | ₩54,322 | ₩54,352 | -8.35% | 25.3만 |
|---|
| 2026.06.10 | ₩56,741 | ₩60,026 | ₩56,514 | ₩57,849 | +1.95% | 25.5만 |
|---|
| 2026.06.09 | ₩57,195 | ₩57,363 | ₩53,604 | ₩55,420 | -3.10% | 24.3만 |
|---|
| 2026.06.08 | ₩57,409 | ₩59,799 | ₩57,382 | ₩58,036 | +1.09% | 11.4만 |
|---|
| 2026.06.05 | ₩60,146 | ₩60,199 | ₩56,247 | ₩56,327 | -6.35% | 12.3만 |
|---|
| 2026.06.04 | ₩59,024 | ₩60,987 | ₩58,464 | ₩60,466 | +2.44% | 8.4만 |
|---|
| 2026.06.03 | ₩59,011 | ₩61,921 | ₩58,410 | ₩60,426 | +2.40% | 13만 |
|---|
| 2026.06.02 | ₩55,887 | ₩58,811 | ₩55,887 | ₩58,303 | +4.32% | 16.9만 |
|---|
| 2026.06.01 | ₩55,072 | ₩57,968 | ₩55,072 | ₩56,474 | +2.55% | 20.7만 |
|---|
| 2026.05.29 | ₩54,231 | ₩54,452 | ₩52,482 | ₩53,604 | -1.16% | 19.2만 |
|---|
| 2026.05.28 | ₩56,341 | ₩56,701 | ₩54,043 | ₩55,126 | -2.16% | 13.6만 |
|---|
| 2026.05.27 | ₩55,860 | ₩56,606 | ₩53,764 | ₩54,926 | -1.67% | 19.9만 |
|---|
| 2026.05.26 | ₩61,347 | ₩63,403 | ₩57,996 | ₩58,157 | -5.20% | 15.2만 |
|---|
| 2026.05.22 | ₩62,175 | ₩63,564 | ₩61,267 | ₩63,136 | +1.55% | 23.1만 |
|---|
| 2026.05.21 | ₩66,915 | ₩66,941 | ₩61,174 | ₩62,175 | -7.08% | 18.3만 |
|---|
| 2026.05.20 | ₩68,330 | ₩70,933 | ₩64,285 | ₩64,578 | -5.49% | 23.1만 |
|---|
| 2026.05.19 | ₩68,023 | ₩70,066 | ₩66,568 | ₩69,411 | +2.04% | 10.6만 |
|---|
| 2026.05.18 | ₩62,362 | ₩67,729 | ₩61,628 | ₩67,729 | +8.61% | 15만 |
|---|
| 2026.05.15 | ₩61,227 | ₩63,650 | ₩61,067 | ₩63,604 | +3.88% | 27.2만 |
|---|
| 2026.05.14 | ₩58,477 | ₩60,194 | ₩58,310 | ₩59,765 | +2.20% | 9.8만 |
|---|
| 2026.05.13 | ₩58,343 | ₩58,891 | ₩56,795 | ₩58,731 | +0.66% | 11만 |
|---|
| 2026.05.12 | ₩58,984 | ₩59,278 | ₩57,242 | ₩58,797 | -0.32% | 16.4만 |
|---|
| 2026.05.11 | ₩55,406 | ₩57,621 | ₩55,179 | ₩57,355 | +3.52% | 15.7만 |
|---|
| 2026.05.08 | ₩54,445 | ₩55,246 | ₩53,270 | ₩53,577 | -1.59% | 18.7만 |
|---|
| 2026.05.07 | ₩54,792 | ₩55,019 | ₩52,069 | ₩54,432 | -0.66% | 24.8만 |
|---|
| 2026.05.06 | ₩59,265 | ₩61,614 | ₩57,462 | ₩58,237 | -1.73% | 31.6만 |
|---|
| 2026.05.05 | ₩66,901 | ₩68,156 | ₩65,534 | ₩66,875 | -0.04% | 11.5만 |
|---|
| 2026.05.04 | ₩65,526 | ₩67,849 | ₩63,684 | ₩67,769 | +3.42% | 18.2만 |
|---|
| 2026.05.01 | ₩66,314 | ₩67,662 | ₩63,083 | ₩65,339 | -1.47% | 29.1만 |
|---|
| 2026.04.30 | ₩64,084 | ₩68,637 | ₩62,749 | ₩67,863 | +5.90% | 13.9만 |
|---|
| 2026.04.29 | ₩63,978 | ₩66,621 | ₩63,517 | ₩66,487 | +3.92% | 15.2만 |
|---|
| 2026.04.28 | ₩61,561 | ₩63,030 | ₩61,000 | ₩62,082 | +0.85% | 18.3만 |
|---|
| 2026.04.27 | ₩59,986 | ₩61,801 | ₩58,691 | ₩59,078 | -1.51% | 18.1만 |
|---|
| 2026.04.24 | ₩58,464 | ₩59,412 | ₩57,235 | ₩59,118 | +1.12% | 26.4만 |
|---|
| 2026.04.23 | ₩59,098 | ₩60,226 | ₩58,290 | ₩59,478 | +0.64% | 18.5만 |
|---|
| 2026.04.22 | ₩57,048 | ₩58,450 | ₩56,995 | ₩58,010 | +1.69% | 17.6만 |
|---|
| 2026.04.21 | ₩53,484 | ₩55,994 | ₩52,976 | ₩55,980 | +4.67% | 22.9만 |
|---|
| 2026.04.20 | ₩53,644 | ₩54,899 | ₩52,469 | ₩53,217 | -0.80% | 26.3만 |
|---|
| 2026.04.17 | ₩51,081 | ₩53,404 | ₩48,090 | ₩52,683 | +3.14% | 42.8만 |
|---|
| 2026.04.16 | ₩55,540 | ₩58,518 | ₩55,538 | ₩57,783 | +4.04% | 13.3만 |
|---|
| 2026.04.15 | ₩54,966 | ₩56,688 | ₩54,205 | ₩55,446 | +0.87% | 12.6만 |
|---|
| 2026.04.14 | ₩57,950 | ₩58,076 | ₩54,939 | ₩55,793 | -3.72% | 20.4만 |
|---|
| 2026.04.13 | ₩61,521 | ₩62,082 | ₩58,598 | ₩60,092 | -2.32% | 25.1만 |
|---|
| 2026.04.10 | ₩60,186 | ₩61,387 | ₩58,050 | ₩59,505 | -1.13% | 27.5만 |
|---|
| 2026.04.09 | ₩63,443 | ₩65,900 | ₩60,373 | ₩60,520 | -4.61% | 39.2만 |
|---|
| 2026.04.08 | ₩57,636 | ₩63,283 | ₩55,874 | ₩62,229 | +7.97% | 46.8만 |
|---|
| 2026.04.07 | ₩68,557 | ₩71,187 | ₩68,303 | ₩69,491 | +1.36% | 27.8만 |
|---|
| 2026.04.06 | ₩66,114 | ₩67,916 | ₩65,553 | ₩67,916 | +2.73% | 18.8만 |
|---|
| 2026.04.02 | ₩70,466 | ₩72,278 | ₩65,780 | ₩66,755 | -5.27% | 47만 |
|---|
| 2026.04.01 | ₩67,422 | ₩71,341 | ₩63,617 | ₩65,339 | -3.09% | 38.4만 |
|---|
| 2026.03.31 | ₩76,287 | ₩79,304 | ₩69,104 | ₩73,083 | -4.20% | 37만 |
|---|
| 2026.03.30 | ₩81,040 | ₩81,997 | ₩75,499 | ₩76,260 | -5.90% | 38.9만 |
|---|
| 2026.03.27 | ₩76,100 | ₩79,972 | ₩74,765 | ₩79,238 | +4.12% | 37.1만 |
|---|
| 2026.03.26 | ₩72,682 | ₩76,549 | ₩72,362 | ₩75,339 | +3.66% | 17.6만 |
|---|
| 2026.03.25 | ₩70,066 | ₩73,009 | ₩70,066 | ₩72,295 | +3.18% | 10.7만 |
|---|
| 2026.03.24 | ₩68,744 | ₩74,097 | ₩68,744 | ₩72,215 | +5.05% | 18.7만 |
|---|
| 2026.03.23 | ₩62,202 | ₩68,877 | ₩61,441 | ₩67,943 | +9.23% | 26.4만 |
|---|
| 2026.03.20 | ₩66,568 | ₩68,877 | ₩65,433 | ₩65,713 | -1.28% | 40.2만 |
|---|
| 2026.03.19 | ₩63,831 | ₩67,409 | ₩63,390 | ₩65,993 | +3.39% | 27.7만 |
|---|
| 2026.03.18 | ₩62,602 | ₩63,417 | ₩61,618 | ₩62,282 | -0.51% | 15.1만 |
|---|
| 2026.03.17 | ₩60,813 | ₩63,564 | ₩60,306 | ₩61,828 | +1.67% | 17.3만 |
|---|
| 2026.03.16 | ₩59,478 | ₩60,600 | ₩58,076 | ₩59,638 | +0.27% | 16.7만 |
|---|
| 2026.03.13 | ₩59,291 | ₩60,099 | ₩57,903 | ₩59,345 | +0.09% | 26.2만 |
|---|
| 2026.03.12 | ₩59,038 | ₩61,174 | ₩58,116 | ₩59,265 | +0.38% | 28.2만 |
|---|
| 2026.03.11 | ₩53,751 | ₩58,237 | ₩53,751 | ₩58,237 | +8.35% | 28.5만 |
|---|
| 2026.03.10 | ₩54,966 | ₩56,474 | ₩53,243 | ₩53,884 | -1.97% | 34.1만 |
|---|
| 2026.03.09 | ₩57,409 | ₩58,250 | ₩54,912 | ₩56,141 | -2.21% | 35.3만 |
|---|
| 2026.03.06 | ₩58,744 | ₩58,811 | ₩55,566 | ₩56,354 | -4.07% | 58만 |
|---|
| 2026.03.05 | ₩56,060 | ₩57,676 | ₩55,119 | ₩56,234 | +0.31% | 33.2만 |
|---|
| 2026.03.04 | ₩54,805 | ₩56,074 | ₩52,643 | ₩54,926 | +0.22% | 37.6만 |
|---|
| 2026.03.03 | ₩59,412 | ₩60,092 | ₩54,848 | ₩56,207 | -5.39% | 81.3만 |
|---|
| 2026.03.02 | ₩61,574 | ₩61,574 | ₩55,593 | ₩58,197 | -5.49% | 135.9만 |
|---|
| 2026.02.27 | ₩53,898 | ₩55,420 | ₩52,215 | ₩54,912 | +1.88% | 45.1만 |
|---|
| 2026.02.26 | ₩50,133 | ₩53,964 | ₩49,332 | ₩52,336 | +4.39% | 25.5만 |
|---|
| 2026.02.25 | ₩52,910 | ₩52,910 | ₩49,665 | ₩51,534 | -2.60% | 20.3만 |
|---|
| 2026.02.24 | ₩52,295 | ₩52,378 | ₩50,360 | ₩52,109 | -0.36% | 31만 |
|---|
| 2026.02.23 | ₩52,723 | ₩54,819 | ₩51,695 | ₩52,376 | -0.66% | 31.7만 |
|---|
| 2026.02.20 | ₩52,402 | ₩52,830 | ₩50,934 | ₩52,429 | +0.05% | 37.6만 |
|---|
| 2026.02.19 | ₩52,950 | ₩54,739 | ₩51,975 | ₩52,976 | +0.05% | 53만 |
|---|
| 2026.02.18 | ₩50,306 | ₩51,358 | ₩49,753 | ₩51,227 | +1.83% | 44.8만 |
|---|
| 2026.02.17 | ₩50,907 | ₩51,681 | ₩46,661 | ₩48,517 | -4.69% | 25.9만 |
|---|
| 2026.02.13 | ₩48,571 | ₩50,920 | ₩48,571 | ₩50,226 | +3.41% | 37.9만 |
|---|
| 2026.02.12 | ₩51,735 | ₩52,349 | ₩48,130 | ₩49,171 | -4.95% | 36만 |
|---|
| 2026.02.11 | ₩49,932 | ₩52,082 | ₩49,932 | ₩51,868 | +3.88% | 25.4만 |
|---|
| 2026.02.10 | ₩48,878 | ₩48,878 | ₩47,369 | ₩48,037 | -1.72% | 17.5만 |
|---|
| 2026.02.09 | ₩47,569 | ₩48,984 | ₩47,195 | ₩48,691 | +2.36% | 22.7만 |
|---|
| 2026.02.06 | ₩46,181 | ₩48,651 | ₩46,061 | ₩48,237 | +4.45% | 17.1만 |
|---|
| 2026.02.05 | ₩46,194 | ₩46,272 | ₩43,440 | ₩45,513 | -1.47% | 17.3만 |
|---|
| 2026.02.04 | ₩44,939 | ₩47,709 | ₩44,939 | ₩47,302 | +5.26% | 44.5만 |
|---|
| 2026.02.03 | ₩41,121 | ₩44,645 | ₩40,600 | ₩44,458 | +8.12% | 80.1만 |
|---|
| 2026.02.02 | ₩40,947 | ₩42,029 | ₩40,240 | ₩40,787 | -0.39% | 40.8만 |
|---|
| 2026.01.30 | ₩42,536 | ₩43,811 | ₩41,147 | ₩43,751 | +2.86% | 48.9만 |
|---|
| 2026.01.29 | ₩43,924 | ₩45,326 | ₩42,436 | ₩42,509 | -3.22% | 57.4만 |
|---|
| 2026.01.28 | ₩41,147 | ₩41,615 | ₩40,126 | ₩41,348 | +0.49% | 16.7만 |
|---|
| 2026.01.27 | ₩40,093 | ₩41,121 | ₩39,439 | ₩40,613 | +1.30% | 22.3만 |
|---|
| 2026.01.26 | ₩40,974 | ₩41,071 | ₩39,078 | ₩39,852 | -2.74% | 26.7만 |
|---|
| 2026.01.23 | ₩40,039 | ₩41,208 | ₩39,285 | ₩39,425 | -1.53% | 37.8만 |
|---|
| 2026.01.22 | ₩38,290 | ₩38,945 | ₩37,716 | ₩38,731 | +1.15% | 15.2만 |
|---|
| 2026.01.21 | ₩37,142 | ₩39,265 | ₩37,142 | ₩38,517 | +3.70% | 29.7만 |
|---|
| 2026.01.20 | ₩36,728 | ₩37,262 | ₩35,427 | ₩35,820 | -2.47% | 28.6만 |
|---|
| 2026.01.16 | ₩35,540 | ₩36,154 | ₩35,513 | ₩35,874 | +0.94% | 22.4만 |
|---|
| 2026.01.15 | ₩35,714 | ₩36,835 | ₩34,832 | ₩35,794 | +0.22% | 50.4만 |
|---|
| 2026.01.14 | ₩35,260 | ₩38,034 | ₩35,059 | ₩36,862 | +4.54% | 35.6만 |
|---|
| 2026.01.13 | ₩34,312 | ₩35,607 | ₩34,292 | ₩34,792 | +1.40% | 28.9만 |
|---|
| 2026.01.12 | ₩34,112 | ₩34,218 | ₩32,966 | ₩33,404 | -2.07% | 27.2만 |
|---|
| 2026.01.09 | ₩34,552 | ₩34,778 | ₩33,778 | ₩33,898 | -1.89% | 24.2만 |
|---|
| 2026.01.08 | ₩31,869 | ₩34,712 | ₩31,762 | ₩34,031 | +6.79% | 26.7만 |
|---|
| 2026.01.07 | ₩32,736 | ₩32,736 | ₩31,375 | ₩31,575 | -3.55% | 21.2만 |
|---|
| 2026.01.06 | ₩34,913 | ₩35,046 | ₩32,056 | ₩32,336 | -7.38% | 19.1만 |
|---|
| 2026.01.05 | ₩35,540 | ₩35,927 | ₩32,363 | ₩34,726 | -2.29% | 48만 |
|---|
| 2026.01.02 | ₩30,881 | ₩33,017 | ₩30,260 | ₩32,683 | +5.84% | 33.2만 |
|---|
| 2025.12.31 | ₩31,308 | ₩31,388 | ₩30,507 | ₩30,747 | -1.79% | 11만 |
|---|
| 2025.12.30 | ₩31,041 | ₩31,642 | ₩31,014 | ₩31,401 | +1.16% | 17.8만 |
|---|
| 2025.12.29 | ₩30,160 | ₩30,724 | ₩29,893 | ₩30,534 | +1.24% | 15.2만 |
|---|
| 2025.12.26 | ₩30,072 | ₩30,186 | ₩29,292 | ₩29,732 | -1.13% | 16.4만 |
|---|
| 2025.12.24 | ₩30,333 | ₩30,407 | ₩29,973 | ₩30,080 | -0.84% | 5만 |
|---|
| 2025.12.23 | ₩30,093 | ₩30,547 | ₩29,839 | ₩30,520 | +1.42% | 12.2만 |
|---|
| 2025.12.22 | ₩29,879 | ₩30,507 | ₩29,712 | ₩29,893 | +0.04% | 16.5만 |
|---|
| 2025.12.19 | ₩29,238 | ₩29,794 | ₩29,012 | ₩29,172 | -0.23% | 16만 |
|---|
| 2025.12.18 | ₩30,266 | ₩30,333 | ₩28,858 | ₩28,958 | -4.32% | 19.7만 |
|---|
| 2025.12.17 | ₩29,038 | ₩30,700 | ₩29,038 | ₩30,587 | +5.33% | 18.9만 |
|---|
| 2025.12.16 | ₩30,787 | ₩30,787 | ₩28,425 | ₩28,624 | -7.03% | 27.9만 |
|---|
| 2025.12.15 | ₩32,429 | ₩32,429 | ₩30,734 | ₩31,481 | -2.92% | 21.9만 |
|---|
| 2025.12.12 | ₩33,845 | ₩33,978 | ₩32,149 | ₩32,383 | -4.32% | 10.6만 |
|---|
| 2025.12.11 | ₩33,484 | ₩34,045 | ₩33,230 | ₩33,377 | -0.32% | 6.9만 |
|---|
| 2025.12.10 | ₩33,043 | ₩34,258 | ₩32,857 | ₩34,058 | +3.07% | 9.1만 |
|---|
| 2025.12.09 | ₩32,536 | ₩33,898 | ₩32,536 | ₩33,088 | +1.69% | 11.9만 |
|---|
| 2025.12.08 | ₩33,471 | ₩34,045 | ₩32,570 | ₩32,770 | -2.09% | 15.9만 |
|---|
| 2025.12.05 | ₩34,258 | ₩35,740 | ₩34,045 | ₩34,045 | -0.62% | 33.6만 |
|---|
| 2025.12.04 | ₩34,112 | ₩34,659 | ₩33,671 | ₩34,499 | +1.14% | 11.7만 |
|---|
| 2025.12.03 | ₩32,643 | ₩34,205 | ₩32,643 | ₩34,045 | +4.29% | 13.7만 |
|---|
| 2025.12.02 | ₩33,484 | ₩33,484 | ₩31,642 | ₩32,189 | -3.87% | 15.6만 |
|---|
| 2025.12.01 | ₩32,656 | ₩34,005 | ₩32,576 | ₩33,444 | +2.41% | 11.7만 |
|---|
| 2025.11.28 | ₩31,401 | ₩32,990 | ₩31,248 | ₩32,590 | +3.78% | 11.8만 |
|---|
| 2025.11.26 | ₩30,440 | ₩31,922 | ₩30,440 | ₩31,188 | +2.46% | 11.1만 |
|---|
| 2025.11.25 | ₩30,400 | ₩30,747 | ₩29,639 | ₩30,440 | +0.13% | 21.6만 |
|---|
| 2025.11.24 | ₩30,827 | ₩31,261 | ₩29,332 | ₩31,094 | +0.87% | 21.7만 |
|---|
| 2025.11.21 | ₩30,427 | ₩31,455 | ₩29,599 | ₩31,069 | +2.11% | 19.2만 |
|---|
| 2025.11.20 | ₩32,376 | ₩33,845 | ₩30,453 | ₩30,547 | -5.65% | 13.7만 |
|---|
| 2025.11.19 | ₩31,401 | ₩32,049 | ₩30,667 | ₩31,815 | +1.32% | 17.6만 |
|---|
| 2025.11.18 | ₩31,668 | ₩33,257 | ₩31,481 | ₩33,017 | +4.26% | 18.3만 |
|---|
| 2025.11.17 | ₩33,778 | ₩33,804 | ₩31,748 | ₩32,176 | -4.74% | 10만 |
|---|
| 2025.11.14 | ₩33,030 | ₩34,205 | ₩31,575 | ₩34,085 | +3.19% | 18.7만 |
|---|
| 2025.11.13 | ₩32,710 | ₩33,477 | ₩32,122 | ₩32,590 | -0.37% | 12.9만 |
|---|
| 2025.11.12 | ₩33,164 | ₩33,578 | ₩32,282 | ₩32,323 | -2.54% | 11.5만 |
|---|
| 2025.11.11 | ₩32,910 | ₩34,565 | ₩32,870 | ₩33,791 | +2.68% | 25.3만 |
|---|
| 2025.11.10 | ₩31,762 | ₩32,576 | ₩30,654 | ₩32,456 | +2.19% | 12.9만 |
|---|
| 2025.11.07 | ₩30,440 | ₩31,655 | ₩30,053 | ₩31,508 | +3.51% | 21만 |
|---|
| 2025.11.06 | ₩29,999 | ₩31,170 | ₩29,866 | ₩30,093 | +0.31% | 17.4만 |
|---|
| 2025.11.05 | ₩29,332 | ₩30,600 | ₩29,332 | ₩29,606 | +0.93% | 9.5만 |
|---|
| 2025.11.04 | ₩29,639 | ₩29,706 | ₩28,624 | ₩29,485 | -0.52% | 15.2만 |
|---|
| 2025.11.03 | ₩30,013 | ₩30,587 | ₩29,132 | ₩30,413 | +1.33% | 19.1만 |
|---|
| 2025.10.31 | ₩29,726 | ₩30,427 | ₩29,385 | ₩29,973 | +0.83% | 27.9만 |
|---|
| 2025.10.30 | ₩29,652 | ₩30,453 | ₩29,212 | ₩29,336 | -1.07% | 8.1만 |
|---|
| 2025.10.29 | ₩29,639 | ₩30,253 | ₩29,238 | ₩30,026 | +1.31% | 11.6만 |
|---|
| 2025.10.28 | ₩29,919 | ₩30,233 | ₩29,238 | ₩29,292 | -2.10% | 10.3만 |
|---|
| 2025.10.27 | ₩30,453 | ₩30,947 | ₩30,106 | ₩30,413 | -0.13% | 9.4만 |
|---|
| 2025.10.24 | ₩31,655 | ₩31,655 | ₩30,200 | ₩30,249 | -4.44% | 17.1만 |
|---|
| 2025.10.23 | ₩31,508 | ₩31,775 | ₩30,534 | ₩31,295 | -0.68% | 24.9만 |
|---|
| 2025.10.22 | ₩29,399 | ₩30,158 | ₩28,598 | ₩29,813 | +1.41% | 17.6만 |
|---|
| 2025.10.21 | ₩28,971 | ₩29,238 | ₩28,237 | ₩28,611 | -1.24% | 10.2만 |
|---|
| 2025.10.20 | ₩27,770 | ₩28,761 | ₩27,770 | ₩28,731 | +3.46% | 14.2만 |
|---|
| 2025.10.17 | ₩27,276 | ₩27,703 | ₩26,969 | ₩27,570 | +1.08% | 10.2만 |
|---|
| 2025.10.16 | ₩28,624 | ₩28,771 | ₩26,408 | ₩27,102 | -5.32% | 15.3만 |
|---|
| 2025.10.15 | ₩28,845 | ₩29,319 | ₩27,716 | ₩28,375 | -1.63% | 17.5만 |
|---|
| 2025.10.14 | ₩27,356 | ₩28,744 | ₩27,142 | ₩28,317 | +3.51% | 14.2만 |
|---|
| 2025.10.13 | ₩28,104 | ₩28,584 | ₩27,676 | ₩28,558 | +1.62% | 12.2만 |
|---|
| 2025.10.10 | ₩29,786 | ₩30,133 | ₩27,409 | ₩27,409 | -7.98% | 31.7만 |
|---|