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 | ₩70,634 | ₩73,116 | ₩70,327 | ₩70,741 | +0.15% | 7.1만 |
| 2026.10.08 | ₩69,246 | ₩71,835 | ₩69,246 | ₩70,954 | +2.47% | 5.8만 |
| 2026.10.07 | ₩68,486 | ₩69,393 | ₩64,696 | ₩65,736 | -4.01% | 3.2만 |
| 2026.10.06 | ₩65,003 | ₩68,012 | ₩64,762 | ₩67,158 | +3.32% | 1.9만 |
| 2026.10.05 | ₩64,616 | ₩67,511 | ₩62,013 | ₩66,244 | +2.52% | 5.8만 |
| 2026.10.02 | ₩61,146 | ₩64,602 | ₩61,146 | ₩64,274 | +5.12% | 9.6만 |
| 2026.10.01 | ₩59,638 | ₩64,135 | ₩59,478 | ₩63,975 | +7.27% | 4.9만 |
| 2026.09.30 | ₩61,733 | ₩62,200 | ₩60,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,479 |
| -2.03% |
| 2.3만 |
| 2026.09.29 | ₩60,505 | ₩61,720 | ₩59,705 | ₩60,826 | +0.53% | 8.6만 |
|---|
| 2026.09.28 | ₩65,536 | ₩65,536 | ₩62,681 | ₩63,001 | -3.87% | 4.8만 |
|---|
| 2026.09.25 | ₩63,134 | ₩64,148 | ₩62,173 | ₩63,121 | -0.02% | 8.5만 |
|---|
| 2026.09.24 | ₩66,724 | ₩67,591 | ₩64,722 | ₩65,349 | -2.06% | 12.2만 |
|---|
| 2026.09.23 | ₩63,468 | ₩66,097 | ₩63,463 | ₩64,442 | +1.53% | 9.7만 |
|---|
| 2026.09.22 | ₩62,080 | ₩65,123 | ₩61,433 | ₩62,454 | +0.60% | 7만 |
|---|
| 2026.09.21 | ₩67,058 | ₩68,058 | ₩64,589 | ₩64,642 | -3.60% | 8.6만 |
|---|
| 2026.09.18 | ₩69,807 | ₩70,487 | ₩68,846 | ₩69,073 | -1.05% | 6.4만 |
|---|
| 2026.09.17 | ₩67,244 | ₩70,701 | ₩67,244 | ₩70,701 | +5.14% | 8.1만 |
|---|
| 2026.09.16 | ₩73,663 | ₩73,910 | ₩68,153 | ₩69,473 | -5.69% | 14.7만 |
|---|
| 2026.09.15 | ₩72,996 | ₩77,800 | ₩72,996 | ₩77,200 | +5.76% | 8.8만 |
|---|
| 2026.09.14 | ₩77,400 | ₩77,906 | ₩71,408 | ₩72,342 | -6.53% | 12.2만 |
|---|
| 2026.09.11 | ₩73,850 | ₩76,319 | ₩73,290 | ₩74,904 | +1.43% | 9.9만 |
|---|
| 2026.09.10 | ₩79,268 | ₩79,268 | ₩72,489 | ₩75,105 | -5.25% | 10.6만 |
|---|
| 2026.09.09 | ₩77,200 | ₩78,214 | ₩75,371 | ₩76,139 | -1.37% | 5.7만 |
|---|
| 2026.09.08 | ₩74,677 | ₩76,466 | ₩73,210 | ₩74,477 | -0.27% | 9.3만 |
|---|
| 2026.09.04 | ₩73,610 | ₩73,797 | ₩71,141 | ₩72,903 | -0.96% | 13.6만 |
|---|
| 2026.09.03 | ₩77,200 | ₩78,134 | ₩75,105 | ₩75,218 | -2.57% | 6만 |
|---|
| 2026.09.02 | ₩73,970 | ₩77,800 | ₩73,906 | ₩76,813 | +3.84% | 6.4만 |
|---|
| 2026.09.01 | ₩75,345 | ₩75,692 | ₩73,316 | ₩75,371 | +0.04% | 7.7만 |
|---|
| 2026.08.31 | ₩72,289 | ₩74,397 | ₩70,380 | ₩72,823 | +0.74% | 7.5만 |
|---|
| 2026.08.28 | ₩67,925 | ₩68,913 | ₩67,072 | ₩68,766 | +1.24% | 7.6만 |
|---|
| 2026.08.27 | ₩67,124 | ₩68,939 | ₩64,816 | ₩67,551 | +0.64% | 5.6만 |
|---|
| 2026.08.26 | ₩64,656 | ₩68,926 | ₩64,549 | ₩67,284 | +4.07% | 5.6만 |
|---|
| 2026.08.25 | ₩66,911 | ₩68,572 | ₩66,337 | ₩66,337 | -0.86% | 8.7만 |
|---|
| 2026.08.24 | ₩70,114 | ₩71,768 | ₩67,738 | ₩69,793 | -0.46% | 10.6만 |
|---|
| 2026.08.21 | ₩72,702 | ₩73,710 | ₩71,008 | ₩71,662 | -1.43% | 9.2만 |
|---|
| 2026.08.20 | ₩73,130 | ₩74,931 | ₩71,969 | ₩72,129 | -1.37% | 7.5만 |
|---|
| 2026.08.19 | ₩72,062 | ₩72,903 | ₩70,394 | ₩70,968 | -1.52% | 5.6만 |
|---|
| 2026.08.18 | ₩70,461 | ₩70,928 | ₩69,194 | ₩70,687 | +0.32% | 8.3만 |
|---|
| 2026.08.17 | ₩66,884 | ₩68,432 | ₩65,616 | ₩68,199 | +1.97% | 7.6만 |
|---|
| 2026.08.14 | ₩64,122 | ₩66,804 | ₩64,115 | ₩66,123 | +3.12% | 15.9만 |
|---|
| 2026.08.13 | ₩62,200 | ₩63,448 | ₩60,912 | ₩63,241 | +1.67% | 12.9만 |
|---|
| 2026.08.12 | ₩62,841 | ₩64,148 | ₩62,067 | ₩63,641 | +1.27% | 7.7만 |
|---|
| 2026.08.11 | ₩61,319 | ₩64,355 | ₩61,319 | ₩63,908 | +4.22% | 17.9만 |
|---|
| 2026.08.10 | ₩55,901 | ₩61,960 | ₩55,901 | ₩61,920 | +10.77% | 20.5만 |
|---|
| 2026.08.07 | ₩54,046 | ₩55,608 | ₩52,979 | ₩54,080 | +0.06% | 12.4만 |
|---|
| 2026.08.06 | ₩55,888 | ₩56,208 | ₩54,313 | ₩55,648 | -0.43% | 6.9만 |
|---|
| 2026.08.05 | ₩57,343 | ₩57,383 | ₩52,704 | ₩52,779 | -7.96% | 9.1만 |
|---|
| 2026.08.04 | ₩54,607 | ₩57,249 | ₩53,039 | ₩56,742 | +3.91% | 15만 |
|---|
| 2026.08.03 | ₩57,049 | ₩59,011 | ₩55,981 | ₩57,476 | +0.75% | 11.7만 |
|---|
| 2026.07.31 | ₩58,237 | ₩60,399 | ₩56,415 | ₩59,958 | +2.96% | 19.7만 |
|---|
| 2026.07.30 | ₩55,781 | ₩58,090 | ₩55,433 | ₩57,770 | +3.56% | 8.7만 |
|---|
| 2026.07.29 | ₩58,010 | ₩58,811 | ₩56,663 | ₩57,383 | -1.08% | 20만 |
|---|
| 2026.07.28 | ₩56,809 | ₩57,916 | ₩53,246 | ₩53,726 | -5.43% | 18.9만 |
|---|
| 2026.07.27 | ₩56,675 | ₩59,785 | ₩56,275 | ₩56,555 | -0.21% | 25.2만 |
|---|
| 2026.07.24 | ₩59,798 | ₩63,214 | ₩59,798 | ₩60,919 | +1.87% | 26.1만 |
|---|
| 2026.07.23 | ₩61,866 | ₩62,721 | ₩59,212 | ₩59,691 | -3.52% | 25.6만 |
|---|
| 2026.07.22 | ₩58,690 | ₩59,798 | ₩58,091 | ₩58,904 | +0.36% | 16.2만 |
|---|
| 2026.07.21 | ₩55,461 | ₩56,715 | ₩54,300 | ₩56,715 | +2.26% | 14.3만 |
|---|
| 2026.07.20 | ₩53,673 | ₩56,168 | ₩53,358 | ₩55,141 | +2.73% | 13.6만 |
|---|
| 2026.07.17 | ₩55,047 | ₩55,181 | ₩53,111 | ₩54,353 | -1.26% | 25.8만 |
|---|
| 2026.07.16 | ₩51,511 | ₩53,152 | ₩51,511 | ₩52,272 | +1.48% | 23.9만 |
|---|
| 2026.07.15 | ₩52,538 | ₩52,844 | ₩49,149 | ₩51,271 | -2.41% | 16만 |
|---|
| 2026.07.14 | ₩53,112 | ₩53,713 | ₩50,797 | ₩52,672 | -0.83% | 20.4만 |
|---|
| 2026.07.13 | ₩49,816 | ₩52,912 | ₩49,816 | ₩52,352 | +5.09% | 26.6만 |
|---|
| 2026.07.10 | ₩48,161 | ₩48,442 | ₩46,280 | ₩48,001 | -0.33% | 15.4만 |
|---|
| 2026.07.09 | ₩48,909 | ₩49,136 | ₩47,214 | ₩47,334 | -3.22% | 13만 |
|---|
| 2026.07.08 | ₩49,082 | ₩50,750 | ₩47,614 | ₩49,736 | +1.33% | 36.6만 |
|---|
| 2026.07.07 | ₩43,878 | ₩47,241 | ₩43,878 | ₩46,733 | +6.51% | 15.2만 |
|---|
| 2026.07.06 | ₩43,384 | ₩43,883 | ₩42,837 | ₩43,024 | -0.83% | 7.5만 |
|---|
| 2026.07.02 | ₩43,451 | ₩44,171 | ₩42,463 | ₩43,237 | -0.49% | 59.4만 |
|---|
| 2026.07.01 | ₩42,703 | ₩43,504 | ₩41,716 | ₩42,383 | -0.75% | 8.8만 |
|---|
| 2026.06.30 | ₩44,105 | ₩45,359 | ₩42,890 | ₩42,930 | -2.66% | 5.9만 |
|---|
| 2026.06.29 | ₩44,892 | ₩45,826 | ₩43,851 | ₩44,091 | -1.78% | 12.1만 |
|---|
| 2026.06.26 | ₩44,932 | ₩45,586 | ₩44,265 | ₩44,839 | -0.21% | 20.3만 |
|---|
| 2026.06.25 | ₩44,038 | ₩45,919 | ₩42,930 | ₩45,532 | +3.39% | 9.9만 |
|---|
| 2026.06.24 | ₩44,652 | ₩45,079 | ₩43,130 | ₩44,331 | -0.72% | 10.4만 |
|---|
| 2026.06.23 | ₩46,213 | ₩47,548 | ₩45,773 | ₩47,227 | +2.19% | 7.3만 |
|---|
| 2026.06.22 | ₩44,919 | ₩46,547 | ₩44,091 | ₩46,547 | +3.62% | 27.3만 |
|---|
| 2026.06.18 | ₩45,946 | ₩46,053 | ₩43,584 | ₩44,558 | -3.02% | 48.2만 |
|---|
| 2026.06.17 | ₩48,575 | ₩49,176 | ₩47,080 | ₩47,334 | -2.55% | 35.3만 |
|---|
| 2026.06.16 | ₩48,335 | ₩49,629 | ₩48,255 | ₩49,162 | +1.71% | 19.8만 |
|---|
| 2026.06.15 | ₩49,055 | ₩51,511 | ₩48,775 | ₩49,976 | +1.88% | 32.4만 |
|---|
| 2026.06.12 | ₩53,379 | ₩57,196 | ₩53,126 | ₩55,581 | +4.13% | 25.1만 |
|---|
| 2026.06.11 | ₩59,278 | ₩59,771 | ₩54,297 | ₩54,327 | -8.35% | 25.3만 |
|---|
| 2026.06.10 | ₩56,715 | ₩59,998 | ₩56,489 | ₩57,823 | +1.95% | 25.5만 |
|---|
| 2026.06.09 | ₩57,169 | ₩57,337 | ₩53,579 | ₩55,394 | -3.10% | 24.3만 |
|---|
| 2026.06.08 | ₩57,383 | ₩59,771 | ₩57,356 | ₩58,010 | +1.09% | 11.4만 |
|---|
| 2026.06.05 | ₩60,118 | ₩60,172 | ₩56,222 | ₩56,302 | -6.35% | 12.3만 |
|---|
| 2026.06.04 | ₩58,997 | ₩60,959 | ₩58,437 | ₩60,439 | +2.44% | 8.4만 |
|---|
| 2026.06.03 | ₩58,984 | ₩61,893 | ₩58,384 | ₩60,399 | +2.40% | 13만 |
|---|
| 2026.06.02 | ₩55,861 | ₩58,784 | ₩55,861 | ₩58,277 | +4.32% | 16.9만 |
|---|
| 2026.06.01 | ₩55,047 | ₩57,942 | ₩55,047 | ₩56,449 | +2.55% | 20.7만 |
|---|
| 2026.05.29 | ₩54,207 | ₩54,427 | ₩52,458 | ₩53,579 | -1.16% | 19.2만 |
|---|
| 2026.05.28 | ₩56,315 | ₩56,675 | ₩54,018 | ₩55,101 | -2.16% | 13.6만 |
|---|
| 2026.05.27 | ₩55,835 | ₩56,581 | ₩53,740 | ₩54,901 | -1.67% | 19.9만 |
|---|
| 2026.05.26 | ₩61,319 | ₩63,374 | ₩57,970 | ₩58,130 | -5.20% | 15.2만 |
|---|
| 2026.05.22 | ₩62,147 | ₩63,535 | ₩61,239 | ₩63,108 | +1.55% | 23.1만 |
|---|
| 2026.05.21 | ₩66,884 | ₩66,911 | ₩61,146 | ₩62,147 | -7.08% | 18.3만 |
|---|
| 2026.05.20 | ₩68,299 | ₩70,901 | ₩64,255 | ₩64,549 | -5.49% | 23.1만 |
|---|
| 2026.05.19 | ₩67,992 | ₩70,034 | ₩66,537 | ₩69,380 | +2.04% | 10.6만 |
|---|
| 2026.05.18 | ₩62,334 | ₩67,698 | ₩61,600 | ₩67,698 | +8.61% | 15만 |
|---|
| 2026.05.15 | ₩61,199 | ₩63,621 | ₩61,039 | ₩63,575 | +3.88% | 27.2만 |
|---|
| 2026.05.14 | ₩58,450 | ₩60,166 | ₩58,283 | ₩59,738 | +2.20% | 9.8만 |
|---|
| 2026.05.13 | ₩58,317 | ₩58,864 | ₩56,769 | ₩58,704 | +0.66% | 11만 |
|---|
| 2026.05.12 | ₩58,957 | ₩59,251 | ₩57,216 | ₩58,771 | -0.32% | 16.4만 |
|---|
| 2026.05.11 | ₩55,381 | ₩57,595 | ₩55,154 | ₩57,329 | +3.52% | 15.7만 |
|---|
| 2026.05.08 | ₩54,420 | ₩55,221 | ₩53,246 | ₩53,553 | -1.59% | 18.7만 |
|---|
| 2026.05.07 | ₩54,767 | ₩54,994 | ₩52,045 | ₩54,407 | -0.66% | 24.8만 |
|---|
| 2026.05.06 | ₩59,238 | ₩61,586 | ₩57,436 | ₩58,210 | -1.73% | 31.6만 |
|---|
| 2026.05.05 | ₩66,871 | ₩68,125 | ₩65,504 | ₩66,844 | -0.04% | 11.5만 |
|---|
| 2026.05.04 | ₩65,496 | ₩67,818 | ₩63,655 | ₩67,738 | +3.42% | 18.2만 |
|---|
| 2026.05.01 | ₩66,284 | ₩67,631 | ₩63,054 | ₩65,309 | -1.47% | 29.1만 |
|---|
| 2026.04.30 | ₩64,055 | ₩68,606 | ₩62,721 | ₩67,832 | +5.90% | 13.9만 |
|---|
| 2026.04.29 | ₩63,948 | ₩66,591 | ₩63,488 | ₩66,457 | +3.92% | 15.2만 |
|---|
| 2026.04.28 | ₩61,533 | ₩63,001 | ₩60,972 | ₩62,053 | +0.85% | 18.3만 |
|---|
| 2026.04.27 | ₩59,958 | ₩61,773 | ₩58,664 | ₩59,051 | -1.51% | 18.1만 |
|---|
| 2026.04.24 | ₩58,437 | ₩59,384 | ₩57,209 | ₩59,091 | +1.12% | 26.4만 |
|---|
| 2026.04.23 | ₩59,071 | ₩60,198 | ₩58,263 | ₩59,451 | +0.64% | 18.5만 |
|---|
| 2026.04.22 | ₩57,022 | ₩58,424 | ₩56,969 | ₩57,983 | +1.69% | 17.6만 |
|---|
| 2026.04.21 | ₩53,459 | ₩55,968 | ₩52,952 | ₩55,955 | +4.67% | 22.9만 |
|---|
| 2026.04.20 | ₩53,619 | ₩54,874 | ₩52,445 | ₩53,192 | -0.80% | 26.3만 |
|---|
| 2026.04.17 | ₩51,057 | ₩53,379 | ₩48,068 | ₩52,659 | +3.14% | 42.8만 |
|---|
| 2026.04.16 | ₩55,514 | ₩58,492 | ₩55,513 | ₩57,756 | +4.04% | 13.3만 |
|---|
| 2026.04.15 | ₩54,941 | ₩56,662 | ₩54,180 | ₩55,421 | +0.87% | 12.6만 |
|---|
| 2026.04.14 | ₩57,923 | ₩58,050 | ₩54,914 | ₩55,768 | -3.72% | 20.4만 |
|---|
| 2026.04.13 | ₩61,493 | ₩62,053 | ₩58,572 | ₩60,065 | -2.32% | 25.1만 |
|---|
| 2026.04.10 | ₩60,158 | ₩61,359 | ₩58,023 | ₩59,478 | -1.13% | 27.5만 |
|---|
| 2026.04.09 | ₩63,414 | ₩65,870 | ₩60,345 | ₩60,492 | -4.61% | 39.2만 |
|---|
| 2026.04.08 | ₩57,609 | ₩63,254 | ₩55,848 | ₩62,200 | +7.97% | 46.8만 |
|---|
| 2026.04.07 | ₩68,526 | ₩71,154 | ₩68,272 | ₩69,460 | +1.36% | 27.8만 |
|---|
| 2026.04.06 | ₩66,083 | ₩67,885 | ₩65,523 | ₩67,885 | +2.73% | 18.8만 |
|---|
| 2026.04.02 | ₩70,434 | ₩72,245 | ₩65,750 | ₩66,724 | -5.27% | 47만 |
|---|
| 2026.04.01 | ₩67,391 | ₩71,308 | ₩63,588 | ₩65,309 | -3.09% | 38.4만 |
|---|
| 2026.03.31 | ₩76,252 | ₩79,268 | ₩69,073 | ₩73,049 | -4.20% | 37만 |
|---|
| 2026.03.30 | ₩81,003 | ₩81,960 | ₩75,465 | ₩76,225 | -5.90% | 38.9만 |
|---|
| 2026.03.27 | ₩76,065 | ₩79,935 | ₩74,731 | ₩79,201 | +4.12% | 37.1만 |
|---|
| 2026.03.26 | ₩72,649 | ₩76,514 | ₩72,329 | ₩75,305 | +3.66% | 17.6만 |
|---|
| 2026.03.25 | ₩70,034 | ₩72,976 | ₩70,034 | ₩72,262 | +3.18% | 10.7만 |
|---|
| 2026.03.24 | ₩68,712 | ₩74,064 | ₩68,712 | ₩72,182 | +5.05% | 18.7만 |
|---|
| 2026.03.23 | ₩62,173 | ₩68,846 | ₩61,413 | ₩67,912 | +9.23% | 26.4만 |
|---|
| 2026.03.20 | ₩66,537 | ₩68,846 | ₩65,403 | ₩65,683 | -1.28% | 40.2만 |
|---|
| 2026.03.19 | ₩63,801 | ₩67,378 | ₩63,361 | ₩65,963 | +3.39% | 27.7만 |
|---|
| 2026.03.18 | ₩62,574 | ₩63,388 | ₩61,590 | ₩62,253 | -0.51% | 15.1만 |
|---|
| 2026.03.17 | ₩60,786 | ₩63,535 | ₩60,278 | ₩61,800 | +1.67% | 17.3만 |
|---|
| 2026.03.16 | ₩59,451 | ₩60,572 | ₩58,050 | ₩59,611 | +0.27% | 16.7만 |
|---|
| 2026.03.13 | ₩59,264 | ₩60,072 | ₩57,876 | ₩59,318 | +0.09% | 26.2만 |
|---|
| 2026.03.12 | ₩59,011 | ₩61,146 | ₩58,090 | ₩59,238 | +0.38% | 28.2만 |
|---|
| 2026.03.11 | ₩53,726 | ₩58,210 | ₩53,726 | ₩58,210 | +8.35% | 28.5만 |
|---|
| 2026.03.10 | ₩54,941 | ₩56,449 | ₩53,219 | ₩53,860 | -1.97% | 34.1만 |
|---|
| 2026.03.09 | ₩57,383 | ₩58,223 | ₩54,887 | ₩56,115 | -2.21% | 35.3만 |
|---|
| 2026.03.06 | ₩58,717 | ₩58,784 | ₩55,541 | ₩56,328 | -4.07% | 58만 |
|---|
| 2026.03.05 | ₩56,035 | ₩57,650 | ₩55,094 | ₩56,208 | +0.31% | 33.2만 |
|---|
| 2026.03.04 | ₩54,780 | ₩56,048 | ₩52,619 | ₩54,901 | +0.22% | 37.6만 |
|---|
| 2026.03.03 | ₩59,384 | ₩60,065 | ₩54,823 | ₩56,182 | -5.39% | 81.3만 |
|---|
| 2026.03.02 | ₩61,546 | ₩61,546 | ₩55,568 | ₩58,170 | -5.49% | 135.9만 |
|---|
| 2026.02.27 | ₩53,873 | ₩55,394 | ₩52,192 | ₩54,887 | +1.88% | 45.1만 |
|---|
| 2026.02.26 | ₩50,110 | ₩53,940 | ₩49,309 | ₩52,312 | +4.39% | 25.5만 |
|---|
| 2026.02.25 | ₩52,885 | ₩52,885 | ₩49,643 | ₩51,511 | -2.60% | 20.3만 |
|---|
| 2026.02.24 | ₩52,272 | ₩52,354 | ₩50,337 | ₩52,085 | -0.36% | 31만 |
|---|
| 2026.02.23 | ₩52,699 | ₩54,794 | ₩51,671 | ₩52,352 | -0.66% | 31.7만 |
|---|
| 2026.02.20 | ₩52,378 | ₩52,805 | ₩50,910 | ₩52,405 | +0.05% | 37.6만 |
|---|
| 2026.02.19 | ₩52,925 | ₩54,714 | ₩51,951 | ₩52,952 | +0.05% | 53만 |
|---|
| 2026.02.18 | ₩50,283 | ₩51,335 | ₩49,731 | ₩51,204 | +1.83% | 44.8만 |
|---|
| 2026.02.17 | ₩50,884 | ₩51,658 | ₩46,640 | ₩48,495 | -4.69% | 25.9만 |
|---|
| 2026.02.13 | ₩48,548 | ₩50,897 | ₩48,548 | ₩50,203 | +3.41% | 37.9만 |
|---|
| 2026.02.12 | ₩51,711 | ₩52,325 | ₩48,108 | ₩49,149 | -4.95% | 36만 |
|---|
| 2026.02.11 | ₩49,910 | ₩52,058 | ₩49,910 | ₩51,845 | +3.88% | 25.4만 |
|---|
| 2026.02.10 | ₩48,855 | ₩48,855 | ₩47,347 | ₩48,015 | -1.72% | 17.5만 |
|---|
| 2026.02.09 | ₩47,548 | ₩48,962 | ₩47,174 | ₩48,668 | +2.36% | 22.7만 |
|---|
| 2026.02.06 | ₩46,160 | ₩48,628 | ₩46,040 | ₩48,215 | +4.45% | 17.1만 |
|---|
| 2026.02.05 | ₩46,173 | ₩46,250 | ₩43,420 | ₩45,492 | -1.47% | 17.3만 |
|---|
| 2026.02.04 | ₩44,919 | ₩47,688 | ₩44,919 | ₩47,281 | +5.26% | 44.5만 |
|---|
| 2026.02.03 | ₩41,102 | ₩44,625 | ₩40,582 | ₩44,438 | +8.12% | 80.1만 |
|---|
| 2026.02.02 | ₩40,929 | ₩42,009 | ₩40,221 | ₩40,768 | -0.39% | 40.8만 |
|---|
| 2026.01.30 | ₩42,517 | ₩43,791 | ₩41,129 | ₩43,731 | +2.86% | 48.9만 |
|---|
| 2026.01.29 | ₩43,904 | ₩45,306 | ₩42,416 | ₩42,490 | -3.22% | 57.4만 |
|---|
| 2026.01.28 | ₩41,129 | ₩41,596 | ₩40,108 | ₩41,329 | +0.49% | 16.7만 |
|---|
| 2026.01.27 | ₩40,074 | ₩41,102 | ₩39,421 | ₩40,595 | +1.30% | 22.3만 |
|---|
| 2026.01.26 | ₩40,955 | ₩41,053 | ₩39,060 | ₩39,834 | -2.74% | 26.7만 |
|---|
| 2026.01.23 | ₩40,021 | ₩41,189 | ₩39,267 | ₩39,407 | -1.53% | 37.8만 |
|---|
| 2026.01.22 | ₩38,273 | ₩38,927 | ₩37,699 | ₩38,713 | +1.15% | 15.2만 |
|---|
| 2026.01.21 | ₩37,125 | ₩39,247 | ₩37,125 | ₩38,500 | +3.70% | 29.7만 |
|---|
| 2026.01.20 | ₩36,712 | ₩37,245 | ₩35,410 | ₩35,804 | -2.47% | 28.6만 |
|---|
| 2026.01.16 | ₩35,524 | ₩36,138 | ₩35,497 | ₩35,857 | +0.94% | 22.4만 |
|---|
| 2026.01.15 | ₩35,697 | ₩36,818 | ₩34,817 | ₩35,777 | +0.22% | 50.4만 |
|---|
| 2026.01.14 | ₩35,244 | ₩38,017 | ₩35,043 | ₩36,845 | +4.54% | 35.6만 |
|---|
| 2026.01.13 | ₩34,296 | ₩35,591 | ₩34,276 | ₩34,777 | +1.40% | 28.9만 |
|---|
| 2026.01.12 | ₩34,096 | ₩34,203 | ₩32,951 | ₩33,389 | -2.07% | 27.2만 |
|---|
| 2026.01.09 | ₩34,536 | ₩34,762 | ₩33,762 | ₩33,882 | -1.89% | 24.2만 |
|---|
| 2026.01.08 | ₩31,854 | ₩34,696 | ₩31,747 | ₩34,016 | +6.79% | 26.7만 |
|---|
| 2026.01.07 | ₩32,721 | ₩32,721 | ₩31,360 | ₩31,560 | -3.55% | 21.2만 |
|---|
| 2026.01.06 | ₩34,897 | ₩35,030 | ₩32,041 | ₩32,321 | -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 | ₩32,668 | +5.84% | 33.2만 |
|---|
| 2025.12.31 | ₩31,294 | ₩31,374 | ₩30,493 | ₩30,733 | -1.79% | 11만 |
|---|
| 2025.12.30 | ₩31,027 | ₩31,627 | ₩31,000 | ₩31,387 | +1.16% | 17.8만 |
|---|
| 2025.12.29 | ₩30,146 | ₩30,710 | ₩29,879 | ₩30,520 | +1.24% | 15.2만 |
|---|
| 2025.12.26 | ₩30,058 | ₩30,173 | ₩29,278 | ₩29,719 | -1.13% | 16.4만 |
|---|
| 2025.12.24 | ₩30,319 | ₩30,393 | ₩29,959 | ₩30,066 | -0.84% | 5만 |
|---|
| 2025.12.23 | ₩30,079 | ₩30,533 | ₩29,826 | ₩30,506 | +1.42% | 12.2만 |
|---|
| 2025.12.22 | ₩29,866 | ₩30,493 | ₩29,699 | ₩29,879 | +0.04% | 16.5만 |
|---|
| 2025.12.19 | ₩29,225 | ₩29,780 | ₩28,998 | ₩29,158 | -0.23% | 16만 |
|---|
| 2025.12.18 | ₩30,253 | ₩30,319 | ₩28,845 | ₩28,945 | -4.32% | 19.7만 |
|---|
| 2025.12.17 | ₩29,025 | ₩30,686 | ₩29,025 | ₩30,573 | +5.33% | 18.9만 |
|---|
| 2025.12.16 | ₩30,773 | ₩30,773 | ₩28,412 | ₩28,611 | -7.03% | 27.9만 |
|---|
| 2025.12.15 | ₩32,415 | ₩32,415 | ₩30,720 | ₩31,467 | -2.92% | 21.9만 |
|---|
| 2025.12.12 | ₩33,829 | ₩33,963 | ₩32,134 | ₩32,368 | -4.32% | 10.6만 |
|---|
| 2025.12.11 | ₩33,469 | ₩34,029 | ₩33,215 | ₩33,362 | -0.32% | 6.9만 |
|---|
| 2025.12.10 | ₩33,028 | ₩34,243 | ₩32,842 | ₩34,043 | +3.07% | 9.1만 |
|---|
| 2025.12.09 | ₩32,521 | ₩33,882 | ₩32,521 | ₩33,072 | +1.69% | 11.9만 |
|---|
| 2025.12.08 | ₩33,455 | ₩34,029 | ₩32,555 | ₩32,755 | -2.09% | 15.9만 |
|---|
| 2025.12.05 | ₩34,243 | ₩35,724 | ₩34,029 | ₩34,029 | -0.62% | 33.6만 |
|---|
| 2025.12.04 | ₩34,096 | ₩34,643 | ₩33,656 | ₩34,483 | +1.14% | 11.7만 |
|---|
| 2025.12.03 | ₩32,628 | ₩34,189 | ₩32,628 | ₩34,029 | +4.29% | 13.7만 |
|---|
| 2025.12.02 | ₩33,469 | ₩33,469 | ₩31,627 | ₩32,174 | -3.87% | 15.6만 |
|---|
| 2025.12.01 | ₩32,641 | ₩33,989 | ₩32,561 | ₩33,429 | +2.41% | 11.7만 |
|---|
| 2025.11.28 | ₩31,387 | ₩32,975 | ₩31,234 | ₩32,575 | +3.78% | 11.8만 |
|---|
| 2025.11.26 | ₩30,426 | ₩31,907 | ₩30,426 | ₩31,173 | +2.46% | 11.1만 |
|---|
| 2025.11.25 | ₩30,386 | ₩30,733 | ₩29,625 | ₩30,426 | +0.13% | 21.6만 |
|---|
| 2025.11.24 | ₩30,813 | ₩31,247 | ₩29,319 | ₩31,080 | +0.87% | 21.7만 |
|---|
| 2025.11.21 | ₩30,413 | ₩31,440 | ₩29,585 | ₩31,055 | +2.11% | 19.2만 |
|---|
| 2025.11.20 | ₩32,361 | ₩33,829 | ₩30,439 | ₩30,533 | -5.65% | 13.7만 |
|---|
| 2025.11.19 | ₩31,387 | ₩32,034 | ₩30,653 | ₩31,801 | +1.32% | 17.6만 |
|---|
| 2025.11.18 | ₩31,654 | ₩33,242 | ₩31,467 | ₩33,002 | +4.26% | 18.3만 |
|---|
| 2025.11.17 | ₩33,762 | ₩33,789 | ₩31,734 | ₩32,161 | -4.74% | 10만 |
|---|
| 2025.11.14 | ₩33,015 | ₩34,189 | ₩31,560 | ₩34,069 | +3.19% | 18.7만 |
|---|
| 2025.11.13 | ₩32,695 | ₩33,462 | ₩32,108 | ₩32,575 | -0.37% | 12.9만 |
|---|
| 2025.11.12 | ₩33,148 | ₩33,562 | ₩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 | ₩31,747 | ₩32,561 | ₩30,640 | ₩32,441 | +2.19% | 12.9만 |
|---|
| 2025.11.07 | ₩30,426 | ₩31,641 | ₩30,039 | ₩31,494 | +3.51% | 21만 |
|---|
| 2025.11.06 | ₩29,986 | ₩31,156 | ₩29,852 | ₩30,079 | +0.31% | 17.4만 |
|---|
| 2025.11.05 | ₩29,319 | ₩30,586 | ₩29,319 | ₩29,592 | +0.93% | 9.5만 |
|---|
| 2025.11.04 | ₩29,625 | ₩29,692 | ₩28,611 | ₩29,472 | -0.52% | 15.2만 |
|---|
| 2025.11.03 | ₩29,999 | ₩30,573 | ₩29,118 | ₩30,399 | +1.33% | 19.1만 |
|---|
| 2025.10.31 | ₩29,712 | ₩30,413 | ₩29,372 | ₩29,959 | +0.83% | 27.9만 |
|---|
| 2025.10.30 | ₩29,639 | ₩30,439 | ₩29,198 | ₩29,323 | -1.07% | 8.1만 |
|---|
| 2025.10.29 | ₩29,625 | ₩30,239 | ₩29,225 | ₩30,012 | +1.31% | 11.6만 |
|---|
| 2025.10.28 | ₩29,906 | ₩30,219 | ₩29,225 | ₩29,278 | -2.10% | 10.3만 |
|---|
| 2025.10.27 | ₩30,439 | ₩30,933 | ₩30,093 | ₩30,399 | -0.13% | 9.4만 |
|---|
| 2025.10.24 | ₩31,641 | ₩31,641 | ₩30,186 | ₩30,235 | -4.44% | 17.1만 |
|---|
| 2025.10.23 | ₩31,494 | ₩31,761 | ₩30,520 | ₩31,280 | -0.68% | 24.9만 |
|---|
| 2025.10.22 | ₩29,385 | ₩30,145 | ₩28,585 | ₩29,799 | +1.41% | 17.6만 |
|---|
| 2025.10.21 | ₩28,958 | ₩29,225 | ₩28,224 | ₩28,598 | -1.24% | 10.2만 |
|---|
| 2025.10.20 | ₩27,757 | ₩28,747 | ₩27,757 | ₩28,718 | +3.46% | 14.2만 |
|---|
| 2025.10.17 | ₩27,263 | ₩27,690 | ₩26,956 | ₩27,557 | +1.08% | 10.2만 |
|---|
| 2025.10.16 | ₩28,611 | ₩28,758 | ₩26,396 | ₩27,090 | -5.32% | 15.3만 |
|---|
| 2025.10.15 | ₩28,831 | ₩29,305 | ₩27,704 | ₩28,362 | -1.63% | 17.5만 |
|---|
| 2025.10.14 | ₩27,343 | ₩28,731 | ₩27,130 | ₩28,304 | +3.51% | 14.2만 |
|---|
| 2025.10.13 | ₩28,091 | ₩28,571 | ₩27,664 | ₩28,545 | +1.62% | 12.2만 |
|---|
| 2025.10.10 | ₩29,772 | ₩30,119 | ₩27,397 | ₩27,397 | -7.98% | 31.7만 |
|---|