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 | ₩70,555 | ₩73,034 | ₩70,248 | ₩70,661 | +0.15% | 7.1만 |
| 2026.10.08 | ₩69,168 | ₩71,754 | ₩69,168 | ₩70,875 | +2.47% | 5.8만 |
| 2026.10.07 | ₩68,409 | ₩69,315 | ₩64,623 | ₩65,663 | -4.01% | 3.2만 |
| 2026.10.06 | ₩64,929 | ₩67,935 | ₩64,690 | ₩67,082 | +3.32% | 1.9만 |
| 2026.10.05 | ₩64,543 | ₩67,435 | ₩61,944 | ₩66,169 | +2.52% | 5.8만 |
| 2026.10.02 | ₩61,077 | ₩64,530 | ₩61,077 | ₩64,202 | +5.12% | 9.6만 |
| 2026.10.01 | ₩59,571 | ₩64,063 | ₩59,411 | ₩63,903 | +7.27% | 4.9만 |
| 2026.09.30 | ₩61,664 | ₩62,130 | ₩60,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,411 |
| -2.03% |
| 2.3만 |
| 2026.09.29 | ₩60,437 | ₩61,650 | ₩59,638 | ₩60,757 | +0.53% | 8.6만 |
|---|
| 2026.09.28 | ₩65,463 | ₩65,463 | ₩62,610 | ₩62,930 | -3.87% | 4.8만 |
|---|
| 2026.09.25 | ₩63,063 | ₩64,076 | ₩62,104 | ₩63,050 | -0.02% | 8.5만 |
|---|
| 2026.09.24 | ₩66,649 | ₩67,515 | ₩64,650 | ₩65,276 | -2.06% | 12.2만 |
|---|
| 2026.09.23 | ₩63,397 | ₩66,022 | ₩63,391 | ₩64,370 | +1.53% | 9.7만 |
|---|
| 2026.09.22 | ₩62,010 | ₩65,049 | ₩61,364 | ₩62,383 | +0.60% | 7만 |
|---|
| 2026.09.21 | ₩66,982 | ₩67,982 | ₩64,516 | ₩64,570 | -3.60% | 8.6만 |
|---|
| 2026.09.18 | ₩69,728 | ₩70,408 | ₩68,768 | ₩68,995 | -1.05% | 6.4만 |
|---|
| 2026.09.17 | ₩67,169 | ₩70,621 | ₩67,169 | ₩70,621 | +5.14% | 8.1만 |
|---|
| 2026.09.16 | ₩73,580 | ₩73,827 | ₩68,077 | ₩69,395 | -5.69% | 14.7만 |
|---|
| 2026.09.15 | ₩72,914 | ₩77,713 | ₩72,914 | ₩77,113 | +5.76% | 8.8만 |
|---|
| 2026.09.14 | ₩77,313 | ₩77,818 | ₩71,328 | ₩72,261 | -6.53% | 12.2만 |
|---|
| 2026.09.11 | ₩73,767 | ₩76,233 | ₩73,207 | ₩74,820 | +1.43% | 9.9만 |
|---|
| 2026.09.10 | ₩79,179 | ₩79,179 | ₩72,407 | ₩75,020 | -5.25% | 10.6만 |
|---|
| 2026.09.09 | ₩77,113 | ₩78,126 | ₩75,287 | ₩76,053 | -1.37% | 5.7만 |
|---|
| 2026.09.08 | ₩74,594 | ₩76,380 | ₩73,127 | ₩74,394 | -0.27% | 9.3만 |
|---|
| 2026.09.04 | ₩73,527 | ₩73,714 | ₩71,061 | ₩72,821 | -0.96% | 13.6만 |
|---|
| 2026.09.03 | ₩77,113 | ₩78,046 | ₩75,020 | ₩75,133 | -2.57% | 6만 |
|---|
| 2026.09.02 | ₩73,887 | ₩77,713 | ₩73,823 | ₩76,726 | +3.84% | 6.4만 |
|---|
| 2026.09.01 | ₩75,260 | ₩75,607 | ₩73,234 | ₩75,287 | +0.04% | 7.7만 |
|---|
| 2026.08.31 | ₩72,208 | ₩74,314 | ₩70,301 | ₩72,741 | +0.74% | 7.5만 |
|---|
| 2026.08.28 | ₩67,849 | ₩68,835 | ₩66,997 | ₩68,688 | +1.24% | 7.6만 |
|---|
| 2026.08.27 | ₩67,049 | ₩68,862 | ₩64,743 | ₩67,475 | +0.64% | 5.6만 |
|---|
| 2026.08.26 | ₩64,583 | ₩68,848 | ₩64,476 | ₩67,209 | +4.07% | 5.6만 |
|---|
| 2026.08.25 | ₩66,836 | ₩68,495 | ₩66,262 | ₩66,262 | -0.86% | 8.7만 |
|---|
| 2026.08.24 | ₩70,035 | ₩71,688 | ₩67,662 | ₩69,715 | -0.46% | 10.6만 |
|---|
| 2026.08.21 | ₩72,621 | ₩73,627 | ₩70,928 | ₩71,581 | -1.43% | 9.2만 |
|---|
| 2026.08.20 | ₩73,047 | ₩74,847 | ₩71,888 | ₩72,048 | -1.37% | 7.5만 |
|---|
| 2026.08.19 | ₩71,981 | ₩72,821 | ₩70,315 | ₩70,888 | -1.52% | 5.6만 |
|---|
| 2026.08.18 | ₩70,381 | ₩70,848 | ₩69,116 | ₩70,608 | +0.32% | 8.3만 |
|---|
| 2026.08.17 | ₩66,809 | ₩68,355 | ₩65,543 | ₩68,122 | +1.97% | 7.6만 |
|---|
| 2026.08.14 | ₩64,050 | ₩66,729 | ₩64,043 | ₩66,049 | +3.12% | 15.9만 |
|---|
| 2026.08.13 | ₩62,130 | ₩63,377 | ₩60,844 | ₩63,170 | +1.67% | 12.9만 |
|---|
| 2026.08.12 | ₩62,770 | ₩64,076 | ₩61,997 | ₩63,570 | +1.27% | 7.7만 |
|---|
| 2026.08.11 | ₩61,250 | ₩64,283 | ₩61,250 | ₩63,836 | +4.22% | 17.9만 |
|---|
| 2026.08.10 | ₩55,839 | ₩61,890 | ₩55,839 | ₩61,850 | +10.77% | 20.5만 |
|---|
| 2026.08.07 | ₩53,986 | ₩55,545 | ₩52,919 | ₩54,019 | +0.06% | 12.4만 |
|---|
| 2026.08.06 | ₩55,825 | ₩56,145 | ₩54,252 | ₩55,585 | -0.43% | 6.9만 |
|---|
| 2026.08.05 | ₩57,278 | ₩57,318 | ₩52,645 | ₩52,719 | -7.96% | 9.1만 |
|---|
| 2026.08.04 | ₩54,546 | ₩57,185 | ₩52,979 | ₩56,678 | +3.91% | 15만 |
|---|
| 2026.08.03 | ₩56,985 | ₩58,944 | ₩55,919 | ₩57,411 | +0.75% | 11.7만 |
|---|
| 2026.07.31 | ₩58,171 | ₩60,331 | ₩56,352 | ₩59,891 | +2.96% | 19.7만 |
|---|
| 2026.07.30 | ₩55,719 | ₩58,025 | ₩55,371 | ₩57,705 | +3.56% | 8.7만 |
|---|
| 2026.07.29 | ₩57,945 | ₩58,744 | ₩56,600 | ₩57,318 | -1.08% | 20만 |
|---|
| 2026.07.28 | ₩56,745 | ₩57,851 | ₩53,186 | ₩53,666 | -5.43% | 18.9만 |
|---|
| 2026.07.27 | ₩56,612 | ₩59,718 | ₩56,212 | ₩56,492 | -0.21% | 25.2만 |
|---|
| 2026.07.24 | ₩59,731 | ₩63,143 | ₩59,731 | ₩60,851 | +1.87% | 26.1만 |
|---|
| 2026.07.23 | ₩61,797 | ₩62,650 | ₩59,146 | ₩59,624 | -3.52% | 25.6만 |
|---|
| 2026.07.22 | ₩58,624 | ₩59,731 | ₩58,026 | ₩58,838 | +0.36% | 16.2만 |
|---|
| 2026.07.21 | ₩55,399 | ₩56,652 | ₩54,239 | ₩56,652 | +2.26% | 14.3만 |
|---|
| 2026.07.20 | ₩53,612 | ₩56,105 | ₩53,298 | ₩55,079 | +2.73% | 13.6만 |
|---|
| 2026.07.17 | ₩54,985 | ₩55,119 | ₩53,051 | ₩54,292 | -1.26% | 25.8만 |
|---|
| 2026.07.16 | ₩51,453 | ₩53,093 | ₩51,453 | ₩52,213 | +1.48% | 23.9만 |
|---|
| 2026.07.15 | ₩52,479 | ₩52,785 | ₩49,094 | ₩51,213 | -2.41% | 16만 |
|---|
| 2026.07.14 | ₩53,053 | ₩53,652 | ₩50,740 | ₩52,613 | -0.83% | 20.4만 |
|---|
| 2026.07.13 | ₩49,760 | ₩52,853 | ₩49,760 | ₩52,293 | +5.09% | 26.6만 |
|---|
| 2026.07.10 | ₩48,107 | ₩48,387 | ₩46,228 | ₩47,947 | -0.33% | 15.4만 |
|---|
| 2026.07.09 | ₩48,854 | ₩49,080 | ₩47,161 | ₩47,281 | -3.22% | 13만 |
|---|
| 2026.07.08 | ₩49,027 | ₩50,693 | ₩47,561 | ₩49,680 | +1.33% | 36.6만 |
|---|
| 2026.07.07 | ₩43,828 | ₩47,187 | ₩43,828 | ₩46,681 | +6.51% | 15.2만 |
|---|
| 2026.07.06 | ₩43,335 | ₩43,834 | ₩42,789 | ₩42,975 | -0.83% | 7.5만 |
|---|
| 2026.07.02 | ₩43,402 | ₩44,122 | ₩42,415 | ₩43,189 | -0.49% | 59.4만 |
|---|
| 2026.07.01 | ₩42,655 | ₩43,455 | ₩41,669 | ₩42,335 | -0.75% | 8.8만 |
|---|
| 2026.06.30 | ₩44,055 | ₩45,308 | ₩42,842 | ₩42,882 | -2.66% | 5.9만 |
|---|
| 2026.06.29 | ₩44,841 | ₩45,775 | ₩43,802 | ₩44,042 | -1.78% | 12.1만 |
|---|
| 2026.06.26 | ₩44,881 | ₩45,535 | ₩44,215 | ₩44,788 | -0.21% | 20.3만 |
|---|
| 2026.06.25 | ₩43,988 | ₩45,868 | ₩42,882 | ₩45,481 | +3.39% | 9.9만 |
|---|
| 2026.06.24 | ₩44,602 | ₩45,028 | ₩43,082 | ₩44,282 | -0.72% | 10.4만 |
|---|
| 2026.06.23 | ₩46,161 | ₩47,494 | ₩45,721 | ₩47,174 | +2.19% | 7.3만 |
|---|
| 2026.06.22 | ₩44,868 | ₩46,494 | ₩44,042 | ₩46,494 | +3.62% | 27.3만 |
|---|
| 2026.06.18 | ₩45,895 | ₩46,001 | ₩43,535 | ₩44,508 | -3.02% | 48.2만 |
|---|
| 2026.06.17 | ₩48,520 | ₩49,120 | ₩47,028 | ₩47,281 | -2.55% | 35.3만 |
|---|
| 2026.06.16 | ₩48,281 | ₩49,574 | ₩48,201 | ₩49,107 | +1.71% | 19.8만 |
|---|
| 2026.06.15 | ₩49,000 | ₩51,453 | ₩48,720 | ₩49,920 | +1.88% | 32.4만 |
|---|
| 2026.06.12 | ₩53,319 | ₩57,132 | ₩53,066 | ₩55,519 | +4.13% | 25.1만 |
|---|
| 2026.06.11 | ₩59,211 | ₩59,704 | ₩54,236 | ₩54,266 | -8.35% | 25.3만 |
|---|
| 2026.06.10 | ₩56,652 | ₩59,931 | ₩56,425 | ₩57,758 | +1.95% | 25.5만 |
|---|
| 2026.06.09 | ₩57,105 | ₩57,273 | ₩53,519 | ₩55,332 | -3.10% | 24.3만 |
|---|
| 2026.06.08 | ₩57,318 | ₩59,704 | ₩57,291 | ₩57,945 | +1.09% | 11.4만 |
|---|
| 2026.06.05 | ₩60,051 | ₩60,104 | ₩56,158 | ₩56,238 | -6.35% | 12.3만 |
|---|
| 2026.06.04 | ₩58,931 | ₩60,891 | ₩58,371 | ₩60,371 | +2.44% | 8.4만 |
|---|
| 2026.06.03 | ₩58,918 | ₩61,824 | ₩58,318 | ₩60,331 | +2.40% | 13만 |
|---|
| 2026.06.02 | ₩55,799 | ₩58,718 | ₩55,799 | ₩58,211 | +4.32% | 16.9만 |
|---|
| 2026.06.01 | ₩54,985 | ₩57,877 | ₩54,985 | ₩56,385 | +2.55% | 20.7만 |
|---|
| 2026.05.29 | ₩54,146 | ₩54,366 | ₩52,399 | ₩53,519 | -1.16% | 19.2만 |
|---|
| 2026.05.28 | ₩56,252 | ₩56,612 | ₩53,958 | ₩55,039 | -2.16% | 13.6만 |
|---|
| 2026.05.27 | ₩55,772 | ₩56,517 | ₩53,679 | ₩54,839 | -1.67% | 19.9만 |
|---|
| 2026.05.26 | ₩61,250 | ₩63,303 | ₩57,905 | ₩58,065 | -5.20% | 15.2만 |
|---|
| 2026.05.22 | ₩62,077 | ₩63,463 | ₩61,170 | ₩63,037 | +1.55% | 23.1만 |
|---|
| 2026.05.21 | ₩66,809 | ₩66,836 | ₩61,077 | ₩62,077 | -7.08% | 18.3만 |
|---|
| 2026.05.20 | ₩68,222 | ₩70,821 | ₩64,183 | ₩64,476 | -5.49% | 23.1만 |
|---|
| 2026.05.19 | ₩67,915 | ₩69,955 | ₩66,462 | ₩69,302 | +2.04% | 10.6만 |
|---|
| 2026.05.18 | ₩62,263 | ₩67,622 | ₩61,530 | ₩67,622 | +8.61% | 15만 |
|---|
| 2026.05.15 | ₩61,130 | ₩63,550 | ₩60,971 | ₩63,503 | +3.88% | 27.2만 |
|---|
| 2026.05.14 | ₩58,385 | ₩60,099 | ₩58,218 | ₩59,671 | +2.20% | 9.8만 |
|---|
| 2026.05.13 | ₩58,251 | ₩58,798 | ₩56,705 | ₩58,638 | +0.66% | 11만 |
|---|
| 2026.05.12 | ₩58,891 | ₩59,184 | ₩57,152 | ₩58,704 | -0.32% | 16.4만 |
|---|
| 2026.05.11 | ₩55,319 | ₩57,530 | ₩55,092 | ₩57,265 | +3.52% | 15.7만 |
|---|
| 2026.05.08 | ₩54,359 | ₩55,159 | ₩53,186 | ₩53,492 | -1.59% | 18.7만 |
|---|
| 2026.05.07 | ₩54,706 | ₩54,932 | ₩51,986 | ₩54,346 | -0.66% | 24.8만 |
|---|
| 2026.05.06 | ₩59,171 | ₩61,517 | ₩57,371 | ₩58,145 | -1.73% | 31.6만 |
|---|
| 2026.05.05 | ₩66,796 | ₩68,049 | ₩65,431 | ₩66,769 | -0.04% | 11.5만 |
|---|
| 2026.05.04 | ₩65,423 | ₩67,742 | ₩63,583 | ₩67,662 | +3.42% | 18.2만 |
|---|
| 2026.05.01 | ₩66,209 | ₩67,555 | ₩62,983 | ₩65,236 | -1.47% | 29.1만 |
|---|
| 2026.04.30 | ₩63,983 | ₩68,529 | ₩62,650 | ₩67,755 | +5.90% | 13.9만 |
|---|
| 2026.04.29 | ₩63,876 | ₩66,516 | ₩63,417 | ₩66,382 | +3.92% | 15.2만 |
|---|
| 2026.04.28 | ₩61,464 | ₩62,930 | ₩60,904 | ₩61,984 | +0.85% | 18.3만 |
|---|
| 2026.04.27 | ₩59,891 | ₩61,704 | ₩58,598 | ₩58,984 | -1.51% | 18.1만 |
|---|
| 2026.04.24 | ₩58,371 | ₩59,318 | ₩57,145 | ₩59,024 | +1.12% | 26.4만 |
|---|
| 2026.04.23 | ₩59,004 | ₩60,131 | ₩58,198 | ₩59,384 | +0.64% | 18.5만 |
|---|
| 2026.04.22 | ₩56,958 | ₩58,358 | ₩56,905 | ₩57,918 | +1.69% | 17.6만 |
|---|
| 2026.04.21 | ₩53,399 | ₩55,905 | ₩52,893 | ₩55,892 | +4.67% | 22.9만 |
|---|
| 2026.04.20 | ₩53,559 | ₩54,812 | ₩52,386 | ₩53,133 | -0.80% | 26.3만 |
|---|
| 2026.04.17 | ₩51,000 | ₩53,319 | ₩48,014 | ₩52,599 | +3.14% | 42.8만 |
|---|
| 2026.04.16 | ₩55,452 | ₩58,426 | ₩55,451 | ₩57,691 | +4.04% | 13.3만 |
|---|
| 2026.04.15 | ₩54,879 | ₩56,598 | ₩54,119 | ₩55,359 | +0.87% | 12.6만 |
|---|
| 2026.04.14 | ₩57,858 | ₩57,985 | ₩54,852 | ₩55,705 | -3.72% | 20.4만 |
|---|
| 2026.04.13 | ₩61,424 | ₩61,984 | ₩58,506 | ₩59,997 | -2.32% | 25.1만 |
|---|
| 2026.04.10 | ₩60,091 | ₩61,290 | ₩57,958 | ₩59,411 | -1.13% | 27.5만 |
|---|
| 2026.04.09 | ₩63,343 | ₩65,796 | ₩60,277 | ₩60,424 | -4.61% | 39.2만 |
|---|
| 2026.04.08 | ₩57,545 | ₩63,183 | ₩55,785 | ₩62,130 | +7.97% | 46.8만 |
|---|
| 2026.04.07 | ₩68,449 | ₩71,074 | ₩68,195 | ₩69,382 | +1.36% | 27.8만 |
|---|
| 2026.04.06 | ₩66,009 | ₩67,809 | ₩65,449 | ₩67,809 | +2.73% | 18.8만 |
|---|
| 2026.04.02 | ₩70,355 | ₩72,164 | ₩65,676 | ₩66,649 | -5.27% | 47만 |
|---|
| 2026.04.01 | ₩67,315 | ₩71,228 | ₩63,516 | ₩65,236 | -3.09% | 38.4만 |
|---|
| 2026.03.31 | ₩76,166 | ₩79,179 | ₩68,995 | ₩72,967 | -4.20% | 37만 |
|---|
| 2026.03.30 | ₩80,912 | ₩81,868 | ₩75,380 | ₩76,140 | -5.90% | 38.9만 |
|---|
| 2026.03.27 | ₩75,980 | ₩79,846 | ₩74,647 | ₩79,112 | +4.12% | 37.1만 |
|---|
| 2026.03.26 | ₩72,567 | ₩76,428 | ₩72,248 | ₩75,220 | +3.66% | 17.6만 |
|---|
| 2026.03.25 | ₩69,955 | ₩72,894 | ₩69,955 | ₩72,181 | +3.18% | 10.7만 |
|---|
| 2026.03.24 | ₩68,635 | ₩73,980 | ₩68,635 | ₩72,101 | +5.05% | 18.7만 |
|---|
| 2026.03.23 | ₩62,104 | ₩68,768 | ₩61,344 | ₩67,835 | +9.23% | 26.4만 |
|---|
| 2026.03.20 | ₩66,462 | ₩68,768 | ₩65,329 | ₩65,609 | -1.28% | 40.2만 |
|---|
| 2026.03.19 | ₩63,730 | ₩67,302 | ₩63,290 | ₩65,889 | +3.39% | 27.7만 |
|---|
| 2026.03.18 | ₩62,503 | ₩63,317 | ₩61,521 | ₩62,184 | -0.51% | 15.1만 |
|---|
| 2026.03.17 | ₩60,717 | ₩63,463 | ₩60,211 | ₩61,730 | +1.67% | 17.3만 |
|---|
| 2026.03.16 | ₩59,384 | ₩60,504 | ₩57,985 | ₩59,544 | +0.27% | 16.7만 |
|---|
| 2026.03.13 | ₩59,198 | ₩60,004 | ₩57,811 | ₩59,251 | +0.09% | 26.2만 |
|---|
| 2026.03.12 | ₩58,944 | ₩61,077 | ₩58,025 | ₩59,171 | +0.38% | 28.2만 |
|---|
| 2026.03.11 | ₩53,666 | ₩58,145 | ₩53,666 | ₩58,145 | +8.35% | 28.5만 |
|---|
| 2026.03.10 | ₩54,879 | ₩56,385 | ₩53,159 | ₩53,799 | -1.97% | 34.1만 |
|---|
| 2026.03.09 | ₩57,318 | ₩58,158 | ₩54,825 | ₩56,052 | -2.21% | 35.3만 |
|---|
| 2026.03.06 | ₩58,651 | ₩58,718 | ₩55,479 | ₩56,265 | -4.07% | 58만 |
|---|
| 2026.03.05 | ₩55,972 | ₩57,585 | ₩55,032 | ₩56,145 | +0.31% | 33.2만 |
|---|
| 2026.03.04 | ₩54,719 | ₩55,985 | ₩52,559 | ₩54,839 | +0.22% | 37.6만 |
|---|
| 2026.03.03 | ₩59,318 | ₩59,997 | ₩54,761 | ₩56,118 | -5.39% | 81.3만 |
|---|
| 2026.03.02 | ₩61,477 | ₩61,477 | ₩55,505 | ₩58,105 | -5.49% | 135.9만 |
|---|
| 2026.02.27 | ₩53,812 | ₩55,332 | ₩52,133 | ₩54,825 | +1.88% | 45.1만 |
|---|
| 2026.02.26 | ₩50,053 | ₩53,879 | ₩49,254 | ₩52,253 | +4.39% | 25.5만 |
|---|
| 2026.02.25 | ₩52,826 | ₩52,826 | ₩49,587 | ₩51,453 | -2.60% | 20.3만 |
|---|
| 2026.02.24 | ₩52,213 | ₩52,295 | ₩50,280 | ₩52,026 | -0.36% | 31만 |
|---|
| 2026.02.23 | ₩52,639 | ₩54,732 | ₩51,613 | ₩52,293 | -0.66% | 31.7만 |
|---|
| 2026.02.20 | ₩52,319 | ₩52,746 | ₩50,853 | ₩52,346 | +0.05% | 37.6만 |
|---|
| 2026.02.19 | ₩52,866 | ₩54,652 | ₩51,893 | ₩52,893 | +0.05% | 53만 |
|---|
| 2026.02.18 | ₩50,227 | ₩51,277 | ₩49,675 | ₩51,146 | +1.83% | 44.8만 |
|---|
| 2026.02.17 | ₩50,827 | ₩51,600 | ₩46,588 | ₩48,440 | -4.69% | 25.9만 |
|---|
| 2026.02.13 | ₩48,494 | ₩50,840 | ₩48,494 | ₩50,147 | +3.41% | 37.9만 |
|---|
| 2026.02.12 | ₩51,653 | ₩52,266 | ₩48,054 | ₩49,094 | -4.95% | 36만 |
|---|
| 2026.02.11 | ₩49,853 | ₩52,000 | ₩49,853 | ₩51,786 | +3.88% | 25.4만 |
|---|
| 2026.02.10 | ₩48,800 | ₩48,800 | ₩47,294 | ₩47,961 | -1.72% | 17.5만 |
|---|
| 2026.02.09 | ₩47,494 | ₩48,907 | ₩47,121 | ₩48,614 | +2.36% | 22.7만 |
|---|
| 2026.02.06 | ₩46,108 | ₩48,574 | ₩45,988 | ₩48,161 | +4.45% | 17.1만 |
|---|
| 2026.02.05 | ₩46,121 | ₩46,198 | ₩43,371 | ₩45,441 | -1.47% | 17.3만 |
|---|
| 2026.02.04 | ₩44,868 | ₩47,634 | ₩44,868 | ₩47,227 | +5.26% | 44.5만 |
|---|
| 2026.02.03 | ₩41,056 | ₩44,575 | ₩40,536 | ₩44,388 | +8.12% | 80.1만 |
|---|
| 2026.02.02 | ₩40,882 | ₩41,962 | ₩40,176 | ₩40,723 | -0.39% | 40.8만 |
|---|
| 2026.01.30 | ₩42,469 | ₩43,742 | ₩41,082 | ₩43,682 | +2.86% | 48.9만 |
|---|
| 2026.01.29 | ₩43,855 | ₩45,255 | ₩42,369 | ₩42,442 | -3.22% | 57.4만 |
|---|
| 2026.01.28 | ₩41,082 | ₩41,549 | ₩40,063 | ₩41,282 | +0.49% | 16.7만 |
|---|
| 2026.01.27 | ₩40,029 | ₩41,056 | ₩39,376 | ₩40,549 | +1.30% | 22.3만 |
|---|
| 2026.01.26 | ₩40,909 | ₩41,006 | ₩39,016 | ₩39,789 | -2.74% | 26.7만 |
|---|
| 2026.01.23 | ₩39,976 | ₩41,142 | ₩39,223 | ₩39,363 | -1.53% | 37.8만 |
|---|
| 2026.01.22 | ₩38,230 | ₩38,883 | ₩37,657 | ₩38,670 | +1.15% | 15.2만 |
|---|
| 2026.01.21 | ₩37,084 | ₩39,203 | ₩37,084 | ₩38,456 | +3.70% | 29.7만 |
|---|
| 2026.01.20 | ₩36,670 | ₩37,203 | ₩35,371 | ₩35,764 | -2.47% | 28.6만 |
|---|
| 2026.01.16 | ₩35,484 | ₩36,097 | ₩35,457 | ₩35,817 | +0.94% | 22.4만 |
|---|
| 2026.01.15 | ₩35,657 | ₩36,777 | ₩34,777 | ₩35,737 | +0.22% | 50.4만 |
|---|
| 2026.01.14 | ₩35,204 | ₩37,974 | ₩35,004 | ₩36,804 | +4.54% | 35.6만 |
|---|
| 2026.01.13 | ₩34,258 | ₩35,551 | ₩34,238 | ₩34,737 | +1.40% | 28.9만 |
|---|
| 2026.01.12 | ₩34,058 | ₩34,164 | ₩32,914 | ₩33,351 | -2.07% | 27.2만 |
|---|
| 2026.01.09 | ₩34,498 | ₩34,723 | ₩33,724 | ₩33,844 | -1.89% | 24.2만 |
|---|
| 2026.01.08 | ₩31,818 | ₩34,657 | ₩31,712 | ₩33,978 | +6.79% | 26.7만 |
|---|
| 2026.01.07 | ₩32,685 | ₩32,685 | ₩31,325 | ₩31,525 | -3.55% | 21.2만 |
|---|
| 2026.01.06 | ₩34,857 | ₩34,991 | ₩32,005 | ₩32,285 | -7.38% | 19.1만 |
|---|
| 2026.01.05 | ₩35,484 | ₩35,870 | ₩32,311 | ₩34,671 | -2.29% | 48만 |
|---|
| 2026.01.02 | ₩30,832 | ₩32,965 | ₩30,212 | ₩32,631 | +5.84% | 33.2만 |
|---|
| 2025.12.31 | ₩31,258 | ₩31,338 | ₩30,459 | ₩30,699 | -1.79% | 11만 |
|---|
| 2025.12.30 | ₩30,992 | ₩31,592 | ₩30,965 | ₩31,352 | +1.16% | 17.8만 |
|---|
| 2025.12.29 | ₩30,112 | ₩30,676 | ₩29,845 | ₩30,485 | +1.24% | 15.2만 |
|---|
| 2025.12.26 | ₩30,024 | ₩30,139 | ₩29,246 | ₩29,685 | -1.13% | 16.4만 |
|---|
| 2025.12.24 | ₩30,285 | ₩30,359 | ₩29,925 | ₩30,032 | -0.84% | 5만 |
|---|
| 2025.12.23 | ₩30,045 | ₩30,499 | ₩29,792 | ₩30,472 | +1.42% | 12.2만 |
|---|
| 2025.12.22 | ₩29,832 | ₩30,459 | ₩29,665 | ₩29,845 | +0.04% | 16.5만 |
|---|
| 2025.12.19 | ₩29,192 | ₩29,747 | ₩28,966 | ₩29,126 | -0.23% | 16만 |
|---|
| 2025.12.18 | ₩30,219 | ₩30,285 | ₩28,812 | ₩28,912 | -4.32% | 19.7만 |
|---|
| 2025.12.17 | ₩28,992 | ₩30,652 | ₩28,992 | ₩30,539 | +5.33% | 18.9만 |
|---|
| 2025.12.16 | ₩30,739 | ₩30,739 | ₩28,380 | ₩28,579 | -7.03% | 27.9만 |
|---|
| 2025.12.15 | ₩32,378 | ₩32,378 | ₩30,685 | ₩31,432 | -2.92% | 21.9만 |
|---|
| 2025.12.12 | ₩33,791 | ₩33,924 | ₩32,098 | ₩32,331 | -4.32% | 10.6만 |
|---|
| 2025.12.11 | ₩33,431 | ₩33,991 | ₩33,178 | ₩33,325 | -0.32% | 6.9만 |
|---|
| 2025.12.10 | ₩32,991 | ₩34,204 | ₩32,805 | ₩34,004 | +3.07% | 9.1만 |
|---|
| 2025.12.09 | ₩32,485 | ₩33,844 | ₩32,485 | ₩33,035 | +1.69% | 11.9만 |
|---|
| 2025.12.08 | ₩33,418 | ₩33,991 | ₩32,518 | ₩32,718 | -2.09% | 15.9만 |
|---|
| 2025.12.05 | ₩34,204 | ₩35,684 | ₩33,991 | ₩33,991 | -0.62% | 33.6만 |
|---|
| 2025.12.04 | ₩34,058 | ₩34,604 | ₩33,618 | ₩34,444 | +1.14% | 11.7만 |
|---|
| 2025.12.03 | ₩32,591 | ₩34,151 | ₩32,591 | ₩33,991 | +4.29% | 13.7만 |
|---|
| 2025.12.02 | ₩33,431 | ₩33,431 | ₩31,592 | ₩32,138 | -3.87% | 15.6만 |
|---|
| 2025.12.01 | ₩32,605 | ₩33,951 | ₩32,525 | ₩33,391 | +2.41% | 11.7만 |
|---|
| 2025.11.28 | ₩31,352 | ₩32,938 | ₩31,198 | ₩32,538 | +3.78% | 11.8만 |
|---|
| 2025.11.26 | ₩30,392 | ₩31,872 | ₩30,392 | ₩31,138 | +2.46% | 11.1만 |
|---|
| 2025.11.25 | ₩30,352 | ₩30,699 | ₩29,592 | ₩30,392 | +0.13% | 21.6만 |
|---|
| 2025.11.24 | ₩30,779 | ₩31,212 | ₩29,286 | ₩31,045 | +0.87% | 21.7만 |
|---|
| 2025.11.21 | ₩30,379 | ₩31,405 | ₩29,552 | ₩31,020 | +2.11% | 19.2만 |
|---|
| 2025.11.20 | ₩32,325 | ₩33,791 | ₩30,405 | ₩30,499 | -5.65% | 13.7만 |
|---|
| 2025.11.19 | ₩31,352 | ₩31,998 | ₩30,619 | ₩31,765 | +1.32% | 17.6만 |
|---|
| 2025.11.18 | ₩31,618 | ₩33,205 | ₩31,432 | ₩32,965 | +4.26% | 18.3만 |
|---|
| 2025.11.17 | ₩33,724 | ₩33,751 | ₩31,698 | ₩32,125 | -4.74% | 10만 |
|---|
| 2025.11.14 | ₩32,978 | ₩34,151 | ₩31,525 | ₩34,031 | +3.19% | 18.7만 |
|---|
| 2025.11.13 | ₩32,658 | ₩33,424 | ₩32,071 | ₩32,538 | -0.37% | 12.9만 |
|---|
| 2025.11.12 | ₩33,111 | ₩33,524 | ₩32,231 | ₩32,271 | -2.54% | 11.5만 |
|---|
| 2025.11.11 | ₩32,858 | ₩34,511 | ₩32,818 | ₩33,738 | +2.68% | 25.3만 |
|---|
| 2025.11.10 | ₩31,712 | ₩32,525 | ₩30,605 | ₩32,405 | +2.19% | 12.9만 |
|---|
| 2025.11.07 | ₩30,392 | ₩31,605 | ₩30,005 | ₩31,458 | +3.51% | 21만 |
|---|
| 2025.11.06 | ₩29,952 | ₩31,121 | ₩29,819 | ₩30,045 | +0.31% | 17.4만 |
|---|
| 2025.11.05 | ₩29,286 | ₩30,552 | ₩29,286 | ₩29,559 | +0.93% | 9.5만 |
|---|
| 2025.11.04 | ₩29,592 | ₩29,659 | ₩28,579 | ₩29,439 | -0.52% | 15.2만 |
|---|
| 2025.11.03 | ₩29,965 | ₩30,539 | ₩29,086 | ₩30,365 | +1.33% | 19.1만 |
|---|
| 2025.10.31 | ₩29,679 | ₩30,379 | ₩29,339 | ₩29,925 | +0.83% | 27.9만 |
|---|
| 2025.10.30 | ₩29,605 | ₩30,405 | ₩29,166 | ₩29,290 | -1.07% | 8.1만 |
|---|
| 2025.10.29 | ₩29,592 | ₩30,205 | ₩29,192 | ₩29,979 | +1.31% | 11.6만 |
|---|
| 2025.10.28 | ₩29,872 | ₩30,185 | ₩29,192 | ₩29,246 | -2.10% | 10.3만 |
|---|
| 2025.10.27 | ₩30,405 | ₩30,898 | ₩30,059 | ₩30,365 | -0.13% | 9.4만 |
|---|
| 2025.10.24 | ₩31,605 | ₩31,605 | ₩30,152 | ₩30,201 | -4.44% | 17.1만 |
|---|
| 2025.10.23 | ₩31,458 | ₩31,725 | ₩30,485 | ₩31,245 | -0.68% | 24.9만 |
|---|
| 2025.10.22 | ₩29,352 | ₩30,111 | ₩28,552 | ₩29,765 | +1.41% | 17.6만 |
|---|
| 2025.10.21 | ₩28,926 | ₩29,192 | ₩28,193 | ₩28,566 | -1.24% | 10.2만 |
|---|
| 2025.10.20 | ₩27,726 | ₩28,715 | ₩27,726 | ₩28,686 | +3.46% | 14.2만 |
|---|
| 2025.10.17 | ₩27,233 | ₩27,659 | ₩26,926 | ₩27,526 | +1.08% | 10.2만 |
|---|
| 2025.10.16 | ₩28,579 | ₩28,726 | ₩26,366 | ₩27,059 | -5.32% | 15.3만 |
|---|
| 2025.10.15 | ₩28,799 | ₩29,272 | ₩27,673 | ₩28,330 | -1.63% | 17.5만 |
|---|
| 2025.10.14 | ₩27,313 | ₩28,699 | ₩27,099 | ₩28,273 | +3.51% | 14.2만 |
|---|
| 2025.10.13 | ₩28,059 | ₩28,539 | ₩27,633 | ₩28,512 | +1.62% | 12.2만 |
|---|
| 2025.10.10 | ₩29,739 | ₩30,085 | ₩27,366 | ₩27,366 | -7.98% | 31.7만 |
|---|