시장 데이터를 불러오는 중
전체 종목
MicroSectors Energy 3X Inverse Leveraged ETNs 과거 주가
MicroSectors Energy 3X Inverse Leveraged ETNs · WTID · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors Energy 3X Inverse Leveraged ETNs · WTID · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,176 | ₩3,176 | ₩3,015 | ₩3,176 | 0.00% | 7.1만 |
| 2026.10.08 | ₩3,283 | ₩3,283 | ₩3,075 | ₩3,109 | -5.31% | 10.2만 |
| 2026.10.07 | ₩3,350 | ₩3,497 | ₩3,296 | ₩3,417 | +2.00% | 6만 |
| 2026.10.06 | ₩3,484 | ₩3,538 | ₩3,390 | ₩3,444 | -1.15% | 9.6만 |
| 2026.10.05 | ₩3,672 | ₩3,739 | ₩3,430 | ₩3,484 | -5.11% | 7.9만 |
| 2026.10.02 | ₩3,685 | ₩3,792 | ₩3,591 | ₩3,618 | -1.82% | 4.1만 |
| 2026.10.01 | ₩3,993 | ₩3,993 | ₩3,618 | ₩3,621 | -9.33% | 5.8만 |
| 2026.09.30 | ₩3,859 | ₩3,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,913 |
| +1.39% |
| 6.8만 |
| 2026.09.29 | ₩4,047 | ₩4,047 | ₩3,913 | ₩3,940 | -2.65% | 6.8만 |
|---|
| 2026.09.28 | ₩3,779 | ₩3,886 | ₩3,739 | ₩3,846 | +1.77% | 5.3만 |
|---|
| 2026.09.25 | ₩3,862 | ₩3,913 | ₩3,806 | ₩3,826 | -0.94% | 14.7만 |
|---|
| 2026.09.24 | ₩3,792 | ₩3,792 | ₩3,585 | ₩3,712 | -2.12% | 10.4만 |
|---|
| 2026.09.23 | ₩3,819 | ₩3,913 | ₩3,725 | ₩3,826 | +0.18% | 6.8만 |
|---|
| 2026.09.22 | ₩3,940 | ₩4,020 | ₩3,752 | ₩3,940 | 0.00% | 25.4만 |
|---|
| 2026.09.21 | ₩3,605 | ₩3,792 | ₩3,500 | ₩3,780 | +4.87% | 21.5만 |
|---|
| 2026.09.18 | ₩3,444 | ₩3,497 | ₩3,404 | ₩3,484 | +1.17% | 23.8만 |
|---|
| 2026.09.17 | ₩3,618 | ₩3,645 | ₩3,417 | ₩3,430 | -5.19% | 11.8만 |
|---|
| 2026.09.16 | ₩3,377 | ₩3,548 | ₩3,350 | ₩3,511 | +3.97% | 32.5만 |
|---|
| 2026.09.15 | ₩3,430 | ₩3,430 | ₩3,156 | ₩3,189 | -7.03% | 30.2만 |
|---|
| 2026.09.14 | ₩3,256 | ₩3,518 | ₩3,243 | ₩3,484 | +7.00% | 13만 |
|---|
| 2026.09.11 | ₩3,484 | ₩3,484 | ₩3,337 | ₩3,406 | -2.23% | 14.4만 |
|---|
| 2026.09.10 | ₩3,337 | ₩3,564 | ₩3,337 | ₩3,457 | +3.61% | 22.1만 |
|---|
| 2026.09.09 | ₩3,457 | ₩3,524 | ₩3,430 | ₩3,447 | -0.31% | 11.2만 |
|---|
| 2026.09.08 | ₩3,564 | ₩3,631 | ₩3,471 | ₩3,551 | -0.38% | 13.2만 |
|---|
| 2026.09.04 | ₩3,658 | ₩3,818 | ₩3,645 | ₩3,678 | +0.55% | 8.6만 |
|---|
| 2026.09.03 | ₩3,538 | ₩3,605 | ₩3,457 | ₩3,578 | +1.14% | 6.8만 |
|---|
| 2026.09.02 | ₩3,685 | ₩3,685 | ₩3,497 | ₩3,538 | -4.00% | 7.2만 |
|---|
| 2026.09.01 | ₩3,658 | ₩3,739 | ₩3,578 | ₩3,578 | -2.20% | 9.6만 |
|---|
| 2026.08.31 | ₩3,779 | ₩3,940 | ₩3,725 | ₩3,799 | +0.53% | 4.1만 |
|---|
| 2026.08.28 | ₩4,047 | ₩4,087 | ₩3,993 | ₩3,993 | -1.32% | 4.3만 |
|---|
| 2026.08.27 | ₩4,100 | ₩4,208 | ₩4,020 | ₩4,078 | -0.56% | 5.2만 |
|---|
| 2026.08.26 | ₩4,221 | ₩4,234 | ₩3,920 | ₩4,033 | -4.44% | 5.1만 |
|---|
| 2026.08.25 | ₩3,991 | ₩4,067 | ₩3,953 | ₩4,067 | +1.91% | 8.3만 |
|---|
| 2026.08.24 | ₩3,819 | ₩3,966 | ₩3,712 | ₩3,873 | +1.40% | 9.6만 |
|---|
| 2026.08.21 | ₩3,752 | ₩3,792 | ₩3,685 | ₩3,755 | +0.07% | 9.5만 |
|---|
| 2026.08.20 | ₩3,765 | ₩3,786 | ₩3,631 | ₩3,765 | 0.00% | 7.4만 |
|---|
| 2026.08.19 | ₩3,899 | ₩3,899 | ₩3,752 | ₩3,862 | -0.96% | 7.8만 |
|---|
| 2026.08.18 | ₩3,940 | ₩4,013 | ₩3,873 | ₩3,873 | -1.70% | 7.1만 |
|---|
| 2026.08.17 | ₩4,221 | ₩4,261 | ₩4,060 | ₩4,060 | -3.81% | 5.1만 |
|---|
| 2026.08.14 | ₩4,328 | ₩4,328 | ₩4,181 | ₩4,248 | -1.86% | 6.5만 |
|---|
| 2026.08.13 | ₩4,449 | ₩4,576 | ₩4,368 | ₩4,368 | -1.81% | 3.1만 |
|---|
| 2026.08.12 | ₩4,516 | ₩4,549 | ₩4,382 | ₩4,382 | -2.97% | 5.6만 |
|---|
| 2026.08.11 | ₩4,663 | ₩4,663 | ₩4,429 | ₩4,450 | -4.57% | 17.3만 |
|---|
| 2026.08.10 | ₩5,186 | ₩5,186 | ₩4,623 | ₩4,636 | -10.59% | 25.9만 |
|---|
| 2026.08.07 | ₩5,507 | ₩5,655 | ₩5,353 | ₩5,467 | -0.73% | 7.3만 |
|---|
| 2026.08.06 | ₩5,306 | ₩5,528 | ₩5,213 | ₩5,360 | +1.01% | 4.7만 |
|---|
| 2026.08.05 | ₩5,286 | ₩5,644 | ₩5,286 | ₩5,644 | +6.77% | 8만 |
|---|
| 2026.08.04 | ₩5,373 | ₩5,534 | ₩5,172 | ₩5,202 | -3.19% | 10.3만 |
|---|
| 2026.08.03 | ₩5,092 | ₩5,199 | ₩4,958 | ₩5,079 | -0.26% | 6.3만 |
|---|
| 2026.07.31 | ₩5,025 | ₩5,172 | ₩4,837 | ₩4,851 | -3.47% | 2.8만 |
|---|
| 2026.07.30 | ₩5,333 | ₩5,333 | ₩5,028 | ₩5,028 | -5.73% | 2.9만 |
|---|
| 2026.07.29 | ₩5,126 | ₩5,199 | ₩5,025 | ₩5,122 | -0.08% | 4.1만 |
|---|
| 2026.07.28 | ₩5,293 | ₩5,628 | ₩5,226 | ₩5,601 | +5.82% | 5.7만 |
|---|
| 2026.07.27 | ₩5,454 | ₩5,454 | ₩5,179 | ₩5,373 | -1.47% | 7.2만 |
|---|
| 2026.07.24 | ₩4,998 | ₩5,091 | ₩4,813 | ₩5,028 | +0.59% | 5.4만 |
|---|
| 2026.07.23 | ₩4,757 | ₩5,032 | ₩4,717 | ₩5,025 | +5.63% | 5.9만 |
|---|
| 2026.07.22 | ₩5,052 | ₩5,092 | ₩4,951 | ₩5,012 | -0.80% | 7만 |
|---|
| 2026.07.21 | ₩5,400 | ₩5,427 | ₩5,239 | ₩5,239 | -2.98% | 4.3만 |
|---|
| 2026.07.20 | ₩5,655 | ₩5,655 | ₩5,373 | ₩5,470 | -3.27% | 2.7만 |
|---|
| 2026.07.17 | ₩5,615 | ₩5,755 | ₩5,494 | ₩5,561 | -0.95% | 1.7만 |
|---|
| 2026.07.16 | ₩6,003 | ₩6,003 | ₩5,856 | ₩5,899 | -1.74% | 1.4만 |
|---|
| 2026.07.15 | ₩5,950 | ₩6,301 | ₩5,950 | ₩6,137 | +3.15% | 7.2만 |
|---|
| 2026.07.14 | ₩5,896 | ₩6,171 | ₩5,856 | ₩5,936 | +0.68% | 5만 |
|---|
| 2026.07.13 | ₩6,378 | ₩6,378 | ₩5,962 | ₩5,966 | -6.47% | 4.8만 |
|---|
| 2026.07.10 | ₩6,754 | ₩7,007 | ₩6,687 | ₩6,767 | +0.20% | 8.7천 |
|---|
| 2026.07.09 | ₩6,673 | ₩6,848 | ₩6,620 | ₩6,821 | +2.21% | 5.3만 |
|---|
| 2026.07.08 | ₩6,700 | ₩6,861 | ₩6,325 | ₩6,512 | -2.80% | 4.6만 |
|---|
| 2026.07.07 | ₩7,303 | ₩7,437 | ₩6,982 | ₩7,008 | -4.04% | 7만 |
|---|
| 2026.07.06 | ₩7,719 | ₩7,719 | ₩7,556 | ₩7,665 | -0.69% | 3.8만 |
|---|
| 2026.07.02 | ₩7,665 | ₩7,692 | ₩7,432 | ₩7,558 | -1.40% | 8.3만 |
|---|
| 2026.07.01 | ₩7,786 | ₩7,960 | ₩7,688 | ₩7,823 | +0.48% | 4.5만 |
|---|
| 2026.06.30 | ₩7,585 | ₩7,826 | ₩7,437 | ₩7,799 | +2.83% | 9.4만 |
|---|
| 2026.06.29 | ₩7,491 | ₩7,625 | ₩7,303 | ₩7,625 | +1.79% | 11.5만 |
|---|
| 2026.06.26 | ₩7,504 | ₩7,598 | ₩7,343 | ₩7,558 | +0.71% | 11.3만 |
|---|
| 2026.06.25 | ₩7,705 | ₩7,826 | ₩7,317 | ₩7,437 | -3.48% | 6.2만 |
|---|
| 2026.06.24 | ₩7,585 | ₩7,839 | ₩7,477 | ₩7,585 | 0.00% | 10.9만 |
|---|
| 2026.06.23 | ₩7,303 | ₩7,437 | ₩7,183 | ₩7,223 | -1.10% | 11.2만 |
|---|
| 2026.06.22 | ₩7,625 | ₩7,779 | ₩7,350 | ₩7,357 | -3.51% | 7.2만 |
|---|
| 2026.06.18 | ₩7,491 | ₩7,873 | ₩7,491 | ₩7,692 | +2.68% | 10.6만 |
|---|
| 2026.06.17 | ₩7,102 | ₩7,343 | ₩7,075 | ₩7,290 | +2.64% | 14.9만 |
|---|
| 2026.06.16 | ₩7,209 | ₩7,250 | ₩7,075 | ₩7,075 | -1.86% | 8.4만 |
|---|
| 2026.06.15 | ₩7,263 | ₩7,263 | ₩6,848 | ₩6,995 | -3.69% | 20.4만 |
|---|
| 2026.06.12 | ₩6,700 | ₩6,700 | ₩6,151 | ₩6,338 | -5.40% | 7.8만 |
|---|
| 2026.06.11 | ₩5,950 | ₩6,526 | ₩5,950 | ₩6,526 | +9.68% | 32.4만 |
|---|
| 2026.06.10 | ₩6,285 | ₩6,405 | ₩5,796 | ₩6,097 | -2.99% | 25.2만 |
|---|
| 2026.06.09 | ₩6,151 | ₩6,593 | ₩6,070 | ₩6,445 | +4.79% | 37.6만 |
|---|
| 2026.06.08 | ₩6,177 | ₩6,177 | ₩5,863 | ₩6,070 | -1.74% | 27.1만 |
|---|
| 2026.06.05 | ₩5,909 | ₩6,271 | ₩5,896 | ₩6,271 | +6.12% | 15.2만 |
|---|
| 2026.06.04 | ₩5,963 | ₩6,057 | ₩5,842 | ₩5,923 | -0.67% | 7.4만 |
|---|
| 2026.06.03 | ₩5,990 | ₩6,043 | ₩5,675 | ₩5,869 | -2.01% | 12.9만 |
|---|
| 2026.06.02 | ₩6,311 | ₩6,311 | ₩6,023 | ₩6,070 | -3.82% | 5.9만 |
|---|
| 2026.06.01 | ₩6,472 | ₩6,507 | ₩6,043 | ₩6,258 | -3.31% | 8.7만 |
|---|
| 2026.05.29 | ₩6,673 | ₩6,908 | ₩6,673 | ₩6,727 | +0.80% | 12만 |
|---|
| 2026.05.28 | ₩6,499 | ₩6,740 | ₩6,432 | ₩6,740 | +3.71% | 30.7만 |
|---|
| 2026.05.27 | ₩6,767 | ₩6,874 | ₩6,526 | ₩6,700 | -0.99% | 34.4만 |
|---|
| 2026.05.26 | ₩6,110 | ₩6,472 | ₩5,923 | ₩6,472 | +5.92% | 30.9만 |
|---|
| 2026.05.22 | ₩6,124 | ₩6,164 | ₩5,896 | ₩5,976 | -2.41% | 9.9만 |
|---|
| 2026.05.21 | ₩5,548 | ₩6,137 | ₩5,548 | ₩6,070 | +9.42% | 11.5만 |
|---|
| 2026.05.20 | ₩5,481 | ₩5,829 | ₩5,319 | ₩5,762 | +5.13% | 30만 |
|---|
| 2026.05.19 | ₩5,548 | ₩5,829 | ₩5,360 | ₩5,400 | -2.66% | 31.4만 |
|---|
| 2026.05.18 | ₩5,909 | ₩6,231 | ₩5,548 | ₩5,722 | -3.17% | 31.9만 |
|---|
| 2026.05.15 | ₩6,298 | ₩6,298 | ₩5,896 | ₩5,923 | -5.96% | 14.1만 |
|---|
| 2026.05.14 | ₩6,512 | ₩6,645 | ₩6,378 | ₩6,459 | -0.82% | 13.7만 |
|---|
| 2026.05.13 | ₩6,579 | ₩6,787 | ₩6,512 | ₩6,512 | -1.02% | 5.1만 |
|---|
| 2026.05.12 | ₩6,432 | ₩6,700 | ₩6,432 | ₩6,526 | +1.46% | 20.8만 |
|---|
| 2026.05.11 | ₩6,928 | ₩6,955 | ₩6,646 | ₩6,687 | -3.48% | 51.4만 |
|---|
| 2026.05.08 | ₩7,169 | ₩7,317 | ₩6,995 | ₩7,250 | +1.12% | 12.5만 |
|---|
| 2026.05.07 | ₩7,183 | ₩7,477 | ₩7,075 | ₩7,196 | +0.19% | 25.1만 |
|---|
| 2026.05.06 | ₩6,700 | ₩6,834 | ₩6,459 | ₩6,807 | +1.60% | 23.7만 |
|---|
| 2026.05.05 | ₩6,003 | ₩6,057 | ₩5,802 | ₩5,950 | -0.89% | 20.1만 |
|---|
| 2026.05.04 | ₩6,084 | ₩6,258 | ₩5,822 | ₩5,936 | -2.42% | 11만 |
|---|
| 2026.05.01 | ₩6,057 | ₩6,338 | ₩5,963 | ₩6,191 | +2.21% | 21.9만 |
|---|
| 2026.04.30 | ₩6,191 | ₩6,231 | ₩5,802 | ₩5,816 | -6.06% | 16.5만 |
|---|
| 2026.04.29 | ₩6,352 | ₩6,352 | ₩5,923 | ₩5,923 | -6.75% | 21.1만 |
|---|
| 2026.04.28 | ₩6,633 | ₩6,720 | ₩6,432 | ₩6,579 | -0.81% | 10.6만 |
|---|
| 2026.04.27 | ₩6,727 | ₩6,941 | ₩6,579 | ₩6,874 | +2.19% | 7.6만 |
|---|
| 2026.04.24 | ₩6,928 | ₩7,136 | ₩6,928 | ₩6,955 | +0.39% | 19.2만 |
|---|
| 2026.04.23 | ₩6,767 | ₩6,982 | ₩6,714 | ₩6,781 | +0.20% | 5.3만 |
|---|
| 2026.04.22 | ₩7,116 | ₩7,116 | ₩6,874 | ₩6,995 | -1.69% | 12.1만 |
|---|
| 2026.04.21 | ₩7,678 | ₩7,725 | ₩7,156 | ₩7,196 | -6.28% | 55.7만 |
|---|
| 2026.04.20 | ₩7,611 | ₩7,799 | ₩7,471 | ₩7,665 | +0.70% | 71.4만 |
|---|
| 2026.04.17 | ₩7,920 | ₩8,362 | ₩7,290 | ₩7,772 | -1.86% | 112만 |
|---|
| 2026.04.16 | ₩7,236 | ₩7,236 | ₩6,888 | ₩6,968 | -3.70% | 16.6만 |
|---|
| 2026.04.15 | ₩7,437 | ₩7,665 | ₩7,223 | ₩7,303 | -1.80% | 30.7만 |
|---|
| 2026.04.14 | ₩7,102 | ₩7,491 | ₩7,049 | ₩7,397 | +4.15% | 40.7만 |
|---|
| 2026.04.13 | ₩6,687 | ₩6,995 | ₩6,574 | ₩6,874 | +2.81% | 32.7만 |
|---|
| 2026.04.10 | ₩6,915 | ₩7,154 | ₩6,781 | ₩6,861 | -0.78% | 12.5만 |
|---|
| 2026.04.09 | ₩6,378 | ₩6,848 | ₩6,191 | ₩6,848 | +7.35% | 15.3만 |
|---|
| 2026.04.08 | ₩6,834 | ₩7,035 | ₩6,437 | ₩6,459 | -5.49% | 47.7만 |
|---|
| 2026.04.07 | ₩5,816 | ₩5,822 | ₩5,574 | ₩5,789 | -0.46% | 18.1만 |
|---|
| 2026.04.06 | ₩6,057 | ₩6,204 | ₩5,869 | ₩5,869 | -3.10% | 12.2만 |
|---|
| 2026.04.02 | ₩5,574 | ₩6,045 | ₩5,440 | ₩6,030 | +8.17% | 19.5만 |
|---|
| 2026.04.01 | ₩5,883 | ₩6,271 | ₩5,655 | ₩6,084 | +3.42% | 37.9만 |
|---|
| 2026.03.31 | ₩5,239 | ₩5,762 | ₩5,016 | ₩5,467 | +4.35% | 53.4만 |
|---|
| 2026.03.30 | ₩4,958 | ₩5,280 | ₩4,904 | ₩5,213 | +5.14% | 10.5만 |
|---|
| 2026.03.27 | ₩5,306 | ₩5,353 | ₩5,052 | ₩5,092 | -4.04% | 22.1만 |
|---|
| 2026.03.26 | ₩5,668 | ₩5,668 | ₩5,278 | ₩5,333 | -5.91% | 8.9만 |
|---|
| 2026.03.25 | ₩5,869 | ₩5,869 | ₩5,628 | ₩5,695 | -2.97% | 22.7만 |
|---|
| 2026.03.24 | ₩5,916 | ₩5,916 | ₩5,494 | ₩5,682 | -3.96% | 13.8만 |
|---|
| 2026.03.23 | ₩6,566 | ₩6,566 | ₩5,950 | ₩6,084 | -7.35% | 42.1만 |
|---|
| 2026.03.20 | ₩6,137 | ₩6,151 | ₩5,883 | ₩6,110 | -0.44% | 8.7만 |
|---|
| 2026.03.19 | ₩6,231 | ₩6,270 | ₩5,963 | ₩6,137 | -1.51% | 7.6만 |
|---|
| 2026.03.18 | ₩6,365 | ₩6,459 | ₩6,298 | ₩6,392 | +0.42% | 8.8만 |
|---|
| 2026.03.17 | ₩6,553 | ₩6,621 | ₩6,325 | ₩6,499 | -0.82% | 14.8만 |
|---|
| 2026.03.16 | ₩6,740 | ₩6,821 | ₩6,566 | ₩6,673 | -0.99% | 5.9만 |
|---|
| 2026.03.13 | ₩6,821 | ₩6,881 | ₩6,633 | ₩6,740 | -1.18% | 12.5만 |
|---|
| 2026.03.12 | ₩6,995 | ₩6,995 | ₩6,459 | ₩6,714 | -4.02% | 28.1만 |
|---|
| 2026.03.11 | ₩7,933 | ₩7,933 | ₩7,156 | ₩7,169 | -9.63% | 23.1만 |
|---|
| 2026.03.10 | ₩7,973 | ₩8,040 | ₩7,598 | ₩7,933 | -0.50% | 18.7만 |
|---|
| 2026.03.09 | ₩7,692 | ₩7,772 | ₩7,236 | ₩7,585 | -1.39% | 31.2만 |
|---|
| 2026.03.06 | ₩7,370 | ₩7,611 | ₩7,236 | ₩7,518 | +2.00% | 10.8만 |
|---|
| 2026.03.05 | ₩7,638 | ₩7,678 | ₩7,357 | ₩7,547 | -1.19% | 4.8만 |
|---|
| 2026.03.04 | ₩7,866 | ₩8,162 | ₩7,745 | ₩7,794 | -0.92% | 3.7만 |
|---|
| 2026.03.03 | ₩7,437 | ₩7,946 | ₩7,370 | ₩7,719 | +3.78% | 4.1만 |
|---|
| 2026.03.02 | ₩7,477 | ₩8,013 | ₩7,477 | ₩7,694 | +2.90% | 1.8만 |
|---|
| 2026.02.27 | ₩8,415 | ₩8,415 | ₩8,281 | ₩8,327 | -1.05% | 3천 |
|---|
| 2026.02.26 | ₩8,817 | ₩8,831 | ₩8,657 | ₩8,831 | +0.15% | 1천 |
|---|
| 2026.02.25 | ₩8,737 | ₩9,005 | ₩8,737 | ₩8,927 | +2.18% | 1.3천 |
|---|
| 2026.02.24 | ₩9,112 | ₩9,112 | ₩8,841 | ₩8,841 | -2.97% | 1.1천 |
|---|
| 2026.02.23 | ₩8,697 | ₩8,871 | ₩8,682 | ₩8,843 | +1.68% | 9.9천 |
|---|
| 2026.02.20 | ₩8,804 | ₩8,898 | ₩8,710 | ₩8,710 | -1.07% | 3.3천 |
|---|
| 2026.02.19 | ₩8,657 | ₩8,710 | ₩8,348 | ₩8,647 | -0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩8,997 | ₩8,997 | ₩8,997 | ₩8,997 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩9,729 | ₩9,729 | ₩9,435 | ₩9,435 | -3.02% | 1.5천 |
|---|
| 2026.02.13 | ₩9,300 | ₩9,501 | ₩9,099 | ₩9,111 | -2.03% | 1천 |
|---|
| 2026.02.12 | ₩9,018 | ₩9,554 | ₩9,018 | ₩9,395 | +4.18% | 4.3천 |
|---|
| 2026.02.11 | ₩9,340 | ₩9,340 | ₩8,862 | ₩8,862 | -5.12% | 3.6천 |
|---|
| 2026.02.10 | ₩9,648 | ₩9,648 | ₩9,631 | ₩9,631 | -0.18% | 500 |
|---|
| 2026.02.09 | ₩9,514 | ₩9,514 | ₩9,461 | ₩9,462 | -0.55% | 6.9천 |
|---|
| 2026.02.06 | ₩9,528 | ₩9,554 | ₩9,444 | ₩9,444 | -0.87% | 2.7천 |
|---|
| 2026.02.05 | ₩9,983 | ₩10,439 | ₩9,983 | ₩10,117 | +1.34% | 1.5만 |
|---|
| 2026.02.04 | ₩10,492 | ₩10,492 | ₩9,730 | ₩9,742 | -7.15% | 6.7천 |
|---|
| 2026.02.03 | ₩11,229 | ₩11,229 | ₩10,610 | ₩10,610 | -5.51% | 2.5천 |
|---|
| 2026.02.02 | ₩11,752 | ₩11,752 | ₩11,578 | ₩11,751 | -0.01% | 3.6천 |
|---|
| 2026.01.30 | ₩11,471 | ₩11,497 | ₩10,984 | ₩10,984 | -4.24% | 2.8천 |
|---|
| 2026.01.29 | ₩11,015 | ₩11,325 | ₩11,015 | ₩11,325 | +2.81% | 1.8천 |
|---|
| 2026.01.28 | ₩11,893 | ₩11,926 | ₩11,701 | ₩11,701 | -1.61% | 1.7천 |
|---|
| 2026.01.27 | ₩12,060 | ₩12,107 | ₩12,060 | ₩12,079 | +0.16% | 1.6천 |
|---|
| 2026.01.26 | ₩11,846 | ₩12,429 | ₩11,846 | ₩12,246 | +3.38% | 1.6천 |
|---|
| 2026.01.23 | ₩12,154 | ₩12,261 | ₩11,846 | ₩12,252 | +0.80% | 5.6천 |
|---|
| 2026.01.22 | ₩12,552 | ₩12,552 | ₩12,552 | ₩12,552 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩12,221 | ₩12,447 | ₩12,100 | ₩12,447 | +1.85% | 1.5천 |
|---|
| 2026.01.20 | ₩13,172 | ₩13,454 | ₩13,172 | ₩13,443 | +2.05% | 1천 |
|---|
| 2026.01.16 | ₩13,393 | ₩13,466 | ₩13,361 | ₩13,466 | +0.54% | 3.9천 |
|---|
| 2026.01.15 | ₩12,971 | ₩13,385 | ₩12,971 | ₩13,385 | +3.19% | 400 |
|---|
| 2026.01.14 | ₩13,132 | ₩13,132 | ₩12,730 | ₩12,825 | -2.34% | 1만 |
|---|
| 2026.01.13 | ₩13,507 | ₩13,659 | ₩13,253 | ₩13,659 | +1.12% | 4.2천 |
|---|
| 2026.01.12 | ₩14,231 | ₩14,271 | ₩14,097 | ₩14,097 | -0.94% | 800 |
|---|
| 2026.01.09 | ₩13,765 | ₩13,885 | ₩13,765 | ₩13,885 | +0.88% | 1.6천 |
|---|
| 2026.01.08 | ₩14,432 | ₩14,432 | ₩13,494 | ₩13,648 | -5.43% | 1.3천 |
|---|
| 2026.01.07 | ₩14,539 | ₩15,008 | ₩14,486 | ₩14,955 | +2.86% | 3.1천 |
|---|
| 2026.01.06 | ₩13,682 | ₩14,624 | ₩13,682 | ₩14,624 | +6.89% | 4.4천 |
|---|
| 2026.01.05 | ₩13,427 | ₩14,204 | ₩13,427 | ₩13,778 | +2.61% | 8.5천 |
|---|
| 2026.01.02 | ₩15,129 | ₩15,129 | ₩14,756 | ₩14,756 | -2.46% | 800 |
|---|
| 2025.12.31 | ₩15,571 | ₩15,605 | ₩15,540 | ₩15,540 | -0.20% | 1.6천 |
|---|
| 2025.12.30 | ₩15,201 | ₩15,201 | ₩15,201 | ₩15,201 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩15,625 | ₩15,639 | ₩15,571 | ₩15,639 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩16,094 | ₩16,094 | ₩16,094 | ₩16,094 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩16,000 | ₩16,000 | ₩16,000 | ₩16,000 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩15,886 | ₩15,886 | ₩15,735 | ₩15,735 | -0.95% | 300 |
|---|
| 2025.12.22 | ₩16,016 | ₩16,016 | ₩16,016 | ₩16,016 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩16,388 | ₩16,402 | ₩16,080 | ₩16,395 | +0.04% | 4.3천 |
|---|
| 2025.12.18 | ₩16,040 | ₩16,386 | ₩16,019 | ₩16,386 | +2.16% | 2.7천 |
|---|
| 2025.12.17 | ₩16,335 | ₩16,335 | ₩15,499 | ₩15,499 | -5.12% | 1.5천 |
|---|
| 2025.12.16 | ₩15,879 | ₩16,656 | ₩15,879 | ₩16,656 | +4.89% | 3.7천 |
|---|
| 2025.12.15 | ₩14,740 | ₩15,189 | ₩14,740 | ₩15,189 | +3.05% | 1.4천 |
|---|
| 2025.12.12 | ₩14,325 | ₩14,708 | ₩14,325 | ₩14,708 | +2.68% | 2천 |
|---|
| 2025.12.11 | ₩14,271 | ₩14,334 | ₩14,271 | ₩14,334 | +0.44% | 1.1천 |
|---|
| 2025.12.10 | ₩14,472 | ₩14,472 | ₩13,868 | ₩13,868 | -4.18% | 700 |
|---|
| 2025.12.09 | ₩14,660 | ₩14,660 | ₩14,240 | ₩14,419 | -1.65% | 600 |
|---|
| 2025.12.08 | ₩14,553 | ₩14,589 | ₩14,204 | ₩14,589 | +0.25% | 1.4천 |
|---|
| 2025.12.05 | ₩13,494 | ₩14,061 | ₩13,494 | ₩14,061 | +4.20% | 1.1천 |
|---|
| 2025.12.04 | ₩13,829 | ₩14,070 | ₩13,829 | ₩13,994 | +1.19% | 800 |
|---|
| 2025.12.03 | ₩14,204 | ₩14,244 | ₩13,936 | ₩13,970 | -1.65% | 2.7천 |
|---|
| 2025.12.02 | ₩14,727 | ₩14,727 | ₩14,699 | ₩14,699 | -0.19% | 3천 |
|---|
| 2025.12.01 | ₩14,526 | ₩14,526 | ₩14,338 | ₩14,415 | -0.77% | 4.6천 |
|---|
| 2025.11.28 | ₩14,472 | ₩14,579 | ₩14,405 | ₩14,579 | +0.74% | 3.6천 |
|---|
| 2025.11.26 | ₩15,284 | ₩15,284 | ₩15,284 | ₩15,284 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩15,799 | ₩15,799 | ₩15,772 | ₩15,772 | -0.17% | 400 |
|---|
| 2025.11.24 | ₩15,625 | ₩16,281 | ₩15,413 | ₩15,422 | -1.30% | 5.6천 |
|---|
| 2025.11.21 | ₩15,893 | ₩15,893 | ₩15,424 | ₩15,501 | -2.46% | 1천 |
|---|
| 2025.11.20 | ₩14,633 | ₩15,603 | ₩14,137 | ₩15,603 | +6.63% | 1.1천 |
|---|
| 2025.11.19 | ₩15,292 | ₩15,308 | ₩14,956 | ₩14,956 | -2.20% | 2.6천 |
|---|
| 2025.11.18 | ₩14,326 | ₩14,326 | ₩14,326 | ₩14,326 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩14,405 | ₩14,825 | ₩14,405 | ₩14,825 | +2.91% | 1.2천 |
|---|
| 2025.11.14 | ₩14,740 | ₩14,740 | ₩14,177 | ₩14,177 | -3.82% | 2.3천 |
|---|
| 2025.11.13 | ₩14,740 | ₩14,834 | ₩14,419 | ₩14,834 | +0.64% | 800 |
|---|
| 2025.11.12 | ₩14,660 | ₩14,874 | ₩14,660 | ₩14,874 | +1.46% | 1천 |
|---|
| 2025.11.11 | ₩15,022 | ₩15,022 | ₩14,177 | ₩14,448 | -3.82% | 3.3천 |
|---|
| 2025.11.10 | ₩15,584 | ₩15,584 | ₩15,062 | ₩15,169 | -2.67% | 6.5천 |
|---|
| 2025.11.07 | ₩15,879 | ₩15,960 | ₩15,638 | ₩15,788 | -0.57% | 3.2천 |
|---|
| 2025.11.06 | ₩16,080 | ₩16,502 | ₩16,080 | ₩16,501 | +2.62% | 1.8천 |
|---|
| 2025.11.05 | ₩16,887 | ₩16,887 | ₩16,887 | ₩16,887 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩16,991 | ₩17,407 | ₩16,737 | ₩16,911 | -0.47% | 1.1천 |
|---|
| 2025.11.03 | ₩16,656 | ₩16,924 | ₩16,321 | ₩16,338 | -1.91% | 800 |
|---|
| 2025.10.31 | ₩16,656 | ₩16,844 | ₩16,505 | ₩16,505 | -0.91% | 2.3천 |
|---|
| 2025.10.30 | ₩16,938 | ₩17,026 | ₩16,509 | ₩17,026 | +0.52% | 7.9천 |
|---|
| 2025.10.29 | ₩17,045 | ₩17,045 | ₩16,861 | ₩16,861 | -1.08% | 3.4천 |
|---|
| 2025.10.28 | ₩16,697 | ₩17,179 | ₩16,697 | ₩17,179 | +2.89% | 500 |
|---|
| 2025.10.27 | ₩16,228 | ₩16,482 | ₩16,146 | ₩16,277 | +0.31% | 2.8천 |
|---|
| 2025.10.24 | ₩15,759 | ₩16,388 | ₩15,759 | ₩16,308 | +3.49% | 4천 |
|---|
| 2025.10.23 | ₩16,174 | ₩16,214 | ₩15,785 | ₩15,990 | -1.14% | 3.2천 |
|---|
| 2025.10.22 | ₩17,219 | ₩17,943 | ₩17,045 | ₩17,119 | -0.58% | 5.3천 |
|---|
| 2025.10.21 | ₩17,179 | ₩17,712 | ₩17,179 | ₩17,581 | +2.34% | 3.2천 |
|---|
| 2025.10.20 | ₩17,728 | ₩17,728 | ₩17,273 | ₩17,286 | -2.49% | 4.8천 |
|---|
| 2025.10.17 | ₩18,264 | ₩18,264 | ₩17,903 | ₩18,043 | -1.21% | 7.3천 |
|---|
| 2025.10.16 | ₩17,514 | ₩18,854 | ₩17,514 | ₩18,506 | +5.66% | 1.2만 |
|---|
| 2025.10.15 | ₩17,099 | ₩17,550 | ₩16,951 | ₩17,548 | +2.63% | 3.8천 |
|---|
| 2025.10.14 | ₩17,546 | ₩17,546 | ₩17,546 | ₩17,546 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩17,675 | ₩17,737 | ₩17,455 | ₩17,455 | -1.24% | 1.2만 |
|---|
| 2025.10.10 | ₩17,018 | ₩18,211 | ₩17,018 | ₩18,211 | +7.01% | 2.3만 |
|---|