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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,674 | ₩3,741 | ₩3,017 | ₩3,178 | -13.50% | 40.8만 |
| 2026.09.28–2026.10.02 | ₩3,782 | ₩4,050 | ₩3,594 | ₩3,621 | -4.26% | 28.8만 |
| 2026.09.21–2026.09.25 | ₩3,607 | ₩4,023 | ₩3,503 | ₩3,828 | +6.13% | 78.8만 |
| 2026.09.14–2026.09.18 | ₩3,259 | ₩3,647 | ₩3,158 | ₩3,487 | +7.00% | 111.4만 |
| 2026.09.08–2026.09.11 | ₩3,567 | ₩3,634 | ₩3,339 | ₩3,409 | -4.44% | 60.9만 |
| 2026.08.31–2026.09.04 | ₩3,782 | ₩3,942 | ₩3,460 | ₩3,681 | -2.66% | 36.4만 |
| 2026.08.24–2026.08.28 | ₩3,822 | ₩4,237 | ₩3,715 | ₩3,996 | +4.56% | 32.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,264 |
| ₩3,634 |
| ₩3,757 |
| -11.05% |
| 36.9만 |
| 2026.08.10–2026.08.14 | ₩5,190 | ₩5,190 | ₩4,184 | ₩4,251 | -18.09% | 58.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,096 | ₩5,659 | ₩4,962 | ₩5,471 | +7.37% | 36.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,458 | ₩5,632 | ₩4,841 | ₩4,854 | -11.06% | 22.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,659 | ₩5,659 | ₩4,720 | ₩5,031 | -11.09% | 25.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,383 | ₩6,383 | ₩5,498 | ₩5,565 | -12.82% | 20만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,724 | ₩7,724 | ₩6,329 | ₩6,772 | -12.33% | 21.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,496 | ₩7,965 | ₩7,308 | ₩7,563 | +0.89% | 33.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,630 | ₩7,845 | ₩7,188 | ₩7,563 | -0.88% | 46.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,268 | ₩7,878 | ₩6,852 | ₩7,697 | +5.90% | 54.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,182 | ₩6,705 | ₩5,800 | ₩6,343 | +2.60% | 130.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,477 | ₩6,512 | ₩5,679 | ₩6,276 | -3.11% | 50.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,115 | ₩6,913 | ₩5,927 | ₩6,732 | +10.09% | 107.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,914 | ₩6,236 | ₩5,322 | ₩5,981 | +1.13% | 114.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,933 | ₩6,960 | ₩5,900 | ₩5,927 | -14.51% | 105.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,088 | ₩7,483 | ₩5,806 | ₩7,255 | +19.16% | 92.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,732 | ₩6,946 | ₩5,806 | ₩6,195 | -7.97% | 77.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,617 | ₩7,805 | ₩6,718 | ₩6,960 | -8.63% | 163.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,691 | ₩8,368 | ₩6,579 | ₩7,778 | +16.23% | 232.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,061 | ₩7,159 | ₩5,578 | ₩6,866 | +13.27% | 105.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,962 | ₩6,276 | ₩4,908 | ₩6,034 | +21.62% | 121.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,571 | ₩6,571 | ₩5,055 | ₩5,096 | -22.45% | 109.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,745 | ₩6,826 | ₩5,887 | ₩6,115 | -9.34% | 45.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,697 | ₩8,046 | ₩6,464 | ₩6,745 | -12.37% | 113.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,483 | ₩8,168 | ₩7,241 | ₩7,523 | +0.54% | 25.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,703 | ₩9,119 | ₩8,287 | ₩8,333 | -4.25% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,736 | ₩9,736 | ₩8,354 | ₩8,716 | -10.47% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,521 | ₩9,655 | ₩8,868 | ₩9,117 | -4.24% | 1.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,760 | ₩11,760 | ₩9,451 | ₩9,451 | -19.64% | 3.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,854 | ₩12,438 | ₩10,992 | ₩10,992 | -7.27% | 9.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩13,182 | ₩13,463 | ₩11,854 | ₩12,261 | -6.99% | 8.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩14,241 | ₩14,281 | ₩12,739 | ₩13,476 | -5.38% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,437 | ₩15,019 | ₩13,437 | ₩13,895 | +3.41% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,636 | ₩15,651 | ₩14,767 | ₩14,767 | -5.56% | 4.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩16,027 | ₩16,105 | ₩15,746 | ₩16,105 | +0.49% | 1.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩14,751 | ₩16,668 | ₩14,751 | ₩16,407 | +11.23% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,563 | ₩14,719 | ₩13,878 | ₩14,719 | +1.07% | 5.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩14,536 | ₩14,737 | ₩13,504 | ₩14,071 | -3.20% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,636 | ₩16,293 | ₩14,416 | ₩14,590 | -6.69% | 9.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩14,416 | ₩15,904 | ₩14,147 | ₩15,512 | +7.61% | 6.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩15,596 | ₩15,596 | ₩14,188 | ₩14,188 | -9.03% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,668 | ₩17,419 | ₩15,649 | ₩15,799 | -5.21% | 7천 |
|---|
| 2025.10.27–2025.10.31 | ₩16,239 | ₩17,191 | ₩16,157 | ₩16,517 | +1.71% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,741 | ₩17,956 | ₩15,770 | ₩16,320 | -8.01% | 2.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,688 | ₩18,868 | ₩16,963 | ₩18,056 | +2.08% | 3.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,030 | ₩18,224 | ₩17,030 | ₩18,224 | +7.01% | 2.3만 |
|---|