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 | ₩3,179 | ₩3,179 | ₩3,018 | ₩3,179 | 0.00% | 7.1만 |
| 2026.10.08 | ₩3,286 | ₩3,286 | ₩3,078 | ₩3,112 | -5.31% | 10.2만 |
| 2026.10.07 | ₩3,353 | ₩3,501 | ₩3,299 | ₩3,420 | +2.00% | 6만 |
| 2026.10.06 | ₩3,487 | ₩3,541 | ₩3,393 | ₩3,447 | -1.15% | 9.6만 |
| 2026.10.05 | ₩3,675 | ₩3,742 | ₩3,434 | ₩3,487 | -5.11% | 7.9만 |
| 2026.10.02 | ₩3,688 | ₩3,796 | ₩3,595 | ₩3,621 | -1.82% | 4.1만 |
| 2026.10.01 | ₩3,997 | ₩3,997 | ₩3,621 | ₩3,624 | -9.33% | 5.8만 |
| 2026.09.30 | ₩3,863 | ₩3,930 | ₩3,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,916 |
| +1.39% |
| 6.8만 |
| 2026.09.29 | ₩4,051 | ₩4,051 | ₩3,916 | ₩3,943 | -2.65% | 6.8만 |
|---|
| 2026.09.28 | ₩3,782 | ₩3,890 | ₩3,742 | ₩3,849 | +1.77% | 5.3만 |
|---|
| 2026.09.25 | ₩3,865 | ₩3,916 | ₩3,809 | ₩3,829 | -0.94% | 14.7만 |
|---|
| 2026.09.24 | ₩3,796 | ₩3,796 | ₩3,588 | ₩3,715 | -2.12% | 10.4만 |
|---|
| 2026.09.23 | ₩3,823 | ₩3,916 | ₩3,729 | ₩3,829 | +0.18% | 6.8만 |
|---|
| 2026.09.22 | ₩3,943 | ₩4,024 | ₩3,755 | ₩3,943 | 0.00% | 25.4만 |
|---|
| 2026.09.21 | ₩3,608 | ₩3,796 | ₩3,503 | ₩3,784 | +4.87% | 21.5만 |
|---|
| 2026.09.18 | ₩3,447 | ₩3,501 | ₩3,407 | ₩3,487 | +1.17% | 23.8만 |
|---|
| 2026.09.17 | ₩3,621 | ₩3,648 | ₩3,420 | ₩3,434 | -5.19% | 11.8만 |
|---|
| 2026.09.16 | ₩3,380 | ₩3,552 | ₩3,353 | ₩3,514 | +3.97% | 32.5만 |
|---|
| 2026.09.15 | ₩3,434 | ₩3,434 | ₩3,159 | ₩3,192 | -7.03% | 30.2만 |
|---|
| 2026.09.14 | ₩3,259 | ₩3,521 | ₩3,246 | ₩3,487 | +7.00% | 13만 |
|---|
| 2026.09.11 | ₩3,487 | ₩3,487 | ₩3,340 | ₩3,409 | -2.23% | 14.4만 |
|---|
| 2026.09.10 | ₩3,340 | ₩3,568 | ₩3,340 | ₩3,460 | +3.61% | 22.1만 |
|---|
| 2026.09.09 | ₩3,460 | ₩3,527 | ₩3,434 | ₩3,450 | -0.31% | 11.2만 |
|---|
| 2026.09.08 | ₩3,568 | ₩3,635 | ₩3,474 | ₩3,554 | -0.38% | 13.2만 |
|---|
| 2026.09.04 | ₩3,662 | ₩3,821 | ₩3,648 | ₩3,682 | +0.55% | 8.6만 |
|---|
| 2026.09.03 | ₩3,541 | ₩3,608 | ₩3,460 | ₩3,581 | +1.14% | 6.8만 |
|---|
| 2026.09.02 | ₩3,688 | ₩3,688 | ₩3,501 | ₩3,541 | -4.00% | 7.2만 |
|---|
| 2026.09.01 | ₩3,662 | ₩3,742 | ₩3,581 | ₩3,581 | -2.20% | 9.6만 |
|---|
| 2026.08.31 | ₩3,782 | ₩3,943 | ₩3,729 | ₩3,802 | +0.53% | 4.1만 |
|---|
| 2026.08.28 | ₩4,051 | ₩4,091 | ₩3,997 | ₩3,997 | -1.32% | 4.3만 |
|---|
| 2026.08.27 | ₩4,104 | ₩4,211 | ₩4,024 | ₩4,081 | -0.56% | 5.2만 |
|---|
| 2026.08.26 | ₩4,225 | ₩4,238 | ₩3,923 | ₩4,037 | -4.44% | 5.1만 |
|---|
| 2026.08.25 | ₩3,994 | ₩4,071 | ₩3,957 | ₩4,071 | +1.91% | 8.3만 |
|---|
| 2026.08.24 | ₩3,823 | ₩3,970 | ₩3,715 | ₩3,876 | +1.40% | 9.6만 |
|---|
| 2026.08.21 | ₩3,755 | ₩3,796 | ₩3,688 | ₩3,758 | +0.07% | 9.5만 |
|---|
| 2026.08.20 | ₩3,769 | ₩3,789 | ₩3,635 | ₩3,769 | 0.00% | 7.4만 |
|---|
| 2026.08.19 | ₩3,903 | ₩3,903 | ₩3,755 | ₩3,865 | -0.96% | 7.8만 |
|---|
| 2026.08.18 | ₩3,943 | ₩4,017 | ₩3,876 | ₩3,876 | -1.70% | 7.1만 |
|---|
| 2026.08.17 | ₩4,225 | ₩4,265 | ₩4,064 | ₩4,064 | -3.81% | 5.1만 |
|---|
| 2026.08.14 | ₩4,332 | ₩4,332 | ₩4,185 | ₩4,252 | -1.86% | 6.5만 |
|---|
| 2026.08.13 | ₩4,453 | ₩4,580 | ₩4,372 | ₩4,372 | -1.81% | 3.1만 |
|---|
| 2026.08.12 | ₩4,520 | ₩4,554 | ₩4,386 | ₩4,386 | -2.97% | 5.6만 |
|---|
| 2026.08.11 | ₩4,668 | ₩4,668 | ₩4,433 | ₩4,454 | -4.57% | 17.3만 |
|---|
| 2026.08.10 | ₩5,191 | ₩5,191 | ₩4,627 | ₩4,641 | -10.59% | 25.9만 |
|---|
| 2026.08.07 | ₩5,512 | ₩5,660 | ₩5,358 | ₩5,472 | -0.73% | 7.3만 |
|---|
| 2026.08.06 | ₩5,311 | ₩5,533 | ₩5,217 | ₩5,365 | +1.01% | 4.7만 |
|---|
| 2026.08.05 | ₩5,291 | ₩5,649 | ₩5,291 | ₩5,649 | +6.77% | 8만 |
|---|
| 2026.08.04 | ₩5,378 | ₩5,539 | ₩5,177 | ₩5,207 | -3.19% | 10.3만 |
|---|
| 2026.08.03 | ₩5,097 | ₩5,204 | ₩4,963 | ₩5,083 | -0.26% | 6.3만 |
|---|
| 2026.07.31 | ₩5,030 | ₩5,177 | ₩4,842 | ₩4,855 | -3.47% | 2.8만 |
|---|
| 2026.07.30 | ₩5,338 | ₩5,338 | ₩5,032 | ₩5,032 | -5.73% | 2.9만 |
|---|
| 2026.07.29 | ₩5,130 | ₩5,204 | ₩5,030 | ₩5,126 | -0.08% | 4.1만 |
|---|
| 2026.07.28 | ₩5,298 | ₩5,633 | ₩5,231 | ₩5,606 | +5.82% | 5.7만 |
|---|
| 2026.07.27 | ₩5,459 | ₩5,459 | ₩5,184 | ₩5,378 | -1.47% | 7.2만 |
|---|
| 2026.07.24 | ₩5,003 | ₩5,095 | ₩4,818 | ₩5,032 | +0.59% | 5.4만 |
|---|
| 2026.07.23 | ₩4,761 | ₩5,036 | ₩4,721 | ₩5,030 | +5.63% | 5.9만 |
|---|
| 2026.07.22 | ₩5,056 | ₩5,097 | ₩4,956 | ₩5,016 | -0.80% | 7만 |
|---|
| 2026.07.21 | ₩5,405 | ₩5,432 | ₩5,244 | ₩5,244 | -2.98% | 4.3만 |
|---|
| 2026.07.20 | ₩5,660 | ₩5,660 | ₩5,378 | ₩5,475 | -3.27% | 2.7만 |
|---|
| 2026.07.17 | ₩5,620 | ₩5,761 | ₩5,499 | ₩5,566 | -0.95% | 1.7만 |
|---|
| 2026.07.16 | ₩6,009 | ₩6,009 | ₩5,861 | ₩5,904 | -1.74% | 1.4만 |
|---|
| 2026.07.15 | ₩5,955 | ₩6,307 | ₩5,955 | ₩6,143 | +3.15% | 7.2만 |
|---|
| 2026.07.14 | ₩5,901 | ₩6,176 | ₩5,861 | ₩5,942 | +0.68% | 5만 |
|---|
| 2026.07.13 | ₩6,384 | ₩6,384 | ₩5,967 | ₩5,971 | -6.47% | 4.8만 |
|---|
| 2026.07.10 | ₩6,760 | ₩7,013 | ₩6,693 | ₩6,773 | +0.20% | 8.7천 |
|---|
| 2026.07.09 | ₩6,679 | ₩6,854 | ₩6,626 | ₩6,827 | +2.21% | 5.3만 |
|---|
| 2026.07.08 | ₩6,706 | ₩6,867 | ₩6,331 | ₩6,518 | -2.80% | 4.6만 |
|---|
| 2026.07.07 | ₩7,310 | ₩7,444 | ₩6,988 | ₩7,015 | -4.04% | 7만 |
|---|
| 2026.07.06 | ₩7,726 | ₩7,726 | ₩7,563 | ₩7,672 | -0.69% | 3.8만 |
|---|
| 2026.07.02 | ₩7,672 | ₩7,699 | ₩7,439 | ₩7,565 | -1.40% | 8.3만 |
|---|
| 2026.07.01 | ₩7,793 | ₩7,967 | ₩7,695 | ₩7,830 | +0.48% | 4.5만 |
|---|
| 2026.06.30 | ₩7,591 | ₩7,833 | ₩7,444 | ₩7,806 | +2.83% | 9.4만 |
|---|
| 2026.06.29 | ₩7,498 | ₩7,632 | ₩7,310 | ₩7,632 | +1.79% | 11.5만 |
|---|
| 2026.06.26 | ₩7,511 | ₩7,605 | ₩7,350 | ₩7,565 | +0.71% | 11.3만 |
|---|
| 2026.06.25 | ₩7,712 | ₩7,833 | ₩7,323 | ₩7,444 | -3.48% | 6.2만 |
|---|
| 2026.06.24 | ₩7,591 | ₩7,846 | ₩7,484 | ₩7,591 | 0.00% | 10.9만 |
|---|
| 2026.06.23 | ₩7,310 | ₩7,444 | ₩7,189 | ₩7,229 | -1.10% | 11.2만 |
|---|
| 2026.06.22 | ₩7,632 | ₩7,786 | ₩7,357 | ₩7,363 | -3.51% | 7.2만 |
|---|
| 2026.06.18 | ₩7,498 | ₩7,880 | ₩7,498 | ₩7,699 | +2.68% | 10.6만 |
|---|
| 2026.06.17 | ₩7,109 | ₩7,350 | ₩7,082 | ₩7,296 | +2.64% | 14.9만 |
|---|
| 2026.06.16 | ₩7,216 | ₩7,256 | ₩7,082 | ₩7,082 | -1.86% | 8.4만 |
|---|
| 2026.06.15 | ₩7,270 | ₩7,270 | ₩6,854 | ₩7,001 | -3.69% | 20.4만 |
|---|
| 2026.06.12 | ₩6,706 | ₩6,706 | ₩6,156 | ₩6,344 | -5.40% | 7.8만 |
|---|
| 2026.06.11 | ₩5,955 | ₩6,532 | ₩5,955 | ₩6,532 | +9.68% | 32.4만 |
|---|
| 2026.06.10 | ₩6,290 | ₩6,411 | ₩5,801 | ₩6,103 | -2.99% | 25.2만 |
|---|
| 2026.06.09 | ₩6,156 | ₩6,599 | ₩6,076 | ₩6,451 | +4.79% | 37.6만 |
|---|
| 2026.06.08 | ₩6,183 | ₩6,183 | ₩5,868 | ₩6,076 | -1.74% | 27.1만 |
|---|
| 2026.06.05 | ₩5,915 | ₩6,277 | ₩5,901 | ₩6,277 | +6.12% | 15.2만 |
|---|
| 2026.06.04 | ₩5,969 | ₩6,062 | ₩5,848 | ₩5,928 | -0.67% | 7.4만 |
|---|
| 2026.06.03 | ₩5,995 | ₩6,049 | ₩5,680 | ₩5,875 | -2.01% | 12.9만 |
|---|
| 2026.06.02 | ₩6,317 | ₩6,317 | ₩6,029 | ₩6,076 | -3.82% | 5.9만 |
|---|
| 2026.06.01 | ₩6,478 | ₩6,513 | ₩6,049 | ₩6,264 | -3.31% | 8.7만 |
|---|
| 2026.05.29 | ₩6,679 | ₩6,914 | ₩6,679 | ₩6,733 | +0.80% | 12만 |
|---|
| 2026.05.28 | ₩6,505 | ₩6,746 | ₩6,438 | ₩6,746 | +3.71% | 30.7만 |
|---|
| 2026.05.27 | ₩6,773 | ₩6,881 | ₩6,532 | ₩6,706 | -0.99% | 34.4만 |
|---|
| 2026.05.26 | ₩6,116 | ₩6,478 | ₩5,928 | ₩6,478 | +5.92% | 30.9만 |
|---|
| 2026.05.22 | ₩6,129 | ₩6,170 | ₩5,901 | ₩5,982 | -2.41% | 9.9만 |
|---|
| 2026.05.21 | ₩5,553 | ₩6,143 | ₩5,553 | ₩6,076 | +9.42% | 11.5만 |
|---|
| 2026.05.20 | ₩5,486 | ₩5,834 | ₩5,323 | ₩5,767 | +5.13% | 30만 |
|---|
| 2026.05.19 | ₩5,553 | ₩5,834 | ₩5,365 | ₩5,405 | -2.66% | 31.4만 |
|---|
| 2026.05.18 | ₩5,915 | ₩6,237 | ₩5,553 | ₩5,727 | -3.17% | 31.9만 |
|---|
| 2026.05.15 | ₩6,304 | ₩6,304 | ₩5,901 | ₩5,928 | -5.96% | 14.1만 |
|---|
| 2026.05.14 | ₩6,518 | ₩6,651 | ₩6,384 | ₩6,465 | -0.82% | 13.7만 |
|---|
| 2026.05.13 | ₩6,585 | ₩6,793 | ₩6,518 | ₩6,518 | -1.02% | 5.1만 |
|---|
| 2026.05.12 | ₩6,438 | ₩6,706 | ₩6,438 | ₩6,532 | +1.46% | 20.8만 |
|---|
| 2026.05.11 | ₩6,934 | ₩6,961 | ₩6,653 | ₩6,693 | -3.48% | 51.4만 |
|---|
| 2026.05.08 | ₩7,176 | ₩7,323 | ₩7,001 | ₩7,256 | +1.12% | 12.5만 |
|---|
| 2026.05.07 | ₩7,189 | ₩7,484 | ₩7,082 | ₩7,202 | +0.19% | 25.1만 |
|---|
| 2026.05.06 | ₩6,706 | ₩6,840 | ₩6,465 | ₩6,813 | +1.60% | 23.7만 |
|---|
| 2026.05.05 | ₩6,009 | ₩6,062 | ₩5,808 | ₩5,955 | -0.89% | 20.1만 |
|---|
| 2026.05.04 | ₩6,089 | ₩6,264 | ₩5,828 | ₩5,942 | -2.42% | 11만 |
|---|
| 2026.05.01 | ₩6,062 | ₩6,344 | ₩5,969 | ₩6,197 | +2.21% | 21.9만 |
|---|
| 2026.04.30 | ₩6,197 | ₩6,237 | ₩5,808 | ₩5,821 | -6.06% | 16.5만 |
|---|
| 2026.04.29 | ₩6,357 | ₩6,357 | ₩5,928 | ₩5,928 | -6.75% | 21.1만 |
|---|
| 2026.04.28 | ₩6,639 | ₩6,726 | ₩6,438 | ₩6,585 | -0.81% | 10.6만 |
|---|
| 2026.04.27 | ₩6,733 | ₩6,948 | ₩6,585 | ₩6,881 | +2.19% | 7.6만 |
|---|
| 2026.04.24 | ₩6,934 | ₩7,142 | ₩6,934 | ₩6,961 | +0.39% | 19.2만 |
|---|
| 2026.04.23 | ₩6,773 | ₩6,988 | ₩6,720 | ₩6,787 | +0.20% | 5.3만 |
|---|
| 2026.04.22 | ₩7,122 | ₩7,122 | ₩6,881 | ₩7,001 | -1.69% | 12.1만 |
|---|
| 2026.04.21 | ₩7,685 | ₩7,732 | ₩7,162 | ₩7,202 | -6.28% | 55.7만 |
|---|
| 2026.04.20 | ₩7,618 | ₩7,806 | ₩7,477 | ₩7,672 | +0.70% | 71.4만 |
|---|
| 2026.04.17 | ₩7,927 | ₩8,369 | ₩7,296 | ₩7,779 | -1.86% | 112만 |
|---|
| 2026.04.16 | ₩7,243 | ₩7,243 | ₩6,894 | ₩6,974 | -3.70% | 16.6만 |
|---|
| 2026.04.15 | ₩7,444 | ₩7,672 | ₩7,229 | ₩7,310 | -1.80% | 30.7만 |
|---|
| 2026.04.14 | ₩7,109 | ₩7,498 | ₩7,055 | ₩7,404 | +4.15% | 40.7만 |
|---|
| 2026.04.13 | ₩6,693 | ₩7,001 | ₩6,580 | ₩6,881 | +2.81% | 32.7만 |
|---|
| 2026.04.10 | ₩6,921 | ₩7,161 | ₩6,787 | ₩6,867 | -0.78% | 12.5만 |
|---|
| 2026.04.09 | ₩6,384 | ₩6,854 | ₩6,197 | ₩6,854 | +7.35% | 15.3만 |
|---|
| 2026.04.08 | ₩6,840 | ₩7,042 | ₩6,443 | ₩6,465 | -5.49% | 47.7만 |
|---|
| 2026.04.07 | ₩5,821 | ₩5,828 | ₩5,580 | ₩5,794 | -0.46% | 18.1만 |
|---|
| 2026.04.06 | ₩6,062 | ₩6,210 | ₩5,875 | ₩5,875 | -3.10% | 12.2만 |
|---|
| 2026.04.02 | ₩5,580 | ₩6,050 | ₩5,445 | ₩6,036 | +8.17% | 19.5만 |
|---|
| 2026.04.01 | ₩5,888 | ₩6,277 | ₩5,660 | ₩6,089 | +3.42% | 37.9만 |
|---|
| 2026.03.31 | ₩5,244 | ₩5,767 | ₩5,020 | ₩5,472 | +4.35% | 53.4만 |
|---|
| 2026.03.30 | ₩4,963 | ₩5,284 | ₩4,909 | ₩5,217 | +5.14% | 10.5만 |
|---|
| 2026.03.27 | ₩5,311 | ₩5,358 | ₩5,056 | ₩5,097 | -4.04% | 22.1만 |
|---|
| 2026.03.26 | ₩5,673 | ₩5,673 | ₩5,283 | ₩5,338 | -5.91% | 8.9만 |
|---|
| 2026.03.25 | ₩5,875 | ₩5,875 | ₩5,633 | ₩5,700 | -2.97% | 22.7만 |
|---|
| 2026.03.24 | ₩5,922 | ₩5,922 | ₩5,499 | ₩5,687 | -3.96% | 13.8만 |
|---|
| 2026.03.23 | ₩6,572 | ₩6,572 | ₩5,955 | ₩6,089 | -7.35% | 42.1만 |
|---|
| 2026.03.20 | ₩6,143 | ₩6,156 | ₩5,888 | ₩6,116 | -0.44% | 8.7만 |
|---|
| 2026.03.19 | ₩6,237 | ₩6,276 | ₩5,969 | ₩6,143 | -1.51% | 7.6만 |
|---|
| 2026.03.18 | ₩6,371 | ₩6,465 | ₩6,304 | ₩6,398 | +0.42% | 8.8만 |
|---|
| 2026.03.17 | ₩6,559 | ₩6,627 | ₩6,331 | ₩6,505 | -0.82% | 14.8만 |
|---|
| 2026.03.16 | ₩6,746 | ₩6,827 | ₩6,572 | ₩6,679 | -0.99% | 5.9만 |
|---|
| 2026.03.13 | ₩6,827 | ₩6,887 | ₩6,639 | ₩6,746 | -1.18% | 12.5만 |
|---|
| 2026.03.12 | ₩7,001 | ₩7,001 | ₩6,465 | ₩6,720 | -4.02% | 28.1만 |
|---|
| 2026.03.11 | ₩7,940 | ₩7,940 | ₩7,162 | ₩7,176 | -9.63% | 23.1만 |
|---|
| 2026.03.10 | ₩7,980 | ₩8,047 | ₩7,605 | ₩7,940 | -0.50% | 18.7만 |
|---|
| 2026.03.09 | ₩7,699 | ₩7,779 | ₩7,243 | ₩7,591 | -1.39% | 31.2만 |
|---|
| 2026.03.06 | ₩7,377 | ₩7,618 | ₩7,243 | ₩7,524 | +2.00% | 10.8만 |
|---|
| 2026.03.05 | ₩7,645 | ₩7,685 | ₩7,363 | ₩7,554 | -1.19% | 4.8만 |
|---|
| 2026.03.04 | ₩7,873 | ₩8,169 | ₩7,752 | ₩7,801 | -0.92% | 3.7만 |
|---|
| 2026.03.03 | ₩7,444 | ₩7,954 | ₩7,377 | ₩7,726 | +3.78% | 4.1만 |
|---|
| 2026.03.02 | ₩7,484 | ₩8,021 | ₩7,484 | ₩7,701 | +2.90% | 1.8만 |
|---|
| 2026.02.27 | ₩8,423 | ₩8,423 | ₩8,289 | ₩8,334 | -1.05% | 3천 |
|---|
| 2026.02.26 | ₩8,825 | ₩8,839 | ₩8,664 | ₩8,839 | +0.15% | 1천 |
|---|
| 2026.02.25 | ₩8,745 | ₩9,013 | ₩8,745 | ₩8,935 | +2.18% | 1.3천 |
|---|
| 2026.02.24 | ₩9,120 | ₩9,120 | ₩8,850 | ₩8,850 | -2.97% | 1.1천 |
|---|
| 2026.02.23 | ₩8,705 | ₩8,879 | ₩8,690 | ₩8,851 | +1.68% | 9.9천 |
|---|
| 2026.02.20 | ₩8,812 | ₩8,906 | ₩8,718 | ₩8,718 | -1.07% | 3.3천 |
|---|
| 2026.02.19 | ₩8,664 | ₩8,718 | ₩8,356 | ₩8,655 | -0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩9,005 | ₩9,005 | ₩9,005 | ₩9,005 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩9,737 | ₩9,737 | ₩9,444 | ₩9,444 | -3.02% | 1.5천 |
|---|
| 2026.02.13 | ₩9,308 | ₩9,509 | ₩9,107 | ₩9,119 | -2.03% | 1천 |
|---|
| 2026.02.12 | ₩9,027 | ₩9,563 | ₩9,027 | ₩9,403 | +4.18% | 4.3천 |
|---|
| 2026.02.11 | ₩9,348 | ₩9,348 | ₩8,870 | ₩8,870 | -5.12% | 3.6천 |
|---|
| 2026.02.10 | ₩9,657 | ₩9,657 | ₩9,639 | ₩9,639 | -0.18% | 500 |
|---|
| 2026.02.09 | ₩9,523 | ₩9,523 | ₩9,469 | ₩9,470 | -0.55% | 6.9천 |
|---|
| 2026.02.06 | ₩9,536 | ₩9,563 | ₩9,453 | ₩9,453 | -0.87% | 2.7천 |
|---|
| 2026.02.05 | ₩9,992 | ₩10,448 | ₩9,992 | ₩10,126 | +1.34% | 1.5만 |
|---|
| 2026.02.04 | ₩10,502 | ₩10,502 | ₩9,739 | ₩9,751 | -7.15% | 6.7천 |
|---|
| 2026.02.03 | ₩11,240 | ₩11,240 | ₩10,620 | ₩10,620 | -5.51% | 2.5천 |
|---|
| 2026.02.02 | ₩11,763 | ₩11,763 | ₩11,588 | ₩11,761 | -0.01% | 3.6천 |
|---|
| 2026.01.30 | ₩11,481 | ₩11,508 | ₩10,994 | ₩10,994 | -4.24% | 2.8천 |
|---|
| 2026.01.29 | ₩11,025 | ₩11,335 | ₩11,025 | ₩11,335 | +2.81% | 1.8천 |
|---|
| 2026.01.28 | ₩11,904 | ₩11,937 | ₩11,712 | ₩11,712 | -1.61% | 1.7천 |
|---|
| 2026.01.27 | ₩12,071 | ₩12,118 | ₩12,071 | ₩12,090 | +0.16% | 1.6천 |
|---|
| 2026.01.26 | ₩11,857 | ₩12,440 | ₩11,857 | ₩12,258 | +3.38% | 1.6천 |
|---|
| 2026.01.23 | ₩12,165 | ₩12,272 | ₩11,857 | ₩12,263 | +0.80% | 5.6천 |
|---|
| 2026.01.22 | ₩12,563 | ₩12,563 | ₩12,563 | ₩12,563 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩12,232 | ₩12,459 | ₩12,111 | ₩12,459 | +1.85% | 1.5천 |
|---|
| 2026.01.20 | ₩13,184 | ₩13,466 | ₩13,184 | ₩13,455 | +2.05% | 1천 |
|---|
| 2026.01.16 | ₩13,406 | ₩13,478 | ₩13,374 | ₩13,478 | +0.54% | 3.9천 |
|---|
| 2026.01.15 | ₩12,983 | ₩13,398 | ₩12,983 | ₩13,398 | +3.19% | 400 |
|---|
| 2026.01.14 | ₩13,144 | ₩13,144 | ₩12,742 | ₩12,837 | -2.34% | 1만 |
|---|
| 2026.01.13 | ₩13,520 | ₩13,671 | ₩13,265 | ₩13,671 | +1.12% | 4.2천 |
|---|
| 2026.01.12 | ₩14,244 | ₩14,284 | ₩14,110 | ₩14,110 | -0.94% | 800 |
|---|
| 2026.01.09 | ₩13,777 | ₩13,898 | ₩13,777 | ₩13,898 | +0.88% | 1.6천 |
|---|
| 2026.01.08 | ₩14,445 | ₩14,445 | ₩13,506 | ₩13,661 | -5.43% | 1.3천 |
|---|
| 2026.01.07 | ₩14,552 | ₩15,022 | ₩14,499 | ₩14,968 | +2.86% | 3.1천 |
|---|
| 2026.01.06 | ₩13,694 | ₩14,637 | ₩13,694 | ₩14,637 | +6.89% | 4.4천 |
|---|
| 2026.01.05 | ₩13,439 | ₩14,217 | ₩13,439 | ₩13,791 | +2.61% | 8.5천 |
|---|
| 2026.01.02 | ₩15,143 | ₩15,143 | ₩14,770 | ₩14,770 | -2.46% | 800 |
|---|
| 2025.12.31 | ₩15,585 | ₩15,619 | ₩15,554 | ₩15,554 | -0.20% | 1.6천 |
|---|
| 2025.12.30 | ₩15,215 | ₩15,215 | ₩15,215 | ₩15,215 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩15,639 | ₩15,654 | ₩15,585 | ₩15,654 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩16,108 | ₩16,108 | ₩16,108 | ₩16,108 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩16,014 | ₩16,014 | ₩16,014 | ₩16,014 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩15,900 | ₩15,900 | ₩15,749 | ₩15,749 | -0.95% | 300 |
|---|
| 2025.12.22 | ₩16,031 | ₩16,031 | ₩16,031 | ₩16,031 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩16,403 | ₩16,417 | ₩16,095 | ₩16,410 | +0.04% | 4.3천 |
|---|
| 2025.12.18 | ₩16,055 | ₩16,401 | ₩16,033 | ₩16,401 | +2.16% | 2.7천 |
|---|
| 2025.12.17 | ₩16,350 | ₩16,350 | ₩15,513 | ₩15,513 | -5.12% | 1.5천 |
|---|
| 2025.12.16 | ₩15,894 | ₩16,672 | ₩15,894 | ₩16,672 | +4.89% | 3.7천 |
|---|
| 2025.12.15 | ₩14,754 | ₩15,203 | ₩14,754 | ₩15,203 | +3.05% | 1.4천 |
|---|
| 2025.12.12 | ₩14,338 | ₩14,721 | ₩14,338 | ₩14,721 | +2.68% | 2천 |
|---|
| 2025.12.11 | ₩14,284 | ₩14,347 | ₩14,284 | ₩14,347 | +0.44% | 1.1천 |
|---|
| 2025.12.10 | ₩14,485 | ₩14,485 | ₩13,880 | ₩13,880 | -4.18% | 700 |
|---|
| 2025.12.09 | ₩14,673 | ₩14,673 | ₩14,253 | ₩14,432 | -1.65% | 600 |
|---|
| 2025.12.08 | ₩14,566 | ₩14,602 | ₩14,217 | ₩14,602 | +0.25% | 1.4천 |
|---|
| 2025.12.05 | ₩13,506 | ₩14,074 | ₩13,506 | ₩14,074 | +4.20% | 1.1천 |
|---|
| 2025.12.04 | ₩13,842 | ₩14,083 | ₩13,842 | ₩14,007 | +1.19% | 800 |
|---|
| 2025.12.03 | ₩14,217 | ₩14,257 | ₩13,949 | ₩13,982 | -1.65% | 2.7천 |
|---|
| 2025.12.02 | ₩14,740 | ₩14,740 | ₩14,712 | ₩14,712 | -0.19% | 3천 |
|---|
| 2025.12.01 | ₩14,539 | ₩14,539 | ₩14,351 | ₩14,428 | -0.77% | 4.6천 |
|---|
| 2025.11.28 | ₩14,485 | ₩14,593 | ₩14,418 | ₩14,593 | +0.74% | 3.6천 |
|---|
| 2025.11.26 | ₩15,298 | ₩15,298 | ₩15,298 | ₩15,298 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩15,813 | ₩15,813 | ₩15,786 | ₩15,786 | -0.17% | 400 |
|---|
| 2025.11.24 | ₩15,639 | ₩16,296 | ₩15,427 | ₩15,436 | -1.30% | 5.6천 |
|---|
| 2025.11.21 | ₩15,907 | ₩15,907 | ₩15,438 | ₩15,515 | -2.46% | 1천 |
|---|
| 2025.11.20 | ₩14,646 | ₩15,617 | ₩14,150 | ₩15,617 | +6.63% | 1.1천 |
|---|
| 2025.11.19 | ₩15,306 | ₩15,322 | ₩14,970 | ₩14,970 | -2.20% | 2.6천 |
|---|
| 2025.11.18 | ₩14,339 | ₩14,339 | ₩14,339 | ₩14,339 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩14,418 | ₩14,838 | ₩14,418 | ₩14,838 | +2.91% | 1.2천 |
|---|
| 2025.11.14 | ₩14,754 | ₩14,754 | ₩14,190 | ₩14,190 | -3.82% | 2.3천 |
|---|
| 2025.11.13 | ₩14,754 | ₩14,848 | ₩14,432 | ₩14,848 | +0.64% | 800 |
|---|
| 2025.11.12 | ₩14,673 | ₩14,888 | ₩14,673 | ₩14,888 | +1.46% | 1천 |
|---|
| 2025.11.11 | ₩15,035 | ₩15,035 | ₩14,190 | ₩14,461 | -3.82% | 3.3천 |
|---|
| 2025.11.10 | ₩15,599 | ₩15,599 | ₩15,076 | ₩15,183 | -2.67% | 6.5천 |
|---|
| 2025.11.07 | ₩15,894 | ₩15,974 | ₩15,652 | ₩15,802 | -0.57% | 3.2천 |
|---|
| 2025.11.06 | ₩16,095 | ₩16,517 | ₩16,095 | ₩16,516 | +2.62% | 1.8천 |
|---|
| 2025.11.05 | ₩16,902 | ₩16,902 | ₩16,902 | ₩16,902 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩17,007 | ₩17,423 | ₩16,752 | ₩16,926 | -0.47% | 1.1천 |
|---|
| 2025.11.03 | ₩16,672 | ₩16,940 | ₩16,336 | ₩16,352 | -1.91% | 800 |
|---|
| 2025.10.31 | ₩16,672 | ₩16,859 | ₩16,520 | ₩16,520 | -0.91% | 2.3천 |
|---|
| 2025.10.30 | ₩16,953 | ₩17,042 | ₩16,524 | ₩17,042 | +0.52% | 7.9천 |
|---|
| 2025.10.29 | ₩17,061 | ₩17,061 | ₩16,877 | ₩16,877 | -1.08% | 3.4천 |
|---|
| 2025.10.28 | ₩16,712 | ₩17,195 | ₩16,712 | ₩17,195 | +2.89% | 500 |
|---|
| 2025.10.27 | ₩16,242 | ₩16,497 | ₩16,161 | ₩16,292 | +0.31% | 2.8천 |
|---|
| 2025.10.24 | ₩15,773 | ₩16,403 | ₩15,773 | ₩16,323 | +3.49% | 4천 |
|---|
| 2025.10.23 | ₩16,189 | ₩16,229 | ₩15,800 | ₩16,005 | -1.14% | 3.2천 |
|---|
| 2025.10.22 | ₩17,235 | ₩17,959 | ₩17,061 | ₩17,134 | -0.58% | 5.3천 |
|---|
| 2025.10.21 | ₩17,195 | ₩17,729 | ₩17,195 | ₩17,597 | +2.34% | 3.2천 |
|---|
| 2025.10.20 | ₩17,745 | ₩17,745 | ₩17,289 | ₩17,302 | -2.49% | 4.8천 |
|---|
| 2025.10.17 | ₩18,281 | ₩18,281 | ₩17,919 | ₩18,060 | -1.21% | 7.3천 |
|---|
| 2025.10.16 | ₩17,530 | ₩18,871 | ₩17,530 | ₩18,523 | +5.66% | 1.2만 |
|---|
| 2025.10.15 | ₩17,114 | ₩17,566 | ₩16,967 | ₩17,564 | +2.63% | 3.8천 |
|---|
| 2025.10.14 | ₩17,562 | ₩17,562 | ₩17,562 | ₩17,562 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩17,691 | ₩17,753 | ₩17,471 | ₩17,471 | -1.24% | 1.2만 |
|---|
| 2025.10.10 | ₩17,034 | ₩18,227 | ₩17,034 | ₩18,227 | +7.01% | 2.3만 |
|---|