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 | ₩3,111 | -5.31% | 10.2만 |
| 2026.10.07 | ₩3,353 | ₩3,500 | ₩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 | ₩3,433 | ₩3,487 | -5.11% | 7.9만 |
| 2026.10.02 | ₩3,688 | ₩3,795 | ₩3,594 | ₩3,621 | -1.82% | 4.1만 |
| 2026.10.01 | ₩3,997 | ₩3,997 | ₩3,621 | ₩3,624 | -9.33% | 5.8만 |
| 2026.09.30 | ₩3,862 | ₩3,930 | ₩3,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,916 |
| +1.39% |
| 6.8만 |
| 2026.09.29 | ₩4,050 | ₩4,050 | ₩3,916 | ₩3,943 | -2.65% | 6.8만 |
|---|
| 2026.09.28 | ₩3,782 | ₩3,889 | ₩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 | ₩3,795 | ₩3,795 | ₩3,588 | ₩3,715 | -2.12% | 10.4만 |
|---|
| 2026.09.23 | ₩3,822 | ₩3,916 | ₩3,728 | ₩3,829 | +0.18% | 6.8만 |
|---|
| 2026.09.22 | ₩3,943 | ₩4,023 | ₩3,755 | ₩3,943 | 0.00% | 25.4만 |
|---|
| 2026.09.21 | ₩3,608 | ₩3,795 | ₩3,503 | ₩3,783 | +4.87% | 21.5만 |
|---|
| 2026.09.18 | ₩3,447 | ₩3,500 | ₩3,406 | ₩3,487 | +1.17% | 23.8만 |
|---|
| 2026.09.17 | ₩3,621 | ₩3,648 | ₩3,420 | ₩3,433 | -5.19% | 11.8만 |
|---|
| 2026.09.16 | ₩3,380 | ₩3,551 | ₩3,353 | ₩3,514 | +3.97% | 32.5만 |
|---|
| 2026.09.15 | ₩3,433 | ₩3,433 | ₩3,158 | ₩3,192 | -7.03% | 30.2만 |
|---|
| 2026.09.14 | ₩3,259 | ₩3,520 | ₩3,246 | ₩3,487 | +7.00% | 13만 |
|---|
| 2026.09.11 | ₩3,487 | ₩3,487 | ₩3,339 | ₩3,409 | -2.23% | 14.4만 |
|---|
| 2026.09.10 | ₩3,339 | ₩3,567 | ₩3,339 | ₩3,460 | +3.61% | 22.1만 |
|---|
| 2026.09.09 | ₩3,460 | ₩3,527 | ₩3,433 | ₩3,449 | -0.31% | 11.2만 |
|---|
| 2026.09.08 | ₩3,567 | ₩3,634 | ₩3,474 | ₩3,554 | -0.38% | 13.2만 |
|---|
| 2026.09.04 | ₩3,661 | ₩3,821 | ₩3,648 | ₩3,681 | +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 | ₩3,500 | ₩3,541 | -4.00% | 7.2만 |
|---|
| 2026.09.01 | ₩3,661 | ₩3,742 | ₩3,581 | ₩3,581 | -2.20% | 9.6만 |
|---|
| 2026.08.31 | ₩3,782 | ₩3,943 | ₩3,728 | ₩3,802 | +0.53% | 4.1만 |
|---|
| 2026.08.28 | ₩4,050 | ₩4,090 | ₩3,997 | ₩3,997 | -1.32% | 4.3만 |
|---|
| 2026.08.27 | ₩4,104 | ₩4,211 | ₩4,023 | ₩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 | ₩4,070 | ₩3,956 | ₩4,070 | +1.91% | 8.3만 |
|---|
| 2026.08.24 | ₩3,822 | ₩3,970 | ₩3,715 | ₩3,876 | +1.40% | 9.6만 |
|---|
| 2026.08.21 | ₩3,755 | ₩3,795 | ₩3,688 | ₩3,758 | +0.07% | 9.5만 |
|---|
| 2026.08.20 | ₩3,769 | ₩3,789 | ₩3,634 | ₩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 | ₩4,184 | ₩4,251 | -1.86% | 6.5만 |
|---|
| 2026.08.13 | ₩4,453 | ₩4,580 | ₩4,372 | ₩4,372 | -1.81% | 3.1만 |
|---|
| 2026.08.12 | ₩4,520 | ₩4,553 | ₩4,386 | ₩4,386 | -2.97% | 5.6만 |
|---|
| 2026.08.11 | ₩4,667 | ₩4,667 | ₩4,432 | ₩4,454 | -4.57% | 17.3만 |
|---|
| 2026.08.10 | ₩5,190 | ₩5,190 | ₩4,627 | ₩4,640 | -10.59% | 25.9만 |
|---|
| 2026.08.07 | ₩5,512 | ₩5,660 | ₩5,358 | ₩5,472 | -0.73% | 7.3만 |
|---|
| 2026.08.06 | ₩5,311 | ₩5,532 | ₩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 | ₩5,206 | -3.19% | 10.3만 |
|---|
| 2026.08.03 | ₩5,096 | ₩5,204 | ₩4,962 | ₩5,083 | -0.26% | 6.3만 |
|---|
| 2026.07.31 | ₩5,029 | ₩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 | ₩5,029 | ₩5,126 | -0.08% | 4.1만 |
|---|
| 2026.07.28 | ₩5,298 | ₩5,633 | ₩5,230 | ₩5,606 | +5.82% | 5.7만 |
|---|
| 2026.07.27 | ₩5,458 | ₩5,458 | ₩5,184 | ₩5,378 | -1.47% | 7.2만 |
|---|
| 2026.07.24 | ₩5,002 | ₩5,095 | ₩4,817 | ₩5,032 | +0.59% | 5.4만 |
|---|
| 2026.07.23 | ₩4,761 | ₩5,036 | ₩4,721 | ₩5,029 | +5.63% | 5.9만 |
|---|
| 2026.07.22 | ₩5,056 | ₩5,096 | ₩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 | ₩5,619 | ₩5,760 | ₩5,499 | ₩5,566 | -0.95% | 1.7만 |
|---|
| 2026.07.16 | ₩6,008 | ₩6,008 | ₩5,861 | ₩5,904 | -1.74% | 1.4만 |
|---|
| 2026.07.15 | ₩5,955 | ₩6,306 | ₩5,955 | ₩6,142 | +3.15% | 7.2만 |
|---|
| 2026.07.14 | ₩5,901 | ₩6,176 | ₩5,861 | ₩5,941 | +0.68% | 5만 |
|---|
| 2026.07.13 | ₩6,384 | ₩6,384 | ₩5,967 | ₩5,971 | -6.47% | 4.8만 |
|---|
| 2026.07.10 | ₩6,759 | ₩7,013 | ₩6,692 | ₩6,773 | +0.20% | 8.7천 |
|---|
| 2026.07.09 | ₩6,679 | ₩6,853 | ₩6,625 | ₩6,826 | +2.21% | 5.3만 |
|---|
| 2026.07.08 | ₩6,706 | ₩6,867 | ₩6,330 | ₩6,518 | -2.80% | 4.6만 |
|---|
| 2026.07.07 | ₩7,309 | ₩7,443 | ₩6,987 | ₩7,014 | -4.04% | 7만 |
|---|
| 2026.07.06 | ₩7,725 | ₩7,725 | ₩7,563 | ₩7,671 | -0.69% | 3.8만 |
|---|
| 2026.07.02 | ₩7,671 | ₩7,698 | ₩7,438 | ₩7,564 | -1.40% | 8.3만 |
|---|
| 2026.07.01 | ₩7,792 | ₩7,966 | ₩7,694 | ₩7,830 | +0.48% | 4.5만 |
|---|
| 2026.06.30 | ₩7,591 | ₩7,832 | ₩7,443 | ₩7,805 | +2.83% | 9.4만 |
|---|
| 2026.06.29 | ₩7,497 | ₩7,631 | ₩7,309 | ₩7,631 | +1.79% | 11.5만 |
|---|
| 2026.06.26 | ₩7,510 | ₩7,604 | ₩7,349 | ₩7,564 | +0.71% | 11.3만 |
|---|
| 2026.06.25 | ₩7,712 | ₩7,832 | ₩7,323 | ₩7,443 | -3.48% | 6.2만 |
|---|
| 2026.06.24 | ₩7,591 | ₩7,846 | ₩7,484 | ₩7,591 | 0.00% | 10.9만 |
|---|
| 2026.06.23 | ₩7,309 | ₩7,443 | ₩7,189 | ₩7,229 | -1.10% | 11.2만 |
|---|
| 2026.06.22 | ₩7,631 | ₩7,785 | ₩7,356 | ₩7,363 | -3.51% | 7.2만 |
|---|
| 2026.06.18 | ₩7,497 | ₩7,879 | ₩7,497 | ₩7,698 | +2.68% | 10.6만 |
|---|
| 2026.06.17 | ₩7,108 | ₩7,349 | ₩7,081 | ₩7,296 | +2.64% | 14.9만 |
|---|
| 2026.06.16 | ₩7,215 | ₩7,256 | ₩7,081 | ₩7,081 | -1.86% | 8.4만 |
|---|
| 2026.06.15 | ₩7,269 | ₩7,269 | ₩6,853 | ₩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 | ₩6,531 | ₩5,955 | ₩6,531 | +9.68% | 32.4만 |
|---|
| 2026.06.10 | ₩6,290 | ₩6,411 | ₩5,800 | ₩6,102 | -2.99% | 25.2만 |
|---|
| 2026.06.09 | ₩6,156 | ₩6,598 | ₩6,075 | ₩6,451 | +4.79% | 37.6만 |
|---|
| 2026.06.08 | ₩6,183 | ₩6,183 | ₩5,867 | ₩6,075 | -1.74% | 27.1만 |
|---|
| 2026.06.05 | ₩5,914 | ₩6,277 | ₩5,901 | ₩6,277 | +6.12% | 15.2만 |
|---|
| 2026.06.04 | ₩5,968 | ₩6,062 | ₩5,847 | ₩5,928 | -0.67% | 7.4만 |
|---|
| 2026.06.03 | ₩5,995 | ₩6,049 | ₩5,680 | ₩5,874 | -2.01% | 12.9만 |
|---|
| 2026.06.02 | ₩6,317 | ₩6,317 | ₩6,028 | ₩6,075 | -3.82% | 5.9만 |
|---|
| 2026.06.01 | ₩6,478 | ₩6,513 | ₩6,049 | ₩6,263 | -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 | ₩6,437 | ₩6,746 | +3.71% | 30.7만 |
|---|
| 2026.05.27 | ₩6,773 | ₩6,880 | ₩6,531 | ₩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 | ₩6,169 | ₩5,901 | ₩5,981 | -2.41% | 9.9만 |
|---|
| 2026.05.21 | ₩5,552 | ₩6,142 | ₩5,552 | ₩6,075 | +9.42% | 11.5만 |
|---|
| 2026.05.20 | ₩5,485 | ₩5,834 | ₩5,323 | ₩5,767 | +5.13% | 30만 |
|---|
| 2026.05.19 | ₩5,552 | ₩5,834 | ₩5,365 | ₩5,405 | -2.66% | 31.4만 |
|---|
| 2026.05.18 | ₩5,914 | ₩6,236 | ₩5,552 | ₩5,727 | -3.17% | 31.9만 |
|---|
| 2026.05.15 | ₩6,303 | ₩6,303 | ₩5,901 | ₩5,928 | -5.96% | 14.1만 |
|---|
| 2026.05.14 | ₩6,518 | ₩6,651 | ₩6,384 | ₩6,464 | -0.82% | 13.7만 |
|---|
| 2026.05.13 | ₩6,585 | ₩6,793 | ₩6,518 | ₩6,518 | -1.02% | 5.1만 |
|---|
| 2026.05.12 | ₩6,437 | ₩6,706 | ₩6,437 | ₩6,531 | +1.46% | 20.8만 |
|---|
| 2026.05.11 | ₩6,934 | ₩6,961 | ₩6,652 | ₩6,692 | -3.48% | 51.4만 |
|---|
| 2026.05.08 | ₩7,175 | ₩7,323 | ₩7,001 | ₩7,256 | +1.12% | 12.5만 |
|---|
| 2026.05.07 | ₩7,189 | ₩7,484 | ₩7,081 | ₩7,202 | +0.19% | 25.1만 |
|---|
| 2026.05.06 | ₩6,706 | ₩6,840 | ₩6,464 | ₩6,813 | +1.60% | 23.7만 |
|---|
| 2026.05.05 | ₩6,008 | ₩6,062 | ₩5,807 | ₩5,955 | -0.89% | 20.1만 |
|---|
| 2026.05.04 | ₩6,089 | ₩6,263 | ₩5,827 | ₩5,941 | -2.42% | 11만 |
|---|
| 2026.05.01 | ₩6,062 | ₩6,344 | ₩5,968 | ₩6,196 | +2.21% | 21.9만 |
|---|
| 2026.04.30 | ₩6,196 | ₩6,236 | ₩5,807 | ₩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 | ₩6,437 | ₩6,585 | -0.81% | 10.6만 |
|---|
| 2026.04.27 | ₩6,733 | ₩6,947 | ₩6,585 | ₩6,880 | +2.19% | 7.6만 |
|---|
| 2026.04.24 | ₩6,934 | ₩7,142 | ₩6,934 | ₩6,961 | +0.39% | 19.2만 |
|---|
| 2026.04.23 | ₩6,773 | ₩6,987 | ₩6,719 | ₩6,786 | +0.20% | 5.3만 |
|---|
| 2026.04.22 | ₩7,121 | ₩7,121 | ₩6,880 | ₩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 | ₩7,805 | ₩7,477 | ₩7,671 | +0.70% | 71.4만 |
|---|
| 2026.04.17 | ₩7,926 | ₩8,369 | ₩7,296 | ₩7,779 | -1.86% | 112만 |
|---|
| 2026.04.16 | ₩7,242 | ₩7,242 | ₩6,893 | ₩6,974 | -3.70% | 16.6만 |
|---|
| 2026.04.15 | ₩7,443 | ₩7,671 | ₩7,229 | ₩7,309 | -1.80% | 30.7만 |
|---|
| 2026.04.14 | ₩7,108 | ₩7,497 | ₩7,054 | ₩7,403 | +4.15% | 40.7만 |
|---|
| 2026.04.13 | ₩6,692 | ₩7,001 | ₩6,580 | ₩6,880 | +2.81% | 32.7만 |
|---|
| 2026.04.10 | ₩6,920 | ₩7,160 | ₩6,786 | ₩6,867 | -0.78% | 12.5만 |
|---|
| 2026.04.09 | ₩6,384 | ₩6,853 | ₩6,196 | ₩6,853 | +7.35% | 15.3만 |
|---|
| 2026.04.08 | ₩6,840 | ₩7,041 | ₩6,443 | ₩6,464 | -5.49% | 47.7만 |
|---|
| 2026.04.07 | ₩5,821 | ₩5,827 | ₩5,579 | ₩5,794 | -0.46% | 18.1만 |
|---|
| 2026.04.06 | ₩6,062 | ₩6,209 | ₩5,874 | ₩5,874 | -3.10% | 12.2만 |
|---|
| 2026.04.02 | ₩5,579 | ₩6,050 | ₩5,445 | ₩6,035 | +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 | ₩4,962 | ₩5,284 | ₩4,909 | ₩5,217 | +5.14% | 10.5만 |
|---|
| 2026.03.27 | ₩5,311 | ₩5,358 | ₩5,056 | ₩5,096 | -4.04% | 22.1만 |
|---|
| 2026.03.26 | ₩5,673 | ₩5,673 | ₩5,283 | ₩5,338 | -5.91% | 8.9만 |
|---|
| 2026.03.25 | ₩5,874 | ₩5,874 | ₩5,633 | ₩5,700 | -2.97% | 22.7만 |
|---|
| 2026.03.24 | ₩5,921 | ₩5,921 | ₩5,499 | ₩5,686 | -3.96% | 13.8만 |
|---|
| 2026.03.23 | ₩6,572 | ₩6,572 | ₩5,955 | ₩6,089 | -7.35% | 42.1만 |
|---|
| 2026.03.20 | ₩6,142 | ₩6,156 | ₩5,888 | ₩6,116 | -0.44% | 8.7만 |
|---|
| 2026.03.19 | ₩6,236 | ₩6,275 | ₩5,968 | ₩6,142 | -1.51% | 7.6만 |
|---|
| 2026.03.18 | ₩6,370 | ₩6,464 | ₩6,303 | ₩6,397 | +0.42% | 8.8만 |
|---|
| 2026.03.17 | ₩6,558 | ₩6,627 | ₩6,330 | ₩6,505 | -0.82% | 14.8만 |
|---|
| 2026.03.16 | ₩6,746 | ₩6,826 | ₩6,572 | ₩6,679 | -0.99% | 5.9만 |
|---|
| 2026.03.13 | ₩6,826 | ₩6,887 | ₩6,639 | ₩6,746 | -1.18% | 12.5만 |
|---|
| 2026.03.12 | ₩7,001 | ₩7,001 | ₩6,464 | ₩6,719 | -4.02% | 28.1만 |
|---|
| 2026.03.11 | ₩7,940 | ₩7,940 | ₩7,162 | ₩7,175 | -9.63% | 23.1만 |
|---|
| 2026.03.10 | ₩7,980 | ₩8,047 | ₩7,604 | ₩7,940 | -0.50% | 18.7만 |
|---|
| 2026.03.09 | ₩7,698 | ₩7,779 | ₩7,242 | ₩7,591 | -1.39% | 31.2만 |
|---|
| 2026.03.06 | ₩7,376 | ₩7,618 | ₩7,242 | ₩7,524 | +2.00% | 10.8만 |
|---|
| 2026.03.05 | ₩7,644 | ₩7,685 | ₩7,363 | ₩7,553 | -1.19% | 4.8만 |
|---|
| 2026.03.04 | ₩7,872 | ₩8,169 | ₩7,752 | ₩7,800 | -0.92% | 3.7만 |
|---|
| 2026.03.03 | ₩7,443 | ₩7,953 | ₩7,376 | ₩7,725 | +3.78% | 4.1만 |
|---|
| 2026.03.02 | ₩7,484 | ₩8,020 | ₩7,484 | ₩7,701 | +2.90% | 1.8만 |
|---|
| 2026.02.27 | ₩8,422 | ₩8,422 | ₩8,288 | ₩8,334 | -1.05% | 3천 |
|---|
| 2026.02.26 | ₩8,825 | ₩8,838 | ₩8,664 | ₩8,838 | +0.15% | 1천 |
|---|
| 2026.02.25 | ₩8,744 | ₩9,012 | ₩8,744 | ₩8,935 | +2.18% | 1.3천 |
|---|
| 2026.02.24 | ₩9,120 | ₩9,120 | ₩8,849 | ₩8,849 | -2.97% | 1.1천 |
|---|
| 2026.02.23 | ₩8,704 | ₩8,878 | ₩8,689 | ₩8,850 | +1.68% | 9.9천 |
|---|
| 2026.02.20 | ₩8,811 | ₩8,905 | ₩8,717 | ₩8,717 | -1.07% | 3.3천 |
|---|
| 2026.02.19 | ₩8,664 | ₩8,717 | ₩8,355 | ₩8,654 | -0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩9,004 | ₩9,004 | ₩9,004 | ₩9,004 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩9,737 | ₩9,737 | ₩9,443 | ₩9,443 | -3.02% | 1.5천 |
|---|
| 2026.02.13 | ₩9,308 | ₩9,509 | ₩9,106 | ₩9,118 | -2.03% | 1천 |
|---|
| 2026.02.12 | ₩9,026 | ₩9,562 | ₩9,026 | ₩9,403 | +4.18% | 4.3천 |
|---|
| 2026.02.11 | ₩9,348 | ₩9,348 | ₩8,869 | ₩8,869 | -5.12% | 3.6천 |
|---|
| 2026.02.10 | ₩9,656 | ₩9,656 | ₩9,639 | ₩9,639 | -0.18% | 500 |
|---|
| 2026.02.09 | ₩9,522 | ₩9,522 | ₩9,468 | ₩9,470 | -0.55% | 6.9천 |
|---|
| 2026.02.06 | ₩9,536 | ₩9,562 | ₩9,452 | ₩9,452 | -0.87% | 2.7천 |
|---|
| 2026.02.05 | ₩9,991 | ₩10,447 | ₩9,991 | ₩10,126 | +1.34% | 1.5만 |
|---|
| 2026.02.04 | ₩10,501 | ₩10,501 | ₩9,738 | ₩9,750 | -7.15% | 6.7천 |
|---|
| 2026.02.03 | ₩11,239 | ₩11,239 | ₩10,619 | ₩10,619 | -5.51% | 2.5천 |
|---|
| 2026.02.02 | ₩11,762 | ₩11,762 | ₩11,587 | ₩11,760 | -0.01% | 3.6천 |
|---|
| 2026.01.30 | ₩11,480 | ₩11,507 | ₩10,993 | ₩10,993 | -4.24% | 2.8천 |
|---|
| 2026.01.29 | ₩11,024 | ₩11,334 | ₩11,024 | ₩11,334 | +2.81% | 1.8천 |
|---|
| 2026.01.28 | ₩11,903 | ₩11,936 | ₩11,711 | ₩11,711 | -1.61% | 1.7천 |
|---|
| 2026.01.27 | ₩12,070 | ₩12,117 | ₩12,070 | ₩12,089 | +0.16% | 1.6천 |
|---|
| 2026.01.26 | ₩11,856 | ₩12,439 | ₩11,856 | ₩12,257 | +3.38% | 1.6천 |
|---|
| 2026.01.23 | ₩12,164 | ₩12,271 | ₩11,856 | ₩12,262 | +0.80% | 5.6천 |
|---|
| 2026.01.22 | ₩12,562 | ₩12,562 | ₩12,562 | ₩12,562 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩12,231 | ₩12,458 | ₩12,110 | ₩12,458 | +1.85% | 1.5천 |
|---|
| 2026.01.20 | ₩13,183 | ₩13,465 | ₩13,183 | ₩13,454 | +2.05% | 1천 |
|---|
| 2026.01.16 | ₩13,405 | ₩13,477 | ₩13,373 | ₩13,477 | +0.54% | 3.9천 |
|---|
| 2026.01.15 | ₩12,982 | ₩13,397 | ₩12,982 | ₩13,397 | +3.19% | 400 |
|---|
| 2026.01.14 | ₩13,143 | ₩13,143 | ₩12,741 | ₩12,836 | -2.34% | 1만 |
|---|
| 2026.01.13 | ₩13,519 | ₩13,670 | ₩13,264 | ₩13,670 | +1.12% | 4.2천 |
|---|
| 2026.01.12 | ₩14,243 | ₩14,283 | ₩14,109 | ₩14,109 | -0.94% | 800 |
|---|
| 2026.01.09 | ₩13,776 | ₩13,897 | ₩13,776 | ₩13,897 | +0.88% | 1.6천 |
|---|
| 2026.01.08 | ₩14,444 | ₩14,444 | ₩13,505 | ₩13,660 | -5.43% | 1.3천 |
|---|
| 2026.01.07 | ₩14,551 | ₩15,021 | ₩14,498 | ₩14,967 | +2.86% | 3.1천 |
|---|
| 2026.01.06 | ₩13,693 | ₩14,636 | ₩13,693 | ₩14,636 | +6.89% | 4.4천 |
|---|
| 2026.01.05 | ₩13,438 | ₩14,216 | ₩13,438 | ₩13,790 | +2.61% | 8.5천 |
|---|
| 2026.01.02 | ₩15,141 | ₩15,141 | ₩14,769 | ₩14,769 | -2.46% | 800 |
|---|
| 2025.12.31 | ₩15,584 | ₩15,618 | ₩15,553 | ₩15,553 | -0.20% | 1.6천 |
|---|
| 2025.12.30 | ₩15,214 | ₩15,214 | ₩15,214 | ₩15,214 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩15,638 | ₩15,652 | ₩15,584 | ₩15,652 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩16,107 | ₩16,107 | ₩16,107 | ₩16,107 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩16,013 | ₩16,013 | ₩16,013 | ₩16,013 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩15,899 | ₩15,899 | ₩15,748 | ₩15,748 | -0.95% | 300 |
|---|
| 2025.12.22 | ₩16,029 | ₩16,029 | ₩16,029 | ₩16,029 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩16,402 | ₩16,416 | ₩16,094 | ₩16,409 | +0.04% | 4.3천 |
|---|
| 2025.12.18 | ₩16,053 | ₩16,399 | ₩16,032 | ₩16,399 | +2.16% | 2.7천 |
|---|
| 2025.12.17 | ₩16,348 | ₩16,348 | ₩15,512 | ₩15,512 | -5.12% | 1.5천 |
|---|
| 2025.12.16 | ₩15,893 | ₩16,670 | ₩15,893 | ₩16,670 | +4.89% | 3.7천 |
|---|
| 2025.12.15 | ₩14,753 | ₩15,202 | ₩14,753 | ₩15,202 | +3.05% | 1.4천 |
|---|
| 2025.12.12 | ₩14,337 | ₩14,720 | ₩14,337 | ₩14,720 | +2.68% | 2천 |
|---|
| 2025.12.11 | ₩14,283 | ₩14,346 | ₩14,283 | ₩14,346 | +0.44% | 1.1천 |
|---|
| 2025.12.10 | ₩14,484 | ₩14,484 | ₩13,879 | ₩13,879 | -4.18% | 700 |
|---|
| 2025.12.09 | ₩14,672 | ₩14,672 | ₩14,252 | ₩14,431 | -1.65% | 600 |
|---|
| 2025.12.08 | ₩14,565 | ₩14,601 | ₩14,216 | ₩14,601 | +0.25% | 1.4천 |
|---|
| 2025.12.05 | ₩13,505 | ₩14,073 | ₩13,505 | ₩14,073 | +4.20% | 1.1천 |
|---|
| 2025.12.04 | ₩13,841 | ₩14,082 | ₩13,841 | ₩14,006 | +1.19% | 800 |
|---|
| 2025.12.03 | ₩14,216 | ₩14,256 | ₩13,948 | ₩13,981 | -1.65% | 2.7천 |
|---|
| 2025.12.02 | ₩14,739 | ₩14,739 | ₩14,711 | ₩14,711 | -0.19% | 3천 |
|---|
| 2025.12.01 | ₩14,538 | ₩14,538 | ₩14,350 | ₩14,427 | -0.77% | 4.6천 |
|---|
| 2025.11.28 | ₩14,484 | ₩14,592 | ₩14,417 | ₩14,592 | +0.74% | 3.6천 |
|---|
| 2025.11.26 | ₩15,297 | ₩15,297 | ₩15,297 | ₩15,297 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩15,812 | ₩15,812 | ₩15,785 | ₩15,785 | -0.17% | 400 |
|---|
| 2025.11.24 | ₩15,638 | ₩16,295 | ₩15,426 | ₩15,435 | -1.30% | 5.6천 |
|---|
| 2025.11.21 | ₩15,906 | ₩15,906 | ₩15,437 | ₩15,514 | -2.46% | 1천 |
|---|
| 2025.11.20 | ₩14,645 | ₩15,616 | ₩14,149 | ₩15,616 | +6.63% | 1.1천 |
|---|
| 2025.11.19 | ₩15,305 | ₩15,321 | ₩14,968 | ₩14,968 | -2.20% | 2.6천 |
|---|
| 2025.11.18 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩14,417 | ₩14,837 | ₩14,417 | ₩14,837 | +2.91% | 1.2천 |
|---|
| 2025.11.14 | ₩14,753 | ₩14,753 | ₩14,189 | ₩14,189 | -3.82% | 2.3천 |
|---|
| 2025.11.13 | ₩14,753 | ₩14,846 | ₩14,431 | ₩14,846 | +0.64% | 800 |
|---|
| 2025.11.12 | ₩14,672 | ₩14,887 | ₩14,672 | ₩14,887 | +1.46% | 1천 |
|---|
| 2025.11.11 | ₩15,034 | ₩15,034 | ₩14,189 | ₩14,460 | -3.82% | 3.3천 |
|---|
| 2025.11.10 | ₩15,597 | ₩15,597 | ₩15,074 | ₩15,182 | -2.67% | 6.5천 |
|---|
| 2025.11.07 | ₩15,893 | ₩15,973 | ₩15,651 | ₩15,801 | -0.57% | 3.2천 |
|---|
| 2025.11.06 | ₩16,094 | ₩16,516 | ₩16,094 | ₩16,515 | +2.62% | 1.8천 |
|---|
| 2025.11.05 | ₩16,901 | ₩16,901 | ₩16,901 | ₩16,901 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩17,006 | ₩17,421 | ₩16,751 | ₩16,925 | -0.47% | 1.1천 |
|---|
| 2025.11.03 | ₩16,670 | ₩16,939 | ₩16,335 | ₩16,351 | -1.91% | 800 |
|---|
| 2025.10.31 | ₩16,670 | ₩16,858 | ₩16,519 | ₩16,519 | -0.91% | 2.3천 |
|---|
| 2025.10.30 | ₩16,952 | ₩17,041 | ₩16,523 | ₩17,041 | +0.52% | 7.9천 |
|---|
| 2025.10.29 | ₩17,059 | ₩17,059 | ₩16,876 | ₩16,876 | -1.08% | 3.4천 |
|---|
| 2025.10.28 | ₩16,711 | ₩17,193 | ₩16,711 | ₩17,193 | +2.89% | 500 |
|---|
| 2025.10.27 | ₩16,241 | ₩16,496 | ₩16,159 | ₩16,291 | +0.31% | 2.8천 |
|---|
| 2025.10.24 | ₩15,772 | ₩16,402 | ₩15,772 | ₩16,322 | +3.49% | 4천 |
|---|
| 2025.10.23 | ₩16,188 | ₩16,228 | ₩15,799 | ₩16,004 | -1.14% | 3.2천 |
|---|
| 2025.10.22 | ₩17,234 | ₩17,958 | ₩17,059 | ₩17,133 | -0.58% | 5.3천 |
|---|
| 2025.10.21 | ₩17,193 | ₩17,727 | ₩17,193 | ₩17,596 | +2.34% | 3.2천 |
|---|
| 2025.10.20 | ₩17,743 | ₩17,743 | ₩17,287 | ₩17,301 | -2.49% | 4.8천 |
|---|
| 2025.10.17 | ₩18,280 | ₩18,280 | ₩17,918 | ₩18,058 | -1.21% | 7.3천 |
|---|
| 2025.10.16 | ₩17,529 | ₩18,870 | ₩17,529 | ₩18,521 | +5.66% | 1.2만 |
|---|
| 2025.10.15 | ₩17,113 | ₩17,565 | ₩16,965 | ₩17,562 | +2.63% | 3.8천 |
|---|
| 2025.10.14 | ₩17,561 | ₩17,561 | ₩17,561 | ₩17,561 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩17,690 | ₩17,751 | ₩17,470 | ₩17,470 | -1.24% | 1.2만 |
|---|
| 2025.10.10 | ₩17,032 | ₩18,226 | ₩17,032 | ₩18,226 | +7.01% | 2.3만 |
|---|