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 | ₩3,178 | ₩3,178 | ₩3,017 | ₩3,178 | 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 | ₩3,540 | ₩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 | ₩3,996 | ₩3,996 | ₩3,621 | ₩3,624 | -9.33% | 5.8만 |
| 2026.09.30 | ₩3,862 | ₩3,929 | ₩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 | ₩3,587 | ₩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 | ₩3,607 | ₩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 | ₩3,379 | ₩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 | ₩3,245 | ₩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 | ₩3,473 | ₩3,554 | -0.38% | 13.2만 |
|---|
| 2026.09.04 | ₩3,661 | ₩3,821 | ₩3,648 | ₩3,681 | +0.55% | 8.6만 |
|---|
| 2026.09.03 | ₩3,540 | ₩3,607 | ₩3,460 | ₩3,581 | +1.14% | 6.8만 |
|---|
| 2026.09.02 | ₩3,688 | ₩3,688 | ₩3,500 | ₩3,540 | -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 | ₩3,996 | ₩3,996 | -1.32% | 4.3만 |
|---|
| 2026.08.27 | ₩4,104 | ₩4,211 | ₩4,023 | ₩4,081 | -0.56% | 5.2만 |
|---|
| 2026.08.26 | ₩4,224 | ₩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 | ₩3,768 | ₩3,789 | ₩3,634 | ₩3,768 | 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 | ₩4,224 | ₩4,265 | ₩4,063 | ₩4,063 | -3.81% | 5.1만 |
|---|
| 2026.08.14 | ₩4,332 | ₩4,332 | ₩4,184 | ₩4,251 | -1.86% | 6.5만 |
|---|
| 2026.08.13 | ₩4,452 | ₩4,580 | ₩4,372 | ₩4,372 | -1.81% | 3.1만 |
|---|
| 2026.08.12 | ₩4,519 | ₩4,553 | ₩4,385 | ₩4,385 | -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 | ₩5,659 | ₩5,358 | ₩5,472 | -0.73% | 7.3만 |
|---|
| 2026.08.06 | ₩5,311 | ₩5,532 | ₩5,217 | ₩5,364 | +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 | ₩5,203 | ₩4,962 | ₩5,083 | -0.26% | 6.3만 |
|---|
| 2026.07.31 | ₩5,029 | ₩5,177 | ₩4,841 | ₩4,855 | -3.47% | 2.8만 |
|---|
| 2026.07.30 | ₩5,337 | ₩5,337 | ₩5,032 | ₩5,032 | -5.73% | 2.9만 |
|---|
| 2026.07.29 | ₩5,130 | ₩5,203 | ₩5,029 | ₩5,126 | -0.08% | 4.1만 |
|---|
| 2026.07.28 | ₩5,297 | ₩5,632 | ₩5,230 | ₩5,606 | +5.82% | 5.7만 |
|---|
| 2026.07.27 | ₩5,458 | ₩5,458 | ₩5,183 | ₩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 | ₩4,955 | ₩5,016 | -0.80% | 7만 |
|---|
| 2026.07.21 | ₩5,405 | ₩5,431 | ₩5,244 | ₩5,244 | -2.98% | 4.3만 |
|---|
| 2026.07.20 | ₩5,659 | ₩5,659 | ₩5,378 | ₩5,474 | -3.27% | 2.7만 |
|---|
| 2026.07.17 | ₩5,619 | ₩5,760 | ₩5,498 | ₩5,565 | -0.95% | 1.7만 |
|---|
| 2026.07.16 | ₩6,008 | ₩6,008 | ₩5,860 | ₩5,903 | -1.74% | 1.4만 |
|---|
| 2026.07.15 | ₩5,954 | ₩6,306 | ₩5,954 | ₩6,142 | +3.15% | 7.2만 |
|---|
| 2026.07.14 | ₩5,901 | ₩6,176 | ₩5,860 | ₩5,941 | +0.68% | 5만 |
|---|
| 2026.07.13 | ₩6,383 | ₩6,383 | ₩5,966 | ₩5,970 | -6.47% | 4.8만 |
|---|
| 2026.07.10 | ₩6,759 | ₩7,012 | ₩6,692 | ₩6,772 | +0.20% | 8.7천 |
|---|
| 2026.07.09 | ₩6,679 | ₩6,853 | ₩6,625 | ₩6,826 | +2.21% | 5.3만 |
|---|
| 2026.07.08 | ₩6,705 | ₩6,866 | ₩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 | ₩7,562 | ₩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 | ₩7,829 | +0.48% | 4.5만 |
|---|
| 2026.06.30 | ₩7,590 | ₩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 | ₩7,711 | ₩7,832 | ₩7,322 | ₩7,443 | -3.48% | 6.2만 |
|---|
| 2026.06.24 | ₩7,590 | ₩7,845 | ₩7,483 | ₩7,590 | 0.00% | 10.9만 |
|---|
| 2026.06.23 | ₩7,309 | ₩7,443 | ₩7,188 | ₩7,228 | -1.10% | 11.2만 |
|---|
| 2026.06.22 | ₩7,631 | ₩7,785 | ₩7,356 | ₩7,362 | -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 | ₩7,295 | +2.64% | 14.9만 |
|---|
| 2026.06.16 | ₩7,215 | ₩7,255 | ₩7,081 | ₩7,081 | -1.86% | 8.4만 |
|---|
| 2026.06.15 | ₩7,269 | ₩7,269 | ₩6,853 | ₩7,000 | -3.69% | 20.4만 |
|---|
| 2026.06.12 | ₩6,705 | ₩6,705 | ₩6,156 | ₩6,343 | -5.40% | 7.8만 |
|---|
| 2026.06.11 | ₩5,954 | ₩6,531 | ₩5,954 | ₩6,531 | +9.68% | 32.4만 |
|---|
| 2026.06.10 | ₩6,290 | ₩6,410 | ₩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 | ₩6,182 | ₩6,182 | ₩5,867 | ₩6,075 | -1.74% | 27.1만 |
|---|
| 2026.06.05 | ₩5,914 | ₩6,276 | ₩5,901 | ₩6,276 | +6.12% | 15.2만 |
|---|
| 2026.06.04 | ₩5,968 | ₩6,062 | ₩5,847 | ₩5,928 | -0.67% | 7.4만 |
|---|
| 2026.06.03 | ₩5,995 | ₩6,048 | ₩5,679 | ₩5,874 | -2.01% | 12.9만 |
|---|
| 2026.06.02 | ₩6,316 | ₩6,316 | ₩6,028 | ₩6,075 | -3.82% | 5.9만 |
|---|
| 2026.06.01 | ₩6,477 | ₩6,512 | ₩6,048 | ₩6,263 | -3.31% | 8.7만 |
|---|
| 2026.05.29 | ₩6,679 | ₩6,913 | ₩6,679 | ₩6,732 | +0.80% | 12만 |
|---|
| 2026.05.28 | ₩6,504 | ₩6,746 | ₩6,437 | ₩6,746 | +3.71% | 30.7만 |
|---|
| 2026.05.27 | ₩6,772 | ₩6,880 | ₩6,531 | ₩6,705 | -0.99% | 34.4만 |
|---|
| 2026.05.26 | ₩6,115 | ₩6,477 | ₩5,928 | ₩6,477 | +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 | ₩5,364 | ₩5,405 | -2.66% | 31.4만 |
|---|
| 2026.05.18 | ₩5,914 | ₩6,236 | ₩5,552 | ₩5,726 | -3.17% | 31.9만 |
|---|
| 2026.05.15 | ₩6,303 | ₩6,303 | ₩5,901 | ₩5,928 | -5.96% | 14.1만 |
|---|
| 2026.05.14 | ₩6,518 | ₩6,650 | ₩6,383 | ₩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 | ₩6,705 | ₩6,437 | ₩6,531 | +1.46% | 20.8만 |
|---|
| 2026.05.11 | ₩6,933 | ₩6,960 | ₩6,652 | ₩6,692 | -3.48% | 51.4만 |
|---|
| 2026.05.08 | ₩7,175 | ₩7,322 | ₩7,000 | ₩7,255 | +1.12% | 12.5만 |
|---|
| 2026.05.07 | ₩7,188 | ₩7,483 | ₩7,081 | ₩7,202 | +0.19% | 25.1만 |
|---|
| 2026.05.06 | ₩6,705 | ₩6,839 | ₩6,464 | ₩6,813 | +1.60% | 23.7만 |
|---|
| 2026.05.05 | ₩6,008 | ₩6,062 | ₩5,807 | ₩5,954 | -0.89% | 20.1만 |
|---|
| 2026.05.04 | ₩6,088 | ₩6,263 | ₩5,827 | ₩5,941 | -2.42% | 11만 |
|---|
| 2026.05.01 | ₩6,062 | ₩6,343 | ₩5,968 | ₩6,196 | +2.21% | 21.9만 |
|---|
| 2026.04.30 | ₩6,196 | ₩6,236 | ₩5,807 | ₩5,820 | -6.06% | 16.5만 |
|---|
| 2026.04.29 | ₩6,357 | ₩6,357 | ₩5,928 | ₩5,928 | -6.75% | 21.1만 |
|---|
| 2026.04.28 | ₩6,638 | ₩6,725 | ₩6,437 | ₩6,585 | -0.81% | 10.6만 |
|---|
| 2026.04.27 | ₩6,732 | ₩6,947 | ₩6,585 | ₩6,880 | +2.19% | 7.6만 |
|---|
| 2026.04.24 | ₩6,933 | ₩7,141 | ₩6,933 | ₩6,960 | +0.39% | 19.2만 |
|---|
| 2026.04.23 | ₩6,772 | ₩6,987 | ₩6,719 | ₩6,786 | +0.20% | 5.3만 |
|---|
| 2026.04.22 | ₩7,121 | ₩7,121 | ₩6,880 | ₩7,000 | -1.69% | 12.1만 |
|---|
| 2026.04.21 | ₩7,684 | ₩7,731 | ₩7,161 | ₩7,202 | -6.28% | 55.7만 |
|---|
| 2026.04.20 | ₩7,617 | ₩7,805 | ₩7,476 | ₩7,671 | +0.70% | 71.4만 |
|---|
| 2026.04.17 | ₩7,926 | ₩8,368 | ₩7,295 | ₩7,778 | -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 | ₩7,228 | ₩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 | ₩7,000 | ₩6,579 | ₩6,880 | +2.81% | 32.7만 |
|---|
| 2026.04.10 | ₩6,920 | ₩7,160 | ₩6,786 | ₩6,866 | -0.78% | 12.5만 |
|---|
| 2026.04.09 | ₩6,383 | ₩6,853 | ₩6,196 | ₩6,853 | +7.35% | 15.3만 |
|---|
| 2026.04.08 | ₩6,839 | ₩7,041 | ₩6,443 | ₩6,464 | -5.49% | 47.7만 |
|---|
| 2026.04.07 | ₩5,820 | ₩5,827 | ₩5,579 | ₩5,793 | -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 | ₩5,887 | ₩6,276 | ₩5,659 | ₩6,088 | +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 | ₩4,908 | ₩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 | ₩5,282 | ₩5,337 | -5.91% | 8.9만 |
|---|
| 2026.03.25 | ₩5,874 | ₩5,874 | ₩5,632 | ₩5,700 | -2.97% | 22.7만 |
|---|
| 2026.03.24 | ₩5,921 | ₩5,921 | ₩5,498 | ₩5,686 | -3.96% | 13.8만 |
|---|
| 2026.03.23 | ₩6,571 | ₩6,571 | ₩5,954 | ₩6,088 | -7.35% | 42.1만 |
|---|
| 2026.03.20 | ₩6,142 | ₩6,156 | ₩5,887 | ₩6,115 | -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 | ₩6,626 | ₩6,330 | ₩6,504 | -0.82% | 14.8만 |
|---|
| 2026.03.16 | ₩6,746 | ₩6,826 | ₩6,571 | ₩6,679 | -0.99% | 5.9만 |
|---|
| 2026.03.13 | ₩6,826 | ₩6,886 | ₩6,638 | ₩6,746 | -1.18% | 12.5만 |
|---|
| 2026.03.12 | ₩7,000 | ₩7,000 | ₩6,464 | ₩6,719 | -4.02% | 28.1만 |
|---|
| 2026.03.11 | ₩7,939 | ₩7,939 | ₩7,161 | ₩7,175 | -9.63% | 23.1만 |
|---|
| 2026.03.10 | ₩7,979 | ₩8,046 | ₩7,604 | ₩7,939 | -0.50% | 18.7만 |
|---|
| 2026.03.09 | ₩7,698 | ₩7,778 | ₩7,242 | ₩7,590 | -1.39% | 31.2만 |
|---|
| 2026.03.06 | ₩7,376 | ₩7,617 | ₩7,242 | ₩7,523 | +2.00% | 10.8만 |
|---|
| 2026.03.05 | ₩7,644 | ₩7,684 | ₩7,362 | ₩7,553 | -1.19% | 4.8만 |
|---|
| 2026.03.04 | ₩7,872 | ₩8,168 | ₩7,751 | ₩7,800 | -0.92% | 3.7만 |
|---|
| 2026.03.03 | ₩7,443 | ₩7,953 | ₩7,376 | ₩7,725 | +3.78% | 4.1만 |
|---|
| 2026.03.02 | ₩7,483 | ₩8,020 | ₩7,483 | ₩7,700 | +2.90% | 1.8만 |
|---|
| 2026.02.27 | ₩8,422 | ₩8,422 | ₩8,288 | ₩8,333 | -1.05% | 3천 |
|---|
| 2026.02.26 | ₩8,824 | ₩8,838 | ₩8,663 | ₩8,838 | +0.15% | 1천 |
|---|
| 2026.02.25 | ₩8,744 | ₩9,012 | ₩8,744 | ₩8,934 | +2.18% | 1.3천 |
|---|
| 2026.02.24 | ₩9,119 | ₩9,119 | ₩8,848 | ₩8,848 | -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 | ₩8,663 | ₩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 | ₩9,736 | ₩9,736 | ₩9,442 | ₩9,442 | -3.02% | 1.5천 |
|---|
| 2026.02.13 | ₩9,307 | ₩9,508 | ₩9,106 | ₩9,118 | -2.03% | 1천 |
|---|
| 2026.02.12 | ₩9,025 | ₩9,562 | ₩9,025 | ₩9,402 | +4.18% | 4.3천 |
|---|
| 2026.02.11 | ₩9,347 | ₩9,347 | ₩8,868 | ₩8,868 | -5.12% | 3.6천 |
|---|
| 2026.02.10 | ₩9,656 | ₩9,656 | ₩9,638 | ₩9,638 | -0.18% | 500 |
|---|
| 2026.02.09 | ₩9,522 | ₩9,522 | ₩9,468 | ₩9,469 | -0.55% | 6.9천 |
|---|
| 2026.02.06 | ₩9,535 | ₩9,562 | ₩9,452 | ₩9,452 | -0.87% | 2.7천 |
|---|
| 2026.02.05 | ₩9,991 | ₩10,447 | ₩9,991 | ₩10,125 | +1.34% | 1.5만 |
|---|
| 2026.02.04 | ₩10,501 | ₩10,501 | ₩9,738 | ₩9,750 | -7.15% | 6.7천 |
|---|
| 2026.02.03 | ₩11,238 | ₩11,238 | ₩10,619 | ₩10,619 | -5.51% | 2.5천 |
|---|
| 2026.02.02 | ₩11,761 | ₩11,761 | ₩11,587 | ₩11,760 | -0.01% | 3.6천 |
|---|
| 2026.01.30 | ₩11,480 | ₩11,506 | ₩10,993 | ₩10,993 | -4.24% | 2.8천 |
|---|
| 2026.01.29 | ₩11,024 | ₩11,333 | ₩11,024 | ₩11,333 | +2.81% | 1.8천 |
|---|
| 2026.01.28 | ₩11,902 | ₩11,936 | ₩11,710 | ₩11,710 | -1.61% | 1.7천 |
|---|
| 2026.01.27 | ₩12,070 | ₩12,117 | ₩12,070 | ₩12,088 | +0.16% | 1.6천 |
|---|
| 2026.01.26 | ₩11,855 | ₩12,438 | ₩11,855 | ₩12,256 | +3.38% | 1.6천 |
|---|
| 2026.01.23 | ₩12,164 | ₩12,271 | ₩11,855 | ₩12,261 | +0.80% | 5.6천 |
|---|
| 2026.01.22 | ₩12,562 | ₩12,562 | ₩12,562 | ₩12,562 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩12,231 | ₩12,457 | ₩12,110 | ₩12,457 | +1.85% | 1.5천 |
|---|
| 2026.01.20 | ₩13,183 | ₩13,464 | ₩13,183 | ₩13,454 | +2.05% | 1천 |
|---|
| 2026.01.16 | ₩13,404 | ₩13,476 | ₩13,372 | ₩13,476 | +0.54% | 3.9천 |
|---|
| 2026.01.15 | ₩12,982 | ₩13,396 | ₩12,982 | ₩13,396 | +3.19% | 400 |
|---|
| 2026.01.14 | ₩13,142 | ₩13,142 | ₩12,740 | ₩12,835 | -2.34% | 1만 |
|---|
| 2026.01.13 | ₩13,518 | ₩13,670 | ₩13,263 | ₩13,670 | +1.12% | 4.2천 |
|---|
| 2026.01.12 | ₩14,242 | ₩14,282 | ₩14,108 | ₩14,108 | -0.94% | 800 |
|---|
| 2026.01.09 | ₩13,775 | ₩13,896 | ₩13,775 | ₩13,896 | +0.88% | 1.6천 |
|---|
| 2026.01.08 | ₩14,443 | ₩14,443 | ₩13,505 | ₩13,659 | -5.43% | 1.3천 |
|---|
| 2026.01.07 | ₩14,551 | ₩15,020 | ₩14,497 | ₩14,966 | +2.86% | 3.1천 |
|---|
| 2026.01.06 | ₩13,692 | ₩14,635 | ₩13,692 | ₩14,635 | +6.89% | 4.4천 |
|---|
| 2026.01.05 | ₩13,438 | ₩14,215 | ₩13,438 | ₩13,789 | +2.61% | 8.5천 |
|---|
| 2026.01.02 | ₩15,141 | ₩15,141 | ₩14,768 | ₩14,768 | -2.46% | 800 |
|---|
| 2025.12.31 | ₩15,583 | ₩15,617 | ₩15,552 | ₩15,552 | -0.20% | 1.6천 |
|---|
| 2025.12.30 | ₩15,213 | ₩15,213 | ₩15,213 | ₩15,213 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩15,637 | ₩15,652 | ₩15,583 | ₩15,652 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩16,106 | ₩16,106 | ₩16,106 | ₩16,106 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩16,012 | ₩16,012 | ₩16,012 | ₩16,012 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩15,898 | ₩15,898 | ₩15,747 | ₩15,747 | -0.95% | 300 |
|---|
| 2025.12.22 | ₩16,028 | ₩16,028 | ₩16,028 | ₩16,028 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩16,401 | ₩16,415 | ₩16,093 | ₩16,408 | +0.04% | 4.3천 |
|---|
| 2025.12.18 | ₩16,053 | ₩16,399 | ₩16,031 | ₩16,399 | +2.16% | 2.7천 |
|---|
| 2025.12.17 | ₩16,348 | ₩16,348 | ₩15,511 | ₩15,511 | -5.12% | 1.5천 |
|---|
| 2025.12.16 | ₩15,892 | ₩16,670 | ₩15,892 | ₩16,670 | +4.89% | 3.7천 |
|---|
| 2025.12.15 | ₩14,752 | ₩15,201 | ₩14,752 | ₩15,201 | +3.05% | 1.4천 |
|---|
| 2025.12.12 | ₩14,336 | ₩14,720 | ₩14,336 | ₩14,720 | +2.68% | 2천 |
|---|
| 2025.12.11 | ₩14,282 | ₩14,345 | ₩14,282 | ₩14,345 | +0.44% | 1.1천 |
|---|
| 2025.12.10 | ₩14,484 | ₩14,484 | ₩13,879 | ₩13,879 | -4.18% | 700 |
|---|
| 2025.12.09 | ₩14,671 | ₩14,671 | ₩14,252 | ₩14,430 | -1.65% | 600 |
|---|
| 2025.12.08 | ₩14,564 | ₩14,600 | ₩14,215 | ₩14,600 | +0.25% | 1.4천 |
|---|
| 2025.12.05 | ₩13,505 | ₩14,072 | ₩13,505 | ₩14,072 | +4.20% | 1.1천 |
|---|
| 2025.12.04 | ₩13,840 | ₩14,081 | ₩13,840 | ₩14,005 | +1.19% | 800 |
|---|
| 2025.12.03 | ₩14,215 | ₩14,256 | ₩13,947 | ₩13,981 | -1.65% | 2.7천 |
|---|
| 2025.12.02 | ₩14,738 | ₩14,738 | ₩14,710 | ₩14,710 | -0.19% | 3천 |
|---|
| 2025.12.01 | ₩14,537 | ₩14,537 | ₩14,349 | ₩14,426 | -0.77% | 4.6천 |
|---|
| 2025.11.28 | ₩14,484 | ₩14,591 | ₩14,417 | ₩14,591 | +0.74% | 3.6천 |
|---|
| 2025.11.26 | ₩15,296 | ₩15,296 | ₩15,296 | ₩15,296 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩15,811 | ₩15,811 | ₩15,784 | ₩15,784 | -0.17% | 400 |
|---|
| 2025.11.24 | ₩15,637 | ₩16,294 | ₩15,425 | ₩15,434 | -1.30% | 5.6천 |
|---|
| 2025.11.21 | ₩15,905 | ₩15,905 | ₩15,436 | ₩15,513 | -2.46% | 1천 |
|---|
| 2025.11.20 | ₩14,644 | ₩15,615 | ₩14,148 | ₩15,615 | +6.63% | 1.1천 |
|---|
| 2025.11.19 | ₩15,304 | ₩15,320 | ₩14,968 | ₩14,968 | -2.20% | 2.6천 |
|---|
| 2025.11.18 | ₩14,337 | ₩14,337 | ₩14,337 | ₩14,337 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩14,417 | ₩14,836 | ₩14,417 | ₩14,836 | +2.91% | 1.2천 |
|---|
| 2025.11.14 | ₩14,752 | ₩14,752 | ₩14,189 | ₩14,189 | -3.82% | 2.3천 |
|---|
| 2025.11.13 | ₩14,752 | ₩14,846 | ₩14,430 | ₩14,846 | +0.64% | 800 |
|---|
| 2025.11.12 | ₩14,671 | ₩14,886 | ₩14,671 | ₩14,886 | +1.46% | 1천 |
|---|
| 2025.11.11 | ₩15,033 | ₩15,033 | ₩14,189 | ₩14,459 | -3.82% | 3.3천 |
|---|
| 2025.11.10 | ₩15,597 | ₩15,597 | ₩15,074 | ₩15,181 | -2.67% | 6.5천 |
|---|
| 2025.11.07 | ₩15,892 | ₩15,972 | ₩15,650 | ₩15,800 | -0.57% | 3.2천 |
|---|
| 2025.11.06 | ₩16,093 | ₩16,515 | ₩16,093 | ₩16,514 | +2.62% | 1.8천 |
|---|
| 2025.11.05 | ₩16,900 | ₩16,900 | ₩16,900 | ₩16,900 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩17,005 | ₩17,420 | ₩16,750 | ₩16,924 | -0.47% | 1.1천 |
|---|
| 2025.11.03 | ₩16,670 | ₩16,938 | ₩16,334 | ₩16,350 | -1.91% | 800 |
|---|
| 2025.10.31 | ₩16,670 | ₩16,857 | ₩16,518 | ₩16,518 | -0.91% | 2.3천 |
|---|
| 2025.10.30 | ₩16,951 | ₩17,040 | ₩16,522 | ₩17,040 | +0.52% | 7.9천 |
|---|
| 2025.10.29 | ₩17,058 | ₩17,058 | ₩16,875 | ₩16,875 | -1.08% | 3.4천 |
|---|
| 2025.10.28 | ₩16,710 | ₩17,193 | ₩16,710 | ₩17,193 | +2.89% | 500 |
|---|
| 2025.10.27 | ₩16,240 | ₩16,495 | ₩16,159 | ₩16,290 | +0.31% | 2.8천 |
|---|
| 2025.10.24 | ₩15,771 | ₩16,401 | ₩15,771 | ₩16,321 | +3.49% | 4천 |
|---|
| 2025.10.23 | ₩16,187 | ₩16,227 | ₩15,798 | ₩16,003 | -1.14% | 3.2천 |
|---|
| 2025.10.22 | ₩17,233 | ₩17,957 | ₩17,058 | ₩17,132 | -0.58% | 5.3천 |
|---|
| 2025.10.21 | ₩17,193 | ₩17,726 | ₩17,193 | ₩17,595 | +2.34% | 3.2천 |
|---|
| 2025.10.20 | ₩17,742 | ₩17,742 | ₩17,286 | ₩17,300 | -2.49% | 4.8천 |
|---|
| 2025.10.17 | ₩18,279 | ₩18,279 | ₩17,917 | ₩18,058 | -1.21% | 7.3천 |
|---|
| 2025.10.16 | ₩17,528 | ₩18,869 | ₩17,528 | ₩18,520 | +5.66% | 1.2만 |
|---|
| 2025.10.15 | ₩17,112 | ₩17,564 | ₩16,965 | ₩17,561 | +2.63% | 3.8천 |
|---|
| 2025.10.14 | ₩17,560 | ₩17,560 | ₩17,560 | ₩17,560 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩17,689 | ₩17,750 | ₩17,469 | ₩17,469 | -1.24% | 1.2만 |
|---|
| 2025.10.10 | ₩17,032 | ₩18,225 | ₩17,032 | ₩18,225 | +7.01% | 2.3만 |
|---|