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 | ₩3,287 | ₩3,287 | ₩3,079 | ₩3,112 | -5.31% | 10.2만 |
| 2026.10.07 | ₩3,354 | ₩3,501 | ₩3,300 | ₩3,421 | +2.00% | 6만 |
| 2026.10.06 | ₩3,488 | ₩3,542 | ₩3,394 | ₩3,448 | -1.15% | 9.6만 |
| 2026.10.05 | ₩3,676 | ₩3,743 | ₩3,434 | ₩3,488 | -5.11% | 7.9만 |
| 2026.10.02 | ₩3,689 | ₩3,797 | ₩3,595 | ₩3,622 | -1.82% | 4.1만 |
| 2026.10.01 | ₩3,998 | ₩3,998 | ₩3,622 | ₩3,625 | -9.33% | 5.8만 |
| 2026.09.30 | ₩3,864 | ₩3,931 | ₩3,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,917 |
| +1.39% |
| 6.8만 |
| 2026.09.29 | ₩4,051 | ₩4,051 | ₩3,917 | ₩3,944 | -2.65% | 6.8만 |
|---|
| 2026.09.28 | ₩3,783 | ₩3,890 | ₩3,743 | ₩3,850 | +1.77% | 5.3만 |
|---|
| 2026.09.25 | ₩3,866 | ₩3,917 | ₩3,810 | ₩3,830 | -0.94% | 14.7만 |
|---|
| 2026.09.24 | ₩3,797 | ₩3,797 | ₩3,589 | ₩3,716 | -2.12% | 10.4만 |
|---|
| 2026.09.23 | ₩3,823 | ₩3,917 | ₩3,730 | ₩3,830 | +0.18% | 6.8만 |
|---|
| 2026.09.22 | ₩3,944 | ₩4,025 | ₩3,756 | ₩3,944 | 0.00% | 25.4만 |
|---|
| 2026.09.21 | ₩3,609 | ₩3,797 | ₩3,504 | ₩3,785 | +4.87% | 21.5만 |
|---|
| 2026.09.18 | ₩3,448 | ₩3,501 | ₩3,408 | ₩3,488 | +1.17% | 23.8만 |
|---|
| 2026.09.17 | ₩3,622 | ₩3,649 | ₩3,421 | ₩3,434 | -5.19% | 11.8만 |
|---|
| 2026.09.16 | ₩3,381 | ₩3,552 | ₩3,354 | ₩3,515 | +3.97% | 32.5만 |
|---|
| 2026.09.15 | ₩3,434 | ₩3,434 | ₩3,159 | ₩3,193 | -7.03% | 30.2만 |
|---|
| 2026.09.14 | ₩3,260 | ₩3,522 | ₩3,247 | ₩3,488 | +7.00% | 13만 |
|---|
| 2026.09.11 | ₩3,488 | ₩3,488 | ₩3,340 | ₩3,410 | -2.23% | 14.4만 |
|---|
| 2026.09.10 | ₩3,340 | ₩3,569 | ₩3,340 | ₩3,461 | +3.61% | 22.1만 |
|---|
| 2026.09.09 | ₩3,461 | ₩3,528 | ₩3,434 | ₩3,450 | -0.31% | 11.2만 |
|---|
| 2026.09.08 | ₩3,569 | ₩3,636 | ₩3,475 | ₩3,555 | -0.38% | 13.2만 |
|---|
| 2026.09.04 | ₩3,662 | ₩3,822 | ₩3,649 | ₩3,683 | +0.55% | 8.6만 |
|---|
| 2026.09.03 | ₩3,542 | ₩3,609 | ₩3,461 | ₩3,582 | +1.14% | 6.8만 |
|---|
| 2026.09.02 | ₩3,689 | ₩3,689 | ₩3,501 | ₩3,542 | -4.00% | 7.2만 |
|---|
| 2026.09.01 | ₩3,662 | ₩3,743 | ₩3,582 | ₩3,582 | -2.20% | 9.6만 |
|---|
| 2026.08.31 | ₩3,783 | ₩3,944 | ₩3,730 | ₩3,803 | +0.53% | 4.1만 |
|---|
| 2026.08.28 | ₩4,051 | ₩4,092 | ₩3,998 | ₩3,998 | -1.32% | 4.3만 |
|---|
| 2026.08.27 | ₩4,105 | ₩4,212 | ₩4,025 | ₩4,082 | -0.56% | 5.2만 |
|---|
| 2026.08.26 | ₩4,226 | ₩4,239 | ₩3,924 | ₩4,038 | -4.44% | 5.1만 |
|---|
| 2026.08.25 | ₩3,995 | ₩4,072 | ₩3,958 | ₩4,072 | +1.91% | 8.3만 |
|---|
| 2026.08.24 | ₩3,823 | ₩3,971 | ₩3,716 | ₩3,877 | +1.40% | 9.6만 |
|---|
| 2026.08.21 | ₩3,756 | ₩3,797 | ₩3,689 | ₩3,759 | +0.07% | 9.5만 |
|---|
| 2026.08.20 | ₩3,770 | ₩3,790 | ₩3,636 | ₩3,770 | 0.00% | 7.4만 |
|---|
| 2026.08.19 | ₩3,904 | ₩3,904 | ₩3,756 | ₩3,866 | -0.96% | 7.8만 |
|---|
| 2026.08.18 | ₩3,944 | ₩4,018 | ₩3,877 | ₩3,877 | -1.70% | 7.1만 |
|---|
| 2026.08.17 | ₩4,226 | ₩4,266 | ₩4,065 | ₩4,065 | -3.81% | 5.1만 |
|---|
| 2026.08.14 | ₩4,333 | ₩4,333 | ₩4,186 | ₩4,253 | -1.86% | 6.5만 |
|---|
| 2026.08.13 | ₩4,454 | ₩4,581 | ₩4,373 | ₩4,373 | -1.81% | 3.1만 |
|---|
| 2026.08.12 | ₩4,521 | ₩4,555 | ₩4,387 | ₩4,387 | -2.97% | 5.6만 |
|---|
| 2026.08.11 | ₩4,669 | ₩4,669 | ₩4,434 | ₩4,455 | -4.57% | 17.3만 |
|---|
| 2026.08.10 | ₩5,192 | ₩5,192 | ₩4,628 | ₩4,642 | -10.59% | 25.9만 |
|---|
| 2026.08.07 | ₩5,514 | ₩5,661 | ₩5,359 | ₩5,474 | -0.73% | 7.3만 |
|---|
| 2026.08.06 | ₩5,313 | ₩5,534 | ₩5,219 | ₩5,366 | +1.01% | 4.7만 |
|---|
| 2026.08.05 | ₩5,292 | ₩5,651 | ₩5,292 | ₩5,651 | +6.77% | 8만 |
|---|
| 2026.08.04 | ₩5,380 | ₩5,541 | ₩5,178 | ₩5,208 | -3.19% | 10.3만 |
|---|
| 2026.08.03 | ₩5,098 | ₩5,205 | ₩4,964 | ₩5,084 | -0.26% | 6.3만 |
|---|
| 2026.07.31 | ₩5,031 | ₩5,178 | ₩4,843 | ₩4,856 | -3.47% | 2.8만 |
|---|
| 2026.07.30 | ₩5,339 | ₩5,339 | ₩5,033 | ₩5,033 | -5.73% | 2.9만 |
|---|
| 2026.07.29 | ₩5,131 | ₩5,205 | ₩5,031 | ₩5,127 | -0.08% | 4.1만 |
|---|
| 2026.07.28 | ₩5,299 | ₩5,635 | ₩5,232 | ₩5,608 | +5.82% | 5.7만 |
|---|
| 2026.07.27 | ₩5,460 | ₩5,460 | ₩5,185 | ₩5,380 | -1.47% | 7.2만 |
|---|
| 2026.07.24 | ₩5,004 | ₩5,097 | ₩4,819 | ₩5,033 | +0.59% | 5.4만 |
|---|
| 2026.07.23 | ₩4,763 | ₩5,038 | ₩4,722 | ₩5,031 | +5.63% | 5.9만 |
|---|
| 2026.07.22 | ₩5,058 | ₩5,098 | ₩4,957 | ₩5,017 | -0.80% | 7만 |
|---|
| 2026.07.21 | ₩5,406 | ₩5,433 | ₩5,245 | ₩5,245 | -2.98% | 4.3만 |
|---|
| 2026.07.20 | ₩5,661 | ₩5,661 | ₩5,380 | ₩5,476 | -3.27% | 2.7만 |
|---|
| 2026.07.17 | ₩5,621 | ₩5,762 | ₩5,500 | ₩5,567 | -0.95% | 1.7만 |
|---|
| 2026.07.16 | ₩6,010 | ₩6,010 | ₩5,863 | ₩5,906 | -1.74% | 1.4만 |
|---|
| 2026.07.15 | ₩5,956 | ₩6,308 | ₩5,956 | ₩6,144 | +3.15% | 7.2만 |
|---|
| 2026.07.14 | ₩5,903 | ₩6,178 | ₩5,863 | ₩5,943 | +0.68% | 5만 |
|---|
| 2026.07.13 | ₩6,386 | ₩6,386 | ₩5,969 | ₩5,973 | -6.47% | 4.8만 |
|---|
| 2026.07.10 | ₩6,761 | ₩7,015 | ₩6,694 | ₩6,775 | +0.20% | 8.7천 |
|---|
| 2026.07.09 | ₩6,681 | ₩6,855 | ₩6,627 | ₩6,828 | +2.21% | 5.3만 |
|---|
| 2026.07.08 | ₩6,708 | ₩6,869 | ₩6,332 | ₩6,520 | -2.80% | 4.6만 |
|---|
| 2026.07.07 | ₩7,311 | ₩7,446 | ₩6,989 | ₩7,016 | -4.04% | 7만 |
|---|
| 2026.07.06 | ₩7,727 | ₩7,727 | ₩7,565 | ₩7,674 | -0.69% | 3.8만 |
|---|
| 2026.07.02 | ₩7,674 | ₩7,700 | ₩7,440 | ₩7,566 | -1.40% | 8.3만 |
|---|
| 2026.07.01 | ₩7,794 | ₩7,969 | ₩7,696 | ₩7,832 | +0.48% | 4.5만 |
|---|
| 2026.06.30 | ₩7,593 | ₩7,835 | ₩7,446 | ₩7,808 | +2.83% | 9.4만 |
|---|
| 2026.06.29 | ₩7,499 | ₩7,633 | ₩7,311 | ₩7,633 | +1.79% | 11.5만 |
|---|
| 2026.06.26 | ₩7,513 | ₩7,607 | ₩7,352 | ₩7,566 | +0.71% | 11.3만 |
|---|
| 2026.06.25 | ₩7,714 | ₩7,835 | ₩7,325 | ₩7,446 | -3.48% | 6.2만 |
|---|
| 2026.06.24 | ₩7,593 | ₩7,848 | ₩7,486 | ₩7,593 | 0.00% | 10.9만 |
|---|
| 2026.06.23 | ₩7,311 | ₩7,446 | ₩7,191 | ₩7,231 | -1.10% | 11.2만 |
|---|
| 2026.06.22 | ₩7,633 | ₩7,788 | ₩7,358 | ₩7,365 | -3.51% | 7.2만 |
|---|
| 2026.06.18 | ₩7,499 | ₩7,882 | ₩7,499 | ₩7,700 | +2.68% | 10.6만 |
|---|
| 2026.06.17 | ₩7,110 | ₩7,352 | ₩7,083 | ₩7,298 | +2.64% | 14.9만 |
|---|
| 2026.06.16 | ₩7,218 | ₩7,258 | ₩7,083 | ₩7,083 | -1.86% | 8.4만 |
|---|
| 2026.06.15 | ₩7,271 | ₩7,271 | ₩6,855 | ₩7,003 | -3.69% | 20.4만 |
|---|
| 2026.06.12 | ₩6,708 | ₩6,708 | ₩6,158 | ₩6,346 | -5.40% | 7.8만 |
|---|
| 2026.06.11 | ₩5,956 | ₩6,533 | ₩5,956 | ₩6,533 | +9.68% | 32.4만 |
|---|
| 2026.06.10 | ₩6,292 | ₩6,413 | ₩5,802 | ₩6,104 | -2.99% | 25.2만 |
|---|
| 2026.06.09 | ₩6,158 | ₩6,600 | ₩6,077 | ₩6,453 | +4.79% | 37.6만 |
|---|
| 2026.06.08 | ₩6,185 | ₩6,185 | ₩5,869 | ₩6,077 | -1.74% | 27.1만 |
|---|
| 2026.06.05 | ₩5,916 | ₩6,278 | ₩5,903 | ₩6,278 | +6.12% | 15.2만 |
|---|
| 2026.06.04 | ₩5,970 | ₩6,064 | ₩5,849 | ₩5,930 | -0.67% | 7.4만 |
|---|
| 2026.06.03 | ₩5,997 | ₩6,050 | ₩5,681 | ₩5,876 | -2.01% | 12.9만 |
|---|
| 2026.06.02 | ₩6,319 | ₩6,319 | ₩6,030 | ₩6,077 | -3.82% | 5.9만 |
|---|
| 2026.06.01 | ₩6,480 | ₩6,515 | ₩6,050 | ₩6,265 | -3.31% | 8.7만 |
|---|
| 2026.05.29 | ₩6,681 | ₩6,916 | ₩6,681 | ₩6,735 | +0.80% | 12만 |
|---|
| 2026.05.28 | ₩6,507 | ₩6,748 | ₩6,439 | ₩6,748 | +3.71% | 30.7만 |
|---|
| 2026.05.27 | ₩6,775 | ₩6,882 | ₩6,533 | ₩6,708 | -0.99% | 34.4만 |
|---|
| 2026.05.26 | ₩6,117 | ₩6,480 | ₩5,930 | ₩6,480 | +5.92% | 30.9만 |
|---|
| 2026.05.22 | ₩6,131 | ₩6,171 | ₩5,903 | ₩5,983 | -2.41% | 9.9만 |
|---|
| 2026.05.21 | ₩5,554 | ₩6,144 | ₩5,554 | ₩6,077 | +9.42% | 11.5만 |
|---|
| 2026.05.20 | ₩5,487 | ₩5,836 | ₩5,325 | ₩5,769 | +5.13% | 30만 |
|---|
| 2026.05.19 | ₩5,554 | ₩5,836 | ₩5,366 | ₩5,406 | -2.66% | 31.4만 |
|---|
| 2026.05.18 | ₩5,916 | ₩6,238 | ₩5,554 | ₩5,728 | -3.17% | 31.9만 |
|---|
| 2026.05.15 | ₩6,305 | ₩6,305 | ₩5,903 | ₩5,930 | -5.96% | 14.1만 |
|---|
| 2026.05.14 | ₩6,520 | ₩6,653 | ₩6,386 | ₩6,466 | -0.82% | 13.7만 |
|---|
| 2026.05.13 | ₩6,587 | ₩6,795 | ₩6,520 | ₩6,520 | -1.02% | 5.1만 |
|---|
| 2026.05.12 | ₩6,439 | ₩6,708 | ₩6,439 | ₩6,533 | +1.46% | 20.8만 |
|---|
| 2026.05.11 | ₩6,936 | ₩6,963 | ₩6,654 | ₩6,694 | -3.48% | 51.4만 |
|---|
| 2026.05.08 | ₩7,177 | ₩7,325 | ₩7,003 | ₩7,258 | +1.12% | 12.5만 |
|---|
| 2026.05.07 | ₩7,191 | ₩7,486 | ₩7,083 | ₩7,204 | +0.19% | 25.1만 |
|---|
| 2026.05.06 | ₩6,708 | ₩6,842 | ₩6,466 | ₩6,815 | +1.60% | 23.7만 |
|---|
| 2026.05.05 | ₩6,010 | ₩6,064 | ₩5,809 | ₩5,956 | -0.89% | 20.1만 |
|---|
| 2026.05.04 | ₩6,091 | ₩6,265 | ₩5,829 | ₩5,943 | -2.42% | 11만 |
|---|
| 2026.05.01 | ₩6,064 | ₩6,346 | ₩5,970 | ₩6,198 | +2.21% | 21.9만 |
|---|
| 2026.04.30 | ₩6,198 | ₩6,238 | ₩5,809 | ₩5,822 | -6.06% | 16.5만 |
|---|
| 2026.04.29 | ₩6,359 | ₩6,359 | ₩5,930 | ₩5,930 | -6.75% | 21.1만 |
|---|
| 2026.04.28 | ₩6,641 | ₩6,728 | ₩6,439 | ₩6,587 | -0.81% | 10.6만 |
|---|
| 2026.04.27 | ₩6,735 | ₩6,949 | ₩6,587 | ₩6,882 | +2.19% | 7.6만 |
|---|
| 2026.04.24 | ₩6,936 | ₩7,144 | ₩6,936 | ₩6,963 | +0.39% | 19.2만 |
|---|
| 2026.04.23 | ₩6,775 | ₩6,989 | ₩6,721 | ₩6,788 | +0.20% | 5.3만 |
|---|
| 2026.04.22 | ₩7,124 | ₩7,124 | ₩6,882 | ₩7,003 | -1.69% | 12.1만 |
|---|
| 2026.04.21 | ₩7,687 | ₩7,734 | ₩7,164 | ₩7,204 | -6.28% | 55.7만 |
|---|
| 2026.04.20 | ₩7,620 | ₩7,808 | ₩7,479 | ₩7,674 | +0.70% | 71.4만 |
|---|
| 2026.04.17 | ₩7,929 | ₩8,371 | ₩7,298 | ₩7,781 | -1.86% | 112만 |
|---|
| 2026.04.16 | ₩7,244 | ₩7,244 | ₩6,896 | ₩6,976 | -3.70% | 16.6만 |
|---|
| 2026.04.15 | ₩7,446 | ₩7,674 | ₩7,231 | ₩7,311 | -1.80% | 30.7만 |
|---|
| 2026.04.14 | ₩7,110 | ₩7,499 | ₩7,057 | ₩7,405 | +4.15% | 40.7만 |
|---|
| 2026.04.13 | ₩6,694 | ₩7,003 | ₩6,582 | ₩6,882 | +2.81% | 32.7만 |
|---|
| 2026.04.10 | ₩6,922 | ₩7,163 | ₩6,788 | ₩6,869 | -0.78% | 12.5만 |
|---|
| 2026.04.09 | ₩6,386 | ₩6,855 | ₩6,198 | ₩6,855 | +7.35% | 15.3만 |
|---|
| 2026.04.08 | ₩6,842 | ₩7,043 | ₩6,445 | ₩6,466 | -5.49% | 47.7만 |
|---|
| 2026.04.07 | ₩5,822 | ₩5,829 | ₩5,581 | ₩5,795 | -0.46% | 18.1만 |
|---|
| 2026.04.06 | ₩6,064 | ₩6,211 | ₩5,876 | ₩5,876 | -3.10% | 12.2만 |
|---|
| 2026.04.02 | ₩5,581 | ₩6,052 | ₩5,447 | ₩6,037 | +8.17% | 19.5만 |
|---|
| 2026.04.01 | ₩5,889 | ₩6,278 | ₩5,661 | ₩6,091 | +3.42% | 37.9만 |
|---|
| 2026.03.31 | ₩5,245 | ₩5,769 | ₩5,021 | ₩5,474 | +4.35% | 53.4만 |
|---|
| 2026.03.30 | ₩4,964 | ₩5,286 | ₩4,910 | ₩5,219 | +5.14% | 10.5만 |
|---|
| 2026.03.27 | ₩5,313 | ₩5,359 | ₩5,058 | ₩5,098 | -4.04% | 22.1만 |
|---|
| 2026.03.26 | ₩5,675 | ₩5,675 | ₩5,284 | ₩5,339 | -5.91% | 8.9만 |
|---|
| 2026.03.25 | ₩5,876 | ₩5,876 | ₩5,635 | ₩5,702 | -2.97% | 22.7만 |
|---|
| 2026.03.24 | ₩5,923 | ₩5,923 | ₩5,500 | ₩5,688 | -3.96% | 13.8만 |
|---|
| 2026.03.23 | ₩6,574 | ₩6,574 | ₩5,956 | ₩6,091 | -7.35% | 42.1만 |
|---|
| 2026.03.20 | ₩6,144 | ₩6,158 | ₩5,889 | ₩6,117 | -0.44% | 8.7만 |
|---|
| 2026.03.19 | ₩6,238 | ₩6,277 | ₩5,970 | ₩6,144 | -1.51% | 7.6만 |
|---|
| 2026.03.18 | ₩6,372 | ₩6,466 | ₩6,305 | ₩6,399 | +0.42% | 8.8만 |
|---|
| 2026.03.17 | ₩6,560 | ₩6,629 | ₩6,332 | ₩6,507 | -0.82% | 14.8만 |
|---|
| 2026.03.16 | ₩6,748 | ₩6,828 | ₩6,574 | ₩6,681 | -0.99% | 5.9만 |
|---|
| 2026.03.13 | ₩6,828 | ₩6,889 | ₩6,641 | ₩6,748 | -1.18% | 12.5만 |
|---|
| 2026.03.12 | ₩7,003 | ₩7,003 | ₩6,466 | ₩6,721 | -4.02% | 28.1만 |
|---|
| 2026.03.11 | ₩7,942 | ₩7,942 | ₩7,164 | ₩7,177 | -9.63% | 23.1만 |
|---|
| 2026.03.10 | ₩7,982 | ₩8,049 | ₩7,607 | ₩7,942 | -0.50% | 18.7만 |
|---|
| 2026.03.09 | ₩7,700 | ₩7,781 | ₩7,244 | ₩7,593 | -1.39% | 31.2만 |
|---|
| 2026.03.06 | ₩7,379 | ₩7,620 | ₩7,244 | ₩7,526 | +2.00% | 10.8만 |
|---|
| 2026.03.05 | ₩7,647 | ₩7,687 | ₩7,365 | ₩7,556 | -1.19% | 4.8만 |
|---|
| 2026.03.04 | ₩7,875 | ₩8,171 | ₩7,754 | ₩7,802 | -0.92% | 3.7만 |
|---|
| 2026.03.03 | ₩7,446 | ₩7,955 | ₩7,379 | ₩7,727 | +3.78% | 4.1만 |
|---|
| 2026.03.02 | ₩7,486 | ₩8,022 | ₩7,486 | ₩7,703 | +2.90% | 1.8만 |
|---|
| 2026.02.27 | ₩8,425 | ₩8,425 | ₩8,291 | ₩8,336 | -1.05% | 3천 |
|---|
| 2026.02.26 | ₩8,827 | ₩8,841 | ₩8,666 | ₩8,841 | +0.15% | 1천 |
|---|
| 2026.02.25 | ₩8,747 | ₩9,015 | ₩8,747 | ₩8,937 | +2.18% | 1.3천 |
|---|
| 2026.02.24 | ₩9,123 | ₩9,123 | ₩8,852 | ₩8,852 | -2.97% | 1.1천 |
|---|
| 2026.02.23 | ₩8,707 | ₩8,881 | ₩8,692 | ₩8,853 | +1.68% | 9.9천 |
|---|
| 2026.02.20 | ₩8,814 | ₩8,908 | ₩8,720 | ₩8,720 | -1.07% | 3.3천 |
|---|
| 2026.02.19 | ₩8,666 | ₩8,720 | ₩8,358 | ₩8,657 | -0.11% | 1.1만 |
|---|
| 2026.02.18 | ₩9,007 | ₩9,007 | ₩9,007 | ₩9,007 | 0.00% | 300 |
|---|
| 2026.02.17 | ₩9,740 | ₩9,740 | ₩9,446 | ₩9,446 | -3.02% | 1.5천 |
|---|
| 2026.02.13 | ₩9,310 | ₩9,512 | ₩9,109 | ₩9,121 | -2.03% | 1천 |
|---|
| 2026.02.12 | ₩9,029 | ₩9,565 | ₩9,029 | ₩9,406 | +4.18% | 4.3천 |
|---|
| 2026.02.11 | ₩9,351 | ₩9,351 | ₩8,872 | ₩8,872 | -5.12% | 3.6천 |
|---|
| 2026.02.10 | ₩9,659 | ₩9,659 | ₩9,642 | ₩9,642 | -0.18% | 500 |
|---|
| 2026.02.09 | ₩9,525 | ₩9,525 | ₩9,471 | ₩9,473 | -0.55% | 6.9천 |
|---|
| 2026.02.06 | ₩9,538 | ₩9,565 | ₩9,455 | ₩9,455 | -0.87% | 2.7천 |
|---|
| 2026.02.05 | ₩9,995 | ₩10,451 | ₩9,995 | ₩10,129 | +1.34% | 1.5만 |
|---|
| 2026.02.04 | ₩10,504 | ₩10,504 | ₩9,741 | ₩9,753 | -7.15% | 6.7천 |
|---|
| 2026.02.03 | ₩11,242 | ₩11,242 | ₩10,622 | ₩10,622 | -5.51% | 2.5천 |
|---|
| 2026.02.02 | ₩11,765 | ₩11,765 | ₩11,591 | ₩11,764 | -0.01% | 3.6천 |
|---|
| 2026.01.30 | ₩11,484 | ₩11,510 | ₩10,997 | ₩10,997 | -4.24% | 2.8천 |
|---|
| 2026.01.29 | ₩11,028 | ₩11,337 | ₩11,028 | ₩11,337 | +2.81% | 1.8천 |
|---|
| 2026.01.28 | ₩11,906 | ₩11,940 | ₩11,714 | ₩11,714 | -1.61% | 1.7천 |
|---|
| 2026.01.27 | ₩12,074 | ₩12,121 | ₩12,074 | ₩12,093 | +0.16% | 1.6천 |
|---|
| 2026.01.26 | ₩11,859 | ₩12,443 | ₩11,859 | ₩12,260 | +3.38% | 1.6천 |
|---|
| 2026.01.23 | ₩12,168 | ₩12,275 | ₩11,859 | ₩12,266 | +0.80% | 5.6천 |
|---|
| 2026.01.22 | ₩12,566 | ₩12,566 | ₩12,566 | ₩12,566 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩12,235 | ₩12,462 | ₩12,114 | ₩12,462 | +1.85% | 1.5천 |
|---|
| 2026.01.20 | ₩13,187 | ₩13,469 | ₩13,187 | ₩13,458 | +2.05% | 1천 |
|---|
| 2026.01.16 | ₩13,409 | ₩13,481 | ₩13,377 | ₩13,481 | +0.54% | 3.9천 |
|---|
| 2026.01.15 | ₩12,986 | ₩13,401 | ₩12,986 | ₩13,401 | +3.19% | 400 |
|---|
| 2026.01.14 | ₩13,147 | ₩13,147 | ₩12,745 | ₩12,840 | -2.34% | 1만 |
|---|
| 2026.01.13 | ₩13,523 | ₩13,674 | ₩13,268 | ₩13,674 | +1.12% | 4.2천 |
|---|
| 2026.01.12 | ₩14,247 | ₩14,288 | ₩14,113 | ₩14,113 | -0.94% | 800 |
|---|
| 2026.01.09 | ₩13,780 | ₩13,901 | ₩13,780 | ₩13,901 | +0.88% | 1.6천 |
|---|
| 2026.01.08 | ₩14,448 | ₩14,448 | ₩13,509 | ₩13,664 | -5.43% | 1.3천 |
|---|
| 2026.01.07 | ₩14,556 | ₩15,025 | ₩14,502 | ₩14,972 | +2.86% | 3.1천 |
|---|
| 2026.01.06 | ₩13,697 | ₩14,640 | ₩13,697 | ₩14,640 | +6.89% | 4.4천 |
|---|
| 2026.01.05 | ₩13,442 | ₩14,220 | ₩13,442 | ₩13,794 | +2.61% | 8.5천 |
|---|
| 2026.01.02 | ₩15,146 | ₩15,146 | ₩14,773 | ₩14,773 | -2.46% | 800 |
|---|
| 2025.12.31 | ₩15,589 | ₩15,622 | ₩15,558 | ₩15,558 | -0.20% | 1.6천 |
|---|
| 2025.12.30 | ₩15,219 | ₩15,219 | ₩15,219 | ₩15,219 | 0.00% | 200 |
|---|
| 2025.12.29 | ₩15,642 | ₩15,657 | ₩15,589 | ₩15,657 | +0.09% | 1.5천 |
|---|
| 2025.12.26 | ₩16,112 | ₩16,112 | ₩16,112 | ₩16,112 | 0.00% | 400 |
|---|
| 2025.12.24 | ₩16,018 | ₩16,018 | ₩16,018 | ₩16,018 | 0.00% | 400 |
|---|
| 2025.12.23 | ₩15,904 | ₩15,904 | ₩15,752 | ₩15,752 | -0.95% | 300 |
|---|
| 2025.12.22 | ₩16,034 | ₩16,034 | ₩16,034 | ₩16,034 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩16,407 | ₩16,421 | ₩16,099 | ₩16,414 | +0.04% | 4.3천 |
|---|
| 2025.12.18 | ₩16,058 | ₩16,404 | ₩16,037 | ₩16,404 | +2.16% | 2.7천 |
|---|
| 2025.12.17 | ₩16,353 | ₩16,353 | ₩15,516 | ₩15,516 | -5.12% | 1.5천 |
|---|
| 2025.12.16 | ₩15,897 | ₩16,675 | ₩15,897 | ₩16,675 | +4.89% | 3.7천 |
|---|
| 2025.12.15 | ₩14,757 | ₩15,206 | ₩14,757 | ₩15,206 | +3.05% | 1.4천 |
|---|
| 2025.12.12 | ₩14,341 | ₩14,725 | ₩14,341 | ₩14,725 | +2.68% | 2천 |
|---|
| 2025.12.11 | ₩14,288 | ₩14,351 | ₩14,288 | ₩14,351 | +0.44% | 1.1천 |
|---|
| 2025.12.10 | ₩14,489 | ₩14,489 | ₩13,884 | ₩13,884 | -4.18% | 700 |
|---|
| 2025.12.09 | ₩14,677 | ₩14,677 | ₩14,257 | ₩14,435 | -1.65% | 600 |
|---|
| 2025.12.08 | ₩14,569 | ₩14,605 | ₩14,220 | ₩14,605 | +0.25% | 1.4천 |
|---|
| 2025.12.05 | ₩13,509 | ₩14,077 | ₩13,509 | ₩14,077 | +4.20% | 1.1천 |
|---|
| 2025.12.04 | ₩13,845 | ₩14,086 | ₩13,845 | ₩14,010 | +1.19% | 800 |
|---|
| 2025.12.03 | ₩14,220 | ₩14,261 | ₩13,952 | ₩13,986 | -1.65% | 2.7천 |
|---|
| 2025.12.02 | ₩14,744 | ₩14,744 | ₩14,715 | ₩14,715 | -0.19% | 3천 |
|---|
| 2025.12.01 | ₩14,542 | ₩14,542 | ₩14,355 | ₩14,431 | -0.77% | 4.6천 |
|---|
| 2025.11.28 | ₩14,489 | ₩14,596 | ₩14,422 | ₩14,596 | +0.74% | 3.6천 |
|---|
| 2025.11.26 | ₩15,302 | ₩15,302 | ₩15,302 | ₩15,302 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩15,817 | ₩15,817 | ₩15,790 | ₩15,790 | -0.17% | 400 |
|---|
| 2025.11.24 | ₩15,642 | ₩16,300 | ₩15,431 | ₩15,440 | -1.30% | 5.6천 |
|---|
| 2025.11.21 | ₩15,911 | ₩15,911 | ₩15,441 | ₩15,519 | -2.46% | 1천 |
|---|
| 2025.11.20 | ₩14,650 | ₩15,621 | ₩14,153 | ₩15,621 | +6.63% | 1.1천 |
|---|
| 2025.11.19 | ₩15,310 | ₩15,326 | ₩14,973 | ₩14,973 | -2.20% | 2.6천 |
|---|
| 2025.11.18 | ₩14,343 | ₩14,343 | ₩14,343 | ₩14,343 | 0.00% | 300 |
|---|
| 2025.11.17 | ₩14,422 | ₩14,842 | ₩14,422 | ₩14,842 | +2.91% | 1.2천 |
|---|
| 2025.11.14 | ₩14,757 | ₩14,757 | ₩14,194 | ₩14,194 | -3.82% | 2.3천 |
|---|
| 2025.11.13 | ₩14,757 | ₩14,851 | ₩14,435 | ₩14,851 | +0.64% | 800 |
|---|
| 2025.11.12 | ₩14,677 | ₩14,891 | ₩14,677 | ₩14,891 | +1.46% | 1천 |
|---|
| 2025.11.11 | ₩15,039 | ₩15,039 | ₩14,194 | ₩14,465 | -3.82% | 3.3천 |
|---|
| 2025.11.10 | ₩15,602 | ₩15,602 | ₩15,079 | ₩15,186 | -2.67% | 6.5천 |
|---|
| 2025.11.07 | ₩15,897 | ₩15,978 | ₩15,656 | ₩15,806 | -0.57% | 3.2천 |
|---|
| 2025.11.06 | ₩16,099 | ₩16,521 | ₩16,099 | ₩16,520 | +2.62% | 1.8천 |
|---|
| 2025.11.05 | ₩16,906 | ₩16,906 | ₩16,906 | ₩16,906 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩17,011 | ₩17,427 | ₩16,756 | ₩16,930 | -0.47% | 1.1천 |
|---|
| 2025.11.03 | ₩16,675 | ₩16,944 | ₩16,340 | ₩16,356 | -1.91% | 800 |
|---|
| 2025.10.31 | ₩16,675 | ₩16,863 | ₩16,524 | ₩16,524 | -0.91% | 2.3천 |
|---|
| 2025.10.30 | ₩16,957 | ₩17,046 | ₩16,528 | ₩17,046 | +0.52% | 7.9천 |
|---|
| 2025.10.29 | ₩17,065 | ₩17,065 | ₩16,881 | ₩16,881 | -1.08% | 3.4천 |
|---|
| 2025.10.28 | ₩16,716 | ₩17,199 | ₩16,716 | ₩17,199 | +2.89% | 500 |
|---|
| 2025.10.27 | ₩16,246 | ₩16,501 | ₩16,164 | ₩16,296 | +0.31% | 2.8천 |
|---|
| 2025.10.24 | ₩15,777 | ₩16,407 | ₩15,777 | ₩16,327 | +3.49% | 4천 |
|---|
| 2025.10.23 | ₩16,193 | ₩16,233 | ₩15,803 | ₩16,009 | -1.14% | 3.2천 |
|---|
| 2025.10.22 | ₩17,239 | ₩17,963 | ₩17,065 | ₩17,138 | -0.58% | 5.3천 |
|---|
| 2025.10.21 | ₩17,199 | ₩17,733 | ₩17,199 | ₩17,601 | +2.34% | 3.2천 |
|---|
| 2025.10.20 | ₩17,749 | ₩17,749 | ₩17,293 | ₩17,306 | -2.49% | 4.8천 |
|---|
| 2025.10.17 | ₩18,285 | ₩18,285 | ₩17,923 | ₩18,064 | -1.21% | 7.3천 |
|---|
| 2025.10.16 | ₩17,534 | ₩18,876 | ₩17,534 | ₩18,527 | +5.66% | 1.2만 |
|---|
| 2025.10.15 | ₩17,118 | ₩17,570 | ₩16,971 | ₩17,568 | +2.63% | 3.8천 |
|---|
| 2025.10.14 | ₩17,566 | ₩17,566 | ₩17,566 | ₩17,566 | 0.00% | 800 |
|---|
| 2025.10.13 | ₩17,695 | ₩17,757 | ₩17,475 | ₩17,475 | -1.24% | 1.2만 |
|---|
| 2025.10.10 | ₩17,038 | ₩18,232 | ₩17,038 | ₩18,232 | +7.01% | 2.3만 |
|---|