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 | ₩3,672 | ₩3,739 | ₩3,015 | ₩3,176 | -13.50% | 40.8만 |
| 2026.09.28–2026.10.02 | ₩3,779 | ₩4,047 | ₩3,591 | ₩3,618 | -4.26% | 28.8만 |
| 2026.09.21–2026.09.25 | ₩3,605 | ₩4,020 | ₩3,500 | ₩3,826 | +6.13% | 78.8만 |
| 2026.09.14–2026.09.18 | ₩3,256 | ₩3,645 | ₩3,156 | ₩3,484 | +7.00% | 111.4만 |
| 2026.09.08–2026.09.11 | ₩3,564 | ₩3,631 | ₩3,337 | ₩3,406 | -4.44% | 60.9만 |
| 2026.08.31–2026.09.04 | ₩3,779 | ₩3,940 | ₩3,457 | ₩3,678 | -2.66% | 36.4만 |
| 2026.08.24–2026.08.28 | ₩3,819 | ₩4,234 | ₩3,712 | ₩3,993 | +4.56% | 32.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,261 |
| ₩3,631 |
| ₩3,755 |
| -11.05% |
| 36.9만 |
| 2026.08.10–2026.08.14 | ₩5,186 | ₩5,186 | ₩4,181 | ₩4,248 | -18.09% | 58.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,092 | ₩5,655 | ₩4,958 | ₩5,467 | +7.37% | 36.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,454 | ₩5,628 | ₩4,837 | ₩4,851 | -11.06% | 22.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,655 | ₩5,655 | ₩4,717 | ₩5,028 | -11.09% | 25.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,378 | ₩6,378 | ₩5,494 | ₩5,561 | -12.82% | 20만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,719 | ₩7,719 | ₩6,325 | ₩6,767 | -12.33% | 21.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,491 | ₩7,960 | ₩7,303 | ₩7,558 | +0.89% | 33.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,625 | ₩7,839 | ₩7,183 | ₩7,558 | -0.88% | 46.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,263 | ₩7,873 | ₩6,848 | ₩7,692 | +5.90% | 54.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,177 | ₩6,700 | ₩5,796 | ₩6,338 | +2.60% | 130.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,472 | ₩6,507 | ₩5,675 | ₩6,271 | -3.11% | 50.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,110 | ₩6,908 | ₩5,923 | ₩6,727 | +10.09% | 107.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,909 | ₩6,231 | ₩5,319 | ₩5,976 | +1.13% | 114.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,928 | ₩6,955 | ₩5,896 | ₩5,923 | -14.51% | 105.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,084 | ₩7,477 | ₩5,802 | ₩7,250 | +19.16% | 92.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,727 | ₩6,941 | ₩5,802 | ₩6,191 | -7.97% | 77.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,611 | ₩7,799 | ₩6,714 | ₩6,955 | -8.63% | 163.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,687 | ₩8,362 | ₩6,574 | ₩7,772 | +16.23% | 232.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,057 | ₩7,154 | ₩5,574 | ₩6,861 | +13.27% | 105.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,958 | ₩6,271 | ₩4,904 | ₩6,030 | +21.62% | 121.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,566 | ₩6,566 | ₩5,052 | ₩5,092 | -22.45% | 109.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,740 | ₩6,821 | ₩5,883 | ₩6,110 | -9.34% | 45.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,692 | ₩8,040 | ₩6,459 | ₩6,740 | -12.37% | 113.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,477 | ₩8,162 | ₩7,236 | ₩7,518 | +0.54% | 25.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,697 | ₩9,112 | ₩8,281 | ₩8,327 | -4.25% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,729 | ₩9,729 | ₩8,348 | ₩8,710 | -10.47% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,514 | ₩9,648 | ₩8,862 | ₩9,111 | -4.24% | 1.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,752 | ₩11,752 | ₩9,444 | ₩9,444 | -19.64% | 3.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,846 | ₩12,429 | ₩10,984 | ₩10,984 | -7.27% | 9.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩13,172 | ₩13,454 | ₩11,846 | ₩12,252 | -6.99% | 8.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩14,231 | ₩14,271 | ₩12,730 | ₩13,466 | -5.38% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,427 | ₩15,008 | ₩13,427 | ₩13,885 | +3.41% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,625 | ₩15,639 | ₩14,756 | ₩14,756 | -5.56% | 4.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩16,016 | ₩16,094 | ₩15,735 | ₩16,094 | +0.49% | 1.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩14,740 | ₩16,656 | ₩14,740 | ₩16,395 | +11.23% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,553 | ₩14,708 | ₩13,868 | ₩14,708 | +1.07% | 5.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩14,526 | ₩14,727 | ₩13,494 | ₩14,061 | -3.20% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,625 | ₩16,281 | ₩14,405 | ₩14,579 | -6.69% | 9.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩14,405 | ₩15,893 | ₩14,137 | ₩15,501 | +7.61% | 6.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩15,584 | ₩15,584 | ₩14,177 | ₩14,177 | -9.03% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,656 | ₩17,407 | ₩15,638 | ₩15,788 | -5.21% | 7천 |
|---|
| 2025.10.27–2025.10.31 | ₩16,228 | ₩17,179 | ₩16,146 | ₩16,505 | +1.71% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,728 | ₩17,943 | ₩15,759 | ₩16,308 | -8.01% | 2.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,675 | ₩18,854 | ₩16,951 | ₩18,043 | +2.08% | 3.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,018 | ₩18,211 | ₩17,018 | ₩18,211 | +7.01% | 2.3만 |
|---|