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 | ₩3,675 | ₩3,742 | ₩3,017 | ₩3,178 | -13.50% | 40.8만 |
| 2026.09.28–2026.10.02 | ₩3,782 | ₩4,050 | ₩3,594 | ₩3,621 | -4.26% | 28.8만 |
| 2026.09.21–2026.09.25 | ₩3,608 | ₩4,023 | ₩3,503 | ₩3,829 | +6.13% | 78.8만 |
| 2026.09.14–2026.09.18 | ₩3,259 | ₩3,648 | ₩3,158 | ₩3,487 | +7.00% | 111.4만 |
| 2026.09.08–2026.09.11 | ₩3,567 | ₩3,634 | ₩3,339 | ₩3,409 | -4.44% | 60.9만 |
| 2026.08.31–2026.09.04 | ₩3,782 | ₩3,943 | ₩3,460 | ₩3,681 | -2.66% | 36.4만 |
| 2026.08.24–2026.08.28 | ₩3,822 | ₩4,238 | ₩3,715 | ₩3,996 | +4.56% | 32.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,265 |
| ₩3,634 |
| ₩3,758 |
| -11.05% |
| 36.9만 |
| 2026.08.10–2026.08.14 | ₩5,190 | ₩5,190 | ₩4,184 | ₩4,251 | -18.09% | 58.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,096 | ₩5,659 | ₩4,962 | ₩5,472 | +7.37% | 36.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,458 | ₩5,633 | ₩4,841 | ₩4,855 | -11.06% | 22.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,659 | ₩5,659 | ₩4,721 | ₩5,032 | -11.09% | 25.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,384 | ₩6,384 | ₩5,499 | ₩5,566 | -12.82% | 20만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,725 | ₩7,725 | ₩6,330 | ₩6,773 | -12.33% | 21.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,497 | ₩7,966 | ₩7,309 | ₩7,564 | +0.89% | 33.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,631 | ₩7,845 | ₩7,188 | ₩7,564 | -0.88% | 46.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,269 | ₩7,879 | ₩6,853 | ₩7,698 | +5.90% | 54.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,182 | ₩6,706 | ₩5,800 | ₩6,343 | +2.60% | 130.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,478 | ₩6,512 | ₩5,680 | ₩6,276 | -3.11% | 50.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,115 | ₩6,913 | ₩5,928 | ₩6,732 | +10.09% | 107.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,914 | ₩6,236 | ₩5,323 | ₩5,981 | +1.13% | 114.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,933 | ₩6,960 | ₩5,901 | ₩5,928 | -14.51% | 105.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,089 | ₩7,483 | ₩5,807 | ₩7,255 | +19.16% | 92.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,732 | ₩6,947 | ₩5,807 | ₩6,196 | -7.97% | 77.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,617 | ₩7,805 | ₩6,719 | ₩6,960 | -8.63% | 163.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,692 | ₩8,368 | ₩6,579 | ₩7,778 | +16.23% | 232.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,062 | ₩7,160 | ₩5,579 | ₩6,866 | +13.27% | 105.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,962 | ₩6,276 | ₩4,908 | ₩6,035 | +21.62% | 121.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,571 | ₩6,571 | ₩5,056 | ₩5,096 | -22.45% | 109.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,746 | ₩6,826 | ₩5,887 | ₩6,115 | -9.34% | 45.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,698 | ₩8,047 | ₩6,464 | ₩6,746 | -12.37% | 113.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,483 | ₩8,169 | ₩7,242 | ₩7,524 | +0.54% | 25.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,704 | ₩9,119 | ₩8,288 | ₩8,334 | -4.25% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,736 | ₩9,736 | ₩8,355 | ₩8,717 | -10.47% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,522 | ₩9,656 | ₩8,869 | ₩9,118 | -4.24% | 1.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,761 | ₩11,761 | ₩9,452 | ₩9,452 | -19.64% | 3.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,855 | ₩12,439 | ₩10,993 | ₩10,993 | -7.27% | 9.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩13,183 | ₩13,465 | ₩11,855 | ₩12,262 | -6.99% | 8.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩14,242 | ₩14,283 | ₩12,740 | ₩13,477 | -5.38% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,438 | ₩15,020 | ₩13,438 | ₩13,896 | +3.41% | 1.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩15,637 | ₩15,652 | ₩14,768 | ₩14,768 | -5.56% | 4.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩16,029 | ₩16,107 | ₩15,747 | ₩16,107 | +0.49% | 1.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩14,752 | ₩16,670 | ₩14,752 | ₩16,408 | +11.23% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,564 | ₩14,720 | ₩13,879 | ₩14,720 | +1.07% | 5.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩14,538 | ₩14,739 | ₩13,505 | ₩14,072 | -3.20% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,637 | ₩16,294 | ₩14,417 | ₩14,591 | -6.69% | 9.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩14,417 | ₩15,905 | ₩14,149 | ₩15,514 | +7.61% | 6.2천 |
|---|
| 2025.11.10–2025.11.14 | ₩15,597 | ₩15,597 | ₩14,189 | ₩14,189 | -9.03% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,670 | ₩17,421 | ₩15,651 | ₩15,801 | -5.21% | 7천 |
|---|
| 2025.10.27–2025.10.31 | ₩16,241 | ₩17,193 | ₩16,159 | ₩16,518 | +1.71% | 1.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,743 | ₩17,957 | ₩15,771 | ₩16,321 | -8.01% | 2.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,689 | ₩18,869 | ₩16,965 | ₩18,058 | +2.08% | 3.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,032 | ₩18,226 | ₩17,032 | ₩18,226 | +7.01% | 2.3만 |
|---|