시장 데이터를 불러오는 중
전체 종목
MicroSectors Energy 3X Leveraged ETNs 과거 주가
MicroSectors Energy 3X Leveraged ETNs · WTIU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors Energy 3X Leveraged ETNs · WTIU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,979 | ₩36,340 | ₩34,725 | ₩34,765 | -0.61% | 1.3만 |
| 2026.10.08 | ₩34,218 | ₩35,732 | ₩34,125 | ₩35,446 | +3.59% | 3.8만 |
| 2026.10.07 | ₩32,296 | ₩33,684 | ₩31,929 | ₩32,270 | -0.08% | 7.3천 |
| 2026.10.06 | ₩31,522 | ₩32,623 | ₩31,202 | ₩32,163 | +2.03% | 1.5만 |
| 2026.10.05 | ₩30,615 | ₩32,670 | ₩30,295 | ₩31,362 | +2.44% | 3만 |
| 2026.10.02 | ₩29,761 | ₩31,029 | ₩29,454 | ₩30,588 | +2.78% | 1.5만 |
| 2026.10.01 | ₩29,774 | ₩30,935 | ₩29,674 | ₩30,928 | +3.88% | 1만 |
| 2026.09.30 | ₩28,933 | ₩29,198 | ₩28,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,693 |
| -0.83% |
| 4.9천 |
| 2026.09.29 | ₩27,692 | ₩28,673 | ₩27,665 | ₩28,518 | +2.98% | 5천 |
|---|
| 2026.09.28 | ₩30,695 | ₩30,695 | ₩28,933 | ₩29,080 | -5.26% | 2만 |
|---|
| 2026.09.25 | ₩29,013 | ₩29,654 | ₩28,708 | ₩29,654 | +2.21% | 1.7만 |
|---|
| 2026.09.24 | ₩30,561 | ₩31,442 | ₩30,054 | ₩30,265 | -0.97% | 3만 |
|---|
| 2026.09.23 | ₩29,120 | ₩30,141 | ₩29,120 | ₩29,455 | +1.15% | 1.8만 |
|---|
| 2026.09.22 | ₩28,733 | ₩30,121 | ₩27,986 | ₩28,718 | -0.05% | 2만 |
|---|
| 2026.09.21 | ₩31,682 | ₩32,243 | ₩29,774 | ₩29,789 | -5.98% | 4.5만 |
|---|
| 2026.09.18 | ₩33,364 | ₩33,564 | ₩32,697 | ₩32,817 | -1.64% | 1.2만 |
|---|
| 2026.09.17 | ₩31,522 | ₩33,351 | ₩31,522 | ₩33,324 | +5.72% | 1.1만 |
|---|
| 2026.09.16 | ₩34,699 | ₩34,699 | ₩32,430 | ₩32,691 | -5.78% | 2.9만 |
|---|
| 2026.09.15 | ₩34,645 | ₩36,747 | ₩34,618 | ₩36,367 | +4.97% | 5.5만 |
|---|
| 2026.09.14 | ₩36,033 | ₩36,033 | ₩33,124 | ₩33,564 | -6.85% | 3.3만 |
|---|
| 2026.09.11 | ₩33,604 | ₩34,699 | ₩33,604 | ₩34,272 | +1.99% | 1.5만 |
|---|
| 2026.09.10 | ₩35,366 | ₩35,366 | ₩32,725 | ₩34,065 | -3.68% | 3.5만 |
|---|
| 2026.09.09 | ₩34,298 | ₩34,338 | ₩33,550 | ₩34,129 | -0.49% | 2만 |
|---|
| 2026.09.08 | ₩33,257 | ₩33,862 | ₩32,590 | ₩33,049 | -0.63% | 3.1만 |
|---|
| 2026.09.04 | ₩32,029 | ₩32,296 | ₩30,962 | ₩31,957 | -0.23% | 3.3만 |
|---|
| 2026.09.03 | ₩33,511 | ₩34,018 | ₩32,849 | ₩32,849 | -1.98% | 2만 |
|---|
| 2026.09.02 | ₩32,256 | ₩33,804 | ₩32,256 | ₩33,217 | +2.98% | 2.9만 |
|---|
| 2026.09.01 | ₩32,310 | ₩32,924 | ₩31,609 | ₩32,845 | +1.66% | 3.8만 |
|---|
| 2026.08.31 | ₩31,442 | ₩31,921 | ₩30,081 | ₩31,109 | -1.06% | 2.6만 |
|---|
| 2026.08.28 | ₩29,040 | ₩29,681 | ₩28,973 | ₩29,654 | +2.11% | 1.2만 |
|---|
| 2026.08.27 | ₩28,869 | ₩29,494 | ₩28,186 | ₩29,247 | +1.31% | 1.3만 |
|---|
| 2026.08.26 | ₩28,213 | ₩30,214 | ₩28,079 | ₩29,395 | +4.19% | 2.4만 |
|---|
| 2026.08.25 | ₩29,360 | ₩30,141 | ₩29,053 | ₩29,053 | -1.05% | 3.2만 |
|---|
| 2026.08.24 | ₩31,229 | ₩32,056 | ₩30,081 | ₩30,775 | -1.45% | 2.9만 |
|---|
| 2026.08.21 | ₩31,816 | ₩32,403 | ₩31,716 | ₩31,929 | +0.36% | 2.7만 |
|---|
| 2026.08.20 | ₩32,029 | ₩32,884 | ₩31,549 | ₩31,696 | -1.04% | 3.3만 |
|---|
| 2026.08.19 | ₩31,335 | ₩31,969 | ₩30,842 | ₩30,936 | -1.27% | 2.6만 |
|---|
| 2026.08.18 | ₩30,561 | ₩30,975 | ₩30,028 | ₩30,860 | +0.98% | 5.9만 |
|---|
| 2026.08.17 | ₩28,720 | ₩29,627 | ₩28,379 | ₩29,614 | +3.11% | 1.9만 |
|---|
| 2026.08.14 | ₩28,333 | ₩28,860 | ₩28,186 | ₩28,273 | -0.21% | 2.6만 |
|---|
| 2026.08.13 | ₩26,905 | ₩27,565 | ₩26,398 | ₩27,547 | +2.39% | 2.4만 |
|---|
| 2026.08.12 | ₩26,651 | ₩27,465 | ₩26,558 | ₩27,440 | +2.96% | 2.4만 |
|---|
| 2026.08.11 | ₩25,757 | ₩27,465 | ₩25,757 | ₩27,189 | +5.56% | 13.4만 |
|---|
| 2026.08.10 | ₩23,582 | ₩26,111 | ₩23,582 | ₩26,071 | +10.55% | 10.6만 |
|---|
| 2026.08.07 | ₩22,567 | ₩23,101 | ₩21,873 | ₩22,688 | +0.53% | 3.5만 |
|---|
| 2026.08.06 | ₩23,435 | ₩23,515 | ₩22,501 | ₩23,017 | -1.78% | 5.3만 |
|---|
| 2026.08.05 | ₩24,302 | ₩24,302 | ₩21,967 | ₩21,980 | -9.56% | 6.8만 |
|---|
| 2026.08.04 | ₩23,422 | ₩24,282 | ₩22,487 | ₩23,970 | +2.34% | 7.4만 |
|---|
| 2026.08.03 | ₩24,569 | ₩25,343 | ₩24,289 | ₩24,676 | +0.43% | 7.5만 |
|---|
| 2026.07.31 | ₩25,130 | ₩25,977 | ₩24,436 | ₩25,866 | +2.93% | 14만 |
|---|
| 2026.07.30 | ₩23,769 | ₩25,143 | ₩23,769 | ₩25,078 | +5.51% | 2.3만 |
|---|
| 2026.07.29 | ₩24,623 | ₩25,063 | ₩24,422 | ₩24,701 | +0.32% | 2.7만 |
|---|
| 2026.07.28 | ₩24,022 | ₩24,422 | ₩22,594 | ₩22,848 | -4.89% | 4.6만 |
|---|
| 2026.07.27 | ₩23,355 | ₩24,729 | ₩23,355 | ₩23,755 | +1.71% | 13.7만 |
|---|
| 2026.07.24 | ₩25,517 | ₩26,671 | ₩25,357 | ₩25,530 | +0.05% | 5.4만 |
|---|
| 2026.07.23 | ₩27,145 | ₩27,292 | ₩25,557 | ₩25,680 | -5.40% | 17만 |
|---|
| 2026.07.22 | ₩25,503 | ₩26,024 | ₩25,250 | ₩25,597 | +0.37% | 4만 |
|---|
| 2026.07.21 | ₩24,022 | ₩24,496 | ₩23,829 | ₩24,495 | +1.97% | 3.7만 |
|---|
| 2026.07.20 | ₩22,647 | ₩24,009 | ₩22,647 | ₩23,590 | +4.16% | 3만 |
|---|
| 2026.07.17 | ₩23,021 | ₩23,510 | ₩22,487 | ₩23,195 | +0.75% | 5.8만 |
|---|
| 2026.07.16 | ₩21,566 | ₩22,207 | ₩21,540 | ₩21,954 | +1.79% | 1.1만 |
|---|
| 2026.07.15 | ₩21,940 | ₩21,940 | ₩20,485 | ₩21,246 | -3.16% | 2만 |
|---|
| 2026.07.14 | ₩22,140 | ₩22,154 | ₩21,126 | ₩21,900 | -1.08% | 3.6만 |
|---|
| 2026.07.13 | ₩20,472 | ₩21,927 | ₩20,472 | ₩21,833 | +6.65% | 5.6만 |
|---|
| 2026.07.10 | ₩19,618 | ₩19,645 | ₩18,684 | ₩19,471 | -0.75% | 9.8천 |
|---|
| 2026.07.09 | ₩19,885 | ₩20,042 | ₩19,214 | ₩19,214 | -3.38% | 2.1만 |
|---|
| 2026.07.08 | ₩19,978 | ₩20,819 | ₩19,351 | ₩20,299 | +1.60% | 7만 |
|---|
| 2026.07.07 | ₩18,017 | ₩19,044 | ₩18,017 | ₩19,031 | +5.63% | 2.8만 |
|---|
| 2026.07.06 | ₩17,469 | ₩17,723 | ₩17,469 | ₩17,549 | +0.46% | 4천 |
|---|
| 2026.07.02 | ₩17,549 | ₩18,017 | ₩17,443 | ₩17,723 | +0.99% | 9.8천 |
|---|
| 2026.07.01 | ₩17,202 | ₩17,363 | ₩16,896 | ₩17,243 | +0.23% | 1.3만 |
|---|
| 2026.06.30 | ₩17,650 | ₩17,890 | ₩17,202 | ₩17,229 | -2.38% | 9.9천 |
|---|
| 2026.06.29 | ₩17,977 | ₩18,360 | ₩17,630 | ₩17,736 | -1.34% | 1.3만 |
|---|
| 2026.06.26 | ₩18,123 | ₩18,195 | ₩17,696 | ₩17,896 | -1.25% | 1.9만 |
|---|
| 2026.06.25 | ₩17,376 | ₩18,257 | ₩17,243 | ₩18,150 | +4.45% | 2.5만 |
|---|
| 2026.06.24 | ₩17,670 | ₩17,850 | ₩17,136 | ₩17,776 | +0.60% | 4.3만 |
|---|
| 2026.06.23 | ₩18,444 | ₩18,897 | ₩18,217 | ₩18,724 | +1.52% | 2.4만 |
|---|
| 2026.06.22 | ₩17,856 | ₩18,390 | ₩17,563 | ₩18,390 | +2.99% | 3.6만 |
|---|
| 2026.06.18 | ₩18,017 | ₩18,017 | ₩17,202 | ₩17,576 | -2.44% | 2.9만 |
|---|
| 2026.06.17 | ₩19,084 | ₩19,084 | ₩18,517 | ₩18,657 | -2.24% | 2.4만 |
|---|
| 2026.06.16 | ₩18,751 | ₩19,311 | ₩18,684 | ₩19,311 | +2.99% | 1.8만 |
|---|
| 2026.06.15 | ₩18,871 | ₩20,038 | ₩18,792 | ₩19,525 | +3.47% | 5.6만 |
|---|
| 2026.06.12 | ₩20,712 | ₩22,467 | ₩20,646 | ₩21,727 | +4.90% | 3.2만 |
|---|
| 2026.06.11 | ₩23,648 | ₩23,809 | ₩21,167 | ₩21,246 | -10.16% | 4만 |
|---|
| 2026.06.10 | ₩22,754 | ₩24,047 | ₩22,621 | ₩23,035 | +1.23% | 4.4만 |
|---|
| 2026.06.09 | ₩22,674 | ₩22,706 | ₩21,099 | ₩21,700 | -4.30% | 14만 |
|---|
| 2026.06.08 | ₩22,741 | ₩23,902 | ₩22,741 | ₩23,101 | +1.58% | 2.7만 |
|---|
| 2026.06.05 | ₩23,854 | ₩23,854 | ₩22,434 | ₩22,434 | -5.95% | 3.1만 |
|---|
| 2026.06.04 | ₩23,675 | ₩24,156 | ₩23,291 | ₩23,723 | +0.20% | 2.6만 |
|---|
| 2026.06.03 | ₩23,795 | ₩24,870 | ₩23,448 | ₩24,196 | +1.68% | 2.9만 |
|---|
| 2026.06.02 | ₩22,794 | ₩23,552 | ₩22,781 | ₩23,260 | +2.04% | 2.7만 |
|---|
| 2026.06.01 | ₩21,913 | ₩23,395 | ₩21,913 | ₩22,688 | +3.53% | 21.4만 |
|---|
| 2026.05.29 | ₩21,153 | ₩21,406 | ₩20,526 | ₩21,179 | +0.13% | 5.3만 |
|---|
| 2026.05.28 | ₩22,167 | ₩22,234 | ₩21,300 | ₩21,633 | -2.41% | 6.2만 |
|---|
| 2026.05.27 | ₩21,153 | ₩21,927 | ₩20,686 | ₩21,233 | +0.38% | 7.9만 |
|---|
| 2026.05.26 | ₩23,475 | ₩24,009 | ₩22,074 | ₩22,220 | -5.34% | 6.9만 |
|---|
| 2026.05.22 | ₩23,715 | ₩24,529 | ₩23,715 | ₩24,329 | +2.59% | 2.3만 |
|---|
| 2026.05.21 | ₩26,091 | ₩26,131 | ₩23,528 | ₩24,067 | -7.75% | 5.1만 |
|---|
| 2026.05.20 | ₩26,918 | ₩27,625 | ₩25,023 | ₩25,196 | -6.40% | 5.3만 |
|---|
| 2026.05.19 | ₩26,598 | ₩27,492 | ₩26,091 | ₩27,281 | +2.57% | 6.6만 |
|---|
| 2026.05.18 | ₩24,436 | ₩26,584 | ₩23,688 | ₩26,157 | +7.05% | 8.6만 |
|---|
| 2026.05.15 | ₩23,755 | ₩24,930 | ₩23,755 | ₩24,850 | +4.61% | 8.1만 |
|---|
| 2026.05.14 | ₩22,581 | ₩23,221 | ₩22,385 | ₩22,901 | +1.42% | 3.2만 |
|---|
| 2026.05.13 | ₩22,848 | ₩22,848 | ₩21,833 | ₩22,407 | -1.93% | 4.1만 |
|---|
| 2026.05.12 | ₩23,075 | ₩23,075 | ₩22,274 | ₩22,688 | -1.68% | 4.2만 |
|---|
| 2026.05.11 | ₩21,593 | ₩22,487 | ₩21,460 | ₩22,194 | +2.78% | 5.5만 |
|---|
| 2026.05.08 | ₩20,699 | ₩21,273 | ₩20,352 | ₩20,873 | +0.84% | 5.3만 |
|---|
| 2026.05.07 | ₩21,006 | ₩21,113 | ₩19,805 | ₩21,099 | +0.44% | 6.3만 |
|---|
| 2026.05.06 | ₩23,155 | ₩23,648 | ₩21,807 | ₩22,234 | -3.98% | 11.2만 |
|---|
| 2026.05.05 | ₩25,957 | ₩26,558 | ₩25,530 | ₩26,015 | +0.22% | 5.1만 |
|---|
| 2026.05.04 | ₩25,210 | ₩26,451 | ₩24,703 | ₩26,224 | +4.02% | 5.7만 |
|---|
| 2026.05.01 | ₩25,770 | ₩26,071 | ₩24,236 | ₩25,250 | -2.02% | 7.9만 |
|---|
| 2026.04.30 | ₩24,850 | ₩26,558 | ₩24,569 | ₩26,544 | +6.82% | 7만 |
|---|
| 2026.04.29 | ₩24,769 | ₩26,037 | ₩24,560 | ₩25,864 | +4.42% | 9.7만 |
|---|
| 2026.04.28 | ₩23,929 | ₩24,156 | ₩23,328 | ₩24,049 | +0.50% | 7.9만 |
|---|
| 2026.04.27 | ₩22,768 | ₩23,688 | ₩22,487 | ₩22,647 | -0.53% | 6.7만 |
|---|
| 2026.04.24 | ₩22,434 | ₩22,681 | ₩21,805 | ₩22,447 | +0.06% | 5.8만 |
|---|
| 2026.04.23 | ₩23,141 | ₩23,255 | ₩22,354 | ₩23,155 | +0.06% | 8.6만 |
|---|
| 2026.04.22 | ₩22,020 | ₩22,674 | ₩22,020 | ₩22,407 | +1.76% | 12.5만 |
|---|
| 2026.04.21 | ₩20,739 | ₩21,847 | ₩20,432 | ₩21,593 | +4.12% | 9.9만 |
|---|
| 2026.04.20 | ₩20,819 | ₩21,157 | ₩20,256 | ₩20,419 | -1.92% | 5.7만 |
|---|
| 2026.04.17 | ₩20,018 | ₩20,512 | ₩18,177 | ₩20,219 | +1.00% | 20.4만 |
|---|
| 2026.04.16 | ₩21,793 | ₩23,155 | ₩21,793 | ₩22,994 | +5.51% | 6.8만 |
|---|
| 2026.04.15 | ₩21,620 | ₩22,207 | ₩20,982 | ₩21,940 | +1.48% | 9.4만 |
|---|
| 2026.04.14 | ₩22,808 | ₩22,808 | ₩21,406 | ₩21,713 | -4.80% | 10만 |
|---|
| 2026.04.13 | ₩24,382 | ₩24,421 | ₩22,968 | ₩23,728 | -2.68% | 15.1만 |
|---|
| 2026.04.10 | ₩23,462 | ₩23,676 | ₩22,501 | ₩23,155 | -1.31% | 12.9만 |
|---|
| 2026.04.09 | ₩25,370 | ₩26,304 | ₩23,544 | ₩24,115 | -4.94% | 14.5만 |
|---|
| 2026.04.08 | ₩22,821 | ₩25,290 | ₩22,207 | ₩24,876 | +9.01% | 34.7만 |
|---|
| 2026.04.07 | ₩28,560 | ₩29,761 | ₩28,109 | ₩28,413 | -0.51% | 18.5만 |
|---|
| 2026.04.06 | ₩27,492 | ₩28,239 | ₩26,958 | ₩27,959 | +1.70% | 11.7만 |
|---|
| 2026.04.02 | ₩29,761 | ₩30,295 | ₩27,278 | ₩27,852 | -6.41% | 33.7만 |
|---|
| 2026.04.01 | ₩27,959 | ₩29,454 | ₩26,197 | ₩26,931 | -3.68% | 25.7만 |
|---|
| 2026.03.31 | ₩32,323 | ₩33,204 | ₩28,746 | ₩30,548 | -5.49% | 30.6만 |
|---|
| 2026.03.30 | ₩33,991 | ₩34,445 | ₩31,776 | ₩32,230 | -5.18% | 26.6만 |
|---|
| 2026.03.27 | ₩31,736 | ₩33,364 | ₩31,402 | ₩33,204 | +4.63% | 19.8만 |
|---|
| 2026.03.26 | ₩30,081 | ₩31,989 | ₩30,081 | ₩31,549 | +4.88% | 11.9만 |
|---|
| 2026.03.25 | ₩28,893 | ₩30,148 | ₩28,893 | ₩29,601 | +2.45% | 14.8만 |
|---|
| 2026.03.24 | ₩28,520 | ₩30,722 | ₩28,520 | ₩29,787 | +4.45% | 16.6만 |
|---|
| 2026.03.23 | ₩26,104 | ₩28,546 | ₩25,343 | ₩27,986 | +7.21% | 17.6만 |
|---|
| 2026.03.20 | ₩28,026 | ₩29,027 | ₩27,679 | ₩27,879 | -0.52% | 14.2만 |
|---|
| 2026.03.19 | ₩27,372 | ₩28,600 | ₩27,092 | ₩27,772 | +1.46% | 12.5만 |
|---|
| 2026.03.18 | ₩26,691 | ₩27,132 | ₩26,471 | ₩26,718 | +0.10% | 17만 |
|---|
| 2026.03.17 | ₩26,011 | ₩26,998 | ₩25,764 | ₩26,157 | +0.56% | 15.5만 |
|---|
| 2026.03.16 | ₩25,410 | ₩26,171 | ₩25,016 | ₩25,730 | +1.26% | 8.1만 |
|---|
| 2026.03.13 | ₩25,263 | ₩25,850 | ₩24,876 | ₩25,557 | +1.16% | 8.4만 |
|---|
| 2026.03.12 | ₩24,703 | ₩26,249 | ₩24,611 | ₩25,557 | +3.46% | 17.7만 |
|---|
| 2026.03.11 | ₩21,607 | ₩24,089 | ₩21,607 | ₩24,089 | +11.49% | 10.9만 |
|---|
| 2026.03.10 | ₩22,287 | ₩22,954 | ₩21,380 | ₩21,900 | -1.74% | 15.5만 |
|---|
| 2026.03.09 | ₩24,156 | ₩24,276 | ₩22,461 | ₩23,195 | -3.98% | 23.4만 |
|---|
| 2026.03.06 | ₩23,902 | ₩24,316 | ₩22,928 | ₩23,248 | -2.74% | 20.5만 |
|---|
| 2026.03.05 | ₩22,954 | ₩23,802 | ₩22,728 | ₩23,168 | +0.93% | 25.3만 |
|---|
| 2026.03.04 | ₩21,913 | ₩22,554 | ₩21,139 | ₩22,447 | +2.44% | 12.1만 |
|---|
| 2026.03.03 | ₩24,569 | ₩24,569 | ₩22,007 | ₩22,741 | -7.44% | 34.5만 |
|---|
| 2026.03.02 | ₩24,703 | ₩24,703 | ₩21,847 | ₩22,994 | -6.92% | 50.9만 |
|---|
| 2026.02.27 | ₩20,766 | ₩21,353 | ₩20,018 | ₩21,233 | +2.25% | 10.1만 |
|---|
| 2026.02.26 | ₩19,298 | ₩20,686 | ₩19,004 | ₩20,098 | +4.15% | 6.8만 |
|---|
| 2026.02.25 | ₩20,419 | ₩20,419 | ₩19,218 | ₩19,805 | -3.01% | 4.7만 |
|---|
| 2026.02.24 | ₩20,125 | ₩20,232 | ₩19,421 | ₩20,219 | +0.46% | 2.9만 |
|---|
| 2026.02.23 | ₩20,672 | ₩21,313 | ₩19,912 | ₩20,125 | -2.65% | 3.3만 |
|---|
| 2026.02.20 | ₩20,512 | ₩20,619 | ₩19,912 | ₩20,526 | +0.07% | 7.5만 |
|---|
| 2026.02.19 | ₩20,619 | ₩21,273 | ₩20,339 | ₩20,579 | -0.19% | 10만 |
|---|
| 2026.02.18 | ₩19,405 | ₩19,793 | ₩19,244 | ₩19,725 | +1.65% | 3.5만 |
|---|
| 2026.02.17 | ₩19,725 | ₩20,045 | ₩18,217 | ₩18,977 | -3.79% | 4만 |
|---|
| 2026.02.13 | ₩18,977 | ₩19,818 | ₩18,904 | ₩19,725 | +3.94% | 2만 |
|---|
| 2026.02.12 | ₩20,245 | ₩20,339 | ₩18,713 | ₩19,090 | -5.71% | 3.1만 |
|---|
| 2026.02.11 | ₩19,378 | ₩20,299 | ₩19,378 | ₩20,232 | +4.41% | 3.2만 |
|---|
| 2026.02.10 | ₩19,138 | ₩19,138 | ₩18,564 | ₩18,817 | -1.67% | 3.8만 |
|---|
| 2026.02.09 | ₩18,844 | ₩19,231 | ₩18,684 | ₩19,084 | +1.27% | 1.9만 |
|---|
| 2026.02.06 | ₩18,390 | ₩19,364 | ₩18,390 | ₩19,218 | +4.50% | 4.9만 |
|---|
| 2026.02.05 | ₩18,243 | ₩18,337 | ₩17,189 | ₩18,070 | -0.95% | 5.7만 |
|---|
| 2026.02.04 | ₩17,563 | ₩18,872 | ₩17,563 | ₩18,791 | +6.99% | 9.7만 |
|---|
| 2026.02.03 | ₩16,001 | ₩17,383 | ₩16,001 | ₩17,303 | +8.13% | 4.4만 |
|---|
| 2026.02.02 | ₩16,001 | ₩16,135 | ₩15,574 | ₩15,841 | -1.00% | 19.6만 |
|---|
| 2026.01.30 | ₩16,415 | ₩17,096 | ₩16,162 | ₩17,096 | +4.15% | 6.7만 |
|---|
| 2026.01.29 | ₩17,029 | ₩17,616 | ₩16,495 | ₩16,562 | -2.74% | 21.9만 |
|---|
| 2026.01.28 | ₩15,815 | ₩16,028 | ₩15,694 | ₩16,028 | +1.35% | 2.2만 |
|---|
| 2026.01.27 | ₩15,401 | ₩15,600 | ₩15,054 | ₩15,536 | +0.88% | 2.7만 |
|---|
| 2026.01.26 | ₩16,015 | ₩16,015 | ₩15,081 | ₩15,294 | -4.50% | 5.3만 |
|---|
| 2026.01.23 | ₩15,468 | ₩15,881 | ₩15,294 | ₩15,421 | -0.30% | 2.5만 |
|---|
| 2026.01.22 | ₩15,401 | ₩15,401 | ₩14,720 | ₩15,006 | -2.56% | 1.8만 |
|---|
| 2026.01.21 | ₩15,214 | ₩15,561 | ₩15,000 | ₩15,141 | -0.48% | 2.8만 |
|---|
| 2026.01.20 | ₩14,493 | ₩14,668 | ₩13,959 | ₩14,213 | -1.93% | 2.1만 |
|---|
| 2026.01.16 | ₩14,160 | ₩14,306 | ₩14,049 | ₩14,120 | -0.28% | 2.9만 |
|---|
| 2026.01.15 | ₩14,413 | ₩14,747 | ₩14,100 | ₩14,266 | -1.02% | 2.1만 |
|---|
| 2026.01.14 | ₩14,280 | ₩15,481 | ₩14,280 | ₩14,840 | +3.93% | 6.7만 |
|---|
| 2026.01.13 | ₩14,000 | ₩14,453 | ₩13,953 | ₩14,053 | +0.38% | 4.9만 |
|---|
| 2026.01.12 | ₩14,000 | ₩14,000 | ₩13,359 | ₩13,586 | -2.96% | 2.3만 |
|---|
| 2026.01.09 | ₩14,253 | ₩14,253 | ₩13,759 | ₩13,759 | -3.46% | 2.4만 |
|---|
| 2026.01.08 | ₩13,372 | ₩14,266 | ₩13,223 | ₩14,066 | +5.19% | 3.2만 |
|---|
| 2026.01.07 | ₩13,346 | ₩13,346 | ₩12,812 | ₩12,932 | -3.10% | 2.5만 |
|---|
| 2026.01.06 | ₩14,080 | ₩14,160 | ₩13,185 | ₩13,185 | -6.35% | 4.9만 |
|---|
| 2026.01.05 | ₩14,667 | ₩14,667 | ₩13,209 | ₩14,080 | -4.00% | 7.2만 |
|---|
| 2026.01.02 | ₩12,518 | ₩13,388 | ₩12,518 | ₩13,346 | +6.61% | 4.1만 |
|---|
| 2025.12.31 | ₩12,798 | ₩12,798 | ₩12,465 | ₩12,630 | -1.31% | 3.4만 |
|---|
| 2025.12.30 | ₩12,798 | ₩12,985 | ₩12,785 | ₩12,873 | +0.58% | 5.1만 |
|---|
| 2025.12.29 | ₩12,371 | ₩12,665 | ₩12,291 | ₩12,558 | +1.51% | 2.5만 |
|---|
| 2025.12.26 | ₩12,278 | ₩12,291 | ₩12,078 | ₩12,199 | -0.64% | 1.3만 |
|---|
| 2025.12.24 | ₩12,491 | ₩12,518 | ₩12,371 | ₩12,377 | -0.92% | 7.7천 |
|---|
| 2025.12.23 | ₩12,505 | ₩12,622 | ₩12,278 | ₩12,573 | +0.54% | 1.6만 |
|---|
| 2025.12.22 | ₩12,331 | ₩12,692 | ₩12,331 | ₩12,363 | +0.26% | 2.2만 |
|---|
| 2025.12.19 | ₩12,411 | ₩12,418 | ₩12,038 | ₩12,131 | -2.26% | 3만 |
|---|
| 2025.12.18 | ₩12,758 | ₩12,758 | ₩12,011 | ₩12,078 | -5.33% | 3.4만 |
|---|
| 2025.12.17 | ₩12,318 | ₩12,932 | ₩12,265 | ₩12,826 | +4.13% | 1.9만 |
|---|
| 2025.12.16 | ₩12,972 | ₩12,972 | ₩12,011 | ₩12,024 | -7.30% | 7.7만 |
|---|
| 2025.12.15 | ₩13,679 | ₩13,679 | ₩12,972 | ₩13,346 | -2.44% | 2.6만 |
|---|
| 2025.12.12 | ₩14,133 | ₩14,133 | ₩13,686 | ₩13,767 | -2.59% | 1.1만 |
|---|
| 2025.12.11 | ₩14,347 | ₩14,428 | ₩14,088 | ₩14,088 | -1.80% | 1만 |
|---|
| 2025.12.10 | ₩14,240 | ₩14,706 | ₩14,000 | ₩14,587 | +2.44% | 3천 |
|---|
| 2025.12.09 | ₩14,080 | ₩14,360 | ₩14,026 | ₩14,092 | +0.09% | 8.8천 |
|---|
| 2025.12.08 | ₩14,253 | ₩14,435 | ₩13,893 | ₩13,933 | -2.25% | 6.5천 |
|---|
| 2025.12.05 | ₩14,649 | ₩15,214 | ₩14,463 | ₩14,533 | -0.79% | 2만 |
|---|
| 2025.12.04 | ₩14,734 | ₩14,740 | ₩14,440 | ₩14,532 | -1.37% | 6.5천 |
|---|
| 2025.12.03 | ₩14,106 | ₩14,637 | ₩14,106 | ₩14,547 | +3.12% | 1.4만 |
|---|
| 2025.12.02 | ₩14,453 | ₩14,453 | ₩13,813 | ₩13,933 | -3.60% | 8.2천 |
|---|
| 2025.12.01 | ₩14,213 | ₩14,453 | ₩13,862 | ₩14,280 | +0.47% | 2.1만 |
|---|
| 2025.11.28 | ₩14,053 | ₩14,200 | ₩14,053 | ₩14,073 | +0.14% | 2.7천 |
|---|
| 2025.11.26 | ₩13,387 | ₩13,693 | ₩13,387 | ₩13,492 | +0.79% | 1.5만 |
|---|
| 2025.11.25 | ₩12,985 | ₩13,145 | ₩12,832 | ₩13,087 | +0.78% | 1만 |
|---|
| 2025.11.24 | ₩13,319 | ₩13,347 | ₩12,645 | ₩13,292 | -0.20% | 1만 |
|---|
| 2025.11.21 | ₩12,841 | ₩13,532 | ₩12,798 | ₩13,299 | +3.56% | 1.7만 |
|---|
| 2025.11.20 | ₩14,106 | ₩14,680 | ₩13,112 | ₩13,112 | -7.05% | 1.3만 |
|---|
| 2025.11.19 | ₩13,919 | ₩13,933 | ₩13,279 | ₩13,819 | -0.72% | 1.1만 |
|---|
| 2025.11.18 | ₩13,706 | ₩14,552 | ₩13,679 | ₩14,480 | +5.65% | 6.2만 |
|---|
| 2025.11.17 | ₩14,640 | ₩14,640 | ₩13,919 | ₩14,060 | -3.97% | 1.5만 |
|---|
| 2025.11.14 | ₩14,427 | ₩14,907 | ₩14,040 | ₩14,880 | +3.15% | 3.4만 |
|---|
| 2025.11.13 | ₩14,400 | ₩14,547 | ₩14,040 | ₩14,093 | -2.13% | 3.7만 |
|---|
| 2025.11.12 | ₩14,493 | ₩14,493 | ₩14,053 | ₩14,140 | -2.44% | 3.7만 |
|---|
| 2025.11.11 | ₩14,040 | ₩14,827 | ₩14,040 | ₩14,627 | +4.18% | 5.4만 |
|---|
| 2025.11.10 | ₩13,232 | ₩13,917 | ₩13,079 | ₩13,846 | +4.64% | 4.6만 |
|---|
| 2025.11.07 | ₩12,932 | ₩13,586 | ₩12,879 | ₩13,359 | +3.30% | 8.5만 |
|---|
| 2025.11.06 | ₩13,159 | ₩13,346 | ₩12,782 | ₩12,785 | -2.84% | 1.2만 |
|---|
| 2025.11.05 | ₩12,680 | ₩12,976 | ₩12,565 | ₩12,565 | -0.91% | 2만 |
|---|
| 2025.11.04 | ₩12,411 | ₩12,638 | ₩12,147 | ₩12,532 | +0.97% | 1.2만 |
|---|
| 2025.11.03 | ₩12,712 | ₩12,985 | ₩12,425 | ₩12,945 | +1.84% | 2.6만 |
|---|
| 2025.10.31 | ₩12,965 | ₩13,039 | ₩12,724 | ₩12,879 | -0.67% | 1만 |
|---|
| 2025.10.30 | ₩12,505 | ₩12,919 | ₩12,451 | ₩12,471 | -0.27% | 3천 |
|---|
| 2025.10.29 | ₩12,431 | ₩12,758 | ₩12,431 | ₩12,612 | +1.45% | 5천 |
|---|
| 2025.10.28 | ₩12,879 | ₩12,905 | ₩12,345 | ₩12,345 | -4.15% | 2.3만 |
|---|
| 2025.10.27 | ₩13,119 | ₩13,212 | ₩12,919 | ₩13,159 | +0.31% | 1.1만 |
|---|
| 2025.10.24 | ₩13,532 | ₩13,532 | ₩13,032 | ₩13,032 | -3.70% | 2.6만 |
|---|
| 2025.10.23 | ₩13,239 | ₩13,599 | ₩13,105 | ₩13,359 | +0.91% | 6만 |
|---|
| 2025.10.22 | ₩12,505 | ₩12,678 | ₩12,118 | ₩12,532 | +0.21% | 1.4만 |
|---|
| 2025.10.21 | ₩12,493 | ₩12,518 | ₩12,259 | ₩12,305 | -1.51% | 1.7만 |
|---|
| 2025.10.20 | ₩12,144 | ₩12,491 | ₩12,144 | ₩12,485 | +2.80% | 2.1만 |
|---|
| 2025.10.17 | ₩11,971 | ₩12,144 | ₩11,878 | ₩12,038 | +0.56% | 2.3만 |
|---|
| 2025.10.16 | ₩12,518 | ₩12,518 | ₩11,477 | ₩11,838 | -5.44% | 4.7만 |
|---|
| 2025.10.15 | ₩12,705 | ₩12,718 | ₩12,278 | ₩12,371 | -2.63% | 4.9천 |
|---|
| 2025.10.14 | ₩12,011 | ₩12,558 | ₩11,944 | ₩12,403 | +3.27% | 3.1만 |
|---|
| 2025.10.13 | ₩12,358 | ₩12,545 | ₩12,144 | ₩12,545 | +1.51% | 2.6만 |
|---|
| 2025.10.10 | ₩12,985 | ₩13,039 | ₩12,011 | ₩12,011 | -7.50% | 12.8만 |
|---|