시장 데이터를 불러오는 중
전체 종목
MicroSectors U.S. Big Oil -3 Inverse Leveraged ETNs due February 17, 2045 과거 주가
MicroSectors U.S. Big Oil -3 Inverse Leveraged ETNs due February 17, 2045 · NRGD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors U.S. Big Oil -3 Inverse Leveraged ETNs due February 17, 2045 · NRGD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,611 | ₩15,765 | ₩14,941 | ₩15,718 | +0.69% | 4.6만 |
| 2026.10.08 | ₩16,268 | ₩16,268 | ₩15,290 | ₩15,389 | -5.40% | 11.6만 |
| 2026.10.07 | ₩16,750 | ₩17,501 | ₩16,388 | ₩17,128 | +2.26% | 2.8만 |
| 2026.10.06 | ₩17,507 | ₩17,809 | ₩16,991 | ₩17,326 | -1.03% | 1.7만 |
| 2026.10.05 | ₩18,258 | ₩18,519 | ₩17,025 | ₩17,407 | -4.66% | 2.9만 |
| 2026.10.02 | ₩18,961 | ₩19,095 | ₩17,849 | ₩17,954 | -5.31% | 1.7만 |
| 2026.10.01 | ₩19,792 | ₩19,792 | ₩18,050 | ₩18,050 | -8.80% | 2.8만 |
| 2026.09.30 | ₩19,477 | ₩19,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,568 |
| +0.47% |
| 1.9만 |
| 2026.09.29 | ₩20,221 | ₩20,315 | ₩19,625 | ₩19,769 | -2.23% | 1.7만 |
|---|
| 2026.09.28 | ₩18,573 | ₩19,524 | ₩18,546 | ₩19,444 | +4.69% | 5.2만 |
|---|
| 2026.09.25 | ₩19,477 | ₩19,698 | ₩19,109 | ₩19,296 | -0.93% | 5.8만 |
|---|
| 2026.09.24 | ₩18,586 | ₩18,760 | ₩17,849 | ₩18,693 | +0.58% | 4.5만 |
|---|
| 2026.09.23 | ₩19,296 | ₩19,472 | ₩18,546 | ₩19,197 | -0.51% | 4만 |
|---|
| 2026.09.22 | ₩19,725 | ₩20,100 | ₩18,613 | ₩19,939 | +1.09% | 10.7만 |
|---|
| 2026.09.21 | ₩17,581 | ₩18,921 | ₩17,360 | ₩18,776 | +6.80% | 7.9만 |
|---|
| 2026.09.18 | ₩17,105 | ₩17,300 | ₩16,750 | ₩17,099 | -0.04% | 2.8만 |
|---|
| 2026.09.17 | ₩18,090 | ₩18,157 | ₩16,951 | ₩17,152 | -5.19% | 7.7만 |
|---|
| 2026.09.16 | ₩16,884 | ₩17,668 | ₩16,844 | ₩17,420 | +3.17% | 12.6만 |
|---|
| 2026.09.15 | ₩17,300 | ₩17,300 | ₩15,705 | ₩16,187 | -6.43% | 13.6만 |
|---|
| 2026.09.14 | ₩16,563 | ₩17,809 | ₩16,234 | ₩17,541 | +5.91% | 3.2만 |
|---|
| 2026.09.11 | ₩17,434 | ₩17,514 | ₩16,804 | ₩17,301 | -0.76% | 6.1만 |
|---|
| 2026.09.10 | ₩16,683 | ₩18,244 | ₩16,214 | ₩17,444 | +4.56% | 3만 |
|---|
| 2026.09.09 | ₩17,420 | ₩17,822 | ₩17,367 | ₩17,541 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩18,331 | ₩18,506 | ₩17,648 | ₩18,191 | -0.77% | 2.1만 |
|---|
| 2026.09.04 | ₩18,867 | ₩19,725 | ₩18,660 | ₩18,849 | -0.10% | 7.3만 |
|---|
| 2026.09.03 | ₩18,171 | ₩18,402 | ₩17,621 | ₩18,402 | +1.28% | 6.3만 |
|---|
| 2026.09.02 | ₩18,780 | ₩18,800 | ₩17,956 | ₩18,211 | -3.03% | 2.2만 |
|---|
| 2026.09.01 | ₩18,707 | ₩19,196 | ₩18,492 | ₩18,492 | -1.15% | 1.8만 |
|---|
| 2026.08.31 | ₩19,578 | ₩20,208 | ₩18,934 | ₩19,430 | -0.75% | 2.6만 |
|---|
| 2026.08.28 | ₩20,650 | ₩20,864 | ₩20,610 | ₩20,663 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩20,837 | ₩21,574 | ₩20,690 | ₩20,891 | +0.26% | 2.9만 |
|---|
| 2026.08.26 | ₩21,775 | ₩21,775 | ₩20,288 | ₩20,778 | -4.58% | 2.3만 |
|---|
| 2026.08.25 | ₩20,435 | ₩20,904 | ₩20,331 | ₩20,902 | +2.28% | 3.1만 |
|---|
| 2026.08.24 | ₩19,430 | ₩20,181 | ₩19,028 | ₩19,832 | +2.07% | 3.7만 |
|---|
| 2026.08.21 | ₩19,269 | ₩19,323 | ₩18,867 | ₩19,178 | -0.47% | 6.6만 |
|---|
| 2026.08.20 | ₩19,189 | ₩19,343 | ₩18,492 | ₩19,269 | +0.42% | 2만 |
|---|
| 2026.08.19 | ₩19,430 | ₩19,832 | ₩19,095 | ₩19,730 | +1.54% | 2.7만 |
|---|
| 2026.08.18 | ₩20,020 | ₩20,442 | ₩19,671 | ₩19,671 | -1.74% | 2.1만 |
|---|
| 2026.08.17 | ₩21,440 | ₩22,010 | ₩20,569 | ₩20,636 | -3.75% | 3.2만 |
|---|
| 2026.08.14 | ₩22,445 | ₩22,512 | ₩21,615 | ₩21,883 | -2.51% | 4.1만 |
|---|
| 2026.08.13 | ₩23,129 | ₩23,383 | ₩22,611 | ₩22,611 | -2.24% | 2.1만 |
|---|
| 2026.08.12 | ₩23,497 | ₩23,772 | ₩22,846 | ₩22,901 | -2.54% | 1.2만 |
|---|
| 2026.08.11 | ₩25,018 | ₩25,018 | ₩23,115 | ₩23,209 | -7.23% | 20만 |
|---|
| 2026.08.10 | ₩27,497 | ₩27,497 | ₩24,656 | ₩24,663 | -10.31% | 3.3만 |
|---|
| 2026.08.07 | ₩29,614 | ₩29,775 | ₩28,545 | ₩29,294 | -1.08% | 4.3천 |
|---|
| 2026.08.06 | ₩28,529 | ₩29,348 | ₩27,966 | ₩28,502 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩27,551 | ₩30,104 | ₩27,202 | ₩30,030 | +9.00% | 5.1만 |
|---|
| 2026.08.04 | ₩28,435 | ₩29,212 | ₩27,243 | ₩27,470 | -3.39% | 4.7만 |
|---|
| 2026.08.03 | ₩26,640 | ₩27,430 | ₩26,171 | ₩26,814 | +0.65% | 5.3만 |
|---|
| 2026.07.31 | ₩26,130 | ₩26,613 | ₩25,420 | ₩25,434 | -2.67% | 8.6천 |
|---|
| 2026.07.30 | ₩28,060 | ₩28,060 | ₩26,345 | ₩26,492 | -5.59% | 1.3만 |
|---|
| 2026.07.29 | ₩26,599 | ₩27,263 | ₩26,326 | ₩27,068 | +1.76% | 6.7만 |
|---|
| 2026.07.28 | ₩27,926 | ₩29,775 | ₩25,259 | ₩29,534 | +5.76% | 2.2만 |
|---|
| 2026.07.27 | ₩28,837 | ₩28,837 | ₩27,176 | ₩28,140 | -2.42% | 4.1만 |
|---|
| 2026.07.24 | ₩26,747 | ₩26,747 | ₩25,259 | ₩26,345 | -1.50% | 2.9만 |
|---|
| 2026.07.23 | ₩24,924 | ₩26,278 | ₩24,609 | ₩26,278 | +5.43% | 4만 |
|---|
| 2026.07.22 | ₩25,802 | ₩26,653 | ₩25,434 | ₩26,423 | +2.40% | 3.2만 |
|---|
| 2026.07.21 | ₩27,417 | ₩27,638 | ₩26,961 | ₩26,961 | -1.66% | 4.9천 |
|---|
| 2026.07.20 | ₩29,413 | ₩29,413 | ₩27,578 | ₩28,087 | -4.51% | 3.7만 |
|---|
| 2026.07.17 | ₩28,810 | ₩30,311 | ₩28,690 | ₩28,690 | -0.42% | 4.3만 |
|---|
| 2026.07.16 | ₩31,115 | ₩31,115 | ₩30,150 | ₩30,834 | -0.90% | 2.4만 |
|---|
| 2026.07.15 | ₩31,129 | ₩32,757 | ₩30,887 | ₩31,892 | +2.45% | 9.4천 |
|---|
| 2026.07.14 | ₩30,432 | ₩32,067 | ₩29,480 | ₩30,926 | +1.62% | 1.5만 |
|---|
| 2026.07.13 | ₩33,755 | ₩33,769 | ₩30,820 | ₩31,129 | -7.78% | 5.1만 |
|---|
| 2026.07.10 | ₩35,618 | ₩36,971 | ₩35,055 | ₩35,725 | +0.30% | 4.2천 |
|---|
| 2026.07.09 | ₩35,645 | ₩36,274 | ₩35,645 | ₩36,274 | +1.77% | 5천 |
|---|
| 2026.07.08 | ₩36,221 | ₩37,139 | ₩33,708 | ₩34,847 | -3.79% | 3.4만 |
|---|
| 2026.07.07 | ₩40,241 | ₩40,737 | ₩37,990 | ₩38,298 | -4.83% | 8.2천 |
|---|
| 2026.07.06 | ₩41,809 | ₩41,822 | ₩40,897 | ₩41,541 | -0.64% | 2.9천 |
|---|
| 2026.07.02 | ₩42,224 | ₩42,452 | ₩41,005 | ₩41,715 | -1.21% | 4천 |
|---|
| 2026.07.01 | ₩42,452 | ₩43,953 | ₩42,130 | ₩42,706 | +0.60% | 7.5천 |
|---|
| 2026.06.30 | ₩40,696 | ₩43,189 | ₩40,696 | ₩43,189 | +6.12% | 1.5만 |
|---|
| 2026.06.29 | ₩40,951 | ₩41,353 | ₩39,477 | ₩41,353 | +0.98% | 6.6천 |
|---|
| 2026.06.26 | ₩40,911 | ₩41,809 | ₩40,777 | ₩41,581 | +1.64% | 4.2천 |
|---|
| 2026.06.25 | ₩42,492 | ₩42,720 | ₩40,361 | ₩40,361 | -5.01% | 1.4만 |
|---|
| 2026.06.24 | ₩42,613 | ₩43,216 | ₩41,521 | ₩41,763 | -1.99% | 2.5만 |
|---|
| 2026.06.23 | ₩40,321 | ₩41,058 | ₩39,665 | ₩39,750 | -1.42% | 8.8천 |
|---|
| 2026.06.22 | ₩41,969 | ₩42,867 | ₩40,757 | ₩40,757 | -2.89% | 1.4만 |
|---|
| 2026.06.18 | ₩42,211 | ₩43,845 | ₩42,211 | ₩42,885 | +1.60% | 3.1만 |
|---|
| 2026.06.17 | ₩39,892 | ₩40,797 | ₩39,303 | ₩40,745 | +2.14% | 2.5만 |
|---|
| 2026.06.16 | ₩39,557 | ₩40,335 | ₩39,276 | ₩39,366 | -0.48% | 6.8만 |
|---|
| 2026.06.15 | ₩39,437 | ₩39,866 | ₩37,876 | ₩38,522 | -2.32% | 8.7만 |
|---|
| 2026.06.12 | ₩36,274 | ₩36,382 | ₩33,849 | ₩35,035 | -3.42% | 1.8만 |
|---|
| 2026.06.11 | ₩32,562 | ₩35,777 | ₩32,562 | ₩35,777 | +9.87% | 1.7만 |
|---|
| 2026.06.10 | ₩34,827 | ₩34,827 | ₩31,645 | ₩33,191 | -4.70% | 3.1만 |
|---|
| 2026.06.09 | ₩34,439 | ₩36,730 | ₩34,130 | ₩35,537 | +3.19% | 2.6만 |
|---|
| 2026.06.08 | ₩33,876 | ₩33,876 | ₩32,160 | ₩33,567 | -0.91% | 2.6만 |
|---|
| 2026.06.05 | ₩33,112 | ₩34,854 | ₩33,098 | ₩34,854 | +5.26% | 6.9만 |
|---|
| 2026.06.04 | ₩33,045 | ₩33,621 | ₩32,335 | ₩32,857 | -0.57% | 3.2만 |
|---|
| 2026.06.03 | ₩33,139 | ₩33,407 | ₩31,129 | ₩31,695 | -4.36% | 3.9만 |
|---|
| 2026.06.02 | ₩35,484 | ₩35,484 | ₩33,125 | ₩33,574 | -5.38% | 2.4만 |
|---|
| 2026.06.01 | ₩36,261 | ₩36,261 | ₩33,561 | ₩34,869 | -3.84% | 4.9만 |
|---|
| 2026.05.29 | ₩38,526 | ₩39,155 | ₩37,708 | ₩38,240 | -0.74% | 3.9만 |
|---|
| 2026.05.28 | ₩36,810 | ₩37,722 | ₩36,181 | ₩37,344 | +1.45% | 1.6만 |
|---|
| 2026.05.27 | ₩39,263 | ₩39,397 | ₩37,145 | ₩38,130 | -2.88% | 1.1만 |
|---|
| 2026.05.26 | ₩35,336 | ₩36,880 | ₩33,794 | ₩36,880 | +4.37% | 2.4만 |
|---|
| 2026.05.22 | ₩34,800 | ₩34,914 | ₩33,795 | ₩33,990 | -2.33% | 2.1만 |
|---|
| 2026.05.21 | ₩31,973 | ₩35,229 | ₩31,973 | ₩34,736 | +8.64% | 1.7만 |
|---|
| 2026.05.20 | ₩30,097 | ₩33,219 | ₩30,097 | ₩32,923 | +9.39% | 5.2만 |
|---|
| 2026.05.19 | ₩31,450 | ₩31,866 | ₩30,404 | ₩30,535 | -2.91% | 3.6만 |
|---|
| 2026.05.18 | ₩34,626 | ₩34,914 | ₩31,343 | ₩31,741 | -8.33% | 3.2만 |
|---|
| 2026.05.15 | ₩35,698 | ₩35,698 | ₩33,487 | ₩33,487 | -6.19% | 9.2만 |
|---|
| 2026.05.14 | ₩37,206 | ₩37,521 | ₩36,757 | ₩36,910 | -0.80% | 1.1만 |
|---|
| 2026.05.13 | ₩37,789 | ₩38,780 | ₩37,226 | ₩37,421 | -0.97% | 2.3만 |
|---|
| 2026.05.12 | ₩37,186 | ₩37,802 | ₩36,583 | ₩37,045 | -0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩39,705 | ₩39,805 | ₩37,708 | ₩37,896 | -4.56% | 1.8만 |
|---|
| 2026.05.08 | ₩41,661 | ₩42,665 | ₩40,201 | ₩41,628 | -0.08% | 1.8만 |
|---|
| 2026.05.07 | ₩41,541 | ₩43,591 | ₩41,165 | ₩41,943 | +0.97% | 3.8만 |
|---|
| 2026.05.06 | ₩38,794 | ₩39,397 | ₩37,400 | ₩39,060 | +0.69% | 4.5만 |
|---|
| 2026.05.05 | ₩33,943 | ₩34,090 | ₩33,005 | ₩33,661 | -0.83% | 1.8만 |
|---|
| 2026.05.04 | ₩34,707 | ₩34,867 | ₩33,139 | ₩33,795 | -2.63% | 2.5만 |
|---|
| 2026.05.01 | ₩34,841 | ₩36,817 | ₩34,171 | ₩35,146 | +0.88% | 4.7만 |
|---|
| 2026.04.30 | ₩36,181 | ₩36,181 | ₩33,755 | ₩34,238 | -5.37% | 7만 |
|---|
| 2026.04.29 | ₩37,333 | ₩37,333 | ₩34,372 | ₩34,795 | -6.80% | 6.6만 |
|---|
| 2026.04.28 | ₩38,351 | ₩39,356 | ₩38,298 | ₩38,310 | -0.11% | 4.5만 |
|---|
| 2026.04.27 | ₩40,991 | ₩40,991 | ₩39,301 | ₩40,647 | -0.84% | 2.4만 |
|---|
| 2026.04.24 | ₩41,232 | ₩42,385 | ₩41,139 | ₩41,279 | +0.11% | 1.7만 |
|---|
| 2026.04.23 | ₩40,241 | ₩41,688 | ₩40,227 | ₩40,656 | +1.03% | 1.5만 |
|---|
| 2026.04.22 | ₩42,881 | ₩42,881 | ₩41,400 | ₩41,581 | -3.03% | 3만 |
|---|
| 2026.04.21 | ₩45,755 | ₩46,767 | ₩43,095 | ₩43,886 | -4.09% | 3.9만 |
|---|
| 2026.04.20 | ₩46,472 | ₩47,450 | ₩45,413 | ₩46,405 | -0.14% | 3.5만 |
|---|
| 2026.04.17 | ₩47,464 | ₩51,291 | ₩47,464 | ₩47,540 | +0.16% | 6.8만 |
|---|
| 2026.04.16 | ₩44,314 | ₩44,314 | ₩41,018 | ₩42,040 | -5.13% | 1.1만 |
|---|
| 2026.04.15 | ₩44,489 | ₩45,561 | ₩42,968 | ₩44,211 | -0.62% | 1.5만 |
|---|
| 2026.04.14 | ₩43,658 | ₩44,931 | ₩42,991 | ₩44,005 | +0.79% | 2만 |
|---|
| 2026.04.13 | ₩40,067 | ₩41,567 | ₩39,155 | ₩41,005 | +2.34% | 5만 |
|---|
| 2026.04.10 | ₩41,634 | ₩43,510 | ₩41,273 | ₩41,554 | -0.19% | 2.7만 |
|---|
| 2026.04.09 | ₩38,405 | ₩41,541 | ₩37,373 | ₩41,286 | +7.50% | 2.6만 |
|---|
| 2026.04.08 | ₩42,023 | ₩42,820 | ₩39,088 | ₩39,122 | -6.90% | 4.3만 |
|---|
| 2026.04.07 | ₩34,492 | ₩34,841 | ₩33,340 | ₩34,645 | +0.44% | 3만 |
|---|
| 2026.04.06 | ₩36,047 | ₩36,341 | ₩35,015 | ₩35,283 | -2.12% | 1.6만 |
|---|
| 2026.04.02 | ₩33,125 | ₩36,449 | ₩32,335 | ₩35,708 | +7.80% | 4.4만 |
|---|
| 2026.04.01 | ₩36,489 | ₩38,191 | ₩34,439 | ₩36,856 | +1.01% | 5.3만 |
|---|
| 2026.03.31 | ₩31,517 | ₩35,269 | ₩30,593 | ₩33,514 | +6.34% | 3.3만 |
|---|
| 2026.03.30 | ₩30,150 | ₩32,047 | ₩29,748 | ₩31,788 | +5.43% | 2.5만 |
|---|
| 2026.03.27 | ₩32,589 | ₩32,589 | ₩31,008 | ₩31,289 | -3.99% | 2.2만 |
|---|
| 2026.03.26 | ₩35,390 | ₩35,390 | ₩32,241 | ₩32,812 | -7.29% | 5.1만 |
|---|
| 2026.03.25 | ₩36,569 | ₩36,569 | ₩35,042 | ₩35,805 | -2.09% | 1.4만 |
|---|
| 2026.03.24 | ₩36,964 | ₩36,978 | ₩33,929 | ₩35,091 | -5.07% | 2.8만 |
|---|
| 2026.03.23 | ₩41,286 | ₩41,286 | ₩37,159 | ₩37,916 | -8.16% | 6.5만 |
|---|
| 2026.03.20 | ₩38,258 | ₩38,351 | ₩36,710 | ₩38,042 | -0.56% | 8.2천 |
|---|
| 2026.03.19 | ₩38,468 | ₩38,619 | ₩37,172 | ₩38,217 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩39,933 | ₩40,013 | ₩39,162 | ₩39,616 | -0.79% | 7.1천 |
|---|
| 2026.03.17 | ₩41,541 | ₩41,541 | ₩39,839 | ₩40,599 | -2.27% | 2.7만 |
|---|
| 2026.03.16 | ₩42,773 | ₩43,303 | ₩41,782 | ₩42,237 | -1.25% | 2.7만 |
|---|
| 2026.03.13 | ₩43,216 | ₩43,216 | ₩42,318 | ₩42,574 | -1.49% | 8.2천 |
|---|
| 2026.03.12 | ₩45,239 | ₩45,239 | ₩41,031 | ₩42,532 | -5.98% | 2.2만 |
|---|
| 2026.03.11 | ₩48,844 | ₩49,185 | ₩45,574 | ₩45,652 | -6.53% | 2.6만 |
|---|
| 2026.03.10 | ₩50,479 | ₩51,296 | ₩48,268 | ₩50,881 | +0.80% | 1.6만 |
|---|
| 2026.03.09 | ₩46,901 | ₩49,353 | ₩45,561 | ₩48,750 | +3.94% | 2.6만 |
|---|
| 2026.03.06 | ₩46,659 | ₩48,482 | ₩46,472 | ₩47,669 | +2.16% | 1.1만 |
|---|
| 2026.03.05 | ₩46,445 | ₩48,241 | ₩46,365 | ₩48,013 | +3.38% | 1.2만 |
|---|
| 2026.03.04 | ₩52,087 | ₩53,065 | ₩49,616 | ₩49,616 | -4.74% | 8.2천 |
|---|
| 2026.03.03 | ₩50,653 | ₩51,604 | ₩49,246 | ₩50,385 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩52,120 | ₩52,261 | ₩49,597 | ₩49,597 | -4.84% | 6.6천 |
|---|
| 2026.02.27 | ₩55,490 | ₩55,490 | ₩54,927 | ₩54,927 | -1.01% | 400 |
|---|
| 2026.02.26 | ₩60,310 | ₩60,310 | ₩57,527 | ₩58,452 | -3.08% | 1.2천 |
|---|
| 2026.02.25 | ₩60,328 | ₩60,427 | ₩59,221 | ₩59,221 | -1.83% | 1.1천 |
|---|
| 2026.02.24 | ₩59,577 | ₩59,577 | ₩57,548 | ₩57,548 | -3.41% | 1.6천 |
|---|
| 2026.02.23 | ₩54,874 | ₩58,190 | ₩54,874 | ₩57,661 | +5.08% | 560 |
|---|
| 2026.02.20 | ₩56,951 | ₩58,164 | ₩55,624 | ₩57,112 | +0.28% | 940 |
|---|
| 2026.02.19 | ₩55,443 | ₩56,609 | ₩54,539 | ₩56,395 | +1.72% | 2.1천 |
|---|
| 2026.02.18 | ₩59,128 | ₩60,100 | ₩58,117 | ₩58,117 | -1.71% | 580 |
|---|
| 2026.02.17 | ₩59,544 | ₩62,646 | ₩59,544 | ₩61,038 | +2.51% | 1.1천 |
|---|
| 2026.02.13 | ₩61,708 | ₩61,976 | ₩59,356 | ₩59,356 | -3.81% | 820 |
|---|
| 2026.02.12 | ₩57,554 | ₩62,043 | ₩57,500 | ₩61,567 | +6.97% | 1.7천 |
|---|
| 2026.02.11 | ₩58,767 | ₩60,100 | ₩57,621 | ₩57,621 | -1.95% | 1.4천 |
|---|
| 2026.02.10 | ₩62,271 | ₩63,664 | ₩62,271 | ₩62,706 | +0.70% | 500 |
|---|
| 2026.02.09 | ₩61,842 | ₩61,942 | ₩61,507 | ₩61,808 | -0.05% | 360 |
|---|
| 2026.02.06 | ₩66,264 | ₩66,264 | ₩62,445 | ₩62,445 | -5.76% | 580 |
|---|
| 2026.02.05 | ₩69,212 | ₩69,212 | ₩66,867 | ₩66,867 | -3.39% | 660 |
|---|
| 2026.02.04 | ₩71,356 | ₩71,356 | ₩63,852 | ₩64,093 | -10.18% | 1.7천 |
|---|
| 2026.02.03 | ₩78,934 | ₩78,934 | ₩71,550 | ₩71,725 | -9.13% | 1.9천 |
|---|
| 2026.02.02 | ₩79,229 | ₩80,468 | ₩79,061 | ₩80,220 | +1.25% | 620 |
|---|
| 2026.01.30 | ₩77,828 | ₩80,026 | ₩76,415 | ₩76,602 | -1.58% | 1.8천 |
|---|
| 2026.01.29 | ₩73,701 | ₩77,386 | ₩71,691 | ₩77,386 | +5.00% | 1.3천 |
|---|
| 2026.01.28 | ₩80,401 | ₩81,741 | ₩80,053 | ₩80,053 | -0.43% | 1.2천 |
|---|
| 2026.01.27 | ₩84,247 | ₩84,957 | ₩81,828 | ₩82,411 | -2.18% | 960 |
|---|
| 2026.01.26 | ₩81,815 | ₩86,626 | ₩81,808 | ₩85,426 | +4.41% | 2천 |
|---|
| 2026.01.23 | ₩83,885 | ₩83,885 | ₩80,602 | ₩83,771 | -0.14% | 1.4천 |
|---|
| 2026.01.22 | ₩86,739 | ₩88,106 | ₩86,411 | ₩86,411 | -0.38% | 2천 |
|---|
| 2026.01.21 | ₩84,991 | ₩85,781 | ₩82,130 | ₩85,426 | +0.51% | 2.3천 |
|---|
| 2026.01.20 | ₩89,386 | ₩91,148 | ₩88,240 | ₩91,148 | +1.97% | 2.4천 |
|---|
| 2026.01.16 | ₩88,173 | ₩90,250 | ₩88,086 | ₩90,116 | +2.20% | 1.1천 |
|---|
| 2026.01.15 | ₩88,073 | ₩88,689 | ₩85,125 | ₩88,689 | +0.70% | 2.7천 |
|---|
| 2026.01.14 | ₩88,776 | ₩88,776 | ₩80,133 | ₩84,435 | -4.89% | 4.2천 |
|---|
| 2026.01.13 | ₩93,399 | ₩93,399 | ₩88,441 | ₩91,564 | -1.97% | 2.3천 |
|---|
| 2026.01.12 | ₩93,654 | ₩96,495 | ₩93,654 | ₩95,195 | +1.65% | 1.4천 |
|---|
| 2026.01.09 | ₩91,121 | ₩92,984 | ₩90,311 | ₩92,984 | +2.04% | 1.4천 |
|---|
| 2026.01.08 | ₩99,563 | ₩100,924 | ₩89,574 | ₩91,141 | -8.46% | 1.9천 |
|---|
| 2026.01.07 | ₩99,831 | ₩104,857 | ₩98,692 | ₩103,771 | +3.95% | 6.5천 |
|---|
| 2026.01.06 | ₩94,069 | ₩100,515 | ₩94,069 | ₩100,515 | +6.85% | 600 |
|---|
| 2026.01.05 | ₩94,089 | ₩99,718 | ₩92,461 | ₩94,987 | +0.95% | 4.5천 |
|---|
| 2026.01.02 | ₩105,882 | ₩105,882 | ₩100,897 | ₩101,667 | -3.98% | 660 |
|---|
| 2025.12.31 | ₩108,207 | ₩108,207 | ₩108,207 | ₩108,207 | 0.00% | 20 |
|---|
| 2025.12.30 | ₩106,237 | ₩106,237 | ₩106,237 | ₩106,237 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩110,753 | ₩110,753 | ₩109,285 | ₩109,721 | -0.93% | 720 |
|---|
| 2025.12.26 | ₩113,433 | ₩114,773 | ₩113,279 | ₩113,279 | -0.14% | 240 |
|---|
| 2025.12.24 | ₩111,202 | ₩111,202 | ₩111,202 | ₩111,202 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩110,820 | ₩110,820 | ₩110,123 | ₩110,123 | -0.63% | 40 |
|---|
| 2025.12.22 | ₩107,202 | ₩111,222 | ₩107,202 | ₩111,181 | +3.71% | 600 |
|---|
| 2025.12.19 | ₩110,793 | ₩113,687 | ₩110,793 | ₩113,687 | +2.61% | 360 |
|---|
| 2025.12.18 | ₩109,547 | ₩113,540 | ₩109,547 | ₩113,540 | +3.65% | 560 |
|---|
| 2025.12.17 | ₩110,954 | ₩111,168 | ₩105,620 | ₩105,707 | -4.73% | 6.7천 |
|---|
| 2025.12.16 | ₩111,825 | ₩114,230 | ₩111,825 | ₩114,049 | +1.99% | 3.6천 |
|---|
| 2025.12.15 | ₩100,099 | ₩104,723 | ₩100,099 | ₩103,148 | +3.05% | 820 |
|---|
| 2025.12.12 | ₩98,424 | ₩100,434 | ₩98,424 | ₩99,791 | +1.39% | 6.9천 |
|---|
| 2025.12.11 | ₩96,481 | ₩97,252 | ₩95,677 | ₩97,252 | +0.80% | 260 |
|---|
| 2025.12.10 | ₩96,481 | ₩96,481 | ₩93,332 | ₩93,553 | -3.03% | 420 |
|---|
| 2025.12.09 | ₩98,290 | ₩99,764 | ₩97,218 | ₩98,532 | +0.25% | 420 |
|---|
| 2025.12.08 | ₩101,172 | ₩101,172 | ₩97,339 | ₩99,898 | -1.26% | 420 |
|---|
| 2025.12.05 | ₩97,486 | ₩97,486 | ₩92,461 | ₩97,373 | -0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩95,945 | ₩97,882 | ₩95,811 | ₩96,528 | +0.61% | 500 |
|---|
| 2025.12.03 | ₩97,332 | ₩98,029 | ₩96,146 | ₩96,863 | -0.48% | 320 |
|---|
| 2025.12.02 | ₩102,847 | ₩102,847 | ₩99,831 | ₩100,153 | -2.62% | 440 |
|---|
| 2025.12.01 | ₩99,731 | ₩99,731 | ₩95,409 | ₩97,172 | -2.57% | 1.3천 |
|---|
| 2025.11.28 | ₩102,177 | ₩102,177 | ₩101,218 | ₩101,714 | -0.45% | 140 |
|---|
| 2025.11.26 | ₩104,857 | ₩106,150 | ₩104,857 | ₩106,150 | +1.23% | 20 |
|---|
| 2025.11.25 | ₩109,882 | ₩109,882 | ₩108,669 | ₩108,669 | -1.10% | 80 |
|---|
| 2025.11.24 | ₩109,882 | ₩109,882 | ₩106,297 | ₩106,424 | -3.15% | 820 |
|---|
| 2025.11.21 | ₩109,674 | ₩111,892 | ₩105,862 | ₩107,476 | -2.00% | 1.7천 |
|---|
| 2025.11.20 | ₩99,831 | ₩109,078 | ₩98,022 | ₩109,058 | +9.24% | 1.2천 |
|---|
| 2025.11.19 | ₩106,398 | ₩108,233 | ₩104,120 | ₩104,414 | -1.86% | 800 |
|---|
| 2025.11.18 | ₩103,892 | ₩103,892 | ₩98,960 | ₩98,960 | -4.75% | 580 |
|---|
| 2025.11.17 | ₩99,764 | ₩105,058 | ₩99,764 | ₩103,825 | +4.07% | 660 |
|---|
| 2025.11.14 | ₩104,053 | ₩104,053 | ₩98,089 | ₩98,552 | -5.29% | 1.5천 |
|---|
| 2025.11.13 | ₩103,362 | ₩105,527 | ₩102,847 | ₩105,359 | +1.93% | 280 |
|---|
| 2025.11.12 | ₩103,383 | ₩105,453 | ₩102,311 | ₩105,453 | +2.00% | 700 |
|---|
| 2025.11.11 | ₩102,981 | ₩102,981 | ₩99,101 | ₩101,574 | -1.37% | 2.4천 |
|---|
| 2025.11.10 | ₩111,691 | ₩112,562 | ₩107,155 | ₩107,155 | -4.06% | 400 |
|---|
| 2025.11.07 | ₩112,562 | ₩113,031 | ₩109,346 | ₩110,987 | -1.40% | 500 |
|---|
| 2025.11.06 | ₩115,644 | ₩115,644 | ₩110,552 | ₩114,913 | -0.63% | 1.4천 |
|---|
| 2025.11.05 | ₩115,376 | ₩119,222 | ₩115,108 | ₩119,222 | +3.33% | 360 |
|---|
| 2025.11.04 | ₩121,540 | ₩122,243 | ₩118,840 | ₩118,840 | -2.22% | 260 |
|---|
| 2025.11.03 | ₩115,175 | ₩115,175 | ₩113,520 | ₩113,520 | -1.44% | 220 |
|---|
| 2025.10.31 | ₩111,557 | ₩115,912 | ₩111,557 | ₩112,910 | +1.21% | 280 |
|---|
| 2025.10.30 | ₩113,835 | ₩115,021 | ₩110,820 | ₩115,021 | +1.04% | 260 |
|---|
| 2025.10.29 | ₩116,448 | ₩116,448 | ₩111,490 | ₩113,600 | -2.45% | 980 |
|---|
| 2025.10.28 | ₩114,371 | ₩116,917 | ₩114,170 | ₩116,763 | +2.09% | 500 |
|---|
| 2025.10.27 | ₩110,277 | ₩111,892 | ₩110,277 | ₩110,565 | +0.26% | 320 |
|---|
| 2025.10.24 | ₩107,537 | ₩111,094 | ₩107,537 | ₩111,094 | +3.31% | 2천 |
|---|
| 2025.10.23 | ₩112,160 | ₩112,160 | ₩106,324 | ₩108,053 | -3.66% | 3.5천 |
|---|
| 2025.10.22 | ₩118,927 | ₩118,927 | ₩118,679 | ₩118,679 | -0.21% | 120 |
|---|
| 2025.10.21 | ₩122,478 | ₩126,364 | ₩122,478 | ₩124,314 | +1.50% | 200 |
|---|
| 2025.10.20 | ₩122,806 | ₩124,823 | ₩122,404 | ₩122,411 | -0.32% | 440 |
|---|
| 2025.10.17 | ₩127,402 | ₩127,402 | ₩125,607 | ₩125,607 | -1.41% | 520 |
|---|
| 2025.10.16 | ₩121,741 | ₩128,943 | ₩121,741 | ₩126,833 | +4.18% | 1.3천 |
|---|
| 2025.10.15 | ₩117,982 | ₩122,927 | ₩116,917 | ₩121,607 | +3.07% | 1.8천 |
|---|
| 2025.10.14 | ₩117,922 | ₩119,952 | ₩117,922 | ₩119,952 | +1.72% | 360 |
|---|
| 2025.10.13 | ₩121,272 | ₩121,942 | ₩119,583 | ₩119,583 | -1.39% | 880 |
|---|
| 2025.10.10 | ₩116,515 | ₩125,198 | ₩116,515 | ₩125,198 | +7.45% | 1.4천 |
|---|