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 | ₩15,564 | ₩15,718 | ₩14,896 | ₩15,671 | +0.69% | 4.6만 |
| 2026.10.08 | ₩16,219 | ₩16,219 | ₩15,244 | ₩15,343 | -5.40% | 11.6만 |
| 2026.10.07 | ₩16,700 | ₩17,448 | ₩16,339 | ₩17,077 | +2.26% | 2.8만 |
| 2026.10.06 | ₩17,455 | ₩17,755 | ₩16,940 | ₩17,274 | -1.03% | 1.7만 |
| 2026.10.05 | ₩18,203 | ₩18,463 | ₩16,974 | ₩17,355 | -4.66% | 2.9만 |
| 2026.10.02 | ₩18,904 | ₩19,038 | ₩17,795 | ₩17,900 | -5.31% | 1.7만 |
| 2026.10.01 | ₩19,733 | ₩19,733 | ₩17,996 | ₩17,996 | -8.80% | 2.8만 |
| 2026.09.30 | ₩19,419 | ₩19,719 | ₩18,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,509 |
| +0.47% |
| 1.9만 |
| 2026.09.29 | ₩20,160 | ₩20,254 | ₩19,566 | ₩19,710 | -2.23% | 1.7만 |
|---|
| 2026.09.28 | ₩18,517 | ₩19,465 | ₩18,490 | ₩19,385 | +4.69% | 5.2만 |
|---|
| 2026.09.25 | ₩19,419 | ₩19,639 | ₩19,051 | ₩19,238 | -0.93% | 5.8만 |
|---|
| 2026.09.24 | ₩18,530 | ₩18,704 | ₩17,795 | ₩18,637 | +0.58% | 4.5만 |
|---|
| 2026.09.23 | ₩19,238 | ₩19,413 | ₩18,490 | ₩19,139 | -0.51% | 4만 |
|---|
| 2026.09.22 | ₩19,666 | ₩20,040 | ₩18,557 | ₩19,880 | +1.09% | 10.7만 |
|---|
| 2026.09.21 | ₩17,528 | ₩18,864 | ₩17,308 | ₩18,720 | +6.80% | 7.9만 |
|---|
| 2026.09.18 | ₩17,054 | ₩17,248 | ₩16,700 | ₩17,047 | -0.04% | 2.8만 |
|---|
| 2026.09.17 | ₩18,036 | ₩18,103 | ₩16,900 | ₩17,101 | -5.19% | 7.7만 |
|---|
| 2026.09.16 | ₩16,833 | ₩17,615 | ₩16,793 | ₩17,368 | +3.17% | 12.6만 |
|---|
| 2026.09.15 | ₩17,248 | ₩17,248 | ₩15,658 | ₩16,139 | -6.43% | 13.6만 |
|---|
| 2026.09.14 | ₩16,513 | ₩17,755 | ₩16,186 | ₩17,488 | +5.91% | 3.2만 |
|---|
| 2026.09.11 | ₩17,381 | ₩17,461 | ₩16,753 | ₩17,249 | -0.76% | 6.1만 |
|---|
| 2026.09.10 | ₩16,633 | ₩18,190 | ₩16,165 | ₩17,392 | +4.56% | 3만 |
|---|
| 2026.09.09 | ₩17,368 | ₩17,769 | ₩17,314 | ₩17,488 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩18,276 | ₩18,450 | ₩17,595 | ₩18,136 | -0.77% | 2.1만 |
|---|
| 2026.09.04 | ₩18,811 | ₩19,666 | ₩18,604 | ₩18,792 | -0.10% | 7.3만 |
|---|
| 2026.09.03 | ₩18,116 | ₩18,347 | ₩17,568 | ₩18,347 | +1.28% | 6.3만 |
|---|
| 2026.09.02 | ₩18,724 | ₩18,744 | ₩17,902 | ₩18,156 | -3.03% | 2.2만 |
|---|
| 2026.09.01 | ₩18,650 | ₩19,138 | ₩18,437 | ₩18,437 | -1.15% | 1.8만 |
|---|
| 2026.08.31 | ₩19,519 | ₩20,147 | ₩18,878 | ₩19,372 | -0.75% | 2.6만 |
|---|
| 2026.08.28 | ₩20,588 | ₩20,801 | ₩20,548 | ₩20,601 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩20,775 | ₩21,509 | ₩20,628 | ₩20,828 | +0.26% | 2.9만 |
|---|
| 2026.08.26 | ₩21,710 | ₩21,710 | ₩20,227 | ₩20,716 | -4.58% | 2.3만 |
|---|
| 2026.08.25 | ₩20,374 | ₩20,841 | ₩20,270 | ₩20,839 | +2.28% | 3.1만 |
|---|
| 2026.08.24 | ₩19,372 | ₩20,120 | ₩18,971 | ₩19,773 | +2.07% | 3.7만 |
|---|
| 2026.08.21 | ₩19,212 | ₩19,265 | ₩18,811 | ₩19,121 | -0.47% | 6.6만 |
|---|
| 2026.08.20 | ₩19,131 | ₩19,285 | ₩18,437 | ₩19,212 | +0.42% | 2만 |
|---|
| 2026.08.19 | ₩19,372 | ₩19,773 | ₩19,038 | ₩19,671 | +1.54% | 2.7만 |
|---|
| 2026.08.18 | ₩19,960 | ₩20,381 | ₩19,612 | ₩19,612 | -1.74% | 2.1만 |
|---|
| 2026.08.17 | ₩21,376 | ₩21,944 | ₩20,507 | ₩20,574 | -3.75% | 3.2만 |
|---|
| 2026.08.14 | ₩22,378 | ₩22,445 | ₩21,550 | ₩21,817 | -2.51% | 4.1만 |
|---|
| 2026.08.13 | ₩23,059 | ₩23,313 | ₩22,543 | ₩22,543 | -2.24% | 2.1만 |
|---|
| 2026.08.12 | ₩23,427 | ₩23,700 | ₩22,777 | ₩22,832 | -2.54% | 1.2만 |
|---|
| 2026.08.11 | ₩24,943 | ₩24,943 | ₩23,046 | ₩23,139 | -7.23% | 20만 |
|---|
| 2026.08.10 | ₩27,415 | ₩27,415 | ₩24,582 | ₩24,589 | -10.31% | 3.3만 |
|---|
| 2026.08.07 | ₩29,525 | ₩29,686 | ₩28,459 | ₩29,206 | -1.08% | 4.3천 |
|---|
| 2026.08.06 | ₩28,443 | ₩29,260 | ₩27,882 | ₩28,417 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩27,468 | ₩30,013 | ₩27,121 | ₩29,940 | +9.00% | 5.1만 |
|---|
| 2026.08.04 | ₩28,350 | ₩29,125 | ₩27,161 | ₩27,388 | -3.39% | 4.7만 |
|---|
| 2026.08.03 | ₩26,559 | ₩27,348 | ₩26,092 | ₩26,733 | +0.65% | 5.3만 |
|---|
| 2026.07.31 | ₩26,052 | ₩26,533 | ₩25,344 | ₩25,357 | -2.67% | 8.6천 |
|---|
| 2026.07.30 | ₩27,976 | ₩27,976 | ₩26,266 | ₩26,413 | -5.59% | 1.3만 |
|---|
| 2026.07.29 | ₩26,519 | ₩27,181 | ₩26,247 | ₩26,987 | +1.76% | 6.7만 |
|---|
| 2026.07.28 | ₩27,842 | ₩29,686 | ₩25,183 | ₩29,445 | +5.76% | 2.2만 |
|---|
| 2026.07.27 | ₩28,751 | ₩28,751 | ₩27,094 | ₩28,056 | -2.42% | 4.1만 |
|---|
| 2026.07.24 | ₩26,666 | ₩26,666 | ₩25,183 | ₩26,266 | -1.50% | 2.9만 |
|---|
| 2026.07.23 | ₩24,849 | ₩26,199 | ₩24,535 | ₩26,199 | +5.43% | 4만 |
|---|
| 2026.07.22 | ₩25,724 | ₩26,573 | ₩25,357 | ₩26,343 | +2.40% | 3.2만 |
|---|
| 2026.07.21 | ₩27,334 | ₩27,555 | ₩26,880 | ₩26,880 | -1.66% | 4.9천 |
|---|
| 2026.07.20 | ₩29,325 | ₩29,325 | ₩27,495 | ₩28,002 | -4.51% | 3.7만 |
|---|
| 2026.07.17 | ₩28,724 | ₩30,220 | ₩28,604 | ₩28,604 | -0.42% | 4.3만 |
|---|
| 2026.07.16 | ₩31,022 | ₩31,022 | ₩30,060 | ₩30,741 | -0.90% | 2.4만 |
|---|
| 2026.07.15 | ₩31,035 | ₩32,658 | ₩30,795 | ₩31,797 | +2.45% | 9.4천 |
|---|
| 2026.07.14 | ₩30,340 | ₩31,970 | ₩29,392 | ₩30,833 | +1.62% | 1.5만 |
|---|
| 2026.07.13 | ₩33,654 | ₩33,667 | ₩30,728 | ₩31,035 | -7.78% | 5.1만 |
|---|
| 2026.07.10 | ₩35,511 | ₩36,860 | ₩34,949 | ₩35,617 | +0.30% | 4.2천 |
|---|
| 2026.07.09 | ₩35,537 | ₩36,165 | ₩35,537 | ₩36,165 | +1.77% | 5천 |
|---|
| 2026.07.08 | ₩36,112 | ₩37,027 | ₩33,607 | ₩34,742 | -3.79% | 3.4만 |
|---|
| 2026.07.07 | ₩40,120 | ₩40,614 | ₩37,875 | ₩38,183 | -4.83% | 8.2천 |
|---|
| 2026.07.06 | ₩41,683 | ₩41,696 | ₩40,774 | ₩41,416 | -0.64% | 2.9천 |
|---|
| 2026.07.02 | ₩42,097 | ₩42,324 | ₩40,881 | ₩41,589 | -1.21% | 4천 |
|---|
| 2026.07.01 | ₩42,324 | ₩43,820 | ₩42,004 | ₩42,578 | +0.60% | 7.5천 |
|---|
| 2026.06.30 | ₩40,574 | ₩43,059 | ₩40,574 | ₩43,059 | +6.12% | 1.5만 |
|---|
| 2026.06.29 | ₩40,828 | ₩41,229 | ₩39,358 | ₩41,229 | +0.98% | 6.6천 |
|---|
| 2026.06.26 | ₩40,788 | ₩41,683 | ₩40,654 | ₩41,456 | +1.64% | 4.2천 |
|---|
| 2026.06.25 | ₩42,364 | ₩42,591 | ₩40,240 | ₩40,240 | -5.01% | 1.4만 |
|---|
| 2026.06.24 | ₩42,484 | ₩43,086 | ₩41,396 | ₩41,637 | -1.99% | 2.5만 |
|---|
| 2026.06.23 | ₩40,200 | ₩40,935 | ₩39,545 | ₩39,631 | -1.42% | 8.8천 |
|---|
| 2026.06.22 | ₩41,843 | ₩42,738 | ₩40,634 | ₩40,634 | -2.89% | 1.4만 |
|---|
| 2026.06.18 | ₩42,084 | ₩43,714 | ₩42,084 | ₩42,756 | +1.60% | 3.1만 |
|---|
| 2026.06.17 | ₩39,772 | ₩40,674 | ₩39,185 | ₩40,622 | +2.14% | 2.5만 |
|---|
| 2026.06.16 | ₩39,438 | ₩40,213 | ₩39,158 | ₩39,247 | -0.48% | 6.8만 |
|---|
| 2026.06.15 | ₩39,318 | ₩39,746 | ₩37,762 | ₩38,406 | -2.32% | 8.7만 |
|---|
| 2026.06.12 | ₩36,165 | ₩36,272 | ₩33,747 | ₩34,929 | -3.42% | 1.8만 |
|---|
| 2026.06.11 | ₩32,465 | ₩35,670 | ₩32,465 | ₩35,670 | +9.87% | 1.7만 |
|---|
| 2026.06.10 | ₩34,722 | ₩34,722 | ₩31,549 | ₩33,091 | -4.70% | 3.1만 |
|---|
| 2026.06.09 | ₩34,335 | ₩36,619 | ₩34,028 | ₩35,430 | +3.19% | 2.6만 |
|---|
| 2026.06.08 | ₩33,774 | ₩33,774 | ₩32,064 | ₩33,467 | -0.91% | 2.6만 |
|---|
| 2026.06.05 | ₩33,012 | ₩34,749 | ₩32,999 | ₩34,749 | +5.26% | 6.9만 |
|---|
| 2026.06.04 | ₩32,946 | ₩33,520 | ₩32,237 | ₩32,758 | -0.57% | 3.2만 |
|---|
| 2026.06.03 | ₩33,039 | ₩33,306 | ₩31,035 | ₩31,600 | -4.36% | 3.9만 |
|---|
| 2026.06.02 | ₩35,377 | ₩35,377 | ₩33,026 | ₩33,473 | -5.38% | 2.4만 |
|---|
| 2026.06.01 | ₩36,152 | ₩36,152 | ₩33,460 | ₩34,764 | -3.84% | 4.9만 |
|---|
| 2026.05.29 | ₩38,410 | ₩39,038 | ₩37,595 | ₩38,125 | -0.74% | 3.9만 |
|---|
| 2026.05.28 | ₩36,700 | ₩37,608 | ₩36,072 | ₩37,231 | +1.45% | 1.6만 |
|---|
| 2026.05.27 | ₩39,145 | ₩39,278 | ₩37,034 | ₩38,016 | -2.88% | 1.1만 |
|---|
| 2026.05.26 | ₩35,230 | ₩36,769 | ₩33,692 | ₩36,769 | +4.37% | 2.4만 |
|---|
| 2026.05.22 | ₩34,696 | ₩34,809 | ₩33,694 | ₩33,887 | -2.33% | 2.1만 |
|---|
| 2026.05.21 | ₩31,877 | ₩35,123 | ₩31,877 | ₩34,632 | +8.64% | 1.7만 |
|---|
| 2026.05.20 | ₩30,006 | ₩33,119 | ₩30,006 | ₩32,824 | +9.39% | 5.2만 |
|---|
| 2026.05.19 | ₩31,356 | ₩31,770 | ₩30,312 | ₩30,443 | -2.91% | 3.6만 |
|---|
| 2026.05.18 | ₩34,522 | ₩34,809 | ₩31,249 | ₩31,646 | -8.33% | 3.2만 |
|---|
| 2026.05.15 | ₩35,591 | ₩35,591 | ₩33,386 | ₩33,386 | -6.19% | 9.2만 |
|---|
| 2026.05.14 | ₩37,094 | ₩37,408 | ₩36,646 | ₩36,799 | -0.80% | 1.1만 |
|---|
| 2026.05.13 | ₩37,675 | ₩38,664 | ₩37,114 | ₩37,309 | -0.97% | 2.3만 |
|---|
| 2026.05.12 | ₩37,074 | ₩37,688 | ₩36,473 | ₩36,933 | -0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩39,585 | ₩39,686 | ₩37,595 | ₩37,782 | -4.56% | 1.8만 |
|---|
| 2026.05.08 | ₩41,536 | ₩42,537 | ₩40,080 | ₩41,503 | -0.08% | 1.8만 |
|---|
| 2026.05.07 | ₩41,416 | ₩43,460 | ₩41,042 | ₩41,816 | +0.97% | 3.8만 |
|---|
| 2026.05.06 | ₩38,677 | ₩39,278 | ₩37,287 | ₩38,943 | +0.69% | 4.5만 |
|---|
| 2026.05.05 | ₩33,841 | ₩33,988 | ₩32,905 | ₩33,560 | -0.83% | 1.8만 |
|---|
| 2026.05.04 | ₩34,602 | ₩34,762 | ₩33,039 | ₩33,694 | -2.63% | 2.5만 |
|---|
| 2026.05.01 | ₩34,736 | ₩36,706 | ₩34,068 | ₩35,040 | +0.88% | 4.7만 |
|---|
| 2026.04.30 | ₩36,072 | ₩36,072 | ₩33,654 | ₩34,135 | -5.37% | 7만 |
|---|
| 2026.04.29 | ₩37,221 | ₩37,221 | ₩34,268 | ₩34,690 | -6.80% | 6.6만 |
|---|
| 2026.04.28 | ₩38,236 | ₩39,238 | ₩38,183 | ₩38,195 | -0.11% | 4.5만 |
|---|
| 2026.04.27 | ₩40,868 | ₩40,868 | ₩39,183 | ₩40,525 | -0.84% | 2.4만 |
|---|
| 2026.04.24 | ₩41,108 | ₩42,257 | ₩41,015 | ₩41,155 | +0.11% | 1.7만 |
|---|
| 2026.04.23 | ₩40,120 | ₩41,563 | ₩40,106 | ₩40,534 | +1.03% | 1.5만 |
|---|
| 2026.04.22 | ₩42,752 | ₩42,752 | ₩41,275 | ₩41,456 | -3.03% | 3만 |
|---|
| 2026.04.21 | ₩45,617 | ₩46,626 | ₩42,965 | ₩43,754 | -4.09% | 3.9만 |
|---|
| 2026.04.20 | ₩46,332 | ₩47,307 | ₩45,277 | ₩46,265 | -0.14% | 3.5만 |
|---|
| 2026.04.17 | ₩47,321 | ₩51,136 | ₩47,321 | ₩47,397 | +0.16% | 6.8만 |
|---|
| 2026.04.16 | ₩44,181 | ₩44,181 | ₩40,895 | ₩41,914 | -5.13% | 1.1만 |
|---|
| 2026.04.15 | ₩44,355 | ₩45,424 | ₩42,839 | ₩44,078 | -0.62% | 1.5만 |
|---|
| 2026.04.14 | ₩43,527 | ₩44,796 | ₩42,861 | ₩43,873 | +0.79% | 2만 |
|---|
| 2026.04.13 | ₩39,946 | ₩41,442 | ₩39,038 | ₩40,881 | +2.34% | 5만 |
|---|
| 2026.04.10 | ₩41,509 | ₩43,380 | ₩41,148 | ₩41,429 | -0.19% | 2.7만 |
|---|
| 2026.04.09 | ₩38,289 | ₩41,416 | ₩37,261 | ₩41,162 | +7.50% | 2.6만 |
|---|
| 2026.04.08 | ₩41,897 | ₩42,692 | ₩38,971 | ₩39,004 | -6.90% | 4.3만 |
|---|
| 2026.04.07 | ₩34,388 | ₩34,736 | ₩33,239 | ₩34,541 | +0.44% | 3만 |
|---|
| 2026.04.06 | ₩35,938 | ₩36,232 | ₩34,909 | ₩35,177 | -2.12% | 1.6만 |
|---|
| 2026.04.02 | ₩33,026 | ₩36,339 | ₩32,237 | ₩35,600 | +7.80% | 4.4만 |
|---|
| 2026.04.01 | ₩36,379 | ₩38,076 | ₩34,335 | ₩36,745 | +1.01% | 5.3만 |
|---|
| 2026.03.31 | ₩31,422 | ₩35,163 | ₩30,501 | ₩33,413 | +6.34% | 3.3만 |
|---|
| 2026.03.30 | ₩30,060 | ₩31,950 | ₩29,659 | ₩31,692 | +5.43% | 2.5만 |
|---|
| 2026.03.27 | ₩32,491 | ₩32,491 | ₩30,915 | ₩31,195 | -3.99% | 2.2만 |
|---|
| 2026.03.26 | ₩35,283 | ₩35,283 | ₩32,144 | ₩32,713 | -7.29% | 5.1만 |
|---|
| 2026.03.25 | ₩36,459 | ₩36,459 | ₩34,936 | ₩35,698 | -2.09% | 1.4만 |
|---|
| 2026.03.24 | ₩36,853 | ₩36,867 | ₩33,827 | ₩34,986 | -5.07% | 2.8만 |
|---|
| 2026.03.23 | ₩41,162 | ₩41,162 | ₩37,047 | ₩37,802 | -8.16% | 6.5만 |
|---|
| 2026.03.20 | ₩38,143 | ₩38,236 | ₩36,599 | ₩37,927 | -0.56% | 8.2천 |
|---|
| 2026.03.19 | ₩38,352 | ₩38,503 | ₩37,060 | ₩38,102 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩39,813 | ₩39,893 | ₩39,044 | ₩39,497 | -0.79% | 7.1천 |
|---|
| 2026.03.17 | ₩41,416 | ₩41,416 | ₩39,719 | ₩40,476 | -2.27% | 2.7만 |
|---|
| 2026.03.16 | ₩42,645 | ₩43,173 | ₩41,656 | ₩42,110 | -1.25% | 2.7만 |
|---|
| 2026.03.13 | ₩43,086 | ₩43,086 | ₩42,191 | ₩42,446 | -1.49% | 8.2천 |
|---|
| 2026.03.12 | ₩45,103 | ₩45,103 | ₩40,908 | ₩42,404 | -5.98% | 2.2만 |
|---|
| 2026.03.11 | ₩48,697 | ₩49,038 | ₩45,437 | ₩45,515 | -6.53% | 2.6만 |
|---|
| 2026.03.10 | ₩50,327 | ₩51,142 | ₩48,122 | ₩50,728 | +0.80% | 1.6만 |
|---|
| 2026.03.09 | ₩46,760 | ₩49,205 | ₩45,424 | ₩48,603 | +3.94% | 2.6만 |
|---|
| 2026.03.06 | ₩46,519 | ₩48,336 | ₩46,332 | ₩47,525 | +2.16% | 1.1만 |
|---|
| 2026.03.05 | ₩46,305 | ₩48,096 | ₩46,225 | ₩47,869 | +3.38% | 1.2만 |
|---|
| 2026.03.04 | ₩51,930 | ₩52,905 | ₩49,466 | ₩49,466 | -4.74% | 8.2천 |
|---|
| 2026.03.03 | ₩50,500 | ₩51,449 | ₩49,098 | ₩50,233 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩51,963 | ₩52,104 | ₩49,448 | ₩49,448 | -4.84% | 6.6천 |
|---|
| 2026.02.27 | ₩55,323 | ₩55,323 | ₩54,762 | ₩54,762 | -1.01% | 400 |
|---|
| 2026.02.26 | ₩60,129 | ₩60,129 | ₩57,354 | ₩58,276 | -3.08% | 1.2천 |
|---|
| 2026.02.25 | ₩60,146 | ₩60,245 | ₩59,043 | ₩59,043 | -1.83% | 1.1천 |
|---|
| 2026.02.24 | ₩59,398 | ₩59,398 | ₩57,375 | ₩57,375 | -3.41% | 1.6천 |
|---|
| 2026.02.23 | ₩54,709 | ₩58,015 | ₩54,709 | ₩57,488 | +5.08% | 560 |
|---|
| 2026.02.20 | ₩56,780 | ₩57,989 | ₩55,457 | ₩56,940 | +0.28% | 940 |
|---|
| 2026.02.19 | ₩55,277 | ₩56,439 | ₩54,375 | ₩56,225 | +1.72% | 2.1천 |
|---|
| 2026.02.18 | ₩58,951 | ₩59,919 | ₩57,942 | ₩57,942 | -1.71% | 580 |
|---|
| 2026.02.17 | ₩59,365 | ₩62,458 | ₩59,365 | ₩60,854 | +2.51% | 1.1천 |
|---|
| 2026.02.13 | ₩61,522 | ₩61,790 | ₩59,178 | ₩59,178 | -3.81% | 820 |
|---|
| 2026.02.12 | ₩57,381 | ₩61,856 | ₩57,327 | ₩61,382 | +6.97% | 1.7천 |
|---|
| 2026.02.11 | ₩58,590 | ₩59,919 | ₩57,448 | ₩57,448 | -1.95% | 1.4천 |
|---|
| 2026.02.10 | ₩62,083 | ₩63,473 | ₩62,083 | ₩62,518 | +0.70% | 500 |
|---|
| 2026.02.09 | ₩61,656 | ₩61,756 | ₩61,322 | ₩61,623 | -0.05% | 360 |
|---|
| 2026.02.06 | ₩66,065 | ₩66,065 | ₩62,257 | ₩62,257 | -5.76% | 580 |
|---|
| 2026.02.05 | ₩69,004 | ₩69,004 | ₩66,666 | ₩66,666 | -3.39% | 660 |
|---|
| 2026.02.04 | ₩71,141 | ₩71,141 | ₩63,660 | ₩63,900 | -10.18% | 1.7천 |
|---|
| 2026.02.03 | ₩78,696 | ₩78,696 | ₩71,335 | ₩71,509 | -9.13% | 1.9천 |
|---|
| 2026.02.02 | ₩78,990 | ₩80,226 | ₩78,823 | ₩79,979 | +1.25% | 620 |
|---|
| 2026.01.30 | ₩77,594 | ₩79,785 | ₩76,185 | ₩76,372 | -1.58% | 1.8천 |
|---|
| 2026.01.29 | ₩73,479 | ₩77,153 | ₩71,475 | ₩77,153 | +5.00% | 1.3천 |
|---|
| 2026.01.28 | ₩80,159 | ₩81,495 | ₩79,812 | ₩79,812 | -0.43% | 1.2천 |
|---|
| 2026.01.27 | ₩83,994 | ₩84,702 | ₩81,582 | ₩82,163 | -2.18% | 960 |
|---|
| 2026.01.26 | ₩81,569 | ₩86,365 | ₩81,562 | ₩85,169 | +4.41% | 2천 |
|---|
| 2026.01.23 | ₩83,633 | ₩83,633 | ₩80,360 | ₩83,519 | -0.14% | 1.4천 |
|---|
| 2026.01.22 | ₩86,479 | ₩87,841 | ₩86,151 | ₩86,151 | -0.38% | 2천 |
|---|
| 2026.01.21 | ₩84,735 | ₩85,523 | ₩81,883 | ₩85,169 | +0.51% | 2.3천 |
|---|
| 2026.01.20 | ₩89,117 | ₩90,874 | ₩87,975 | ₩90,874 | +1.97% | 2.4천 |
|---|
| 2026.01.16 | ₩87,908 | ₩89,979 | ₩87,821 | ₩89,845 | +2.20% | 1.1천 |
|---|
| 2026.01.15 | ₩87,808 | ₩88,422 | ₩84,869 | ₩88,422 | +0.70% | 2.7천 |
|---|
| 2026.01.14 | ₩88,509 | ₩88,509 | ₩79,892 | ₩84,181 | -4.89% | 4.2천 |
|---|
| 2026.01.13 | ₩93,118 | ₩93,118 | ₩88,175 | ₩91,288 | -1.97% | 2.3천 |
|---|
| 2026.01.12 | ₩93,372 | ₩96,205 | ₩93,372 | ₩94,909 | +1.65% | 1.4천 |
|---|
| 2026.01.09 | ₩90,847 | ₩92,704 | ₩90,039 | ₩92,704 | +2.04% | 1.4천 |
|---|
| 2026.01.08 | ₩99,264 | ₩100,620 | ₩89,304 | ₩90,867 | -8.46% | 1.9천 |
|---|
| 2026.01.07 | ₩99,531 | ₩104,541 | ₩98,396 | ₩103,459 | +3.95% | 6.5천 |
|---|
| 2026.01.06 | ₩93,786 | ₩100,213 | ₩93,786 | ₩100,213 | +6.85% | 600 |
|---|
| 2026.01.05 | ₩93,807 | ₩99,418 | ₩92,183 | ₩94,702 | +0.95% | 4.5천 |
|---|
| 2026.01.02 | ₩105,563 | ₩105,563 | ₩100,593 | ₩101,362 | -3.98% | 660 |
|---|
| 2025.12.31 | ₩107,881 | ₩107,881 | ₩107,881 | ₩107,881 | 0.00% | 20 |
|---|
| 2025.12.30 | ₩105,917 | ₩105,917 | ₩105,917 | ₩105,917 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩110,420 | ₩110,420 | ₩108,957 | ₩109,391 | -0.93% | 720 |
|---|
| 2025.12.26 | ₩113,092 | ₩114,428 | ₩112,938 | ₩112,938 | -0.14% | 240 |
|---|
| 2025.12.24 | ₩110,867 | ₩110,867 | ₩110,867 | ₩110,867 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩110,486 | ₩110,486 | ₩109,792 | ₩109,792 | -0.63% | 40 |
|---|
| 2025.12.22 | ₩106,879 | ₩110,887 | ₩106,879 | ₩110,847 | +3.71% | 600 |
|---|
| 2025.12.19 | ₩110,460 | ₩113,345 | ₩110,460 | ₩113,345 | +2.61% | 360 |
|---|
| 2025.12.18 | ₩109,217 | ₩113,198 | ₩109,217 | ₩113,198 | +3.65% | 560 |
|---|
| 2025.12.17 | ₩110,620 | ₩110,834 | ₩105,303 | ₩105,390 | -4.73% | 6.7천 |
|---|
| 2025.12.16 | ₩111,488 | ₩113,886 | ₩111,488 | ₩113,706 | +1.99% | 3.6천 |
|---|
| 2025.12.15 | ₩99,798 | ₩104,408 | ₩99,798 | ₩102,838 | +3.05% | 820 |
|---|
| 2025.12.12 | ₩98,128 | ₩100,132 | ₩98,128 | ₩99,491 | +1.39% | 6.9천 |
|---|
| 2025.12.11 | ₩96,191 | ₩96,959 | ₩95,390 | ₩96,959 | +0.80% | 260 |
|---|
| 2025.12.10 | ₩96,191 | ₩96,191 | ₩93,052 | ₩93,272 | -3.03% | 420 |
|---|
| 2025.12.09 | ₩97,995 | ₩99,464 | ₩96,926 | ₩98,235 | +0.25% | 420 |
|---|
| 2025.12.08 | ₩100,867 | ₩100,867 | ₩97,046 | ₩99,598 | -1.26% | 420 |
|---|
| 2025.12.05 | ₩97,193 | ₩97,193 | ₩92,183 | ₩97,080 | -0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩95,657 | ₩97,587 | ₩95,523 | ₩96,238 | +0.61% | 500 |
|---|
| 2025.12.03 | ₩97,040 | ₩97,734 | ₩95,857 | ₩96,572 | -0.48% | 320 |
|---|
| 2025.12.02 | ₩102,537 | ₩102,537 | ₩99,531 | ₩99,852 | -2.62% | 440 |
|---|
| 2025.12.01 | ₩99,431 | ₩99,431 | ₩95,122 | ₩96,879 | -2.57% | 1.3천 |
|---|
| 2025.11.28 | ₩101,869 | ₩101,869 | ₩100,914 | ₩101,408 | -0.45% | 140 |
|---|
| 2025.11.26 | ₩104,541 | ₩105,830 | ₩104,541 | ₩105,830 | +1.23% | 20 |
|---|
| 2025.11.25 | ₩109,551 | ₩109,551 | ₩108,342 | ₩108,342 | -1.10% | 80 |
|---|
| 2025.11.24 | ₩109,551 | ₩109,551 | ₩105,977 | ₩106,104 | -3.15% | 820 |
|---|
| 2025.11.21 | ₩109,344 | ₩111,555 | ₩105,543 | ₩107,153 | -2.00% | 1.7천 |
|---|
| 2025.11.20 | ₩99,531 | ₩108,750 | ₩97,728 | ₩108,730 | +9.24% | 1.2천 |
|---|
| 2025.11.19 | ₩106,078 | ₩107,908 | ₩103,806 | ₩104,100 | -1.86% | 800 |
|---|
| 2025.11.18 | ₩103,579 | ₩103,579 | ₩98,663 | ₩98,663 | -4.75% | 580 |
|---|
| 2025.11.17 | ₩99,464 | ₩104,742 | ₩99,464 | ₩103,513 | +4.07% | 660 |
|---|
| 2025.11.14 | ₩103,740 | ₩103,740 | ₩97,794 | ₩98,255 | -5.29% | 1.5천 |
|---|
| 2025.11.13 | ₩103,052 | ₩105,209 | ₩102,537 | ₩105,042 | +1.93% | 280 |
|---|
| 2025.11.12 | ₩103,072 | ₩105,136 | ₩102,003 | ₩105,136 | +2.00% | 700 |
|---|
| 2025.11.11 | ₩102,671 | ₩102,671 | ₩98,803 | ₩101,268 | -1.37% | 2.4천 |
|---|
| 2025.11.10 | ₩111,355 | ₩112,223 | ₩106,832 | ₩106,832 | -4.06% | 400 |
|---|
| 2025.11.07 | ₩112,223 | ₩112,691 | ₩109,017 | ₩110,653 | -1.40% | 500 |
|---|
| 2025.11.06 | ₩115,296 | ₩115,296 | ₩110,219 | ₩114,568 | -0.63% | 1.4천 |
|---|
| 2025.11.05 | ₩115,029 | ₩118,863 | ₩114,762 | ₩118,863 | +3.33% | 360 |
|---|
| 2025.11.04 | ₩121,174 | ₩121,876 | ₩118,482 | ₩118,482 | -2.22% | 260 |
|---|
| 2025.11.03 | ₩114,828 | ₩114,828 | ₩113,178 | ₩113,178 | -1.44% | 220 |
|---|
| 2025.10.31 | ₩111,221 | ₩115,563 | ₩111,221 | ₩112,571 | +1.21% | 280 |
|---|
| 2025.10.30 | ₩113,492 | ₩114,675 | ₩110,486 | ₩114,675 | +1.04% | 260 |
|---|
| 2025.10.29 | ₩116,098 | ₩116,098 | ₩111,154 | ₩113,259 | -2.45% | 980 |
|---|
| 2025.10.28 | ₩114,027 | ₩116,565 | ₩113,826 | ₩116,411 | +2.09% | 500 |
|---|
| 2025.10.27 | ₩109,945 | ₩111,555 | ₩109,945 | ₩110,233 | +0.26% | 320 |
|---|
| 2025.10.24 | ₩107,213 | ₩110,760 | ₩107,213 | ₩110,760 | +3.31% | 2천 |
|---|
| 2025.10.23 | ₩111,822 | ₩111,822 | ₩106,004 | ₩107,728 | -3.66% | 3.5천 |
|---|
| 2025.10.22 | ₩118,569 | ₩118,569 | ₩118,322 | ₩118,322 | -0.21% | 120 |
|---|
| 2025.10.21 | ₩122,109 | ₩125,984 | ₩122,109 | ₩123,940 | +1.50% | 200 |
|---|
| 2025.10.20 | ₩122,437 | ₩124,447 | ₩122,036 | ₩122,043 | -0.32% | 440 |
|---|
| 2025.10.17 | ₩127,019 | ₩127,019 | ₩125,229 | ₩125,229 | -1.41% | 520 |
|---|
| 2025.10.16 | ₩121,375 | ₩128,556 | ₩121,375 | ₩126,451 | +4.18% | 1.3천 |
|---|
| 2025.10.15 | ₩117,627 | ₩122,557 | ₩116,565 | ₩121,241 | +3.07% | 1.8천 |
|---|
| 2025.10.14 | ₩117,567 | ₩119,591 | ₩117,567 | ₩119,591 | +1.72% | 360 |
|---|
| 2025.10.13 | ₩120,907 | ₩121,575 | ₩119,224 | ₩119,224 | -1.39% | 880 |
|---|
| 2025.10.10 | ₩116,164 | ₩124,822 | ₩116,164 | ₩124,822 | +7.45% | 1.4천 |
|---|