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 | ₩15,558 | ₩15,712 | ₩14,890 | ₩15,665 | +0.69% | 4.6만 |
| 2026.10.08 | ₩16,212 | ₩16,212 | ₩15,237 | ₩15,336 | -5.40% | 11.6만 |
| 2026.10.07 | ₩16,693 | ₩17,441 | ₩16,333 | ₩17,070 | +2.26% | 2.8만 |
| 2026.10.06 | ₩17,448 | ₩17,748 | ₩16,934 | ₩17,267 | -1.03% | 1.7만 |
| 2026.10.05 | ₩18,196 | ₩18,456 | ₩16,967 | ₩17,347 | -4.66% | 2.9만 |
| 2026.10.02 | ₩18,897 | ₩19,030 | ₩17,788 | ₩17,892 | -5.31% | 1.7만 |
| 2026.10.01 | ₩19,725 | ₩19,725 | ₩17,989 | ₩17,989 | -8.80% | 2.8만 |
| 2026.09.30 | ₩19,411 | ₩19,711 | ₩18,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,502 |
| +0.47% |
| 1.9만 |
| 2026.09.29 | ₩20,152 | ₩20,245 | ₩19,558 | ₩19,702 | -2.23% | 1.7만 |
|---|
| 2026.09.28 | ₩18,509 | ₩19,458 | ₩18,483 | ₩19,377 | +4.69% | 5.2만 |
|---|
| 2026.09.25 | ₩19,411 | ₩19,631 | ₩19,044 | ₩19,230 | -0.93% | 5.8만 |
|---|
| 2026.09.24 | ₩18,523 | ₩18,696 | ₩17,788 | ₩18,630 | +0.58% | 4.5만 |
|---|
| 2026.09.23 | ₩19,230 | ₩19,405 | ₩18,483 | ₩19,132 | -0.51% | 4만 |
|---|
| 2026.09.22 | ₩19,658 | ₩20,032 | ₩18,549 | ₩19,871 | +1.09% | 10.7만 |
|---|
| 2026.09.21 | ₩17,521 | ₩18,857 | ₩17,301 | ₩18,712 | +6.80% | 7.9만 |
|---|
| 2026.09.18 | ₩17,047 | ₩17,241 | ₩16,693 | ₩17,040 | -0.04% | 2.8만 |
|---|
| 2026.09.17 | ₩18,029 | ₩18,095 | ₩16,893 | ₩17,094 | -5.19% | 7.7만 |
|---|
| 2026.09.16 | ₩16,827 | ₩17,608 | ₩16,787 | ₩17,361 | +3.17% | 12.6만 |
|---|
| 2026.09.15 | ₩17,241 | ₩17,241 | ₩15,651 | ₩16,132 | -6.43% | 13.6만 |
|---|
| 2026.09.14 | ₩16,506 | ₩17,748 | ₩16,179 | ₩17,481 | +5.91% | 3.2만 |
|---|
| 2026.09.11 | ₩17,374 | ₩17,454 | ₩16,747 | ₩17,242 | -0.76% | 6.1만 |
|---|
| 2026.09.10 | ₩16,626 | ₩18,182 | ₩16,159 | ₩17,385 | +4.56% | 3만 |
|---|
| 2026.09.09 | ₩17,361 | ₩17,761 | ₩17,307 | ₩17,481 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩18,269 | ₩18,443 | ₩17,588 | ₩18,129 | -0.77% | 2.1만 |
|---|
| 2026.09.04 | ₩18,803 | ₩19,658 | ₩18,596 | ₩18,784 | -0.10% | 7.3만 |
|---|
| 2026.09.03 | ₩18,109 | ₩18,340 | ₩17,561 | ₩18,340 | +1.28% | 6.3만 |
|---|
| 2026.09.02 | ₩18,716 | ₩18,736 | ₩17,895 | ₩18,149 | -3.03% | 2.2만 |
|---|
| 2026.09.01 | ₩18,643 | ₩19,130 | ₩18,429 | ₩18,429 | -1.15% | 1.8만 |
|---|
| 2026.08.31 | ₩19,511 | ₩20,139 | ₩18,870 | ₩19,364 | -0.75% | 2.6만 |
|---|
| 2026.08.28 | ₩20,579 | ₩20,793 | ₩20,539 | ₩20,593 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩20,766 | ₩21,501 | ₩20,619 | ₩20,820 | +0.26% | 2.9만 |
|---|
| 2026.08.26 | ₩21,701 | ₩21,701 | ₩20,219 | ₩20,707 | -4.58% | 2.3만 |
|---|
| 2026.08.25 | ₩20,366 | ₩20,833 | ₩20,261 | ₩20,830 | +2.28% | 3.1만 |
|---|
| 2026.08.24 | ₩19,364 | ₩20,112 | ₩18,963 | ₩19,765 | +2.07% | 3.7만 |
|---|
| 2026.08.21 | ₩19,204 | ₩19,257 | ₩18,803 | ₩19,113 | -0.47% | 6.6만 |
|---|
| 2026.08.20 | ₩19,124 | ₩19,277 | ₩18,429 | ₩19,204 | +0.42% | 2만 |
|---|
| 2026.08.19 | ₩19,364 | ₩19,765 | ₩19,030 | ₩19,663 | +1.54% | 2.7만 |
|---|
| 2026.08.18 | ₩19,952 | ₩20,372 | ₩19,604 | ₩19,604 | -1.74% | 2.1만 |
|---|
| 2026.08.17 | ₩21,367 | ₩21,935 | ₩20,499 | ₩20,566 | -3.75% | 3.2만 |
|---|
| 2026.08.14 | ₩22,369 | ₩22,436 | ₩21,541 | ₩21,808 | -2.51% | 4.1만 |
|---|
| 2026.08.13 | ₩23,050 | ₩23,304 | ₩22,534 | ₩22,534 | -2.24% | 2.1만 |
|---|
| 2026.08.12 | ₩23,417 | ₩23,691 | ₩22,768 | ₩22,823 | -2.54% | 1.2만 |
|---|
| 2026.08.11 | ₩24,933 | ₩24,933 | ₩23,037 | ₩23,130 | -7.23% | 20만 |
|---|
| 2026.08.10 | ₩27,403 | ₩27,403 | ₩24,572 | ₩24,579 | -10.31% | 3.3만 |
|---|
| 2026.08.07 | ₩29,513 | ₩29,674 | ₩28,448 | ₩29,194 | -1.08% | 4.3천 |
|---|
| 2026.08.06 | ₩28,432 | ₩29,248 | ₩27,871 | ₩28,405 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩27,457 | ₩30,001 | ₩27,110 | ₩29,927 | +9.00% | 5.1만 |
|---|
| 2026.08.04 | ₩28,338 | ₩29,113 | ₩27,150 | ₩27,377 | -3.39% | 4.7만 |
|---|
| 2026.08.03 | ₩26,549 | ₩27,337 | ₩26,081 | ₩26,722 | +0.65% | 5.3만 |
|---|
| 2026.07.31 | ₩26,041 | ₩26,522 | ₩25,333 | ₩25,347 | -2.67% | 8.6천 |
|---|
| 2026.07.30 | ₩27,964 | ₩27,964 | ₩26,255 | ₩26,402 | -5.59% | 1.3만 |
|---|
| 2026.07.29 | ₩26,509 | ₩27,170 | ₩26,236 | ₩26,976 | +1.76% | 6.7만 |
|---|
| 2026.07.28 | ₩27,831 | ₩29,674 | ₩25,173 | ₩29,433 | +5.76% | 2.2만 |
|---|
| 2026.07.27 | ₩28,739 | ₩28,739 | ₩27,083 | ₩28,044 | -2.42% | 4.1만 |
|---|
| 2026.07.24 | ₩26,656 | ₩26,656 | ₩25,173 | ₩26,255 | -1.50% | 2.9만 |
|---|
| 2026.07.23 | ₩24,839 | ₩26,188 | ₩24,526 | ₩26,188 | +5.43% | 4만 |
|---|
| 2026.07.22 | ₩25,714 | ₩26,562 | ₩25,347 | ₩26,332 | +2.40% | 3.2만 |
|---|
| 2026.07.21 | ₩27,323 | ₩27,544 | ₩26,869 | ₩26,869 | -1.66% | 4.9천 |
|---|
| 2026.07.20 | ₩29,313 | ₩29,313 | ₩27,484 | ₩27,991 | -4.51% | 3.7만 |
|---|
| 2026.07.17 | ₩28,712 | ₩30,208 | ₩28,592 | ₩28,592 | -0.42% | 4.3만 |
|---|
| 2026.07.16 | ₩31,009 | ₩31,009 | ₩30,048 | ₩30,729 | -0.90% | 2.4만 |
|---|
| 2026.07.15 | ₩31,023 | ₩32,645 | ₩30,782 | ₩31,784 | +2.45% | 9.4천 |
|---|
| 2026.07.14 | ₩30,328 | ₩31,957 | ₩29,380 | ₩30,821 | +1.62% | 1.5만 |
|---|
| 2026.07.13 | ₩33,640 | ₩33,653 | ₩30,715 | ₩31,023 | -7.78% | 5.1만 |
|---|
| 2026.07.10 | ₩35,496 | ₩36,845 | ₩34,935 | ₩35,603 | +0.30% | 4.2천 |
|---|
| 2026.07.09 | ₩35,523 | ₩36,151 | ₩35,523 | ₩36,151 | +1.77% | 5천 |
|---|
| 2026.07.08 | ₩36,097 | ₩37,012 | ₩33,593 | ₩34,728 | -3.79% | 3.4만 |
|---|
| 2026.07.07 | ₩40,104 | ₩40,598 | ₩37,860 | ₩38,167 | -4.83% | 8.2천 |
|---|
| 2026.07.06 | ₩41,666 | ₩41,679 | ₩40,758 | ₩41,399 | -0.64% | 2.9천 |
|---|
| 2026.07.02 | ₩42,080 | ₩42,307 | ₩40,865 | ₩41,573 | -1.21% | 4천 |
|---|
| 2026.07.01 | ₩42,307 | ₩43,803 | ₩41,987 | ₩42,561 | +0.60% | 7.5천 |
|---|
| 2026.06.30 | ₩40,558 | ₩43,042 | ₩40,558 | ₩43,042 | +6.12% | 1.5만 |
|---|
| 2026.06.29 | ₩40,811 | ₩41,212 | ₩39,342 | ₩41,212 | +0.98% | 6.6천 |
|---|
| 2026.06.26 | ₩40,771 | ₩41,666 | ₩40,638 | ₩41,439 | +1.64% | 4.2천 |
|---|
| 2026.06.25 | ₩42,347 | ₩42,574 | ₩40,224 | ₩40,224 | -5.01% | 1.4만 |
|---|
| 2026.06.24 | ₩42,467 | ₩43,068 | ₩41,379 | ₩41,621 | -1.99% | 2.5만 |
|---|
| 2026.06.23 | ₩40,184 | ₩40,918 | ₩39,529 | ₩39,615 | -1.42% | 8.8천 |
|---|
| 2026.06.22 | ₩41,826 | ₩42,721 | ₩40,618 | ₩40,618 | -2.89% | 1.4만 |
|---|
| 2026.06.18 | ₩42,067 | ₩43,696 | ₩42,067 | ₩42,738 | +1.60% | 3.1만 |
|---|
| 2026.06.17 | ₩39,756 | ₩40,658 | ₩39,169 | ₩40,606 | +2.14% | 2.5만 |
|---|
| 2026.06.16 | ₩39,422 | ₩40,197 | ₩39,142 | ₩39,232 | -0.48% | 6.8만 |
|---|
| 2026.06.15 | ₩39,302 | ₩39,730 | ₩37,746 | ₩38,390 | -2.32% | 8.7만 |
|---|
| 2026.06.12 | ₩36,151 | ₩36,257 | ₩33,733 | ₩34,915 | -3.42% | 1.8만 |
|---|
| 2026.06.11 | ₩32,451 | ₩35,655 | ₩32,451 | ₩35,655 | +9.87% | 1.7만 |
|---|
| 2026.06.10 | ₩34,708 | ₩34,708 | ₩31,537 | ₩33,078 | -4.70% | 3.1만 |
|---|
| 2026.06.09 | ₩34,321 | ₩36,605 | ₩34,014 | ₩35,416 | +3.19% | 2.6만 |
|---|
| 2026.06.08 | ₩33,760 | ₩33,760 | ₩32,051 | ₩33,453 | -0.91% | 2.6만 |
|---|
| 2026.06.05 | ₩32,999 | ₩34,735 | ₩32,986 | ₩34,735 | +5.26% | 6.9만 |
|---|
| 2026.06.04 | ₩32,932 | ₩33,506 | ₩32,224 | ₩32,745 | -0.57% | 3.2만 |
|---|
| 2026.06.03 | ₩33,026 | ₩33,293 | ₩31,023 | ₩31,587 | -4.36% | 3.9만 |
|---|
| 2026.06.02 | ₩35,363 | ₩35,363 | ₩33,012 | ₩33,460 | -5.38% | 2.4만 |
|---|
| 2026.06.01 | ₩36,137 | ₩36,137 | ₩33,446 | ₩34,750 | -3.84% | 4.9만 |
|---|
| 2026.05.29 | ₩38,394 | ₩39,022 | ₩37,580 | ₩38,110 | -0.74% | 3.9만 |
|---|
| 2026.05.28 | ₩36,685 | ₩37,593 | ₩36,057 | ₩37,216 | +1.45% | 1.6만 |
|---|
| 2026.05.27 | ₩39,129 | ₩39,262 | ₩37,019 | ₩38,000 | -2.88% | 1.1만 |
|---|
| 2026.05.26 | ₩35,216 | ₩36,754 | ₩33,679 | ₩36,754 | +4.37% | 2.4만 |
|---|
| 2026.05.22 | ₩34,682 | ₩34,795 | ₩33,680 | ₩33,874 | -2.33% | 2.1만 |
|---|
| 2026.05.21 | ₩31,864 | ₩35,109 | ₩31,864 | ₩34,618 | +8.64% | 1.7만 |
|---|
| 2026.05.20 | ₩29,994 | ₩33,106 | ₩29,994 | ₩32,811 | +9.39% | 5.2만 |
|---|
| 2026.05.19 | ₩31,343 | ₩31,757 | ₩30,300 | ₩30,431 | -2.91% | 3.6만 |
|---|
| 2026.05.18 | ₩34,508 | ₩34,795 | ₩31,236 | ₩31,633 | -8.33% | 3.2만 |
|---|
| 2026.05.15 | ₩35,576 | ₩35,576 | ₩33,373 | ₩33,373 | -6.19% | 9.2만 |
|---|
| 2026.05.14 | ₩37,079 | ₩37,393 | ₩36,631 | ₩36,784 | -0.80% | 1.1만 |
|---|
| 2026.05.13 | ₩37,660 | ₩38,648 | ₩37,099 | ₩37,294 | -0.97% | 2.3만 |
|---|
| 2026.05.12 | ₩37,059 | ₩37,673 | ₩36,458 | ₩36,919 | -0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩39,569 | ₩39,670 | ₩37,580 | ₩37,767 | -4.56% | 1.8만 |
|---|
| 2026.05.08 | ₩41,519 | ₩42,519 | ₩40,064 | ₩41,486 | -0.08% | 1.8만 |
|---|
| 2026.05.07 | ₩41,399 | ₩43,442 | ₩41,025 | ₩41,800 | +0.97% | 3.8만 |
|---|
| 2026.05.06 | ₩38,661 | ₩39,262 | ₩37,272 | ₩38,927 | +0.69% | 4.5만 |
|---|
| 2026.05.05 | ₩33,827 | ₩33,974 | ₩32,892 | ₩33,547 | -0.83% | 1.8만 |
|---|
| 2026.05.04 | ₩34,588 | ₩34,748 | ₩33,026 | ₩33,680 | -2.63% | 2.5만 |
|---|
| 2026.05.01 | ₩34,722 | ₩36,691 | ₩34,054 | ₩35,026 | +0.88% | 4.7만 |
|---|
| 2026.04.30 | ₩36,057 | ₩36,057 | ₩33,640 | ₩34,121 | -5.37% | 7만 |
|---|
| 2026.04.29 | ₩37,206 | ₩37,206 | ₩34,254 | ₩34,676 | -6.80% | 6.6만 |
|---|
| 2026.04.28 | ₩38,221 | ₩39,222 | ₩38,167 | ₩38,179 | -0.11% | 4.5만 |
|---|
| 2026.04.27 | ₩40,851 | ₩40,851 | ₩39,167 | ₩40,508 | -0.84% | 2.4만 |
|---|
| 2026.04.24 | ₩41,092 | ₩42,240 | ₩40,998 | ₩41,139 | +0.11% | 1.7만 |
|---|
| 2026.04.23 | ₩40,104 | ₩41,546 | ₩40,090 | ₩40,518 | +1.03% | 1.5만 |
|---|
| 2026.04.22 | ₩42,734 | ₩42,734 | ₩41,259 | ₩41,439 | -3.03% | 3만 |
|---|
| 2026.04.21 | ₩45,599 | ₩46,607 | ₩42,948 | ₩43,736 | -4.09% | 3.9만 |
|---|
| 2026.04.20 | ₩46,313 | ₩47,288 | ₩45,258 | ₩46,247 | -0.14% | 3.5만 |
|---|
| 2026.04.17 | ₩47,302 | ₩51,116 | ₩47,302 | ₩47,378 | +0.16% | 6.8만 |
|---|
| 2026.04.16 | ₩44,163 | ₩44,163 | ₩40,878 | ₩41,897 | -5.13% | 1.1만 |
|---|
| 2026.04.15 | ₩44,337 | ₩45,405 | ₩42,821 | ₩44,061 | -0.62% | 1.5만 |
|---|
| 2026.04.14 | ₩43,509 | ₩44,778 | ₩42,844 | ₩43,855 | +0.79% | 2만 |
|---|
| 2026.04.13 | ₩39,930 | ₩41,426 | ₩39,022 | ₩40,865 | +2.34% | 5만 |
|---|
| 2026.04.10 | ₩41,492 | ₩43,362 | ₩41,132 | ₩41,412 | -0.19% | 2.7만 |
|---|
| 2026.04.09 | ₩38,274 | ₩41,399 | ₩37,246 | ₩41,145 | +7.50% | 2.6만 |
|---|
| 2026.04.08 | ₩41,880 | ₩42,674 | ₩38,955 | ₩38,988 | -6.90% | 4.3만 |
|---|
| 2026.04.07 | ₩34,374 | ₩34,722 | ₩33,226 | ₩34,527 | +0.44% | 3만 |
|---|
| 2026.04.06 | ₩35,924 | ₩36,217 | ₩34,895 | ₩35,162 | -2.12% | 1.6만 |
|---|
| 2026.04.02 | ₩33,012 | ₩36,324 | ₩32,224 | ₩35,586 | +7.80% | 4.4만 |
|---|
| 2026.04.01 | ₩36,364 | ₩38,060 | ₩34,321 | ₩36,730 | +1.01% | 5.3만 |
|---|
| 2026.03.31 | ₩31,410 | ₩35,149 | ₩30,488 | ₩33,400 | +6.34% | 3.3만 |
|---|
| 2026.03.30 | ₩30,048 | ₩31,937 | ₩29,647 | ₩31,680 | +5.43% | 2.5만 |
|---|
| 2026.03.27 | ₩32,478 | ₩32,478 | ₩30,902 | ₩31,183 | -3.99% | 2.2만 |
|---|
| 2026.03.26 | ₩35,269 | ₩35,269 | ₩32,131 | ₩32,700 | -7.29% | 5.1만 |
|---|
| 2026.03.25 | ₩36,444 | ₩36,444 | ₩34,922 | ₩35,683 | -2.09% | 1.4만 |
|---|
| 2026.03.24 | ₩36,838 | ₩36,852 | ₩33,814 | ₩34,971 | -5.07% | 2.8만 |
|---|
| 2026.03.23 | ₩41,145 | ₩41,145 | ₩37,032 | ₩37,787 | -8.16% | 6.5만 |
|---|
| 2026.03.20 | ₩38,127 | ₩38,221 | ₩36,585 | ₩37,912 | -0.56% | 8.2천 |
|---|
| 2026.03.19 | ₩38,337 | ₩38,488 | ₩37,045 | ₩38,087 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩39,796 | ₩39,877 | ₩39,029 | ₩39,481 | -0.79% | 7.1천 |
|---|
| 2026.03.17 | ₩41,399 | ₩41,399 | ₩39,703 | ₩40,460 | -2.27% | 2.7만 |
|---|
| 2026.03.16 | ₩42,628 | ₩43,155 | ₩41,639 | ₩42,093 | -1.25% | 2.7만 |
|---|
| 2026.03.13 | ₩43,068 | ₩43,068 | ₩42,174 | ₩42,429 | -1.49% | 8.2천 |
|---|
| 2026.03.12 | ₩45,085 | ₩45,085 | ₩40,891 | ₩42,387 | -5.98% | 2.2만 |
|---|
| 2026.03.11 | ₩48,677 | ₩49,018 | ₩45,419 | ₩45,496 | -6.53% | 2.6만 |
|---|
| 2026.03.10 | ₩50,306 | ₩51,121 | ₩48,103 | ₩50,707 | +0.80% | 1.6만 |
|---|
| 2026.03.09 | ₩46,741 | ₩49,185 | ₩45,405 | ₩48,584 | +3.94% | 2.6만 |
|---|
| 2026.03.06 | ₩46,500 | ₩48,317 | ₩46,313 | ₩47,506 | +2.16% | 1.1만 |
|---|
| 2026.03.05 | ₩46,287 | ₩48,076 | ₩46,207 | ₩47,849 | +3.38% | 1.2만 |
|---|
| 2026.03.04 | ₩51,909 | ₩52,884 | ₩49,446 | ₩49,446 | -4.74% | 8.2천 |
|---|
| 2026.03.03 | ₩50,480 | ₩51,428 | ₩49,078 | ₩50,213 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩51,942 | ₩52,083 | ₩49,428 | ₩49,428 | -4.84% | 6.6천 |
|---|
| 2026.02.27 | ₩55,301 | ₩55,301 | ₩54,740 | ₩54,740 | -1.01% | 400 |
|---|
| 2026.02.26 | ₩60,105 | ₩60,105 | ₩57,331 | ₩58,252 | -3.08% | 1.2천 |
|---|
| 2026.02.25 | ₩60,122 | ₩60,221 | ₩59,019 | ₩59,019 | -1.83% | 1.1천 |
|---|
| 2026.02.24 | ₩59,374 | ₩59,374 | ₩57,352 | ₩57,352 | -3.41% | 1.6천 |
|---|
| 2026.02.23 | ₩54,687 | ₩57,992 | ₩54,687 | ₩57,464 | +5.08% | 560 |
|---|
| 2026.02.20 | ₩56,757 | ₩57,965 | ₩55,435 | ₩56,917 | +0.28% | 940 |
|---|
| 2026.02.19 | ₩55,254 | ₩56,416 | ₩54,353 | ₩56,202 | +1.72% | 2.1천 |
|---|
| 2026.02.18 | ₩58,927 | ₩59,895 | ₩57,918 | ₩57,918 | -1.71% | 580 |
|---|
| 2026.02.17 | ₩59,341 | ₩62,432 | ₩59,341 | ₩60,830 | +2.51% | 1.1천 |
|---|
| 2026.02.13 | ₩61,497 | ₩61,765 | ₩59,154 | ₩59,154 | -3.81% | 820 |
|---|
| 2026.02.12 | ₩57,358 | ₩61,831 | ₩57,304 | ₩61,357 | +6.97% | 1.7천 |
|---|
| 2026.02.11 | ₩58,566 | ₩59,895 | ₩57,424 | ₩57,424 | -1.95% | 1.4천 |
|---|
| 2026.02.10 | ₩62,058 | ₩63,447 | ₩62,058 | ₩62,492 | +0.70% | 500 |
|---|
| 2026.02.09 | ₩61,631 | ₩61,731 | ₩61,297 | ₩61,598 | -0.05% | 360 |
|---|
| 2026.02.06 | ₩66,038 | ₩66,038 | ₩62,232 | ₩62,232 | -5.76% | 580 |
|---|
| 2026.02.05 | ₩68,976 | ₩68,976 | ₩66,639 | ₩66,639 | -3.39% | 660 |
|---|
| 2026.02.04 | ₩71,113 | ₩71,113 | ₩63,634 | ₩63,875 | -10.18% | 1.7천 |
|---|
| 2026.02.03 | ₩78,665 | ₩78,665 | ₩71,306 | ₩71,480 | -9.13% | 1.9천 |
|---|
| 2026.02.02 | ₩78,958 | ₩80,194 | ₩78,792 | ₩79,947 | +1.25% | 620 |
|---|
| 2026.01.30 | ₩77,563 | ₩79,753 | ₩76,154 | ₩76,341 | -1.58% | 1.8천 |
|---|
| 2026.01.29 | ₩73,450 | ₩77,122 | ₩71,447 | ₩77,122 | +5.00% | 1.3천 |
|---|
| 2026.01.28 | ₩80,127 | ₩81,462 | ₩79,780 | ₩79,780 | -0.43% | 1.2천 |
|---|
| 2026.01.27 | ₩83,960 | ₩84,668 | ₩81,549 | ₩82,130 | -2.18% | 960 |
|---|
| 2026.01.26 | ₩81,536 | ₩86,330 | ₩81,529 | ₩85,135 | +4.41% | 2천 |
|---|
| 2026.01.23 | ₩83,599 | ₩83,599 | ₩80,327 | ₩83,486 | -0.14% | 1.4천 |
|---|
| 2026.01.22 | ₩86,444 | ₩87,806 | ₩86,116 | ₩86,116 | -0.38% | 2천 |
|---|
| 2026.01.21 | ₩84,701 | ₩85,489 | ₩81,850 | ₩85,135 | +0.51% | 2.3천 |
|---|
| 2026.01.20 | ₩89,081 | ₩90,837 | ₩87,939 | ₩90,837 | +1.97% | 2.4천 |
|---|
| 2026.01.16 | ₩87,873 | ₩89,943 | ₩87,786 | ₩89,809 | +2.20% | 1.1천 |
|---|
| 2026.01.15 | ₩87,772 | ₩88,387 | ₩84,834 | ₩88,387 | +0.70% | 2.7천 |
|---|
| 2026.01.14 | ₩88,474 | ₩88,474 | ₩79,860 | ₩84,147 | -4.89% | 4.2천 |
|---|
| 2026.01.13 | ₩93,081 | ₩93,081 | ₩88,140 | ₩91,251 | -1.97% | 2.3천 |
|---|
| 2026.01.12 | ₩93,335 | ₩96,166 | ₩93,335 | ₩94,870 | +1.65% | 1.4천 |
|---|
| 2026.01.09 | ₩90,811 | ₩92,667 | ₩90,003 | ₩92,667 | +2.04% | 1.4천 |
|---|
| 2026.01.08 | ₩99,224 | ₩100,579 | ₩89,268 | ₩90,831 | -8.46% | 1.9천 |
|---|
| 2026.01.07 | ₩99,491 | ₩104,499 | ₩98,356 | ₩103,417 | +3.95% | 6.5천 |
|---|
| 2026.01.06 | ₩93,749 | ₩100,172 | ₩93,749 | ₩100,172 | +6.85% | 600 |
|---|
| 2026.01.05 | ₩93,769 | ₩99,378 | ₩92,146 | ₩94,663 | +0.95% | 4.5천 |
|---|
| 2026.01.02 | ₩105,521 | ₩105,521 | ₩100,553 | ₩101,321 | -3.98% | 660 |
|---|
| 2025.12.31 | ₩107,838 | ₩107,838 | ₩107,838 | ₩107,838 | 0.00% | 20 |
|---|
| 2025.12.30 | ₩105,874 | ₩105,874 | ₩105,874 | ₩105,874 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩110,375 | ₩110,375 | ₩108,913 | ₩109,347 | -0.93% | 720 |
|---|
| 2025.12.26 | ₩113,046 | ₩114,381 | ₩112,892 | ₩112,892 | -0.14% | 240 |
|---|
| 2025.12.24 | ₩110,822 | ₩110,822 | ₩110,822 | ₩110,822 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩110,442 | ₩110,442 | ₩109,747 | ₩109,747 | -0.63% | 40 |
|---|
| 2025.12.22 | ₩106,836 | ₩110,842 | ₩106,836 | ₩110,802 | +3.71% | 600 |
|---|
| 2025.12.19 | ₩110,415 | ₩113,300 | ₩110,415 | ₩113,300 | +2.61% | 360 |
|---|
| 2025.12.18 | ₩109,173 | ₩113,153 | ₩109,173 | ₩113,153 | +3.65% | 560 |
|---|
| 2025.12.17 | ₩110,575 | ₩110,789 | ₩105,260 | ₩105,347 | -4.73% | 6.7천 |
|---|
| 2025.12.16 | ₩111,443 | ₩113,840 | ₩111,443 | ₩113,660 | +1.99% | 3.6천 |
|---|
| 2025.12.15 | ₩99,758 | ₩104,365 | ₩99,758 | ₩102,796 | +3.05% | 820 |
|---|
| 2025.12.12 | ₩98,089 | ₩100,092 | ₩98,089 | ₩99,451 | +1.39% | 6.9천 |
|---|
| 2025.12.11 | ₩96,152 | ₩96,920 | ₩95,351 | ₩96,920 | +0.80% | 260 |
|---|
| 2025.12.10 | ₩96,152 | ₩96,152 | ₩93,014 | ₩93,234 | -3.03% | 420 |
|---|
| 2025.12.09 | ₩97,955 | ₩99,424 | ₩96,887 | ₩98,196 | +0.25% | 420 |
|---|
| 2025.12.08 | ₩100,826 | ₩100,826 | ₩97,007 | ₩99,558 | -1.26% | 420 |
|---|
| 2025.12.05 | ₩97,154 | ₩97,154 | ₩92,146 | ₩97,040 | -0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩95,618 | ₩97,548 | ₩95,485 | ₩96,199 | +0.61% | 500 |
|---|
| 2025.12.03 | ₩97,000 | ₩97,695 | ₩95,819 | ₩96,533 | -0.48% | 320 |
|---|
| 2025.12.02 | ₩102,496 | ₩102,496 | ₩99,491 | ₩99,812 | -2.62% | 440 |
|---|
| 2025.12.01 | ₩99,391 | ₩99,391 | ₩95,084 | ₩96,840 | -2.57% | 1.3천 |
|---|
| 2025.11.28 | ₩101,828 | ₩101,828 | ₩100,873 | ₩101,367 | -0.45% | 140 |
|---|
| 2025.11.26 | ₩104,499 | ₩105,788 | ₩104,499 | ₩105,788 | +1.23% | 20 |
|---|
| 2025.11.25 | ₩109,507 | ₩109,507 | ₩108,298 | ₩108,298 | -1.10% | 80 |
|---|
| 2025.11.24 | ₩109,507 | ₩109,507 | ₩105,935 | ₩106,061 | -3.15% | 820 |
|---|
| 2025.11.21 | ₩109,300 | ₩111,510 | ₩105,501 | ₩107,110 | -2.00% | 1.7천 |
|---|
| 2025.11.20 | ₩99,491 | ₩108,706 | ₩97,688 | ₩108,686 | +9.24% | 1.2천 |
|---|
| 2025.11.19 | ₩106,035 | ₩107,864 | ₩103,764 | ₩104,058 | -1.86% | 800 |
|---|
| 2025.11.18 | ₩103,537 | ₩103,537 | ₩98,623 | ₩98,623 | -4.75% | 580 |
|---|
| 2025.11.17 | ₩99,424 | ₩104,699 | ₩99,424 | ₩103,471 | +4.07% | 660 |
|---|
| 2025.11.14 | ₩103,698 | ₩103,698 | ₩97,755 | ₩98,216 | -5.29% | 1.5천 |
|---|
| 2025.11.13 | ₩103,010 | ₩105,167 | ₩102,496 | ₩105,000 | +1.93% | 280 |
|---|
| 2025.11.12 | ₩103,030 | ₩105,093 | ₩101,962 | ₩105,093 | +2.00% | 700 |
|---|
| 2025.11.11 | ₩102,629 | ₩102,629 | ₩98,763 | ₩101,227 | -1.37% | 2.4천 |
|---|
| 2025.11.10 | ₩111,310 | ₩112,178 | ₩106,789 | ₩106,789 | -4.06% | 400 |
|---|
| 2025.11.07 | ₩112,178 | ₩112,645 | ₩108,973 | ₩110,609 | -1.40% | 500 |
|---|
| 2025.11.06 | ₩115,249 | ₩115,249 | ₩110,175 | ₩114,522 | -0.63% | 1.4천 |
|---|
| 2025.11.05 | ₩114,982 | ₩118,815 | ₩114,715 | ₩118,815 | +3.33% | 360 |
|---|
| 2025.11.04 | ₩121,125 | ₩121,826 | ₩118,434 | ₩118,434 | -2.22% | 260 |
|---|
| 2025.11.03 | ₩114,782 | ₩114,782 | ₩113,133 | ₩113,133 | -1.44% | 220 |
|---|
| 2025.10.31 | ₩111,176 | ₩115,516 | ₩111,176 | ₩112,525 | +1.21% | 280 |
|---|
| 2025.10.30 | ₩113,446 | ₩114,628 | ₩110,442 | ₩114,628 | +1.04% | 260 |
|---|
| 2025.10.29 | ₩116,051 | ₩116,051 | ₩111,109 | ₩113,213 | -2.45% | 980 |
|---|
| 2025.10.28 | ₩113,981 | ₩116,518 | ₩113,780 | ₩116,364 | +2.09% | 500 |
|---|
| 2025.10.27 | ₩109,901 | ₩111,510 | ₩109,901 | ₩110,188 | +0.26% | 320 |
|---|
| 2025.10.24 | ₩107,170 | ₩110,715 | ₩107,170 | ₩110,715 | +3.31% | 2천 |
|---|
| 2025.10.23 | ₩111,777 | ₩111,777 | ₩105,961 | ₩107,684 | -3.66% | 3.5천 |
|---|
| 2025.10.22 | ₩118,521 | ₩118,521 | ₩118,274 | ₩118,274 | -0.21% | 120 |
|---|
| 2025.10.21 | ₩122,060 | ₩125,933 | ₩122,060 | ₩123,890 | +1.50% | 200 |
|---|
| 2025.10.20 | ₩122,387 | ₩124,397 | ₩121,987 | ₩121,993 | -0.32% | 440 |
|---|
| 2025.10.17 | ₩126,968 | ₩126,968 | ₩125,178 | ₩125,178 | -1.41% | 520 |
|---|
| 2025.10.16 | ₩121,326 | ₩128,504 | ₩121,326 | ₩126,400 | +4.18% | 1.3천 |
|---|
| 2025.10.15 | ₩117,580 | ₩122,508 | ₩116,518 | ₩121,192 | +3.07% | 1.8천 |
|---|
| 2025.10.14 | ₩117,520 | ₩119,543 | ₩117,520 | ₩119,543 | +1.72% | 360 |
|---|
| 2025.10.13 | ₩120,858 | ₩121,526 | ₩119,176 | ₩119,176 | -1.39% | 880 |
|---|
| 2025.10.10 | ₩116,117 | ₩124,771 | ₩116,117 | ₩124,771 | +7.45% | 1.4천 |
|---|