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 | ₩15,566 | ₩15,719 | ₩14,898 | ₩15,673 | +0.69% | 4.6만 |
| 2026.10.08 | ₩16,220 | ₩16,220 | ₩15,245 | ₩15,344 | -5.40% | 11.6만 |
| 2026.10.07 | ₩16,702 | ₩17,450 | ₩16,341 | ₩17,078 | +2.26% | 2.8만 |
| 2026.10.06 | ₩17,456 | ₩17,757 | ₩16,942 | ₩17,276 | -1.03% | 1.7만 |
| 2026.10.05 | ₩18,205 | ₩18,465 | ₩16,975 | ₩17,356 | -4.66% | 2.9만 |
| 2026.10.02 | ₩18,906 | ₩19,040 | ₩17,797 | ₩17,901 | -5.31% | 1.7만 |
| 2026.10.01 | ₩19,734 | ₩19,734 | ₩17,998 | ₩17,998 | -8.80% | 2.8만 |
| 2026.09.30 | ₩19,421 | ₩19,721 | ₩18,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,511 |
| +0.47% |
| 1.9만 |
| 2026.09.29 | ₩20,162 | ₩20,256 | ₩19,567 | ₩19,712 | -2.23% | 1.7만 |
|---|
| 2026.09.28 | ₩18,519 | ₩19,467 | ₩18,492 | ₩19,387 | +4.69% | 5.2만 |
|---|
| 2026.09.25 | ₩19,421 | ₩19,641 | ₩19,053 | ₩19,240 | -0.93% | 5.8만 |
|---|
| 2026.09.24 | ₩18,532 | ₩18,706 | ₩17,797 | ₩18,639 | +0.58% | 4.5만 |
|---|
| 2026.09.23 | ₩19,240 | ₩19,415 | ₩18,492 | ₩19,141 | -0.51% | 4만 |
|---|
| 2026.09.22 | ₩19,668 | ₩20,042 | ₩18,559 | ₩19,881 | +1.09% | 10.7만 |
|---|
| 2026.09.21 | ₩17,530 | ₩18,866 | ₩17,309 | ₩18,722 | +6.80% | 7.9만 |
|---|
| 2026.09.18 | ₩17,056 | ₩17,249 | ₩16,702 | ₩17,049 | -0.04% | 2.8만 |
|---|
| 2026.09.17 | ₩18,038 | ₩18,104 | ₩16,902 | ₩17,102 | -5.19% | 7.7만 |
|---|
| 2026.09.16 | ₩16,835 | ₩17,617 | ₩16,795 | ₩17,370 | +3.17% | 12.6만 |
|---|
| 2026.09.15 | ₩17,249 | ₩17,249 | ₩15,659 | ₩16,140 | -6.43% | 13.6만 |
|---|
| 2026.09.14 | ₩16,514 | ₩17,757 | ₩16,187 | ₩17,490 | +5.91% | 3.2만 |
|---|
| 2026.09.11 | ₩17,383 | ₩17,463 | ₩16,755 | ₩17,251 | -0.76% | 6.1만 |
|---|
| 2026.09.10 | ₩16,635 | ₩18,191 | ₩16,167 | ₩17,394 | +4.56% | 3만 |
|---|
| 2026.09.09 | ₩17,370 | ₩17,770 | ₩17,316 | ₩17,490 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩18,278 | ₩18,452 | ₩17,597 | ₩18,138 | -0.77% | 2.1만 |
|---|
| 2026.09.04 | ₩18,813 | ₩19,668 | ₩18,605 | ₩18,794 | -0.10% | 7.3만 |
|---|
| 2026.09.03 | ₩18,118 | ₩18,349 | ₩17,570 | ₩18,349 | +1.28% | 6.3만 |
|---|
| 2026.09.02 | ₩18,726 | ₩18,746 | ₩17,904 | ₩18,158 | -3.03% | 2.2만 |
|---|
| 2026.09.01 | ₩18,652 | ₩19,140 | ₩18,438 | ₩18,438 | -1.15% | 1.8만 |
|---|
| 2026.08.31 | ₩19,521 | ₩20,149 | ₩18,879 | ₩19,374 | -0.75% | 2.6만 |
|---|
| 2026.08.28 | ₩20,590 | ₩20,803 | ₩20,550 | ₩20,603 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩20,777 | ₩21,512 | ₩20,630 | ₩20,830 | +0.26% | 2.9만 |
|---|
| 2026.08.26 | ₩21,712 | ₩21,712 | ₩20,229 | ₩20,718 | -4.58% | 2.3만 |
|---|
| 2026.08.25 | ₩20,376 | ₩20,843 | ₩20,272 | ₩20,841 | +2.28% | 3.1만 |
|---|
| 2026.08.24 | ₩19,374 | ₩20,122 | ₩18,973 | ₩19,775 | +2.07% | 3.7만 |
|---|
| 2026.08.21 | ₩19,213 | ₩19,267 | ₩18,813 | ₩19,123 | -0.47% | 6.6만 |
|---|
| 2026.08.20 | ₩19,133 | ₩19,287 | ₩18,438 | ₩19,213 | +0.42% | 2만 |
|---|
| 2026.08.19 | ₩19,374 | ₩19,775 | ₩19,040 | ₩19,673 | +1.54% | 2.7만 |
|---|
| 2026.08.18 | ₩19,962 | ₩20,383 | ₩19,614 | ₩19,614 | -1.74% | 2.1만 |
|---|
| 2026.08.17 | ₩21,378 | ₩21,946 | ₩20,509 | ₩20,576 | -3.75% | 3.2만 |
|---|
| 2026.08.14 | ₩22,380 | ₩22,447 | ₩21,552 | ₩21,819 | -2.51% | 4.1만 |
|---|
| 2026.08.13 | ₩23,061 | ₩23,315 | ₩22,546 | ₩22,546 | -2.24% | 2.1만 |
|---|
| 2026.08.12 | ₩23,429 | ₩23,703 | ₩22,780 | ₩22,834 | -2.54% | 1.2만 |
|---|
| 2026.08.11 | ₩24,945 | ₩24,945 | ₩23,048 | ₩23,142 | -7.23% | 20만 |
|---|
| 2026.08.10 | ₩27,417 | ₩27,417 | ₩24,585 | ₩24,591 | -10.31% | 3.3만 |
|---|
| 2026.08.07 | ₩29,528 | ₩29,689 | ₩28,462 | ₩29,209 | -1.08% | 4.3천 |
|---|
| 2026.08.06 | ₩28,446 | ₩29,262 | ₩27,885 | ₩28,419 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩27,471 | ₩30,016 | ₩27,123 | ₩29,942 | +9.00% | 5.1만 |
|---|
| 2026.08.04 | ₩28,352 | ₩29,127 | ₩27,163 | ₩27,390 | -3.39% | 4.7만 |
|---|
| 2026.08.03 | ₩26,562 | ₩27,350 | ₩26,094 | ₩26,736 | +0.65% | 5.3만 |
|---|
| 2026.07.31 | ₩26,054 | ₩26,535 | ₩25,346 | ₩25,360 | -2.67% | 8.6천 |
|---|
| 2026.07.30 | ₩27,978 | ₩27,978 | ₩26,268 | ₩26,415 | -5.59% | 1.3만 |
|---|
| 2026.07.29 | ₩26,522 | ₩27,183 | ₩26,249 | ₩26,990 | +1.76% | 6.7만 |
|---|
| 2026.07.28 | ₩27,845 | ₩29,689 | ₩25,186 | ₩29,448 | +5.76% | 2.2만 |
|---|
| 2026.07.27 | ₩28,753 | ₩28,753 | ₩27,097 | ₩28,059 | -2.42% | 4.1만 |
|---|
| 2026.07.24 | ₩26,669 | ₩26,669 | ₩25,186 | ₩26,268 | -1.50% | 2.9만 |
|---|
| 2026.07.23 | ₩24,852 | ₩26,201 | ₩24,538 | ₩26,201 | +5.43% | 4만 |
|---|
| 2026.07.22 | ₩25,727 | ₩26,575 | ₩25,360 | ₩26,346 | +2.40% | 3.2만 |
|---|
| 2026.07.21 | ₩27,337 | ₩27,557 | ₩26,883 | ₩26,883 | -1.66% | 4.9천 |
|---|
| 2026.07.20 | ₩29,328 | ₩29,328 | ₩27,497 | ₩28,005 | -4.51% | 3.7만 |
|---|
| 2026.07.17 | ₩28,727 | ₩30,223 | ₩28,606 | ₩28,606 | -0.42% | 4.3만 |
|---|
| 2026.07.16 | ₩31,025 | ₩31,025 | ₩30,063 | ₩30,744 | -0.90% | 2.4만 |
|---|
| 2026.07.15 | ₩31,038 | ₩32,661 | ₩30,798 | ₩31,800 | +2.45% | 9.4천 |
|---|
| 2026.07.14 | ₩30,343 | ₩31,973 | ₩29,395 | ₩30,836 | +1.62% | 1.5만 |
|---|
| 2026.07.13 | ₩33,657 | ₩33,670 | ₩30,731 | ₩31,038 | -7.78% | 5.1만 |
|---|
| 2026.07.10 | ₩35,514 | ₩36,864 | ₩34,953 | ₩35,621 | +0.30% | 4.2천 |
|---|
| 2026.07.09 | ₩35,541 | ₩36,169 | ₩35,541 | ₩36,169 | +1.77% | 5천 |
|---|
| 2026.07.08 | ₩36,115 | ₩37,031 | ₩33,610 | ₩34,746 | -3.79% | 3.4만 |
|---|
| 2026.07.07 | ₩40,124 | ₩40,618 | ₩37,879 | ₩38,186 | -4.83% | 8.2천 |
|---|
| 2026.07.06 | ₩41,687 | ₩41,700 | ₩40,778 | ₩41,420 | -0.64% | 2.9천 |
|---|
| 2026.07.02 | ₩42,101 | ₩42,328 | ₩40,885 | ₩41,593 | -1.21% | 4천 |
|---|
| 2026.07.01 | ₩42,328 | ₩43,825 | ₩42,008 | ₩42,582 | +0.60% | 7.5천 |
|---|
| 2026.06.30 | ₩40,578 | ₩43,063 | ₩40,578 | ₩43,063 | +6.12% | 1.5만 |
|---|
| 2026.06.29 | ₩40,832 | ₩41,233 | ₩39,362 | ₩41,233 | +0.98% | 6.6천 |
|---|
| 2026.06.26 | ₩40,792 | ₩41,687 | ₩40,658 | ₩41,460 | +1.64% | 4.2천 |
|---|
| 2026.06.25 | ₩42,368 | ₩42,596 | ₩40,244 | ₩40,244 | -5.01% | 1.4만 |
|---|
| 2026.06.24 | ₩42,489 | ₩43,090 | ₩41,400 | ₩41,642 | -1.99% | 2.5만 |
|---|
| 2026.06.23 | ₩40,204 | ₩40,939 | ₩39,549 | ₩39,635 | -1.42% | 8.8천 |
|---|
| 2026.06.22 | ₩41,847 | ₩42,742 | ₩40,638 | ₩40,638 | -2.89% | 1.4만 |
|---|
| 2026.06.18 | ₩42,088 | ₩43,718 | ₩42,088 | ₩42,760 | +1.60% | 3.1만 |
|---|
| 2026.06.17 | ₩39,776 | ₩40,678 | ₩39,188 | ₩40,626 | +2.14% | 2.5만 |
|---|
| 2026.06.16 | ₩39,442 | ₩40,217 | ₩39,162 | ₩39,251 | -0.48% | 6.8만 |
|---|
| 2026.06.15 | ₩39,322 | ₩39,750 | ₩37,765 | ₩38,409 | -2.32% | 8.7만 |
|---|
| 2026.06.12 | ₩36,169 | ₩36,276 | ₩33,750 | ₩34,933 | -3.42% | 1.8만 |
|---|
| 2026.06.11 | ₩32,468 | ₩35,673 | ₩32,468 | ₩35,673 | +9.87% | 1.7만 |
|---|
| 2026.06.10 | ₩34,726 | ₩34,726 | ₩31,552 | ₩33,094 | -4.70% | 3.1만 |
|---|
| 2026.06.09 | ₩34,338 | ₩36,623 | ₩34,031 | ₩35,434 | +3.19% | 2.6만 |
|---|
| 2026.06.08 | ₩33,777 | ₩33,777 | ₩32,067 | ₩33,470 | -0.91% | 2.6만 |
|---|
| 2026.06.05 | ₩33,016 | ₩34,752 | ₩33,002 | ₩34,752 | +5.26% | 6.9만 |
|---|
| 2026.06.04 | ₩32,949 | ₩33,523 | ₩32,241 | ₩32,762 | -0.57% | 3.2만 |
|---|
| 2026.06.03 | ₩33,042 | ₩33,309 | ₩31,038 | ₩31,603 | -4.36% | 3.9만 |
|---|
| 2026.06.02 | ₩35,380 | ₩35,380 | ₩33,029 | ₩33,476 | -5.38% | 2.4만 |
|---|
| 2026.06.01 | ₩36,155 | ₩36,155 | ₩33,463 | ₩34,767 | -3.84% | 4.9만 |
|---|
| 2026.05.29 | ₩38,413 | ₩39,041 | ₩37,598 | ₩38,129 | -0.74% | 3.9만 |
|---|
| 2026.05.28 | ₩36,703 | ₩37,612 | ₩36,075 | ₩37,235 | +1.45% | 1.6만 |
|---|
| 2026.05.27 | ₩39,148 | ₩39,282 | ₩37,037 | ₩38,019 | -2.88% | 1.1만 |
|---|
| 2026.05.26 | ₩35,233 | ₩36,773 | ₩33,696 | ₩36,773 | +4.37% | 2.4만 |
|---|
| 2026.05.22 | ₩34,699 | ₩34,813 | ₩33,697 | ₩33,891 | -2.33% | 2.1만 |
|---|
| 2026.05.21 | ₩31,880 | ₩35,127 | ₩31,880 | ₩34,635 | +8.64% | 1.7만 |
|---|
| 2026.05.20 | ₩30,009 | ₩33,122 | ₩30,009 | ₩32,827 | +9.39% | 5.2만 |
|---|
| 2026.05.19 | ₩31,359 | ₩31,773 | ₩30,315 | ₩30,446 | -2.91% | 3.6만 |
|---|
| 2026.05.18 | ₩34,525 | ₩34,813 | ₩31,252 | ₩31,649 | -8.33% | 3.2만 |
|---|
| 2026.05.15 | ₩35,594 | ₩35,594 | ₩33,390 | ₩33,390 | -6.19% | 9.2만 |
|---|
| 2026.05.14 | ₩37,097 | ₩37,411 | ₩36,650 | ₩36,802 | -0.80% | 1.1만 |
|---|
| 2026.05.13 | ₩37,679 | ₩38,667 | ₩37,117 | ₩37,312 | -0.97% | 2.3만 |
|---|
| 2026.05.12 | ₩37,077 | ₩37,692 | ₩36,476 | ₩36,937 | -0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩39,589 | ₩39,689 | ₩37,598 | ₩37,785 | -4.56% | 1.8만 |
|---|
| 2026.05.08 | ₩41,540 | ₩42,541 | ₩40,084 | ₩41,507 | -0.08% | 1.8만 |
|---|
| 2026.05.07 | ₩41,420 | ₩43,464 | ₩41,046 | ₩41,821 | +0.97% | 3.8만 |
|---|
| 2026.05.06 | ₩38,681 | ₩39,282 | ₩37,291 | ₩38,947 | +0.69% | 4.5만 |
|---|
| 2026.05.05 | ₩33,844 | ₩33,991 | ₩32,909 | ₩33,563 | -0.83% | 1.8만 |
|---|
| 2026.05.04 | ₩34,606 | ₩34,766 | ₩33,042 | ₩33,697 | -2.63% | 2.5만 |
|---|
| 2026.05.01 | ₩34,739 | ₩36,710 | ₩34,071 | ₩35,044 | +0.88% | 4.7만 |
|---|
| 2026.04.30 | ₩36,075 | ₩36,075 | ₩33,657 | ₩34,138 | -5.37% | 7만 |
|---|
| 2026.04.29 | ₩37,224 | ₩37,224 | ₩34,271 | ₩34,694 | -6.80% | 6.6만 |
|---|
| 2026.04.28 | ₩38,240 | ₩39,242 | ₩38,186 | ₩38,198 | -0.11% | 4.5만 |
|---|
| 2026.04.27 | ₩40,872 | ₩40,872 | ₩39,187 | ₩40,529 | -0.84% | 2.4만 |
|---|
| 2026.04.24 | ₩41,112 | ₩42,261 | ₩41,019 | ₩41,159 | +0.11% | 1.7만 |
|---|
| 2026.04.23 | ₩40,124 | ₩41,567 | ₩40,110 | ₩40,538 | +1.03% | 1.5만 |
|---|
| 2026.04.22 | ₩42,756 | ₩42,756 | ₩41,279 | ₩41,460 | -3.03% | 3만 |
|---|
| 2026.04.21 | ₩45,622 | ₩46,631 | ₩42,970 | ₩43,758 | -4.09% | 3.9만 |
|---|
| 2026.04.20 | ₩46,337 | ₩47,312 | ₩45,281 | ₩46,270 | -0.14% | 3.5만 |
|---|
| 2026.04.17 | ₩47,325 | ₩51,141 | ₩47,325 | ₩47,402 | +0.16% | 6.8만 |
|---|
| 2026.04.16 | ₩44,185 | ₩44,185 | ₩40,899 | ₩41,918 | -5.13% | 1.1만 |
|---|
| 2026.04.15 | ₩44,359 | ₩45,428 | ₩42,843 | ₩44,083 | -0.62% | 1.5만 |
|---|
| 2026.04.14 | ₩43,531 | ₩44,800 | ₩42,865 | ₩43,877 | +0.79% | 2만 |
|---|
| 2026.04.13 | ₩39,950 | ₩41,446 | ₩39,041 | ₩40,885 | +2.34% | 5만 |
|---|
| 2026.04.10 | ₩41,513 | ₩43,384 | ₩41,152 | ₩41,433 | -0.19% | 2.7만 |
|---|
| 2026.04.09 | ₩38,293 | ₩41,420 | ₩37,264 | ₩41,166 | +7.50% | 2.6만 |
|---|
| 2026.04.08 | ₩41,901 | ₩42,696 | ₩38,975 | ₩39,008 | -6.90% | 4.3만 |
|---|
| 2026.04.07 | ₩34,392 | ₩34,739 | ₩33,243 | ₩34,544 | +0.44% | 3만 |
|---|
| 2026.04.06 | ₩35,942 | ₩36,236 | ₩34,913 | ₩35,180 | -2.12% | 1.6만 |
|---|
| 2026.04.02 | ₩33,029 | ₩36,342 | ₩32,241 | ₩35,604 | +7.80% | 4.4만 |
|---|
| 2026.04.01 | ₩36,383 | ₩38,079 | ₩34,338 | ₩36,749 | +1.01% | 5.3만 |
|---|
| 2026.03.31 | ₩31,426 | ₩35,167 | ₩30,504 | ₩33,416 | +6.34% | 3.3만 |
|---|
| 2026.03.30 | ₩30,063 | ₩31,953 | ₩29,662 | ₩31,695 | +5.43% | 2.5만 |
|---|
| 2026.03.27 | ₩32,494 | ₩32,494 | ₩30,918 | ₩31,198 | -3.99% | 2.2만 |
|---|
| 2026.03.26 | ₩35,287 | ₩35,287 | ₩32,147 | ₩32,716 | -7.29% | 5.1만 |
|---|
| 2026.03.25 | ₩36,463 | ₩36,463 | ₩34,940 | ₩35,701 | -2.09% | 1.4만 |
|---|
| 2026.03.24 | ₩36,857 | ₩36,870 | ₩33,831 | ₩34,989 | -5.07% | 2.8만 |
|---|
| 2026.03.23 | ₩41,166 | ₩41,166 | ₩37,051 | ₩37,806 | -8.16% | 6.5만 |
|---|
| 2026.03.20 | ₩38,146 | ₩38,240 | ₩36,603 | ₩37,931 | -0.56% | 8.2천 |
|---|
| 2026.03.19 | ₩38,356 | ₩38,507 | ₩37,064 | ₩38,106 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩39,816 | ₩39,897 | ₩39,048 | ₩39,501 | -0.79% | 7.1천 |
|---|
| 2026.03.17 | ₩41,420 | ₩41,420 | ₩39,723 | ₩40,480 | -2.27% | 2.7만 |
|---|
| 2026.03.16 | ₩42,649 | ₩43,177 | ₩41,660 | ₩42,115 | -1.25% | 2.7만 |
|---|
| 2026.03.13 | ₩43,090 | ₩43,090 | ₩42,195 | ₩42,450 | -1.49% | 8.2천 |
|---|
| 2026.03.12 | ₩45,107 | ₩45,107 | ₩40,912 | ₩42,408 | -5.98% | 2.2만 |
|---|
| 2026.03.11 | ₩48,702 | ₩49,042 | ₩45,441 | ₩45,519 | -6.53% | 2.6만 |
|---|
| 2026.03.10 | ₩50,332 | ₩51,147 | ₩48,127 | ₩50,732 | +0.80% | 1.6만 |
|---|
| 2026.03.09 | ₩46,764 | ₩49,209 | ₩45,428 | ₩48,608 | +3.94% | 2.6만 |
|---|
| 2026.03.06 | ₩46,524 | ₩48,341 | ₩46,337 | ₩47,530 | +2.16% | 1.1만 |
|---|
| 2026.03.05 | ₩46,310 | ₩48,100 | ₩46,230 | ₩47,873 | +3.38% | 1.2만 |
|---|
| 2026.03.04 | ₩51,935 | ₩52,910 | ₩49,471 | ₩49,471 | -4.74% | 8.2천 |
|---|
| 2026.03.03 | ₩50,505 | ₩51,454 | ₩49,102 | ₩50,238 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩51,968 | ₩52,109 | ₩49,452 | ₩49,452 | -4.84% | 6.6천 |
|---|
| 2026.02.27 | ₩55,329 | ₩55,329 | ₩54,768 | ₩54,768 | -1.01% | 400 |
|---|
| 2026.02.26 | ₩60,135 | ₩60,135 | ₩57,360 | ₩58,282 | -3.08% | 1.2천 |
|---|
| 2026.02.25 | ₩60,152 | ₩60,251 | ₩59,048 | ₩59,048 | -1.83% | 1.1천 |
|---|
| 2026.02.24 | ₩59,404 | ₩59,404 | ₩57,381 | ₩57,381 | -3.41% | 1.6천 |
|---|
| 2026.02.23 | ₩54,714 | ₩58,021 | ₩54,714 | ₩57,493 | +5.08% | 560 |
|---|
| 2026.02.20 | ₩56,785 | ₩57,994 | ₩55,462 | ₩56,945 | +0.28% | 940 |
|---|
| 2026.02.19 | ₩55,282 | ₩56,444 | ₩54,380 | ₩56,231 | +1.72% | 2.1천 |
|---|
| 2026.02.18 | ₩58,956 | ₩59,925 | ₩57,948 | ₩57,948 | -1.71% | 580 |
|---|
| 2026.02.17 | ₩59,370 | ₩62,464 | ₩59,370 | ₩60,860 | +2.51% | 1.1천 |
|---|
| 2026.02.13 | ₩61,528 | ₩61,796 | ₩59,183 | ₩59,183 | -3.81% | 820 |
|---|
| 2026.02.12 | ₩57,386 | ₩61,862 | ₩57,333 | ₩61,388 | +6.97% | 1.7천 |
|---|
| 2026.02.11 | ₩58,596 | ₩59,925 | ₩57,453 | ₩57,453 | -1.95% | 1.4천 |
|---|
| 2026.02.10 | ₩62,089 | ₩63,479 | ₩62,089 | ₩62,524 | +0.70% | 500 |
|---|
| 2026.02.09 | ₩61,662 | ₩61,762 | ₩61,328 | ₩61,629 | -0.05% | 360 |
|---|
| 2026.02.06 | ₩66,071 | ₩66,071 | ₩62,263 | ₩62,263 | -5.76% | 580 |
|---|
| 2026.02.05 | ₩69,011 | ₩69,011 | ₩66,672 | ₩66,672 | -3.39% | 660 |
|---|
| 2026.02.04 | ₩71,148 | ₩71,148 | ₩63,666 | ₩63,907 | -10.18% | 1.7천 |
|---|
| 2026.02.03 | ₩78,704 | ₩78,704 | ₩71,342 | ₩71,516 | -9.13% | 1.9천 |
|---|
| 2026.02.02 | ₩78,998 | ₩80,234 | ₩78,831 | ₩79,987 | +1.25% | 620 |
|---|
| 2026.01.30 | ₩77,602 | ₩79,793 | ₩76,192 | ₩76,379 | -1.58% | 1.8천 |
|---|
| 2026.01.29 | ₩73,487 | ₩77,161 | ₩71,482 | ₩77,161 | +5.00% | 1.3천 |
|---|
| 2026.01.28 | ₩80,167 | ₩81,503 | ₩79,820 | ₩79,820 | -0.43% | 1.2천 |
|---|
| 2026.01.27 | ₩84,002 | ₩84,710 | ₩81,590 | ₩82,171 | -2.18% | 960 |
|---|
| 2026.01.26 | ₩81,577 | ₩86,373 | ₩81,570 | ₩85,178 | +4.41% | 2천 |
|---|
| 2026.01.23 | ₩83,641 | ₩83,641 | ₩80,368 | ₩83,528 | -0.14% | 1.4천 |
|---|
| 2026.01.22 | ₩86,487 | ₩87,850 | ₩86,160 | ₩86,160 | -0.38% | 2천 |
|---|
| 2026.01.21 | ₩84,743 | ₩85,532 | ₩81,891 | ₩85,178 | +0.51% | 2.3천 |
|---|
| 2026.01.20 | ₩89,126 | ₩90,883 | ₩87,983 | ₩90,883 | +1.97% | 2.4천 |
|---|
| 2026.01.16 | ₩87,917 | ₩89,988 | ₩87,830 | ₩89,854 | +2.20% | 1.1천 |
|---|
| 2026.01.15 | ₩87,816 | ₩88,431 | ₩84,877 | ₩88,431 | +0.70% | 2.7천 |
|---|
| 2026.01.14 | ₩88,518 | ₩88,518 | ₩79,900 | ₩84,189 | -4.89% | 4.2천 |
|---|
| 2026.01.13 | ₩93,128 | ₩93,128 | ₩88,184 | ₩91,297 | -1.97% | 2.3천 |
|---|
| 2026.01.12 | ₩93,381 | ₩96,214 | ₩93,381 | ₩94,918 | +1.65% | 1.4천 |
|---|
| 2026.01.09 | ₩90,856 | ₩92,713 | ₩90,048 | ₩92,713 | +2.04% | 1.4천 |
|---|
| 2026.01.08 | ₩99,274 | ₩100,630 | ₩89,313 | ₩90,876 | -8.46% | 1.9천 |
|---|
| 2026.01.07 | ₩99,541 | ₩104,551 | ₩98,405 | ₩103,469 | +3.95% | 6.5천 |
|---|
| 2026.01.06 | ₩93,796 | ₩100,222 | ₩93,796 | ₩100,222 | +6.85% | 600 |
|---|
| 2026.01.05 | ₩93,816 | ₩99,427 | ₩92,192 | ₩94,711 | +0.95% | 4.5천 |
|---|
| 2026.01.02 | ₩105,574 | ₩105,574 | ₩100,603 | ₩101,371 | -3.98% | 660 |
|---|
| 2025.12.31 | ₩107,892 | ₩107,892 | ₩107,892 | ₩107,892 | 0.00% | 20 |
|---|
| 2025.12.30 | ₩105,928 | ₩105,928 | ₩105,928 | ₩105,928 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩110,430 | ₩110,430 | ₩108,967 | ₩109,402 | -0.93% | 720 |
|---|
| 2025.12.26 | ₩113,103 | ₩114,439 | ₩112,949 | ₩112,949 | -0.14% | 240 |
|---|
| 2025.12.24 | ₩110,878 | ₩110,878 | ₩110,878 | ₩110,878 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩110,497 | ₩110,497 | ₩109,802 | ₩109,802 | -0.63% | 40 |
|---|
| 2025.12.22 | ₩106,890 | ₩110,898 | ₩106,890 | ₩110,858 | +3.71% | 600 |
|---|
| 2025.12.19 | ₩110,470 | ₩113,356 | ₩110,470 | ₩113,356 | +2.61% | 360 |
|---|
| 2025.12.18 | ₩109,228 | ₩113,209 | ₩109,228 | ₩113,209 | +3.65% | 560 |
|---|
| 2025.12.17 | ₩110,631 | ₩110,845 | ₩105,313 | ₩105,400 | -4.73% | 6.7천 |
|---|
| 2025.12.16 | ₩111,499 | ₩113,898 | ₩111,499 | ₩113,717 | +1.99% | 3.6천 |
|---|
| 2025.12.15 | ₩99,808 | ₩104,418 | ₩99,808 | ₩102,848 | +3.05% | 820 |
|---|
| 2025.12.12 | ₩98,138 | ₩100,142 | ₩98,138 | ₩99,501 | +1.39% | 6.9천 |
|---|
| 2025.12.11 | ₩96,201 | ₩96,969 | ₩95,399 | ₩96,969 | +0.80% | 260 |
|---|
| 2025.12.10 | ₩96,201 | ₩96,201 | ₩93,061 | ₩93,281 | -3.03% | 420 |
|---|
| 2025.12.09 | ₩98,004 | ₩99,474 | ₩96,936 | ₩98,245 | +0.25% | 420 |
|---|
| 2025.12.08 | ₩100,877 | ₩100,877 | ₩97,056 | ₩99,608 | -1.26% | 420 |
|---|
| 2025.12.05 | ₩97,203 | ₩97,203 | ₩92,192 | ₩97,089 | -0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩95,666 | ₩97,597 | ₩95,533 | ₩96,247 | +0.61% | 500 |
|---|
| 2025.12.03 | ₩97,049 | ₩97,744 | ₩95,867 | ₩96,581 | -0.48% | 320 |
|---|
| 2025.12.02 | ₩102,547 | ₩102,547 | ₩99,541 | ₩99,862 | -2.62% | 440 |
|---|
| 2025.12.01 | ₩99,441 | ₩99,441 | ₩95,132 | ₩96,889 | -2.57% | 1.3천 |
|---|
| 2025.11.28 | ₩101,879 | ₩101,879 | ₩100,924 | ₩101,418 | -0.45% | 140 |
|---|
| 2025.11.26 | ₩104,551 | ₩105,841 | ₩104,551 | ₩105,841 | +1.23% | 20 |
|---|
| 2025.11.25 | ₩109,562 | ₩109,562 | ₩108,353 | ₩108,353 | -1.10% | 80 |
|---|
| 2025.11.24 | ₩109,562 | ₩109,562 | ₩105,988 | ₩106,115 | -3.15% | 820 |
|---|
| 2025.11.21 | ₩109,355 | ₩111,566 | ₩105,553 | ₩107,164 | -2.00% | 1.7천 |
|---|
| 2025.11.20 | ₩99,541 | ₩108,760 | ₩97,737 | ₩108,740 | +9.24% | 1.2천 |
|---|
| 2025.11.19 | ₩106,088 | ₩107,918 | ₩103,817 | ₩104,110 | -1.86% | 800 |
|---|
| 2025.11.18 | ₩103,589 | ₩103,589 | ₩98,672 | ₩98,672 | -4.75% | 580 |
|---|
| 2025.11.17 | ₩99,474 | ₩104,752 | ₩99,474 | ₩103,523 | +4.07% | 660 |
|---|
| 2025.11.14 | ₩103,750 | ₩103,750 | ₩97,804 | ₩98,265 | -5.29% | 1.5천 |
|---|
| 2025.11.13 | ₩103,062 | ₩105,219 | ₩102,547 | ₩105,052 | +1.93% | 280 |
|---|
| 2025.11.12 | ₩103,082 | ₩105,146 | ₩102,013 | ₩105,146 | +2.00% | 700 |
|---|
| 2025.11.11 | ₩102,681 | ₩102,681 | ₩98,813 | ₩101,278 | -1.37% | 2.4천 |
|---|
| 2025.11.10 | ₩111,366 | ₩112,234 | ₩106,843 | ₩106,843 | -4.06% | 400 |
|---|
| 2025.11.07 | ₩112,234 | ₩112,702 | ₩109,027 | ₩110,664 | -1.40% | 500 |
|---|
| 2025.11.06 | ₩115,307 | ₩115,307 | ₩110,230 | ₩114,579 | -0.63% | 1.4천 |
|---|
| 2025.11.05 | ₩115,040 | ₩118,875 | ₩114,773 | ₩118,875 | +3.33% | 360 |
|---|
| 2025.11.04 | ₩121,186 | ₩121,888 | ₩118,494 | ₩118,494 | -2.22% | 260 |
|---|
| 2025.11.03 | ₩114,840 | ₩114,840 | ₩113,189 | ₩113,189 | -1.44% | 220 |
|---|
| 2025.10.31 | ₩111,232 | ₩115,574 | ₩111,232 | ₩112,581 | +1.21% | 280 |
|---|
| 2025.10.30 | ₩113,503 | ₩114,686 | ₩110,497 | ₩114,686 | +1.04% | 260 |
|---|
| 2025.10.29 | ₩116,109 | ₩116,109 | ₩111,165 | ₩113,270 | -2.45% | 980 |
|---|
| 2025.10.28 | ₩114,038 | ₩116,576 | ₩113,837 | ₩116,423 | +2.09% | 500 |
|---|
| 2025.10.27 | ₩109,956 | ₩111,566 | ₩109,956 | ₩110,243 | +0.26% | 320 |
|---|
| 2025.10.24 | ₩107,224 | ₩110,771 | ₩107,224 | ₩110,771 | +3.31% | 2천 |
|---|
| 2025.10.23 | ₩111,833 | ₩111,833 | ₩106,014 | ₩107,738 | -3.66% | 3.5천 |
|---|
| 2025.10.22 | ₩118,581 | ₩118,581 | ₩118,333 | ₩118,333 | -0.21% | 120 |
|---|
| 2025.10.21 | ₩122,121 | ₩125,996 | ₩122,121 | ₩123,952 | +1.50% | 200 |
|---|
| 2025.10.20 | ₩122,449 | ₩124,460 | ₩122,048 | ₩122,055 | -0.32% | 440 |
|---|
| 2025.10.17 | ₩127,032 | ₩127,032 | ₩125,241 | ₩125,241 | -1.41% | 520 |
|---|
| 2025.10.16 | ₩121,386 | ₩128,568 | ₩121,386 | ₩126,464 | +4.18% | 1.3천 |
|---|
| 2025.10.15 | ₩117,639 | ₩122,569 | ₩116,576 | ₩121,253 | +3.07% | 1.8천 |
|---|
| 2025.10.14 | ₩117,579 | ₩119,603 | ₩117,579 | ₩119,603 | +1.72% | 360 |
|---|
| 2025.10.13 | ₩120,919 | ₩121,587 | ₩119,235 | ₩119,235 | -1.39% | 880 |
|---|
| 2025.10.10 | ₩116,176 | ₩124,834 | ₩116,176 | ₩124,834 | +7.45% | 1.4천 |
|---|