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 | ₩15,568 | ₩15,722 | ₩14,900 | ₩15,675 | +0.69% | 4.6만 |
| 2026.10.08 | ₩16,223 | ₩16,223 | ₩15,247 | ₩15,346 | -5.40% | 11.6만 |
| 2026.10.07 | ₩16,704 | ₩17,452 | ₩16,343 | ₩17,081 | +2.26% | 2.8만 |
| 2026.10.06 | ₩17,459 | ₩17,760 | ₩16,944 | ₩17,278 | -1.03% | 1.7만 |
| 2026.10.05 | ₩18,207 | ₩18,468 | ₩16,978 | ₩17,359 | -4.66% | 2.9만 |
| 2026.10.02 | ₩18,909 | ₩19,042 | ₩17,800 | ₩17,904 | -5.31% | 1.7만 |
| 2026.10.01 | ₩19,737 | ₩19,737 | ₩18,000 | ₩18,000 | -8.80% | 2.8만 |
| 2026.09.30 | ₩19,423 | ₩19,724 | ₩18,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,514 |
| +0.47% |
| 1.9만 |
| 2026.09.29 | ₩20,165 | ₩20,258 | ₩19,570 | ₩19,715 | -2.23% | 1.7만 |
|---|
| 2026.09.28 | ₩18,521 | ₩19,470 | ₩18,495 | ₩19,390 | +4.69% | 5.2만 |
|---|
| 2026.09.25 | ₩19,423 | ₩19,644 | ₩19,056 | ₩19,243 | -0.93% | 5.8만 |
|---|
| 2026.09.24 | ₩18,535 | ₩18,708 | ₩17,800 | ₩18,642 | +0.58% | 4.5만 |
|---|
| 2026.09.23 | ₩19,243 | ₩19,418 | ₩18,495 | ₩19,144 | -0.51% | 4만 |
|---|
| 2026.09.22 | ₩19,670 | ₩20,045 | ₩18,561 | ₩19,884 | +1.09% | 10.7만 |
|---|
| 2026.09.21 | ₩17,532 | ₩18,869 | ₩17,312 | ₩18,724 | +6.80% | 7.9만 |
|---|
| 2026.09.18 | ₩17,058 | ₩17,252 | ₩16,704 | ₩17,051 | -0.04% | 2.8만 |
|---|
| 2026.09.17 | ₩18,040 | ₩18,107 | ₩16,904 | ₩17,105 | -5.19% | 7.7만 |
|---|
| 2026.09.16 | ₩16,838 | ₩17,619 | ₩16,797 | ₩17,372 | +3.17% | 12.6만 |
|---|
| 2026.09.15 | ₩17,252 | ₩17,252 | ₩15,662 | ₩16,143 | -6.43% | 13.6만 |
|---|
| 2026.09.14 | ₩16,517 | ₩17,760 | ₩16,189 | ₩17,492 | +5.91% | 3.2만 |
|---|
| 2026.09.11 | ₩17,385 | ₩17,466 | ₩16,757 | ₩17,253 | -0.76% | 6.1만 |
|---|
| 2026.09.10 | ₩16,637 | ₩18,194 | ₩16,169 | ₩17,396 | +4.56% | 3만 |
|---|
| 2026.09.09 | ₩17,372 | ₩17,773 | ₩17,319 | ₩17,492 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩18,281 | ₩18,454 | ₩17,599 | ₩18,140 | -0.77% | 2.1만 |
|---|
| 2026.09.04 | ₩18,815 | ₩19,670 | ₩18,608 | ₩18,797 | -0.10% | 7.3만 |
|---|
| 2026.09.03 | ₩18,120 | ₩18,352 | ₩17,572 | ₩18,352 | +1.28% | 6.3만 |
|---|
| 2026.09.02 | ₩18,728 | ₩18,748 | ₩17,907 | ₩18,160 | -3.03% | 2.2만 |
|---|
| 2026.09.01 | ₩18,655 | ₩19,143 | ₩18,441 | ₩18,441 | -1.15% | 1.8만 |
|---|
| 2026.08.31 | ₩19,523 | ₩20,152 | ₩18,882 | ₩19,376 | -0.75% | 2.6만 |
|---|
| 2026.08.28 | ₩20,593 | ₩20,806 | ₩20,552 | ₩20,606 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩20,780 | ₩21,515 | ₩20,633 | ₩20,833 | +0.26% | 2.9만 |
|---|
| 2026.08.26 | ₩21,715 | ₩21,715 | ₩20,232 | ₩20,721 | -4.58% | 2.3만 |
|---|
| 2026.08.25 | ₩20,379 | ₩20,846 | ₩20,274 | ₩20,844 | +2.28% | 3.1만 |
|---|
| 2026.08.24 | ₩19,376 | ₩20,125 | ₩18,976 | ₩19,777 | +2.07% | 3.7만 |
|---|
| 2026.08.21 | ₩19,216 | ₩19,270 | ₩18,815 | ₩19,125 | -0.47% | 6.6만 |
|---|
| 2026.08.20 | ₩19,136 | ₩19,290 | ₩18,441 | ₩19,216 | +0.42% | 2만 |
|---|
| 2026.08.19 | ₩19,376 | ₩19,777 | ₩19,042 | ₩19,676 | +1.54% | 2.7만 |
|---|
| 2026.08.18 | ₩19,964 | ₩20,385 | ₩19,617 | ₩19,617 | -1.74% | 2.1만 |
|---|
| 2026.08.17 | ₩21,381 | ₩21,949 | ₩20,512 | ₩20,579 | -3.75% | 3.2만 |
|---|
| 2026.08.14 | ₩22,383 | ₩22,450 | ₩21,555 | ₩21,822 | -2.51% | 4.1만 |
|---|
| 2026.08.13 | ₩23,065 | ₩23,319 | ₩22,549 | ₩22,549 | -2.24% | 2.1만 |
|---|
| 2026.08.12 | ₩23,432 | ₩23,706 | ₩22,783 | ₩22,838 | -2.54% | 1.2만 |
|---|
| 2026.08.11 | ₩24,949 | ₩24,949 | ₩23,051 | ₩23,145 | -7.23% | 20만 |
|---|
| 2026.08.10 | ₩27,421 | ₩27,421 | ₩24,588 | ₩24,595 | -10.31% | 3.3만 |
|---|
| 2026.08.07 | ₩29,532 | ₩29,693 | ₩28,466 | ₩29,213 | -1.08% | 4.3천 |
|---|
| 2026.08.06 | ₩28,450 | ₩29,267 | ₩27,889 | ₩28,423 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩27,475 | ₩30,020 | ₩27,127 | ₩29,947 | +9.00% | 5.1만 |
|---|
| 2026.08.04 | ₩28,356 | ₩29,132 | ₩27,167 | ₩27,394 | -3.39% | 4.7만 |
|---|
| 2026.08.03 | ₩26,566 | ₩27,354 | ₩26,098 | ₩26,740 | +0.65% | 5.3만 |
|---|
| 2026.07.31 | ₩26,058 | ₩26,539 | ₩25,350 | ₩25,363 | -2.67% | 8.6천 |
|---|
| 2026.07.30 | ₩27,982 | ₩27,982 | ₩26,272 | ₩26,419 | -5.59% | 1.3만 |
|---|
| 2026.07.29 | ₩26,526 | ₩27,187 | ₩26,253 | ₩26,993 | +1.76% | 6.7만 |
|---|
| 2026.07.28 | ₩27,849 | ₩29,693 | ₩25,189 | ₩29,452 | +5.76% | 2.2만 |
|---|
| 2026.07.27 | ₩28,757 | ₩28,757 | ₩27,100 | ₩28,063 | -2.42% | 4.1만 |
|---|
| 2026.07.24 | ₩26,673 | ₩26,673 | ₩25,189 | ₩26,272 | -1.50% | 2.9만 |
|---|
| 2026.07.23 | ₩24,855 | ₩26,205 | ₩24,541 | ₩26,205 | +5.43% | 4만 |
|---|
| 2026.07.22 | ₩25,731 | ₩26,579 | ₩25,363 | ₩26,349 | +2.40% | 3.2만 |
|---|
| 2026.07.21 | ₩27,341 | ₩27,561 | ₩26,887 | ₩26,887 | -1.66% | 4.9천 |
|---|
| 2026.07.20 | ₩29,332 | ₩29,332 | ₩27,501 | ₩28,009 | -4.51% | 3.7만 |
|---|
| 2026.07.17 | ₩28,731 | ₩30,227 | ₩28,610 | ₩28,610 | -0.42% | 4.3만 |
|---|
| 2026.07.16 | ₩31,029 | ₩31,029 | ₩30,067 | ₩30,748 | -0.90% | 2.4만 |
|---|
| 2026.07.15 | ₩31,042 | ₩32,666 | ₩30,802 | ₩31,804 | +2.45% | 9.4천 |
|---|
| 2026.07.14 | ₩30,348 | ₩31,978 | ₩29,399 | ₩30,841 | +1.62% | 1.5만 |
|---|
| 2026.07.13 | ₩33,662 | ₩33,675 | ₩30,735 | ₩31,042 | -7.78% | 5.1만 |
|---|
| 2026.07.10 | ₩35,519 | ₩36,869 | ₩34,958 | ₩35,626 | +0.30% | 4.2천 |
|---|
| 2026.07.09 | ₩35,546 | ₩36,174 | ₩35,546 | ₩36,174 | +1.77% | 5천 |
|---|
| 2026.07.08 | ₩36,120 | ₩37,036 | ₩33,615 | ₩34,751 | -3.79% | 3.4만 |
|---|
| 2026.07.07 | ₩40,129 | ₩40,624 | ₩37,884 | ₩38,192 | -4.83% | 8.2천 |
|---|
| 2026.07.06 | ₩41,693 | ₩41,706 | ₩40,784 | ₩41,426 | -0.64% | 2.9천 |
|---|
| 2026.07.02 | ₩42,107 | ₩42,334 | ₩40,891 | ₩41,599 | -1.21% | 4천 |
|---|
| 2026.07.01 | ₩42,334 | ₩43,831 | ₩42,014 | ₩42,588 | +0.60% | 7.5천 |
|---|
| 2026.06.30 | ₩40,584 | ₩43,069 | ₩40,584 | ₩43,069 | +6.12% | 1.5만 |
|---|
| 2026.06.29 | ₩40,838 | ₩41,239 | ₩39,368 | ₩41,239 | +0.98% | 6.6천 |
|---|
| 2026.06.26 | ₩40,798 | ₩41,693 | ₩40,664 | ₩41,466 | +1.64% | 4.2천 |
|---|
| 2026.06.25 | ₩42,374 | ₩42,602 | ₩40,250 | ₩40,250 | -5.01% | 1.4만 |
|---|
| 2026.06.24 | ₩42,495 | ₩43,096 | ₩41,406 | ₩41,647 | -1.99% | 2.5만 |
|---|
| 2026.06.23 | ₩40,210 | ₩40,945 | ₩39,555 | ₩39,640 | -1.42% | 8.8천 |
|---|
| 2026.06.22 | ₩41,853 | ₩42,749 | ₩40,644 | ₩40,644 | -2.89% | 1.4만 |
|---|
| 2026.06.18 | ₩42,094 | ₩43,724 | ₩42,094 | ₩42,766 | +1.60% | 3.1만 |
|---|
| 2026.06.17 | ₩39,782 | ₩40,684 | ₩39,194 | ₩40,632 | +2.14% | 2.5만 |
|---|
| 2026.06.16 | ₩39,448 | ₩40,223 | ₩39,167 | ₩39,257 | -0.48% | 6.8만 |
|---|
| 2026.06.15 | ₩39,328 | ₩39,755 | ₩37,771 | ₩38,415 | -2.32% | 8.7만 |
|---|
| 2026.06.12 | ₩36,174 | ₩36,281 | ₩33,755 | ₩34,938 | -3.42% | 1.8만 |
|---|
| 2026.06.11 | ₩32,472 | ₩35,678 | ₩32,472 | ₩35,678 | +9.87% | 1.7만 |
|---|
| 2026.06.10 | ₩34,731 | ₩34,731 | ₩31,557 | ₩33,099 | -4.70% | 3.1만 |
|---|
| 2026.06.09 | ₩34,343 | ₩36,628 | ₩34,036 | ₩35,439 | +3.19% | 2.6만 |
|---|
| 2026.06.08 | ₩33,782 | ₩33,782 | ₩32,071 | ₩33,475 | -0.91% | 2.6만 |
|---|
| 2026.06.05 | ₩33,020 | ₩34,757 | ₩33,007 | ₩34,757 | +5.26% | 6.9만 |
|---|
| 2026.06.04 | ₩32,953 | ₩33,528 | ₩32,245 | ₩32,766 | -0.57% | 3.2만 |
|---|
| 2026.06.03 | ₩33,047 | ₩33,314 | ₩31,042 | ₩31,608 | -4.36% | 3.9만 |
|---|
| 2026.06.02 | ₩35,385 | ₩35,385 | ₩33,034 | ₩33,481 | -5.38% | 2.4만 |
|---|
| 2026.06.01 | ₩36,161 | ₩36,161 | ₩33,468 | ₩34,772 | -3.84% | 4.9만 |
|---|
| 2026.05.29 | ₩38,419 | ₩39,047 | ₩37,604 | ₩38,134 | -0.74% | 3.9만 |
|---|
| 2026.05.28 | ₩36,708 | ₩37,617 | ₩36,080 | ₩37,240 | +1.45% | 1.6만 |
|---|
| 2026.05.27 | ₩39,154 | ₩39,288 | ₩37,043 | ₩38,025 | -2.88% | 1.1만 |
|---|
| 2026.05.26 | ₩35,238 | ₩36,778 | ₩33,700 | ₩36,778 | +4.37% | 2.4만 |
|---|
| 2026.05.22 | ₩34,704 | ₩34,818 | ₩33,702 | ₩33,896 | -2.33% | 2.1만 |
|---|
| 2026.05.21 | ₩31,884 | ₩35,132 | ₩31,884 | ₩34,640 | +8.64% | 1.7만 |
|---|
| 2026.05.20 | ₩30,014 | ₩33,127 | ₩30,014 | ₩32,832 | +9.39% | 5.2만 |
|---|
| 2026.05.19 | ₩31,363 | ₩31,777 | ₩30,320 | ₩30,450 | -2.91% | 3.6만 |
|---|
| 2026.05.18 | ₩34,530 | ₩34,818 | ₩31,256 | ₩31,653 | -8.33% | 3.2만 |
|---|
| 2026.05.15 | ₩35,599 | ₩35,599 | ₩33,394 | ₩33,394 | -6.19% | 9.2만 |
|---|
| 2026.05.14 | ₩37,103 | ₩37,417 | ₩36,655 | ₩36,807 | -0.80% | 1.1만 |
|---|
| 2026.05.13 | ₩37,684 | ₩38,673 | ₩37,123 | ₩37,318 | -0.97% | 2.3만 |
|---|
| 2026.05.12 | ₩37,083 | ₩37,697 | ₩36,481 | ₩36,942 | -0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩39,595 | ₩39,695 | ₩37,604 | ₩37,791 | -4.56% | 1.8만 |
|---|
| 2026.05.08 | ₩41,546 | ₩42,547 | ₩40,089 | ₩41,512 | -0.08% | 1.8만 |
|---|
| 2026.05.07 | ₩41,426 | ₩43,470 | ₩41,051 | ₩41,827 | +0.97% | 3.8만 |
|---|
| 2026.05.06 | ₩38,686 | ₩39,288 | ₩37,296 | ₩38,952 | +0.69% | 4.5만 |
|---|
| 2026.05.05 | ₩33,849 | ₩33,996 | ₩32,913 | ₩33,568 | -0.83% | 1.8만 |
|---|
| 2026.05.04 | ₩34,610 | ₩34,771 | ₩33,047 | ₩33,702 | -2.63% | 2.5만 |
|---|
| 2026.05.01 | ₩34,744 | ₩36,715 | ₩34,076 | ₩35,049 | +0.88% | 4.7만 |
|---|
| 2026.04.30 | ₩36,080 | ₩36,080 | ₩33,662 | ₩34,143 | -5.37% | 7만 |
|---|
| 2026.04.29 | ₩37,230 | ₩37,230 | ₩34,276 | ₩34,699 | -6.80% | 6.6만 |
|---|
| 2026.04.28 | ₩38,245 | ₩39,247 | ₩38,192 | ₩38,204 | -0.11% | 4.5만 |
|---|
| 2026.04.27 | ₩40,878 | ₩40,878 | ₩39,193 | ₩40,534 | -0.84% | 2.4만 |
|---|
| 2026.04.24 | ₩41,118 | ₩42,267 | ₩41,025 | ₩41,165 | +0.11% | 1.7만 |
|---|
| 2026.04.23 | ₩40,129 | ₩41,573 | ₩40,116 | ₩40,544 | +1.03% | 1.5만 |
|---|
| 2026.04.22 | ₩42,762 | ₩42,762 | ₩41,285 | ₩41,466 | -3.03% | 3만 |
|---|
| 2026.04.21 | ₩45,628 | ₩46,637 | ₩42,976 | ₩43,764 | -4.09% | 3.9만 |
|---|
| 2026.04.20 | ₩46,343 | ₩47,319 | ₩45,288 | ₩46,276 | -0.14% | 3.5만 |
|---|
| 2026.04.17 | ₩47,332 | ₩51,149 | ₩47,332 | ₩47,408 | +0.16% | 6.8만 |
|---|
| 2026.04.16 | ₩44,192 | ₩44,192 | ₩40,904 | ₩41,924 | -5.13% | 1.1만 |
|---|
| 2026.04.15 | ₩44,365 | ₩45,435 | ₩42,849 | ₩44,089 | -0.62% | 1.5만 |
|---|
| 2026.04.14 | ₩43,537 | ₩44,806 | ₩42,871 | ₩43,883 | +0.79% | 2만 |
|---|
| 2026.04.13 | ₩39,956 | ₩41,452 | ₩39,047 | ₩40,891 | +2.34% | 5만 |
|---|
| 2026.04.10 | ₩41,519 | ₩43,390 | ₩41,158 | ₩41,439 | -0.19% | 2.7만 |
|---|
| 2026.04.09 | ₩38,299 | ₩41,426 | ₩37,270 | ₩41,172 | +7.50% | 2.6만 |
|---|
| 2026.04.08 | ₩41,907 | ₩42,702 | ₩38,980 | ₩39,014 | -6.90% | 4.3만 |
|---|
| 2026.04.07 | ₩34,397 | ₩34,744 | ₩33,247 | ₩34,549 | +0.44% | 3만 |
|---|
| 2026.04.06 | ₩35,947 | ₩36,241 | ₩34,918 | ₩35,185 | -2.12% | 1.6만 |
|---|
| 2026.04.02 | ₩33,034 | ₩36,348 | ₩32,245 | ₩35,609 | +7.80% | 4.4만 |
|---|
| 2026.04.01 | ₩36,388 | ₩38,085 | ₩34,343 | ₩36,754 | +1.01% | 5.3만 |
|---|
| 2026.03.31 | ₩31,430 | ₩35,172 | ₩30,508 | ₩33,421 | +6.34% | 3.3만 |
|---|
| 2026.03.30 | ₩30,067 | ₩31,958 | ₩29,666 | ₩31,700 | +5.43% | 2.5만 |
|---|
| 2026.03.27 | ₩32,499 | ₩32,499 | ₩30,922 | ₩31,203 | -3.99% | 2.2만 |
|---|
| 2026.03.26 | ₩35,292 | ₩35,292 | ₩32,152 | ₩32,721 | -7.29% | 5.1만 |
|---|
| 2026.03.25 | ₩36,468 | ₩36,468 | ₩34,945 | ₩35,706 | -2.09% | 1.4만 |
|---|
| 2026.03.24 | ₩36,862 | ₩36,875 | ₩33,835 | ₩34,994 | -5.07% | 2.8만 |
|---|
| 2026.03.23 | ₩41,172 | ₩41,172 | ₩37,056 | ₩37,811 | -8.16% | 6.5만 |
|---|
| 2026.03.20 | ₩38,152 | ₩38,245 | ₩36,608 | ₩37,937 | -0.56% | 8.2천 |
|---|
| 2026.03.19 | ₩38,361 | ₩38,512 | ₩37,069 | ₩38,112 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩39,822 | ₩39,902 | ₩39,054 | ₩39,507 | -0.79% | 7.1천 |
|---|
| 2026.03.17 | ₩41,426 | ₩41,426 | ₩39,728 | ₩40,486 | -2.27% | 2.7만 |
|---|
| 2026.03.16 | ₩42,655 | ₩43,183 | ₩41,666 | ₩42,120 | -1.25% | 2.7만 |
|---|
| 2026.03.13 | ₩43,096 | ₩43,096 | ₩42,201 | ₩42,456 | -1.49% | 8.2천 |
|---|
| 2026.03.12 | ₩45,114 | ₩45,114 | ₩40,918 | ₩42,414 | -5.98% | 2.2만 |
|---|
| 2026.03.11 | ₩48,709 | ₩49,049 | ₩45,448 | ₩45,525 | -6.53% | 2.6만 |
|---|
| 2026.03.10 | ₩50,339 | ₩51,154 | ₩48,134 | ₩50,740 | +0.80% | 1.6만 |
|---|
| 2026.03.09 | ₩46,771 | ₩49,216 | ₩45,435 | ₩48,615 | +3.94% | 2.6만 |
|---|
| 2026.03.06 | ₩46,530 | ₩48,348 | ₩46,343 | ₩47,537 | +2.16% | 1.1만 |
|---|
| 2026.03.05 | ₩46,317 | ₩48,107 | ₩46,236 | ₩47,880 | +3.38% | 1.2만 |
|---|
| 2026.03.04 | ₩51,942 | ₩52,918 | ₩49,478 | ₩49,478 | -4.74% | 8.2천 |
|---|
| 2026.03.03 | ₩50,513 | ₩51,461 | ₩49,109 | ₩50,245 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩51,976 | ₩52,116 | ₩49,460 | ₩49,460 | -4.84% | 6.6천 |
|---|
| 2026.02.27 | ₩55,337 | ₩55,337 | ₩54,775 | ₩54,775 | -1.01% | 400 |
|---|
| 2026.02.26 | ₩60,143 | ₩60,143 | ₩57,368 | ₩58,290 | -3.08% | 1.2천 |
|---|
| 2026.02.25 | ₩60,161 | ₩60,260 | ₩59,057 | ₩59,057 | -1.83% | 1.1천 |
|---|
| 2026.02.24 | ₩59,412 | ₩59,412 | ₩57,389 | ₩57,389 | -3.41% | 1.6천 |
|---|
| 2026.02.23 | ₩54,722 | ₩58,029 | ₩54,722 | ₩57,501 | +5.08% | 560 |
|---|
| 2026.02.20 | ₩56,793 | ₩58,003 | ₩55,470 | ₩56,954 | +0.28% | 940 |
|---|
| 2026.02.19 | ₩55,290 | ₩56,452 | ₩54,388 | ₩56,239 | +1.72% | 2.1천 |
|---|
| 2026.02.18 | ₩58,965 | ₩59,934 | ₩57,956 | ₩57,956 | -1.71% | 580 |
|---|
| 2026.02.17 | ₩59,379 | ₩62,472 | ₩59,379 | ₩60,869 | +2.51% | 1.1천 |
|---|
| 2026.02.13 | ₩61,537 | ₩61,804 | ₩59,192 | ₩59,192 | -3.81% | 820 |
|---|
| 2026.02.12 | ₩57,395 | ₩61,871 | ₩57,341 | ₩61,397 | +6.97% | 1.7천 |
|---|
| 2026.02.11 | ₩58,604 | ₩59,934 | ₩57,461 | ₩57,461 | -1.95% | 1.4천 |
|---|
| 2026.02.10 | ₩62,098 | ₩63,488 | ₩62,098 | ₩62,533 | +0.70% | 500 |
|---|
| 2026.02.09 | ₩61,671 | ₩61,771 | ₩61,337 | ₩61,637 | -0.05% | 360 |
|---|
| 2026.02.06 | ₩66,081 | ₩66,081 | ₩62,272 | ₩62,272 | -5.76% | 580 |
|---|
| 2026.02.05 | ₩69,020 | ₩69,020 | ₩66,682 | ₩66,682 | -3.39% | 660 |
|---|
| 2026.02.04 | ₩71,159 | ₩71,159 | ₩63,675 | ₩63,916 | -10.18% | 1.7천 |
|---|
| 2026.02.03 | ₩78,715 | ₩78,715 | ₩71,352 | ₩71,526 | -9.13% | 1.9천 |
|---|
| 2026.02.02 | ₩79,009 | ₩80,245 | ₩78,842 | ₩79,998 | +1.25% | 620 |
|---|
| 2026.01.30 | ₩77,613 | ₩79,804 | ₩76,203 | ₩76,390 | -1.58% | 1.8천 |
|---|
| 2026.01.29 | ₩73,497 | ₩77,172 | ₩71,493 | ₩77,172 | +5.00% | 1.3천 |
|---|
| 2026.01.28 | ₩80,179 | ₩81,515 | ₩79,831 | ₩79,831 | -0.43% | 1.2천 |
|---|
| 2026.01.27 | ₩84,014 | ₩84,722 | ₩81,602 | ₩82,183 | -2.18% | 960 |
|---|
| 2026.01.26 | ₩81,588 | ₩86,386 | ₩81,582 | ₩85,190 | +4.41% | 2천 |
|---|
| 2026.01.23 | ₩83,653 | ₩83,653 | ₩80,379 | ₩83,539 | -0.14% | 1.4천 |
|---|
| 2026.01.22 | ₩86,499 | ₩87,862 | ₩86,172 | ₩86,172 | -0.38% | 2천 |
|---|
| 2026.01.21 | ₩84,755 | ₩85,544 | ₩81,902 | ₩85,190 | +0.51% | 2.3천 |
|---|
| 2026.01.20 | ₩89,139 | ₩90,896 | ₩87,996 | ₩90,896 | +1.97% | 2.4천 |
|---|
| 2026.01.16 | ₩87,929 | ₩90,000 | ₩87,842 | ₩89,867 | +2.20% | 1.1천 |
|---|
| 2026.01.15 | ₩87,829 | ₩88,444 | ₩84,889 | ₩88,444 | +0.70% | 2.7천 |
|---|
| 2026.01.14 | ₩88,531 | ₩88,531 | ₩79,911 | ₩84,201 | -4.89% | 4.2천 |
|---|
| 2026.01.13 | ₩93,141 | ₩93,141 | ₩88,196 | ₩91,310 | -1.97% | 2.3천 |
|---|
| 2026.01.12 | ₩93,395 | ₩96,228 | ₩93,395 | ₩94,931 | +1.65% | 1.4천 |
|---|
| 2026.01.09 | ₩90,869 | ₩92,727 | ₩90,061 | ₩92,727 | +2.04% | 1.4천 |
|---|
| 2026.01.08 | ₩99,288 | ₩100,644 | ₩89,326 | ₩90,889 | -8.46% | 1.9천 |
|---|
| 2026.01.07 | ₩99,555 | ₩104,566 | ₩98,419 | ₩103,484 | +3.95% | 6.5천 |
|---|
| 2026.01.06 | ₩93,809 | ₩100,237 | ₩93,809 | ₩100,237 | +6.85% | 600 |
|---|
| 2026.01.05 | ₩93,829 | ₩99,442 | ₩92,205 | ₩94,724 | +0.95% | 4.5천 |
|---|
| 2026.01.02 | ₩105,589 | ₩105,589 | ₩100,617 | ₩101,386 | -3.98% | 660 |
|---|
| 2025.12.31 | ₩107,907 | ₩107,907 | ₩107,907 | ₩107,907 | 0.00% | 20 |
|---|
| 2025.12.30 | ₩105,943 | ₩105,943 | ₩105,943 | ₩105,943 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩110,446 | ₩110,446 | ₩108,983 | ₩109,417 | -0.93% | 720 |
|---|
| 2025.12.26 | ₩113,119 | ₩114,455 | ₩112,965 | ₩112,965 | -0.14% | 240 |
|---|
| 2025.12.24 | ₩110,894 | ₩110,894 | ₩110,894 | ₩110,894 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩110,513 | ₩110,513 | ₩109,818 | ₩109,818 | -0.63% | 40 |
|---|
| 2025.12.22 | ₩106,905 | ₩110,914 | ₩106,905 | ₩110,874 | +3.71% | 600 |
|---|
| 2025.12.19 | ₩110,486 | ₩113,373 | ₩110,486 | ₩113,373 | +2.61% | 360 |
|---|
| 2025.12.18 | ₩109,243 | ₩113,226 | ₩109,243 | ₩113,226 | +3.65% | 560 |
|---|
| 2025.12.17 | ₩110,646 | ₩110,860 | ₩105,328 | ₩105,415 | -4.73% | 6.7천 |
|---|
| 2025.12.16 | ₩111,515 | ₩113,914 | ₩111,515 | ₩113,733 | +1.99% | 3.6천 |
|---|
| 2025.12.15 | ₩99,822 | ₩104,433 | ₩99,822 | ₩102,862 | +3.05% | 820 |
|---|
| 2025.12.12 | ₩98,152 | ₩100,156 | ₩98,152 | ₩99,515 | +1.39% | 6.9천 |
|---|
| 2025.12.11 | ₩96,214 | ₩96,983 | ₩95,413 | ₩96,983 | +0.80% | 260 |
|---|
| 2025.12.10 | ₩96,214 | ₩96,214 | ₩93,074 | ₩93,294 | -3.03% | 420 |
|---|
| 2025.12.09 | ₩98,018 | ₩99,488 | ₩96,949 | ₩98,259 | +0.25% | 420 |
|---|
| 2025.12.08 | ₩100,891 | ₩100,891 | ₩97,070 | ₩99,622 | -1.26% | 420 |
|---|
| 2025.12.05 | ₩97,217 | ₩97,217 | ₩92,205 | ₩97,103 | -0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩95,680 | ₩97,611 | ₩95,546 | ₩96,261 | +0.61% | 500 |
|---|
| 2025.12.03 | ₩97,063 | ₩97,758 | ₩95,880 | ₩96,595 | -0.48% | 320 |
|---|
| 2025.12.02 | ₩102,562 | ₩102,562 | ₩99,555 | ₩99,876 | -2.62% | 440 |
|---|
| 2025.12.01 | ₩99,455 | ₩99,455 | ₩95,145 | ₩96,903 | -2.57% | 1.3천 |
|---|
| 2025.11.28 | ₩101,894 | ₩101,894 | ₩100,938 | ₩101,433 | -0.45% | 140 |
|---|
| 2025.11.26 | ₩104,566 | ₩105,856 | ₩104,566 | ₩105,856 | +1.23% | 20 |
|---|
| 2025.11.25 | ₩109,577 | ₩109,577 | ₩108,368 | ₩108,368 | -1.10% | 80 |
|---|
| 2025.11.24 | ₩109,577 | ₩109,577 | ₩106,003 | ₩106,130 | -3.15% | 820 |
|---|
| 2025.11.21 | ₩109,370 | ₩111,582 | ₩105,568 | ₩107,179 | -2.00% | 1.7천 |
|---|
| 2025.11.20 | ₩99,555 | ₩108,776 | ₩97,751 | ₩108,756 | +9.24% | 1.2천 |
|---|
| 2025.11.19 | ₩106,103 | ₩107,934 | ₩103,831 | ₩104,125 | -1.86% | 800 |
|---|
| 2025.11.18 | ₩103,604 | ₩103,604 | ₩98,686 | ₩98,686 | -4.75% | 580 |
|---|
| 2025.11.17 | ₩99,488 | ₩104,767 | ₩99,488 | ₩103,537 | +4.07% | 660 |
|---|
| 2025.11.14 | ₩103,764 | ₩103,764 | ₩97,818 | ₩98,279 | -5.29% | 1.5천 |
|---|
| 2025.11.13 | ₩103,076 | ₩105,234 | ₩102,562 | ₩105,067 | +1.93% | 280 |
|---|
| 2025.11.12 | ₩103,096 | ₩105,161 | ₩102,027 | ₩105,161 | +2.00% | 700 |
|---|
| 2025.11.11 | ₩102,695 | ₩102,695 | ₩98,827 | ₩101,292 | -1.37% | 2.4천 |
|---|
| 2025.11.10 | ₩111,381 | ₩112,250 | ₩106,858 | ₩106,858 | -4.06% | 400 |
|---|
| 2025.11.07 | ₩112,250 | ₩112,718 | ₩109,043 | ₩110,680 | -1.40% | 500 |
|---|
| 2025.11.06 | ₩115,324 | ₩115,324 | ₩110,246 | ₩114,595 | -0.63% | 1.4천 |
|---|
| 2025.11.05 | ₩115,056 | ₩118,892 | ₩114,789 | ₩118,892 | +3.33% | 360 |
|---|
| 2025.11.04 | ₩121,203 | ₩121,905 | ₩118,511 | ₩118,511 | -2.22% | 260 |
|---|
| 2025.11.03 | ₩114,856 | ₩114,856 | ₩113,205 | ₩113,205 | -1.44% | 220 |
|---|
| 2025.10.31 | ₩111,248 | ₩115,591 | ₩111,248 | ₩112,597 | +1.21% | 280 |
|---|
| 2025.10.30 | ₩113,520 | ₩114,702 | ₩110,513 | ₩114,702 | +1.04% | 260 |
|---|
| 2025.10.29 | ₩116,125 | ₩116,125 | ₩111,181 | ₩113,286 | -2.45% | 980 |
|---|
| 2025.10.28 | ₩114,054 | ₩116,593 | ₩113,854 | ₩116,439 | +2.09% | 500 |
|---|
| 2025.10.27 | ₩109,972 | ₩111,582 | ₩109,972 | ₩110,259 | +0.26% | 320 |
|---|
| 2025.10.24 | ₩107,239 | ₩110,787 | ₩107,239 | ₩110,787 | +3.31% | 2천 |
|---|
| 2025.10.23 | ₩111,849 | ₩111,849 | ₩106,030 | ₩107,753 | -3.66% | 3.5천 |
|---|
| 2025.10.22 | ₩118,598 | ₩118,598 | ₩118,350 | ₩118,350 | -0.21% | 120 |
|---|
| 2025.10.21 | ₩122,139 | ₩126,014 | ₩122,139 | ₩123,969 | +1.50% | 200 |
|---|
| 2025.10.20 | ₩122,466 | ₩124,477 | ₩122,065 | ₩122,072 | -0.32% | 440 |
|---|
| 2025.10.17 | ₩127,050 | ₩127,050 | ₩125,259 | ₩125,259 | -1.41% | 520 |
|---|
| 2025.10.16 | ₩121,404 | ₩128,586 | ₩121,404 | ₩126,482 | +4.18% | 1.3천 |
|---|
| 2025.10.15 | ₩117,655 | ₩122,586 | ₩116,593 | ₩121,270 | +3.07% | 1.8천 |
|---|
| 2025.10.14 | ₩117,595 | ₩119,620 | ₩117,595 | ₩119,620 | +1.72% | 360 |
|---|
| 2025.10.13 | ₩120,936 | ₩121,604 | ₩119,252 | ₩119,252 | -1.39% | 880 |
|---|
| 2025.10.10 | ₩116,192 | ₩124,851 | ₩116,192 | ₩124,851 | +7.45% | 1.4천 |
|---|