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 | ₩15,549 | ₩15,703 | ₩14,882 | ₩15,656 | +0.69% | 4.6만 |
| 2026.10.08 | ₩16,204 | ₩16,204 | ₩15,229 | ₩15,328 | -5.40% | 11.6만 |
| 2026.10.07 | ₩16,684 | ₩17,431 | ₩16,324 | ₩17,060 | +2.26% | 2.8만 |
| 2026.10.06 | ₩17,438 | ₩17,738 | ₩16,924 | ₩17,258 | -1.03% | 1.7만 |
| 2026.10.05 | ₩18,186 | ₩18,446 | ₩16,958 | ₩17,338 | -4.66% | 2.9만 |
| 2026.10.02 | ₩18,886 | ₩19,020 | ₩17,778 | ₩17,883 | -5.31% | 1.7만 |
| 2026.10.01 | ₩19,714 | ₩19,714 | ₩17,979 | ₩17,979 | -8.80% | 2.8만 |
| 2026.09.30 | ₩19,400 | ₩19,700 | ₩18,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,491 |
| +0.47% |
| 1.9만 |
| 2026.09.29 | ₩20,141 | ₩20,234 | ₩19,547 | ₩19,691 | -2.23% | 1.7만 |
|---|
| 2026.09.28 | ₩18,499 | ₩19,447 | ₩18,473 | ₩19,367 | +4.69% | 5.2만 |
|---|
| 2026.09.25 | ₩19,400 | ₩19,620 | ₩19,033 | ₩19,220 | -0.93% | 5.8만 |
|---|
| 2026.09.24 | ₩18,513 | ₩18,686 | ₩17,778 | ₩18,619 | +0.58% | 4.5만 |
|---|
| 2026.09.23 | ₩19,220 | ₩19,395 | ₩18,473 | ₩19,121 | -0.51% | 4만 |
|---|
| 2026.09.22 | ₩19,647 | ₩20,021 | ₩18,539 | ₩19,861 | +1.09% | 10.7만 |
|---|
| 2026.09.21 | ₩17,512 | ₩18,846 | ₩17,291 | ₩18,702 | +6.80% | 7.9만 |
|---|
| 2026.09.18 | ₩17,038 | ₩17,231 | ₩16,684 | ₩17,031 | -0.04% | 2.8만 |
|---|
| 2026.09.17 | ₩18,019 | ₩18,085 | ₩16,884 | ₩17,084 | -5.19% | 7.7만 |
|---|
| 2026.09.16 | ₩16,817 | ₩17,598 | ₩16,777 | ₩17,351 | +3.17% | 12.6만 |
|---|
| 2026.09.15 | ₩17,231 | ₩17,231 | ₩15,643 | ₩16,123 | -6.43% | 13.6만 |
|---|
| 2026.09.14 | ₩16,497 | ₩17,738 | ₩16,170 | ₩17,471 | +5.91% | 3.2만 |
|---|
| 2026.09.11 | ₩17,365 | ₩17,445 | ₩16,737 | ₩17,233 | -0.76% | 6.1만 |
|---|
| 2026.09.10 | ₩16,617 | ₩18,172 | ₩16,150 | ₩17,375 | +4.56% | 3만 |
|---|
| 2026.09.09 | ₩17,351 | ₩17,752 | ₩17,298 | ₩17,471 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩18,259 | ₩18,432 | ₩17,578 | ₩18,119 | -0.77% | 2.1만 |
|---|
| 2026.09.04 | ₩18,793 | ₩19,647 | ₩18,586 | ₩18,774 | -0.10% | 7.3만 |
|---|
| 2026.09.03 | ₩18,099 | ₩18,330 | ₩17,552 | ₩18,330 | +1.28% | 6.3만 |
|---|
| 2026.09.02 | ₩18,706 | ₩18,726 | ₩17,885 | ₩18,139 | -3.03% | 2.2만 |
|---|
| 2026.09.01 | ₩18,633 | ₩19,120 | ₩18,419 | ₩18,419 | -1.15% | 1.8만 |
|---|
| 2026.08.31 | ₩19,500 | ₩20,128 | ₩18,860 | ₩19,353 | -0.75% | 2.6만 |
|---|
| 2026.08.28 | ₩20,568 | ₩20,782 | ₩20,528 | ₩20,581 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩20,755 | ₩21,489 | ₩20,608 | ₩20,808 | +0.26% | 2.9만 |
|---|
| 2026.08.26 | ₩21,689 | ₩21,689 | ₩20,208 | ₩20,696 | -4.58% | 2.3만 |
|---|
| 2026.08.25 | ₩20,354 | ₩20,822 | ₩20,250 | ₩20,819 | +2.28% | 3.1만 |
|---|
| 2026.08.24 | ₩19,353 | ₩20,101 | ₩18,953 | ₩19,754 | +2.07% | 3.7만 |
|---|
| 2026.08.21 | ₩19,193 | ₩19,247 | ₩18,793 | ₩19,103 | -0.47% | 6.6만 |
|---|
| 2026.08.20 | ₩19,113 | ₩19,267 | ₩18,419 | ₩19,193 | +0.42% | 2만 |
|---|
| 2026.08.19 | ₩19,353 | ₩19,754 | ₩19,020 | ₩19,652 | +1.54% | 2.7만 |
|---|
| 2026.08.18 | ₩19,941 | ₩20,361 | ₩19,594 | ₩19,594 | -1.74% | 2.1만 |
|---|
| 2026.08.17 | ₩21,356 | ₩21,923 | ₩20,488 | ₩20,555 | -3.75% | 3.2만 |
|---|
| 2026.08.14 | ₩22,357 | ₩22,423 | ₩21,529 | ₩21,796 | -2.51% | 4.1만 |
|---|
| 2026.08.13 | ₩23,037 | ₩23,291 | ₩22,522 | ₩22,522 | -2.24% | 2.1만 |
|---|
| 2026.08.12 | ₩23,404 | ₩23,678 | ₩22,756 | ₩22,810 | -2.54% | 1.2만 |
|---|
| 2026.08.11 | ₩24,919 | ₩24,919 | ₩23,024 | ₩23,117 | -7.23% | 20만 |
|---|
| 2026.08.10 | ₩27,388 | ₩27,388 | ₩24,559 | ₩24,566 | -10.31% | 3.3만 |
|---|
| 2026.08.07 | ₩29,497 | ₩29,657 | ₩28,432 | ₩29,178 | -1.08% | 4.3천 |
|---|
| 2026.08.06 | ₩28,416 | ₩29,232 | ₩27,856 | ₩28,389 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩27,442 | ₩29,984 | ₩27,095 | ₩29,911 | +9.00% | 5.1만 |
|---|
| 2026.08.04 | ₩28,323 | ₩29,097 | ₩27,135 | ₩27,362 | -3.39% | 4.7만 |
|---|
| 2026.08.03 | ₩26,534 | ₩27,322 | ₩26,067 | ₩26,708 | +0.65% | 5.3만 |
|---|
| 2026.07.31 | ₩26,027 | ₩26,508 | ₩25,320 | ₩25,333 | -2.67% | 8.6천 |
|---|
| 2026.07.30 | ₩27,949 | ₩27,949 | ₩26,241 | ₩26,387 | -5.59% | 1.3만 |
|---|
| 2026.07.29 | ₩26,494 | ₩27,155 | ₩26,222 | ₩26,961 | +1.76% | 6.7만 |
|---|
| 2026.07.28 | ₩27,816 | ₩29,657 | ₩25,159 | ₩29,417 | +5.76% | 2.2만 |
|---|
| 2026.07.27 | ₩28,723 | ₩28,723 | ₩27,068 | ₩28,029 | -2.42% | 4.1만 |
|---|
| 2026.07.24 | ₩26,641 | ₩26,641 | ₩25,159 | ₩26,241 | -1.50% | 2.9만 |
|---|
| 2026.07.23 | ₩24,826 | ₩26,174 | ₩24,512 | ₩26,174 | +5.43% | 4만 |
|---|
| 2026.07.22 | ₩25,700 | ₩26,548 | ₩25,333 | ₩26,318 | +2.40% | 3.2만 |
|---|
| 2026.07.21 | ₩27,308 | ₩27,529 | ₩26,855 | ₩26,855 | -1.66% | 4.9천 |
|---|
| 2026.07.20 | ₩29,297 | ₩29,297 | ₩27,469 | ₩27,976 | -4.51% | 3.7만 |
|---|
| 2026.07.17 | ₩28,696 | ₩30,191 | ₩28,576 | ₩28,576 | -0.42% | 4.3만 |
|---|
| 2026.07.16 | ₩30,992 | ₩30,992 | ₩30,031 | ₩30,712 | -0.90% | 2.4만 |
|---|
| 2026.07.15 | ₩31,006 | ₩32,627 | ₩30,765 | ₩31,766 | +2.45% | 9.4천 |
|---|
| 2026.07.14 | ₩30,311 | ₩31,940 | ₩29,364 | ₩30,804 | +1.62% | 1.5만 |
|---|
| 2026.07.13 | ₩33,622 | ₩33,635 | ₩30,699 | ₩31,006 | -7.78% | 5.1만 |
|---|
| 2026.07.10 | ₩35,477 | ₩36,825 | ₩34,916 | ₩35,584 | +0.30% | 4.2천 |
|---|
| 2026.07.09 | ₩35,504 | ₩36,131 | ₩35,504 | ₩36,131 | +1.77% | 5천 |
|---|
| 2026.07.08 | ₩36,077 | ₩36,992 | ₩33,575 | ₩34,709 | -3.79% | 3.4만 |
|---|
| 2026.07.07 | ₩40,082 | ₩40,575 | ₩37,839 | ₩38,146 | -4.83% | 8.2천 |
|---|
| 2026.07.06 | ₩41,643 | ₩41,657 | ₩40,736 | ₩41,376 | -0.64% | 2.9천 |
|---|
| 2026.07.02 | ₩42,057 | ₩42,284 | ₩40,842 | ₩41,550 | -1.21% | 4천 |
|---|
| 2026.07.01 | ₩42,284 | ₩43,779 | ₩41,964 | ₩42,538 | +0.60% | 7.5천 |
|---|
| 2026.06.30 | ₩40,535 | ₩43,018 | ₩40,535 | ₩43,018 | +6.12% | 1.5만 |
|---|
| 2026.06.29 | ₩40,789 | ₩41,189 | ₩39,321 | ₩41,189 | +0.98% | 6.6천 |
|---|
| 2026.06.26 | ₩40,749 | ₩41,643 | ₩40,616 | ₩41,416 | +1.64% | 4.2천 |
|---|
| 2026.06.25 | ₩42,324 | ₩42,551 | ₩40,202 | ₩40,202 | -5.01% | 1.4만 |
|---|
| 2026.06.24 | ₩42,444 | ₩43,045 | ₩41,356 | ₩41,598 | -1.99% | 2.5만 |
|---|
| 2026.06.23 | ₩40,162 | ₩40,896 | ₩39,508 | ₩39,593 | -1.42% | 8.8천 |
|---|
| 2026.06.22 | ₩41,803 | ₩42,698 | ₩40,596 | ₩40,596 | -2.89% | 1.4만 |
|---|
| 2026.06.18 | ₩42,044 | ₩43,672 | ₩42,044 | ₩42,715 | +1.60% | 3.1만 |
|---|
| 2026.06.17 | ₩39,735 | ₩40,636 | ₩39,147 | ₩40,583 | +2.14% | 2.5만 |
|---|
| 2026.06.16 | ₩39,401 | ₩40,175 | ₩39,121 | ₩39,210 | -0.48% | 6.8만 |
|---|
| 2026.06.15 | ₩39,281 | ₩39,708 | ₩37,726 | ₩38,369 | -2.32% | 8.7만 |
|---|
| 2026.06.12 | ₩36,131 | ₩36,238 | ₩33,715 | ₩34,896 | -3.42% | 1.8만 |
|---|
| 2026.06.11 | ₩32,434 | ₩35,636 | ₩32,434 | ₩35,636 | +9.87% | 1.7만 |
|---|
| 2026.06.10 | ₩34,689 | ₩34,689 | ₩31,519 | ₩33,060 | -4.70% | 3.1만 |
|---|
| 2026.06.09 | ₩34,302 | ₩36,585 | ₩33,995 | ₩35,397 | +3.19% | 2.6만 |
|---|
| 2026.06.08 | ₩33,742 | ₩33,742 | ₩32,033 | ₩33,435 | -0.91% | 2.6만 |
|---|
| 2026.06.05 | ₩32,981 | ₩34,716 | ₩32,968 | ₩34,716 | +5.26% | 6.9만 |
|---|
| 2026.06.04 | ₩32,914 | ₩33,488 | ₩32,207 | ₩32,727 | -0.57% | 3.2만 |
|---|
| 2026.06.03 | ₩33,008 | ₩33,275 | ₩31,006 | ₩31,570 | -4.36% | 3.9만 |
|---|
| 2026.06.02 | ₩35,343 | ₩35,343 | ₩32,994 | ₩33,441 | -5.38% | 2.4만 |
|---|
| 2026.06.01 | ₩36,118 | ₩36,118 | ₩33,428 | ₩34,731 | -3.84% | 4.9만 |
|---|
| 2026.05.29 | ₩38,373 | ₩39,001 | ₩37,559 | ₩38,089 | -0.74% | 3.9만 |
|---|
| 2026.05.28 | ₩36,665 | ₩37,572 | ₩36,037 | ₩37,196 | +1.45% | 1.6만 |
|---|
| 2026.05.27 | ₩39,107 | ₩39,241 | ₩36,998 | ₩37,979 | -2.88% | 1.1만 |
|---|
| 2026.05.26 | ₩35,197 | ₩36,734 | ₩33,660 | ₩36,734 | +4.37% | 2.4만 |
|---|
| 2026.05.22 | ₩34,663 | ₩34,776 | ₩33,662 | ₩33,855 | -2.33% | 2.1만 |
|---|
| 2026.05.21 | ₩31,846 | ₩35,090 | ₩31,846 | ₩34,599 | +8.64% | 1.7만 |
|---|
| 2026.05.20 | ₩29,978 | ₩33,088 | ₩29,978 | ₩32,793 | +9.39% | 5.2만 |
|---|
| 2026.05.19 | ₩31,326 | ₩31,740 | ₩30,283 | ₩30,414 | -2.91% | 3.6만 |
|---|
| 2026.05.18 | ₩34,489 | ₩34,776 | ₩31,219 | ₩31,616 | -8.33% | 3.2만 |
|---|
| 2026.05.15 | ₩35,557 | ₩35,557 | ₩33,355 | ₩33,355 | -6.19% | 9.2만 |
|---|
| 2026.05.14 | ₩37,058 | ₩37,372 | ₩36,611 | ₩36,764 | -0.80% | 1.1만 |
|---|
| 2026.05.13 | ₩37,639 | ₩38,627 | ₩37,079 | ₩37,273 | -0.97% | 2.3만 |
|---|
| 2026.05.12 | ₩37,038 | ₩37,652 | ₩36,438 | ₩36,898 | -0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩39,548 | ₩39,648 | ₩37,559 | ₩37,746 | -4.56% | 1.8만 |
|---|
| 2026.05.08 | ₩41,496 | ₩42,496 | ₩40,042 | ₩41,463 | -0.08% | 1.8만 |
|---|
| 2026.05.07 | ₩41,376 | ₩43,418 | ₩41,003 | ₩41,777 | +0.97% | 3.8만 |
|---|
| 2026.05.06 | ₩38,640 | ₩39,241 | ₩37,252 | ₩38,906 | +0.69% | 4.5만 |
|---|
| 2026.05.05 | ₩33,808 | ₩33,955 | ₩32,874 | ₩33,528 | -0.83% | 1.8만 |
|---|
| 2026.05.04 | ₩34,569 | ₩34,729 | ₩33,008 | ₩33,662 | -2.63% | 2.5만 |
|---|
| 2026.05.01 | ₩34,703 | ₩36,671 | ₩34,035 | ₩35,007 | +0.88% | 4.7만 |
|---|
| 2026.04.30 | ₩36,037 | ₩36,037 | ₩33,622 | ₩34,102 | -5.37% | 7만 |
|---|
| 2026.04.29 | ₩37,185 | ₩37,185 | ₩34,236 | ₩34,657 | -6.80% | 6.6만 |
|---|
| 2026.04.28 | ₩38,200 | ₩39,201 | ₩38,146 | ₩38,158 | -0.11% | 4.5만 |
|---|
| 2026.04.27 | ₩40,829 | ₩40,829 | ₩39,146 | ₩40,486 | -0.84% | 2.4만 |
|---|
| 2026.04.24 | ₩41,069 | ₩42,217 | ₩40,976 | ₩41,116 | +0.11% | 1.7만 |
|---|
| 2026.04.23 | ₩40,082 | ₩41,523 | ₩40,068 | ₩40,495 | +1.03% | 1.5만 |
|---|
| 2026.04.22 | ₩42,711 | ₩42,711 | ₩41,236 | ₩41,416 | -3.03% | 3만 |
|---|
| 2026.04.21 | ₩45,574 | ₩46,582 | ₩42,925 | ₩43,712 | -4.09% | 3.9만 |
|---|
| 2026.04.20 | ₩46,288 | ₩47,262 | ₩45,234 | ₩46,221 | -0.14% | 3.5만 |
|---|
| 2026.04.17 | ₩47,276 | ₩51,088 | ₩47,276 | ₩47,352 | +0.16% | 6.8만 |
|---|
| 2026.04.16 | ₩44,139 | ₩44,139 | ₩40,856 | ₩41,874 | -5.13% | 1.1만 |
|---|
| 2026.04.15 | ₩44,313 | ₩45,380 | ₩42,798 | ₩44,036 | -0.62% | 1.5만 |
|---|
| 2026.04.14 | ₩43,485 | ₩44,753 | ₩42,820 | ₩43,831 | +0.79% | 2만 |
|---|
| 2026.04.13 | ₩39,908 | ₩41,403 | ₩39,001 | ₩40,842 | +2.34% | 5만 |
|---|
| 2026.04.10 | ₩41,470 | ₩43,338 | ₩41,109 | ₩41,390 | -0.19% | 2.7만 |
|---|
| 2026.04.09 | ₩38,253 | ₩41,376 | ₩37,225 | ₩41,123 | +7.50% | 2.6만 |
|---|
| 2026.04.08 | ₩41,857 | ₩42,651 | ₩38,934 | ₩38,967 | -6.90% | 4.3만 |
|---|
| 2026.04.07 | ₩34,356 | ₩34,703 | ₩33,208 | ₩34,508 | +0.44% | 3만 |
|---|
| 2026.04.06 | ₩35,904 | ₩36,198 | ₩34,876 | ₩35,143 | -2.12% | 1.6만 |
|---|
| 2026.04.02 | ₩32,994 | ₩36,304 | ₩32,207 | ₩35,566 | +7.80% | 4.4만 |
|---|
| 2026.04.01 | ₩36,344 | ₩38,040 | ₩34,302 | ₩36,710 | +1.01% | 5.3만 |
|---|
| 2026.03.31 | ₩31,393 | ₩35,130 | ₩30,472 | ₩33,381 | +6.34% | 3.3만 |
|---|
| 2026.03.30 | ₩30,031 | ₩31,920 | ₩29,631 | ₩31,662 | +5.43% | 2.5만 |
|---|
| 2026.03.27 | ₩32,460 | ₩32,460 | ₩30,885 | ₩31,166 | -3.99% | 2.2만 |
|---|
| 2026.03.26 | ₩35,250 | ₩35,250 | ₩32,113 | ₩32,682 | -7.29% | 5.1만 |
|---|
| 2026.03.25 | ₩36,425 | ₩36,425 | ₩34,903 | ₩35,664 | -2.09% | 1.4만 |
|---|
| 2026.03.24 | ₩36,818 | ₩36,832 | ₩33,795 | ₩34,952 | -5.07% | 2.8만 |
|---|
| 2026.03.23 | ₩41,123 | ₩41,123 | ₩37,012 | ₩37,766 | -8.16% | 6.5만 |
|---|
| 2026.03.20 | ₩38,106 | ₩38,200 | ₩36,565 | ₩37,891 | -0.56% | 8.2천 |
|---|
| 2026.03.19 | ₩38,316 | ₩38,467 | ₩37,025 | ₩38,066 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩39,775 | ₩39,855 | ₩39,007 | ₩39,460 | -0.79% | 7.1천 |
|---|
| 2026.03.17 | ₩41,376 | ₩41,376 | ₩39,681 | ₩40,438 | -2.27% | 2.7만 |
|---|
| 2026.03.16 | ₩42,604 | ₩43,131 | ₩41,617 | ₩42,070 | -1.25% | 2.7만 |
|---|
| 2026.03.13 | ₩43,045 | ₩43,045 | ₩42,150 | ₩42,405 | -1.49% | 8.2천 |
|---|
| 2026.03.12 | ₩45,060 | ₩45,060 | ₩40,869 | ₩42,364 | -5.98% | 2.2만 |
|---|
| 2026.03.11 | ₩48,651 | ₩48,991 | ₩45,394 | ₩45,471 | -6.53% | 2.6만 |
|---|
| 2026.03.10 | ₩50,279 | ₩51,093 | ₩48,077 | ₩50,679 | +0.80% | 1.6만 |
|---|
| 2026.03.09 | ₩46,715 | ₩49,158 | ₩45,380 | ₩48,557 | +3.94% | 2.6만 |
|---|
| 2026.03.06 | ₩46,475 | ₩48,290 | ₩46,288 | ₩47,480 | +2.16% | 1.1만 |
|---|
| 2026.03.05 | ₩46,261 | ₩48,050 | ₩46,181 | ₩47,823 | +3.38% | 1.2만 |
|---|
| 2026.03.04 | ₩51,881 | ₩52,855 | ₩49,419 | ₩49,419 | -4.74% | 8.2천 |
|---|
| 2026.03.03 | ₩50,452 | ₩51,400 | ₩49,051 | ₩50,185 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩51,914 | ₩52,054 | ₩49,401 | ₩49,401 | -4.84% | 6.6천 |
|---|
| 2026.02.27 | ₩55,271 | ₩55,271 | ₩54,710 | ₩54,710 | -1.01% | 400 |
|---|
| 2026.02.26 | ₩60,072 | ₩60,072 | ₩57,300 | ₩58,220 | -3.08% | 1.2천 |
|---|
| 2026.02.25 | ₩60,089 | ₩60,188 | ₩58,987 | ₩58,987 | -1.83% | 1.1천 |
|---|
| 2026.02.24 | ₩59,342 | ₩59,342 | ₩57,321 | ₩57,321 | -3.41% | 1.6천 |
|---|
| 2026.02.23 | ₩54,657 | ₩57,960 | ₩54,657 | ₩57,433 | +5.08% | 560 |
|---|
| 2026.02.20 | ₩56,726 | ₩57,934 | ₩55,404 | ₩56,886 | +0.28% | 940 |
|---|
| 2026.02.19 | ₩55,224 | ₩56,385 | ₩54,323 | ₩56,172 | +1.72% | 2.1천 |
|---|
| 2026.02.18 | ₩58,895 | ₩59,862 | ₩57,887 | ₩57,887 | -1.71% | 580 |
|---|
| 2026.02.17 | ₩59,308 | ₩62,398 | ₩59,308 | ₩60,796 | +2.51% | 1.1천 |
|---|
| 2026.02.13 | ₩61,464 | ₩61,731 | ₩59,121 | ₩59,121 | -3.81% | 820 |
|---|
| 2026.02.12 | ₩57,326 | ₩61,798 | ₩57,273 | ₩61,324 | +6.97% | 1.7천 |
|---|
| 2026.02.11 | ₩58,534 | ₩59,862 | ₩57,393 | ₩57,393 | -1.95% | 1.4천 |
|---|
| 2026.02.10 | ₩62,024 | ₩63,413 | ₩62,024 | ₩62,458 | +0.70% | 500 |
|---|
| 2026.02.09 | ₩61,597 | ₩61,697 | ₩61,264 | ₩61,564 | -0.05% | 360 |
|---|
| 2026.02.06 | ₩66,002 | ₩66,002 | ₩62,198 | ₩62,198 | -5.76% | 580 |
|---|
| 2026.02.05 | ₩68,938 | ₩68,938 | ₩66,603 | ₩66,603 | -3.39% | 660 |
|---|
| 2026.02.04 | ₩71,074 | ₩71,074 | ₩63,599 | ₩63,840 | -10.18% | 1.7천 |
|---|
| 2026.02.03 | ₩78,622 | ₩78,622 | ₩71,267 | ₩71,441 | -9.13% | 1.9천 |
|---|
| 2026.02.02 | ₩78,915 | ₩80,150 | ₩78,748 | ₩79,903 | +1.25% | 620 |
|---|
| 2026.01.30 | ₩77,521 | ₩79,709 | ₩76,112 | ₩76,299 | -1.58% | 1.8천 |
|---|
| 2026.01.29 | ₩73,410 | ₩77,080 | ₩71,408 | ₩77,080 | +5.00% | 1.3천 |
|---|
| 2026.01.28 | ₩80,083 | ₩81,418 | ₩79,736 | ₩79,736 | -0.43% | 1.2천 |
|---|
| 2026.01.27 | ₩83,914 | ₩84,621 | ₩81,505 | ₩82,085 | -2.18% | 960 |
|---|
| 2026.01.26 | ₩81,491 | ₩86,283 | ₩81,485 | ₩85,088 | +4.41% | 2천 |
|---|
| 2026.01.23 | ₩83,553 | ₩83,553 | ₩80,283 | ₩83,440 | -0.14% | 1.4천 |
|---|
| 2026.01.22 | ₩86,396 | ₩87,758 | ₩86,069 | ₩86,069 | -0.38% | 2천 |
|---|
| 2026.01.21 | ₩84,655 | ₩85,442 | ₩81,805 | ₩85,088 | +0.51% | 2.3천 |
|---|
| 2026.01.20 | ₩89,033 | ₩90,788 | ₩87,891 | ₩90,788 | +1.97% | 2.4천 |
|---|
| 2026.01.16 | ₩87,825 | ₩89,893 | ₩87,738 | ₩89,760 | +2.20% | 1.1천 |
|---|
| 2026.01.15 | ₩87,724 | ₩88,338 | ₩84,788 | ₩88,338 | +0.70% | 2.7천 |
|---|
| 2026.01.14 | ₩88,425 | ₩88,425 | ₩79,816 | ₩84,101 | -4.89% | 4.2천 |
|---|
| 2026.01.13 | ₩93,030 | ₩93,030 | ₩88,092 | ₩91,201 | -1.97% | 2.3천 |
|---|
| 2026.01.12 | ₩93,284 | ₩96,113 | ₩93,284 | ₩94,819 | +1.65% | 1.4천 |
|---|
| 2026.01.09 | ₩90,761 | ₩92,616 | ₩89,953 | ₩92,616 | +2.04% | 1.4천 |
|---|
| 2026.01.08 | ₩99,170 | ₩100,524 | ₩89,219 | ₩90,781 | -8.46% | 1.9천 |
|---|
| 2026.01.07 | ₩99,437 | ₩104,442 | ₩98,302 | ₩103,361 | +3.95% | 6.5천 |
|---|
| 2026.01.06 | ₩93,697 | ₩100,117 | ₩93,697 | ₩100,117 | +6.85% | 600 |
|---|
| 2026.01.05 | ₩93,717 | ₩99,323 | ₩92,096 | ₩94,612 | +0.95% | 4.5천 |
|---|
| 2026.01.02 | ₩105,463 | ₩105,463 | ₩100,498 | ₩101,265 | -3.98% | 660 |
|---|
| 2025.12.31 | ₩107,779 | ₩107,779 | ₩107,779 | ₩107,779 | 0.00% | 20 |
|---|
| 2025.12.30 | ₩105,817 | ₩105,817 | ₩105,817 | ₩105,817 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩110,315 | ₩110,315 | ₩108,853 | ₩109,287 | -0.93% | 720 |
|---|
| 2025.12.26 | ₩112,984 | ₩114,319 | ₩112,831 | ₩112,831 | -0.14% | 240 |
|---|
| 2025.12.24 | ₩110,762 | ₩110,762 | ₩110,762 | ₩110,762 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩110,381 | ₩110,381 | ₩109,687 | ₩109,687 | -0.63% | 40 |
|---|
| 2025.12.22 | ₩106,778 | ₩110,782 | ₩106,778 | ₩110,742 | +3.71% | 600 |
|---|
| 2025.12.19 | ₩110,355 | ₩113,238 | ₩110,355 | ₩113,238 | +2.61% | 360 |
|---|
| 2025.12.18 | ₩109,113 | ₩113,091 | ₩109,113 | ₩113,091 | +3.65% | 560 |
|---|
| 2025.12.17 | ₩110,515 | ₩110,728 | ₩105,203 | ₩105,289 | -4.73% | 6.7천 |
|---|
| 2025.12.16 | ₩111,382 | ₩113,778 | ₩111,382 | ₩113,598 | +1.99% | 3.6천 |
|---|
| 2025.12.15 | ₩99,704 | ₩104,308 | ₩99,704 | ₩102,740 | +3.05% | 820 |
|---|
| 2025.12.12 | ₩98,035 | ₩100,037 | ₩98,035 | ₩99,397 | +1.39% | 6.9천 |
|---|
| 2025.12.11 | ₩96,100 | ₩96,867 | ₩95,299 | ₩96,867 | +0.80% | 260 |
|---|
| 2025.12.10 | ₩96,100 | ₩96,100 | ₩92,963 | ₩93,183 | -3.03% | 420 |
|---|
| 2025.12.09 | ₩97,902 | ₩99,370 | ₩96,834 | ₩98,142 | +0.25% | 420 |
|---|
| 2025.12.08 | ₩100,771 | ₩100,771 | ₩96,954 | ₩99,503 | -1.26% | 420 |
|---|
| 2025.12.05 | ₩97,101 | ₩97,101 | ₩92,096 | ₩96,987 | -0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩95,566 | ₩97,495 | ₩95,432 | ₩96,147 | +0.61% | 500 |
|---|
| 2025.12.03 | ₩96,947 | ₩97,641 | ₩95,766 | ₩96,480 | -0.48% | 320 |
|---|
| 2025.12.02 | ₩102,440 | ₩102,440 | ₩99,437 | ₩99,757 | -2.62% | 440 |
|---|
| 2025.12.01 | ₩99,337 | ₩99,337 | ₩95,032 | ₩96,787 | -2.57% | 1.3천 |
|---|
| 2025.11.28 | ₩101,772 | ₩101,772 | ₩100,818 | ₩101,312 | -0.45% | 140 |
|---|
| 2025.11.26 | ₩104,442 | ₩105,730 | ₩104,442 | ₩105,730 | +1.23% | 20 |
|---|
| 2025.11.25 | ₩109,447 | ₩109,447 | ₩108,239 | ₩108,239 | -1.10% | 80 |
|---|
| 2025.11.24 | ₩109,447 | ₩109,447 | ₩105,877 | ₩106,003 | -3.15% | 820 |
|---|
| 2025.11.21 | ₩109,240 | ₩111,449 | ₩105,443 | ₩107,051 | -2.00% | 1.7천 |
|---|
| 2025.11.20 | ₩99,437 | ₩108,646 | ₩97,635 | ₩108,626 | +9.24% | 1.2천 |
|---|
| 2025.11.19 | ₩105,977 | ₩107,805 | ₩103,708 | ₩104,001 | -1.86% | 800 |
|---|
| 2025.11.18 | ₩103,481 | ₩103,481 | ₩98,569 | ₩98,569 | -4.75% | 580 |
|---|
| 2025.11.17 | ₩99,370 | ₩104,642 | ₩99,370 | ₩103,414 | +4.07% | 660 |
|---|
| 2025.11.14 | ₩103,641 | ₩103,641 | ₩97,701 | ₩98,162 | -5.29% | 1.5천 |
|---|
| 2025.11.13 | ₩102,954 | ₩105,109 | ₩102,440 | ₩104,942 | +1.93% | 280 |
|---|
| 2025.11.12 | ₩102,974 | ₩105,036 | ₩101,906 | ₩105,036 | +2.00% | 700 |
|---|
| 2025.11.11 | ₩102,573 | ₩102,573 | ₩98,709 | ₩101,172 | -1.37% | 2.4천 |
|---|
| 2025.11.10 | ₩111,249 | ₩112,116 | ₩106,731 | ₩106,731 | -4.06% | 400 |
|---|
| 2025.11.07 | ₩112,116 | ₩112,584 | ₩108,913 | ₩110,548 | -1.40% | 500 |
|---|
| 2025.11.06 | ₩115,186 | ₩115,186 | ₩110,114 | ₩114,459 | -0.63% | 1.4천 |
|---|
| 2025.11.05 | ₩114,919 | ₩118,750 | ₩114,652 | ₩118,750 | +3.33% | 360 |
|---|
| 2025.11.04 | ₩121,059 | ₩121,760 | ₩118,370 | ₩118,370 | -2.22% | 260 |
|---|
| 2025.11.03 | ₩114,719 | ₩114,719 | ₩113,071 | ₩113,071 | -1.44% | 220 |
|---|
| 2025.10.31 | ₩111,115 | ₩115,453 | ₩111,115 | ₩112,464 | +1.21% | 280 |
|---|
| 2025.10.30 | ₩113,384 | ₩114,566 | ₩110,381 | ₩114,566 | +1.04% | 260 |
|---|
| 2025.10.29 | ₩115,987 | ₩115,987 | ₩111,049 | ₩113,151 | -2.45% | 980 |
|---|
| 2025.10.28 | ₩113,918 | ₩116,454 | ₩113,718 | ₩116,301 | +2.09% | 500 |
|---|
| 2025.10.27 | ₩109,841 | ₩111,449 | ₩109,841 | ₩110,128 | +0.26% | 320 |
|---|
| 2025.10.24 | ₩107,111 | ₩110,655 | ₩107,111 | ₩110,655 | +3.31% | 2천 |
|---|
| 2025.10.23 | ₩111,716 | ₩111,716 | ₩105,903 | ₩107,625 | -3.66% | 3.5천 |
|---|
| 2025.10.22 | ₩118,456 | ₩118,456 | ₩118,209 | ₩118,209 | -0.21% | 120 |
|---|
| 2025.10.21 | ₩121,993 | ₩125,864 | ₩121,993 | ₩123,822 | +1.50% | 200 |
|---|
| 2025.10.20 | ₩122,320 | ₩124,329 | ₩121,920 | ₩121,927 | -0.32% | 440 |
|---|
| 2025.10.17 | ₩126,898 | ₩126,898 | ₩125,110 | ₩125,110 | -1.41% | 520 |
|---|
| 2025.10.16 | ₩121,259 | ₩128,433 | ₩121,259 | ₩126,331 | +4.18% | 1.3천 |
|---|
| 2025.10.15 | ₩117,515 | ₩122,441 | ₩116,454 | ₩121,126 | +3.07% | 1.8천 |
|---|
| 2025.10.14 | ₩117,455 | ₩119,477 | ₩117,455 | ₩119,477 | +1.72% | 360 |
|---|
| 2025.10.13 | ₩120,792 | ₩121,460 | ₩119,110 | ₩119,110 | -1.39% | 880 |
|---|
| 2025.10.10 | ₩116,054 | ₩124,703 | ₩116,054 | ₩124,703 | +7.45% | 1.4천 |
|---|