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 | ₩15,550 | ₩15,704 | ₩14,883 | ₩15,657 | +0.69% | 4.6만 |
| 2026.10.08 | ₩16,204 | ₩16,204 | ₩15,230 | ₩15,329 | -5.40% | 11.6만 |
| 2026.10.07 | ₩16,685 | ₩17,432 | ₩16,324 | ₩17,061 | +2.26% | 2.8만 |
| 2026.10.06 | ₩17,439 | ₩17,739 | ₩16,925 | ₩17,259 | -1.03% | 1.7만 |
| 2026.10.05 | ₩18,187 | ₩18,447 | ₩16,959 | ₩17,339 | -4.66% | 2.9만 |
| 2026.10.02 | ₩18,887 | ₩19,021 | ₩17,779 | ₩17,884 | -5.31% | 1.7만 |
| 2026.10.01 | ₩19,715 | ₩19,715 | ₩17,980 | ₩17,980 | -8.80% | 2.8만 |
| 2026.09.30 | ₩19,401 | ₩19,702 | ₩18,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,492 |
| +0.47% |
| 1.9만 |
| 2026.09.29 | ₩20,142 | ₩20,235 | ₩19,548 | ₩19,692 | -2.23% | 1.7만 |
|---|
| 2026.09.28 | ₩18,500 | ₩19,448 | ₩18,473 | ₩19,368 | +4.69% | 5.2만 |
|---|
| 2026.09.25 | ₩19,401 | ₩19,621 | ₩19,034 | ₩19,221 | -0.93% | 5.8만 |
|---|
| 2026.09.24 | ₩18,514 | ₩18,687 | ₩17,779 | ₩18,620 | +0.58% | 4.5만 |
|---|
| 2026.09.23 | ₩19,221 | ₩19,396 | ₩18,473 | ₩19,122 | -0.51% | 4만 |
|---|
| 2026.09.22 | ₩19,648 | ₩20,022 | ₩18,540 | ₩19,862 | +1.09% | 10.7만 |
|---|
| 2026.09.21 | ₩17,512 | ₩18,847 | ₩17,292 | ₩18,703 | +6.80% | 7.9만 |
|---|
| 2026.09.18 | ₩17,039 | ₩17,232 | ₩16,685 | ₩17,032 | -0.04% | 2.8만 |
|---|
| 2026.09.17 | ₩18,020 | ₩18,086 | ₩16,885 | ₩17,085 | -5.19% | 7.7만 |
|---|
| 2026.09.16 | ₩16,818 | ₩17,599 | ₩16,778 | ₩17,352 | +3.17% | 12.6만 |
|---|
| 2026.09.15 | ₩17,232 | ₩17,232 | ₩15,644 | ₩16,124 | -6.43% | 13.6만 |
|---|
| 2026.09.14 | ₩16,498 | ₩17,739 | ₩16,171 | ₩17,472 | +5.91% | 3.2만 |
|---|
| 2026.09.11 | ₩17,366 | ₩17,446 | ₩16,738 | ₩17,233 | -0.76% | 6.1만 |
|---|
| 2026.09.10 | ₩16,618 | ₩18,173 | ₩16,151 | ₩17,376 | +4.56% | 3만 |
|---|
| 2026.09.09 | ₩17,352 | ₩17,753 | ₩17,299 | ₩17,472 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩18,260 | ₩18,433 | ₩17,579 | ₩18,120 | -0.77% | 2.1만 |
|---|
| 2026.09.04 | ₩18,794 | ₩19,648 | ₩18,587 | ₩18,775 | -0.10% | 7.3만 |
|---|
| 2026.09.03 | ₩18,100 | ₩18,331 | ₩17,552 | ₩18,331 | +1.28% | 6.3만 |
|---|
| 2026.09.02 | ₩18,707 | ₩18,727 | ₩17,886 | ₩18,140 | -3.03% | 2.2만 |
|---|
| 2026.09.01 | ₩18,634 | ₩19,121 | ₩18,420 | ₩18,420 | -1.15% | 1.8만 |
|---|
| 2026.08.31 | ₩19,501 | ₩20,129 | ₩18,861 | ₩19,354 | -0.75% | 2.6만 |
|---|
| 2026.08.28 | ₩20,569 | ₩20,783 | ₩20,529 | ₩20,582 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩20,756 | ₩21,490 | ₩20,609 | ₩20,809 | +0.26% | 2.9만 |
|---|
| 2026.08.26 | ₩21,690 | ₩21,690 | ₩20,209 | ₩20,697 | -4.58% | 2.3만 |
|---|
| 2026.08.25 | ₩20,356 | ₩20,823 | ₩20,251 | ₩20,820 | +2.28% | 3.1만 |
|---|
| 2026.08.24 | ₩19,354 | ₩20,102 | ₩18,954 | ₩19,755 | +2.07% | 3.7만 |
|---|
| 2026.08.21 | ₩19,194 | ₩19,248 | ₩18,794 | ₩19,104 | -0.47% | 6.6만 |
|---|
| 2026.08.20 | ₩19,114 | ₩19,268 | ₩18,420 | ₩19,194 | +0.42% | 2만 |
|---|
| 2026.08.19 | ₩19,354 | ₩19,755 | ₩19,021 | ₩19,653 | +1.54% | 2.7만 |
|---|
| 2026.08.18 | ₩19,942 | ₩20,362 | ₩19,595 | ₩19,595 | -1.74% | 2.1만 |
|---|
| 2026.08.17 | ₩21,357 | ₩21,924 | ₩20,489 | ₩20,556 | -3.75% | 3.2만 |
|---|
| 2026.08.14 | ₩22,358 | ₩22,424 | ₩21,530 | ₩21,797 | -2.51% | 4.1만 |
|---|
| 2026.08.13 | ₩23,038 | ₩23,292 | ₩22,523 | ₩22,523 | -2.24% | 2.1만 |
|---|
| 2026.08.12 | ₩23,406 | ₩23,679 | ₩22,757 | ₩22,812 | -2.54% | 1.2만 |
|---|
| 2026.08.11 | ₩24,921 | ₩24,921 | ₩23,025 | ₩23,119 | -7.23% | 20만 |
|---|
| 2026.08.10 | ₩27,390 | ₩27,390 | ₩24,560 | ₩24,567 | -10.31% | 3.3만 |
|---|
| 2026.08.07 | ₩29,499 | ₩29,659 | ₩28,434 | ₩29,180 | -1.08% | 4.3천 |
|---|
| 2026.08.06 | ₩28,418 | ₩29,233 | ₩27,857 | ₩28,391 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩27,443 | ₩29,986 | ₩27,096 | ₩29,913 | +9.00% | 5.1만 |
|---|
| 2026.08.04 | ₩28,324 | ₩29,098 | ₩27,136 | ₩27,363 | -3.39% | 4.7만 |
|---|
| 2026.08.03 | ₩26,536 | ₩27,323 | ₩26,068 | ₩26,709 | +0.65% | 5.3만 |
|---|
| 2026.07.31 | ₩26,028 | ₩26,509 | ₩25,321 | ₩25,334 | -2.67% | 8.6천 |
|---|
| 2026.07.30 | ₩27,951 | ₩27,951 | ₩26,242 | ₩26,389 | -5.59% | 1.3만 |
|---|
| 2026.07.29 | ₩26,496 | ₩27,156 | ₩26,223 | ₩26,963 | +1.76% | 6.7만 |
|---|
| 2026.07.28 | ₩27,817 | ₩29,659 | ₩25,161 | ₩29,419 | +5.76% | 2.2만 |
|---|
| 2026.07.27 | ₩28,725 | ₩28,725 | ₩27,070 | ₩28,031 | -2.42% | 4.1만 |
|---|
| 2026.07.24 | ₩26,642 | ₩26,642 | ₩25,161 | ₩26,242 | -1.50% | 2.9만 |
|---|
| 2026.07.23 | ₩24,827 | ₩26,175 | ₩24,513 | ₩26,175 | +5.43% | 4만 |
|---|
| 2026.07.22 | ₩25,701 | ₩26,549 | ₩25,334 | ₩26,319 | +2.40% | 3.2만 |
|---|
| 2026.07.21 | ₩27,310 | ₩27,530 | ₩26,856 | ₩26,856 | -1.66% | 4.9천 |
|---|
| 2026.07.20 | ₩29,299 | ₩29,299 | ₩27,470 | ₩27,977 | -4.51% | 3.7만 |
|---|
| 2026.07.17 | ₩28,698 | ₩30,193 | ₩28,578 | ₩28,578 | -0.42% | 4.3만 |
|---|
| 2026.07.16 | ₩30,994 | ₩30,994 | ₩30,033 | ₩30,714 | -0.90% | 2.4만 |
|---|
| 2026.07.15 | ₩31,007 | ₩32,629 | ₩30,767 | ₩31,768 | +2.45% | 9.4천 |
|---|
| 2026.07.14 | ₩30,313 | ₩31,942 | ₩29,365 | ₩30,806 | +1.62% | 1.5만 |
|---|
| 2026.07.13 | ₩33,623 | ₩33,637 | ₩30,700 | ₩31,007 | -7.78% | 5.1만 |
|---|
| 2026.07.10 | ₩35,479 | ₩36,827 | ₩34,918 | ₩35,586 | +0.30% | 4.2천 |
|---|
| 2026.07.09 | ₩35,505 | ₩36,133 | ₩35,505 | ₩36,133 | +1.77% | 5천 |
|---|
| 2026.07.08 | ₩36,079 | ₩36,994 | ₩33,577 | ₩34,711 | -3.79% | 3.4만 |
|---|
| 2026.07.07 | ₩40,084 | ₩40,578 | ₩37,841 | ₩38,148 | -4.83% | 8.2천 |
|---|
| 2026.07.06 | ₩41,645 | ₩41,659 | ₩40,738 | ₩41,378 | -0.64% | 2.9천 |
|---|
| 2026.07.02 | ₩42,059 | ₩42,286 | ₩40,845 | ₩41,552 | -1.21% | 4천 |
|---|
| 2026.07.01 | ₩42,286 | ₩43,781 | ₩41,966 | ₩42,540 | +0.60% | 7.5천 |
|---|
| 2026.06.30 | ₩40,538 | ₩43,020 | ₩40,538 | ₩43,020 | +6.12% | 1.5만 |
|---|
| 2026.06.29 | ₩40,791 | ₩41,192 | ₩39,323 | ₩41,192 | +0.98% | 6.6천 |
|---|
| 2026.06.26 | ₩40,751 | ₩41,645 | ₩40,618 | ₩41,419 | +1.64% | 4.2천 |
|---|
| 2026.06.25 | ₩42,326 | ₩42,553 | ₩40,204 | ₩40,204 | -5.01% | 1.4만 |
|---|
| 2026.06.24 | ₩42,446 | ₩43,047 | ₩41,358 | ₩41,600 | -1.99% | 2.5만 |
|---|
| 2026.06.23 | ₩40,164 | ₩40,898 | ₩39,510 | ₩39,595 | -1.42% | 8.8천 |
|---|
| 2026.06.22 | ₩41,806 | ₩42,700 | ₩40,598 | ₩40,598 | -2.89% | 1.4만 |
|---|
| 2026.06.18 | ₩42,046 | ₩43,674 | ₩42,046 | ₩42,717 | +1.60% | 3.1만 |
|---|
| 2026.06.17 | ₩39,737 | ₩40,638 | ₩39,149 | ₩40,586 | +2.14% | 2.5만 |
|---|
| 2026.06.16 | ₩39,403 | ₩40,177 | ₩39,123 | ₩39,212 | -0.48% | 6.8만 |
|---|
| 2026.06.15 | ₩39,283 | ₩39,710 | ₩37,728 | ₩38,371 | -2.32% | 8.7만 |
|---|
| 2026.06.12 | ₩36,133 | ₩36,240 | ₩33,717 | ₩34,898 | -3.42% | 1.8만 |
|---|
| 2026.06.11 | ₩32,435 | ₩35,638 | ₩32,435 | ₩35,638 | +9.87% | 1.7만 |
|---|
| 2026.06.10 | ₩34,691 | ₩34,691 | ₩31,521 | ₩33,061 | -4.70% | 3.1만 |
|---|
| 2026.06.09 | ₩34,304 | ₩36,587 | ₩33,997 | ₩35,399 | +3.19% | 2.6만 |
|---|
| 2026.06.08 | ₩33,743 | ₩33,743 | ₩32,035 | ₩33,436 | -0.91% | 2.6만 |
|---|
| 2026.06.05 | ₩32,983 | ₩34,718 | ₩32,969 | ₩34,718 | +5.26% | 6.9만 |
|---|
| 2026.06.04 | ₩32,916 | ₩33,490 | ₩32,208 | ₩32,729 | -0.57% | 3.2만 |
|---|
| 2026.06.03 | ₩33,009 | ₩33,276 | ₩31,007 | ₩31,572 | -4.36% | 3.9만 |
|---|
| 2026.06.02 | ₩35,345 | ₩35,345 | ₩32,996 | ₩33,443 | -5.38% | 2.4만 |
|---|
| 2026.06.01 | ₩36,119 | ₩36,119 | ₩33,430 | ₩34,733 | -3.84% | 4.9만 |
|---|
| 2026.05.29 | ₩38,375 | ₩39,003 | ₩37,561 | ₩38,091 | -0.74% | 3.9만 |
|---|
| 2026.05.28 | ₩36,667 | ₩37,574 | ₩36,039 | ₩37,198 | +1.45% | 1.6만 |
|---|
| 2026.05.27 | ₩39,109 | ₩39,243 | ₩37,000 | ₩37,981 | -2.88% | 1.1만 |
|---|
| 2026.05.26 | ₩35,198 | ₩36,736 | ₩33,662 | ₩36,736 | +4.37% | 2.4만 |
|---|
| 2026.05.22 | ₩34,664 | ₩34,778 | ₩33,663 | ₩33,857 | -2.33% | 2.1만 |
|---|
| 2026.05.21 | ₩31,848 | ₩35,092 | ₩31,848 | ₩34,600 | +8.64% | 1.7만 |
|---|
| 2026.05.20 | ₩29,979 | ₩33,089 | ₩29,979 | ₩32,794 | +9.39% | 5.2만 |
|---|
| 2026.05.19 | ₩31,328 | ₩31,741 | ₩30,285 | ₩30,416 | -2.91% | 3.6만 |
|---|
| 2026.05.18 | ₩34,491 | ₩34,778 | ₩31,221 | ₩31,617 | -8.33% | 3.2만 |
|---|
| 2026.05.15 | ₩35,559 | ₩35,559 | ₩33,356 | ₩33,356 | -6.19% | 9.2만 |
|---|
| 2026.05.14 | ₩37,060 | ₩37,374 | ₩36,613 | ₩36,765 | -0.80% | 1.1만 |
|---|
| 2026.05.13 | ₩37,641 | ₩38,629 | ₩37,080 | ₩37,275 | -0.97% | 2.3만 |
|---|
| 2026.05.12 | ₩37,040 | ₩37,654 | ₩36,440 | ₩36,900 | -0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩39,550 | ₩39,650 | ₩37,561 | ₩37,748 | -4.56% | 1.8만 |
|---|
| 2026.05.08 | ₩41,499 | ₩42,498 | ₩40,044 | ₩41,465 | -0.08% | 1.8만 |
|---|
| 2026.05.07 | ₩41,378 | ₩43,421 | ₩41,005 | ₩41,779 | +0.97% | 3.8만 |
|---|
| 2026.05.06 | ₩38,642 | ₩39,243 | ₩37,254 | ₩38,908 | +0.69% | 4.5만 |
|---|
| 2026.05.05 | ₩33,810 | ₩33,957 | ₩32,876 | ₩33,530 | -0.83% | 1.8만 |
|---|
| 2026.05.04 | ₩34,571 | ₩34,731 | ₩33,009 | ₩33,663 | -2.63% | 2.5만 |
|---|
| 2026.05.01 | ₩34,705 | ₩36,673 | ₩34,037 | ₩35,009 | +0.88% | 4.7만 |
|---|
| 2026.04.30 | ₩36,039 | ₩36,039 | ₩33,623 | ₩34,104 | -5.37% | 7만 |
|---|
| 2026.04.29 | ₩37,187 | ₩37,187 | ₩34,237 | ₩34,659 | -6.80% | 6.6만 |
|---|
| 2026.04.28 | ₩38,202 | ₩39,203 | ₩38,148 | ₩38,160 | -0.11% | 4.5만 |
|---|
| 2026.04.27 | ₩40,831 | ₩40,831 | ₩39,148 | ₩40,488 | -0.84% | 2.4만 |
|---|
| 2026.04.24 | ₩41,071 | ₩42,219 | ₩40,978 | ₩41,118 | +0.11% | 1.7만 |
|---|
| 2026.04.23 | ₩40,084 | ₩41,525 | ₩40,070 | ₩40,498 | +1.03% | 1.5만 |
|---|
| 2026.04.22 | ₩42,713 | ₩42,713 | ₩41,238 | ₩41,419 | -3.03% | 3만 |
|---|
| 2026.04.21 | ₩45,576 | ₩46,584 | ₩42,927 | ₩43,714 | -4.09% | 3.9만 |
|---|
| 2026.04.20 | ₩46,291 | ₩47,265 | ₩45,236 | ₩46,224 | -0.14% | 3.5만 |
|---|
| 2026.04.17 | ₩47,278 | ₩51,090 | ₩47,278 | ₩47,354 | +0.16% | 6.8만 |
|---|
| 2026.04.16 | ₩44,142 | ₩44,142 | ₩40,858 | ₩41,876 | -5.13% | 1.1만 |
|---|
| 2026.04.15 | ₩44,315 | ₩45,383 | ₩42,800 | ₩44,039 | -0.62% | 1.5만 |
|---|
| 2026.04.14 | ₩43,487 | ₩44,756 | ₩42,823 | ₩43,833 | +0.79% | 2만 |
|---|
| 2026.04.13 | ₩39,910 | ₩41,405 | ₩39,003 | ₩40,845 | +2.34% | 5만 |
|---|
| 2026.04.10 | ₩41,472 | ₩43,341 | ₩41,112 | ₩41,392 | -0.19% | 2.7만 |
|---|
| 2026.04.09 | ₩38,255 | ₩41,378 | ₩37,227 | ₩41,125 | +7.50% | 2.6만 |
|---|
| 2026.04.08 | ₩41,859 | ₩42,653 | ₩38,936 | ₩38,969 | -6.90% | 4.3만 |
|---|
| 2026.04.07 | ₩34,357 | ₩34,705 | ₩33,210 | ₩34,510 | +0.44% | 3만 |
|---|
| 2026.04.06 | ₩35,906 | ₩36,200 | ₩34,878 | ₩35,145 | -2.12% | 1.6만 |
|---|
| 2026.04.02 | ₩32,996 | ₩36,306 | ₩32,208 | ₩35,568 | +7.80% | 4.4만 |
|---|
| 2026.04.01 | ₩36,346 | ₩38,042 | ₩34,304 | ₩36,712 | +1.01% | 5.3만 |
|---|
| 2026.03.31 | ₩31,394 | ₩35,132 | ₩30,473 | ₩33,383 | +6.34% | 3.3만 |
|---|
| 2026.03.30 | ₩30,033 | ₩31,922 | ₩29,632 | ₩31,664 | +5.43% | 2.5만 |
|---|
| 2026.03.27 | ₩32,462 | ₩32,462 | ₩30,887 | ₩31,167 | -3.99% | 2.2만 |
|---|
| 2026.03.26 | ₩35,252 | ₩35,252 | ₩32,115 | ₩32,684 | -7.29% | 5.1만 |
|---|
| 2026.03.25 | ₩36,426 | ₩36,426 | ₩34,905 | ₩35,666 | -2.09% | 1.4만 |
|---|
| 2026.03.24 | ₩36,820 | ₩36,834 | ₩33,797 | ₩34,954 | -5.07% | 2.8만 |
|---|
| 2026.03.23 | ₩41,125 | ₩41,125 | ₩37,014 | ₩37,768 | -8.16% | 6.5만 |
|---|
| 2026.03.20 | ₩38,108 | ₩38,202 | ₩36,567 | ₩37,893 | -0.56% | 8.2천 |
|---|
| 2026.03.19 | ₩38,318 | ₩38,469 | ₩37,027 | ₩38,068 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩39,777 | ₩39,857 | ₩39,009 | ₩39,462 | -0.79% | 7.1천 |
|---|
| 2026.03.17 | ₩41,378 | ₩41,378 | ₩39,683 | ₩40,440 | -2.27% | 2.7만 |
|---|
| 2026.03.16 | ₩42,606 | ₩43,134 | ₩41,619 | ₩42,073 | -1.25% | 2.7만 |
|---|
| 2026.03.13 | ₩43,047 | ₩43,047 | ₩42,153 | ₩42,408 | -1.49% | 8.2천 |
|---|
| 2026.03.12 | ₩45,063 | ₩45,063 | ₩40,871 | ₩42,366 | -5.98% | 2.2만 |
|---|
| 2026.03.11 | ₩48,653 | ₩48,993 | ₩45,396 | ₩45,474 | -6.53% | 2.6만 |
|---|
| 2026.03.10 | ₩50,282 | ₩51,096 | ₩48,079 | ₩50,682 | +0.80% | 1.6만 |
|---|
| 2026.03.09 | ₩46,718 | ₩49,160 | ₩45,383 | ₩48,560 | +3.94% | 2.6만 |
|---|
| 2026.03.06 | ₩46,477 | ₩48,293 | ₩46,291 | ₩47,482 | +2.16% | 1.1만 |
|---|
| 2026.03.05 | ₩46,264 | ₩48,052 | ₩46,184 | ₩47,826 | +3.38% | 1.2만 |
|---|
| 2026.03.04 | ₩51,883 | ₩52,858 | ₩49,422 | ₩49,422 | -4.74% | 8.2천 |
|---|
| 2026.03.03 | ₩50,455 | ₩51,403 | ₩49,054 | ₩50,188 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩51,917 | ₩52,057 | ₩49,403 | ₩49,403 | -4.84% | 6.6천 |
|---|
| 2026.02.27 | ₩55,274 | ₩55,274 | ₩54,713 | ₩54,713 | -1.01% | 400 |
|---|
| 2026.02.26 | ₩60,075 | ₩60,075 | ₩57,303 | ₩58,224 | -3.08% | 1.2천 |
|---|
| 2026.02.25 | ₩60,092 | ₩60,191 | ₩58,990 | ₩58,990 | -1.83% | 1.1천 |
|---|
| 2026.02.24 | ₩59,345 | ₩59,345 | ₩57,324 | ₩57,324 | -3.41% | 1.6천 |
|---|
| 2026.02.23 | ₩54,660 | ₩57,963 | ₩54,660 | ₩57,436 | +5.08% | 560 |
|---|
| 2026.02.20 | ₩56,729 | ₩57,937 | ₩55,407 | ₩56,889 | +0.28% | 940 |
|---|
| 2026.02.19 | ₩55,227 | ₩56,388 | ₩54,326 | ₩56,175 | +1.72% | 2.1천 |
|---|
| 2026.02.18 | ₩58,898 | ₩59,865 | ₩57,890 | ₩57,890 | -1.71% | 580 |
|---|
| 2026.02.17 | ₩59,311 | ₩62,401 | ₩59,311 | ₩60,800 | +2.51% | 1.1천 |
|---|
| 2026.02.13 | ₩61,467 | ₩61,734 | ₩59,125 | ₩59,125 | -3.81% | 820 |
|---|
| 2026.02.12 | ₩57,329 | ₩61,801 | ₩57,276 | ₩61,327 | +6.97% | 1.7천 |
|---|
| 2026.02.11 | ₩58,537 | ₩59,865 | ₩57,396 | ₩57,396 | -1.95% | 1.4천 |
|---|
| 2026.02.10 | ₩62,028 | ₩63,416 | ₩62,028 | ₩62,461 | +0.70% | 500 |
|---|
| 2026.02.09 | ₩61,601 | ₩61,701 | ₩61,267 | ₩61,567 | -0.05% | 360 |
|---|
| 2026.02.06 | ₩66,005 | ₩66,005 | ₩62,201 | ₩62,201 | -5.76% | 580 |
|---|
| 2026.02.05 | ₩68,942 | ₩68,942 | ₩66,606 | ₩66,606 | -3.39% | 660 |
|---|
| 2026.02.04 | ₩71,078 | ₩71,078 | ₩63,603 | ₩63,843 | -10.18% | 1.7천 |
|---|
| 2026.02.03 | ₩78,626 | ₩78,626 | ₩71,271 | ₩71,445 | -9.13% | 1.9천 |
|---|
| 2026.02.02 | ₩78,919 | ₩80,154 | ₩78,753 | ₩79,907 | +1.25% | 620 |
|---|
| 2026.01.30 | ₩77,525 | ₩79,714 | ₩76,116 | ₩76,303 | -1.58% | 1.8천 |
|---|
| 2026.01.29 | ₩73,413 | ₩77,084 | ₩71,411 | ₩77,084 | +5.00% | 1.3천 |
|---|
| 2026.01.28 | ₩80,087 | ₩81,422 | ₩79,740 | ₩79,740 | -0.43% | 1.2천 |
|---|
| 2026.01.27 | ₩83,918 | ₩84,626 | ₩81,509 | ₩82,090 | -2.18% | 960 |
|---|
| 2026.01.26 | ₩81,496 | ₩86,287 | ₩81,489 | ₩85,093 | +4.41% | 2천 |
|---|
| 2026.01.23 | ₩83,558 | ₩83,558 | ₩80,288 | ₩83,444 | -0.14% | 1.4천 |
|---|
| 2026.01.22 | ₩86,401 | ₩87,762 | ₩86,074 | ₩86,074 | -0.38% | 2천 |
|---|
| 2026.01.21 | ₩84,659 | ₩85,447 | ₩81,809 | ₩85,093 | +0.51% | 2.3천 |
|---|
| 2026.01.20 | ₩89,037 | ₩90,792 | ₩87,896 | ₩90,792 | +1.97% | 2.4천 |
|---|
| 2026.01.16 | ₩87,829 | ₩89,898 | ₩87,742 | ₩89,765 | +2.20% | 1.1천 |
|---|
| 2026.01.15 | ₩87,729 | ₩88,343 | ₩84,793 | ₩88,343 | +0.70% | 2.7천 |
|---|
| 2026.01.14 | ₩88,430 | ₩88,430 | ₩79,820 | ₩84,105 | -4.89% | 4.2천 |
|---|
| 2026.01.13 | ₩93,035 | ₩93,035 | ₩88,096 | ₩91,206 | -1.97% | 2.3천 |
|---|
| 2026.01.12 | ₩93,288 | ₩96,118 | ₩93,288 | ₩94,823 | +1.65% | 1.4천 |
|---|
| 2026.01.09 | ₩90,766 | ₩92,621 | ₩89,958 | ₩92,621 | +2.04% | 1.4천 |
|---|
| 2026.01.08 | ₩99,175 | ₩100,530 | ₩89,224 | ₩90,786 | -8.46% | 1.9천 |
|---|
| 2026.01.07 | ₩99,442 | ₩104,447 | ₩98,307 | ₩103,366 | +3.95% | 6.5천 |
|---|
| 2026.01.06 | ₩93,702 | ₩100,123 | ₩93,702 | ₩100,123 | +6.85% | 600 |
|---|
| 2026.01.05 | ₩93,722 | ₩99,328 | ₩92,101 | ₩94,617 | +0.95% | 4.5천 |
|---|
| 2026.01.02 | ₩105,468 | ₩105,468 | ₩100,503 | ₩101,271 | -3.98% | 660 |
|---|
| 2025.12.31 | ₩107,784 | ₩107,784 | ₩107,784 | ₩107,784 | 0.00% | 20 |
|---|
| 2025.12.30 | ₩105,822 | ₩105,822 | ₩105,822 | ₩105,822 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩110,320 | ₩110,320 | ₩108,859 | ₩109,293 | -0.93% | 720 |
|---|
| 2025.12.26 | ₩112,990 | ₩114,325 | ₩112,836 | ₩112,836 | -0.14% | 240 |
|---|
| 2025.12.24 | ₩110,768 | ₩110,768 | ₩110,768 | ₩110,768 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩110,387 | ₩110,387 | ₩109,693 | ₩109,693 | -0.63% | 40 |
|---|
| 2025.12.22 | ₩106,783 | ₩110,788 | ₩106,783 | ₩110,748 | +3.71% | 600 |
|---|
| 2025.12.19 | ₩110,360 | ₩113,244 | ₩110,360 | ₩113,244 | +2.61% | 360 |
|---|
| 2025.12.18 | ₩109,119 | ₩113,097 | ₩109,119 | ₩113,097 | +3.65% | 560 |
|---|
| 2025.12.17 | ₩110,521 | ₩110,734 | ₩105,208 | ₩105,295 | -4.73% | 6.7천 |
|---|
| 2025.12.16 | ₩111,388 | ₩113,784 | ₩111,388 | ₩113,604 | +1.99% | 3.6천 |
|---|
| 2025.12.15 | ₩99,709 | ₩104,314 | ₩99,709 | ₩102,745 | +3.05% | 820 |
|---|
| 2025.12.12 | ₩98,040 | ₩100,043 | ₩98,040 | ₩99,402 | +1.39% | 6.9천 |
|---|
| 2025.12.11 | ₩96,105 | ₩96,872 | ₩95,304 | ₩96,872 | +0.80% | 260 |
|---|
| 2025.12.10 | ₩96,105 | ₩96,105 | ₩92,968 | ₩93,188 | -3.03% | 420 |
|---|
| 2025.12.09 | ₩97,907 | ₩99,375 | ₩96,839 | ₩98,147 | +0.25% | 420 |
|---|
| 2025.12.08 | ₩100,777 | ₩100,777 | ₩96,959 | ₩99,509 | -1.26% | 420 |
|---|
| 2025.12.05 | ₩97,106 | ₩97,106 | ₩92,101 | ₩96,993 | -0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩95,571 | ₩97,500 | ₩95,437 | ₩96,152 | +0.61% | 500 |
|---|
| 2025.12.03 | ₩96,952 | ₩97,647 | ₩95,771 | ₩96,485 | -0.48% | 320 |
|---|
| 2025.12.02 | ₩102,445 | ₩102,445 | ₩99,442 | ₩99,762 | -2.62% | 440 |
|---|
| 2025.12.01 | ₩99,342 | ₩99,342 | ₩95,037 | ₩96,792 | -2.57% | 1.3천 |
|---|
| 2025.11.28 | ₩101,778 | ₩101,778 | ₩100,823 | ₩101,317 | -0.45% | 140 |
|---|
| 2025.11.26 | ₩104,447 | ₩105,735 | ₩104,447 | ₩105,735 | +1.23% | 20 |
|---|
| 2025.11.25 | ₩109,453 | ₩109,453 | ₩108,245 | ₩108,245 | -1.10% | 80 |
|---|
| 2025.11.24 | ₩109,453 | ₩109,453 | ₩105,882 | ₩106,009 | -3.15% | 820 |
|---|
| 2025.11.21 | ₩109,246 | ₩111,455 | ₩105,448 | ₩107,057 | -2.00% | 1.7천 |
|---|
| 2025.11.20 | ₩99,442 | ₩108,652 | ₩97,640 | ₩108,632 | +9.24% | 1.2천 |
|---|
| 2025.11.19 | ₩105,982 | ₩107,811 | ₩103,713 | ₩104,007 | -1.86% | 800 |
|---|
| 2025.11.18 | ₩103,486 | ₩103,486 | ₩98,574 | ₩98,574 | -4.75% | 580 |
|---|
| 2025.11.17 | ₩99,375 | ₩104,648 | ₩99,375 | ₩103,420 | +4.07% | 660 |
|---|
| 2025.11.14 | ₩103,646 | ₩103,646 | ₩97,707 | ₩98,167 | -5.29% | 1.5천 |
|---|
| 2025.11.13 | ₩102,959 | ₩105,115 | ₩102,445 | ₩104,948 | +1.93% | 280 |
|---|
| 2025.11.12 | ₩102,979 | ₩105,041 | ₩101,911 | ₩105,041 | +2.00% | 700 |
|---|
| 2025.11.11 | ₩102,579 | ₩102,579 | ₩98,714 | ₩101,177 | -1.37% | 2.4천 |
|---|
| 2025.11.10 | ₩111,255 | ₩112,122 | ₩106,736 | ₩106,736 | -4.06% | 400 |
|---|
| 2025.11.07 | ₩112,122 | ₩112,590 | ₩108,919 | ₩110,554 | -1.40% | 500 |
|---|
| 2025.11.06 | ₩115,192 | ₩115,192 | ₩110,120 | ₩114,465 | -0.63% | 1.4천 |
|---|
| 2025.11.05 | ₩114,925 | ₩118,756 | ₩114,658 | ₩118,756 | +3.33% | 360 |
|---|
| 2025.11.04 | ₩121,065 | ₩121,766 | ₩118,376 | ₩118,376 | -2.22% | 260 |
|---|
| 2025.11.03 | ₩114,725 | ₩114,725 | ₩113,077 | ₩113,077 | -1.44% | 220 |
|---|
| 2025.10.31 | ₩111,121 | ₩115,459 | ₩111,121 | ₩112,469 | +1.21% | 280 |
|---|
| 2025.10.30 | ₩113,390 | ₩114,572 | ₩110,387 | ₩114,572 | +1.04% | 260 |
|---|
| 2025.10.29 | ₩115,993 | ₩115,993 | ₩111,055 | ₩113,157 | -2.45% | 980 |
|---|
| 2025.10.28 | ₩113,924 | ₩116,460 | ₩113,724 | ₩116,307 | +2.09% | 500 |
|---|
| 2025.10.27 | ₩109,847 | ₩111,455 | ₩109,847 | ₩110,134 | +0.26% | 320 |
|---|
| 2025.10.24 | ₩107,117 | ₩110,661 | ₩107,117 | ₩110,661 | +3.31% | 2천 |
|---|
| 2025.10.23 | ₩111,722 | ₩111,722 | ₩105,909 | ₩107,631 | -3.66% | 3.5천 |
|---|
| 2025.10.22 | ₩118,463 | ₩118,463 | ₩118,216 | ₩118,216 | -0.21% | 120 |
|---|
| 2025.10.21 | ₩122,000 | ₩125,871 | ₩122,000 | ₩123,828 | +1.50% | 200 |
|---|
| 2025.10.20 | ₩122,327 | ₩124,336 | ₩121,926 | ₩121,933 | -0.32% | 440 |
|---|
| 2025.10.17 | ₩126,905 | ₩126,905 | ₩125,117 | ₩125,117 | -1.41% | 520 |
|---|
| 2025.10.16 | ₩121,266 | ₩128,440 | ₩121,266 | ₩126,338 | +4.18% | 1.3천 |
|---|
| 2025.10.15 | ₩117,522 | ₩122,447 | ₩116,460 | ₩121,132 | +3.07% | 1.8천 |
|---|
| 2025.10.14 | ₩117,462 | ₩119,484 | ₩117,462 | ₩119,484 | +1.72% | 360 |
|---|
| 2025.10.13 | ₩120,798 | ₩121,466 | ₩119,117 | ₩119,117 | -1.39% | 880 |
|---|
| 2025.10.10 | ₩116,060 | ₩124,709 | ₩116,060 | ₩124,709 | +7.45% | 1.4천 |
|---|