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 | ₩15,557 | ₩15,711 | ₩14,889 | ₩15,664 | +0.69% | 4.6만 |
| 2026.10.08 | ₩16,212 | ₩16,212 | ₩15,237 | ₩15,336 | -5.40% | 11.6만 |
| 2026.10.07 | ₩16,692 | ₩17,440 | ₩16,332 | ₩17,069 | +2.26% | 2.8만 |
| 2026.10.06 | ₩17,447 | ₩17,747 | ₩16,933 | ₩17,266 | -1.03% | 1.7만 |
| 2026.10.05 | ₩18,195 | ₩18,455 | ₩16,966 | ₩17,347 | -4.66% | 2.9만 |
| 2026.10.02 | ₩18,896 | ₩19,029 | ₩17,787 | ₩17,891 | -5.31% | 1.7만 |
| 2026.10.01 | ₩19,724 | ₩19,724 | ₩17,988 | ₩17,988 | -8.80% | 2.8만 |
| 2026.09.30 | ₩19,410 | ₩19,710 | ₩18,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,501 |
| +0.47% |
| 1.9만 |
| 2026.09.29 | ₩20,151 | ₩20,244 | ₩19,557 | ₩19,701 | -2.23% | 1.7만 |
|---|
| 2026.09.28 | ₩18,508 | ₩19,456 | ₩18,482 | ₩19,376 | +4.69% | 5.2만 |
|---|
| 2026.09.25 | ₩19,410 | ₩19,630 | ₩19,043 | ₩19,229 | -0.93% | 5.8만 |
|---|
| 2026.09.24 | ₩18,522 | ₩18,695 | ₩17,787 | ₩18,629 | +0.58% | 4.5만 |
|---|
| 2026.09.23 | ₩19,229 | ₩19,404 | ₩18,482 | ₩19,131 | -0.51% | 4만 |
|---|
| 2026.09.22 | ₩19,657 | ₩20,031 | ₩18,548 | ₩19,870 | +1.09% | 10.7만 |
|---|
| 2026.09.21 | ₩17,520 | ₩18,856 | ₩17,300 | ₩18,711 | +6.80% | 7.9만 |
|---|
| 2026.09.18 | ₩17,046 | ₩17,240 | ₩16,692 | ₩17,039 | -0.04% | 2.8만 |
|---|
| 2026.09.17 | ₩18,028 | ₩18,094 | ₩16,893 | ₩17,093 | -5.19% | 7.7만 |
|---|
| 2026.09.16 | ₩16,826 | ₩17,607 | ₩16,786 | ₩17,360 | +3.17% | 12.6만 |
|---|
| 2026.09.15 | ₩17,240 | ₩17,240 | ₩15,651 | ₩16,131 | -6.43% | 13.6만 |
|---|
| 2026.09.14 | ₩16,505 | ₩17,747 | ₩16,178 | ₩17,480 | +5.91% | 3.2만 |
|---|
| 2026.09.11 | ₩17,373 | ₩17,453 | ₩16,746 | ₩17,241 | -0.76% | 6.1만 |
|---|
| 2026.09.10 | ₩16,625 | ₩18,181 | ₩16,158 | ₩17,384 | +4.56% | 3만 |
|---|
| 2026.09.09 | ₩17,360 | ₩17,761 | ₩17,307 | ₩17,480 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩18,268 | ₩18,442 | ₩17,587 | ₩18,128 | -0.77% | 2.1만 |
|---|
| 2026.09.04 | ₩18,802 | ₩19,657 | ₩18,595 | ₩18,783 | -0.10% | 7.3만 |
|---|
| 2026.09.03 | ₩18,108 | ₩18,339 | ₩17,560 | ₩18,339 | +1.28% | 6.3만 |
|---|
| 2026.09.02 | ₩18,715 | ₩18,735 | ₩17,894 | ₩18,148 | -3.03% | 2.2만 |
|---|
| 2026.09.01 | ₩18,642 | ₩19,129 | ₩18,428 | ₩18,428 | -1.15% | 1.8만 |
|---|
| 2026.08.31 | ₩19,510 | ₩20,138 | ₩18,869 | ₩19,363 | -0.75% | 2.6만 |
|---|
| 2026.08.28 | ₩20,578 | ₩20,792 | ₩20,538 | ₩20,592 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩20,765 | ₩21,500 | ₩20,618 | ₩20,819 | +0.26% | 2.9만 |
|---|
| 2026.08.26 | ₩21,700 | ₩21,700 | ₩20,218 | ₩20,706 | -4.58% | 2.3만 |
|---|
| 2026.08.25 | ₩20,365 | ₩20,832 | ₩20,260 | ₩20,829 | +2.28% | 3.1만 |
|---|
| 2026.08.24 | ₩19,363 | ₩20,111 | ₩18,962 | ₩19,764 | +2.07% | 3.7만 |
|---|
| 2026.08.21 | ₩19,203 | ₩19,256 | ₩18,802 | ₩19,112 | -0.47% | 6.6만 |
|---|
| 2026.08.20 | ₩19,123 | ₩19,276 | ₩18,428 | ₩19,203 | +0.42% | 2만 |
|---|
| 2026.08.19 | ₩19,363 | ₩19,764 | ₩19,029 | ₩19,662 | +1.54% | 2.7만 |
|---|
| 2026.08.18 | ₩19,951 | ₩20,371 | ₩19,603 | ₩19,603 | -1.74% | 2.1만 |
|---|
| 2026.08.17 | ₩21,366 | ₩21,934 | ₩20,498 | ₩20,565 | -3.75% | 3.2만 |
|---|
| 2026.08.14 | ₩22,368 | ₩22,434 | ₩21,540 | ₩21,807 | -2.51% | 4.1만 |
|---|
| 2026.08.13 | ₩23,049 | ₩23,302 | ₩22,533 | ₩22,533 | -2.24% | 2.1만 |
|---|
| 2026.08.12 | ₩23,416 | ₩23,690 | ₩22,767 | ₩22,822 | -2.54% | 1.2만 |
|---|
| 2026.08.11 | ₩24,932 | ₩24,932 | ₩23,035 | ₩23,129 | -7.23% | 20만 |
|---|
| 2026.08.10 | ₩27,402 | ₩27,402 | ₩24,571 | ₩24,578 | -10.31% | 3.3만 |
|---|
| 2026.08.07 | ₩29,512 | ₩29,672 | ₩28,446 | ₩29,193 | -1.08% | 4.3천 |
|---|
| 2026.08.06 | ₩28,430 | ₩29,246 | ₩27,869 | ₩28,404 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩27,455 | ₩29,999 | ₩27,108 | ₩29,926 | +9.00% | 5.1만 |
|---|
| 2026.08.04 | ₩28,337 | ₩29,111 | ₩27,148 | ₩27,375 | -3.39% | 4.7만 |
|---|
| 2026.08.03 | ₩26,547 | ₩27,335 | ₩26,080 | ₩26,721 | +0.65% | 5.3만 |
|---|
| 2026.07.31 | ₩26,040 | ₩26,521 | ₩25,332 | ₩25,346 | -2.67% | 8.6천 |
|---|
| 2026.07.30 | ₩27,963 | ₩27,963 | ₩26,254 | ₩26,400 | -5.59% | 1.3만 |
|---|
| 2026.07.29 | ₩26,507 | ₩27,168 | ₩26,235 | ₩26,975 | +1.76% | 6.7만 |
|---|
| 2026.07.28 | ₩27,829 | ₩29,672 | ₩25,172 | ₩29,432 | +5.76% | 2.2만 |
|---|
| 2026.07.27 | ₩28,737 | ₩28,737 | ₩27,082 | ₩28,043 | -2.42% | 4.1만 |
|---|
| 2026.07.24 | ₩26,654 | ₩26,654 | ₩25,172 | ₩26,254 | -1.50% | 2.9만 |
|---|
| 2026.07.23 | ₩24,838 | ₩26,187 | ₩24,524 | ₩26,187 | +5.43% | 4만 |
|---|
| 2026.07.22 | ₩25,713 | ₩26,561 | ₩25,346 | ₩26,331 | +2.40% | 3.2만 |
|---|
| 2026.07.21 | ₩27,322 | ₩27,542 | ₩26,868 | ₩26,868 | -1.66% | 4.9천 |
|---|
| 2026.07.20 | ₩29,312 | ₩29,312 | ₩27,482 | ₩27,990 | -4.51% | 3.7만 |
|---|
| 2026.07.17 | ₩28,711 | ₩30,206 | ₩28,590 | ₩28,590 | -0.42% | 4.3만 |
|---|
| 2026.07.16 | ₩31,008 | ₩31,008 | ₩30,046 | ₩30,727 | -0.90% | 2.4만 |
|---|
| 2026.07.15 | ₩31,021 | ₩32,643 | ₩30,781 | ₩31,782 | +2.45% | 9.4천 |
|---|
| 2026.07.14 | ₩30,326 | ₩31,956 | ₩29,378 | ₩30,819 | +1.62% | 1.5만 |
|---|
| 2026.07.13 | ₩33,638 | ₩33,652 | ₩30,714 | ₩31,021 | -7.78% | 5.1만 |
|---|
| 2026.07.10 | ₩35,494 | ₩36,843 | ₩34,934 | ₩35,601 | +0.30% | 4.2천 |
|---|
| 2026.07.09 | ₩35,521 | ₩36,149 | ₩35,521 | ₩36,149 | +1.77% | 5천 |
|---|
| 2026.07.08 | ₩36,095 | ₩37,010 | ₩33,591 | ₩34,727 | -3.79% | 3.4만 |
|---|
| 2026.07.07 | ₩40,101 | ₩40,596 | ₩37,858 | ₩38,165 | -4.83% | 8.2천 |
|---|
| 2026.07.06 | ₩41,664 | ₩41,677 | ₩40,756 | ₩41,397 | -0.64% | 2.9천 |
|---|
| 2026.07.02 | ₩42,078 | ₩42,305 | ₩40,863 | ₩41,570 | -1.21% | 4천 |
|---|
| 2026.07.01 | ₩42,305 | ₩43,800 | ₩41,984 | ₩42,559 | +0.60% | 7.5천 |
|---|
| 2026.06.30 | ₩40,555 | ₩43,039 | ₩40,555 | ₩43,039 | +6.12% | 1.5만 |
|---|
| 2026.06.29 | ₩40,809 | ₩41,210 | ₩39,340 | ₩41,210 | +0.98% | 6.6천 |
|---|
| 2026.06.26 | ₩40,769 | ₩41,664 | ₩40,636 | ₩41,437 | +1.64% | 4.2천 |
|---|
| 2026.06.25 | ₩42,345 | ₩42,572 | ₩40,222 | ₩40,222 | -5.01% | 1.4만 |
|---|
| 2026.06.24 | ₩42,465 | ₩43,066 | ₩41,377 | ₩41,618 | -1.99% | 2.5만 |
|---|
| 2026.06.23 | ₩40,182 | ₩40,916 | ₩39,527 | ₩39,613 | -1.42% | 8.8천 |
|---|
| 2026.06.22 | ₩41,824 | ₩42,719 | ₩40,616 | ₩40,616 | -2.89% | 1.4만 |
|---|
| 2026.06.18 | ₩42,064 | ₩43,694 | ₩42,064 | ₩42,736 | +1.60% | 3.1만 |
|---|
| 2026.06.17 | ₩39,754 | ₩40,656 | ₩39,167 | ₩40,604 | +2.14% | 2.5만 |
|---|
| 2026.06.16 | ₩39,420 | ₩40,195 | ₩39,140 | ₩39,229 | -0.48% | 6.8만 |
|---|
| 2026.06.15 | ₩39,300 | ₩39,728 | ₩37,745 | ₩38,388 | -2.32% | 8.7만 |
|---|
| 2026.06.12 | ₩36,149 | ₩36,256 | ₩33,732 | ₩34,914 | -3.42% | 1.8만 |
|---|
| 2026.06.11 | ₩32,450 | ₩35,653 | ₩32,450 | ₩35,653 | +9.87% | 1.7만 |
|---|
| 2026.06.10 | ₩34,707 | ₩34,707 | ₩31,535 | ₩33,076 | -4.70% | 3.1만 |
|---|
| 2026.06.09 | ₩34,319 | ₩36,603 | ₩34,012 | ₩35,414 | +3.19% | 2.6만 |
|---|
| 2026.06.08 | ₩33,758 | ₩33,758 | ₩32,049 | ₩33,451 | -0.91% | 2.6만 |
|---|
| 2026.06.05 | ₩32,997 | ₩34,733 | ₩32,984 | ₩34,733 | +5.26% | 6.9만 |
|---|
| 2026.06.04 | ₩32,930 | ₩33,505 | ₩32,223 | ₩32,744 | -0.57% | 3.2만 |
|---|
| 2026.06.03 | ₩33,024 | ₩33,291 | ₩31,021 | ₩31,586 | -4.36% | 3.9만 |
|---|
| 2026.06.02 | ₩35,361 | ₩35,361 | ₩33,011 | ₩33,458 | -5.38% | 2.4만 |
|---|
| 2026.06.01 | ₩36,135 | ₩36,135 | ₩33,445 | ₩34,748 | -3.84% | 4.9만 |
|---|
| 2026.05.29 | ₩38,392 | ₩39,020 | ₩37,578 | ₩38,108 | -0.74% | 3.9만 |
|---|
| 2026.05.28 | ₩36,683 | ₩37,591 | ₩36,055 | ₩37,214 | +1.45% | 1.6만 |
|---|
| 2026.05.27 | ₩39,127 | ₩39,260 | ₩37,017 | ₩37,998 | -2.88% | 1.1만 |
|---|
| 2026.05.26 | ₩35,214 | ₩36,752 | ₩33,677 | ₩36,752 | +4.37% | 2.4만 |
|---|
| 2026.05.22 | ₩34,680 | ₩34,793 | ₩33,678 | ₩33,872 | -2.33% | 2.1만 |
|---|
| 2026.05.21 | ₩31,862 | ₩35,107 | ₩31,862 | ₩34,616 | +8.64% | 1.7만 |
|---|
| 2026.05.20 | ₩29,993 | ₩33,104 | ₩29,993 | ₩32,809 | +9.39% | 5.2만 |
|---|
| 2026.05.19 | ₩31,341 | ₩31,755 | ₩30,298 | ₩30,429 | -2.91% | 3.6만 |
|---|
| 2026.05.18 | ₩34,506 | ₩34,793 | ₩31,235 | ₩31,631 | -8.33% | 3.2만 |
|---|
| 2026.05.15 | ₩35,575 | ₩35,575 | ₩33,371 | ₩33,371 | -6.19% | 9.2만 |
|---|
| 2026.05.14 | ₩37,077 | ₩37,391 | ₩36,629 | ₩36,782 | -0.80% | 1.1만 |
|---|
| 2026.05.13 | ₩37,658 | ₩38,646 | ₩37,097 | ₩37,292 | -0.97% | 2.3만 |
|---|
| 2026.05.12 | ₩37,057 | ₩37,671 | ₩36,456 | ₩36,917 | -0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩39,567 | ₩39,667 | ₩37,578 | ₩37,765 | -4.56% | 1.8만 |
|---|
| 2026.05.08 | ₩41,517 | ₩42,517 | ₩40,061 | ₩41,484 | -0.08% | 1.8만 |
|---|
| 2026.05.07 | ₩41,397 | ₩43,440 | ₩41,023 | ₩41,797 | +0.97% | 3.8만 |
|---|
| 2026.05.06 | ₩38,659 | ₩39,260 | ₩37,270 | ₩38,925 | +0.69% | 4.5만 |
|---|
| 2026.05.05 | ₩33,825 | ₩33,972 | ₩32,890 | ₩33,545 | -0.83% | 1.8만 |
|---|
| 2026.05.04 | ₩34,586 | ₩34,747 | ₩33,024 | ₩33,678 | -2.63% | 2.5만 |
|---|
| 2026.05.01 | ₩34,720 | ₩36,690 | ₩34,052 | ₩35,024 | +0.88% | 4.7만 |
|---|
| 2026.04.30 | ₩36,055 | ₩36,055 | ₩33,638 | ₩34,119 | -5.37% | 7만 |
|---|
| 2026.04.29 | ₩37,204 | ₩37,204 | ₩34,252 | ₩34,674 | -6.80% | 6.6만 |
|---|
| 2026.04.28 | ₩38,219 | ₩39,220 | ₩38,165 | ₩38,177 | -0.11% | 4.5만 |
|---|
| 2026.04.27 | ₩40,849 | ₩40,849 | ₩39,165 | ₩40,506 | -0.84% | 2.4만 |
|---|
| 2026.04.24 | ₩41,090 | ₩42,238 | ₩40,996 | ₩41,136 | +0.11% | 1.7만 |
|---|
| 2026.04.23 | ₩40,101 | ₩41,544 | ₩40,088 | ₩40,515 | +1.03% | 1.5만 |
|---|
| 2026.04.22 | ₩42,732 | ₩42,732 | ₩41,257 | ₩41,437 | -3.03% | 3만 |
|---|
| 2026.04.21 | ₩45,597 | ₩46,605 | ₩42,946 | ₩43,734 | -4.09% | 3.9만 |
|---|
| 2026.04.20 | ₩46,311 | ₩47,286 | ₩45,256 | ₩46,244 | -0.14% | 3.5만 |
|---|
| 2026.04.17 | ₩47,299 | ₩51,113 | ₩47,299 | ₩47,375 | +0.16% | 6.8만 |
|---|
| 2026.04.16 | ₩44,161 | ₩44,161 | ₩40,876 | ₩41,895 | -5.13% | 1.1만 |
|---|
| 2026.04.15 | ₩44,335 | ₩45,403 | ₩42,819 | ₩44,058 | -0.62% | 1.5만 |
|---|
| 2026.04.14 | ₩43,507 | ₩44,775 | ₩42,842 | ₩43,853 | +0.79% | 2만 |
|---|
| 2026.04.13 | ₩39,928 | ₩41,423 | ₩39,020 | ₩40,863 | +2.34% | 5만 |
|---|
| 2026.04.10 | ₩41,490 | ₩43,360 | ₩41,130 | ₩41,410 | -0.19% | 2.7만 |
|---|
| 2026.04.09 | ₩38,272 | ₩41,397 | ₩37,244 | ₩41,143 | +7.50% | 2.6만 |
|---|
| 2026.04.08 | ₩41,878 | ₩42,672 | ₩38,953 | ₩38,986 | -6.90% | 4.3만 |
|---|
| 2026.04.07 | ₩34,373 | ₩34,720 | ₩33,224 | ₩34,525 | +0.44% | 3만 |
|---|
| 2026.04.06 | ₩35,922 | ₩36,216 | ₩34,893 | ₩35,161 | -2.12% | 1.6만 |
|---|
| 2026.04.02 | ₩33,011 | ₩36,322 | ₩32,223 | ₩35,584 | +7.80% | 4.4만 |
|---|
| 2026.04.01 | ₩36,362 | ₩38,058 | ₩34,319 | ₩36,728 | +1.01% | 5.3만 |
|---|
| 2026.03.31 | ₩31,408 | ₩35,147 | ₩30,487 | ₩33,398 | +6.34% | 3.3만 |
|---|
| 2026.03.30 | ₩30,046 | ₩31,936 | ₩29,645 | ₩31,678 | +5.43% | 2.5만 |
|---|
| 2026.03.27 | ₩32,476 | ₩32,476 | ₩30,901 | ₩31,181 | -3.99% | 2.2만 |
|---|
| 2026.03.26 | ₩35,267 | ₩35,267 | ₩32,129 | ₩32,698 | -7.29% | 5.1만 |
|---|
| 2026.03.25 | ₩36,443 | ₩36,443 | ₩34,920 | ₩35,681 | -2.09% | 1.4만 |
|---|
| 2026.03.24 | ₩36,836 | ₩36,850 | ₩33,812 | ₩34,970 | -5.07% | 2.8만 |
|---|
| 2026.03.23 | ₩41,143 | ₩41,143 | ₩37,030 | ₩37,785 | -8.16% | 6.5만 |
|---|
| 2026.03.20 | ₩38,125 | ₩38,219 | ₩36,583 | ₩37,910 | -0.56% | 8.2천 |
|---|
| 2026.03.19 | ₩38,335 | ₩38,486 | ₩37,043 | ₩38,085 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩39,794 | ₩39,874 | ₩39,026 | ₩39,479 | -0.79% | 7.1천 |
|---|
| 2026.03.17 | ₩41,397 | ₩41,397 | ₩39,701 | ₩40,458 | -2.27% | 2.7만 |
|---|
| 2026.03.16 | ₩42,625 | ₩43,153 | ₩41,637 | ₩42,091 | -1.25% | 2.7만 |
|---|
| 2026.03.13 | ₩43,066 | ₩43,066 | ₩42,171 | ₩42,426 | -1.49% | 8.2천 |
|---|
| 2026.03.12 | ₩45,082 | ₩45,082 | ₩40,889 | ₩42,385 | -5.98% | 2.2만 |
|---|
| 2026.03.11 | ₩48,675 | ₩49,015 | ₩45,416 | ₩45,494 | -6.53% | 2.6만 |
|---|
| 2026.03.10 | ₩50,304 | ₩51,118 | ₩48,100 | ₩50,704 | +0.80% | 1.6만 |
|---|
| 2026.03.09 | ₩46,738 | ₩49,182 | ₩45,403 | ₩48,581 | +3.94% | 2.6만 |
|---|
| 2026.03.06 | ₩46,498 | ₩48,314 | ₩46,311 | ₩47,503 | +2.16% | 1.1만 |
|---|
| 2026.03.05 | ₩46,284 | ₩48,074 | ₩46,204 | ₩47,847 | +3.38% | 1.2만 |
|---|
| 2026.03.04 | ₩51,906 | ₩52,881 | ₩49,444 | ₩49,444 | -4.74% | 8.2천 |
|---|
| 2026.03.03 | ₩50,477 | ₩51,425 | ₩49,075 | ₩50,210 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩51,940 | ₩52,080 | ₩49,425 | ₩49,425 | -4.84% | 6.6천 |
|---|
| 2026.02.27 | ₩55,298 | ₩55,298 | ₩54,737 | ₩54,737 | -1.01% | 400 |
|---|
| 2026.02.26 | ₩60,101 | ₩60,101 | ₩57,328 | ₩58,249 | -3.08% | 1.2천 |
|---|
| 2026.02.25 | ₩60,119 | ₩60,218 | ₩59,016 | ₩59,016 | -1.83% | 1.1천 |
|---|
| 2026.02.24 | ₩59,371 | ₩59,371 | ₩57,349 | ₩57,349 | -3.41% | 1.6천 |
|---|
| 2026.02.23 | ₩54,684 | ₩57,989 | ₩54,684 | ₩57,461 | +5.08% | 560 |
|---|
| 2026.02.20 | ₩56,754 | ₩57,962 | ₩55,432 | ₩56,914 | +0.28% | 940 |
|---|
| 2026.02.19 | ₩55,251 | ₩56,413 | ₩54,350 | ₩56,199 | +1.72% | 2.1천 |
|---|
| 2026.02.18 | ₩58,924 | ₩59,892 | ₩57,915 | ₩57,915 | -1.71% | 580 |
|---|
| 2026.02.17 | ₩59,338 | ₩62,429 | ₩59,338 | ₩60,827 | +2.51% | 1.1천 |
|---|
| 2026.02.13 | ₩61,494 | ₩61,761 | ₩59,151 | ₩59,151 | -3.81% | 820 |
|---|
| 2026.02.12 | ₩57,355 | ₩61,828 | ₩57,301 | ₩61,354 | +6.97% | 1.7천 |
|---|
| 2026.02.11 | ₩58,563 | ₩59,892 | ₩57,421 | ₩57,421 | -1.95% | 1.4천 |
|---|
| 2026.02.10 | ₩62,055 | ₩63,444 | ₩62,055 | ₩62,489 | +0.70% | 500 |
|---|
| 2026.02.09 | ₩61,628 | ₩61,728 | ₩61,294 | ₩61,594 | -0.05% | 360 |
|---|
| 2026.02.06 | ₩66,035 | ₩66,035 | ₩62,229 | ₩62,229 | -5.76% | 580 |
|---|
| 2026.02.05 | ₩68,972 | ₩68,972 | ₩66,635 | ₩66,635 | -3.39% | 660 |
|---|
| 2026.02.04 | ₩71,109 | ₩71,109 | ₩63,631 | ₩63,871 | -10.18% | 1.7천 |
|---|
| 2026.02.03 | ₩78,661 | ₩78,661 | ₩71,303 | ₩71,476 | -9.13% | 1.9천 |
|---|
| 2026.02.02 | ₩78,954 | ₩80,190 | ₩78,787 | ₩79,943 | +1.25% | 620 |
|---|
| 2026.01.30 | ₩77,559 | ₩79,749 | ₩76,150 | ₩76,337 | -1.58% | 1.8천 |
|---|
| 2026.01.29 | ₩73,446 | ₩77,118 | ₩71,443 | ₩77,118 | +5.00% | 1.3천 |
|---|
| 2026.01.28 | ₩80,123 | ₩81,458 | ₩79,776 | ₩79,776 | -0.43% | 1.2천 |
|---|
| 2026.01.27 | ₩83,955 | ₩84,663 | ₩81,545 | ₩82,126 | -2.18% | 960 |
|---|
| 2026.01.26 | ₩81,532 | ₩86,326 | ₩81,525 | ₩85,130 | +4.41% | 2천 |
|---|
| 2026.01.23 | ₩83,595 | ₩83,595 | ₩80,323 | ₩83,481 | -0.14% | 1.4천 |
|---|
| 2026.01.22 | ₩86,439 | ₩87,801 | ₩86,112 | ₩86,112 | -0.38% | 2천 |
|---|
| 2026.01.21 | ₩84,696 | ₩85,484 | ₩81,845 | ₩85,130 | +0.51% | 2.3천 |
|---|
| 2026.01.20 | ₩89,077 | ₩90,833 | ₩87,935 | ₩90,833 | +1.97% | 2.4천 |
|---|
| 2026.01.16 | ₩87,868 | ₩89,938 | ₩87,781 | ₩89,804 | +2.20% | 1.1천 |
|---|
| 2026.01.15 | ₩87,768 | ₩88,382 | ₩84,830 | ₩88,382 | +0.70% | 2.7천 |
|---|
| 2026.01.14 | ₩88,469 | ₩88,469 | ₩79,856 | ₩84,142 | -4.89% | 4.2천 |
|---|
| 2026.01.13 | ₩93,076 | ₩93,076 | ₩88,135 | ₩91,247 | -1.97% | 2.3천 |
|---|
| 2026.01.12 | ₩93,330 | ₩96,161 | ₩93,330 | ₩94,865 | +1.65% | 1.4천 |
|---|
| 2026.01.09 | ₩90,806 | ₩92,662 | ₩89,998 | ₩92,662 | +2.04% | 1.4천 |
|---|
| 2026.01.08 | ₩99,219 | ₩100,574 | ₩89,263 | ₩90,826 | -8.46% | 1.9천 |
|---|
| 2026.01.07 | ₩99,486 | ₩104,493 | ₩98,351 | ₩103,412 | +3.95% | 6.5천 |
|---|
| 2026.01.06 | ₩93,744 | ₩100,167 | ₩93,744 | ₩100,167 | +6.85% | 600 |
|---|
| 2026.01.05 | ₩93,764 | ₩99,372 | ₩92,141 | ₩94,658 | +0.95% | 4.5천 |
|---|
| 2026.01.02 | ₩105,515 | ₩105,515 | ₩100,547 | ₩101,315 | -3.98% | 660 |
|---|
| 2025.12.31 | ₩107,832 | ₩107,832 | ₩107,832 | ₩107,832 | 0.00% | 20 |
|---|
| 2025.12.30 | ₩105,869 | ₩105,869 | ₩105,869 | ₩105,869 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩110,369 | ₩110,369 | ₩108,907 | ₩109,341 | -0.93% | 720 |
|---|
| 2025.12.26 | ₩113,040 | ₩114,375 | ₩112,886 | ₩112,886 | -0.14% | 240 |
|---|
| 2025.12.24 | ₩110,817 | ₩110,817 | ₩110,817 | ₩110,817 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩110,436 | ₩110,436 | ₩109,742 | ₩109,742 | -0.63% | 40 |
|---|
| 2025.12.22 | ₩106,830 | ₩110,837 | ₩106,830 | ₩110,796 | +3.71% | 600 |
|---|
| 2025.12.19 | ₩110,409 | ₩113,294 | ₩110,409 | ₩113,294 | +2.61% | 360 |
|---|
| 2025.12.18 | ₩109,167 | ₩113,147 | ₩109,167 | ₩113,147 | +3.65% | 560 |
|---|
| 2025.12.17 | ₩110,569 | ₩110,783 | ₩105,255 | ₩105,341 | -4.73% | 6.7천 |
|---|
| 2025.12.16 | ₩111,437 | ₩113,834 | ₩111,437 | ₩113,654 | +1.99% | 3.6천 |
|---|
| 2025.12.15 | ₩99,753 | ₩104,360 | ₩99,753 | ₩102,791 | +3.05% | 820 |
|---|
| 2025.12.12 | ₩98,084 | ₩100,087 | ₩98,084 | ₩99,446 | +1.39% | 6.9천 |
|---|
| 2025.12.11 | ₩96,147 | ₩96,915 | ₩95,346 | ₩96,915 | +0.80% | 260 |
|---|
| 2025.12.10 | ₩96,147 | ₩96,147 | ₩93,009 | ₩93,230 | -3.03% | 420 |
|---|
| 2025.12.09 | ₩97,950 | ₩99,419 | ₩96,882 | ₩98,190 | +0.25% | 420 |
|---|
| 2025.12.08 | ₩100,821 | ₩100,821 | ₩97,002 | ₩99,553 | -1.26% | 420 |
|---|
| 2025.12.05 | ₩97,149 | ₩97,149 | ₩92,141 | ₩97,035 | -0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩95,613 | ₩97,543 | ₩95,480 | ₩96,194 | +0.61% | 500 |
|---|
| 2025.12.03 | ₩96,995 | ₩97,690 | ₩95,814 | ₩96,528 | -0.48% | 320 |
|---|
| 2025.12.02 | ₩102,490 | ₩102,490 | ₩99,486 | ₩99,806 | -2.62% | 440 |
|---|
| 2025.12.01 | ₩99,386 | ₩99,386 | ₩95,079 | ₩96,835 | -2.57% | 1.3천 |
|---|
| 2025.11.28 | ₩101,823 | ₩101,823 | ₩100,868 | ₩101,362 | -0.45% | 140 |
|---|
| 2025.11.26 | ₩104,493 | ₩105,782 | ₩104,493 | ₩105,782 | +1.23% | 20 |
|---|
| 2025.11.25 | ₩109,501 | ₩109,501 | ₩108,293 | ₩108,293 | -1.10% | 80 |
|---|
| 2025.11.24 | ₩109,501 | ₩109,501 | ₩105,929 | ₩106,056 | -3.15% | 820 |
|---|
| 2025.11.21 | ₩109,294 | ₩111,504 | ₩105,495 | ₩107,104 | -2.00% | 1.7천 |
|---|
| 2025.11.20 | ₩99,486 | ₩108,700 | ₩97,683 | ₩108,680 | +9.24% | 1.2천 |
|---|
| 2025.11.19 | ₩106,029 | ₩107,859 | ₩103,759 | ₩104,053 | -1.86% | 800 |
|---|
| 2025.11.18 | ₩103,532 | ₩103,532 | ₩98,618 | ₩98,618 | -4.75% | 580 |
|---|
| 2025.11.17 | ₩99,419 | ₩104,694 | ₩99,419 | ₩103,465 | +4.07% | 660 |
|---|
| 2025.11.14 | ₩103,692 | ₩103,692 | ₩97,750 | ₩98,211 | -5.29% | 1.5천 |
|---|
| 2025.11.13 | ₩103,005 | ₩105,161 | ₩102,490 | ₩104,994 | +1.93% | 280 |
|---|
| 2025.11.12 | ₩103,025 | ₩105,088 | ₩101,956 | ₩105,088 | +2.00% | 700 |
|---|
| 2025.11.11 | ₩102,624 | ₩102,624 | ₩98,758 | ₩101,222 | -1.37% | 2.4천 |
|---|
| 2025.11.10 | ₩111,304 | ₩112,172 | ₩106,784 | ₩106,784 | -4.06% | 400 |
|---|
| 2025.11.07 | ₩112,172 | ₩112,639 | ₩108,967 | ₩110,603 | -1.40% | 500 |
|---|
| 2025.11.06 | ₩115,243 | ₩115,243 | ₩110,169 | ₩114,516 | -0.63% | 1.4천 |
|---|
| 2025.11.05 | ₩114,976 | ₩118,809 | ₩114,709 | ₩118,809 | +3.33% | 360 |
|---|
| 2025.11.04 | ₩121,119 | ₩121,820 | ₩118,428 | ₩118,428 | -2.22% | 260 |
|---|
| 2025.11.03 | ₩114,776 | ₩114,776 | ₩113,127 | ₩113,127 | -1.44% | 220 |
|---|
| 2025.10.31 | ₩111,170 | ₩115,510 | ₩111,170 | ₩112,519 | +1.21% | 280 |
|---|
| 2025.10.30 | ₩113,441 | ₩114,622 | ₩110,436 | ₩114,622 | +1.04% | 260 |
|---|
| 2025.10.29 | ₩116,045 | ₩116,045 | ₩111,104 | ₩113,207 | -2.45% | 980 |
|---|
| 2025.10.28 | ₩113,975 | ₩116,512 | ₩113,774 | ₩116,358 | +2.09% | 500 |
|---|
| 2025.10.27 | ₩109,895 | ₩111,504 | ₩109,895 | ₩110,182 | +0.26% | 320 |
|---|
| 2025.10.24 | ₩107,164 | ₩110,710 | ₩107,164 | ₩110,710 | +3.31% | 2천 |
|---|
| 2025.10.23 | ₩111,771 | ₩111,771 | ₩105,956 | ₩107,678 | -3.66% | 3.5천 |
|---|
| 2025.10.22 | ₩118,515 | ₩118,515 | ₩118,268 | ₩118,268 | -0.21% | 120 |
|---|
| 2025.10.21 | ₩122,054 | ₩125,926 | ₩122,054 | ₩123,883 | +1.50% | 200 |
|---|
| 2025.10.20 | ₩122,381 | ₩124,391 | ₩121,980 | ₩121,987 | -0.32% | 440 |
|---|
| 2025.10.17 | ₩126,961 | ₩126,961 | ₩125,172 | ₩125,172 | -1.41% | 520 |
|---|
| 2025.10.16 | ₩121,319 | ₩128,497 | ₩121,319 | ₩126,394 | +4.18% | 1.3천 |
|---|
| 2025.10.15 | ₩117,574 | ₩122,501 | ₩116,512 | ₩121,186 | +3.07% | 1.8천 |
|---|
| 2025.10.14 | ₩117,513 | ₩119,537 | ₩117,513 | ₩119,537 | +1.72% | 360 |
|---|
| 2025.10.13 | ₩120,852 | ₩121,520 | ₩119,169 | ₩119,169 | -1.39% | 880 |
|---|
| 2025.10.10 | ₩116,111 | ₩124,765 | ₩116,111 | ₩124,765 | +7.45% | 1.4천 |
|---|