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 | ₩14,890 | ₩15,664 | +0.69% | 4.6만 |
| 2026.10.08 | ₩16,212 | ₩16,212 | ₩15,237 | ₩15,336 | -5.40% | 11.6만 |
| 2026.10.07 | ₩16,693 | ₩17,440 | ₩16,332 | ₩17,069 | +2.26% | 2.8만 |
| 2026.10.06 | ₩17,447 | ₩17,747 | ₩16,933 | ₩17,267 | -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 | ₩17,788 | ₩17,892 | -5.31% | 1.7만 |
| 2026.10.01 | ₩19,724 | ₩19,724 | ₩17,988 | ₩17,988 | -8.80% | 2.8만 |
| 2026.09.30 | ₩19,410 | ₩19,711 | ₩18,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,501 |
| +0.47% |
| 1.9만 |
| 2026.09.29 | ₩20,151 | ₩20,245 | ₩19,557 | ₩19,701 | -2.23% | 1.7만 |
|---|
| 2026.09.28 | ₩18,509 | ₩19,457 | ₩18,482 | ₩19,377 | +4.69% | 5.2만 |
|---|
| 2026.09.25 | ₩19,410 | ₩19,630 | ₩19,043 | ₩19,230 | -0.93% | 5.8만 |
|---|
| 2026.09.24 | ₩18,522 | ₩18,696 | ₩17,788 | ₩18,629 | +0.58% | 4.5만 |
|---|
| 2026.09.23 | ₩19,230 | ₩19,405 | ₩18,482 | ₩19,131 | -0.51% | 4만 |
|---|
| 2026.09.22 | ₩19,657 | ₩20,031 | ₩18,549 | ₩19,871 | +1.09% | 10.7만 |
|---|
| 2026.09.21 | ₩17,520 | ₩18,856 | ₩17,300 | ₩18,712 | +6.80% | 7.9만 |
|---|
| 2026.09.18 | ₩17,046 | ₩17,240 | ₩16,693 | ₩17,040 | -0.04% | 2.8만 |
|---|
| 2026.09.17 | ₩18,028 | ₩18,095 | ₩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 | ₩16,132 | -6.43% | 13.6만 |
|---|
| 2026.09.14 | ₩16,506 | ₩17,747 | ₩16,178 | ₩17,480 | +5.91% | 3.2만 |
|---|
| 2026.09.11 | ₩17,374 | ₩17,454 | ₩16,746 | ₩17,241 | -0.76% | 6.1만 |
|---|
| 2026.09.10 | ₩16,626 | ₩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 | ₩18,784 | -0.10% | 7.3만 |
|---|
| 2026.09.03 | ₩18,108 | ₩18,339 | ₩17,561 | ₩18,339 | +1.28% | 6.3만 |
|---|
| 2026.09.02 | ₩18,716 | ₩18,736 | ₩17,894 | ₩18,148 | -3.03% | 2.2만 |
|---|
| 2026.09.01 | ₩18,642 | ₩19,130 | ₩18,429 | ₩18,429 | -1.15% | 1.8만 |
|---|
| 2026.08.31 | ₩19,510 | ₩20,138 | ₩18,869 | ₩19,363 | -0.75% | 2.6만 |
|---|
| 2026.08.28 | ₩20,579 | ₩20,792 | ₩20,538 | ₩20,592 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩20,765 | ₩21,500 | ₩20,619 | ₩20,819 | +0.26% | 2.9만 |
|---|
| 2026.08.26 | ₩21,700 | ₩21,700 | ₩20,218 | ₩20,707 | -4.58% | 2.3만 |
|---|
| 2026.08.25 | ₩20,365 | ₩20,832 | ₩20,261 | ₩20,830 | +2.28% | 3.1만 |
|---|
| 2026.08.24 | ₩19,363 | ₩20,111 | ₩18,963 | ₩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 | ₩18,429 | ₩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 | ₩20,372 | ₩19,604 | ₩19,604 | -1.74% | 2.1만 |
|---|
| 2026.08.17 | ₩21,366 | ₩21,934 | ₩20,498 | ₩20,565 | -3.75% | 3.2만 |
|---|
| 2026.08.14 | ₩22,368 | ₩22,435 | ₩21,540 | ₩21,807 | -2.51% | 4.1만 |
|---|
| 2026.08.13 | ₩23,049 | ₩23,303 | ₩22,534 | ₩22,534 | -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 | ₩23,036 | ₩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 | ₩29,673 | ₩28,447 | ₩29,193 | -1.08% | 4.3천 |
|---|
| 2026.08.06 | ₩28,431 | ₩29,247 | ₩27,870 | ₩28,404 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩27,456 | ₩30,000 | ₩27,109 | ₩29,926 | +9.00% | 5.1만 |
|---|
| 2026.08.04 | ₩28,337 | ₩29,112 | ₩27,149 | ₩27,376 | -3.39% | 4.7만 |
|---|
| 2026.08.03 | ₩26,548 | ₩27,336 | ₩26,080 | ₩26,721 | +0.65% | 5.3만 |
|---|
| 2026.07.31 | ₩26,040 | ₩26,521 | ₩25,333 | ₩25,346 | -2.67% | 8.6천 |
|---|
| 2026.07.30 | ₩27,963 | ₩27,963 | ₩26,254 | ₩26,401 | -5.59% | 1.3만 |
|---|
| 2026.07.29 | ₩26,508 | ₩27,169 | ₩26,235 | ₩26,975 | +1.76% | 6.7만 |
|---|
| 2026.07.28 | ₩27,830 | ₩29,673 | ₩25,172 | ₩29,432 | +5.76% | 2.2만 |
|---|
| 2026.07.27 | ₩28,738 | ₩28,738 | ₩27,082 | ₩28,043 | -2.42% | 4.1만 |
|---|
| 2026.07.24 | ₩26,655 | ₩26,655 | ₩25,172 | ₩26,254 | -1.50% | 2.9만 |
|---|
| 2026.07.23 | ₩24,838 | ₩26,187 | ₩24,525 | ₩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 | ₩27,543 | ₩26,868 | ₩26,868 | -1.66% | 4.9천 |
|---|
| 2026.07.20 | ₩29,312 | ₩29,312 | ₩27,483 | ₩27,990 | -4.51% | 3.7만 |
|---|
| 2026.07.17 | ₩28,711 | ₩30,207 | ₩28,591 | ₩28,591 | -0.42% | 4.3만 |
|---|
| 2026.07.16 | ₩31,008 | ₩31,008 | ₩30,047 | ₩30,728 | -0.90% | 2.4만 |
|---|
| 2026.07.15 | ₩31,021 | ₩32,644 | ₩30,781 | ₩31,783 | +2.45% | 9.4천 |
|---|
| 2026.07.14 | ₩30,327 | ₩31,956 | ₩29,379 | ₩30,820 | +1.62% | 1.5만 |
|---|
| 2026.07.13 | ₩33,639 | ₩33,652 | ₩30,714 | ₩31,021 | -7.78% | 5.1만 |
|---|
| 2026.07.10 | ₩35,495 | ₩36,844 | ₩34,934 | ₩35,602 | +0.30% | 4.2천 |
|---|
| 2026.07.09 | ₩35,522 | ₩36,149 | ₩35,522 | ₩36,149 | +1.77% | 5천 |
|---|
| 2026.07.08 | ₩36,096 | ₩37,011 | ₩33,592 | ₩34,727 | -3.79% | 3.4만 |
|---|
| 2026.07.07 | ₩40,102 | ₩40,596 | ₩37,859 | ₩38,166 | -4.83% | 8.2천 |
|---|
| 2026.07.06 | ₩41,664 | ₩41,678 | ₩40,756 | ₩41,397 | -0.64% | 2.9천 |
|---|
| 2026.07.02 | ₩42,078 | ₩42,305 | ₩40,863 | ₩41,571 | -1.21% | 4천 |
|---|
| 2026.07.01 | ₩42,305 | ₩43,801 | ₩41,985 | ₩42,559 | +0.60% | 7.5천 |
|---|
| 2026.06.30 | ₩40,556 | ₩43,040 | ₩40,556 | ₩43,040 | +6.12% | 1.5만 |
|---|
| 2026.06.29 | ₩40,810 | ₩41,210 | ₩39,341 | ₩41,210 | +0.98% | 6.6천 |
|---|
| 2026.06.26 | ₩40,770 | ₩41,664 | ₩40,636 | ₩41,437 | +1.64% | 4.2천 |
|---|
| 2026.06.25 | ₩42,346 | ₩42,573 | ₩40,222 | ₩40,222 | -5.01% | 1.4만 |
|---|
| 2026.06.24 | ₩42,466 | ₩43,067 | ₩41,377 | ₩41,619 | -1.99% | 2.5만 |
|---|
| 2026.06.23 | ₩40,182 | ₩40,917 | ₩39,528 | ₩39,613 | -1.42% | 8.8천 |
|---|
| 2026.06.22 | ₩41,825 | ₩42,719 | ₩40,616 | ₩40,616 | -2.89% | 1.4만 |
|---|
| 2026.06.18 | ₩42,065 | ₩43,694 | ₩42,065 | ₩42,737 | +1.60% | 3.1만 |
|---|
| 2026.06.17 | ₩39,755 | ₩40,656 | ₩39,167 | ₩40,604 | +2.14% | 2.5만 |
|---|
| 2026.06.16 | ₩39,421 | ₩40,196 | ₩39,141 | ₩39,230 | -0.48% | 6.8만 |
|---|
| 2026.06.15 | ₩39,301 | ₩39,728 | ₩37,745 | ₩38,389 | -2.32% | 8.7만 |
|---|
| 2026.06.12 | ₩36,149 | ₩36,256 | ₩33,732 | ₩34,914 | -3.42% | 1.8만 |
|---|
| 2026.06.11 | ₩32,450 | ₩35,654 | ₩32,450 | ₩35,654 | +9.87% | 1.7만 |
|---|
| 2026.06.10 | ₩34,707 | ₩34,707 | ₩31,535 | ₩33,077 | -4.70% | 3.1만 |
|---|
| 2026.06.09 | ₩34,320 | ₩36,603 | ₩34,013 | ₩35,415 | +3.19% | 2.6만 |
|---|
| 2026.06.08 | ₩33,759 | ₩33,759 | ₩32,050 | ₩33,452 | -0.91% | 2.6만 |
|---|
| 2026.06.05 | ₩32,998 | ₩34,734 | ₩32,984 | ₩34,734 | +5.26% | 6.9만 |
|---|
| 2026.06.04 | ₩32,931 | ₩33,505 | ₩32,223 | ₩32,744 | -0.57% | 3.2만 |
|---|
| 2026.06.03 | ₩33,024 | ₩33,292 | ₩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 | ₩36,136 | ₩36,136 | ₩33,445 | ₩34,748 | -3.84% | 4.9만 |
|---|
| 2026.05.29 | ₩38,393 | ₩39,020 | ₩37,578 | ₩38,108 | -0.74% | 3.9만 |
|---|
| 2026.05.28 | ₩36,683 | ₩37,592 | ₩36,056 | ₩37,215 | +1.45% | 1.6만 |
|---|
| 2026.05.27 | ₩39,127 | ₩39,261 | ₩37,017 | ₩37,999 | -2.88% | 1.1만 |
|---|
| 2026.05.26 | ₩35,214 | ₩36,753 | ₩33,677 | ₩36,753 | +4.37% | 2.4만 |
|---|
| 2026.05.22 | ₩34,680 | ₩34,794 | ₩33,679 | ₩33,872 | -2.33% | 2.1만 |
|---|
| 2026.05.21 | ₩31,863 | ₩35,108 | ₩31,863 | ₩34,616 | +8.64% | 1.7만 |
|---|
| 2026.05.20 | ₩29,993 | ₩33,105 | ₩29,993 | ₩32,809 | +9.39% | 5.2만 |
|---|
| 2026.05.19 | ₩31,342 | ₩31,756 | ₩30,299 | ₩30,430 | -2.91% | 3.6만 |
|---|
| 2026.05.18 | ₩34,507 | ₩34,794 | ₩31,235 | ₩31,632 | -8.33% | 3.2만 |
|---|
| 2026.05.15 | ₩35,575 | ₩35,575 | ₩33,372 | ₩33,372 | -6.19% | 9.2만 |
|---|
| 2026.05.14 | ₩37,077 | ₩37,391 | ₩36,630 | ₩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 | ₩37,672 | ₩36,456 | ₩36,917 | -0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩39,568 | ₩39,668 | ₩37,578 | ₩37,765 | -4.56% | 1.8만 |
|---|
| 2026.05.08 | ₩41,518 | ₩42,518 | ₩40,062 | ₩41,484 | -0.08% | 1.8만 |
|---|
| 2026.05.07 | ₩41,397 | ₩43,441 | ₩41,023 | ₩41,798 | +0.97% | 3.8만 |
|---|
| 2026.05.06 | ₩38,660 | ₩39,261 | ₩37,271 | ₩38,926 | +0.69% | 4.5만 |
|---|
| 2026.05.05 | ₩33,826 | ₩33,973 | ₩32,891 | ₩33,545 | -0.83% | 1.8만 |
|---|
| 2026.05.04 | ₩34,587 | ₩34,747 | ₩33,024 | ₩33,679 | -2.63% | 2.5만 |
|---|
| 2026.05.01 | ₩34,720 | ₩36,690 | ₩34,053 | ₩35,025 | +0.88% | 4.7만 |
|---|
| 2026.04.30 | ₩36,056 | ₩36,056 | ₩33,639 | ₩34,119 | -5.37% | 7만 |
|---|
| 2026.04.29 | ₩37,204 | ₩37,204 | ₩34,253 | ₩34,675 | -6.80% | 6.6만 |
|---|
| 2026.04.28 | ₩38,219 | ₩39,221 | ₩38,166 | ₩38,178 | -0.11% | 4.5만 |
|---|
| 2026.04.27 | ₩40,850 | ₩40,850 | ₩39,166 | ₩40,507 | -0.84% | 2.4만 |
|---|
| 2026.04.24 | ₩41,090 | ₩42,239 | ₩40,997 | ₩41,137 | +0.11% | 1.7만 |
|---|
| 2026.04.23 | ₩40,102 | ₩41,544 | ₩40,089 | ₩40,516 | +1.03% | 1.5만 |
|---|
| 2026.04.22 | ₩42,733 | ₩42,733 | ₩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 | ₩46,312 | ₩47,287 | ₩45,257 | ₩46,245 | -0.14% | 3.5만 |
|---|
| 2026.04.17 | ₩47,300 | ₩51,114 | ₩47,300 | ₩47,376 | +0.16% | 6.8만 |
|---|
| 2026.04.16 | ₩44,162 | ₩44,162 | ₩40,877 | ₩41,896 | -5.13% | 1.1만 |
|---|
| 2026.04.15 | ₩44,335 | ₩45,404 | ₩42,820 | ₩44,059 | -0.62% | 1.5만 |
|---|
| 2026.04.14 | ₩43,507 | ₩44,776 | ₩42,842 | ₩43,853 | +0.79% | 2만 |
|---|
| 2026.04.13 | ₩39,928 | ₩41,424 | ₩39,020 | ₩40,863 | +2.34% | 5만 |
|---|
| 2026.04.10 | ₩41,491 | ₩43,360 | ₩41,130 | ₩41,411 | -0.19% | 2.7만 |
|---|
| 2026.04.09 | ₩38,273 | ₩41,397 | ₩37,244 | ₩41,144 | +7.50% | 2.6만 |
|---|
| 2026.04.08 | ₩41,878 | ₩42,673 | ₩38,954 | ₩38,987 | -6.90% | 4.3만 |
|---|
| 2026.04.07 | ₩34,373 | ₩34,720 | ₩33,225 | ₩34,525 | +0.44% | 3만 |
|---|
| 2026.04.06 | ₩35,922 | ₩36,216 | ₩34,894 | ₩35,161 | -2.12% | 1.6만 |
|---|
| 2026.04.02 | ₩33,011 | ₩36,323 | ₩32,223 | ₩35,584 | +7.80% | 4.4만 |
|---|
| 2026.04.01 | ₩36,363 | ₩38,059 | ₩34,320 | ₩36,729 | +1.01% | 5.3만 |
|---|
| 2026.03.31 | ₩31,409 | ₩35,148 | ₩30,487 | ₩33,398 | +6.34% | 3.3만 |
|---|
| 2026.03.30 | ₩30,047 | ₩31,936 | ₩29,646 | ₩31,678 | +5.43% | 2.5만 |
|---|
| 2026.03.27 | ₩32,477 | ₩32,477 | ₩30,901 | ₩31,182 | -3.99% | 2.2만 |
|---|
| 2026.03.26 | ₩35,268 | ₩35,268 | ₩32,130 | ₩32,699 | -7.29% | 5.1만 |
|---|
| 2026.03.25 | ₩36,443 | ₩36,443 | ₩34,921 | ₩35,682 | -2.09% | 1.4만 |
|---|
| 2026.03.24 | ₩36,837 | ₩36,850 | ₩33,812 | ₩34,970 | -5.07% | 2.8만 |
|---|
| 2026.03.23 | ₩41,144 | ₩41,144 | ₩37,031 | ₩37,785 | -8.16% | 6.5만 |
|---|
| 2026.03.20 | ₩38,126 | ₩38,219 | ₩36,583 | ₩37,911 | -0.56% | 8.2천 |
|---|
| 2026.03.19 | ₩38,335 | ₩38,486 | ₩37,044 | ₩38,086 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩39,795 | ₩39,875 | ₩39,027 | ₩39,480 | -0.79% | 7.1천 |
|---|
| 2026.03.17 | ₩41,397 | ₩41,397 | ₩39,701 | ₩40,459 | -2.27% | 2.7만 |
|---|
| 2026.03.16 | ₩42,626 | ₩43,153 | ₩41,638 | ₩42,092 | -1.25% | 2.7만 |
|---|
| 2026.03.13 | ₩43,067 | ₩43,067 | ₩42,172 | ₩42,427 | -1.49% | 8.2천 |
|---|
| 2026.03.12 | ₩45,083 | ₩45,083 | ₩40,890 | ₩42,386 | -5.98% | 2.2만 |
|---|
| 2026.03.11 | ₩48,675 | ₩49,016 | ₩45,417 | ₩45,494 | -6.53% | 2.6만 |
|---|
| 2026.03.10 | ₩50,305 | ₩51,119 | ₩48,101 | ₩50,705 | +0.80% | 1.6만 |
|---|
| 2026.03.09 | ₩46,739 | ₩49,183 | ₩45,404 | ₩48,582 | +3.94% | 2.6만 |
|---|
| 2026.03.06 | ₩46,499 | ₩48,315 | ₩46,312 | ₩47,504 | +2.16% | 1.1만 |
|---|
| 2026.03.05 | ₩46,285 | ₩48,074 | ₩46,205 | ₩47,847 | +3.38% | 1.2만 |
|---|
| 2026.03.04 | ₩51,907 | ₩52,882 | ₩49,445 | ₩49,445 | -4.74% | 8.2천 |
|---|
| 2026.03.03 | ₩50,478 | ₩51,426 | ₩49,076 | ₩50,211 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩51,940 | ₩52,081 | ₩49,426 | ₩49,426 | -4.84% | 6.6천 |
|---|
| 2026.02.27 | ₩55,299 | ₩55,299 | ₩54,738 | ₩54,738 | -1.01% | 400 |
|---|
| 2026.02.26 | ₩60,102 | ₩60,102 | ₩57,329 | ₩58,250 | -3.08% | 1.2천 |
|---|
| 2026.02.25 | ₩60,120 | ₩60,219 | ₩59,017 | ₩59,017 | -1.83% | 1.1천 |
|---|
| 2026.02.24 | ₩59,372 | ₩59,372 | ₩57,350 | ₩57,350 | -3.41% | 1.6천 |
|---|
| 2026.02.23 | ₩54,685 | ₩57,990 | ₩54,685 | ₩57,462 | +5.08% | 560 |
|---|
| 2026.02.20 | ₩56,755 | ₩57,963 | ₩55,432 | ₩56,915 | +0.28% | 940 |
|---|
| 2026.02.19 | ₩55,252 | ₩56,414 | ₩54,351 | ₩56,200 | +1.72% | 2.1천 |
|---|
| 2026.02.18 | ₩58,925 | ₩59,893 | ₩57,916 | ₩57,916 | -1.71% | 580 |
|---|
| 2026.02.17 | ₩59,339 | ₩62,430 | ₩59,339 | ₩60,827 | +2.51% | 1.1천 |
|---|
| 2026.02.13 | ₩61,495 | ₩61,762 | ₩59,152 | ₩59,152 | -3.81% | 820 |
|---|
| 2026.02.12 | ₩57,355 | ₩61,829 | ₩57,302 | ₩61,355 | +6.97% | 1.7천 |
|---|
| 2026.02.11 | ₩58,564 | ₩59,893 | ₩57,422 | ₩57,422 | -1.95% | 1.4천 |
|---|
| 2026.02.10 | ₩62,056 | ₩63,445 | ₩62,056 | ₩62,490 | +0.70% | 500 |
|---|
| 2026.02.09 | ₩61,629 | ₩61,729 | ₩61,295 | ₩61,595 | -0.05% | 360 |
|---|
| 2026.02.06 | ₩66,036 | ₩66,036 | ₩62,230 | ₩62,230 | -5.76% | 580 |
|---|
| 2026.02.05 | ₩68,973 | ₩68,973 | ₩66,636 | ₩66,636 | -3.39% | 660 |
|---|
| 2026.02.04 | ₩71,110 | ₩71,110 | ₩63,632 | ₩63,872 | -10.18% | 1.7천 |
|---|
| 2026.02.03 | ₩78,662 | ₩78,662 | ₩71,304 | ₩71,477 | -9.13% | 1.9천 |
|---|
| 2026.02.02 | ₩78,956 | ₩80,191 | ₩78,789 | ₩79,944 | +1.25% | 620 |
|---|
| 2026.01.30 | ₩77,560 | ₩79,750 | ₩76,151 | ₩76,338 | -1.58% | 1.8천 |
|---|
| 2026.01.29 | ₩73,447 | ₩77,119 | ₩71,444 | ₩77,119 | +5.00% | 1.3천 |
|---|
| 2026.01.28 | ₩80,124 | ₩81,459 | ₩79,777 | ₩79,777 | -0.43% | 1.2천 |
|---|
| 2026.01.27 | ₩83,957 | ₩84,664 | ₩81,546 | ₩82,127 | -2.18% | 960 |
|---|
| 2026.01.26 | ₩81,533 | ₩86,327 | ₩81,526 | ₩85,132 | +4.41% | 2천 |
|---|
| 2026.01.23 | ₩83,596 | ₩83,596 | ₩80,324 | ₩83,483 | -0.14% | 1.4천 |
|---|
| 2026.01.22 | ₩86,440 | ₩87,803 | ₩86,113 | ₩86,113 | -0.38% | 2천 |
|---|
| 2026.01.21 | ₩84,698 | ₩85,486 | ₩81,847 | ₩85,132 | +0.51% | 2.3천 |
|---|
| 2026.01.20 | ₩89,078 | ₩90,834 | ₩87,936 | ₩90,834 | +1.97% | 2.4천 |
|---|
| 2026.01.16 | ₩87,869 | ₩89,939 | ₩87,783 | ₩89,806 | +2.20% | 1.1천 |
|---|
| 2026.01.15 | ₩87,769 | ₩88,383 | ₩84,831 | ₩88,383 | +0.70% | 2.7천 |
|---|
| 2026.01.14 | ₩88,470 | ₩88,470 | ₩79,857 | ₩84,144 | -4.89% | 4.2천 |
|---|
| 2026.01.13 | ₩93,077 | ₩93,077 | ₩88,136 | ₩91,248 | -1.97% | 2.3천 |
|---|
| 2026.01.12 | ₩93,331 | ₩96,162 | ₩93,331 | ₩94,867 | +1.65% | 1.4천 |
|---|
| 2026.01.09 | ₩90,807 | ₩92,663 | ₩89,999 | ₩92,663 | +2.04% | 1.4천 |
|---|
| 2026.01.08 | ₩99,220 | ₩100,576 | ₩89,265 | ₩90,827 | -8.46% | 1.9천 |
|---|
| 2026.01.07 | ₩99,487 | ₩104,495 | ₩98,352 | ₩103,413 | +3.95% | 6.5천 |
|---|
| 2026.01.06 | ₩93,745 | ₩100,168 | ₩93,745 | ₩100,168 | +6.85% | 600 |
|---|
| 2026.01.05 | ₩93,765 | ₩99,374 | ₩92,143 | ₩94,660 | +0.95% | 4.5천 |
|---|
| 2026.01.02 | ₩105,517 | ₩105,517 | ₩100,549 | ₩101,317 | -3.98% | 660 |
|---|
| 2025.12.31 | ₩107,834 | ₩107,834 | ₩107,834 | ₩107,834 | 0.00% | 20 |
|---|
| 2025.12.30 | ₩105,871 | ₩105,871 | ₩105,871 | ₩105,871 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩110,371 | ₩110,371 | ₩108,909 | ₩109,343 | -0.93% | 720 |
|---|
| 2025.12.26 | ₩113,042 | ₩114,377 | ₩112,888 | ₩112,888 | -0.14% | 240 |
|---|
| 2025.12.24 | ₩110,818 | ₩110,818 | ₩110,818 | ₩110,818 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩110,438 | ₩110,438 | ₩109,743 | ₩109,743 | -0.63% | 40 |
|---|
| 2025.12.22 | ₩106,832 | ₩110,838 | ₩106,832 | ₩110,798 | +3.71% | 600 |
|---|
| 2025.12.19 | ₩110,411 | ₩113,295 | ₩110,411 | ₩113,295 | +2.61% | 360 |
|---|
| 2025.12.18 | ₩109,169 | ₩113,148 | ₩109,169 | ₩113,148 | +3.65% | 560 |
|---|
| 2025.12.17 | ₩110,571 | ₩110,785 | ₩105,256 | ₩105,343 | -4.73% | 6.7천 |
|---|
| 2025.12.16 | ₩111,439 | ₩113,836 | ₩111,439 | ₩113,656 | +1.99% | 3.6천 |
|---|
| 2025.12.15 | ₩99,754 | ₩104,362 | ₩99,754 | ₩102,792 | +3.05% | 820 |
|---|
| 2025.12.12 | ₩98,085 | ₩100,088 | ₩98,085 | ₩99,447 | +1.39% | 6.9천 |
|---|
| 2025.12.11 | ₩96,149 | ₩96,917 | ₩95,348 | ₩96,917 | +0.80% | 260 |
|---|
| 2025.12.10 | ₩96,149 | ₩96,149 | ₩93,011 | ₩93,231 | -3.03% | 420 |
|---|
| 2025.12.09 | ₩97,952 | ₩99,421 | ₩96,883 | ₩98,192 | +0.25% | 420 |
|---|
| 2025.12.08 | ₩100,823 | ₩100,823 | ₩97,003 | ₩99,554 | -1.26% | 420 |
|---|
| 2025.12.05 | ₩97,150 | ₩97,150 | ₩92,143 | ₩97,037 | -0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩95,615 | ₩97,544 | ₩95,481 | ₩96,196 | +0.61% | 500 |
|---|
| 2025.12.03 | ₩96,997 | ₩97,691 | ₩95,815 | ₩96,529 | -0.48% | 320 |
|---|
| 2025.12.02 | ₩102,492 | ₩102,492 | ₩99,487 | ₩99,808 | -2.62% | 440 |
|---|
| 2025.12.01 | ₩99,387 | ₩99,387 | ₩95,080 | ₩96,837 | -2.57% | 1.3천 |
|---|
| 2025.11.28 | ₩101,824 | ₩101,824 | ₩100,869 | ₩101,364 | -0.45% | 140 |
|---|
| 2025.11.26 | ₩104,495 | ₩105,784 | ₩104,495 | ₩105,784 | +1.23% | 20 |
|---|
| 2025.11.25 | ₩109,503 | ₩109,503 | ₩108,294 | ₩108,294 | -1.10% | 80 |
|---|
| 2025.11.24 | ₩109,503 | ₩109,503 | ₩105,931 | ₩106,057 | -3.15% | 820 |
|---|
| 2025.11.21 | ₩109,296 | ₩111,506 | ₩105,497 | ₩107,106 | -2.00% | 1.7천 |
|---|
| 2025.11.20 | ₩99,487 | ₩108,702 | ₩97,685 | ₩108,682 | +9.24% | 1.2천 |
|---|
| 2025.11.19 | ₩106,031 | ₩107,860 | ₩103,761 | ₩104,054 | -1.86% | 800 |
|---|
| 2025.11.18 | ₩103,534 | ₩103,534 | ₩98,619 | ₩98,619 | -4.75% | 580 |
|---|
| 2025.11.17 | ₩99,421 | ₩104,695 | ₩99,421 | ₩103,467 | +4.07% | 660 |
|---|
| 2025.11.14 | ₩103,694 | ₩103,694 | ₩97,751 | ₩98,212 | -5.29% | 1.5천 |
|---|
| 2025.11.13 | ₩103,006 | ₩105,163 | ₩102,492 | ₩104,996 | +1.93% | 280 |
|---|
| 2025.11.12 | ₩103,026 | ₩105,089 | ₩101,958 | ₩105,089 | +2.00% | 700 |
|---|
| 2025.11.11 | ₩102,625 | ₩102,625 | ₩98,760 | ₩101,223 | -1.37% | 2.4천 |
|---|
| 2025.11.10 | ₩111,306 | ₩112,174 | ₩106,785 | ₩106,785 | -4.06% | 400 |
|---|
| 2025.11.07 | ₩112,174 | ₩112,641 | ₩108,969 | ₩110,605 | -1.40% | 500 |
|---|
| 2025.11.06 | ₩115,245 | ₩115,245 | ₩110,171 | ₩114,517 | -0.63% | 1.4천 |
|---|
| 2025.11.05 | ₩114,978 | ₩118,811 | ₩114,711 | ₩118,811 | +3.33% | 360 |
|---|
| 2025.11.04 | ₩121,121 | ₩121,822 | ₩118,430 | ₩118,430 | -2.22% | 260 |
|---|
| 2025.11.03 | ₩114,778 | ₩114,778 | ₩113,128 | ₩113,128 | -1.44% | 220 |
|---|
| 2025.10.31 | ₩111,172 | ₩115,512 | ₩111,172 | ₩112,521 | +1.21% | 280 |
|---|
| 2025.10.30 | ₩113,442 | ₩114,624 | ₩110,438 | ₩114,624 | +1.04% | 260 |
|---|
| 2025.10.29 | ₩116,046 | ₩116,046 | ₩111,105 | ₩113,209 | -2.45% | 980 |
|---|
| 2025.10.28 | ₩113,976 | ₩116,514 | ₩113,776 | ₩116,360 | +2.09% | 500 |
|---|
| 2025.10.27 | ₩109,897 | ₩111,506 | ₩109,897 | ₩110,184 | +0.26% | 320 |
|---|
| 2025.10.24 | ₩107,166 | ₩110,711 | ₩107,166 | ₩110,711 | +3.31% | 2천 |
|---|
| 2025.10.23 | ₩111,773 | ₩111,773 | ₩105,957 | ₩107,680 | -3.66% | 3.5천 |
|---|
| 2025.10.22 | ₩118,517 | ₩118,517 | ₩118,270 | ₩118,270 | -0.21% | 120 |
|---|
| 2025.10.21 | ₩122,056 | ₩125,928 | ₩122,056 | ₩123,885 | +1.50% | 200 |
|---|
| 2025.10.20 | ₩122,383 | ₩124,393 | ₩121,982 | ₩121,989 | -0.32% | 440 |
|---|
| 2025.10.17 | ₩126,963 | ₩126,963 | ₩125,174 | ₩125,174 | -1.41% | 520 |
|---|
| 2025.10.16 | ₩121,321 | ₩128,499 | ₩121,321 | ₩126,396 | +4.18% | 1.3천 |
|---|
| 2025.10.15 | ₩117,575 | ₩122,503 | ₩116,514 | ₩121,188 | +3.07% | 1.8천 |
|---|
| 2025.10.14 | ₩117,515 | ₩119,538 | ₩117,515 | ₩119,538 | +1.72% | 360 |
|---|
| 2025.10.13 | ₩120,854 | ₩121,521 | ₩119,171 | ₩119,171 | -1.39% | 880 |
|---|
| 2025.10.10 | ₩116,113 | ₩124,766 | ₩116,113 | ₩124,766 | +7.45% | 1.4천 |
|---|