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 | ₩15,565 | ₩15,718 | ₩14,897 | ₩15,672 | +0.69% | 4.6만 |
| 2026.10.08 | ₩16,219 | ₩16,219 | ₩15,244 | ₩15,343 | -5.40% | 11.6만 |
| 2026.10.07 | ₩16,700 | ₩17,448 | ₩16,340 | ₩17,077 | +2.26% | 2.8만 |
| 2026.10.06 | ₩17,455 | ₩17,756 | ₩16,941 | ₩17,275 | -1.03% | 1.7만 |
| 2026.10.05 | ₩18,203 | ₩18,464 | ₩16,974 | ₩17,355 | -4.66% | 2.9만 |
| 2026.10.02 | ₩18,905 | ₩19,038 | ₩17,796 | ₩17,900 | -5.31% | 1.7만 |
| 2026.10.01 | ₩19,733 | ₩19,733 | ₩17,996 | ₩17,996 | -8.80% | 2.8만 |
| 2026.09.30 | ₩19,419 | ₩19,720 | ₩18,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,510 |
| +0.47% |
| 1.9만 |
| 2026.09.29 | ₩20,161 | ₩20,254 | ₩19,566 | ₩19,710 | -2.23% | 1.7만 |
|---|
| 2026.09.28 | ₩18,517 | ₩19,466 | ₩18,491 | ₩19,386 | +4.69% | 5.2만 |
|---|
| 2026.09.25 | ₩19,419 | ₩19,639 | ₩19,052 | ₩19,239 | -0.93% | 5.8만 |
|---|
| 2026.09.24 | ₩18,531 | ₩18,704 | ₩17,796 | ₩18,637 | +0.58% | 4.5만 |
|---|
| 2026.09.23 | ₩19,239 | ₩19,414 | ₩18,491 | ₩19,140 | -0.51% | 4만 |
|---|
| 2026.09.22 | ₩19,666 | ₩20,040 | ₩18,557 | ₩19,880 | +1.09% | 10.7만 |
|---|
| 2026.09.21 | ₩17,529 | ₩18,865 | ₩17,308 | ₩18,720 | +6.80% | 7.9만 |
|---|
| 2026.09.18 | ₩17,054 | ₩17,248 | ₩16,700 | ₩17,048 | -0.04% | 2.8만 |
|---|
| 2026.09.17 | ₩18,036 | ₩18,103 | ₩16,901 | ₩17,101 | -5.19% | 7.7만 |
|---|
| 2026.09.16 | ₩16,834 | ₩17,615 | ₩16,794 | ₩17,368 | +3.17% | 12.6만 |
|---|
| 2026.09.15 | ₩17,248 | ₩17,248 | ₩15,658 | ₩16,139 | -6.43% | 13.6만 |
|---|
| 2026.09.14 | ₩16,513 | ₩17,756 | ₩16,186 | ₩17,489 | +5.91% | 3.2만 |
|---|
| 2026.09.11 | ₩17,382 | ₩17,462 | ₩16,754 | ₩17,249 | -0.76% | 6.1만 |
|---|
| 2026.09.10 | ₩16,633 | ₩18,190 | ₩16,166 | ₩17,392 | +4.56% | 3만 |
|---|
| 2026.09.09 | ₩17,368 | ₩17,769 | ₩17,315 | ₩17,489 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩18,277 | ₩18,450 | ₩17,595 | ₩18,136 | -0.77% | 2.1만 |
|---|
| 2026.09.04 | ₩18,811 | ₩19,666 | ₩18,604 | ₩18,792 | -0.10% | 7.3만 |
|---|
| 2026.09.03 | ₩18,116 | ₩18,348 | ₩17,569 | ₩18,348 | +1.28% | 6.3만 |
|---|
| 2026.09.02 | ₩18,724 | ₩18,744 | ₩17,903 | ₩18,157 | -3.03% | 2.2만 |
|---|
| 2026.09.01 | ₩18,651 | ₩19,138 | ₩18,437 | ₩18,437 | -1.15% | 1.8만 |
|---|
| 2026.08.31 | ₩19,519 | ₩20,147 | ₩18,878 | ₩19,372 | -0.75% | 2.6만 |
|---|
| 2026.08.28 | ₩20,588 | ₩20,802 | ₩20,548 | ₩20,601 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩20,775 | ₩21,510 | ₩20,628 | ₩20,829 | +0.26% | 2.9만 |
|---|
| 2026.08.26 | ₩21,710 | ₩21,710 | ₩20,227 | ₩20,716 | -4.58% | 2.3만 |
|---|
| 2026.08.25 | ₩20,374 | ₩20,842 | ₩20,270 | ₩20,839 | +2.28% | 3.1만 |
|---|
| 2026.08.24 | ₩19,372 | ₩20,120 | ₩18,971 | ₩19,773 | +2.07% | 3.7만 |
|---|
| 2026.08.21 | ₩19,212 | ₩19,265 | ₩18,811 | ₩19,121 | -0.47% | 6.6만 |
|---|
| 2026.08.20 | ₩19,132 | ₩19,285 | ₩18,437 | ₩19,212 | +0.42% | 2만 |
|---|
| 2026.08.19 | ₩19,372 | ₩19,773 | ₩19,038 | ₩19,672 | +1.54% | 2.7만 |
|---|
| 2026.08.18 | ₩19,960 | ₩20,381 | ₩19,613 | ₩19,613 | -1.74% | 2.1만 |
|---|
| 2026.08.17 | ₩21,376 | ₩21,944 | ₩20,508 | ₩20,575 | -3.75% | 3.2만 |
|---|
| 2026.08.14 | ₩22,378 | ₩22,445 | ₩21,550 | ₩21,817 | -2.51% | 4.1만 |
|---|
| 2026.08.13 | ₩23,060 | ₩23,314 | ₩22,544 | ₩22,544 | -2.24% | 2.1만 |
|---|
| 2026.08.12 | ₩23,427 | ₩23,701 | ₩22,778 | ₩22,833 | -2.54% | 1.2만 |
|---|
| 2026.08.11 | ₩24,943 | ₩24,943 | ₩23,046 | ₩23,140 | -7.23% | 20만 |
|---|
| 2026.08.10 | ₩27,415 | ₩27,415 | ₩24,583 | ₩24,589 | -10.31% | 3.3만 |
|---|
| 2026.08.07 | ₩29,526 | ₩29,686 | ₩28,460 | ₩29,207 | -1.08% | 4.3천 |
|---|
| 2026.08.06 | ₩28,444 | ₩29,260 | ₩27,883 | ₩28,417 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩27,469 | ₩30,014 | ₩27,121 | ₩29,940 | +9.00% | 5.1만 |
|---|
| 2026.08.04 | ₩28,350 | ₩29,125 | ₩27,161 | ₩27,388 | -3.39% | 4.7만 |
|---|
| 2026.08.03 | ₩26,560 | ₩27,348 | ₩26,092 | ₩26,734 | +0.65% | 5.3만 |
|---|
| 2026.07.31 | ₩26,052 | ₩26,533 | ₩25,344 | ₩25,358 | -2.67% | 8.6천 |
|---|
| 2026.07.30 | ₩27,976 | ₩27,976 | ₩26,266 | ₩26,413 | -5.59% | 1.3만 |
|---|
| 2026.07.29 | ₩26,520 | ₩27,181 | ₩26,247 | ₩26,988 | +1.76% | 6.7만 |
|---|
| 2026.07.28 | ₩27,843 | ₩29,686 | ₩25,184 | ₩29,446 | +5.76% | 2.2만 |
|---|
| 2026.07.27 | ₩28,751 | ₩28,751 | ₩27,094 | ₩28,056 | -2.42% | 4.1만 |
|---|
| 2026.07.24 | ₩26,667 | ₩26,667 | ₩25,184 | ₩26,266 | -1.50% | 2.9만 |
|---|
| 2026.07.23 | ₩24,850 | ₩26,199 | ₩24,536 | ₩26,199 | +5.43% | 4만 |
|---|
| 2026.07.22 | ₩25,725 | ₩26,573 | ₩25,358 | ₩26,344 | +2.40% | 3.2만 |
|---|
| 2026.07.21 | ₩27,335 | ₩27,555 | ₩26,881 | ₩26,881 | -1.66% | 4.9천 |
|---|
| 2026.07.20 | ₩29,326 | ₩29,326 | ₩27,495 | ₩28,003 | -4.51% | 3.7만 |
|---|
| 2026.07.17 | ₩28,724 | ₩30,221 | ₩28,604 | ₩28,604 | -0.42% | 4.3만 |
|---|
| 2026.07.16 | ₩31,022 | ₩31,022 | ₩30,060 | ₩30,742 | -0.90% | 2.4만 |
|---|
| 2026.07.15 | ₩31,036 | ₩32,659 | ₩30,795 | ₩31,797 | +2.45% | 9.4천 |
|---|
| 2026.07.14 | ₩30,341 | ₩31,971 | ₩29,392 | ₩30,834 | +1.62% | 1.5만 |
|---|
| 2026.07.13 | ₩33,654 | ₩33,668 | ₩30,728 | ₩31,036 | -7.78% | 5.1만 |
|---|
| 2026.07.10 | ₩35,511 | ₩36,861 | ₩34,950 | ₩35,618 | +0.30% | 4.2천 |
|---|
| 2026.07.09 | ₩35,538 | ₩36,166 | ₩35,538 | ₩36,166 | +1.77% | 5천 |
|---|
| 2026.07.08 | ₩36,113 | ₩37,028 | ₩33,608 | ₩34,743 | -3.79% | 3.4만 |
|---|
| 2026.07.07 | ₩40,121 | ₩40,615 | ₩37,876 | ₩38,183 | -4.83% | 8.2천 |
|---|
| 2026.07.06 | ₩41,684 | ₩41,697 | ₩40,775 | ₩41,417 | -0.64% | 2.9천 |
|---|
| 2026.07.02 | ₩42,098 | ₩42,325 | ₩40,882 | ₩41,590 | -1.21% | 4천 |
|---|
| 2026.07.01 | ₩42,325 | ₩43,821 | ₩42,004 | ₩42,579 | +0.60% | 7.5천 |
|---|
| 2026.06.30 | ₩40,575 | ₩43,060 | ₩40,575 | ₩43,060 | +6.12% | 1.5만 |
|---|
| 2026.06.29 | ₩40,829 | ₩41,230 | ₩39,359 | ₩41,230 | +0.98% | 6.6천 |
|---|
| 2026.06.26 | ₩40,789 | ₩41,684 | ₩40,655 | ₩41,457 | +1.64% | 4.2천 |
|---|
| 2026.06.25 | ₩42,365 | ₩42,592 | ₩40,241 | ₩40,241 | -5.01% | 1.4만 |
|---|
| 2026.06.24 | ₩42,485 | ₩43,087 | ₩41,397 | ₩41,638 | -1.99% | 2.5만 |
|---|
| 2026.06.23 | ₩40,201 | ₩40,936 | ₩39,546 | ₩39,632 | -1.42% | 8.8천 |
|---|
| 2026.06.22 | ₩41,844 | ₩42,739 | ₩40,635 | ₩40,635 | -2.89% | 1.4만 |
|---|
| 2026.06.18 | ₩42,085 | ₩43,715 | ₩42,085 | ₩42,757 | +1.60% | 3.1만 |
|---|
| 2026.06.17 | ₩39,773 | ₩40,675 | ₩39,185 | ₩40,623 | +2.14% | 2.5만 |
|---|
| 2026.06.16 | ₩39,439 | ₩40,214 | ₩39,159 | ₩39,248 | -0.48% | 6.8만 |
|---|
| 2026.06.15 | ₩39,319 | ₩39,747 | ₩37,763 | ₩38,407 | -2.32% | 8.7만 |
|---|
| 2026.06.12 | ₩36,166 | ₩36,273 | ₩33,748 | ₩34,930 | -3.42% | 1.8만 |
|---|
| 2026.06.11 | ₩32,465 | ₩35,670 | ₩32,465 | ₩35,670 | +9.87% | 1.7만 |
|---|
| 2026.06.10 | ₩34,723 | ₩34,723 | ₩31,550 | ₩33,092 | -4.70% | 3.1만 |
|---|
| 2026.06.09 | ₩34,336 | ₩36,620 | ₩34,028 | ₩35,431 | +3.19% | 2.6만 |
|---|
| 2026.06.08 | ₩33,775 | ₩33,775 | ₩32,064 | ₩33,467 | -0.91% | 2.6만 |
|---|
| 2026.06.05 | ₩33,013 | ₩34,750 | ₩33,000 | ₩34,750 | +5.26% | 6.9만 |
|---|
| 2026.06.04 | ₩32,946 | ₩33,521 | ₩32,238 | ₩32,759 | -0.57% | 3.2만 |
|---|
| 2026.06.03 | ₩33,040 | ₩33,307 | ₩31,036 | ₩31,601 | -4.36% | 3.9만 |
|---|
| 2026.06.02 | ₩35,378 | ₩35,378 | ₩33,026 | ₩33,474 | -5.38% | 2.4만 |
|---|
| 2026.06.01 | ₩36,153 | ₩36,153 | ₩33,461 | ₩34,765 | -3.84% | 4.9만 |
|---|
| 2026.05.29 | ₩38,411 | ₩39,039 | ₩37,596 | ₩38,126 | -0.74% | 3.9만 |
|---|
| 2026.05.28 | ₩36,700 | ₩37,609 | ₩36,073 | ₩37,232 | +1.45% | 1.6만 |
|---|
| 2026.05.27 | ₩39,145 | ₩39,279 | ₩37,034 | ₩38,016 | -2.88% | 1.1만 |
|---|
| 2026.05.26 | ₩35,231 | ₩36,770 | ₩33,693 | ₩36,770 | +4.37% | 2.4만 |
|---|
| 2026.05.22 | ₩34,696 | ₩34,810 | ₩33,694 | ₩33,888 | -2.33% | 2.1만 |
|---|
| 2026.05.21 | ₩31,877 | ₩35,124 | ₩31,877 | ₩34,632 | +8.64% | 1.7만 |
|---|
| 2026.05.20 | ₩30,007 | ₩33,120 | ₩30,007 | ₩32,825 | +9.39% | 5.2만 |
|---|
| 2026.05.19 | ₩31,356 | ₩31,771 | ₩30,313 | ₩30,444 | -2.91% | 3.6만 |
|---|
| 2026.05.18 | ₩34,523 | ₩34,810 | ₩31,250 | ₩31,646 | -8.33% | 3.2만 |
|---|
| 2026.05.15 | ₩35,592 | ₩35,592 | ₩33,387 | ₩33,387 | -6.19% | 9.2만 |
|---|
| 2026.05.14 | ₩37,095 | ₩37,409 | ₩36,647 | ₩36,799 | -0.80% | 1.1만 |
|---|
| 2026.05.13 | ₩37,676 | ₩38,664 | ₩37,115 | ₩37,310 | -0.97% | 2.3만 |
|---|
| 2026.05.12 | ₩37,075 | ₩37,689 | ₩36,473 | ₩36,934 | -0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩39,586 | ₩39,686 | ₩37,596 | ₩37,783 | -4.56% | 1.8만 |
|---|
| 2026.05.08 | ₩41,537 | ₩42,538 | ₩40,081 | ₩41,503 | -0.08% | 1.8만 |
|---|
| 2026.05.07 | ₩41,417 | ₩43,461 | ₩41,043 | ₩41,817 | +0.97% | 3.8만 |
|---|
| 2026.05.06 | ₩38,678 | ₩39,279 | ₩37,288 | ₩38,944 | +0.69% | 4.5만 |
|---|
| 2026.05.05 | ₩33,841 | ₩33,988 | ₩32,906 | ₩33,561 | -0.83% | 1.8만 |
|---|
| 2026.05.04 | ₩34,603 | ₩34,763 | ₩33,040 | ₩33,694 | -2.63% | 2.5만 |
|---|
| 2026.05.01 | ₩34,737 | ₩36,707 | ₩34,069 | ₩35,041 | +0.88% | 4.7만 |
|---|
| 2026.04.30 | ₩36,073 | ₩36,073 | ₩33,654 | ₩34,135 | -5.37% | 7만 |
|---|
| 2026.04.29 | ₩37,222 | ₩37,222 | ₩34,269 | ₩34,691 | -6.80% | 6.6만 |
|---|
| 2026.04.28 | ₩38,237 | ₩39,239 | ₩38,183 | ₩38,195 | -0.11% | 4.5만 |
|---|
| 2026.04.27 | ₩40,869 | ₩40,869 | ₩39,184 | ₩40,525 | -0.84% | 2.4만 |
|---|
| 2026.04.24 | ₩41,109 | ₩42,258 | ₩41,016 | ₩41,156 | +0.11% | 1.7만 |
|---|
| 2026.04.23 | ₩40,121 | ₩41,564 | ₩40,107 | ₩40,535 | +1.03% | 1.5만 |
|---|
| 2026.04.22 | ₩42,753 | ₩42,753 | ₩41,276 | ₩41,457 | -3.03% | 3만 |
|---|
| 2026.04.21 | ₩45,618 | ₩46,627 | ₩42,966 | ₩43,755 | -4.09% | 3.9만 |
|---|
| 2026.04.20 | ₩46,333 | ₩47,308 | ₩45,278 | ₩46,266 | -0.14% | 3.5만 |
|---|
| 2026.04.17 | ₩47,322 | ₩51,138 | ₩47,322 | ₩47,398 | +0.16% | 6.8만 |
|---|
| 2026.04.16 | ₩44,182 | ₩44,182 | ₩40,896 | ₩41,915 | -5.13% | 1.1만 |
|---|
| 2026.04.15 | ₩44,356 | ₩45,425 | ₩42,839 | ₩44,079 | -0.62% | 1.5만 |
|---|
| 2026.04.14 | ₩43,528 | ₩44,797 | ₩42,862 | ₩43,874 | +0.79% | 2만 |
|---|
| 2026.04.13 | ₩39,947 | ₩41,443 | ₩39,039 | ₩40,882 | +2.34% | 5만 |
|---|
| 2026.04.10 | ₩41,510 | ₩43,381 | ₩41,149 | ₩41,430 | -0.19% | 2.7만 |
|---|
| 2026.04.09 | ₩38,290 | ₩41,417 | ₩37,262 | ₩41,163 | +7.50% | 2.6만 |
|---|
| 2026.04.08 | ₩41,898 | ₩42,693 | ₩38,972 | ₩39,005 | -6.90% | 4.3만 |
|---|
| 2026.04.07 | ₩34,389 | ₩34,737 | ₩33,240 | ₩34,541 | +0.44% | 3만 |
|---|
| 2026.04.06 | ₩35,939 | ₩36,233 | ₩34,910 | ₩35,177 | -2.12% | 1.6만 |
|---|
| 2026.04.02 | ₩33,026 | ₩36,340 | ₩32,238 | ₩35,601 | +7.80% | 4.4만 |
|---|
| 2026.04.01 | ₩36,380 | ₩38,077 | ₩34,336 | ₩36,746 | +1.01% | 5.3만 |
|---|
| 2026.03.31 | ₩31,423 | ₩35,164 | ₩30,501 | ₩33,414 | +6.34% | 3.3만 |
|---|
| 2026.03.30 | ₩30,060 | ₩31,951 | ₩29,660 | ₩31,693 | +5.43% | 2.5만 |
|---|
| 2026.03.27 | ₩32,492 | ₩32,492 | ₩30,916 | ₩31,196 | -3.99% | 2.2만 |
|---|
| 2026.03.26 | ₩35,284 | ₩35,284 | ₩32,145 | ₩32,714 | -7.29% | 5.1만 |
|---|
| 2026.03.25 | ₩36,460 | ₩36,460 | ₩34,937 | ₩35,698 | -2.09% | 1.4만 |
|---|
| 2026.03.24 | ₩36,854 | ₩36,867 | ₩33,828 | ₩34,986 | -5.07% | 2.8만 |
|---|
| 2026.03.23 | ₩41,163 | ₩41,163 | ₩37,048 | ₩37,803 | -8.16% | 6.5만 |
|---|
| 2026.03.20 | ₩38,143 | ₩38,237 | ₩36,600 | ₩37,928 | -0.56% | 8.2천 |
|---|
| 2026.03.19 | ₩38,353 | ₩38,504 | ₩37,061 | ₩38,103 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩39,813 | ₩39,894 | ₩39,045 | ₩39,498 | -0.79% | 7.1천 |
|---|
| 2026.03.17 | ₩41,417 | ₩41,417 | ₩39,720 | ₩40,477 | -2.27% | 2.7만 |
|---|
| 2026.03.16 | ₩42,646 | ₩43,173 | ₩41,657 | ₩42,111 | -1.25% | 2.7만 |
|---|
| 2026.03.13 | ₩43,087 | ₩43,087 | ₩42,192 | ₩42,447 | -1.49% | 8.2천 |
|---|
| 2026.03.12 | ₩45,104 | ₩45,104 | ₩40,909 | ₩42,405 | -5.98% | 2.2만 |
|---|
| 2026.03.11 | ₩48,698 | ₩49,039 | ₩45,438 | ₩45,516 | -6.53% | 2.6만 |
|---|
| 2026.03.10 | ₩50,328 | ₩51,143 | ₩48,123 | ₩50,729 | +0.80% | 1.6만 |
|---|
| 2026.03.09 | ₩46,761 | ₩49,206 | ₩45,425 | ₩48,604 | +3.94% | 2.6만 |
|---|
| 2026.03.06 | ₩46,520 | ₩48,337 | ₩46,333 | ₩47,526 | +2.16% | 1.1만 |
|---|
| 2026.03.05 | ₩46,306 | ₩48,097 | ₩46,226 | ₩47,870 | +3.38% | 1.2만 |
|---|
| 2026.03.04 | ₩51,931 | ₩52,906 | ₩49,467 | ₩49,467 | -4.74% | 8.2천 |
|---|
| 2026.03.03 | ₩50,502 | ₩51,450 | ₩49,099 | ₩50,234 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩51,964 | ₩52,105 | ₩49,449 | ₩49,449 | -4.84% | 6.6천 |
|---|
| 2026.02.27 | ₩55,325 | ₩55,325 | ₩54,763 | ₩54,763 | -1.01% | 400 |
|---|
| 2026.02.26 | ₩60,130 | ₩60,130 | ₩57,355 | ₩58,277 | -3.08% | 1.2천 |
|---|
| 2026.02.25 | ₩60,148 | ₩60,246 | ₩59,044 | ₩59,044 | -1.83% | 1.1천 |
|---|
| 2026.02.24 | ₩59,399 | ₩59,399 | ₩57,377 | ₩57,377 | -3.41% | 1.6천 |
|---|
| 2026.02.23 | ₩54,710 | ₩58,017 | ₩54,710 | ₩57,489 | +5.08% | 560 |
|---|
| 2026.02.20 | ₩56,781 | ₩57,990 | ₩55,458 | ₩56,941 | +0.28% | 940 |
|---|
| 2026.02.19 | ₩55,278 | ₩56,440 | ₩54,376 | ₩56,226 | +1.72% | 2.1천 |
|---|
| 2026.02.18 | ₩58,952 | ₩59,920 | ₩57,943 | ₩57,943 | -1.71% | 580 |
|---|
| 2026.02.17 | ₩59,366 | ₩62,459 | ₩59,366 | ₩60,856 | +2.51% | 1.1천 |
|---|
| 2026.02.13 | ₩61,524 | ₩61,791 | ₩59,179 | ₩59,179 | -3.81% | 820 |
|---|
| 2026.02.12 | ₩57,382 | ₩61,858 | ₩57,329 | ₩61,383 | +6.97% | 1.7천 |
|---|
| 2026.02.11 | ₩58,591 | ₩59,920 | ₩57,449 | ₩57,449 | -1.95% | 1.4천 |
|---|
| 2026.02.10 | ₩62,085 | ₩63,474 | ₩62,085 | ₩62,519 | +0.70% | 500 |
|---|
| 2026.02.09 | ₩61,657 | ₩61,758 | ₩61,323 | ₩61,624 | -0.05% | 360 |
|---|
| 2026.02.06 | ₩66,066 | ₩66,066 | ₩62,259 | ₩62,259 | -5.76% | 580 |
|---|
| 2026.02.05 | ₩69,005 | ₩69,005 | ₩66,667 | ₩66,667 | -3.39% | 660 |
|---|
| 2026.02.04 | ₩71,143 | ₩71,143 | ₩63,661 | ₩63,902 | -10.18% | 1.7천 |
|---|
| 2026.02.03 | ₩78,698 | ₩78,698 | ₩71,337 | ₩71,510 | -9.13% | 1.9천 |
|---|
| 2026.02.02 | ₩78,992 | ₩80,228 | ₩78,825 | ₩79,981 | +1.25% | 620 |
|---|
| 2026.01.30 | ₩77,596 | ₩79,787 | ₩76,187 | ₩76,374 | -1.58% | 1.8천 |
|---|
| 2026.01.29 | ₩73,481 | ₩77,155 | ₩71,477 | ₩77,155 | +5.00% | 1.3천 |
|---|
| 2026.01.28 | ₩80,161 | ₩81,497 | ₩79,814 | ₩79,814 | -0.43% | 1.2천 |
|---|
| 2026.01.27 | ₩83,996 | ₩84,704 | ₩81,584 | ₩82,165 | -2.18% | 960 |
|---|
| 2026.01.26 | ₩81,571 | ₩86,367 | ₩81,564 | ₩85,171 | +4.41% | 2천 |
|---|
| 2026.01.23 | ₩83,635 | ₩83,635 | ₩80,362 | ₩83,521 | -0.14% | 1.4천 |
|---|
| 2026.01.22 | ₩86,481 | ₩87,843 | ₩86,153 | ₩86,153 | -0.38% | 2천 |
|---|
| 2026.01.21 | ₩84,737 | ₩85,525 | ₩81,885 | ₩85,171 | +0.51% | 2.3천 |
|---|
| 2026.01.20 | ₩89,119 | ₩90,876 | ₩87,977 | ₩90,876 | +1.97% | 2.4천 |
|---|
| 2026.01.16 | ₩87,910 | ₩89,981 | ₩87,823 | ₩89,847 | +2.20% | 1.1천 |
|---|
| 2026.01.15 | ₩87,810 | ₩88,424 | ₩84,871 | ₩88,424 | +0.70% | 2.7천 |
|---|
| 2026.01.14 | ₩88,511 | ₩88,511 | ₩79,894 | ₩84,183 | -4.89% | 4.2천 |
|---|
| 2026.01.13 | ₩93,121 | ₩93,121 | ₩88,177 | ₩91,290 | -1.97% | 2.3천 |
|---|
| 2026.01.12 | ₩93,374 | ₩96,207 | ₩93,374 | ₩94,911 | +1.65% | 1.4천 |
|---|
| 2026.01.09 | ₩90,849 | ₩92,706 | ₩90,041 | ₩92,706 | +2.04% | 1.4천 |
|---|
| 2026.01.08 | ₩99,266 | ₩100,622 | ₩89,306 | ₩90,869 | -8.46% | 1.9천 |
|---|
| 2026.01.07 | ₩99,533 | ₩104,544 | ₩98,398 | ₩103,461 | +3.95% | 6.5천 |
|---|
| 2026.01.06 | ₩93,789 | ₩100,215 | ₩93,789 | ₩100,215 | +6.85% | 600 |
|---|
| 2026.01.05 | ₩93,809 | ₩99,420 | ₩92,185 | ₩94,704 | +0.95% | 4.5천 |
|---|
| 2026.01.02 | ₩105,566 | ₩105,566 | ₩100,596 | ₩101,364 | -3.98% | 660 |
|---|
| 2025.12.31 | ₩107,884 | ₩107,884 | ₩107,884 | ₩107,884 | 0.00% | 20 |
|---|
| 2025.12.30 | ₩105,920 | ₩105,920 | ₩105,920 | ₩105,920 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩110,422 | ₩110,422 | ₩108,959 | ₩109,393 | -0.93% | 720 |
|---|
| 2025.12.26 | ₩113,094 | ₩114,430 | ₩112,940 | ₩112,940 | -0.14% | 240 |
|---|
| 2025.12.24 | ₩110,870 | ₩110,870 | ₩110,870 | ₩110,870 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩110,489 | ₩110,489 | ₩109,794 | ₩109,794 | -0.63% | 40 |
|---|
| 2025.12.22 | ₩106,882 | ₩110,890 | ₩106,882 | ₩110,850 | +3.71% | 600 |
|---|
| 2025.12.19 | ₩110,462 | ₩113,348 | ₩110,462 | ₩113,348 | +2.61% | 360 |
|---|
| 2025.12.18 | ₩109,220 | ₩113,201 | ₩109,220 | ₩113,201 | +3.65% | 560 |
|---|
| 2025.12.17 | ₩110,622 | ₩110,836 | ₩105,305 | ₩105,392 | -4.73% | 6.7천 |
|---|
| 2025.12.16 | ₩111,491 | ₩113,889 | ₩111,491 | ₩113,709 | +1.99% | 3.6천 |
|---|
| 2025.12.15 | ₩99,801 | ₩104,410 | ₩99,801 | ₩102,840 | +3.05% | 820 |
|---|
| 2025.12.12 | ₩98,131 | ₩100,135 | ₩98,131 | ₩99,493 | +1.39% | 6.9천 |
|---|
| 2025.12.11 | ₩96,193 | ₩96,962 | ₩95,392 | ₩96,962 | +0.80% | 260 |
|---|
| 2025.12.10 | ₩96,193 | ₩96,193 | ₩93,054 | ₩93,274 | -3.03% | 420 |
|---|
| 2025.12.09 | ₩97,997 | ₩99,467 | ₩96,928 | ₩98,238 | +0.25% | 420 |
|---|
| 2025.12.08 | ₩100,870 | ₩100,870 | ₩97,048 | ₩99,600 | -1.26% | 420 |
|---|
| 2025.12.05 | ₩97,195 | ₩97,195 | ₩92,185 | ₩97,082 | -0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩95,659 | ₩97,590 | ₩95,525 | ₩96,240 | +0.61% | 500 |
|---|
| 2025.12.03 | ₩97,042 | ₩97,737 | ₩95,859 | ₩96,574 | -0.48% | 320 |
|---|
| 2025.12.02 | ₩102,540 | ₩102,540 | ₩99,533 | ₩99,854 | -2.62% | 440 |
|---|
| 2025.12.01 | ₩99,433 | ₩99,433 | ₩95,125 | ₩96,881 | -2.57% | 1.3천 |
|---|
| 2025.11.28 | ₩101,872 | ₩101,872 | ₩100,916 | ₩101,411 | -0.45% | 140 |
|---|
| 2025.11.26 | ₩104,544 | ₩105,833 | ₩104,544 | ₩105,833 | +1.23% | 20 |
|---|
| 2025.11.25 | ₩109,554 | ₩109,554 | ₩108,345 | ₩108,345 | -1.10% | 80 |
|---|
| 2025.11.24 | ₩109,554 | ₩109,554 | ₩105,980 | ₩106,107 | -3.15% | 820 |
|---|
| 2025.11.21 | ₩109,347 | ₩111,558 | ₩105,546 | ₩107,155 | -2.00% | 1.7천 |
|---|
| 2025.11.20 | ₩99,533 | ₩108,752 | ₩97,730 | ₩108,732 | +9.24% | 1.2천 |
|---|
| 2025.11.19 | ₩106,080 | ₩107,910 | ₩103,809 | ₩104,103 | -1.86% | 800 |
|---|
| 2025.11.18 | ₩103,582 | ₩103,582 | ₩98,665 | ₩98,665 | -4.75% | 580 |
|---|
| 2025.11.17 | ₩99,467 | ₩104,744 | ₩99,467 | ₩103,515 | +4.07% | 660 |
|---|
| 2025.11.14 | ₩103,742 | ₩103,742 | ₩97,797 | ₩98,258 | -5.29% | 1.5천 |
|---|
| 2025.11.13 | ₩103,054 | ₩105,212 | ₩102,540 | ₩105,045 | +1.93% | 280 |
|---|
| 2025.11.12 | ₩103,074 | ₩105,138 | ₩102,005 | ₩105,138 | +2.00% | 700 |
|---|
| 2025.11.11 | ₩102,673 | ₩102,673 | ₩98,805 | ₩101,270 | -1.37% | 2.4천 |
|---|
| 2025.11.10 | ₩111,357 | ₩112,226 | ₩106,835 | ₩106,835 | -4.06% | 400 |
|---|
| 2025.11.07 | ₩112,226 | ₩112,693 | ₩109,019 | ₩110,656 | -1.40% | 500 |
|---|
| 2025.11.06 | ₩115,299 | ₩115,299 | ₩110,222 | ₩114,570 | -0.63% | 1.4천 |
|---|
| 2025.11.05 | ₩115,031 | ₩118,866 | ₩114,764 | ₩118,866 | +3.33% | 360 |
|---|
| 2025.11.04 | ₩121,177 | ₩121,878 | ₩118,485 | ₩118,485 | -2.22% | 260 |
|---|
| 2025.11.03 | ₩114,831 | ₩114,831 | ₩113,181 | ₩113,181 | -1.44% | 220 |
|---|
| 2025.10.31 | ₩111,224 | ₩115,566 | ₩111,224 | ₩112,573 | +1.21% | 280 |
|---|
| 2025.10.30 | ₩113,495 | ₩114,677 | ₩110,489 | ₩114,677 | +1.04% | 260 |
|---|
| 2025.10.29 | ₩116,100 | ₩116,100 | ₩111,157 | ₩113,261 | -2.45% | 980 |
|---|
| 2025.10.28 | ₩114,029 | ₩116,568 | ₩113,829 | ₩116,414 | +2.09% | 500 |
|---|
| 2025.10.27 | ₩109,948 | ₩111,558 | ₩109,948 | ₩110,235 | +0.26% | 320 |
|---|
| 2025.10.24 | ₩107,216 | ₩110,763 | ₩107,216 | ₩110,763 | +3.31% | 2천 |
|---|
| 2025.10.23 | ₩111,825 | ₩111,825 | ₩106,007 | ₩107,730 | -3.66% | 3.5천 |
|---|
| 2025.10.22 | ₩118,572 | ₩118,572 | ₩118,325 | ₩118,325 | -0.21% | 120 |
|---|
| 2025.10.21 | ₩122,112 | ₩125,987 | ₩122,112 | ₩123,943 | +1.50% | 200 |
|---|
| 2025.10.20 | ₩122,440 | ₩124,450 | ₩122,039 | ₩122,045 | -0.32% | 440 |
|---|
| 2025.10.17 | ₩127,022 | ₩127,022 | ₩125,232 | ₩125,232 | -1.41% | 520 |
|---|
| 2025.10.16 | ₩121,377 | ₩128,559 | ₩121,377 | ₩126,454 | +4.18% | 1.3천 |
|---|
| 2025.10.15 | ₩117,630 | ₩122,560 | ₩116,568 | ₩121,244 | +3.07% | 1.8천 |
|---|
| 2025.10.14 | ₩117,570 | ₩119,594 | ₩117,570 | ₩119,594 | +1.72% | 360 |
|---|
| 2025.10.13 | ₩120,910 | ₩121,578 | ₩119,226 | ₩119,226 | -1.39% | 880 |
|---|
| 2025.10.10 | ₩116,167 | ₩124,824 | ₩116,167 | ₩124,824 | +7.45% | 1.4천 |
|---|