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 | ₩15,563 | ₩15,716 | ₩14,895 | ₩15,669 | +0.69% | 4.6만 |
| 2026.10.08 | ₩16,217 | ₩16,217 | ₩15,242 | ₩15,341 | -5.40% | 11.6만 |
| 2026.10.07 | ₩16,698 | ₩17,446 | ₩16,337 | ₩17,075 | +2.26% | 2.8만 |
| 2026.10.06 | ₩17,453 | ₩17,753 | ₩16,938 | ₩17,272 | -1.03% | 1.7만 |
| 2026.10.05 | ₩18,201 | ₩18,461 | ₩16,972 | ₩17,353 | -4.66% | 2.9만 |
| 2026.10.02 | ₩18,902 | ₩19,036 | ₩17,793 | ₩17,898 | -5.31% | 1.7만 |
| 2026.10.01 | ₩19,730 | ₩19,730 | ₩17,994 | ₩17,994 | -8.80% | 2.8만 |
| 2026.09.30 | ₩19,416 | ₩19,717 | ₩18,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,507 |
| +0.47% |
| 1.9만 |
| 2026.09.29 | ₩20,158 | ₩20,251 | ₩19,563 | ₩19,708 | -2.23% | 1.7만 |
|---|
| 2026.09.28 | ₩18,515 | ₩19,463 | ₩18,488 | ₩19,383 | +4.69% | 5.2만 |
|---|
| 2026.09.25 | ₩19,416 | ₩19,637 | ₩19,049 | ₩19,236 | -0.93% | 5.8만 |
|---|
| 2026.09.24 | ₩18,528 | ₩18,702 | ₩17,793 | ₩18,635 | +0.58% | 4.5만 |
|---|
| 2026.09.23 | ₩19,236 | ₩19,411 | ₩18,488 | ₩19,137 | -0.51% | 4만 |
|---|
| 2026.09.22 | ₩19,664 | ₩20,038 | ₩18,555 | ₩19,877 | +1.09% | 10.7만 |
|---|
| 2026.09.21 | ₩17,526 | ₩18,862 | ₩17,306 | ₩18,718 | +6.80% | 7.9만 |
|---|
| 2026.09.18 | ₩17,052 | ₩17,246 | ₩16,698 | ₩17,045 | -0.04% | 2.8만 |
|---|
| 2026.09.17 | ₩18,034 | ₩18,101 | ₩16,898 | ₩17,099 | -5.19% | 7.7만 |
|---|
| 2026.09.16 | ₩16,832 | ₩17,613 | ₩16,792 | ₩17,366 | +3.17% | 12.6만 |
|---|
| 2026.09.15 | ₩17,246 | ₩17,246 | ₩15,656 | ₩16,137 | -6.43% | 13.6만 |
|---|
| 2026.09.14 | ₩16,511 | ₩17,753 | ₩16,184 | ₩17,486 | +5.91% | 3.2만 |
|---|
| 2026.09.11 | ₩17,379 | ₩17,459 | ₩16,751 | ₩17,247 | -0.76% | 6.1만 |
|---|
| 2026.09.10 | ₩16,631 | ₩18,187 | ₩16,164 | ₩17,390 | +4.56% | 3만 |
|---|
| 2026.09.09 | ₩17,366 | ₩17,767 | ₩17,312 | ₩17,486 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩18,274 | ₩18,448 | ₩17,593 | ₩18,134 | -0.77% | 2.1만 |
|---|
| 2026.09.04 | ₩18,809 | ₩19,664 | ₩18,602 | ₩18,790 | -0.10% | 7.3만 |
|---|
| 2026.09.03 | ₩18,114 | ₩18,345 | ₩17,566 | ₩18,345 | +1.28% | 6.3만 |
|---|
| 2026.09.02 | ₩18,722 | ₩18,742 | ₩17,900 | ₩18,154 | -3.03% | 2.2만 |
|---|
| 2026.09.01 | ₩18,648 | ₩19,136 | ₩18,435 | ₩18,435 | -1.15% | 1.8만 |
|---|
| 2026.08.31 | ₩19,517 | ₩20,144 | ₩18,875 | ₩19,370 | -0.75% | 2.6만 |
|---|
| 2026.08.28 | ₩20,585 | ₩20,799 | ₩20,545 | ₩20,599 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩20,772 | ₩21,507 | ₩20,625 | ₩20,826 | +0.26% | 2.9만 |
|---|
| 2026.08.26 | ₩21,707 | ₩21,707 | ₩20,225 | ₩20,714 | -4.58% | 2.3만 |
|---|
| 2026.08.25 | ₩20,372 | ₩20,839 | ₩20,267 | ₩20,836 | +2.28% | 3.1만 |
|---|
| 2026.08.24 | ₩19,370 | ₩20,118 | ₩18,969 | ₩19,770 | +2.07% | 3.7만 |
|---|
| 2026.08.21 | ₩19,209 | ₩19,263 | ₩18,809 | ₩19,119 | -0.47% | 6.6만 |
|---|
| 2026.08.20 | ₩19,129 | ₩19,283 | ₩18,435 | ₩19,209 | +0.42% | 2만 |
|---|
| 2026.08.19 | ₩19,370 | ₩19,770 | ₩19,036 | ₩19,669 | +1.54% | 2.7만 |
|---|
| 2026.08.18 | ₩19,957 | ₩20,378 | ₩19,610 | ₩19,610 | -1.74% | 2.1만 |
|---|
| 2026.08.17 | ₩21,373 | ₩21,941 | ₩20,505 | ₩20,572 | -3.75% | 3.2만 |
|---|
| 2026.08.14 | ₩22,375 | ₩22,442 | ₩21,547 | ₩21,814 | -2.51% | 4.1만 |
|---|
| 2026.08.13 | ₩23,057 | ₩23,310 | ₩22,541 | ₩22,541 | -2.24% | 2.1만 |
|---|
| 2026.08.12 | ₩23,424 | ₩23,698 | ₩22,775 | ₩22,830 | -2.54% | 1.2만 |
|---|
| 2026.08.11 | ₩24,940 | ₩24,940 | ₩23,043 | ₩23,137 | -7.23% | 20만 |
|---|
| 2026.08.10 | ₩27,411 | ₩27,411 | ₩24,579 | ₩24,586 | -10.31% | 3.3만 |
|---|
| 2026.08.07 | ₩29,522 | ₩29,682 | ₩28,456 | ₩29,203 | -1.08% | 4.3천 |
|---|
| 2026.08.06 | ₩28,440 | ₩29,256 | ₩27,879 | ₩28,413 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩27,465 | ₩30,010 | ₩27,118 | ₩29,936 | +9.00% | 5.1만 |
|---|
| 2026.08.04 | ₩28,347 | ₩29,121 | ₩27,158 | ₩27,385 | -3.39% | 4.7만 |
|---|
| 2026.08.03 | ₩26,556 | ₩27,345 | ₩26,089 | ₩26,730 | +0.65% | 5.3만 |
|---|
| 2026.07.31 | ₩26,049 | ₩26,530 | ₩25,341 | ₩25,354 | -2.67% | 8.6천 |
|---|
| 2026.07.30 | ₩27,972 | ₩27,972 | ₩26,263 | ₩26,410 | -5.59% | 1.3만 |
|---|
| 2026.07.29 | ₩26,516 | ₩27,178 | ₩26,244 | ₩26,984 | +1.76% | 6.7만 |
|---|
| 2026.07.28 | ₩27,839 | ₩29,682 | ₩25,181 | ₩29,442 | +5.76% | 2.2만 |
|---|
| 2026.07.27 | ₩28,747 | ₩28,747 | ₩27,091 | ₩28,053 | -2.42% | 4.1만 |
|---|
| 2026.07.24 | ₩26,663 | ₩26,663 | ₩25,181 | ₩26,263 | -1.50% | 2.9만 |
|---|
| 2026.07.23 | ₩24,847 | ₩26,196 | ₩24,533 | ₩26,196 | +5.43% | 4만 |
|---|
| 2026.07.22 | ₩25,722 | ₩26,570 | ₩25,354 | ₩26,340 | +2.40% | 3.2만 |
|---|
| 2026.07.21 | ₩27,331 | ₩27,552 | ₩26,877 | ₩26,877 | -1.66% | 4.9천 |
|---|
| 2026.07.20 | ₩29,322 | ₩29,322 | ₩27,492 | ₩27,999 | -4.51% | 3.7만 |
|---|
| 2026.07.17 | ₩28,721 | ₩30,217 | ₩28,600 | ₩28,600 | -0.42% | 4.3만 |
|---|
| 2026.07.16 | ₩31,018 | ₩31,018 | ₩30,056 | ₩30,738 | -0.90% | 2.4만 |
|---|
| 2026.07.15 | ₩31,032 | ₩32,655 | ₩30,791 | ₩31,793 | +2.45% | 9.4천 |
|---|
| 2026.07.14 | ₩30,337 | ₩31,967 | ₩29,388 | ₩30,830 | +1.62% | 1.5만 |
|---|
| 2026.07.13 | ₩33,650 | ₩33,663 | ₩30,724 | ₩31,032 | -7.78% | 5.1만 |
|---|
| 2026.07.10 | ₩35,507 | ₩36,856 | ₩34,946 | ₩35,613 | +0.30% | 4.2천 |
|---|
| 2026.07.09 | ₩35,533 | ₩36,161 | ₩35,533 | ₩36,161 | +1.77% | 5천 |
|---|
| 2026.07.08 | ₩36,108 | ₩37,023 | ₩33,603 | ₩34,739 | -3.79% | 3.4만 |
|---|
| 2026.07.07 | ₩40,115 | ₩40,610 | ₩37,871 | ₩38,178 | -4.83% | 8.2천 |
|---|
| 2026.07.06 | ₩41,678 | ₩41,692 | ₩40,770 | ₩41,411 | -0.64% | 2.9천 |
|---|
| 2026.07.02 | ₩42,092 | ₩42,319 | ₩40,877 | ₩41,585 | -1.21% | 4천 |
|---|
| 2026.07.01 | ₩42,319 | ₩43,816 | ₩41,999 | ₩42,573 | +0.60% | 7.5천 |
|---|
| 2026.06.30 | ₩40,569 | ₩43,054 | ₩40,569 | ₩43,054 | +6.12% | 1.5만 |
|---|
| 2026.06.29 | ₩40,823 | ₩41,224 | ₩39,354 | ₩41,224 | +0.98% | 6.6천 |
|---|
| 2026.06.26 | ₩40,783 | ₩41,678 | ₩40,650 | ₩41,451 | +1.64% | 4.2천 |
|---|
| 2026.06.25 | ₩42,359 | ₩42,587 | ₩40,236 | ₩40,236 | -5.01% | 1.4만 |
|---|
| 2026.06.24 | ₩42,480 | ₩43,081 | ₩41,391 | ₩41,633 | -1.99% | 2.5만 |
|---|
| 2026.06.23 | ₩40,195 | ₩40,930 | ₩39,541 | ₩39,626 | -1.42% | 8.8천 |
|---|
| 2026.06.22 | ₩41,839 | ₩42,734 | ₩40,630 | ₩40,630 | -2.89% | 1.4만 |
|---|
| 2026.06.18 | ₩42,079 | ₩43,709 | ₩42,079 | ₩42,751 | +1.60% | 3.1만 |
|---|
| 2026.06.17 | ₩39,768 | ₩40,670 | ₩39,180 | ₩40,618 | +2.14% | 2.5만 |
|---|
| 2026.06.16 | ₩39,434 | ₩40,209 | ₩39,153 | ₩39,243 | -0.48% | 6.8만 |
|---|
| 2026.06.15 | ₩39,314 | ₩39,741 | ₩37,758 | ₩38,401 | -2.32% | 8.7만 |
|---|
| 2026.06.12 | ₩36,161 | ₩36,268 | ₩33,743 | ₩34,926 | -3.42% | 1.8만 |
|---|
| 2026.06.11 | ₩32,461 | ₩35,666 | ₩32,461 | ₩35,666 | +9.87% | 1.7만 |
|---|
| 2026.06.10 | ₩34,718 | ₩34,718 | ₩31,546 | ₩33,087 | -4.70% | 3.1만 |
|---|
| 2026.06.09 | ₩34,331 | ₩36,615 | ₩34,024 | ₩35,426 | +3.19% | 2.6만 |
|---|
| 2026.06.08 | ₩33,770 | ₩33,770 | ₩32,060 | ₩33,463 | -0.91% | 2.6만 |
|---|
| 2026.06.05 | ₩33,009 | ₩34,745 | ₩32,995 | ₩34,745 | +5.26% | 6.9만 |
|---|
| 2026.06.04 | ₩32,942 | ₩33,516 | ₩32,234 | ₩32,755 | -0.57% | 3.2만 |
|---|
| 2026.06.03 | ₩33,035 | ₩33,302 | ₩31,032 | ₩31,597 | -4.36% | 3.9만 |
|---|
| 2026.06.02 | ₩35,373 | ₩35,373 | ₩33,022 | ₩33,469 | -5.38% | 2.4만 |
|---|
| 2026.06.01 | ₩36,148 | ₩36,148 | ₩33,456 | ₩34,760 | -3.84% | 4.9만 |
|---|
| 2026.05.29 | ₩38,405 | ₩39,033 | ₩37,591 | ₩38,121 | -0.74% | 3.9만 |
|---|
| 2026.05.28 | ₩36,696 | ₩37,604 | ₩36,068 | ₩37,227 | +1.45% | 1.6만 |
|---|
| 2026.05.27 | ₩39,140 | ₩39,274 | ₩37,029 | ₩38,011 | -2.88% | 1.1만 |
|---|
| 2026.05.26 | ₩35,226 | ₩36,765 | ₩33,689 | ₩36,765 | +4.37% | 2.4만 |
|---|
| 2026.05.22 | ₩34,692 | ₩34,805 | ₩33,690 | ₩33,884 | -2.33% | 2.1만 |
|---|
| 2026.05.21 | ₩31,873 | ₩35,119 | ₩31,873 | ₩34,628 | +8.64% | 1.7만 |
|---|
| 2026.05.20 | ₩30,003 | ₩33,115 | ₩30,003 | ₩32,820 | +9.39% | 5.2만 |
|---|
| 2026.05.19 | ₩31,352 | ₩31,766 | ₩30,309 | ₩30,440 | -2.91% | 3.6만 |
|---|
| 2026.05.18 | ₩34,518 | ₩34,805 | ₩31,245 | ₩31,642 | -8.33% | 3.2만 |
|---|
| 2026.05.15 | ₩35,587 | ₩35,587 | ₩33,383 | ₩33,383 | -6.19% | 9.2만 |
|---|
| 2026.05.14 | ₩37,090 | ₩37,404 | ₩36,642 | ₩36,794 | -0.80% | 1.1만 |
|---|
| 2026.05.13 | ₩37,671 | ₩38,659 | ₩37,110 | ₩37,305 | -0.97% | 2.3만 |
|---|
| 2026.05.12 | ₩37,070 | ₩37,684 | ₩36,468 | ₩36,929 | -0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩39,581 | ₩39,681 | ₩37,591 | ₩37,778 | -4.56% | 1.8만 |
|---|
| 2026.05.08 | ₩41,531 | ₩42,532 | ₩40,075 | ₩41,498 | -0.08% | 1.8만 |
|---|
| 2026.05.07 | ₩41,411 | ₩43,455 | ₩41,037 | ₩41,812 | +0.97% | 3.8만 |
|---|
| 2026.05.06 | ₩38,673 | ₩39,274 | ₩37,283 | ₩38,938 | +0.69% | 4.5만 |
|---|
| 2026.05.05 | ₩33,837 | ₩33,984 | ₩32,902 | ₩33,556 | -0.83% | 1.8만 |
|---|
| 2026.05.04 | ₩34,598 | ₩34,759 | ₩33,035 | ₩33,690 | -2.63% | 2.5만 |
|---|
| 2026.05.01 | ₩34,732 | ₩36,702 | ₩34,064 | ₩35,036 | +0.88% | 4.7만 |
|---|
| 2026.04.30 | ₩36,068 | ₩36,068 | ₩33,650 | ₩34,131 | -5.37% | 7만 |
|---|
| 2026.04.29 | ₩37,217 | ₩37,217 | ₩34,264 | ₩34,686 | -6.80% | 6.6만 |
|---|
| 2026.04.28 | ₩38,232 | ₩39,234 | ₩38,178 | ₩38,190 | -0.11% | 4.5만 |
|---|
| 2026.04.27 | ₩40,863 | ₩40,863 | ₩39,179 | ₩40,520 | -0.84% | 2.4만 |
|---|
| 2026.04.24 | ₩41,104 | ₩42,253 | ₩41,010 | ₩41,151 | +0.11% | 1.7만 |
|---|
| 2026.04.23 | ₩40,115 | ₩41,558 | ₩40,102 | ₩40,529 | +1.03% | 1.5만 |
|---|
| 2026.04.22 | ₩42,747 | ₩42,747 | ₩41,271 | ₩41,451 | -3.03% | 3만 |
|---|
| 2026.04.21 | ₩45,612 | ₩46,621 | ₩42,961 | ₩43,749 | -4.09% | 3.9만 |
|---|
| 2026.04.20 | ₩46,327 | ₩47,302 | ₩45,272 | ₩46,260 | -0.14% | 3.5만 |
|---|
| 2026.04.17 | ₩47,315 | ₩51,131 | ₩47,315 | ₩47,392 | +0.16% | 6.8만 |
|---|
| 2026.04.16 | ₩44,176 | ₩44,176 | ₩40,890 | ₩41,909 | -5.13% | 1.1만 |
|---|
| 2026.04.15 | ₩44,350 | ₩45,419 | ₩42,834 | ₩44,073 | -0.62% | 1.5만 |
|---|
| 2026.04.14 | ₩43,522 | ₩44,791 | ₩42,856 | ₩43,868 | +0.79% | 2만 |
|---|
| 2026.04.13 | ₩39,942 | ₩41,438 | ₩39,033 | ₩40,877 | +2.34% | 5만 |
|---|
| 2026.04.10 | ₩41,505 | ₩43,375 | ₩41,144 | ₩41,424 | -0.19% | 2.7만 |
|---|
| 2026.04.09 | ₩38,285 | ₩41,411 | ₩37,257 | ₩41,157 | +7.50% | 2.6만 |
|---|
| 2026.04.08 | ₩41,892 | ₩42,687 | ₩38,966 | ₩39,000 | -6.90% | 4.3만 |
|---|
| 2026.04.07 | ₩34,385 | ₩34,732 | ₩33,236 | ₩34,537 | +0.44% | 3만 |
|---|
| 2026.04.06 | ₩35,934 | ₩36,228 | ₩34,905 | ₩35,173 | -2.12% | 1.6만 |
|---|
| 2026.04.02 | ₩33,022 | ₩36,335 | ₩32,234 | ₩35,596 | +7.80% | 4.4만 |
|---|
| 2026.04.01 | ₩36,375 | ₩38,071 | ₩34,331 | ₩36,741 | +1.01% | 5.3만 |
|---|
| 2026.03.31 | ₩31,419 | ₩35,159 | ₩30,497 | ₩33,409 | +6.34% | 3.3만 |
|---|
| 2026.03.30 | ₩30,056 | ₩31,947 | ₩29,656 | ₩31,689 | +5.43% | 2.5만 |
|---|
| 2026.03.27 | ₩32,488 | ₩32,488 | ₩30,911 | ₩31,192 | -3.99% | 2.2만 |
|---|
| 2026.03.26 | ₩35,280 | ₩35,280 | ₩32,140 | ₩32,709 | -7.29% | 5.1만 |
|---|
| 2026.03.25 | ₩36,455 | ₩36,455 | ₩34,932 | ₩35,694 | -2.09% | 1.4만 |
|---|
| 2026.03.24 | ₩36,849 | ₩36,863 | ₩33,823 | ₩34,982 | -5.07% | 2.8만 |
|---|
| 2026.03.23 | ₩41,157 | ₩41,157 | ₩37,043 | ₩37,798 | -8.16% | 6.5만 |
|---|
| 2026.03.20 | ₩38,138 | ₩38,232 | ₩36,595 | ₩37,923 | -0.56% | 8.2천 |
|---|
| 2026.03.19 | ₩38,348 | ₩38,499 | ₩37,056 | ₩38,098 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩39,808 | ₩39,888 | ₩39,040 | ₩39,493 | -0.79% | 7.1천 |
|---|
| 2026.03.17 | ₩41,411 | ₩41,411 | ₩39,715 | ₩40,472 | -2.27% | 2.7만 |
|---|
| 2026.03.16 | ₩42,640 | ₩43,168 | ₩41,651 | ₩42,106 | -1.25% | 2.7만 |
|---|
| 2026.03.13 | ₩43,081 | ₩43,081 | ₩42,186 | ₩42,441 | -1.49% | 8.2천 |
|---|
| 2026.03.12 | ₩45,098 | ₩45,098 | ₩40,903 | ₩42,400 | -5.98% | 2.2만 |
|---|
| 2026.03.11 | ₩48,691 | ₩49,032 | ₩45,432 | ₩45,509 | -6.53% | 2.6만 |
|---|
| 2026.03.10 | ₩50,321 | ₩51,136 | ₩48,117 | ₩50,722 | +0.80% | 1.6만 |
|---|
| 2026.03.09 | ₩46,754 | ₩49,199 | ₩45,419 | ₩48,598 | +3.94% | 2.6만 |
|---|
| 2026.03.06 | ₩46,514 | ₩48,331 | ₩46,327 | ₩47,520 | +2.16% | 1.1만 |
|---|
| 2026.03.05 | ₩46,300 | ₩48,090 | ₩46,220 | ₩47,863 | +3.38% | 1.2만 |
|---|
| 2026.03.04 | ₩51,924 | ₩52,899 | ₩49,461 | ₩49,461 | -4.74% | 8.2천 |
|---|
| 2026.03.03 | ₩50,495 | ₩51,443 | ₩49,092 | ₩50,228 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩51,957 | ₩52,098 | ₩49,442 | ₩49,442 | -4.84% | 6.6천 |
|---|
| 2026.02.27 | ₩55,317 | ₩55,317 | ₩54,756 | ₩54,756 | -1.01% | 400 |
|---|
| 2026.02.26 | ₩60,122 | ₩60,122 | ₩57,348 | ₩58,269 | -3.08% | 1.2천 |
|---|
| 2026.02.25 | ₩60,140 | ₩60,238 | ₩59,036 | ₩59,036 | -1.83% | 1.1천 |
|---|
| 2026.02.24 | ₩59,391 | ₩59,391 | ₩57,369 | ₩57,369 | -3.41% | 1.6천 |
|---|
| 2026.02.23 | ₩54,703 | ₩58,009 | ₩54,703 | ₩57,481 | +5.08% | 560 |
|---|
| 2026.02.20 | ₩56,773 | ₩57,982 | ₩55,451 | ₩56,933 | +0.28% | 940 |
|---|
| 2026.02.19 | ₩55,270 | ₩56,433 | ₩54,369 | ₩56,219 | +1.72% | 2.1천 |
|---|
| 2026.02.18 | ₩58,944 | ₩59,912 | ₩57,935 | ₩57,935 | -1.71% | 580 |
|---|
| 2026.02.17 | ₩59,358 | ₩62,451 | ₩59,358 | ₩60,848 | +2.51% | 1.1천 |
|---|
| 2026.02.13 | ₩61,515 | ₩61,783 | ₩59,171 | ₩59,171 | -3.81% | 820 |
|---|
| 2026.02.12 | ₩57,374 | ₩61,849 | ₩57,321 | ₩61,375 | +6.97% | 1.7천 |
|---|
| 2026.02.11 | ₩58,583 | ₩59,912 | ₩57,441 | ₩57,441 | -1.95% | 1.4천 |
|---|
| 2026.02.10 | ₩62,076 | ₩63,466 | ₩62,076 | ₩62,511 | +0.70% | 500 |
|---|
| 2026.02.09 | ₩61,649 | ₩61,749 | ₩61,315 | ₩61,616 | -0.05% | 360 |
|---|
| 2026.02.06 | ₩66,057 | ₩66,057 | ₩62,250 | ₩62,250 | -5.76% | 580 |
|---|
| 2026.02.05 | ₩68,996 | ₩68,996 | ₩66,658 | ₩66,658 | -3.39% | 660 |
|---|
| 2026.02.04 | ₩71,133 | ₩71,133 | ₩63,653 | ₩63,893 | -10.18% | 1.7천 |
|---|
| 2026.02.03 | ₩78,688 | ₩78,688 | ₩71,327 | ₩71,501 | -9.13% | 1.9천 |
|---|
| 2026.02.02 | ₩78,982 | ₩80,217 | ₩78,815 | ₩79,970 | +1.25% | 620 |
|---|
| 2026.01.30 | ₩77,586 | ₩79,776 | ₩76,176 | ₩76,363 | -1.58% | 1.8천 |
|---|
| 2026.01.29 | ₩73,471 | ₩77,145 | ₩71,467 | ₩77,145 | +5.00% | 1.3천 |
|---|
| 2026.01.28 | ₩80,150 | ₩81,486 | ₩79,803 | ₩79,803 | -0.43% | 1.2천 |
|---|
| 2026.01.27 | ₩83,984 | ₩84,692 | ₩81,573 | ₩82,154 | -2.18% | 960 |
|---|
| 2026.01.26 | ₩81,560 | ₩86,355 | ₩81,553 | ₩85,160 | +4.41% | 2천 |
|---|
| 2026.01.23 | ₩83,624 | ₩83,624 | ₩80,351 | ₩83,510 | -0.14% | 1.4천 |
|---|
| 2026.01.22 | ₩86,469 | ₩87,831 | ₩86,142 | ₩86,142 | -0.38% | 2천 |
|---|
| 2026.01.21 | ₩84,726 | ₩85,514 | ₩81,874 | ₩85,160 | +0.51% | 2.3천 |
|---|
| 2026.01.20 | ₩89,107 | ₩90,864 | ₩87,965 | ₩90,864 | +1.97% | 2.4천 |
|---|
| 2026.01.16 | ₩87,898 | ₩89,969 | ₩87,811 | ₩89,835 | +2.20% | 1.1천 |
|---|
| 2026.01.15 | ₩87,798 | ₩88,413 | ₩84,859 | ₩88,413 | +0.70% | 2.7천 |
|---|
| 2026.01.14 | ₩88,499 | ₩88,499 | ₩79,883 | ₩84,171 | -4.89% | 4.2천 |
|---|
| 2026.01.13 | ₩93,108 | ₩93,108 | ₩88,165 | ₩91,278 | -1.97% | 2.3천 |
|---|
| 2026.01.12 | ₩93,362 | ₩96,194 | ₩93,362 | ₩94,898 | +1.65% | 1.4천 |
|---|
| 2026.01.09 | ₩90,837 | ₩92,694 | ₩90,029 | ₩92,694 | +2.04% | 1.4천 |
|---|
| 2026.01.08 | ₩99,253 | ₩100,609 | ₩89,294 | ₩90,857 | -8.46% | 1.9천 |
|---|
| 2026.01.07 | ₩99,520 | ₩104,529 | ₩98,385 | ₩103,447 | +3.95% | 6.5천 |
|---|
| 2026.01.06 | ₩93,776 | ₩100,201 | ₩93,776 | ₩100,201 | +6.85% | 600 |
|---|
| 2026.01.05 | ₩93,796 | ₩99,407 | ₩92,173 | ₩94,691 | +0.95% | 4.5천 |
|---|
| 2026.01.02 | ₩105,551 | ₩105,551 | ₩100,582 | ₩101,350 | -3.98% | 660 |
|---|
| 2025.12.31 | ₩107,869 | ₩107,869 | ₩107,869 | ₩107,869 | 0.00% | 20 |
|---|
| 2025.12.30 | ₩105,905 | ₩105,905 | ₩105,905 | ₩105,905 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩110,407 | ₩110,407 | ₩108,944 | ₩109,379 | -0.93% | 720 |
|---|
| 2025.12.26 | ₩113,079 | ₩114,415 | ₩112,925 | ₩112,925 | -0.14% | 240 |
|---|
| 2025.12.24 | ₩110,855 | ₩110,855 | ₩110,855 | ₩110,855 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩110,474 | ₩110,474 | ₩109,779 | ₩109,779 | -0.63% | 40 |
|---|
| 2025.12.22 | ₩106,867 | ₩110,875 | ₩106,867 | ₩110,835 | +3.71% | 600 |
|---|
| 2025.12.19 | ₩110,447 | ₩113,333 | ₩110,447 | ₩113,333 | +2.61% | 360 |
|---|
| 2025.12.18 | ₩109,205 | ₩113,186 | ₩109,205 | ₩113,186 | +3.65% | 560 |
|---|
| 2025.12.17 | ₩110,608 | ₩110,821 | ₩105,291 | ₩105,378 | -4.73% | 6.7천 |
|---|
| 2025.12.16 | ₩111,476 | ₩113,874 | ₩111,476 | ₩113,693 | +1.99% | 3.6천 |
|---|
| 2025.12.15 | ₩99,787 | ₩104,396 | ₩99,787 | ₩102,826 | +3.05% | 820 |
|---|
| 2025.12.12 | ₩98,117 | ₩100,121 | ₩98,117 | ₩99,480 | +1.39% | 6.9천 |
|---|
| 2025.12.11 | ₩96,180 | ₩96,949 | ₩95,379 | ₩96,949 | +0.80% | 260 |
|---|
| 2025.12.10 | ₩96,180 | ₩96,180 | ₩93,041 | ₩93,262 | -3.03% | 420 |
|---|
| 2025.12.09 | ₩97,984 | ₩99,453 | ₩96,915 | ₩98,224 | +0.25% | 420 |
|---|
| 2025.12.08 | ₩100,856 | ₩100,856 | ₩97,035 | ₩99,587 | -1.26% | 420 |
|---|
| 2025.12.05 | ₩97,182 | ₩97,182 | ₩92,173 | ₩97,069 | -0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩95,646 | ₩97,576 | ₩95,513 | ₩96,227 | +0.61% | 500 |
|---|
| 2025.12.03 | ₩97,029 | ₩97,723 | ₩95,847 | ₩96,561 | -0.48% | 320 |
|---|
| 2025.12.02 | ₩102,526 | ₩102,526 | ₩99,520 | ₩99,841 | -2.62% | 440 |
|---|
| 2025.12.01 | ₩99,420 | ₩99,420 | ₩95,112 | ₩96,868 | -2.57% | 1.3천 |
|---|
| 2025.11.28 | ₩101,858 | ₩101,858 | ₩100,903 | ₩101,397 | -0.45% | 140 |
|---|
| 2025.11.26 | ₩104,529 | ₩105,819 | ₩104,529 | ₩105,819 | +1.23% | 20 |
|---|
| 2025.11.25 | ₩109,539 | ₩109,539 | ₩108,330 | ₩108,330 | -1.10% | 80 |
|---|
| 2025.11.24 | ₩109,539 | ₩109,539 | ₩105,966 | ₩106,092 | -3.15% | 820 |
|---|
| 2025.11.21 | ₩109,332 | ₩111,543 | ₩105,531 | ₩107,141 | -2.00% | 1.7천 |
|---|
| 2025.11.20 | ₩99,520 | ₩108,737 | ₩97,717 | ₩108,717 | +9.24% | 1.2천 |
|---|
| 2025.11.19 | ₩106,066 | ₩107,896 | ₩103,795 | ₩104,089 | -1.86% | 800 |
|---|
| 2025.11.18 | ₩103,568 | ₩103,568 | ₩98,652 | ₩98,652 | -4.75% | 580 |
|---|
| 2025.11.17 | ₩99,453 | ₩104,730 | ₩99,453 | ₩103,501 | +4.07% | 660 |
|---|
| 2025.11.14 | ₩103,728 | ₩103,728 | ₩97,783 | ₩98,244 | -5.29% | 1.5천 |
|---|
| 2025.11.13 | ₩103,040 | ₩105,197 | ₩102,526 | ₩105,030 | +1.93% | 280 |
|---|
| 2025.11.12 | ₩103,060 | ₩105,124 | ₩101,991 | ₩105,124 | +2.00% | 700 |
|---|
| 2025.11.11 | ₩102,659 | ₩102,659 | ₩98,792 | ₩101,257 | -1.37% | 2.4천 |
|---|
| 2025.11.10 | ₩111,342 | ₩112,211 | ₩106,820 | ₩106,820 | -4.06% | 400 |
|---|
| 2025.11.07 | ₩112,211 | ₩112,678 | ₩109,005 | ₩110,641 | -1.40% | 500 |
|---|
| 2025.11.06 | ₩115,283 | ₩115,283 | ₩110,207 | ₩114,555 | -0.63% | 1.4천 |
|---|
| 2025.11.05 | ₩115,016 | ₩118,850 | ₩114,749 | ₩118,850 | +3.33% | 360 |
|---|
| 2025.11.04 | ₩121,161 | ₩121,862 | ₩118,469 | ₩118,469 | -2.22% | 260 |
|---|
| 2025.11.03 | ₩114,815 | ₩114,815 | ₩113,166 | ₩113,166 | -1.44% | 220 |
|---|
| 2025.10.31 | ₩111,209 | ₩115,550 | ₩111,209 | ₩112,558 | +1.21% | 280 |
|---|
| 2025.10.30 | ₩113,480 | ₩114,662 | ₩110,474 | ₩114,662 | +1.04% | 260 |
|---|
| 2025.10.29 | ₩116,084 | ₩116,084 | ₩111,142 | ₩113,246 | -2.45% | 980 |
|---|
| 2025.10.28 | ₩114,014 | ₩116,552 | ₩113,814 | ₩116,398 | +2.09% | 500 |
|---|
| 2025.10.27 | ₩109,933 | ₩111,543 | ₩109,933 | ₩110,220 | +0.26% | 320 |
|---|
| 2025.10.24 | ₩107,201 | ₩110,748 | ₩107,201 | ₩110,748 | +3.31% | 2천 |
|---|
| 2025.10.23 | ₩111,810 | ₩111,810 | ₩105,992 | ₩107,715 | -3.66% | 3.5천 |
|---|
| 2025.10.22 | ₩118,556 | ₩118,556 | ₩118,309 | ₩118,309 | -0.21% | 120 |
|---|
| 2025.10.21 | ₩122,096 | ₩125,970 | ₩122,096 | ₩123,926 | +1.50% | 200 |
|---|
| 2025.10.20 | ₩122,423 | ₩124,433 | ₩122,022 | ₩122,029 | -0.32% | 440 |
|---|
| 2025.10.17 | ₩127,005 | ₩127,005 | ₩125,215 | ₩125,215 | -1.41% | 520 |
|---|
| 2025.10.16 | ₩121,361 | ₩128,541 | ₩121,361 | ₩126,437 | +4.18% | 1.3천 |
|---|
| 2025.10.15 | ₩117,614 | ₩122,543 | ₩116,552 | ₩121,227 | +3.07% | 1.8천 |
|---|
| 2025.10.14 | ₩117,554 | ₩119,578 | ₩117,554 | ₩119,578 | +1.72% | 360 |
|---|
| 2025.10.13 | ₩120,894 | ₩121,561 | ₩119,210 | ₩119,210 | -1.39% | 880 |
|---|
| 2025.10.10 | ₩116,151 | ₩124,808 | ₩116,151 | ₩124,808 | +7.45% | 1.4천 |
|---|