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 | ₩15,567 | ₩15,720 | ₩14,899 | ₩15,674 | +0.69% | 4.6만 |
| 2026.10.08 | ₩16,221 | ₩16,221 | ₩15,246 | ₩15,345 | -5.40% | 11.6만 |
| 2026.10.07 | ₩16,703 | ₩17,451 | ₩16,342 | ₩17,079 | +2.26% | 2.8만 |
| 2026.10.06 | ₩17,457 | ₩17,758 | ₩16,943 | ₩17,277 | -1.03% | 1.7만 |
| 2026.10.05 | ₩18,206 | ₩18,466 | ₩16,976 | ₩17,357 | -4.66% | 2.9만 |
| 2026.10.02 | ₩18,907 | ₩19,041 | ₩17,798 | ₩17,902 | -5.31% | 1.7만 |
| 2026.10.01 | ₩19,736 | ₩19,736 | ₩17,999 | ₩17,999 | -8.80% | 2.8만 |
| 2026.09.30 | ₩19,422 | ₩19,722 | ₩18,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,513 |
| +0.47% |
| 1.9만 |
| 2026.09.29 | ₩20,163 | ₩20,257 | ₩19,569 | ₩19,713 | -2.23% | 1.7만 |
|---|
| 2026.09.28 | ₩18,520 | ₩19,468 | ₩18,493 | ₩19,388 | +4.69% | 5.2만 |
|---|
| 2026.09.25 | ₩19,422 | ₩19,642 | ₩19,054 | ₩19,241 | -0.93% | 5.8만 |
|---|
| 2026.09.24 | ₩18,533 | ₩18,707 | ₩17,798 | ₩18,640 | +0.58% | 4.5만 |
|---|
| 2026.09.23 | ₩19,241 | ₩19,416 | ₩18,493 | ₩19,142 | -0.51% | 4만 |
|---|
| 2026.09.22 | ₩19,669 | ₩20,043 | ₩18,560 | ₩19,883 | +1.09% | 10.7만 |
|---|
| 2026.09.21 | ₩17,531 | ₩18,867 | ₩17,310 | ₩18,723 | +6.80% | 7.9만 |
|---|
| 2026.09.18 | ₩17,057 | ₩17,250 | ₩16,703 | ₩17,050 | -0.04% | 2.8만 |
|---|
| 2026.09.17 | ₩18,039 | ₩18,106 | ₩16,903 | ₩17,103 | -5.19% | 7.7만 |
|---|
| 2026.09.16 | ₩16,836 | ₩17,618 | ₩16,796 | ₩17,371 | +3.17% | 12.6만 |
|---|
| 2026.09.15 | ₩17,250 | ₩17,250 | ₩15,660 | ₩16,141 | -6.43% | 13.6만 |
|---|
| 2026.09.14 | ₩16,515 | ₩17,758 | ₩16,188 | ₩17,491 | +5.91% | 3.2만 |
|---|
| 2026.09.11 | ₩17,384 | ₩17,464 | ₩16,756 | ₩17,252 | -0.76% | 6.1만 |
|---|
| 2026.09.10 | ₩16,636 | ₩18,192 | ₩16,168 | ₩17,395 | +4.56% | 3만 |
|---|
| 2026.09.09 | ₩17,371 | ₩17,771 | ₩17,317 | ₩17,491 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩18,279 | ₩18,453 | ₩17,598 | ₩18,139 | -0.77% | 2.1만 |
|---|
| 2026.09.04 | ₩18,814 | ₩19,669 | ₩18,607 | ₩18,795 | -0.10% | 7.3만 |
|---|
| 2026.09.03 | ₩18,119 | ₩18,350 | ₩17,571 | ₩18,350 | +1.28% | 6.3만 |
|---|
| 2026.09.02 | ₩18,727 | ₩18,747 | ₩17,905 | ₩18,159 | -3.03% | 2.2만 |
|---|
| 2026.09.01 | ₩18,653 | ₩19,141 | ₩18,440 | ₩18,440 | -1.15% | 1.8만 |
|---|
| 2026.08.31 | ₩19,522 | ₩20,150 | ₩18,881 | ₩19,375 | -0.75% | 2.6만 |
|---|
| 2026.08.28 | ₩20,591 | ₩20,805 | ₩20,551 | ₩20,604 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩20,778 | ₩21,513 | ₩20,631 | ₩20,831 | +0.26% | 2.9만 |
|---|
| 2026.08.26 | ₩21,713 | ₩21,713 | ₩20,230 | ₩20,719 | -4.58% | 2.3만 |
|---|
| 2026.08.25 | ₩20,377 | ₩20,845 | ₩20,273 | ₩20,842 | +2.28% | 3.1만 |
|---|
| 2026.08.24 | ₩19,375 | ₩20,123 | ₩18,974 | ₩19,776 | +2.07% | 3.7만 |
|---|
| 2026.08.21 | ₩19,215 | ₩19,268 | ₩18,814 | ₩19,124 | -0.47% | 6.6만 |
|---|
| 2026.08.20 | ₩19,134 | ₩19,288 | ₩18,440 | ₩19,215 | +0.42% | 2만 |
|---|
| 2026.08.19 | ₩19,375 | ₩19,776 | ₩19,041 | ₩19,674 | +1.54% | 2.7만 |
|---|
| 2026.08.18 | ₩19,963 | ₩20,384 | ₩19,615 | ₩19,615 | -1.74% | 2.1만 |
|---|
| 2026.08.17 | ₩21,379 | ₩21,947 | ₩20,511 | ₩20,577 | -3.75% | 3.2만 |
|---|
| 2026.08.14 | ₩22,381 | ₩22,448 | ₩21,553 | ₩21,820 | -2.51% | 4.1만 |
|---|
| 2026.08.13 | ₩23,063 | ₩23,317 | ₩22,547 | ₩22,547 | -2.24% | 2.1만 |
|---|
| 2026.08.12 | ₩23,430 | ₩23,704 | ₩22,781 | ₩22,836 | -2.54% | 1.2만 |
|---|
| 2026.08.11 | ₩24,947 | ₩24,947 | ₩23,049 | ₩23,143 | -7.23% | 20만 |
|---|
| 2026.08.10 | ₩27,419 | ₩27,419 | ₩24,586 | ₩24,593 | -10.31% | 3.3만 |
|---|
| 2026.08.07 | ₩29,530 | ₩29,690 | ₩28,464 | ₩29,211 | -1.08% | 4.3천 |
|---|
| 2026.08.06 | ₩28,448 | ₩29,264 | ₩27,886 | ₩28,421 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩27,472 | ₩30,018 | ₩27,125 | ₩29,944 | +9.00% | 5.1만 |
|---|
| 2026.08.04 | ₩28,354 | ₩29,129 | ₩27,165 | ₩27,392 | -3.39% | 4.7만 |
|---|
| 2026.08.03 | ₩26,564 | ₩27,352 | ₩26,096 | ₩26,737 | +0.65% | 5.3만 |
|---|
| 2026.07.31 | ₩26,056 | ₩26,537 | ₩25,348 | ₩25,361 | -2.67% | 8.6천 |
|---|
| 2026.07.30 | ₩27,980 | ₩27,980 | ₩26,270 | ₩26,417 | -5.59% | 1.3만 |
|---|
| 2026.07.29 | ₩26,524 | ₩27,185 | ₩26,251 | ₩26,991 | +1.76% | 6.7만 |
|---|
| 2026.07.28 | ₩27,846 | ₩29,690 | ₩25,187 | ₩29,450 | +5.76% | 2.2만 |
|---|
| 2026.07.27 | ₩28,755 | ₩28,755 | ₩27,098 | ₩28,060 | -2.42% | 4.1만 |
|---|
| 2026.07.24 | ₩26,671 | ₩26,671 | ₩25,187 | ₩26,270 | -1.50% | 2.9만 |
|---|
| 2026.07.23 | ₩24,853 | ₩26,203 | ₩24,539 | ₩26,203 | +5.43% | 4만 |
|---|
| 2026.07.22 | ₩25,729 | ₩26,577 | ₩25,361 | ₩26,347 | +2.40% | 3.2만 |
|---|
| 2026.07.21 | ₩27,339 | ₩27,559 | ₩26,884 | ₩26,884 | -1.66% | 4.9천 |
|---|
| 2026.07.20 | ₩29,330 | ₩29,330 | ₩27,499 | ₩28,007 | -4.51% | 3.7만 |
|---|
| 2026.07.17 | ₩28,728 | ₩30,225 | ₩28,608 | ₩28,608 | -0.42% | 4.3만 |
|---|
| 2026.07.16 | ₩31,027 | ₩31,027 | ₩30,065 | ₩30,746 | -0.90% | 2.4만 |
|---|
| 2026.07.15 | ₩31,040 | ₩32,663 | ₩30,799 | ₩31,802 | +2.45% | 9.4천 |
|---|
| 2026.07.14 | ₩30,345 | ₩31,975 | ₩29,396 | ₩30,838 | +1.62% | 1.5만 |
|---|
| 2026.07.13 | ₩33,659 | ₩33,672 | ₩30,733 | ₩31,040 | -7.78% | 5.1만 |
|---|
| 2026.07.10 | ₩35,516 | ₩36,866 | ₩34,955 | ₩35,623 | +0.30% | 4.2천 |
|---|
| 2026.07.09 | ₩35,543 | ₩36,171 | ₩35,543 | ₩36,171 | +1.77% | 5천 |
|---|
| 2026.07.08 | ₩36,117 | ₩37,033 | ₩33,612 | ₩34,748 | -3.79% | 3.4만 |
|---|
| 2026.07.07 | ₩40,126 | ₩40,620 | ₩37,881 | ₩38,189 | -4.83% | 8.2천 |
|---|
| 2026.07.06 | ₩41,689 | ₩41,703 | ₩40,781 | ₩41,422 | -0.64% | 2.9천 |
|---|
| 2026.07.02 | ₩42,104 | ₩42,331 | ₩40,888 | ₩41,596 | -1.21% | 4천 |
|---|
| 2026.07.01 | ₩42,331 | ₩43,827 | ₩42,010 | ₩42,585 | +0.60% | 7.5천 |
|---|
| 2026.06.30 | ₩40,580 | ₩43,066 | ₩40,580 | ₩43,066 | +6.12% | 1.5만 |
|---|
| 2026.06.29 | ₩40,834 | ₩41,235 | ₩39,364 | ₩41,235 | +0.98% | 6.6천 |
|---|
| 2026.06.26 | ₩40,794 | ₩41,689 | ₩40,661 | ₩41,462 | +1.64% | 4.2천 |
|---|
| 2026.06.25 | ₩42,371 | ₩42,598 | ₩40,246 | ₩40,246 | -5.01% | 1.4만 |
|---|
| 2026.06.24 | ₩42,491 | ₩43,092 | ₩41,402 | ₩41,644 | -1.99% | 2.5만 |
|---|
| 2026.06.23 | ₩40,206 | ₩40,941 | ₩39,552 | ₩39,637 | -1.42% | 8.8천 |
|---|
| 2026.06.22 | ₩41,850 | ₩42,745 | ₩40,641 | ₩40,641 | -2.89% | 1.4만 |
|---|
| 2026.06.18 | ₩42,090 | ₩43,720 | ₩42,090 | ₩42,762 | +1.60% | 3.1만 |
|---|
| 2026.06.17 | ₩39,779 | ₩40,681 | ₩39,191 | ₩40,628 | +2.14% | 2.5만 |
|---|
| 2026.06.16 | ₩39,445 | ₩40,220 | ₩39,164 | ₩39,254 | -0.48% | 6.8만 |
|---|
| 2026.06.15 | ₩39,324 | ₩39,752 | ₩37,768 | ₩38,412 | -2.32% | 8.7만 |
|---|
| 2026.06.12 | ₩36,171 | ₩36,278 | ₩33,752 | ₩34,935 | -3.42% | 1.8만 |
|---|
| 2026.06.11 | ₩32,470 | ₩35,675 | ₩32,470 | ₩35,675 | +9.87% | 1.7만 |
|---|
| 2026.06.10 | ₩34,728 | ₩34,728 | ₩31,554 | ₩33,096 | -4.70% | 3.1만 |
|---|
| 2026.06.09 | ₩34,340 | ₩36,625 | ₩34,033 | ₩35,436 | +3.19% | 2.6만 |
|---|
| 2026.06.08 | ₩33,779 | ₩33,779 | ₩32,069 | ₩33,472 | -0.91% | 2.6만 |
|---|
| 2026.06.05 | ₩33,018 | ₩34,755 | ₩33,004 | ₩34,755 | +5.26% | 6.9만 |
|---|
| 2026.06.04 | ₩32,951 | ₩33,525 | ₩32,243 | ₩32,764 | -0.57% | 3.2만 |
|---|
| 2026.06.03 | ₩33,044 | ₩33,311 | ₩31,040 | ₩31,605 | -4.36% | 3.9만 |
|---|
| 2026.06.02 | ₩35,383 | ₩35,383 | ₩33,031 | ₩33,478 | -5.38% | 2.4만 |
|---|
| 2026.06.01 | ₩36,158 | ₩36,158 | ₩33,465 | ₩34,769 | -3.84% | 4.9만 |
|---|
| 2026.05.29 | ₩38,416 | ₩39,044 | ₩37,601 | ₩38,131 | -0.74% | 3.9만 |
|---|
| 2026.05.28 | ₩36,705 | ₩37,614 | ₩36,077 | ₩37,237 | +1.45% | 1.6만 |
|---|
| 2026.05.27 | ₩39,151 | ₩39,284 | ₩37,039 | ₩38,022 | -2.88% | 1.1만 |
|---|
| 2026.05.26 | ₩35,236 | ₩36,775 | ₩33,698 | ₩36,775 | +4.37% | 2.4만 |
|---|
| 2026.05.22 | ₩34,701 | ₩34,815 | ₩33,699 | ₩33,893 | -2.33% | 2.1만 |
|---|
| 2026.05.21 | ₩31,882 | ₩35,129 | ₩31,882 | ₩34,637 | +8.64% | 1.7만 |
|---|
| 2026.05.20 | ₩30,011 | ₩33,124 | ₩30,011 | ₩32,829 | +9.39% | 5.2만 |
|---|
| 2026.05.19 | ₩31,361 | ₩31,775 | ₩30,317 | ₩30,448 | -2.91% | 3.6만 |
|---|
| 2026.05.18 | ₩34,527 | ₩34,815 | ₩31,254 | ₩31,651 | -8.33% | 3.2만 |
|---|
| 2026.05.15 | ₩35,596 | ₩35,596 | ₩33,392 | ₩33,392 | -6.19% | 9.2만 |
|---|
| 2026.05.14 | ₩37,100 | ₩37,414 | ₩36,652 | ₩36,804 | -0.80% | 1.1만 |
|---|
| 2026.05.13 | ₩37,681 | ₩38,670 | ₩37,120 | ₩37,315 | -0.97% | 2.3만 |
|---|
| 2026.05.12 | ₩37,080 | ₩37,694 | ₩36,478 | ₩36,939 | -0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩39,592 | ₩39,692 | ₩37,601 | ₩37,788 | -4.56% | 1.8만 |
|---|
| 2026.05.08 | ₩41,542 | ₩42,543 | ₩40,086 | ₩41,509 | -0.08% | 1.8만 |
|---|
| 2026.05.07 | ₩41,422 | ₩43,467 | ₩41,048 | ₩41,823 | +0.97% | 3.8만 |
|---|
| 2026.05.06 | ₩38,683 | ₩39,284 | ₩37,293 | ₩38,949 | +0.69% | 4.5만 |
|---|
| 2026.05.05 | ₩33,846 | ₩33,993 | ₩32,911 | ₩33,565 | -0.83% | 1.8만 |
|---|
| 2026.05.04 | ₩34,608 | ₩34,768 | ₩33,044 | ₩33,699 | -2.63% | 2.5만 |
|---|
| 2026.05.01 | ₩34,741 | ₩36,712 | ₩34,073 | ₩35,046 | +0.88% | 4.7만 |
|---|
| 2026.04.30 | ₩36,077 | ₩36,077 | ₩33,659 | ₩34,140 | -5.37% | 7만 |
|---|
| 2026.04.29 | ₩37,227 | ₩37,227 | ₩34,274 | ₩34,696 | -6.80% | 6.6만 |
|---|
| 2026.04.28 | ₩38,242 | ₩39,244 | ₩38,189 | ₩38,201 | -0.11% | 4.5만 |
|---|
| 2026.04.27 | ₩40,874 | ₩40,874 | ₩39,189 | ₩40,531 | -0.84% | 2.4만 |
|---|
| 2026.04.24 | ₩41,115 | ₩42,264 | ₩41,021 | ₩41,162 | +0.11% | 1.7만 |
|---|
| 2026.04.23 | ₩40,126 | ₩41,569 | ₩40,113 | ₩40,540 | +1.03% | 1.5만 |
|---|
| 2026.04.22 | ₩42,758 | ₩42,758 | ₩41,282 | ₩41,462 | -3.03% | 3만 |
|---|
| 2026.04.21 | ₩45,625 | ₩46,633 | ₩42,972 | ₩43,761 | -4.09% | 3.9만 |
|---|
| 2026.04.20 | ₩46,339 | ₩47,315 | ₩45,284 | ₩46,273 | -0.14% | 3.5만 |
|---|
| 2026.04.17 | ₩47,328 | ₩51,144 | ₩47,328 | ₩47,404 | +0.16% | 6.8만 |
|---|
| 2026.04.16 | ₩44,188 | ₩44,188 | ₩40,901 | ₩41,921 | -5.13% | 1.1만 |
|---|
| 2026.04.15 | ₩44,362 | ₩45,431 | ₩42,845 | ₩44,085 | -0.62% | 1.5만 |
|---|
| 2026.04.14 | ₩43,533 | ₩44,803 | ₩42,868 | ₩43,879 | +0.79% | 2만 |
|---|
| 2026.04.13 | ₩39,952 | ₩41,449 | ₩39,044 | ₩40,888 | +2.34% | 5만 |
|---|
| 2026.04.10 | ₩41,516 | ₩43,386 | ₩41,155 | ₩41,436 | -0.19% | 2.7만 |
|---|
| 2026.04.09 | ₩38,295 | ₩41,422 | ₩37,267 | ₩41,168 | +7.50% | 2.6만 |
|---|
| 2026.04.08 | ₩41,903 | ₩42,698 | ₩38,977 | ₩39,010 | -6.90% | 4.3만 |
|---|
| 2026.04.07 | ₩34,394 | ₩34,741 | ₩33,245 | ₩34,546 | +0.44% | 3만 |
|---|
| 2026.04.06 | ₩35,944 | ₩36,238 | ₩34,915 | ₩35,182 | -2.12% | 1.6만 |
|---|
| 2026.04.02 | ₩33,031 | ₩36,345 | ₩32,243 | ₩35,606 | +7.80% | 4.4만 |
|---|
| 2026.04.01 | ₩36,385 | ₩38,082 | ₩34,340 | ₩36,751 | +1.01% | 5.3만 |
|---|
| 2026.03.31 | ₩31,427 | ₩35,169 | ₩30,505 | ₩33,418 | +6.34% | 3.3만 |
|---|
| 2026.03.30 | ₩30,065 | ₩31,955 | ₩29,664 | ₩31,697 | +5.43% | 2.5만 |
|---|
| 2026.03.27 | ₩32,496 | ₩32,496 | ₩30,920 | ₩31,200 | -3.99% | 2.2만 |
|---|
| 2026.03.26 | ₩35,289 | ₩35,289 | ₩32,149 | ₩32,718 | -7.29% | 5.1만 |
|---|
| 2026.03.25 | ₩36,465 | ₩36,465 | ₩34,942 | ₩35,703 | -2.09% | 1.4만 |
|---|
| 2026.03.24 | ₩36,859 | ₩36,872 | ₩33,833 | ₩34,991 | -5.07% | 2.8만 |
|---|
| 2026.03.23 | ₩41,168 | ₩41,168 | ₩37,053 | ₩37,808 | -8.16% | 6.5만 |
|---|
| 2026.03.20 | ₩38,149 | ₩38,242 | ₩36,605 | ₩37,933 | -0.56% | 8.2천 |
|---|
| 2026.03.19 | ₩38,358 | ₩38,509 | ₩37,066 | ₩38,108 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩39,819 | ₩39,899 | ₩39,050 | ₩39,503 | -0.79% | 7.1천 |
|---|
| 2026.03.17 | ₩41,422 | ₩41,422 | ₩39,725 | ₩40,483 | -2.27% | 2.7만 |
|---|
| 2026.03.16 | ₩42,652 | ₩43,179 | ₩41,663 | ₩42,117 | -1.25% | 2.7만 |
|---|
| 2026.03.13 | ₩43,092 | ₩43,092 | ₩42,197 | ₩42,452 | -1.49% | 8.2천 |
|---|
| 2026.03.12 | ₩45,110 | ₩45,110 | ₩40,914 | ₩42,411 | -5.98% | 2.2만 |
|---|
| 2026.03.11 | ₩48,704 | ₩49,045 | ₩45,444 | ₩45,522 | -6.53% | 2.6만 |
|---|
| 2026.03.10 | ₩50,335 | ₩51,150 | ₩48,130 | ₩50,736 | +0.80% | 1.6만 |
|---|
| 2026.03.09 | ₩46,767 | ₩49,212 | ₩45,431 | ₩48,611 | +3.94% | 2.6만 |
|---|
| 2026.03.06 | ₩46,526 | ₩48,344 | ₩46,339 | ₩47,533 | +2.16% | 1.1만 |
|---|
| 2026.03.05 | ₩46,313 | ₩48,103 | ₩46,233 | ₩47,876 | +3.38% | 1.2만 |
|---|
| 2026.03.04 | ₩51,938 | ₩52,914 | ₩49,474 | ₩49,474 | -4.74% | 8.2천 |
|---|
| 2026.03.03 | ₩50,508 | ₩51,457 | ₩49,105 | ₩50,241 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩51,971 | ₩52,112 | ₩49,455 | ₩49,455 | -4.84% | 6.6천 |
|---|
| 2026.02.27 | ₩55,332 | ₩55,332 | ₩54,771 | ₩54,771 | -1.01% | 400 |
|---|
| 2026.02.26 | ₩60,138 | ₩60,138 | ₩57,363 | ₩58,285 | -3.08% | 1.2천 |
|---|
| 2026.02.25 | ₩60,156 | ₩60,255 | ₩59,052 | ₩59,052 | -1.83% | 1.1천 |
|---|
| 2026.02.24 | ₩59,407 | ₩59,407 | ₩57,384 | ₩57,384 | -3.41% | 1.6천 |
|---|
| 2026.02.23 | ₩54,717 | ₩58,024 | ₩54,717 | ₩57,497 | +5.08% | 560 |
|---|
| 2026.02.20 | ₩56,789 | ₩57,998 | ₩55,466 | ₩56,949 | +0.28% | 940 |
|---|
| 2026.02.19 | ₩55,285 | ₩56,448 | ₩54,383 | ₩56,234 | +1.72% | 2.1천 |
|---|
| 2026.02.18 | ₩58,960 | ₩59,929 | ₩57,951 | ₩57,951 | -1.71% | 580 |
|---|
| 2026.02.17 | ₩59,374 | ₩62,467 | ₩59,374 | ₩60,864 | +2.51% | 1.1천 |
|---|
| 2026.02.13 | ₩61,532 | ₩61,799 | ₩59,187 | ₩59,187 | -3.81% | 820 |
|---|
| 2026.02.12 | ₩57,390 | ₩61,866 | ₩57,336 | ₩61,392 | +6.97% | 1.7천 |
|---|
| 2026.02.11 | ₩58,599 | ₩59,929 | ₩57,457 | ₩57,457 | -1.95% | 1.4천 |
|---|
| 2026.02.10 | ₩62,093 | ₩63,483 | ₩62,093 | ₩62,527 | +0.70% | 500 |
|---|
| 2026.02.09 | ₩61,666 | ₩61,766 | ₩61,332 | ₩61,632 | -0.05% | 360 |
|---|
| 2026.02.06 | ₩66,075 | ₩66,075 | ₩62,267 | ₩62,267 | -5.76% | 580 |
|---|
| 2026.02.05 | ₩69,015 | ₩69,015 | ₩66,676 | ₩66,676 | -3.39% | 660 |
|---|
| 2026.02.04 | ₩71,153 | ₩71,153 | ₩63,670 | ₩63,910 | -10.18% | 1.7천 |
|---|
| 2026.02.03 | ₩78,709 | ₩78,709 | ₩71,346 | ₩71,520 | -9.13% | 1.9천 |
|---|
| 2026.02.02 | ₩79,003 | ₩80,239 | ₩78,836 | ₩79,992 | +1.25% | 620 |
|---|
| 2026.01.30 | ₩77,606 | ₩79,798 | ₩76,197 | ₩76,384 | -1.58% | 1.8천 |
|---|
| 2026.01.29 | ₩73,491 | ₩77,166 | ₩71,487 | ₩77,166 | +5.00% | 1.3천 |
|---|
| 2026.01.28 | ₩80,172 | ₩81,508 | ₩79,825 | ₩79,825 | -0.43% | 1.2천 |
|---|
| 2026.01.27 | ₩84,007 | ₩84,715 | ₩81,595 | ₩82,176 | -2.18% | 960 |
|---|
| 2026.01.26 | ₩81,582 | ₩86,379 | ₩81,575 | ₩85,183 | +4.41% | 2천 |
|---|
| 2026.01.23 | ₩83,646 | ₩83,646 | ₩80,372 | ₩83,533 | -0.14% | 1.4천 |
|---|
| 2026.01.22 | ₩86,492 | ₩87,855 | ₩86,165 | ₩86,165 | -0.38% | 2천 |
|---|
| 2026.01.21 | ₩84,748 | ₩85,537 | ₩81,896 | ₩85,183 | +0.51% | 2.3천 |
|---|
| 2026.01.20 | ₩89,131 | ₩90,888 | ₩87,989 | ₩90,888 | +1.97% | 2.4천 |
|---|
| 2026.01.16 | ₩87,922 | ₩89,993 | ₩87,835 | ₩89,859 | +2.20% | 1.1천 |
|---|
| 2026.01.15 | ₩87,822 | ₩88,436 | ₩84,882 | ₩88,436 | +0.70% | 2.7천 |
|---|
| 2026.01.14 | ₩88,523 | ₩88,523 | ₩79,905 | ₩84,194 | -4.89% | 4.2천 |
|---|
| 2026.01.13 | ₩93,133 | ₩93,133 | ₩88,189 | ₩91,303 | -1.97% | 2.3천 |
|---|
| 2026.01.12 | ₩93,387 | ₩96,220 | ₩93,387 | ₩94,924 | +1.65% | 1.4천 |
|---|
| 2026.01.09 | ₩90,862 | ₩92,719 | ₩90,053 | ₩92,719 | +2.04% | 1.4천 |
|---|
| 2026.01.08 | ₩99,280 | ₩100,636 | ₩89,318 | ₩90,882 | -8.46% | 1.9천 |
|---|
| 2026.01.07 | ₩99,547 | ₩104,558 | ₩98,411 | ₩103,475 | +3.95% | 6.5천 |
|---|
| 2026.01.06 | ₩93,801 | ₩100,228 | ₩93,801 | ₩100,228 | +6.85% | 600 |
|---|
| 2026.01.05 | ₩93,821 | ₩99,433 | ₩92,198 | ₩94,717 | +0.95% | 4.5천 |
|---|
| 2026.01.02 | ₩105,580 | ₩105,580 | ₩100,609 | ₩101,377 | -3.98% | 660 |
|---|
| 2025.12.31 | ₩107,898 | ₩107,898 | ₩107,898 | ₩107,898 | 0.00% | 20 |
|---|
| 2025.12.30 | ₩105,934 | ₩105,934 | ₩105,934 | ₩105,934 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩110,437 | ₩110,437 | ₩108,974 | ₩109,408 | -0.93% | 720 |
|---|
| 2025.12.26 | ₩113,109 | ₩114,446 | ₩112,956 | ₩112,956 | -0.14% | 240 |
|---|
| 2025.12.24 | ₩110,885 | ₩110,885 | ₩110,885 | ₩110,885 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩110,504 | ₩110,504 | ₩109,809 | ₩109,809 | -0.63% | 40 |
|---|
| 2025.12.22 | ₩106,896 | ₩110,905 | ₩106,896 | ₩110,865 | +3.71% | 600 |
|---|
| 2025.12.19 | ₩110,477 | ₩113,363 | ₩110,477 | ₩113,363 | +2.61% | 360 |
|---|
| 2025.12.18 | ₩109,234 | ₩113,216 | ₩109,234 | ₩113,216 | +3.65% | 560 |
|---|
| 2025.12.17 | ₩110,637 | ₩110,851 | ₩105,319 | ₩105,406 | -4.73% | 6.7천 |
|---|
| 2025.12.16 | ₩111,506 | ₩113,904 | ₩111,506 | ₩113,724 | +1.99% | 3.6천 |
|---|
| 2025.12.15 | ₩99,814 | ₩104,424 | ₩99,814 | ₩102,854 | +3.05% | 820 |
|---|
| 2025.12.12 | ₩98,144 | ₩100,148 | ₩98,144 | ₩99,507 | +1.39% | 6.9천 |
|---|
| 2025.12.11 | ₩96,206 | ₩96,975 | ₩95,405 | ₩96,975 | +0.80% | 260 |
|---|
| 2025.12.10 | ₩96,206 | ₩96,206 | ₩93,066 | ₩93,287 | -3.03% | 420 |
|---|
| 2025.12.09 | ₩98,010 | ₩99,480 | ₩96,941 | ₩98,251 | +0.25% | 420 |
|---|
| 2025.12.08 | ₩100,883 | ₩100,883 | ₩97,062 | ₩99,614 | -1.26% | 420 |
|---|
| 2025.12.05 | ₩97,209 | ₩97,209 | ₩92,198 | ₩97,095 | -0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩95,672 | ₩97,603 | ₩95,538 | ₩96,253 | +0.61% | 500 |
|---|
| 2025.12.03 | ₩97,055 | ₩97,750 | ₩95,872 | ₩96,587 | -0.48% | 320 |
|---|
| 2025.12.02 | ₩102,553 | ₩102,553 | ₩99,547 | ₩99,868 | -2.62% | 440 |
|---|
| 2025.12.01 | ₩99,447 | ₩99,447 | ₩95,137 | ₩96,895 | -2.57% | 1.3천 |
|---|
| 2025.11.28 | ₩101,885 | ₩101,885 | ₩100,930 | ₩101,424 | -0.45% | 140 |
|---|
| 2025.11.26 | ₩104,558 | ₩105,847 | ₩104,558 | ₩105,847 | +1.23% | 20 |
|---|
| 2025.11.25 | ₩109,568 | ₩109,568 | ₩108,359 | ₩108,359 | -1.10% | 80 |
|---|
| 2025.11.24 | ₩109,568 | ₩109,568 | ₩105,994 | ₩106,121 | -3.15% | 820 |
|---|
| 2025.11.21 | ₩109,361 | ₩111,573 | ₩105,560 | ₩107,170 | -2.00% | 1.7천 |
|---|
| 2025.11.20 | ₩99,547 | ₩108,767 | ₩97,743 | ₩108,747 | +9.24% | 1.2천 |
|---|
| 2025.11.19 | ₩106,094 | ₩107,925 | ₩103,823 | ₩104,117 | -1.86% | 800 |
|---|
| 2025.11.18 | ₩103,596 | ₩103,596 | ₩98,678 | ₩98,678 | -4.75% | 580 |
|---|
| 2025.11.17 | ₩99,480 | ₩104,758 | ₩99,480 | ₩103,529 | +4.07% | 660 |
|---|
| 2025.11.14 | ₩103,756 | ₩103,756 | ₩97,810 | ₩98,271 | -5.29% | 1.5천 |
|---|
| 2025.11.13 | ₩103,068 | ₩105,226 | ₩102,553 | ₩105,059 | +1.93% | 280 |
|---|
| 2025.11.12 | ₩103,088 | ₩105,152 | ₩102,019 | ₩105,152 | +2.00% | 700 |
|---|
| 2025.11.11 | ₩102,687 | ₩102,687 | ₩98,819 | ₩101,284 | -1.37% | 2.4천 |
|---|
| 2025.11.10 | ₩111,372 | ₩112,241 | ₩106,849 | ₩106,849 | -4.06% | 400 |
|---|
| 2025.11.07 | ₩112,241 | ₩112,708 | ₩109,034 | ₩110,671 | -1.40% | 500 |
|---|
| 2025.11.06 | ₩115,314 | ₩115,314 | ₩110,237 | ₩114,586 | -0.63% | 1.4천 |
|---|
| 2025.11.05 | ₩115,047 | ₩118,882 | ₩114,780 | ₩118,882 | +3.33% | 360 |
|---|
| 2025.11.04 | ₩121,193 | ₩121,895 | ₩118,501 | ₩118,501 | -2.22% | 260 |
|---|
| 2025.11.03 | ₩114,846 | ₩114,846 | ₩113,196 | ₩113,196 | -1.44% | 220 |
|---|
| 2025.10.31 | ₩111,239 | ₩115,581 | ₩111,239 | ₩112,588 | +1.21% | 280 |
|---|
| 2025.10.30 | ₩113,510 | ₩114,693 | ₩110,504 | ₩114,693 | +1.04% | 260 |
|---|
| 2025.10.29 | ₩116,116 | ₩116,116 | ₩111,172 | ₩113,276 | -2.45% | 980 |
|---|
| 2025.10.28 | ₩114,045 | ₩116,583 | ₩113,844 | ₩116,430 | +2.09% | 500 |
|---|
| 2025.10.27 | ₩109,963 | ₩111,573 | ₩109,963 | ₩110,250 | +0.26% | 320 |
|---|
| 2025.10.24 | ₩107,230 | ₩110,778 | ₩107,230 | ₩110,778 | +3.31% | 2천 |
|---|
| 2025.10.23 | ₩111,840 | ₩111,840 | ₩106,021 | ₩107,744 | -3.66% | 3.5천 |
|---|
| 2025.10.22 | ₩118,588 | ₩118,588 | ₩118,341 | ₩118,341 | -0.21% | 120 |
|---|
| 2025.10.21 | ₩122,129 | ₩126,004 | ₩122,129 | ₩123,959 | +1.50% | 200 |
|---|
| 2025.10.20 | ₩122,456 | ₩124,467 | ₩122,055 | ₩122,062 | -0.32% | 440 |
|---|
| 2025.10.17 | ₩127,039 | ₩127,039 | ₩125,249 | ₩125,249 | -1.41% | 520 |
|---|
| 2025.10.16 | ₩121,394 | ₩128,576 | ₩121,394 | ₩126,471 | +4.18% | 1.3천 |
|---|
| 2025.10.15 | ₩117,646 | ₩122,576 | ₩116,583 | ₩121,260 | +3.07% | 1.8천 |
|---|
| 2025.10.14 | ₩117,586 | ₩119,610 | ₩117,586 | ₩119,610 | +1.72% | 360 |
|---|
| 2025.10.13 | ₩120,926 | ₩121,594 | ₩119,242 | ₩119,242 | -1.39% | 880 |
|---|
| 2025.10.10 | ₩116,183 | ₩124,841 | ₩116,183 | ₩124,841 | +7.45% | 1.4천 |
|---|