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 | ₩15,719 | ₩14,897 | ₩15,672 | +0.69% | 4.6만 |
| 2026.10.08 | ₩16,220 | ₩16,220 | ₩15,245 | ₩15,344 | -5.40% | 11.6만 |
| 2026.10.07 | ₩16,701 | ₩17,449 | ₩16,340 | ₩17,078 | +2.26% | 2.8만 |
| 2026.10.06 | ₩17,456 | ₩17,757 | ₩16,941 | ₩17,276 | -1.03% | 1.7만 |
| 2026.10.05 | ₩18,204 | ₩18,465 | ₩16,975 | ₩17,356 | -4.66% | 2.9만 |
| 2026.10.02 | ₩18,906 | ₩19,039 | ₩17,797 | ₩17,901 | -5.31% | 1.7만 |
| 2026.10.01 | ₩19,734 | ₩19,734 | ₩17,997 | ₩17,997 | -8.80% | 2.8만 |
| 2026.09.30 | ₩19,420 | ₩19,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,511 |
| +0.47% |
| 1.9만 |
| 2026.09.29 | ₩20,161 | ₩20,255 | ₩19,567 | ₩19,711 | -2.23% | 1.7만 |
|---|
| 2026.09.28 | ₩18,518 | ₩19,467 | ₩18,491 | ₩19,387 | +4.69% | 5.2만 |
|---|
| 2026.09.25 | ₩19,420 | ₩19,640 | ₩19,053 | ₩19,240 | -0.93% | 5.8만 |
|---|
| 2026.09.24 | ₩18,531 | ₩18,705 | ₩17,797 | ₩18,638 | +0.58% | 4.5만 |
|---|
| 2026.09.23 | ₩19,240 | ₩19,415 | ₩18,491 | ₩19,141 | -0.51% | 4만 |
|---|
| 2026.09.22 | ₩19,667 | ₩20,041 | ₩18,558 | ₩19,881 | +1.09% | 10.7만 |
|---|
| 2026.09.21 | ₩17,529 | ₩18,865 | ₩17,309 | ₩18,721 | +6.80% | 7.9만 |
|---|
| 2026.09.18 | ₩17,055 | ₩17,249 | ₩16,701 | ₩17,048 | -0.04% | 2.8만 |
|---|
| 2026.09.17 | ₩18,037 | ₩18,104 | ₩16,901 | ₩17,102 | -5.19% | 7.7만 |
|---|
| 2026.09.16 | ₩16,835 | ₩17,616 | ₩16,795 | ₩17,369 | +3.17% | 12.6만 |
|---|
| 2026.09.15 | ₩17,249 | ₩17,249 | ₩15,659 | ₩16,140 | -6.43% | 13.6만 |
|---|
| 2026.09.14 | ₩16,514 | ₩17,757 | ₩16,187 | ₩17,489 | +5.91% | 3.2만 |
|---|
| 2026.09.11 | ₩17,382 | ₩17,463 | ₩16,754 | ₩17,250 | -0.76% | 6.1만 |
|---|
| 2026.09.10 | ₩16,634 | ₩18,191 | ₩16,167 | ₩17,393 | +4.56% | 3만 |
|---|
| 2026.09.09 | ₩17,369 | ₩17,770 | ₩17,316 | ₩17,489 | +0.69% | 5만 |
|---|
| 2026.09.08 | ₩18,278 | ₩18,451 | ₩17,596 | ₩18,137 | -0.77% | 2.1만 |
|---|
| 2026.09.04 | ₩18,812 | ₩19,667 | ₩18,605 | ₩18,793 | -0.10% | 7.3만 |
|---|
| 2026.09.03 | ₩18,117 | ₩18,348 | ₩17,569 | ₩18,348 | +1.28% | 6.3만 |
|---|
| 2026.09.02 | ₩18,725 | ₩18,745 | ₩17,903 | ₩18,157 | -3.03% | 2.2만 |
|---|
| 2026.09.01 | ₩18,652 | ₩19,139 | ₩18,438 | ₩18,438 | -1.15% | 1.8만 |
|---|
| 2026.08.31 | ₩19,520 | ₩20,148 | ₩18,879 | ₩19,373 | -0.75% | 2.6만 |
|---|
| 2026.08.28 | ₩20,589 | ₩20,803 | ₩20,549 | ₩20,602 | +0.06% | 1.1만 |
|---|
| 2026.08.27 | ₩20,776 | ₩21,511 | ₩20,629 | ₩20,829 | +0.26% | 2.9만 |
|---|
| 2026.08.26 | ₩21,711 | ₩21,711 | ₩20,228 | ₩20,717 | -4.58% | 2.3만 |
|---|
| 2026.08.25 | ₩20,375 | ₩20,843 | ₩20,271 | ₩20,840 | +2.28% | 3.1만 |
|---|
| 2026.08.24 | ₩19,373 | ₩20,121 | ₩18,972 | ₩19,774 | +2.07% | 3.7만 |
|---|
| 2026.08.21 | ₩19,213 | ₩19,266 | ₩18,812 | ₩19,122 | -0.47% | 6.6만 |
|---|
| 2026.08.20 | ₩19,133 | ₩19,286 | ₩18,438 | ₩19,213 | +0.42% | 2만 |
|---|
| 2026.08.19 | ₩19,373 | ₩19,774 | ₩19,039 | ₩19,672 | +1.54% | 2.7만 |
|---|
| 2026.08.18 | ₩19,961 | ₩20,382 | ₩19,614 | ₩19,614 | -1.74% | 2.1만 |
|---|
| 2026.08.17 | ₩21,377 | ₩21,945 | ₩20,509 | ₩20,576 | -3.75% | 3.2만 |
|---|
| 2026.08.14 | ₩22,379 | ₩22,446 | ₩21,551 | ₩21,818 | -2.51% | 4.1만 |
|---|
| 2026.08.13 | ₩23,061 | ₩23,315 | ₩22,545 | ₩22,545 | -2.24% | 2.1만 |
|---|
| 2026.08.12 | ₩23,428 | ₩23,702 | ₩22,779 | ₩22,834 | -2.54% | 1.2만 |
|---|
| 2026.08.11 | ₩24,945 | ₩24,945 | ₩23,047 | ₩23,141 | -7.23% | 20만 |
|---|
| 2026.08.10 | ₩27,416 | ₩27,416 | ₩24,584 | ₩24,591 | -10.31% | 3.3만 |
|---|
| 2026.08.07 | ₩29,527 | ₩29,688 | ₩28,461 | ₩29,208 | -1.08% | 4.3천 |
|---|
| 2026.08.06 | ₩28,445 | ₩29,261 | ₩27,884 | ₩28,418 | -0.09% | 2.5만 |
|---|
| 2026.08.05 | ₩27,470 | ₩30,015 | ₩27,122 | ₩29,942 | +9.00% | 5.1만 |
|---|
| 2026.08.04 | ₩28,352 | ₩29,127 | ₩27,163 | ₩27,390 | -3.39% | 4.7만 |
|---|
| 2026.08.03 | ₩26,561 | ₩27,350 | ₩26,094 | ₩26,735 | +0.65% | 5.3만 |
|---|
| 2026.07.31 | ₩26,054 | ₩26,535 | ₩25,345 | ₩25,359 | -2.67% | 8.6천 |
|---|
| 2026.07.30 | ₩27,978 | ₩27,978 | ₩26,267 | ₩26,414 | -5.59% | 1.3만 |
|---|
| 2026.07.29 | ₩26,521 | ₩27,183 | ₩26,249 | ₩26,989 | +1.76% | 6.7만 |
|---|
| 2026.07.28 | ₩27,844 | ₩29,688 | ₩25,185 | ₩29,447 | +5.76% | 2.2만 |
|---|
| 2026.07.27 | ₩28,752 | ₩28,752 | ₩27,096 | ₩28,058 | -2.42% | 4.1만 |
|---|
| 2026.07.24 | ₩26,668 | ₩26,668 | ₩25,185 | ₩26,267 | -1.50% | 2.9만 |
|---|
| 2026.07.23 | ₩24,851 | ₩26,201 | ₩24,537 | ₩26,201 | +5.43% | 4만 |
|---|
| 2026.07.22 | ₩25,726 | ₩26,575 | ₩25,359 | ₩26,345 | +2.40% | 3.2만 |
|---|
| 2026.07.21 | ₩27,336 | ₩27,557 | ₩26,882 | ₩26,882 | -1.66% | 4.9천 |
|---|
| 2026.07.20 | ₩29,327 | ₩29,327 | ₩27,497 | ₩28,004 | -4.51% | 3.7만 |
|---|
| 2026.07.17 | ₩28,726 | ₩30,222 | ₩28,605 | ₩28,605 | -0.42% | 4.3만 |
|---|
| 2026.07.16 | ₩31,024 | ₩31,024 | ₩30,062 | ₩30,743 | -0.90% | 2.4만 |
|---|
| 2026.07.15 | ₩31,037 | ₩32,660 | ₩30,797 | ₩31,799 | +2.45% | 9.4천 |
|---|
| 2026.07.14 | ₩30,342 | ₩31,972 | ₩29,394 | ₩30,835 | +1.62% | 1.5만 |
|---|
| 2026.07.13 | ₩33,656 | ₩33,669 | ₩30,730 | ₩31,037 | -7.78% | 5.1만 |
|---|
| 2026.07.10 | ₩35,513 | ₩36,862 | ₩34,952 | ₩35,620 | +0.30% | 4.2천 |
|---|
| 2026.07.09 | ₩35,540 | ₩36,168 | ₩35,540 | ₩36,168 | +1.77% | 5천 |
|---|
| 2026.07.08 | ₩36,114 | ₩37,029 | ₩33,609 | ₩34,745 | -3.79% | 3.4만 |
|---|
| 2026.07.07 | ₩40,122 | ₩40,617 | ₩37,878 | ₩38,185 | -4.83% | 8.2천 |
|---|
| 2026.07.06 | ₩41,686 | ₩41,699 | ₩40,777 | ₩41,418 | -0.64% | 2.9천 |
|---|
| 2026.07.02 | ₩42,100 | ₩42,327 | ₩40,884 | ₩41,592 | -1.21% | 4천 |
|---|
| 2026.07.01 | ₩42,327 | ₩43,823 | ₩42,006 | ₩42,581 | +0.60% | 7.5천 |
|---|
| 2026.06.30 | ₩40,577 | ₩43,062 | ₩40,577 | ₩43,062 | +6.12% | 1.5만 |
|---|
| 2026.06.29 | ₩40,831 | ₩41,231 | ₩39,361 | ₩41,231 | +0.98% | 6.6천 |
|---|
| 2026.06.26 | ₩40,791 | ₩41,686 | ₩40,657 | ₩41,459 | +1.64% | 4.2천 |
|---|
| 2026.06.25 | ₩42,367 | ₩42,594 | ₩40,243 | ₩40,243 | -5.01% | 1.4만 |
|---|
| 2026.06.24 | ₩42,487 | ₩43,089 | ₩41,398 | ₩41,640 | -1.99% | 2.5만 |
|---|
| 2026.06.23 | ₩40,203 | ₩40,937 | ₩39,548 | ₩39,633 | -1.42% | 8.8천 |
|---|
| 2026.06.22 | ₩41,846 | ₩42,741 | ₩40,637 | ₩40,637 | -2.89% | 1.4만 |
|---|
| 2026.06.18 | ₩42,087 | ₩43,717 | ₩42,087 | ₩42,759 | +1.60% | 3.1만 |
|---|
| 2026.06.17 | ₩39,775 | ₩40,677 | ₩39,187 | ₩40,625 | +2.14% | 2.5만 |
|---|
| 2026.06.16 | ₩39,441 | ₩40,216 | ₩39,161 | ₩39,250 | -0.48% | 6.8만 |
|---|
| 2026.06.15 | ₩39,321 | ₩39,748 | ₩37,764 | ₩38,408 | -2.32% | 8.7만 |
|---|
| 2026.06.12 | ₩36,168 | ₩36,275 | ₩33,749 | ₩34,932 | -3.42% | 1.8만 |
|---|
| 2026.06.11 | ₩32,467 | ₩35,672 | ₩32,467 | ₩35,672 | +9.87% | 1.7만 |
|---|
| 2026.06.10 | ₩34,725 | ₩34,725 | ₩31,552 | ₩33,093 | -4.70% | 3.1만 |
|---|
| 2026.06.09 | ₩34,337 | ₩36,622 | ₩34,030 | ₩35,433 | +3.19% | 2.6만 |
|---|
| 2026.06.08 | ₩33,776 | ₩33,776 | ₩32,066 | ₩33,469 | -0.91% | 2.6만 |
|---|
| 2026.06.05 | ₩33,015 | ₩34,751 | ₩33,001 | ₩34,751 | +5.26% | 6.9만 |
|---|
| 2026.06.04 | ₩32,948 | ₩33,522 | ₩32,240 | ₩32,761 | -0.57% | 3.2만 |
|---|
| 2026.06.03 | ₩33,041 | ₩33,308 | ₩31,037 | ₩31,602 | -4.36% | 3.9만 |
|---|
| 2026.06.02 | ₩35,379 | ₩35,379 | ₩33,028 | ₩33,475 | -5.38% | 2.4만 |
|---|
| 2026.06.01 | ₩36,154 | ₩36,154 | ₩33,462 | ₩34,766 | -3.84% | 4.9만 |
|---|
| 2026.05.29 | ₩38,412 | ₩39,040 | ₩37,597 | ₩38,128 | -0.74% | 3.9만 |
|---|
| 2026.05.28 | ₩36,702 | ₩37,611 | ₩36,074 | ₩37,234 | +1.45% | 1.6만 |
|---|
| 2026.05.27 | ₩39,147 | ₩39,281 | ₩37,036 | ₩38,018 | -2.88% | 1.1만 |
|---|
| 2026.05.26 | ₩35,232 | ₩36,772 | ₩33,695 | ₩36,772 | +4.37% | 2.4만 |
|---|
| 2026.05.22 | ₩34,698 | ₩34,812 | ₩33,696 | ₩33,890 | -2.33% | 2.1만 |
|---|
| 2026.05.21 | ₩31,879 | ₩35,126 | ₩31,879 | ₩34,634 | +8.64% | 1.7만 |
|---|
| 2026.05.20 | ₩30,008 | ₩33,121 | ₩30,008 | ₩32,826 | +9.39% | 5.2만 |
|---|
| 2026.05.19 | ₩31,358 | ₩31,772 | ₩30,314 | ₩30,445 | -2.91% | 3.6만 |
|---|
| 2026.05.18 | ₩34,524 | ₩34,812 | ₩31,251 | ₩31,648 | -8.33% | 3.2만 |
|---|
| 2026.05.15 | ₩35,593 | ₩35,593 | ₩33,389 | ₩33,389 | -6.19% | 9.2만 |
|---|
| 2026.05.14 | ₩37,096 | ₩37,410 | ₩36,649 | ₩36,801 | -0.80% | 1.1만 |
|---|
| 2026.05.13 | ₩37,677 | ₩38,666 | ₩37,116 | ₩37,311 | -0.97% | 2.3만 |
|---|
| 2026.05.12 | ₩37,076 | ₩37,691 | ₩36,475 | ₩36,936 | -0.38% | 1.3만 |
|---|
| 2026.05.11 | ₩39,588 | ₩39,688 | ₩37,597 | ₩37,784 | -4.56% | 1.8만 |
|---|
| 2026.05.08 | ₩41,539 | ₩42,539 | ₩40,082 | ₩41,505 | -0.08% | 1.8만 |
|---|
| 2026.05.07 | ₩41,418 | ₩43,463 | ₩41,044 | ₩41,819 | +0.97% | 3.8만 |
|---|
| 2026.05.06 | ₩38,680 | ₩39,281 | ₩37,290 | ₩38,945 | +0.69% | 4.5만 |
|---|
| 2026.05.05 | ₩33,843 | ₩33,990 | ₩32,908 | ₩33,562 | -0.83% | 1.8만 |
|---|
| 2026.05.04 | ₩34,604 | ₩34,765 | ₩33,041 | ₩33,696 | -2.63% | 2.5만 |
|---|
| 2026.05.01 | ₩34,738 | ₩36,709 | ₩34,070 | ₩35,043 | +0.88% | 4.7만 |
|---|
| 2026.04.30 | ₩36,074 | ₩36,074 | ₩33,656 | ₩34,137 | -5.37% | 7만 |
|---|
| 2026.04.29 | ₩37,223 | ₩37,223 | ₩34,270 | ₩34,693 | -6.80% | 6.6만 |
|---|
| 2026.04.28 | ₩38,239 | ₩39,241 | ₩38,185 | ₩38,197 | -0.11% | 4.5만 |
|---|
| 2026.04.27 | ₩40,871 | ₩40,871 | ₩39,186 | ₩40,527 | -0.84% | 2.4만 |
|---|
| 2026.04.24 | ₩41,111 | ₩42,260 | ₩41,018 | ₩41,158 | +0.11% | 1.7만 |
|---|
| 2026.04.23 | ₩40,122 | ₩41,565 | ₩40,109 | ₩40,537 | +1.03% | 1.5만 |
|---|
| 2026.04.22 | ₩42,755 | ₩42,755 | ₩41,278 | ₩41,459 | -3.03% | 3만 |
|---|
| 2026.04.21 | ₩45,620 | ₩46,629 | ₩42,968 | ₩43,757 | -4.09% | 3.9만 |
|---|
| 2026.04.20 | ₩46,335 | ₩47,311 | ₩45,280 | ₩46,268 | -0.14% | 3.5만 |
|---|
| 2026.04.17 | ₩47,324 | ₩51,140 | ₩47,324 | ₩47,400 | +0.16% | 6.8만 |
|---|
| 2026.04.16 | ₩44,184 | ₩44,184 | ₩40,897 | ₩41,917 | -5.13% | 1.1만 |
|---|
| 2026.04.15 | ₩44,358 | ₩45,427 | ₩42,841 | ₩44,081 | -0.62% | 1.5만 |
|---|
| 2026.04.14 | ₩43,529 | ₩44,799 | ₩42,864 | ₩43,876 | +0.79% | 2만 |
|---|
| 2026.04.13 | ₩39,949 | ₩41,445 | ₩39,040 | ₩40,884 | +2.34% | 5만 |
|---|
| 2026.04.10 | ₩41,512 | ₩43,383 | ₩41,151 | ₩41,432 | -0.19% | 2.7만 |
|---|
| 2026.04.09 | ₩38,292 | ₩41,418 | ₩37,263 | ₩41,165 | +7.50% | 2.6만 |
|---|
| 2026.04.08 | ₩41,899 | ₩42,694 | ₩38,973 | ₩39,007 | -6.90% | 4.3만 |
|---|
| 2026.04.07 | ₩34,391 | ₩34,738 | ₩33,242 | ₩34,543 | +0.44% | 3만 |
|---|
| 2026.04.06 | ₩35,941 | ₩36,234 | ₩34,912 | ₩35,179 | -2.12% | 1.6만 |
|---|
| 2026.04.02 | ₩33,028 | ₩36,341 | ₩32,240 | ₩35,603 | +7.80% | 4.4만 |
|---|
| 2026.04.01 | ₩36,381 | ₩38,078 | ₩34,337 | ₩36,748 | +1.01% | 5.3만 |
|---|
| 2026.03.31 | ₩31,425 | ₩35,166 | ₩30,503 | ₩33,415 | +6.34% | 3.3만 |
|---|
| 2026.03.30 | ₩30,062 | ₩31,952 | ₩29,661 | ₩31,694 | +5.43% | 2.5만 |
|---|
| 2026.03.27 | ₩32,493 | ₩32,493 | ₩30,917 | ₩31,197 | -3.99% | 2.2만 |
|---|
| 2026.03.26 | ₩35,286 | ₩35,286 | ₩32,146 | ₩32,715 | -7.29% | 5.1만 |
|---|
| 2026.03.25 | ₩36,462 | ₩36,462 | ₩34,938 | ₩35,700 | -2.09% | 1.4만 |
|---|
| 2026.03.24 | ₩36,856 | ₩36,869 | ₩33,830 | ₩34,988 | -5.07% | 2.8만 |
|---|
| 2026.03.23 | ₩41,165 | ₩41,165 | ₩37,049 | ₩37,804 | -8.16% | 6.5만 |
|---|
| 2026.03.20 | ₩38,145 | ₩38,239 | ₩36,602 | ₩37,930 | -0.56% | 8.2천 |
|---|
| 2026.03.19 | ₩38,355 | ₩38,506 | ₩37,063 | ₩38,105 | -0.65% | 2.5만 |
|---|
| 2026.03.18 | ₩39,815 | ₩39,895 | ₩39,047 | ₩39,500 | -0.79% | 7.1천 |
|---|
| 2026.03.17 | ₩41,418 | ₩41,418 | ₩39,722 | ₩40,479 | -2.27% | 2.7만 |
|---|
| 2026.03.16 | ₩42,648 | ₩43,175 | ₩41,659 | ₩42,113 | -1.25% | 2.7만 |
|---|
| 2026.03.13 | ₩43,089 | ₩43,089 | ₩42,193 | ₩42,449 | -1.49% | 8.2천 |
|---|
| 2026.03.12 | ₩45,106 | ₩45,106 | ₩40,911 | ₩42,407 | -5.98% | 2.2만 |
|---|
| 2026.03.11 | ₩48,700 | ₩49,041 | ₩45,440 | ₩45,518 | -6.53% | 2.6만 |
|---|
| 2026.03.10 | ₩50,330 | ₩51,145 | ₩48,126 | ₩50,731 | +0.80% | 1.6만 |
|---|
| 2026.03.09 | ₩46,763 | ₩49,208 | ₩45,427 | ₩48,607 | +3.94% | 2.6만 |
|---|
| 2026.03.06 | ₩46,522 | ₩48,339 | ₩46,335 | ₩47,528 | +2.16% | 1.1만 |
|---|
| 2026.03.05 | ₩46,309 | ₩48,099 | ₩46,228 | ₩47,872 | +3.38% | 1.2만 |
|---|
| 2026.03.04 | ₩51,933 | ₩52,909 | ₩49,470 | ₩49,470 | -4.74% | 8.2천 |
|---|
| 2026.03.03 | ₩50,504 | ₩51,452 | ₩49,101 | ₩50,237 | -0.53% | 1.1만 |
|---|
| 2026.03.02 | ₩51,967 | ₩52,107 | ₩49,451 | ₩49,451 | -4.84% | 6.6천 |
|---|
| 2026.02.27 | ₩55,327 | ₩55,327 | ₩54,766 | ₩54,766 | -1.01% | 400 |
|---|
| 2026.02.26 | ₩60,133 | ₩60,133 | ₩57,358 | ₩58,280 | -3.08% | 1.2천 |
|---|
| 2026.02.25 | ₩60,150 | ₩60,249 | ₩59,047 | ₩59,047 | -1.83% | 1.1천 |
|---|
| 2026.02.24 | ₩59,402 | ₩59,402 | ₩57,379 | ₩57,379 | -3.41% | 1.6천 |
|---|
| 2026.02.23 | ₩54,712 | ₩58,019 | ₩54,712 | ₩57,492 | +5.08% | 560 |
|---|
| 2026.02.20 | ₩56,783 | ₩57,993 | ₩55,461 | ₩56,944 | +0.28% | 940 |
|---|
| 2026.02.19 | ₩55,280 | ₩56,443 | ₩54,378 | ₩56,229 | +1.72% | 2.1천 |
|---|
| 2026.02.18 | ₩58,955 | ₩59,923 | ₩57,946 | ₩57,946 | -1.71% | 580 |
|---|
| 2026.02.17 | ₩59,369 | ₩62,462 | ₩59,369 | ₩60,858 | +2.51% | 1.1천 |
|---|
| 2026.02.13 | ₩61,526 | ₩61,794 | ₩59,182 | ₩59,182 | -3.81% | 820 |
|---|
| 2026.02.12 | ₩57,385 | ₩61,861 | ₩57,331 | ₩61,386 | +6.97% | 1.7천 |
|---|
| 2026.02.11 | ₩58,594 | ₩59,923 | ₩57,451 | ₩57,451 | -1.95% | 1.4천 |
|---|
| 2026.02.10 | ₩62,088 | ₩63,477 | ₩62,088 | ₩62,522 | +0.70% | 500 |
|---|
| 2026.02.09 | ₩61,660 | ₩61,760 | ₩61,326 | ₩61,627 | -0.05% | 360 |
|---|
| 2026.02.06 | ₩66,069 | ₩66,069 | ₩62,261 | ₩62,261 | -5.76% | 580 |
|---|
| 2026.02.05 | ₩69,009 | ₩69,009 | ₩66,670 | ₩66,670 | -3.39% | 660 |
|---|
| 2026.02.04 | ₩71,146 | ₩71,146 | ₩63,664 | ₩63,905 | -10.18% | 1.7천 |
|---|
| 2026.02.03 | ₩78,702 | ₩78,702 | ₩71,340 | ₩71,514 | -9.13% | 1.9천 |
|---|
| 2026.02.02 | ₩78,996 | ₩80,232 | ₩78,829 | ₩79,984 | +1.25% | 620 |
|---|
| 2026.01.30 | ₩77,600 | ₩79,791 | ₩76,190 | ₩76,377 | -1.58% | 1.8천 |
|---|
| 2026.01.29 | ₩73,484 | ₩77,159 | ₩71,480 | ₩77,159 | +5.00% | 1.3천 |
|---|
| 2026.01.28 | ₩80,165 | ₩81,501 | ₩79,817 | ₩79,817 | -0.43% | 1.2천 |
|---|
| 2026.01.27 | ₩83,999 | ₩84,707 | ₩81,588 | ₩82,169 | -2.18% | 960 |
|---|
| 2026.01.26 | ₩81,574 | ₩86,371 | ₩81,568 | ₩85,175 | +4.41% | 2천 |
|---|
| 2026.01.23 | ₩83,639 | ₩83,639 | ₩80,365 | ₩83,525 | -0.14% | 1.4천 |
|---|
| 2026.01.22 | ₩86,484 | ₩87,847 | ₩86,157 | ₩86,157 | -0.38% | 2천 |
|---|
| 2026.01.21 | ₩84,741 | ₩85,529 | ₩81,888 | ₩85,175 | +0.51% | 2.3천 |
|---|
| 2026.01.20 | ₩89,123 | ₩90,880 | ₩87,981 | ₩90,880 | +1.97% | 2.4천 |
|---|
| 2026.01.16 | ₩87,914 | ₩89,985 | ₩87,827 | ₩89,851 | +2.20% | 1.1천 |
|---|
| 2026.01.15 | ₩87,814 | ₩88,428 | ₩84,874 | ₩88,428 | +0.70% | 2.7천 |
|---|
| 2026.01.14 | ₩88,515 | ₩88,515 | ₩79,898 | ₩84,186 | -4.89% | 4.2천 |
|---|
| 2026.01.13 | ₩93,125 | ₩93,125 | ₩88,181 | ₩91,294 | -1.97% | 2.3천 |
|---|
| 2026.01.12 | ₩93,379 | ₩96,211 | ₩93,379 | ₩94,915 | +1.65% | 1.4천 |
|---|
| 2026.01.09 | ₩90,853 | ₩92,711 | ₩90,045 | ₩92,711 | +2.04% | 1.4천 |
|---|
| 2026.01.08 | ₩99,271 | ₩100,627 | ₩89,310 | ₩90,873 | -8.46% | 1.9천 |
|---|
| 2026.01.07 | ₩99,538 | ₩104,548 | ₩98,402 | ₩103,466 | +3.95% | 6.5천 |
|---|
| 2026.01.06 | ₩93,793 | ₩100,219 | ₩93,793 | ₩100,219 | +6.85% | 600 |
|---|
| 2026.01.05 | ₩93,813 | ₩99,424 | ₩92,190 | ₩94,708 | +0.95% | 4.5천 |
|---|
| 2026.01.02 | ₩105,570 | ₩105,570 | ₩100,600 | ₩101,368 | -3.98% | 660 |
|---|
| 2025.12.31 | ₩107,888 | ₩107,888 | ₩107,888 | ₩107,888 | 0.00% | 20 |
|---|
| 2025.12.30 | ₩105,924 | ₩105,924 | ₩105,924 | ₩105,924 | 0.00% | 40 |
|---|
| 2025.12.29 | ₩110,427 | ₩110,427 | ₩108,964 | ₩109,398 | -0.93% | 720 |
|---|
| 2025.12.26 | ₩113,099 | ₩114,435 | ₩112,946 | ₩112,946 | -0.14% | 240 |
|---|
| 2025.12.24 | ₩110,875 | ₩110,875 | ₩110,875 | ₩110,875 | 0.00% | 20 |
|---|
| 2025.12.23 | ₩110,494 | ₩110,494 | ₩109,799 | ₩109,799 | -0.63% | 40 |
|---|
| 2025.12.22 | ₩106,886 | ₩110,895 | ₩106,886 | ₩110,855 | +3.71% | 600 |
|---|
| 2025.12.19 | ₩110,467 | ₩113,353 | ₩110,467 | ₩113,353 | +2.61% | 360 |
|---|
| 2025.12.18 | ₩109,225 | ₩113,206 | ₩109,225 | ₩113,206 | +3.65% | 560 |
|---|
| 2025.12.17 | ₩110,627 | ₩110,841 | ₩105,310 | ₩105,397 | -4.73% | 6.7천 |
|---|
| 2025.12.16 | ₩111,496 | ₩113,894 | ₩111,496 | ₩113,714 | +1.99% | 3.6천 |
|---|
| 2025.12.15 | ₩99,805 | ₩104,415 | ₩99,805 | ₩102,845 | +3.05% | 820 |
|---|
| 2025.12.12 | ₩98,135 | ₩100,139 | ₩98,135 | ₩99,498 | +1.39% | 6.9천 |
|---|
| 2025.12.11 | ₩96,198 | ₩96,966 | ₩95,396 | ₩96,966 | +0.80% | 260 |
|---|
| 2025.12.10 | ₩96,198 | ₩96,198 | ₩93,058 | ₩93,278 | -3.03% | 420 |
|---|
| 2025.12.09 | ₩98,001 | ₩99,471 | ₩96,933 | ₩98,242 | +0.25% | 420 |
|---|
| 2025.12.08 | ₩100,874 | ₩100,874 | ₩97,053 | ₩99,605 | -1.26% | 420 |
|---|
| 2025.12.05 | ₩97,200 | ₩97,200 | ₩92,190 | ₩97,086 | -0.12% | 1.3천 |
|---|
| 2025.12.04 | ₩95,663 | ₩97,594 | ₩95,530 | ₩96,245 | +0.61% | 500 |
|---|
| 2025.12.03 | ₩97,046 | ₩97,741 | ₩95,864 | ₩96,579 | -0.48% | 320 |
|---|
| 2025.12.02 | ₩102,544 | ₩102,544 | ₩99,538 | ₩99,859 | -2.62% | 440 |
|---|
| 2025.12.01 | ₩99,438 | ₩99,438 | ₩95,129 | ₩96,886 | -2.57% | 1.3천 |
|---|
| 2025.11.28 | ₩101,876 | ₩101,876 | ₩100,921 | ₩101,415 | -0.45% | 140 |
|---|
| 2025.11.26 | ₩104,548 | ₩105,838 | ₩104,548 | ₩105,838 | +1.23% | 20 |
|---|
| 2025.11.25 | ₩109,559 | ₩109,559 | ₩108,349 | ₩108,349 | -1.10% | 80 |
|---|
| 2025.11.24 | ₩109,559 | ₩109,559 | ₩105,985 | ₩106,111 | -3.15% | 820 |
|---|
| 2025.11.21 | ₩109,351 | ₩111,563 | ₩105,550 | ₩107,160 | -2.00% | 1.7천 |
|---|
| 2025.11.20 | ₩99,538 | ₩108,757 | ₩97,734 | ₩108,737 | +9.24% | 1.2천 |
|---|
| 2025.11.19 | ₩106,085 | ₩107,915 | ₩103,813 | ₩104,107 | -1.86% | 800 |
|---|
| 2025.11.18 | ₩103,586 | ₩103,586 | ₩98,670 | ₩98,670 | -4.75% | 580 |
|---|
| 2025.11.17 | ₩99,471 | ₩104,749 | ₩99,471 | ₩103,519 | +4.07% | 660 |
|---|
| 2025.11.14 | ₩103,747 | ₩103,747 | ₩97,801 | ₩98,262 | -5.29% | 1.5천 |
|---|
| 2025.11.13 | ₩103,059 | ₩105,216 | ₩102,544 | ₩105,049 | +1.93% | 280 |
|---|
| 2025.11.12 | ₩103,079 | ₩105,143 | ₩102,010 | ₩105,143 | +2.00% | 700 |
|---|
| 2025.11.11 | ₩102,678 | ₩102,678 | ₩98,810 | ₩101,275 | -1.37% | 2.4천 |
|---|
| 2025.11.10 | ₩111,362 | ₩112,231 | ₩106,840 | ₩106,840 | -4.06% | 400 |
|---|
| 2025.11.07 | ₩112,231 | ₩112,698 | ₩109,024 | ₩110,661 | -1.40% | 500 |
|---|
| 2025.11.06 | ₩115,304 | ₩115,304 | ₩110,227 | ₩114,576 | -0.63% | 1.4천 |
|---|
| 2025.11.05 | ₩115,036 | ₩118,871 | ₩114,769 | ₩118,871 | +3.33% | 360 |
|---|
| 2025.11.04 | ₩121,182 | ₩121,884 | ₩118,490 | ₩118,490 | -2.22% | 260 |
|---|
| 2025.11.03 | ₩114,836 | ₩114,836 | ₩113,186 | ₩113,186 | -1.44% | 220 |
|---|
| 2025.10.31 | ₩111,229 | ₩115,571 | ₩111,229 | ₩112,578 | +1.21% | 280 |
|---|
| 2025.10.30 | ₩113,500 | ₩114,682 | ₩110,494 | ₩114,682 | +1.04% | 260 |
|---|
| 2025.10.29 | ₩116,105 | ₩116,105 | ₩111,162 | ₩113,266 | -2.45% | 980 |
|---|
| 2025.10.28 | ₩114,034 | ₩116,573 | ₩113,834 | ₩116,419 | +2.09% | 500 |
|---|
| 2025.10.27 | ₩109,953 | ₩111,563 | ₩109,953 | ₩110,240 | +0.26% | 320 |
|---|
| 2025.10.24 | ₩107,220 | ₩110,768 | ₩107,220 | ₩110,768 | +3.31% | 2천 |
|---|
| 2025.10.23 | ₩111,830 | ₩111,830 | ₩106,011 | ₩107,735 | -3.66% | 3.5천 |
|---|
| 2025.10.22 | ₩118,577 | ₩118,577 | ₩118,330 | ₩118,330 | -0.21% | 120 |
|---|
| 2025.10.21 | ₩122,118 | ₩125,992 | ₩122,118 | ₩123,948 | +1.50% | 200 |
|---|
| 2025.10.20 | ₩122,445 | ₩124,456 | ₩122,044 | ₩122,051 | -0.32% | 440 |
|---|
| 2025.10.17 | ₩127,028 | ₩127,028 | ₩125,237 | ₩125,237 | -1.41% | 520 |
|---|
| 2025.10.16 | ₩121,383 | ₩128,564 | ₩121,383 | ₩126,460 | +4.18% | 1.3천 |
|---|
| 2025.10.15 | ₩117,635 | ₩122,565 | ₩116,573 | ₩121,249 | +3.07% | 1.8천 |
|---|
| 2025.10.14 | ₩117,575 | ₩119,599 | ₩117,575 | ₩119,599 | +1.72% | 360 |
|---|
| 2025.10.13 | ₩120,915 | ₩121,583 | ₩119,232 | ₩119,232 | -1.39% | 880 |
|---|
| 2025.10.10 | ₩116,172 | ₩124,830 | ₩116,172 | ₩124,830 | +7.45% | 1.4천 |
|---|