시장 데이터를 불러오는 중
전체 종목
MicroSectors U.S. Big Oil 3 Leveraged ETNs due February 17, 2045 과거 주가
MicroSectors U.S. Big Oil 3 Leveraged ETNs due February 17, 2045 · NRGU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MicroSectors U.S. Big Oil 3 Leveraged ETNs due February 17, 2045 · NRGU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,597 | ₩88,566 | ₩83,431 | ₩84,155 | -0.52% | 3.2만 |
| 2026.10.08 | ₩81,795 | ₩86,877 | ₩81,795 | ₩85,938 | +5.07% | 7.5만 |
| 2026.10.07 | ₩79,113 | ₩81,493 | ₩76,559 | ₩77,102 | -2.54% | 1.6만 |
| 2026.10.06 | ₩73,964 | ₩78,443 | ₩73,964 | ₩77,507 | +4.79% | 3.2만 |
| 2026.10.05 | ₩72,999 | ₩78,518 | ₩72,127 | ₩77,169 | +5.71% | 3.3만 |
| 2026.10.02 | ₩71,255 | ₩74,628 | ₩69,728 | ₩74,441 | +4.47% | 4.4만 |
| 2026.10.01 | ₩67,219 | ₩74,085 | ₩67,219 | ₩74,071 | +10.19% | 5.7만 |
| 2026.09.30 | ₩69,134 | ₩70,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,654 |
| -0.69% |
| 3.3만 |
| 2026.09.29 | ₩67,273 | ₩68,788 | ₩65,691 | ₩68,136 | +1.28% | 4.1만 |
|---|
| 2026.09.28 | ₩72,637 | ₩72,637 | ₩69,304 | ₩69,422 | -4.42% | 4.8만 |
|---|
| 2026.09.25 | ₩69,727 | ₩70,947 | ₩68,560 | ₩70,947 | +1.75% | 3.6만 |
|---|
| 2026.09.24 | ₩74,004 | ₩75,996 | ₩71,376 | ₩73,401 | -0.82% | 7.8만 |
|---|
| 2026.09.23 | ₩70,665 | ₩72,972 | ₩69,003 | ₩70,892 | +0.32% | 6.8만 |
|---|
| 2026.09.22 | ₩68,600 | ₩72,704 | ₩67,461 | ₩68,547 | -0.08% | 4.9만 |
|---|
| 2026.09.21 | ₩77,021 | ₩78,465 | ₩71,919 | ₩72,187 | -6.28% | 8.3만 |
|---|
| 2026.09.18 | ₩79,314 | ₩81,889 | ₩79,167 | ₩79,832 | +0.65% | 5.2만 |
|---|
| 2026.09.17 | ₩76,096 | ₩81,563 | ₩75,841 | ₩81,503 | +7.10% | 3.1만 |
|---|
| 2026.09.16 | ₩83,149 | ₩83,739 | ₩77,893 | ₩79,194 | -4.76% | 12.6만 |
|---|
| 2026.09.15 | ₩81,822 | ₩89,036 | ₩81,822 | ₩88,474 | +8.13% | 9.5만 |
|---|
| 2026.09.14 | ₩85,911 | ₩86,957 | ₩79,160 | ₩80,575 | -6.21% | 11.4만 |
|---|
| 2026.09.11 | ₩79,073 | ₩83,753 | ₩79,073 | ₩81,728 | +3.36% | 6.3만 |
|---|
| 2026.09.10 | ₩84,477 | ₩84,477 | ₩78,268 | ₩80,947 | -4.18% | 7.8만 |
|---|
| 2026.09.09 | ₩80,937 | ₩81,460 | ₩79,314 | ₩80,752 | -0.23% | 4.4만 |
|---|
| 2026.09.08 | ₩78,215 | ₩80,021 | ₩76,673 | ₩78,885 | +0.86% | 3.7만 |
|---|
| 2026.09.04 | ₩75,801 | ₩76,335 | ₩72,114 | ₩75,128 | -0.89% | 5만 |
|---|
| 2026.09.03 | ₩78,966 | ₩80,253 | ₩76,847 | ₩76,919 | -2.59% | 5만 |
|---|
| 2026.09.02 | ₩75,050 | ₩79,540 | ₩75,050 | ₩78,347 | +4.39% | 3.2만 |
|---|
| 2026.09.01 | ₩76,431 | ₩77,330 | ₩73,629 | ₩77,330 | +1.18% | 6.4만 |
|---|
| 2026.08.31 | ₩74,071 | ₩75,352 | ₩70,665 | ₩73,669 | -0.54% | 3.8만 |
|---|
| 2026.08.28 | ₩67,742 | ₩69,607 | ₩67,742 | ₩69,601 | +2.74% | 1.5만 |
|---|
| 2026.08.27 | ₩69,244 | ₩69,244 | ₩66,187 | ₩68,521 | -1.04% | 2.8만 |
|---|
| 2026.08.26 | ₩65,999 | ₩70,773 | ₩65,248 | ₩69,233 | +4.90% | 2.7만 |
|---|
| 2026.08.25 | ₩69,083 | ₩71,068 | ₩67,984 | ₩68,667 | -0.60% | 5.9만 |
|---|
| 2026.08.24 | ₩74,621 | ₩76,431 | ₩70,853 | ₩72,730 | -2.53% | 7만 |
|---|
| 2026.08.21 | ₩75,198 | ₩77,035 | ₩74,567 | ₩75,023 | -0.23% | 6.2만 |
|---|
| 2026.08.20 | ₩76,753 | ₩78,335 | ₩74,554 | ₩75,788 | -1.26% | 7.1만 |
|---|
| 2026.08.19 | ₩74,500 | ₩75,868 | ₩72,422 | ₩73,280 | -1.64% | 6.2만 |
|---|
| 2026.08.18 | ₩72,556 | ₩73,723 | ₩70,572 | ₩73,361 | +1.11% | 5만 |
|---|
| 2026.08.17 | ₩66,993 | ₩70,330 | ₩66,039 | ₩69,982 | +4.46% | 4.1만 |
|---|
| 2026.08.14 | ₩65,248 | ₩67,715 | ₩64,833 | ₩66,227 | +1.50% | 4.9만 |
|---|
| 2026.08.13 | ₩61,601 | ₩64,457 | ₩61,158 | ₩64,430 | +4.59% | 5.7만 |
|---|
| 2026.08.12 | ₩62,003 | ₩64,067 | ₩61,346 | ₩63,760 | +2.83% | 3만 |
|---|
| 2026.08.11 | ₩59,201 | ₩63,304 | ₩59,201 | ₩62,928 | +6.30% | 4.7만 |
|---|
| 2026.08.10 | ₩54,052 | ₩59,938 | ₩54,038 | ₩59,697 | +10.44% | 9.9만 |
|---|
| 2026.08.07 | ₩50,820 | ₩52,697 | ₩49,585 | ₩51,564 | +1.46% | 7.6만 |
|---|
| 2026.08.06 | ₩53,328 | ₩53,328 | ₩51,276 | ₩52,630 | -1.31% | 3.1만 |
|---|
| 2026.08.05 | ₩55,647 | ₩55,647 | ₩49,814 | ₩50,083 | -10.00% | 9만 |
|---|
| 2026.08.04 | ₩53,596 | ₩55,922 | ₩52,121 | ₩55,486 | +3.53% | 6.9만 |
|---|
| 2026.08.03 | ₩56,546 | ₩58,678 | ₩55,379 | ₩56,157 | -0.69% | 7.7만 |
|---|
| 2026.07.31 | ₩58,544 | ₩60,341 | ₩56,653 | ₩60,341 | +3.07% | 6.5만 |
|---|
| 2026.07.30 | ₩54,937 | ₩58,664 | ₩54,092 | ₩58,664 | +6.79% | 7.1만 |
|---|
| 2026.07.29 | ₩57,538 | ₩58,061 | ₩55,956 | ₩56,760 | -1.35% | 13.6만 |
|---|
| 2026.07.28 | ₩56,278 | ₩56,570 | ₩51,920 | ₩53,126 | -5.60% | 6.2만 |
|---|
| 2026.07.27 | ₩53,676 | ₩57,471 | ₩53,663 | ₩54,829 | +2.15% | 17.8만 |
|---|
| 2026.07.24 | ₩59,000 | ₩61,842 | ₩58,343 | ₩58,812 | -0.32% | 17만 |
|---|
| 2026.07.23 | ₩63,398 | ₩63,398 | ₩59,496 | ₩60,287 | -4.91% | 14.6만 |
|---|
| 2026.07.22 | ₩60,421 | ₩61,070 | ₩58,798 | ₩59,375 | -1.73% | 8.3만 |
|---|
| 2026.07.21 | ₩57,243 | ₩58,242 | ₩56,278 | ₩58,108 | +1.51% | 5.8만 |
|---|
| 2026.07.20 | ₩53,851 | ₩57,055 | ₩53,167 | ₩55,513 | +3.09% | 9.4만 |
|---|
| 2026.07.17 | ₩54,360 | ₩54,829 | ₩52,040 | ₩54,588 | +0.42% | 14.2만 |
|---|
| 2026.07.16 | ₩50,069 | ₩51,973 | ₩50,069 | ₩51,155 | +2.17% | 9.2만 |
|---|
| 2026.07.15 | ₩51,196 | ₩51,196 | ₩47,253 | ₩49,265 | -3.77% | 10.5만 |
|---|
| 2026.07.14 | ₩52,228 | ₩53,033 | ₩46,932 | ₩51,410 | -1.57% | 9.2만 |
|---|
| 2026.07.13 | ₩47,884 | ₩51,263 | ₩47,803 | ₩50,954 | +6.41% | 14.3만 |
|---|
| 2026.07.10 | ₩44,880 | ₩46,020 | ₩43,365 | ₩44,625 | -0.57% | 5.2만 |
|---|
| 2026.07.09 | ₩45,684 | ₩45,819 | ₩43,928 | ₩44,344 | -2.94% | 8.9만 |
|---|
| 2026.07.08 | ₩45,577 | ₩47,816 | ₩43,847 | ₩46,784 | +2.65% | 25.2만 |
|---|
| 2026.07.07 | ₩40,404 | ₩43,043 | ₩40,147 | ₩42,869 | +6.10% | 13만 |
|---|
| 2026.07.06 | ₩38,967 | ₩40,026 | ₩38,967 | ₩39,530 | +1.45% | 1.6만 |
|---|
| 2026.07.02 | ₩39,107 | ₩40,193 | ₩38,658 | ₩39,892 | +2.01% | 2.9만 |
|---|
| 2026.07.01 | ₩38,874 | ₩39,141 | ₩37,344 | ₩38,953 | +0.20% | 2.8만 |
|---|
| 2026.06.30 | ₩40,763 | ₩40,978 | ₩38,055 | ₩38,175 | -6.35% | 3.9만 |
|---|
| 2026.06.29 | ₩40,093 | ₩41,715 | ₩39,805 | ₩40,039 | -0.13% | 3.4만 |
|---|
| 2026.06.26 | ₩39,825 | ₩40,710 | ₩39,382 | ₩39,986 | +0.40% | 5.6만 |
|---|
| 2026.06.25 | ₩38,913 | ₩41,394 | ₩38,913 | ₩41,058 | +5.51% | 5.9만 |
|---|
| 2026.06.24 | ₩38,953 | ₩40,321 | ₩38,155 | ₩39,972 | +2.62% | 4.5만 |
|---|
| 2026.06.23 | ₩41,179 | ₩42,024 | ₩40,164 | ₩41,957 | +1.89% | 3.4만 |
|---|
| 2026.06.22 | ₩39,597 | ₩41,179 | ₩38,631 | ₩41,179 | +4.00% | 6.1만 |
|---|
| 2026.06.18 | ₩39,825 | ₩39,825 | ₩37,693 | ₩38,980 | -2.12% | 12.3만 |
|---|
| 2026.06.17 | ₩42,855 | ₩42,855 | ₩40,817 | ₩41,514 | -3.13% | 5.4만 |
|---|
| 2026.06.16 | ₩42,104 | ₩43,070 | ₩41,373 | ₩43,070 | +2.29% | 7.1만 |
|---|
| 2026.06.15 | ₩41,917 | ₩44,545 | ₩41,568 | ₩43,311 | +3.33% | 10.4만 |
|---|
| 2026.06.12 | ₩46,234 | ₩50,297 | ₩46,234 | ₩49,291 | +6.61% | 7.2만 |
|---|
| 2026.06.11 | ₩53,328 | ₩53,515 | ₩47,298 | ₩48,085 | -9.83% | 19.9만 |
|---|
| 2026.06.10 | ₩49,238 | ₩53,879 | ₩49,238 | ₩51,866 | +5.34% | 25.5만 |
|---|
| 2026.06.09 | ₩50,176 | ₩50,427 | ₩46,637 | ₩48,795 | -2.75% | 7.6만 |
|---|
| 2026.06.08 | ₩50,565 | ₩53,542 | ₩50,565 | ₩51,558 | +1.96% | 10.8만 |
|---|
| 2026.06.05 | ₩52,309 | ₩52,563 | ₩49,385 | ₩49,627 | -5.13% | 8.4만 |
|---|
| 2026.06.04 | ₩53,100 | ₩53,985 | ₩50,954 | ₩53,019 | -0.15% | 7만 |
|---|
| 2026.06.03 | ₩52,885 | ₩55,956 | ₩51,893 | ₩53,810 | +1.75% | 11.9만 |
|---|
| 2026.06.02 | ₩49,533 | ₩52,577 | ₩49,533 | ₩52,483 | +5.96% | 8.9만 |
|---|
| 2026.06.01 | ₩48,071 | ₩51,811 | ₩48,071 | ₩50,740 | +5.55% | 15.7만 |
|---|
| 2026.05.29 | ₩46,207 | ₩46,757 | ₩44,826 | ₩45,711 | -1.07% | 8.3만 |
|---|
| 2026.05.28 | ₩47,884 | ₩48,574 | ₩46,516 | ₩47,213 | -1.40% | 6.9만 |
|---|
| 2026.05.27 | ₩45,470 | ₩47,790 | ₩44,504 | ₩45,832 | +0.80% | 13.1만 |
|---|
| 2026.05.26 | ₩50,431 | ₩52,590 | ₩47,481 | ₩47,481 | -5.85% | 8.6만 |
|---|
| 2026.05.22 | ₩51,222 | ₩53,113 | ₩50,686 | ₩53,113 | +3.69% | 6.8만 |
|---|
| 2026.05.21 | ₩55,969 | ₩56,827 | ₩50,532 | ₩51,866 | -7.33% | 14.7만 |
|---|
| 2026.05.20 | ₩57,498 | ₩60,139 | ₩53,924 | ₩54,387 | -5.41% | 13.9만 |
|---|
| 2026.05.19 | ₩57,618 | ₩59,509 | ₩56,385 | ₩59,000 | +2.40% | 13.3만 |
|---|
| 2026.05.18 | ₩52,831 | ₩57,706 | ₩51,559 | ₩57,551 | +8.93% | 22만 |
|---|
| 2026.05.15 | ₩50,954 | ₩54,373 | ₩50,954 | ₩54,360 | +6.68% | 17.9만 |
|---|
| 2026.05.14 | ₩48,943 | ₩50,217 | ₩48,420 | ₩49,560 | +1.26% | 6.9만 |
|---|
| 2026.05.13 | ₩49,171 | ₩49,171 | ₩47,119 | ₩48,299 | -1.77% | 7.4만 |
|---|
| 2026.05.12 | ₩49,975 | ₩50,170 | ₩48,152 | ₩48,688 | -2.58% | 12.4만 |
|---|
| 2026.05.11 | ₩46,435 | ₩48,688 | ₩46,143 | ₩48,688 | +4.85% | 7.2만 |
|---|
| 2026.05.08 | ₩44,370 | ₩45,971 | ₩43,137 | ₩44,652 | +0.63% | 7.6만 |
|---|
| 2026.05.07 | ₩45,591 | ₩45,591 | ₩41,997 | ₩44,464 | -2.47% | 23.5만 |
|---|
| 2026.05.06 | ₩48,447 | ₩50,587 | ₩46,744 | ₩47,267 | -2.44% | 29.5만 |
|---|
| 2026.05.05 | ₩56,278 | ₩57,936 | ₩55,111 | ₩56,680 | +0.71% | 7.7만 |
|---|
| 2026.05.04 | ₩53,931 | ₩57,659 | ₩53,643 | ₩57,659 | +6.91% | 10.5만 |
|---|
| 2026.05.01 | ₩54,890 | ₩56,318 | ₩51,866 | ₩54,320 | -1.04% | 14.6만 |
|---|
| 2026.04.30 | ₩52,563 | ₩57,337 | ₩51,036 | ₩57,337 | +9.08% | 23.5만 |
|---|
| 2026.04.29 | ₩52,966 | ₩55,983 | ₩52,027 | ₩55,848 | +5.44% | 26만 |
|---|
| 2026.04.28 | ₩50,217 | ₩51,088 | ₩49,211 | ₩50,954 | +1.47% | 16.3만 |
|---|
| 2026.04.27 | ₩48,916 | ₩49,855 | ₩47,462 | ₩48,594 | -0.66% | 7만 |
|---|
| 2026.04.24 | ₩46,932 | ₩47,924 | ₩45,739 | ₩47,535 | +1.29% | 18.1만 |
|---|
| 2026.04.23 | ₩47,723 | ₩48,688 | ₩46,623 | ₩47,977 | +0.53% | 12.7만 |
|---|
| 2026.04.22 | ₩45,617 | ₩47,575 | ₩45,617 | ₩47,575 | +4.29% | 9.2만 |
|---|
| 2026.04.21 | ₩42,600 | ₩45,993 | ₩41,809 | ₩45,993 | +7.96% | 21.7만 |
|---|
| 2026.04.20 | ₩42,413 | ₩43,311 | ₩41,420 | ₩42,694 | +0.66% | 19.3만 |
|---|
| 2026.04.17 | ₩41,085 | ₩41,662 | ₩36,875 | ₩40,857 | -0.55% | 40.6만 |
|---|
| 2026.04.16 | ₩46,261 | ₩48,809 | ₩45,819 | ₩47,682 | +3.07% | 13.5만 |
|---|
| 2026.04.15 | ₩45,081 | ₩46,663 | ₩44,008 | ₩45,443 | +0.80% | 13.3만 |
|---|
| 2026.04.14 | ₩47,294 | ₩47,723 | ₩44,692 | ₩45,537 | -3.71% | 32.4만 |
|---|
| 2026.04.13 | ₩51,108 | ₩51,517 | ₩48,058 | ₩49,479 | -3.19% | 16.7만 |
|---|
| 2026.04.10 | ₩48,634 | ₩49,613 | ₩46,462 | ₩48,541 | -0.19% | 14.3만 |
|---|
| 2026.04.09 | ₩53,100 | ₩54,642 | ₩48,675 | ₩49,090 | -7.55% | 24.1만 |
|---|
| 2026.04.08 | ₩47,334 | ₩52,436 | ₩45,341 | ₩51,920 | +9.69% | 47.6만 |
|---|
| 2026.04.07 | ₩59,388 | ₩63,009 | ₩59,134 | ₩60,354 | +1.63% | 71.6만 |
|---|
| 2026.04.06 | ₩58,188 | ₩59,281 | ₩56,599 | ₩58,919 | +1.26% | 11.7만 |
|---|
| 2026.04.02 | ₩62,312 | ₩64,055 | ₩57,310 | ₩59,000 | -5.32% | 34.2만 |
|---|
| 2026.04.01 | ₩57,511 | ₩61,065 | ₩53,637 | ₩56,197 | -2.28% | 44.2만 |
|---|
| 2026.03.31 | ₩66,482 | ₩69,154 | ₩58,839 | ₩62,969 | -5.28% | 46.8만 |
|---|
| 2026.03.30 | ₩69,874 | ₩71,175 | ₩65,704 | ₩66,482 | -4.86% | 50.2만 |
|---|
| 2026.03.27 | ₩65,583 | ₩68,359 | ₩64,015 | ₩68,037 | +3.74% | 26.6만 |
|---|
| 2026.03.26 | ₩61,145 | ₩65,852 | ₩61,145 | ₩65,060 | +6.40% | 21.8만 |
|---|
| 2026.03.25 | ₩58,651 | ₩61,547 | ₩58,353 | ₩60,327 | +2.86% | 10.9만 |
|---|
| 2026.03.24 | ₩57,551 | ₩63,009 | ₩57,551 | ₩60,877 | +5.78% | 20.1만 |
|---|
| 2026.03.23 | ₩52,711 | ₩57,820 | ₩50,901 | ₩56,371 | +6.94% | 27.8만 |
|---|
| 2026.03.20 | ₩56,975 | ₩58,933 | ₩56,158 | ₩57,122 | +0.26% | 17.6만 |
|---|
| 2026.03.19 | ₩55,822 | ₩58,222 | ₩55,558 | ₩56,653 | +1.49% | 25.2만 |
|---|
| 2026.03.18 | ₩53,918 | ₩55,460 | ₩53,770 | ₩54,534 | +1.14% | 18.7만 |
|---|
| 2026.03.17 | ₩52,295 | ₩54,038 | ₩51,303 | ₩53,314 | +1.95% | 12.2만 |
|---|
| 2026.03.16 | ₩50,961 | ₩52,215 | ₩49,613 | ₩51,638 | +1.33% | 18.8만 |
|---|
| 2026.03.13 | ₩50,163 | ₩51,826 | ₩49,278 | ₩51,061 | +1.79% | 20.9만 |
|---|
| 2026.03.12 | ₩49,439 | ₩52,872 | ₩48,916 | ₩51,061 | +3.28% | 32.9만 |
|---|
| 2026.03.11 | ₩43,043 | ₩48,004 | ₩43,043 | ₩47,937 | +11.37% | 19.3만 |
|---|
| 2026.03.10 | ₩44,250 | ₩45,738 | ₩42,198 | ₩42,909 | -3.03% | 26.6만 |
|---|
| 2026.03.09 | ₩48,393 | ₩48,460 | ₩44,451 | ₩45,524 | -5.93% | 40.7만 |
|---|
| 2026.03.06 | ₩47,562 | ₩48,769 | ₩45,443 | ₩46,261 | -2.73% | 28.1만 |
|---|
| 2026.03.05 | ₩45,859 | ₩47,736 | ₩44,853 | ₩46,100 | +0.53% | 19.5만 |
|---|
| 2026.03.04 | ₩42,748 | ₩44,947 | ₩41,568 | ₩44,853 | +4.92% | 23만 |
|---|
| 2026.03.03 | ₩46,261 | ₩47,159 | ₩42,909 | ₩44,344 | -4.14% | 55.9만 |
|---|
| 2026.03.02 | ₩46,261 | ₩46,697 | ₩42,104 | ₩45,027 | -2.67% | 67만 |
|---|
| 2026.02.27 | ₩39,838 | ₩40,884 | ₩37,947 | ₩40,844 | +2.52% | 11.1만 |
|---|
| 2026.02.26 | ₩37,103 | ₩39,925 | ₩36,620 | ₩38,698 | +4.30% | 10.9만 |
|---|
| 2026.02.25 | ₩39,798 | ₩39,798 | ₩36,759 | ₩38,216 | -3.98% | 5.7만 |
|---|
| 2026.02.24 | ₩39,141 | ₩39,457 | ₩37,532 | ₩39,101 | -0.10% | 3.7만 |
|---|
| 2026.02.23 | ₩39,650 | ₩41,568 | ₩38,564 | ₩39,141 | -1.29% | 14.6만 |
|---|
| 2026.02.20 | ₩39,557 | ₩40,160 | ₩38,497 | ₩40,160 | +1.53% | 13.1만 |
|---|
| 2026.02.19 | ₩40,737 | ₩41,742 | ₩39,677 | ₩40,160 | -1.42% | 12.6만 |
|---|
| 2026.02.18 | ₩38,336 | ₩39,101 | ₩37,766 | ₩38,926 | +1.54% | 5.9만 |
|---|
| 2026.02.17 | ₩38,725 | ₩39,396 | ₩35,561 | ₩37,210 | -3.91% | 11.8만 |
|---|
| 2026.02.13 | ₩36,969 | ₩38,693 | ₩36,848 | ₩38,430 | +3.95% | 3.2만 |
|---|
| 2026.02.12 | ₩39,825 | ₩40,026 | ₩36,070 | ₩37,009 | -7.07% | 9만 |
|---|
| 2026.02.11 | ₩38,524 | ₩40,053 | ₩38,189 | ₩40,053 | +3.97% | 4.9만 |
|---|
| 2026.02.10 | ₩37,639 | ₩37,639 | ₩36,017 | ₩36,754 | -2.35% | 8.1만 |
|---|
| 2026.02.09 | ₩37,264 | ₩37,693 | ₩36,365 | ₩37,518 | +0.68% | 7.7만 |
|---|
| 2026.02.06 | ₩35,467 | ₩37,518 | ₩35,467 | ₩37,183 | +4.84% | 8.1만 |
|---|
| 2026.02.05 | ₩35,118 | ₩35,427 | ₩33,080 | ₩34,729 | -1.11% | 7.8만 |
|---|
| 2026.02.04 | ₩33,120 | ₩36,714 | ₩33,120 | ₩36,258 | +9.47% | 10.3만 |
|---|
| 2026.02.03 | ₩29,620 | ₩33,022 | ₩29,468 | ₩32,941 | +11.21% | 7.4만 |
|---|
| 2026.02.02 | ₩29,473 | ₩30,479 | ₩29,098 | ₩29,620 | +0.50% | 5.9만 |
|---|
| 2026.01.30 | ₩30,747 | ₩31,551 | ₩29,500 | ₩31,551 | +2.62% | 5.3만 |
|---|
| 2026.01.29 | ₩32,021 | ₩33,657 | ₩30,908 | ₩30,908 | -3.48% | 17.2만 |
|---|
| 2026.01.28 | ₩29,661 | ₩30,117 | ₩29,232 | ₩30,009 | +1.18% | 5.5만 |
|---|
| 2026.01.27 | ₩28,668 | ₩29,244 | ₩28,210 | ₩29,030 | +1.26% | 6.2만 |
|---|
| 2026.01.26 | ₩29,848 | ₩29,848 | ₩27,783 | ₩28,293 | -5.21% | 11.7만 |
|---|
| 2026.01.23 | ₩28,843 | ₩29,820 | ₩28,561 | ₩28,749 | -0.33% | 5.7만 |
|---|
| 2026.01.22 | ₩27,864 | ₩28,213 | ₩27,340 | ₩28,213 | +1.25% | 3.3만 |
|---|
| 2026.01.21 | ₩27,596 | ₩29,446 | ₩27,596 | ₩28,199 | +2.19% | 8.8만 |
|---|
| 2026.01.20 | ₩27,421 | ₩27,576 | ₩26,376 | ₩26,617 | -2.93% | 4.4만 |
|---|
| 2026.01.16 | ₩27,529 | ₩27,555 | ₩26,818 | ₩26,979 | -2.00% | 3.8만 |
|---|
| 2026.01.15 | ₩27,971 | ₩28,561 | ₩27,274 | ₩27,475 | -1.77% | 6.5만 |
|---|
| 2026.01.14 | ₩27,515 | ₩30,225 | ₩27,515 | ₩28,923 | +5.12% | 11.4만 |
|---|
| 2026.01.13 | ₩26,791 | ₩27,757 | ₩26,315 | ₩26,872 | +0.30% | 19.7만 |
|---|
| 2026.01.12 | ₩26,845 | ₩26,845 | ₩25,316 | ₩25,879 | -3.60% | 2.8만 |
|---|
| 2026.01.09 | ₩27,247 | ₩27,475 | ₩26,376 | ₩26,563 | -2.51% | 6.1만 |
|---|
| 2026.01.08 | ₩24,579 | ₩27,475 | ₩24,398 | ₩26,751 | +8.84% | 16.7만 |
|---|
| 2026.01.07 | ₩25,370 | ₩25,477 | ₩23,841 | ₩24,176 | -4.70% | 6만 |
|---|
| 2026.01.06 | ₩26,818 | ₩27,126 | ₩24,860 | ₩24,994 | -6.80% | 11.2만 |
|---|
| 2026.01.05 | ₩27,757 | ₩27,824 | ₩25,008 | ₩26,496 | -4.54% | 16.3만 |
|---|
| 2026.01.02 | ₩23,466 | ₩25,128 | ₩23,265 | ₩24,901 | +6.11% | 7.8만 |
|---|
| 2025.12.31 | ₩23,841 | ₩23,855 | ₩23,278 | ₩23,466 | -1.57% | 3.1만 |
|---|
| 2025.12.30 | ₩23,466 | ₩24,029 | ₩23,466 | ₩23,989 | +2.23% | 4.3만 |
|---|
| 2025.12.29 | ₩22,994 | ₩23,439 | ₩22,688 | ₩23,117 | +0.54% | 7.1만 |
|---|
| 2025.12.26 | ₩22,822 | ₩22,862 | ₩22,259 | ₩22,634 | -0.82% | 5.4만 |
|---|
| 2025.12.24 | ₩23,077 | ₩23,305 | ₩22,929 | ₩23,050 | -0.12% | 2.5만 |
|---|
| 2025.12.23 | ₩23,211 | ₩23,426 | ₩22,931 | ₩23,305 | +0.40% | 3.6만 |
|---|
| 2025.12.22 | ₩23,318 | ₩23,828 | ₩23,104 | ₩23,144 | -0.75% | 4.4만 |
|---|
| 2025.12.19 | ₩22,755 | ₩23,358 | ₩22,518 | ₩22,661 | -0.41% | 3.5만 |
|---|
| 2025.12.18 | ₩24,150 | ₩24,150 | ₩22,554 | ₩22,755 | -5.77% | 5.7만 |
|---|
| 2025.12.17 | ₩23,493 | ₩24,552 | ₩23,090 | ₩24,284 | +3.37% | 5.7만 |
|---|
| 2025.12.16 | ₩24,820 | ₩24,820 | ₩22,768 | ₩22,836 | -8.00% | 21.8만 |
|---|
| 2025.12.15 | ₩26,416 | ₩26,416 | ₩24,941 | ₩25,450 | -3.65% | 4.5만 |
|---|
| 2025.12.12 | ₩27,220 | ₩27,220 | ₩26,169 | ₩26,322 | -3.30% | 2.1만 |
|---|
| 2025.12.11 | ₩27,488 | ₩27,971 | ₩26,885 | ₩27,046 | -1.61% | 3.2만 |
|---|
| 2025.12.10 | ₩26,952 | ₩28,320 | ₩26,764 | ₩28,219 | +4.70% | 2.5만 |
|---|
| 2025.12.09 | ₩26,858 | ₩27,301 | ₩26,610 | ₩26,869 | +0.04% | 1.2만 |
|---|
| 2025.12.08 | ₩26,912 | ₩27,314 | ₩25,893 | ₩26,443 | -1.74% | 4.1만 |
|---|
| 2025.12.05 | ₩27,582 | ₩28,723 | ₩27,176 | ₩27,176 | -1.47% | 9.6만 |
|---|
| 2025.12.04 | ₩27,502 | ₩27,783 | ₩27,046 | ₩27,448 | -0.20% | 3만 |
|---|
| 2025.12.03 | ₩26,845 | ₩27,731 | ₩26,845 | ₩27,314 | +1.75% | 3만 |
|---|
| 2025.12.02 | ₩27,301 | ₩27,301 | ₩25,558 | ₩26,429 | -3.19% | 4.1만 |
|---|
| 2025.12.01 | ₩26,040 | ₩27,891 | ₩26,040 | ₩27,301 | +4.84% | 4.1만 |
|---|
| 2025.11.28 | ₩25,343 | ₩26,603 | ₩25,343 | ₩26,107 | +3.02% | 1.8만 |
|---|
| 2025.11.26 | ₩24,807 | ₩25,598 | ₩24,760 | ₩25,169 | +1.46% | 3.6만 |
|---|
| 2025.11.25 | ₩24,297 | ₩24,820 | ₩23,814 | ₩24,686 | +1.60% | 2.3만 |
|---|
| 2025.11.24 | ₩24,471 | ₩25,128 | ₩23,707 | ₩25,061 | +2.41% | 4.9만 |
|---|
| 2025.11.21 | ₩24,579 | ₩25,390 | ₩23,832 | ₩25,048 | +1.91% | 3.9만 |
|---|
| 2025.11.20 | ₩25,826 | ₩27,399 | ₩24,538 | ₩24,538 | -4.98% | 5.4만 |
|---|
| 2025.11.19 | ₩25,625 | ₩25,879 | ₩24,753 | ₩25,823 | +0.77% | 3.6만 |
|---|
| 2025.11.18 | ₩25,611 | ₩27,437 | ₩25,611 | ₩27,360 | +6.83% | 2.7만 |
|---|
| 2025.11.17 | ₩27,716 | ₩27,716 | ₩25,732 | ₩25,960 | -6.34% | 1.7만 |
|---|
| 2025.11.14 | ₩26,751 | ₩27,797 | ₩25,712 | ₩27,743 | +3.71% | 5.9만 |
|---|
| 2025.11.13 | ₩26,174 | ₩26,845 | ₩25,625 | ₩26,081 | -0.36% | 4.5만 |
|---|
| 2025.11.12 | ₩26,684 | ₩26,818 | ₩26,027 | ₩26,040 | -2.41% | 2.2만 |
|---|
| 2025.11.11 | ₩26,402 | ₩27,582 | ₩26,402 | ₩26,885 | +1.83% | 7.6만 |
|---|
| 2025.11.10 | ₩25,209 | ₩25,859 | ₩24,203 | ₩25,584 | +1.49% | 3.9만 |
|---|
| 2025.11.07 | ₩24,257 | ₩25,276 | ₩23,989 | ₩24,793 | +2.21% | 4.9만 |
|---|
| 2025.11.06 | ₩23,810 | ₩24,887 | ₩23,694 | ₩23,841 | +0.13% | 7.1만 |
|---|
| 2025.11.05 | ₩23,198 | ₩24,011 | ₩23,077 | ₩23,171 | -0.12% | 4.1만 |
|---|
| 2025.11.04 | ₩23,560 | ₩23,560 | ₩22,366 | ₩23,372 | -0.80% | 11만 |
|---|
| 2025.11.03 | ₩24,404 | ₩24,471 | ₩23,345 | ₩24,431 | +0.11% | 4.8만 |
|---|
| 2025.10.31 | ₩24,284 | ₩24,866 | ₩24,083 | ₩24,445 | +0.66% | 2.9만 |
|---|
| 2025.10.30 | ₩24,404 | ₩25,209 | ₩23,975 | ₩24,136 | -1.10% | 5.1만 |
|---|
| 2025.10.29 | ₩23,801 | ₩24,914 | ₩23,801 | ₩24,552 | +3.15% | 3.2만 |
|---|
| 2025.10.28 | ₩24,673 | ₩24,867 | ₩23,721 | ₩24,083 | -2.39% | 5.8만 |
|---|
| 2025.10.27 | ₩25,115 | ₩25,517 | ₩24,860 | ₩25,249 | +0.53% | 4.1만 |
|---|
| 2025.10.24 | ₩26,282 | ₩26,295 | ₩25,061 | ₩25,102 | -4.49% | 5.1만 |
|---|
| 2025.10.23 | ₩25,128 | ₩26,215 | ₩25,008 | ₩25,651 | +2.08% | 16.8만 |
|---|
| 2025.10.22 | ₩23,251 | ₩23,975 | ₩22,795 | ₩23,680 | +1.85% | 13.1만 |
|---|
| 2025.10.21 | ₩23,278 | ₩23,278 | ₩22,366 | ₩22,742 | -2.30% | 5.4만 |
|---|
| 2025.10.20 | ₩22,742 | ₩23,412 | ₩22,661 | ₩23,412 | +2.95% | 5.7만 |
|---|
| 2025.10.17 | ₩22,594 | ₩22,795 | ₩22,165 | ₩22,661 | +0.30% | 3.3만 |
|---|
| 2025.10.16 | ₩23,439 | ₩23,741 | ₩21,790 | ₩22,393 | -4.46% | 18.1만 |
|---|
| 2025.10.15 | ₩24,229 | ₩24,324 | ₩22,862 | ₩23,439 | -3.26% | 10만 |
|---|
| 2025.10.14 | ₩22,661 | ₩24,289 | ₩22,621 | ₩23,747 | +4.79% | 10.4만 |
|---|
| 2025.10.13 | ₩23,573 | ₩23,868 | ₩23,171 | ₩23,855 | +1.19% | 5.2만 |
|---|
| 2025.10.10 | ₩24,807 | ₩24,807 | ₩22,814 | ₩22,822 | -8.00% | 24만 |
|---|