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 | ₩84,281 | ₩88,235 | ₩83,118 | ₩83,840 | -0.52% | 3.2만 |
| 2026.10.08 | ₩81,489 | ₩86,552 | ₩81,489 | ₩85,617 | +5.07% | 7.5만 |
| 2026.10.07 | ₩78,817 | ₩81,188 | ₩76,272 | ₩76,813 | -2.54% | 1.6만 |
| 2026.10.06 | ₩73,687 | ₩78,149 | ₩73,687 | ₩77,217 | +4.79% | 3.2만 |
| 2026.10.05 | ₩72,725 | ₩78,224 | ₩71,857 | ₩76,880 | +5.71% | 3.3만 |
| 2026.10.02 | ₩70,989 | ₩74,348 | ₩69,467 | ₩74,163 | +4.47% | 4.4만 |
| 2026.10.01 | ₩66,968 | ₩73,807 | ₩66,968 | ₩73,794 | +10.19% | 5.7만 |
| 2026.09.30 | ₩68,875 | ₩70,468 | ₩67,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,397 |
| -0.69% |
| 3.3만 |
| 2026.09.29 | ₩67,021 | ₩68,531 | ₩65,445 | ₩67,881 | +1.28% | 4.1만 |
|---|
| 2026.09.28 | ₩72,365 | ₩72,365 | ₩69,045 | ₩69,163 | -4.42% | 4.8만 |
|---|
| 2026.09.25 | ₩69,466 | ₩70,681 | ₩68,304 | ₩70,681 | +1.75% | 3.6만 |
|---|
| 2026.09.24 | ₩73,727 | ₩75,711 | ₩71,109 | ₩73,126 | -0.82% | 7.8만 |
|---|
| 2026.09.23 | ₩70,401 | ₩72,699 | ₩68,744 | ₩70,627 | +0.32% | 6.8만 |
|---|
| 2026.09.22 | ₩68,344 | ₩72,431 | ₩67,208 | ₩68,290 | -0.08% | 4.9만 |
|---|
| 2026.09.21 | ₩76,733 | ₩78,172 | ₩71,650 | ₩71,917 | -6.28% | 8.3만 |
|---|
| 2026.09.18 | ₩79,017 | ₩81,582 | ₩78,870 | ₩79,533 | +0.65% | 5.2만 |
|---|
| 2026.09.17 | ₩75,811 | ₩81,258 | ₩75,557 | ₩81,197 | +7.10% | 3.1만 |
|---|
| 2026.09.16 | ₩82,838 | ₩83,426 | ₩77,601 | ₩78,897 | -4.76% | 12.6만 |
|---|
| 2026.09.15 | ₩81,515 | ₩88,702 | ₩81,515 | ₩88,143 | +8.13% | 9.5만 |
|---|
| 2026.09.14 | ₩85,590 | ₩86,632 | ₩78,864 | ₩80,273 | -6.21% | 11.4만 |
|---|
| 2026.09.11 | ₩78,777 | ₩83,439 | ₩78,777 | ₩81,422 | +3.36% | 6.3만 |
|---|
| 2026.09.10 | ₩84,160 | ₩84,160 | ₩77,975 | ₩80,644 | -4.18% | 7.8만 |
|---|
| 2026.09.09 | ₩80,634 | ₩81,155 | ₩79,017 | ₩80,449 | -0.23% | 4.4만 |
|---|
| 2026.09.08 | ₩77,922 | ₩79,721 | ₩76,386 | ₩78,590 | +0.86% | 3.7만 |
|---|
| 2026.09.04 | ₩75,517 | ₩76,049 | ₩71,844 | ₩74,847 | -0.89% | 5만 |
|---|
| 2026.09.03 | ₩78,670 | ₩79,952 | ₩76,559 | ₩76,631 | -2.59% | 5만 |
|---|
| 2026.09.02 | ₩74,769 | ₩79,242 | ₩74,769 | ₩78,054 | +4.39% | 3.2만 |
|---|
| 2026.09.01 | ₩76,145 | ₩77,040 | ₩73,353 | ₩77,040 | +1.18% | 6.4만 |
|---|
| 2026.08.31 | ₩73,794 | ₩75,070 | ₩70,401 | ₩73,393 | -0.54% | 3.8만 |
|---|
| 2026.08.28 | ₩67,489 | ₩69,347 | ₩67,489 | ₩69,340 | +2.74% | 1.5만 |
|---|
| 2026.08.27 | ₩68,985 | ₩68,985 | ₩65,939 | ₩68,265 | -1.04% | 2.8만 |
|---|
| 2026.08.26 | ₩65,752 | ₩70,508 | ₩65,004 | ₩68,974 | +4.90% | 2.7만 |
|---|
| 2026.08.25 | ₩68,825 | ₩70,802 | ₩67,729 | ₩68,410 | -0.60% | 5.9만 |
|---|
| 2026.08.24 | ₩74,342 | ₩76,145 | ₩70,588 | ₩72,458 | -2.53% | 7만 |
|---|
| 2026.08.21 | ₩74,916 | ₩76,746 | ₩74,288 | ₩74,742 | -0.23% | 6.2만 |
|---|
| 2026.08.20 | ₩76,466 | ₩78,042 | ₩74,275 | ₩75,504 | -1.26% | 7.1만 |
|---|
| 2026.08.19 | ₩74,221 | ₩75,584 | ₩72,151 | ₩73,006 | -1.64% | 6.2만 |
|---|
| 2026.08.18 | ₩72,284 | ₩73,447 | ₩70,307 | ₩73,086 | +1.11% | 5만 |
|---|
| 2026.08.17 | ₩66,742 | ₩70,067 | ₩65,792 | ₩69,720 | +4.46% | 4.1만 |
|---|
| 2026.08.14 | ₩65,004 | ₩67,462 | ₩64,590 | ₩65,979 | +1.50% | 4.9만 |
|---|
| 2026.08.13 | ₩61,370 | ₩64,216 | ₩60,929 | ₩64,189 | +4.59% | 5.7만 |
|---|
| 2026.08.12 | ₩61,771 | ₩63,827 | ₩61,117 | ₩63,521 | +2.83% | 3만 |
|---|
| 2026.08.11 | ₩58,979 | ₩63,067 | ₩58,979 | ₩62,693 | +6.30% | 4.7만 |
|---|
| 2026.08.10 | ₩53,849 | ₩59,714 | ₩53,836 | ₩59,473 | +10.44% | 9.9만 |
|---|
| 2026.08.07 | ₩50,630 | ₩52,500 | ₩49,400 | ₩51,371 | +1.46% | 7.6만 |
|---|
| 2026.08.06 | ₩53,128 | ₩53,128 | ₩51,084 | ₩52,433 | -1.31% | 3.1만 |
|---|
| 2026.08.05 | ₩55,439 | ₩55,439 | ₩49,628 | ₩49,895 | -10.00% | 9만 |
|---|
| 2026.08.04 | ₩53,395 | ₩55,713 | ₩51,926 | ₩55,279 | +3.53% | 6.9만 |
|---|
| 2026.08.03 | ₩56,334 | ₩58,458 | ₩55,172 | ₩55,947 | -0.69% | 7.7만 |
|---|
| 2026.07.31 | ₩58,325 | ₩60,115 | ₩56,441 | ₩60,115 | +3.07% | 6.5만 |
|---|
| 2026.07.30 | ₩54,731 | ₩58,445 | ₩53,889 | ₩58,445 | +6.79% | 7.1만 |
|---|
| 2026.07.29 | ₩57,323 | ₩57,844 | ₩55,746 | ₩56,548 | -1.35% | 13.6만 |
|---|
| 2026.07.28 | ₩56,067 | ₩56,358 | ₩51,725 | ₩52,928 | -5.60% | 6.2만 |
|---|
| 2026.07.27 | ₩53,475 | ₩57,256 | ₩53,462 | ₩54,624 | +2.15% | 17.8만 |
|---|
| 2026.07.24 | ₩58,779 | ₩61,611 | ₩58,124 | ₩58,592 | -0.32% | 17만 |
|---|
| 2026.07.23 | ₩63,160 | ₩63,160 | ₩59,273 | ₩60,061 | -4.91% | 14.6만 |
|---|
| 2026.07.22 | ₩60,195 | ₩60,841 | ₩58,578 | ₩59,153 | -1.73% | 8.3만 |
|---|
| 2026.07.21 | ₩57,029 | ₩58,024 | ₩56,067 | ₩57,890 | +1.51% | 5.8만 |
|---|
| 2026.07.20 | ₩53,649 | ₩56,842 | ₩52,968 | ₩55,305 | +3.09% | 9.4만 |
|---|
| 2026.07.17 | ₩54,157 | ₩54,624 | ₩51,846 | ₩54,384 | +0.42% | 14.2만 |
|---|
| 2026.07.16 | ₩49,882 | ₩51,779 | ₩49,882 | ₩50,964 | +2.17% | 9.2만 |
|---|
| 2026.07.15 | ₩51,004 | ₩51,004 | ₩47,076 | ₩49,080 | -3.77% | 10.5만 |
|---|
| 2026.07.14 | ₩52,033 | ₩52,834 | ₩46,756 | ₩51,218 | -1.57% | 9.2만 |
|---|
| 2026.07.13 | ₩47,704 | ₩51,071 | ₩47,624 | ₩50,763 | +6.41% | 14.3만 |
|---|
| 2026.07.10 | ₩44,712 | ₩45,847 | ₩43,202 | ₩44,458 | -0.57% | 5.2만 |
|---|
| 2026.07.09 | ₩45,513 | ₩45,647 | ₩43,763 | ₩44,178 | -2.94% | 8.9만 |
|---|
| 2026.07.08 | ₩45,407 | ₩47,637 | ₩43,683 | ₩46,609 | +2.65% | 25.2만 |
|---|
| 2026.07.07 | ₩40,253 | ₩42,882 | ₩39,996 | ₩42,708 | +6.10% | 13만 |
|---|
| 2026.07.06 | ₩38,821 | ₩39,876 | ₩38,821 | ₩39,382 | +1.45% | 1.6만 |
|---|
| 2026.07.02 | ₩38,961 | ₩40,043 | ₩38,513 | ₩39,742 | +2.01% | 2.9만 |
|---|
| 2026.07.01 | ₩38,728 | ₩38,994 | ₩37,204 | ₩38,807 | +0.20% | 2.8만 |
|---|
| 2026.06.30 | ₩40,611 | ₩40,824 | ₩37,912 | ₩38,033 | -6.35% | 3.9만 |
|---|
| 2026.06.29 | ₩39,943 | ₩41,559 | ₩39,656 | ₩39,889 | -0.13% | 3.4만 |
|---|
| 2026.06.26 | ₩39,676 | ₩40,557 | ₩39,235 | ₩39,836 | +0.40% | 5.6만 |
|---|
| 2026.06.25 | ₩38,767 | ₩41,239 | ₩38,767 | ₩40,905 | +5.51% | 5.9만 |
|---|
| 2026.06.24 | ₩38,807 | ₩40,170 | ₩38,012 | ₩39,823 | +2.62% | 4.5만 |
|---|
| 2026.06.23 | ₩41,025 | ₩41,866 | ₩40,014 | ₩41,800 | +1.89% | 3.4만 |
|---|
| 2026.06.22 | ₩39,449 | ₩41,025 | ₩38,487 | ₩41,025 | +4.00% | 6.1만 |
|---|
| 2026.06.18 | ₩39,676 | ₩39,676 | ₩37,552 | ₩38,834 | -2.12% | 12.3만 |
|---|
| 2026.06.17 | ₩42,695 | ₩42,695 | ₩40,664 | ₩41,359 | -3.13% | 5.4만 |
|---|
| 2026.06.16 | ₩41,947 | ₩42,908 | ₩41,219 | ₩42,908 | +2.29% | 7.1만 |
|---|
| 2026.06.15 | ₩41,760 | ₩44,378 | ₩41,412 | ₩43,149 | +3.33% | 10.4만 |
|---|
| 2026.06.12 | ₩46,061 | ₩50,109 | ₩46,061 | ₩49,107 | +6.61% | 7.2만 |
|---|
| 2026.06.11 | ₩53,128 | ₩53,315 | ₩47,120 | ₩47,905 | -9.83% | 19.9만 |
|---|
| 2026.06.10 | ₩49,054 | ₩53,677 | ₩49,054 | ₩51,672 | +5.34% | 25.5만 |
|---|
| 2026.06.09 | ₩49,989 | ₩50,238 | ₩46,462 | ₩48,613 | -2.75% | 7.6만 |
|---|
| 2026.06.08 | ₩50,376 | ₩53,342 | ₩50,376 | ₩51,365 | +1.96% | 10.8만 |
|---|
| 2026.06.05 | ₩52,113 | ₩52,366 | ₩49,200 | ₩49,441 | -5.13% | 8.4만 |
|---|
| 2026.06.04 | ₩52,901 | ₩53,783 | ₩50,763 | ₩52,821 | -0.15% | 7만 |
|---|
| 2026.06.03 | ₩52,687 | ₩55,746 | ₩51,699 | ₩53,609 | +1.75% | 11.9만 |
|---|
| 2026.06.02 | ₩49,347 | ₩52,380 | ₩49,347 | ₩52,286 | +5.96% | 8.9만 |
|---|
| 2026.06.01 | ₩47,891 | ₩51,617 | ₩47,891 | ₩50,550 | +5.55% | 15.7만 |
|---|
| 2026.05.29 | ₩46,034 | ₩46,582 | ₩44,658 | ₩45,540 | -1.07% | 8.3만 |
|---|
| 2026.05.28 | ₩47,704 | ₩48,392 | ₩46,342 | ₩47,036 | -1.40% | 6.9만 |
|---|
| 2026.05.27 | ₩45,300 | ₩47,611 | ₩44,338 | ₩45,660 | +0.80% | 13.1만 |
|---|
| 2026.05.26 | ₩50,242 | ₩52,393 | ₩47,304 | ₩47,304 | -5.85% | 8.6만 |
|---|
| 2026.05.22 | ₩51,031 | ₩52,914 | ₩50,496 | ₩52,914 | +3.69% | 6.8만 |
|---|
| 2026.05.21 | ₩55,760 | ₩56,615 | ₩50,343 | ₩51,672 | -7.33% | 14.7만 |
|---|
| 2026.05.20 | ₩57,283 | ₩59,914 | ₩53,722 | ₩54,183 | -5.41% | 13.9만 |
|---|
| 2026.05.19 | ₩57,403 | ₩59,286 | ₩56,174 | ₩58,779 | +2.40% | 13.3만 |
|---|
| 2026.05.18 | ₩52,634 | ₩57,490 | ₩51,366 | ₩57,336 | +8.93% | 22만 |
|---|
| 2026.05.15 | ₩50,763 | ₩54,170 | ₩50,763 | ₩54,157 | +6.68% | 17.9만 |
|---|
| 2026.05.14 | ₩48,760 | ₩50,029 | ₩48,239 | ₩49,374 | +1.26% | 6.9만 |
|---|
| 2026.05.13 | ₩48,987 | ₩48,987 | ₩46,943 | ₩48,118 | -1.77% | 7.4만 |
|---|
| 2026.05.12 | ₩49,788 | ₩49,982 | ₩47,971 | ₩48,506 | -2.58% | 12.4만 |
|---|
| 2026.05.11 | ₩46,262 | ₩48,506 | ₩45,970 | ₩48,506 | +4.85% | 7.2만 |
|---|
| 2026.05.08 | ₩44,204 | ₩45,799 | ₩42,975 | ₩44,485 | +0.63% | 7.6만 |
|---|
| 2026.05.07 | ₩45,420 | ₩45,420 | ₩41,840 | ₩44,298 | -2.47% | 23.5만 |
|---|
| 2026.05.06 | ₩48,265 | ₩50,397 | ₩46,569 | ₩47,090 | -2.44% | 29.5만 |
|---|
| 2026.05.05 | ₩56,067 | ₩57,719 | ₩54,905 | ₩56,468 | +0.71% | 7.7만 |
|---|
| 2026.05.04 | ₩53,729 | ₩57,443 | ₩53,442 | ₩57,443 | +6.91% | 10.5만 |
|---|
| 2026.05.01 | ₩54,684 | ₩56,107 | ₩51,672 | ₩54,116 | -1.04% | 14.6만 |
|---|
| 2026.04.30 | ₩52,366 | ₩57,122 | ₩50,845 | ₩57,122 | +9.08% | 23.5만 |
|---|
| 2026.04.29 | ₩52,767 | ₩55,773 | ₩51,832 | ₩55,639 | +5.44% | 26만 |
|---|
| 2026.04.28 | ₩50,029 | ₩50,897 | ₩49,027 | ₩50,763 | +1.47% | 16.3만 |
|---|
| 2026.04.27 | ₩48,733 | ₩49,668 | ₩47,285 | ₩48,412 | -0.66% | 7만 |
|---|
| 2026.04.24 | ₩46,756 | ₩47,744 | ₩45,568 | ₩47,357 | +1.29% | 18.1만 |
|---|
| 2026.04.23 | ₩47,544 | ₩48,506 | ₩46,449 | ₩47,798 | +0.53% | 12.7만 |
|---|
| 2026.04.22 | ₩45,447 | ₩47,397 | ₩45,447 | ₩47,397 | +4.29% | 9.2만 |
|---|
| 2026.04.21 | ₩42,441 | ₩45,821 | ₩41,653 | ₩45,821 | +7.96% | 21.7만 |
|---|
| 2026.04.20 | ₩42,254 | ₩43,149 | ₩41,265 | ₩42,534 | +0.66% | 19.3만 |
|---|
| 2026.04.17 | ₩40,931 | ₩41,506 | ₩36,737 | ₩40,704 | -0.55% | 40.6만 |
|---|
| 2026.04.16 | ₩46,088 | ₩48,626 | ₩45,647 | ₩47,504 | +3.07% | 13.5만 |
|---|
| 2026.04.15 | ₩44,912 | ₩46,489 | ₩43,844 | ₩45,273 | +0.80% | 13.3만 |
|---|
| 2026.04.14 | ₩47,116 | ₩47,544 | ₩44,525 | ₩45,366 | -3.71% | 32.4만 |
|---|
| 2026.04.13 | ₩50,917 | ₩51,325 | ₩47,878 | ₩49,294 | -3.19% | 16.7만 |
|---|
| 2026.04.10 | ₩48,452 | ₩49,428 | ₩46,288 | ₩48,359 | -0.19% | 14.3만 |
|---|
| 2026.04.09 | ₩52,901 | ₩54,437 | ₩48,492 | ₩48,907 | -7.55% | 24.1만 |
|---|
| 2026.04.08 | ₩47,157 | ₩52,240 | ₩45,171 | ₩51,725 | +9.69% | 47.6만 |
|---|
| 2026.04.07 | ₩59,166 | ₩62,773 | ₩58,912 | ₩60,128 | +1.63% | 71.6만 |
|---|
| 2026.04.06 | ₩57,971 | ₩59,059 | ₩56,387 | ₩58,699 | +1.26% | 11.7만 |
|---|
| 2026.04.02 | ₩62,078 | ₩63,815 | ₩57,096 | ₩58,779 | -5.32% | 34.2만 |
|---|
| 2026.04.01 | ₩57,296 | ₩60,836 | ₩53,437 | ₩55,987 | -2.28% | 44.2만 |
|---|
| 2026.03.31 | ₩66,233 | ₩68,895 | ₩58,618 | ₩62,733 | -5.28% | 46.8만 |
|---|
| 2026.03.30 | ₩69,613 | ₩70,909 | ₩65,458 | ₩66,233 | -4.86% | 50.2만 |
|---|
| 2026.03.27 | ₩65,338 | ₩68,103 | ₩63,775 | ₩67,783 | +3.74% | 26.6만 |
|---|
| 2026.03.26 | ₩60,916 | ₩65,605 | ₩60,916 | ₩64,817 | +6.40% | 21.8만 |
|---|
| 2026.03.25 | ₩58,431 | ₩61,317 | ₩58,135 | ₩60,101 | +2.86% | 10.9만 |
|---|
| 2026.03.24 | ₩57,336 | ₩62,773 | ₩57,336 | ₩60,649 | +5.78% | 20.1만 |
|---|
| 2026.03.23 | ₩52,513 | ₩57,603 | ₩50,710 | ₩56,160 | +6.94% | 27.8만 |
|---|
| 2026.03.20 | ₩56,762 | ₩58,712 | ₩55,948 | ₩56,908 | +0.26% | 17.6만 |
|---|
| 2026.03.19 | ₩55,613 | ₩58,004 | ₩55,350 | ₩56,441 | +1.49% | 25.2만 |
|---|
| 2026.03.18 | ₩53,716 | ₩55,252 | ₩53,569 | ₩54,330 | +1.14% | 18.7만 |
|---|
| 2026.03.17 | ₩52,099 | ₩53,836 | ₩51,111 | ₩53,115 | +1.95% | 12.2만 |
|---|
| 2026.03.16 | ₩50,770 | ₩52,019 | ₩49,428 | ₩51,445 | +1.33% | 18.8만 |
|---|
| 2026.03.13 | ₩49,975 | ₩51,632 | ₩49,094 | ₩50,870 | +1.79% | 20.9만 |
|---|
| 2026.03.12 | ₩49,254 | ₩52,674 | ₩48,733 | ₩50,870 | +3.28% | 32.9만 |
|---|
| 2026.03.11 | ₩42,882 | ₩47,825 | ₩42,882 | ₩47,758 | +11.37% | 19.3만 |
|---|
| 2026.03.10 | ₩44,084 | ₩45,567 | ₩42,040 | ₩42,748 | -3.03% | 26.6만 |
|---|
| 2026.03.09 | ₩48,212 | ₩48,279 | ₩44,284 | ₩45,353 | -5.93% | 40.7만 |
|---|
| 2026.03.06 | ₩47,384 | ₩48,586 | ₩45,273 | ₩46,088 | -2.73% | 28.1만 |
|---|
| 2026.03.05 | ₩45,687 | ₩47,557 | ₩44,685 | ₩45,928 | +0.53% | 19.5만 |
|---|
| 2026.03.04 | ₩42,588 | ₩44,779 | ₩41,412 | ₩44,685 | +4.92% | 23만 |
|---|
| 2026.03.03 | ₩46,088 | ₩46,983 | ₩42,748 | ₩44,178 | -4.14% | 55.9만 |
|---|
| 2026.03.02 | ₩46,088 | ₩46,522 | ₩41,947 | ₩44,859 | -2.67% | 67만 |
|---|
| 2026.02.27 | ₩39,689 | ₩40,731 | ₩37,805 | ₩40,691 | +2.52% | 11.1만 |
|---|
| 2026.02.26 | ₩36,964 | ₩39,776 | ₩36,483 | ₩38,553 | +4.30% | 10.9만 |
|---|
| 2026.02.25 | ₩39,649 | ₩39,649 | ₩36,622 | ₩38,073 | -3.98% | 5.7만 |
|---|
| 2026.02.24 | ₩38,994 | ₩39,310 | ₩37,391 | ₩38,954 | -0.10% | 3.7만 |
|---|
| 2026.02.23 | ₩39,502 | ₩41,412 | ₩38,420 | ₩38,994 | -1.29% | 14.6만 |
|---|
| 2026.02.20 | ₩39,408 | ₩40,010 | ₩38,353 | ₩40,010 | +1.53% | 13.1만 |
|---|
| 2026.02.19 | ₩40,584 | ₩41,586 | ₩39,529 | ₩40,010 | -1.42% | 12.6만 |
|---|
| 2026.02.18 | ₩38,193 | ₩38,954 | ₩37,625 | ₩38,781 | +1.54% | 5.9만 |
|---|
| 2026.02.17 | ₩38,580 | ₩39,248 | ₩35,428 | ₩37,071 | -3.91% | 11.8만 |
|---|
| 2026.02.13 | ₩36,830 | ₩38,548 | ₩36,710 | ₩38,286 | +3.95% | 3.2만 |
|---|
| 2026.02.12 | ₩39,676 | ₩39,876 | ₩35,935 | ₩36,870 | -7.07% | 9만 |
|---|
| 2026.02.11 | ₩38,380 | ₩39,903 | ₩38,046 | ₩39,903 | +3.97% | 4.9만 |
|---|
| 2026.02.10 | ₩37,498 | ₩37,498 | ₩35,882 | ₩36,616 | -2.35% | 8.1만 |
|---|
| 2026.02.09 | ₩37,124 | ₩37,552 | ₩36,229 | ₩37,378 | +0.68% | 7.7만 |
|---|
| 2026.02.06 | ₩35,334 | ₩37,378 | ₩35,334 | ₩37,044 | +4.84% | 8.1만 |
|---|
| 2026.02.05 | ₩34,987 | ₩35,294 | ₩32,956 | ₩34,599 | -1.11% | 7.8만 |
|---|
| 2026.02.04 | ₩32,996 | ₩36,576 | ₩32,996 | ₩36,122 | +9.47% | 10.3만 |
|---|
| 2026.02.03 | ₩29,510 | ₩32,899 | ₩29,357 | ₩32,817 | +11.21% | 7.4만 |
|---|
| 2026.02.02 | ₩29,363 | ₩30,365 | ₩28,989 | ₩29,510 | +0.50% | 5.9만 |
|---|
| 2026.01.30 | ₩30,632 | ₩31,433 | ₩29,389 | ₩31,433 | +2.62% | 5.3만 |
|---|
| 2026.01.29 | ₩31,901 | ₩33,531 | ₩30,792 | ₩30,792 | -3.48% | 17.2만 |
|---|
| 2026.01.28 | ₩29,550 | ₩30,004 | ₩29,122 | ₩29,897 | +1.18% | 5.5만 |
|---|
| 2026.01.27 | ₩28,561 | ₩29,134 | ₩28,104 | ₩28,922 | +1.26% | 6.2만 |
|---|
| 2026.01.26 | ₩29,737 | ₩29,737 | ₩27,679 | ₩28,187 | -5.21% | 11.7만 |
|---|
| 2026.01.23 | ₩28,735 | ₩29,709 | ₩28,454 | ₩28,641 | -0.33% | 5.7만 |
|---|
| 2026.01.22 | ₩27,760 | ₩28,107 | ₩27,237 | ₩28,107 | +1.25% | 3.3만 |
|---|
| 2026.01.21 | ₩27,492 | ₩29,336 | ₩27,492 | ₩28,094 | +2.19% | 8.8만 |
|---|
| 2026.01.20 | ₩27,319 | ₩27,472 | ₩26,277 | ₩26,517 | -2.93% | 4.4만 |
|---|
| 2026.01.16 | ₩27,426 | ₩27,452 | ₩26,718 | ₩26,878 | -2.00% | 3.8만 |
|---|
| 2026.01.15 | ₩27,866 | ₩28,454 | ₩27,172 | ₩27,372 | -1.77% | 6.5만 |
|---|
| 2026.01.14 | ₩27,412 | ₩30,112 | ₩27,412 | ₩28,815 | +5.12% | 11.4만 |
|---|
| 2026.01.13 | ₩26,691 | ₩27,653 | ₩26,217 | ₩26,771 | +0.30% | 19.7만 |
|---|
| 2026.01.12 | ₩26,744 | ₩26,744 | ₩25,221 | ₩25,782 | -3.60% | 2.8만 |
|---|
| 2026.01.09 | ₩27,145 | ₩27,372 | ₩26,277 | ₩26,464 | -2.51% | 6.1만 |
|---|
| 2026.01.08 | ₩24,487 | ₩27,372 | ₩24,306 | ₩26,651 | +8.84% | 16.7만 |
|---|
| 2026.01.07 | ₩25,275 | ₩25,382 | ₩23,752 | ₩24,086 | -4.70% | 6만 |
|---|
| 2026.01.06 | ₩26,718 | ₩27,025 | ₩24,767 | ₩24,901 | -6.80% | 11.2만 |
|---|
| 2026.01.05 | ₩27,653 | ₩27,720 | ₩24,914 | ₩26,397 | -4.54% | 16.3만 |
|---|
| 2026.01.02 | ₩23,378 | ₩25,034 | ₩23,178 | ₩24,807 | +6.11% | 7.8만 |
|---|
| 2025.12.31 | ₩23,752 | ₩23,765 | ₩23,191 | ₩23,378 | -1.57% | 3.1만 |
|---|
| 2025.12.30 | ₩23,378 | ₩23,939 | ₩23,378 | ₩23,899 | +2.23% | 4.3만 |
|---|
| 2025.12.29 | ₩22,908 | ₩23,351 | ₩22,603 | ₩23,031 | +0.54% | 7.1만 |
|---|
| 2025.12.26 | ₩22,737 | ₩22,777 | ₩22,176 | ₩22,550 | -0.82% | 5.4만 |
|---|
| 2025.12.24 | ₩22,990 | ₩23,218 | ₩22,844 | ₩22,964 | -0.12% | 2.5만 |
|---|
| 2025.12.23 | ₩23,124 | ₩23,338 | ₩22,845 | ₩23,218 | +0.40% | 3.6만 |
|---|
| 2025.12.22 | ₩23,231 | ₩23,739 | ₩23,017 | ₩23,057 | -0.75% | 4.4만 |
|---|
| 2025.12.19 | ₩22,670 | ₩23,271 | ₩22,433 | ₩22,576 | -0.41% | 3.5만 |
|---|
| 2025.12.18 | ₩24,059 | ₩24,059 | ₩22,470 | ₩22,670 | -5.77% | 5.7만 |
|---|
| 2025.12.17 | ₩23,405 | ₩24,460 | ₩23,004 | ₩24,193 | +3.37% | 5.7만 |
|---|
| 2025.12.16 | ₩24,727 | ₩24,727 | ₩22,683 | ₩22,750 | -8.00% | 21.8만 |
|---|
| 2025.12.15 | ₩26,317 | ₩26,317 | ₩24,847 | ₩25,355 | -3.65% | 4.5만 |
|---|
| 2025.12.12 | ₩27,118 | ₩27,118 | ₩26,071 | ₩26,223 | -3.30% | 2.1만 |
|---|
| 2025.12.11 | ₩27,386 | ₩27,866 | ₩26,784 | ₩26,945 | -1.61% | 3.2만 |
|---|
| 2025.12.10 | ₩26,851 | ₩28,214 | ₩26,664 | ₩28,114 | +4.70% | 2.5만 |
|---|
| 2025.12.09 | ₩26,758 | ₩27,199 | ₩26,511 | ₩26,768 | +0.04% | 1.2만 |
|---|
| 2025.12.08 | ₩26,811 | ₩27,212 | ₩25,796 | ₩26,344 | -1.74% | 4.1만 |
|---|
| 2025.12.05 | ₩27,479 | ₩28,616 | ₩27,074 | ₩27,074 | -1.47% | 9.6만 |
|---|
| 2025.12.04 | ₩27,399 | ₩27,679 | ₩26,945 | ₩27,345 | -0.20% | 3만 |
|---|
| 2025.12.03 | ₩26,744 | ₩27,627 | ₩26,744 | ₩27,212 | +1.75% | 3만 |
|---|
| 2025.12.02 | ₩27,199 | ₩27,199 | ₩25,462 | ₩26,330 | -3.19% | 4.1만 |
|---|
| 2025.12.01 | ₩25,943 | ₩27,786 | ₩25,943 | ₩27,199 | +4.84% | 4.1만 |
|---|
| 2025.11.28 | ₩25,248 | ₩26,504 | ₩25,248 | ₩26,010 | +3.02% | 1.8만 |
|---|
| 2025.11.26 | ₩24,714 | ₩25,502 | ₩24,667 | ₩25,074 | +1.46% | 3.6만 |
|---|
| 2025.11.25 | ₩24,206 | ₩24,727 | ₩23,725 | ₩24,594 | +1.60% | 2.3만 |
|---|
| 2025.11.24 | ₩24,380 | ₩25,034 | ₩23,618 | ₩24,968 | +2.41% | 4.9만 |
|---|
| 2025.11.21 | ₩24,487 | ₩25,295 | ₩23,743 | ₩24,954 | +1.91% | 3.9만 |
|---|
| 2025.11.20 | ₩25,729 | ₩27,296 | ₩24,447 | ₩24,447 | -4.98% | 5.4만 |
|---|
| 2025.11.19 | ₩25,529 | ₩25,782 | ₩24,660 | ₩25,726 | +0.77% | 3.6만 |
|---|
| 2025.11.18 | ₩25,515 | ₩27,335 | ₩25,515 | ₩27,257 | +6.83% | 2.7만 |
|---|
| 2025.11.17 | ₩27,613 | ₩27,613 | ₩25,636 | ₩25,863 | -6.34% | 1.7만 |
|---|
| 2025.11.14 | ₩26,651 | ₩27,693 | ₩25,615 | ₩27,639 | +3.71% | 5.9만 |
|---|
| 2025.11.13 | ₩26,076 | ₩26,744 | ₩25,529 | ₩25,983 | -0.36% | 4.5만 |
|---|
| 2025.11.12 | ₩26,584 | ₩26,718 | ₩25,929 | ₩25,943 | -2.41% | 2.2만 |
|---|
| 2025.11.11 | ₩26,303 | ₩27,479 | ₩26,303 | ₩26,784 | +1.83% | 7.6만 |
|---|
| 2025.11.10 | ₩25,115 | ₩25,762 | ₩24,113 | ₩25,489 | +1.49% | 3.9만 |
|---|
| 2025.11.07 | ₩24,166 | ₩25,181 | ₩23,899 | ₩24,700 | +2.21% | 4.9만 |
|---|
| 2025.11.06 | ₩23,721 | ₩24,794 | ₩23,605 | ₩23,752 | +0.13% | 7.1만 |
|---|
| 2025.11.05 | ₩23,111 | ₩23,922 | ₩22,990 | ₩23,084 | -0.12% | 4.1만 |
|---|
| 2025.11.04 | ₩23,471 | ₩23,471 | ₩22,282 | ₩23,284 | -0.80% | 11만 |
|---|
| 2025.11.03 | ₩24,313 | ₩24,380 | ₩23,258 | ₩24,340 | +0.11% | 4.8만 |
|---|
| 2025.10.31 | ₩24,193 | ₩24,773 | ₩23,992 | ₩24,353 | +0.66% | 2.9만 |
|---|
| 2025.10.30 | ₩24,313 | ₩25,115 | ₩23,886 | ₩24,046 | -1.10% | 5.1만 |
|---|
| 2025.10.29 | ₩23,712 | ₩24,821 | ₩23,712 | ₩24,460 | +3.15% | 3.2만 |
|---|
| 2025.10.28 | ₩24,580 | ₩24,774 | ₩23,632 | ₩23,992 | -2.39% | 5.8만 |
|---|
| 2025.10.27 | ₩25,021 | ₩25,422 | ₩24,767 | ₩25,155 | +0.53% | 4.1만 |
|---|
| 2025.10.24 | ₩26,183 | ₩26,197 | ₩24,968 | ₩25,008 | -4.49% | 5.1만 |
|---|
| 2025.10.23 | ₩25,034 | ₩26,116 | ₩24,914 | ₩25,555 | +2.08% | 16.8만 |
|---|
| 2025.10.22 | ₩23,164 | ₩23,886 | ₩22,710 | ₩23,592 | +1.85% | 13.1만 |
|---|
| 2025.10.21 | ₩23,191 | ₩23,191 | ₩22,282 | ₩22,657 | -2.30% | 5.4만 |
|---|
| 2025.10.20 | ₩22,657 | ₩23,324 | ₩22,576 | ₩23,324 | +2.95% | 5.7만 |
|---|
| 2025.10.17 | ₩22,510 | ₩22,710 | ₩22,082 | ₩22,576 | +0.30% | 3.3만 |
|---|
| 2025.10.16 | ₩23,351 | ₩23,652 | ₩21,708 | ₩22,309 | -4.46% | 18.1만 |
|---|
| 2025.10.15 | ₩24,138 | ₩24,233 | ₩22,777 | ₩23,351 | -3.26% | 10만 |
|---|
| 2025.10.14 | ₩22,576 | ₩24,198 | ₩22,536 | ₩23,658 | +4.79% | 10.4만 |
|---|
| 2025.10.13 | ₩23,485 | ₩23,779 | ₩23,084 | ₩23,765 | +1.19% | 5.2만 |
|---|
| 2025.10.10 | ₩24,714 | ₩24,714 | ₩22,729 | ₩22,737 | -8.00% | 24만 |
|---|