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 | ₩84,364 | ₩88,322 | ₩83,201 | ₩83,923 | -0.52% | 3.2만 |
| 2026.10.08 | ₩81,569 | ₩86,637 | ₩81,569 | ₩85,701 | +5.07% | 7.5만 |
| 2026.10.07 | ₩78,895 | ₩81,268 | ₩76,347 | ₩76,889 | -2.54% | 1.6만 |
| 2026.10.06 | ₩73,760 | ₩78,226 | ₩73,760 | ₩77,293 | +4.79% | 3.2만 |
| 2026.10.05 | ₩72,797 | ₩78,301 | ₩71,928 | ₩76,956 | +5.71% | 3.3만 |
| 2026.10.02 | ₩71,059 | ₩74,422 | ₩69,536 | ₩74,236 | +4.47% | 4.4만 |
| 2026.10.01 | ₩67,034 | ₩73,880 | ₩67,034 | ₩73,867 | +10.19% | 5.7만 |
| 2026.09.30 | ₩68,943 | ₩70,537 | ₩67,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,465 |
| -0.69% |
| 3.3만 |
| 2026.09.29 | ₩67,087 | ₩68,598 | ₩65,509 | ₩67,948 | +1.28% | 4.1만 |
|---|
| 2026.09.28 | ₩72,436 | ₩72,436 | ₩69,113 | ₩69,231 | -4.42% | 4.8만 |
|---|
| 2026.09.25 | ₩69,534 | ₩70,751 | ₩68,371 | ₩70,751 | +1.75% | 3.6만 |
|---|
| 2026.09.24 | ₩73,800 | ₩75,786 | ₩71,179 | ₩73,198 | -0.82% | 7.8만 |
|---|
| 2026.09.23 | ₩70,470 | ₩72,770 | ₩68,812 | ₩70,696 | +0.32% | 6.8만 |
|---|
| 2026.09.22 | ₩68,411 | ₩72,503 | ₩67,275 | ₩68,358 | -0.08% | 4.9만 |
|---|
| 2026.09.21 | ₩76,809 | ₩78,249 | ₩71,721 | ₩71,988 | -6.28% | 8.3만 |
|---|
| 2026.09.18 | ₩79,095 | ₩81,663 | ₩78,948 | ₩79,612 | +0.65% | 5.2만 |
|---|
| 2026.09.17 | ₩75,886 | ₩81,338 | ₩75,632 | ₩81,278 | +7.10% | 3.1만 |
|---|
| 2026.09.16 | ₩82,920 | ₩83,508 | ₩77,678 | ₩78,975 | -4.76% | 12.6만 |
|---|
| 2026.09.15 | ₩81,596 | ₩88,790 | ₩81,596 | ₩88,230 | +8.13% | 9.5만 |
|---|
| 2026.09.14 | ₩85,674 | ₩86,717 | ₩78,942 | ₩80,352 | -6.21% | 11.4만 |
|---|
| 2026.09.11 | ₩78,855 | ₩83,522 | ₩78,855 | ₩81,502 | +3.36% | 6.3만 |
|---|
| 2026.09.10 | ₩84,244 | ₩84,244 | ₩78,052 | ₩80,724 | -4.18% | 7.8만 |
|---|
| 2026.09.09 | ₩80,713 | ₩81,235 | ₩79,095 | ₩80,529 | -0.23% | 4.4만 |
|---|
| 2026.09.08 | ₩77,999 | ₩79,800 | ₩76,461 | ₩78,667 | +0.86% | 3.7만 |
|---|
| 2026.09.04 | ₩75,592 | ₩76,124 | ₩71,915 | ₩74,921 | -0.89% | 5만 |
|---|
| 2026.09.03 | ₩78,748 | ₩80,031 | ₩76,635 | ₩76,707 | -2.59% | 5만 |
|---|
| 2026.09.02 | ₩74,843 | ₩79,320 | ₩74,843 | ₩78,131 | +4.39% | 3.2만 |
|---|
| 2026.09.01 | ₩76,220 | ₩77,116 | ₩73,426 | ₩77,116 | +1.18% | 6.4만 |
|---|
| 2026.08.31 | ₩73,867 | ₩75,144 | ₩70,470 | ₩73,466 | -0.54% | 3.8만 |
|---|
| 2026.08.28 | ₩67,555 | ₩69,415 | ₩67,555 | ₩69,409 | +2.74% | 1.5만 |
|---|
| 2026.08.27 | ₩69,053 | ₩69,053 | ₩66,004 | ₩68,332 | -1.04% | 2.8만 |
|---|
| 2026.08.26 | ₩65,817 | ₩70,577 | ₩65,068 | ₩69,042 | +4.90% | 2.7만 |
|---|
| 2026.08.25 | ₩68,893 | ₩70,872 | ₩67,796 | ₩68,478 | -0.60% | 5.9만 |
|---|
| 2026.08.24 | ₩74,415 | ₩76,220 | ₩70,658 | ₩72,530 | -2.53% | 7만 |
|---|
| 2026.08.21 | ₩74,990 | ₩76,822 | ₩74,362 | ₩74,816 | -0.23% | 6.2만 |
|---|
| 2026.08.20 | ₩76,541 | ₩78,119 | ₩74,348 | ₩75,579 | -1.26% | 7.1만 |
|---|
| 2026.08.19 | ₩74,295 | ₩75,659 | ₩72,222 | ₩73,078 | -1.64% | 6.2만 |
|---|
| 2026.08.18 | ₩72,356 | ₩73,519 | ₩70,377 | ₩73,158 | +1.11% | 5만 |
|---|
| 2026.08.17 | ₩66,808 | ₩70,136 | ₩65,857 | ₩69,788 | +4.46% | 4.1만 |
|---|
| 2026.08.14 | ₩65,068 | ₩67,529 | ₩64,654 | ₩66,044 | +1.50% | 4.9만 |
|---|
| 2026.08.13 | ₩61,431 | ₩64,279 | ₩60,990 | ₩64,252 | +4.59% | 5.7만 |
|---|
| 2026.08.12 | ₩61,832 | ₩63,890 | ₩61,177 | ₩63,584 | +2.83% | 3만 |
|---|
| 2026.08.11 | ₩59,037 | ₩63,129 | ₩59,037 | ₩62,755 | +6.30% | 4.7만 |
|---|
| 2026.08.10 | ₩53,903 | ₩59,773 | ₩53,889 | ₩59,532 | +10.44% | 9.9만 |
|---|
| 2026.08.07 | ₩50,680 | ₩52,552 | ₩49,448 | ₩51,422 | +1.46% | 7.6만 |
|---|
| 2026.08.06 | ₩53,180 | ₩53,180 | ₩51,135 | ₩52,485 | -1.31% | 3.1만 |
|---|
| 2026.08.05 | ₩55,494 | ₩55,494 | ₩49,677 | ₩49,944 | -10.00% | 9만 |
|---|
| 2026.08.04 | ₩53,448 | ₩55,768 | ₩51,977 | ₩55,333 | +3.53% | 6.9만 |
|---|
| 2026.08.03 | ₩56,390 | ₩58,516 | ₩55,226 | ₩56,002 | -0.69% | 7.7만 |
|---|
| 2026.07.31 | ₩58,382 | ₩60,174 | ₩56,497 | ₩60,174 | +3.07% | 6.5만 |
|---|
| 2026.07.30 | ₩54,785 | ₩58,503 | ₩53,943 | ₩58,503 | +6.79% | 7.1만 |
|---|
| 2026.07.29 | ₩57,379 | ₩57,901 | ₩55,801 | ₩56,604 | -1.35% | 13.6만 |
|---|
| 2026.07.28 | ₩56,122 | ₩56,414 | ₩51,776 | ₩52,980 | -5.60% | 6.2만 |
|---|
| 2026.07.27 | ₩53,528 | ₩57,312 | ₩53,515 | ₩54,678 | +2.15% | 17.8만 |
|---|
| 2026.07.24 | ₩58,837 | ₩61,672 | ₩58,182 | ₩58,650 | -0.32% | 17만 |
|---|
| 2026.07.23 | ₩63,223 | ₩63,223 | ₩59,332 | ₩60,121 | -4.91% | 14.6만 |
|---|
| 2026.07.22 | ₩60,254 | ₩60,901 | ₩58,636 | ₩59,211 | -1.73% | 8.3만 |
|---|
| 2026.07.21 | ₩57,085 | ₩58,081 | ₩56,122 | ₩57,948 | +1.51% | 5.8만 |
|---|
| 2026.07.20 | ₩53,702 | ₩56,898 | ₩53,020 | ₩55,360 | +3.09% | 9.4만 |
|---|
| 2026.07.17 | ₩54,210 | ₩54,678 | ₩51,897 | ₩54,437 | +0.42% | 14.2만 |
|---|
| 2026.07.16 | ₩49,931 | ₩51,830 | ₩49,931 | ₩51,014 | +2.17% | 9.2만 |
|---|
| 2026.07.15 | ₩51,054 | ₩51,054 | ₩47,123 | ₩49,129 | -3.77% | 10.5만 |
|---|
| 2026.07.14 | ₩52,084 | ₩52,886 | ₩46,802 | ₩51,268 | -1.57% | 9.2만 |
|---|
| 2026.07.13 | ₩47,751 | ₩51,121 | ₩47,671 | ₩50,814 | +6.41% | 14.3만 |
|---|
| 2026.07.10 | ₩44,756 | ₩45,893 | ₩43,245 | ₩44,502 | -0.57% | 5.2만 |
|---|
| 2026.07.09 | ₩45,558 | ₩45,692 | ₩43,807 | ₩44,221 | -2.94% | 8.9만 |
|---|
| 2026.07.08 | ₩45,451 | ₩47,685 | ₩43,726 | ₩46,655 | +2.65% | 25.2만 |
|---|
| 2026.07.07 | ₩40,293 | ₩42,924 | ₩40,036 | ₩42,750 | +6.10% | 13만 |
|---|
| 2026.07.06 | ₩38,859 | ₩39,915 | ₩38,859 | ₩39,421 | +1.45% | 1.6만 |
|---|
| 2026.07.02 | ₩38,999 | ₩40,083 | ₩38,551 | ₩39,782 | +2.01% | 2.9만 |
|---|
| 2026.07.01 | ₩38,767 | ₩39,033 | ₩37,241 | ₩38,846 | +0.20% | 2.8만 |
|---|
| 2026.06.30 | ₩40,651 | ₩40,865 | ₩37,950 | ₩38,070 | -6.35% | 3.9만 |
|---|
| 2026.06.29 | ₩39,982 | ₩41,600 | ₩39,695 | ₩39,929 | -0.13% | 3.4만 |
|---|
| 2026.06.26 | ₩39,715 | ₩40,597 | ₩39,274 | ₩39,875 | +0.40% | 5.6만 |
|---|
| 2026.06.25 | ₩38,806 | ₩41,279 | ₩38,806 | ₩40,945 | +5.51% | 5.9만 |
|---|
| 2026.06.24 | ₩38,846 | ₩40,210 | ₩38,050 | ₩39,862 | +2.62% | 4.5만 |
|---|
| 2026.06.23 | ₩41,065 | ₩41,908 | ₩40,053 | ₩41,841 | +1.89% | 3.4만 |
|---|
| 2026.06.22 | ₩39,488 | ₩41,065 | ₩38,525 | ₩41,065 | +4.00% | 6.1만 |
|---|
| 2026.06.18 | ₩39,715 | ₩39,715 | ₩37,589 | ₩38,872 | -2.12% | 12.3만 |
|---|
| 2026.06.17 | ₩42,737 | ₩42,737 | ₩40,704 | ₩41,400 | -3.13% | 5.4만 |
|---|
| 2026.06.16 | ₩41,988 | ₩42,951 | ₩41,259 | ₩42,951 | +2.29% | 7.1만 |
|---|
| 2026.06.15 | ₩41,801 | ₩44,422 | ₩41,453 | ₩43,192 | +3.33% | 10.4만 |
|---|
| 2026.06.12 | ₩46,107 | ₩50,158 | ₩46,107 | ₩49,155 | +6.61% | 7.2만 |
|---|
| 2026.06.11 | ₩53,180 | ₩53,368 | ₩47,167 | ₩47,952 | -9.83% | 19.9만 |
|---|
| 2026.06.10 | ₩49,102 | ₩53,730 | ₩49,102 | ₩51,723 | +5.34% | 25.5만 |
|---|
| 2026.06.09 | ₩50,038 | ₩50,288 | ₩46,508 | ₩48,661 | -2.75% | 7.6만 |
|---|
| 2026.06.08 | ₩50,426 | ₩53,394 | ₩50,426 | ₩51,415 | +1.96% | 10.8만 |
|---|
| 2026.06.05 | ₩52,164 | ₩52,418 | ₩49,249 | ₩49,490 | -5.13% | 8.4만 |
|---|
| 2026.06.04 | ₩52,953 | ₩53,836 | ₩50,814 | ₩52,873 | -0.15% | 7만 |
|---|
| 2026.06.03 | ₩52,739 | ₩55,801 | ₩51,750 | ₩53,662 | +1.75% | 11.9만 |
|---|
| 2026.06.02 | ₩49,396 | ₩52,432 | ₩49,396 | ₩52,338 | +5.96% | 8.9만 |
|---|
| 2026.06.01 | ₩47,939 | ₩51,668 | ₩47,939 | ₩50,600 | +5.55% | 15.7만 |
|---|
| 2026.05.29 | ₩46,080 | ₩46,628 | ₩44,703 | ₩45,585 | -1.07% | 8.3만 |
|---|
| 2026.05.28 | ₩47,751 | ₩48,440 | ₩46,387 | ₩47,083 | -1.40% | 6.9만 |
|---|
| 2026.05.27 | ₩45,344 | ₩47,658 | ₩44,382 | ₩45,705 | +0.80% | 13.1만 |
|---|
| 2026.05.26 | ₩50,292 | ₩52,445 | ₩47,350 | ₩47,350 | -5.85% | 8.6만 |
|---|
| 2026.05.22 | ₩51,081 | ₩52,966 | ₩50,546 | ₩52,966 | +3.69% | 6.8만 |
|---|
| 2026.05.21 | ₩55,815 | ₩56,671 | ₩50,392 | ₩51,723 | -7.33% | 14.7만 |
|---|
| 2026.05.20 | ₩57,339 | ₩59,973 | ₩53,775 | ₩54,237 | -5.41% | 13.9만 |
|---|
| 2026.05.19 | ₩57,459 | ₩59,345 | ₩56,229 | ₩58,837 | +2.40% | 13.3만 |
|---|
| 2026.05.18 | ₩52,686 | ₩57,546 | ₩51,417 | ₩57,393 | +8.93% | 22만 |
|---|
| 2026.05.15 | ₩50,814 | ₩54,223 | ₩50,814 | ₩54,210 | +6.68% | 17.9만 |
|---|
| 2026.05.14 | ₩48,808 | ₩50,078 | ₩48,286 | ₩49,423 | +1.26% | 6.9만 |
|---|
| 2026.05.13 | ₩49,035 | ₩49,035 | ₩46,989 | ₩48,166 | -1.77% | 7.4만 |
|---|
| 2026.05.12 | ₩49,837 | ₩50,031 | ₩48,019 | ₩48,554 | -2.58% | 12.4만 |
|---|
| 2026.05.11 | ₩46,307 | ₩48,554 | ₩46,016 | ₩48,554 | +4.85% | 7.2만 |
|---|
| 2026.05.08 | ₩44,248 | ₩45,845 | ₩43,018 | ₩44,529 | +0.63% | 7.6만 |
|---|
| 2026.05.07 | ₩45,465 | ₩45,465 | ₩41,881 | ₩44,342 | -2.47% | 23.5만 |
|---|
| 2026.05.06 | ₩48,313 | ₩50,447 | ₩46,615 | ₩47,136 | -2.44% | 29.5만 |
|---|
| 2026.05.05 | ₩56,122 | ₩57,776 | ₩54,959 | ₩56,523 | +0.71% | 7.7만 |
|---|
| 2026.05.04 | ₩53,782 | ₩57,500 | ₩53,495 | ₩57,500 | +6.91% | 10.5만 |
|---|
| 2026.05.01 | ₩54,738 | ₩56,162 | ₩51,723 | ₩54,170 | -1.04% | 14.6만 |
|---|
| 2026.04.30 | ₩52,418 | ₩57,179 | ₩50,895 | ₩57,179 | +9.08% | 23.5만 |
|---|
| 2026.04.29 | ₩52,819 | ₩55,828 | ₩51,883 | ₩55,694 | +5.44% | 26만 |
|---|
| 2026.04.28 | ₩50,078 | ₩50,947 | ₩49,075 | ₩50,814 | +1.47% | 16.3만 |
|---|
| 2026.04.27 | ₩48,781 | ₩49,717 | ₩47,332 | ₩48,460 | -0.66% | 7만 |
|---|
| 2026.04.24 | ₩46,802 | ₩47,792 | ₩45,613 | ₩47,404 | +1.29% | 18.1만 |
|---|
| 2026.04.23 | ₩47,591 | ₩48,554 | ₩46,494 | ₩47,845 | +0.53% | 12.7만 |
|---|
| 2026.04.22 | ₩45,492 | ₩47,444 | ₩45,492 | ₩47,444 | +4.29% | 9.2만 |
|---|
| 2026.04.21 | ₩42,483 | ₩45,866 | ₩41,694 | ₩45,866 | +7.96% | 21.7만 |
|---|
| 2026.04.20 | ₩42,296 | ₩43,192 | ₩41,306 | ₩42,576 | +0.66% | 19.3만 |
|---|
| 2026.04.17 | ₩40,972 | ₩41,547 | ₩36,773 | ₩40,744 | -0.55% | 40.6만 |
|---|
| 2026.04.16 | ₩46,133 | ₩48,674 | ₩45,692 | ₩47,551 | +3.07% | 13.5만 |
|---|
| 2026.04.15 | ₩44,957 | ₩46,535 | ₩43,887 | ₩45,318 | +0.80% | 13.3만 |
|---|
| 2026.04.14 | ₩47,163 | ₩47,591 | ₩44,569 | ₩45,411 | -3.71% | 32.4만 |
|---|
| 2026.04.13 | ₩50,967 | ₩51,375 | ₩47,925 | ₩49,343 | -3.19% | 16.7만 |
|---|
| 2026.04.10 | ₩48,500 | ₩49,476 | ₩46,334 | ₩48,407 | -0.19% | 14.3만 |
|---|
| 2026.04.09 | ₩52,953 | ₩54,491 | ₩48,540 | ₩48,955 | -7.55% | 24.1만 |
|---|
| 2026.04.08 | ₩47,203 | ₩52,291 | ₩45,216 | ₩51,776 | +9.69% | 47.6만 |
|---|
| 2026.04.07 | ₩59,225 | ₩62,835 | ₩58,971 | ₩60,187 | +1.63% | 71.6만 |
|---|
| 2026.04.06 | ₩58,028 | ₩59,118 | ₩56,443 | ₩58,757 | +1.26% | 11.7만 |
|---|
| 2026.04.02 | ₩62,140 | ₩63,878 | ₩57,152 | ₩58,837 | -5.32% | 34.2만 |
|---|
| 2026.04.01 | ₩57,353 | ₩60,896 | ₩53,489 | ₩56,042 | -2.28% | 44.2만 |
|---|
| 2026.03.31 | ₩66,298 | ₩68,963 | ₩58,676 | ₩62,795 | -5.28% | 46.8만 |
|---|
| 2026.03.30 | ₩69,681 | ₩70,979 | ₩65,523 | ₩66,298 | -4.86% | 50.2만 |
|---|
| 2026.03.27 | ₩65,402 | ₩68,170 | ₩63,838 | ₩67,850 | +3.74% | 26.6만 |
|---|
| 2026.03.26 | ₩60,976 | ₩65,670 | ₩60,976 | ₩64,881 | +6.40% | 21.8만 |
|---|
| 2026.03.25 | ₩58,489 | ₩61,377 | ₩58,192 | ₩60,161 | +2.86% | 10.9만 |
|---|
| 2026.03.24 | ₩57,393 | ₩62,835 | ₩57,393 | ₩60,709 | +5.78% | 20.1만 |
|---|
| 2026.03.23 | ₩52,565 | ₩57,660 | ₩50,760 | ₩56,216 | +6.94% | 27.8만 |
|---|
| 2026.03.20 | ₩56,818 | ₩58,770 | ₩56,003 | ₩56,965 | +0.26% | 17.6만 |
|---|
| 2026.03.19 | ₩55,668 | ₩58,061 | ₩55,404 | ₩56,497 | +1.49% | 25.2만 |
|---|
| 2026.03.18 | ₩53,769 | ₩55,307 | ₩53,622 | ₩54,384 | +1.14% | 18.7만 |
|---|
| 2026.03.17 | ₩52,151 | ₩53,889 | ₩51,161 | ₩53,167 | +1.95% | 12.2만 |
|---|
| 2026.03.16 | ₩50,820 | ₩52,071 | ₩49,476 | ₩51,496 | +1.33% | 18.8만 |
|---|
| 2026.03.13 | ₩50,025 | ₩51,683 | ₩49,142 | ₩50,921 | +1.79% | 20.9만 |
|---|
| 2026.03.12 | ₩49,303 | ₩52,726 | ₩48,781 | ₩50,921 | +3.28% | 32.9만 |
|---|
| 2026.03.11 | ₩42,924 | ₩47,872 | ₩42,924 | ₩47,805 | +11.37% | 19.3만 |
|---|
| 2026.03.10 | ₩44,128 | ₩45,612 | ₩42,082 | ₩42,790 | -3.03% | 26.6만 |
|---|
| 2026.03.09 | ₩48,260 | ₩48,326 | ₩44,328 | ₩45,398 | -5.93% | 40.7만 |
|---|
| 2026.03.06 | ₩47,430 | ₩48,634 | ₩45,318 | ₩46,133 | -2.73% | 28.1만 |
|---|
| 2026.03.05 | ₩45,732 | ₩47,604 | ₩44,729 | ₩45,973 | +0.53% | 19.5만 |
|---|
| 2026.03.04 | ₩42,630 | ₩44,823 | ₩41,453 | ₩44,729 | +4.92% | 23만 |
|---|
| 2026.03.03 | ₩46,133 | ₩47,029 | ₩42,790 | ₩44,221 | -4.14% | 55.9만 |
|---|
| 2026.03.02 | ₩46,133 | ₩46,568 | ₩41,988 | ₩44,903 | -2.67% | 67만 |
|---|
| 2026.02.27 | ₩39,728 | ₩40,771 | ₩37,843 | ₩40,731 | +2.52% | 11.1만 |
|---|
| 2026.02.26 | ₩37,000 | ₩39,815 | ₩36,519 | ₩38,592 | +4.30% | 10.9만 |
|---|
| 2026.02.25 | ₩39,688 | ₩39,688 | ₩36,658 | ₩38,110 | -3.98% | 5.7만 |
|---|
| 2026.02.24 | ₩39,033 | ₩39,348 | ₩37,428 | ₩38,993 | -0.10% | 3.7만 |
|---|
| 2026.02.23 | ₩39,541 | ₩41,453 | ₩38,458 | ₩39,033 | -1.29% | 14.6만 |
|---|
| 2026.02.20 | ₩39,447 | ₩40,049 | ₩38,391 | ₩40,049 | +1.53% | 13.1만 |
|---|
| 2026.02.19 | ₩40,624 | ₩41,627 | ₩39,568 | ₩40,049 | -1.42% | 12.6만 |
|---|
| 2026.02.18 | ₩38,231 | ₩38,993 | ₩37,662 | ₩38,819 | +1.54% | 5.9만 |
|---|
| 2026.02.17 | ₩38,618 | ₩39,287 | ₩35,463 | ₩37,107 | -3.91% | 11.8만 |
|---|
| 2026.02.13 | ₩36,867 | ₩38,586 | ₩36,746 | ₩38,324 | +3.95% | 3.2만 |
|---|
| 2026.02.12 | ₩39,715 | ₩39,915 | ₩35,971 | ₩36,907 | -7.07% | 9만 |
|---|
| 2026.02.11 | ₩38,418 | ₩39,942 | ₩38,083 | ₩39,942 | +3.97% | 4.9만 |
|---|
| 2026.02.10 | ₩37,535 | ₩37,535 | ₩35,917 | ₩36,653 | -2.35% | 8.1만 |
|---|
| 2026.02.09 | ₩37,161 | ₩37,589 | ₩36,265 | ₩37,415 | +0.68% | 7.7만 |
|---|
| 2026.02.06 | ₩35,369 | ₩37,415 | ₩35,369 | ₩37,081 | +4.84% | 8.1만 |
|---|
| 2026.02.05 | ₩35,021 | ₩35,329 | ₩32,989 | ₩34,633 | -1.11% | 7.8만 |
|---|
| 2026.02.04 | ₩33,029 | ₩36,613 | ₩33,029 | ₩36,158 | +9.47% | 10.3만 |
|---|
| 2026.02.03 | ₩29,539 | ₩32,931 | ₩29,386 | ₩32,850 | +11.21% | 7.4만 |
|---|
| 2026.02.02 | ₩29,392 | ₩30,395 | ₩29,017 | ₩29,539 | +0.50% | 5.9만 |
|---|
| 2026.01.30 | ₩30,662 | ₩31,464 | ₩29,418 | ₩31,464 | +2.62% | 5.3만 |
|---|
| 2026.01.29 | ₩31,932 | ₩33,564 | ₩30,822 | ₩30,822 | -3.48% | 17.2만 |
|---|
| 2026.01.28 | ₩29,579 | ₩30,034 | ₩29,151 | ₩29,927 | +1.18% | 5.5만 |
|---|
| 2026.01.27 | ₩28,589 | ₩29,163 | ₩28,132 | ₩28,950 | +1.26% | 6.2만 |
|---|
| 2026.01.26 | ₩29,766 | ₩29,766 | ₩27,707 | ₩28,215 | -5.21% | 11.7만 |
|---|
| 2026.01.23 | ₩28,763 | ₩29,738 | ₩28,482 | ₩28,670 | -0.33% | 5.7만 |
|---|
| 2026.01.22 | ₩27,787 | ₩28,135 | ₩27,264 | ₩28,135 | +1.25% | 3.3만 |
|---|
| 2026.01.21 | ₩27,520 | ₩29,365 | ₩27,520 | ₩28,121 | +2.19% | 8.8만 |
|---|
| 2026.01.20 | ₩27,346 | ₩27,500 | ₩26,303 | ₩26,543 | -2.93% | 4.4만 |
|---|
| 2026.01.16 | ₩27,453 | ₩27,479 | ₩26,744 | ₩26,904 | -2.00% | 3.8만 |
|---|
| 2026.01.15 | ₩27,894 | ₩28,482 | ₩27,199 | ₩27,399 | -1.77% | 6.5만 |
|---|
| 2026.01.14 | ₩27,439 | ₩30,142 | ₩27,439 | ₩28,843 | +5.12% | 11.4만 |
|---|
| 2026.01.13 | ₩26,717 | ₩27,680 | ₩26,243 | ₩26,797 | +0.30% | 19.7만 |
|---|
| 2026.01.12 | ₩26,771 | ₩26,771 | ₩25,246 | ₩25,808 | -3.60% | 2.8만 |
|---|
| 2026.01.09 | ₩27,172 | ₩27,399 | ₩26,303 | ₩26,490 | -2.51% | 6.1만 |
|---|
| 2026.01.08 | ₩24,511 | ₩27,399 | ₩24,330 | ₩26,677 | +8.84% | 16.7만 |
|---|
| 2026.01.07 | ₩25,300 | ₩25,407 | ₩23,775 | ₩24,110 | -4.70% | 6만 |
|---|
| 2026.01.06 | ₩26,744 | ₩27,052 | ₩24,792 | ₩24,925 | -6.80% | 11.2만 |
|---|
| 2026.01.05 | ₩27,680 | ₩27,747 | ₩24,939 | ₩26,423 | -4.54% | 16.3만 |
|---|
| 2026.01.02 | ₩23,401 | ₩25,059 | ₩23,200 | ₩24,832 | +6.11% | 7.8만 |
|---|
| 2025.12.31 | ₩23,775 | ₩23,789 | ₩23,214 | ₩23,401 | -1.57% | 3.1만 |
|---|
| 2025.12.30 | ₩23,401 | ₩23,963 | ₩23,401 | ₩23,923 | +2.23% | 4.3만 |
|---|
| 2025.12.29 | ₩22,930 | ₩23,374 | ₩22,625 | ₩23,053 | +0.54% | 7.1만 |
|---|
| 2025.12.26 | ₩22,759 | ₩22,799 | ₩22,198 | ₩22,572 | -0.82% | 5.4만 |
|---|
| 2025.12.24 | ₩23,013 | ₩23,241 | ₩22,866 | ₩22,986 | -0.12% | 2.5만 |
|---|
| 2025.12.23 | ₩23,147 | ₩23,361 | ₩22,867 | ₩23,241 | +0.40% | 3.6만 |
|---|
| 2025.12.22 | ₩23,254 | ₩23,762 | ₩23,040 | ₩23,080 | -0.75% | 4.4만 |
|---|
| 2025.12.19 | ₩22,692 | ₩23,294 | ₩22,456 | ₩22,599 | -0.41% | 3.5만 |
|---|
| 2025.12.18 | ₩24,083 | ₩24,083 | ₩22,492 | ₩22,692 | -5.77% | 5.7만 |
|---|
| 2025.12.17 | ₩23,428 | ₩24,484 | ₩23,027 | ₩24,217 | +3.37% | 5.7만 |
|---|
| 2025.12.16 | ₩24,752 | ₩24,752 | ₩22,706 | ₩22,773 | -8.00% | 21.8만 |
|---|
| 2025.12.15 | ₩26,343 | ₩26,343 | ₩24,872 | ₩25,380 | -3.65% | 4.5만 |
|---|
| 2025.12.12 | ₩27,145 | ₩27,145 | ₩26,097 | ₩26,249 | -3.30% | 2.1만 |
|---|
| 2025.12.11 | ₩27,413 | ₩27,894 | ₩26,811 | ₩26,971 | -1.61% | 3.2만 |
|---|
| 2025.12.10 | ₩26,878 | ₩28,242 | ₩26,691 | ₩28,141 | +4.70% | 2.5만 |
|---|
| 2025.12.09 | ₩26,784 | ₩27,225 | ₩26,537 | ₩26,795 | +0.04% | 1.2만 |
|---|
| 2025.12.08 | ₩26,838 | ₩27,239 | ₩25,821 | ₩26,370 | -1.74% | 4.1만 |
|---|
| 2025.12.05 | ₩27,506 | ₩28,644 | ₩27,101 | ₩27,101 | -1.47% | 9.6만 |
|---|
| 2025.12.04 | ₩27,426 | ₩27,707 | ₩26,971 | ₩27,372 | -0.20% | 3만 |
|---|
| 2025.12.03 | ₩26,771 | ₩27,655 | ₩26,771 | ₩27,239 | +1.75% | 3만 |
|---|
| 2025.12.02 | ₩27,225 | ₩27,225 | ₩25,487 | ₩26,356 | -3.19% | 4.1만 |
|---|
| 2025.12.01 | ₩25,968 | ₩27,814 | ₩25,968 | ₩27,225 | +4.84% | 4.1만 |
|---|
| 2025.11.28 | ₩25,273 | ₩26,530 | ₩25,273 | ₩26,035 | +3.02% | 1.8만 |
|---|
| 2025.11.26 | ₩24,738 | ₩25,527 | ₩24,691 | ₩25,099 | +1.46% | 3.6만 |
|---|
| 2025.11.25 | ₩24,230 | ₩24,752 | ₩23,749 | ₩24,618 | +1.60% | 2.3만 |
|---|
| 2025.11.24 | ₩24,404 | ₩25,059 | ₩23,642 | ₩24,992 | +2.41% | 4.9만 |
|---|
| 2025.11.21 | ₩24,511 | ₩25,320 | ₩23,766 | ₩24,979 | +1.91% | 3.9만 |
|---|
| 2025.11.20 | ₩25,754 | ₩27,323 | ₩24,471 | ₩24,471 | -4.98% | 5.4만 |
|---|
| 2025.11.19 | ₩25,554 | ₩25,808 | ₩24,685 | ₩25,752 | +0.77% | 3.6만 |
|---|
| 2025.11.18 | ₩25,541 | ₩27,362 | ₩25,541 | ₩27,284 | +6.83% | 2.7만 |
|---|
| 2025.11.17 | ₩27,640 | ₩27,640 | ₩25,661 | ₩25,888 | -6.34% | 1.7만 |
|---|
| 2025.11.14 | ₩26,677 | ₩27,720 | ₩25,641 | ₩27,667 | +3.71% | 5.9만 |
|---|
| 2025.11.13 | ₩26,102 | ₩26,771 | ₩25,554 | ₩26,009 | -0.36% | 4.5만 |
|---|
| 2025.11.12 | ₩26,610 | ₩26,744 | ₩25,955 | ₩25,968 | -2.41% | 2.2만 |
|---|
| 2025.11.11 | ₩26,329 | ₩27,506 | ₩26,329 | ₩26,811 | +1.83% | 7.6만 |
|---|
| 2025.11.10 | ₩25,139 | ₩25,788 | ₩24,136 | ₩25,514 | +1.49% | 3.9만 |
|---|
| 2025.11.07 | ₩24,190 | ₩25,206 | ₩23,923 | ₩24,725 | +2.21% | 4.9만 |
|---|
| 2025.11.06 | ₩23,745 | ₩24,818 | ₩23,628 | ₩23,775 | +0.13% | 7.1만 |
|---|
| 2025.11.05 | ₩23,134 | ₩23,945 | ₩23,013 | ₩23,107 | -0.12% | 4.1만 |
|---|
| 2025.11.04 | ₩23,495 | ₩23,495 | ₩22,304 | ₩23,307 | -0.80% | 11만 |
|---|
| 2025.11.03 | ₩24,337 | ₩24,404 | ₩23,281 | ₩24,364 | +0.11% | 4.8만 |
|---|
| 2025.10.31 | ₩24,217 | ₩24,797 | ₩24,016 | ₩24,377 | +0.66% | 2.9만 |
|---|
| 2025.10.30 | ₩24,337 | ₩25,139 | ₩23,909 | ₩24,070 | -1.10% | 5.1만 |
|---|
| 2025.10.29 | ₩23,735 | ₩24,845 | ₩23,735 | ₩24,484 | +3.15% | 3.2만 |
|---|
| 2025.10.28 | ₩24,604 | ₩24,798 | ₩23,655 | ₩24,016 | -2.39% | 5.8만 |
|---|
| 2025.10.27 | ₩25,046 | ₩25,447 | ₩24,792 | ₩25,179 | +0.53% | 4.1만 |
|---|
| 2025.10.24 | ₩26,209 | ₩26,222 | ₩24,992 | ₩25,032 | -4.49% | 5.1만 |
|---|
| 2025.10.23 | ₩25,059 | ₩26,142 | ₩24,939 | ₩25,581 | +2.08% | 16.8만 |
|---|
| 2025.10.22 | ₩23,187 | ₩23,909 | ₩22,732 | ₩23,615 | +1.85% | 13.1만 |
|---|
| 2025.10.21 | ₩23,214 | ₩23,214 | ₩22,304 | ₩22,679 | -2.30% | 5.4만 |
|---|
| 2025.10.20 | ₩22,679 | ₩23,348 | ₩22,599 | ₩23,348 | +2.95% | 5.7만 |
|---|
| 2025.10.17 | ₩22,532 | ₩22,732 | ₩22,104 | ₩22,599 | +0.30% | 3.3만 |
|---|
| 2025.10.16 | ₩23,374 | ₩23,675 | ₩21,730 | ₩22,331 | -4.46% | 18.1만 |
|---|
| 2025.10.15 | ₩24,162 | ₩24,257 | ₩22,799 | ₩23,374 | -3.26% | 10만 |
|---|
| 2025.10.14 | ₩22,599 | ₩24,222 | ₩22,559 | ₩23,682 | +4.79% | 10.4만 |
|---|
| 2025.10.13 | ₩23,508 | ₩23,802 | ₩23,107 | ₩23,789 | +1.19% | 5.2만 |
|---|
| 2025.10.10 | ₩24,738 | ₩24,738 | ₩22,751 | ₩22,759 | -8.00% | 24만 |
|---|