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 | ₩84,390 | ₩88,350 | ₩83,227 | ₩83,949 | -0.52% | 3.2만 |
| 2026.10.08 | ₩81,595 | ₩86,664 | ₩81,595 | ₩85,728 | +5.07% | 7.5만 |
| 2026.10.07 | ₩78,920 | ₩81,294 | ₩76,371 | ₩76,913 | -2.54% | 1.6만 |
| 2026.10.06 | ₩73,783 | ₩78,251 | ₩73,783 | ₩77,317 | +4.79% | 3.2만 |
| 2026.10.05 | ₩72,820 | ₩78,326 | ₩71,951 | ₩76,980 | +5.71% | 3.3만 |
| 2026.10.02 | ₩71,081 | ₩74,445 | ₩69,558 | ₩74,259 | +4.47% | 4.4만 |
| 2026.10.01 | ₩67,055 | ₩73,904 | ₩67,055 | ₩73,890 | +10.19% | 5.7만 |
| 2026.09.30 | ₩68,965 | ₩70,559 | ₩67,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,486 |
| -0.69% |
| 3.3만 |
| 2026.09.29 | ₩67,108 | ₩68,620 | ₩65,530 | ₩67,970 | +1.28% | 4.1만 |
|---|
| 2026.09.28 | ₩72,459 | ₩72,459 | ₩69,135 | ₩69,253 | -4.42% | 4.8만 |
|---|
| 2026.09.25 | ₩69,556 | ₩70,773 | ₩68,393 | ₩70,773 | +1.75% | 3.6만 |
|---|
| 2026.09.24 | ₩73,823 | ₩75,810 | ₩71,202 | ₩73,221 | -0.82% | 7.8만 |
|---|
| 2026.09.23 | ₩70,493 | ₩72,793 | ₩68,834 | ₩70,719 | +0.32% | 6.8만 |
|---|
| 2026.09.22 | ₩68,433 | ₩72,526 | ₩67,296 | ₩68,379 | -0.08% | 4.9만 |
|---|
| 2026.09.21 | ₩76,833 | ₩78,274 | ₩71,743 | ₩72,011 | -6.28% | 8.3만 |
|---|
| 2026.09.18 | ₩79,120 | ₩81,688 | ₩78,973 | ₩79,637 | +0.65% | 5.2만 |
|---|
| 2026.09.17 | ₩75,910 | ₩81,363 | ₩75,656 | ₩81,303 | +7.10% | 3.1만 |
|---|
| 2026.09.16 | ₩82,946 | ₩83,534 | ₩77,702 | ₩79,000 | -4.76% | 12.6만 |
|---|
| 2026.09.15 | ₩81,622 | ₩88,818 | ₩81,622 | ₩88,258 | +8.13% | 9.5만 |
|---|
| 2026.09.14 | ₩85,701 | ₩86,745 | ₩78,966 | ₩80,378 | -6.21% | 11.4만 |
|---|
| 2026.09.11 | ₩78,879 | ₩83,548 | ₩78,879 | ₩81,528 | +3.36% | 6.3만 |
|---|
| 2026.09.10 | ₩84,270 | ₩84,270 | ₩78,077 | ₩80,749 | -4.18% | 7.8만 |
|---|
| 2026.09.09 | ₩80,739 | ₩81,260 | ₩79,120 | ₩80,554 | -0.23% | 4.4만 |
|---|
| 2026.09.08 | ₩78,023 | ₩79,825 | ₩76,485 | ₩78,692 | +0.86% | 3.7만 |
|---|
| 2026.09.04 | ₩75,616 | ₩76,148 | ₩71,937 | ₩74,944 | -0.89% | 5만 |
|---|
| 2026.09.03 | ₩78,772 | ₩80,057 | ₩76,659 | ₩76,731 | -2.59% | 5만 |
|---|
| 2026.09.02 | ₩74,867 | ₩79,345 | ₩74,867 | ₩78,156 | +4.39% | 3.2만 |
|---|
| 2026.09.01 | ₩76,244 | ₩77,141 | ₩73,449 | ₩77,141 | +1.18% | 6.4만 |
|---|
| 2026.08.31 | ₩73,890 | ₩75,168 | ₩70,493 | ₩73,489 | -0.54% | 3.8만 |
|---|
| 2026.08.28 | ₩67,577 | ₩69,437 | ₩67,577 | ₩69,431 | +2.74% | 1.5만 |
|---|
| 2026.08.27 | ₩69,075 | ₩69,075 | ₩66,025 | ₩68,354 | -1.04% | 2.8만 |
|---|
| 2026.08.26 | ₩65,838 | ₩70,600 | ₩65,089 | ₩69,064 | +4.90% | 2.7만 |
|---|
| 2026.08.25 | ₩68,914 | ₩70,894 | ₩67,817 | ₩68,500 | -0.60% | 5.9만 |
|---|
| 2026.08.24 | ₩74,439 | ₩76,244 | ₩70,680 | ₩72,553 | -2.53% | 7만 |
|---|
| 2026.08.21 | ₩75,014 | ₩76,846 | ₩74,385 | ₩74,840 | -0.23% | 6.2만 |
|---|
| 2026.08.20 | ₩76,565 | ₩78,144 | ₩74,372 | ₩75,602 | -1.26% | 7.1만 |
|---|
| 2026.08.19 | ₩74,318 | ₩75,683 | ₩72,245 | ₩73,101 | -1.64% | 6.2만 |
|---|
| 2026.08.18 | ₩72,379 | ₩73,542 | ₩70,399 | ₩73,181 | +1.11% | 5만 |
|---|
| 2026.08.17 | ₩66,829 | ₩70,158 | ₩65,878 | ₩69,810 | +4.46% | 4.1만 |
|---|
| 2026.08.14 | ₩65,089 | ₩67,550 | ₩64,674 | ₩66,065 | +1.50% | 4.9만 |
|---|
| 2026.08.13 | ₩61,450 | ₩64,299 | ₩61,009 | ₩64,273 | +4.59% | 5.7만 |
|---|
| 2026.08.12 | ₩61,852 | ₩63,910 | ₩61,196 | ₩63,604 | +2.83% | 3만 |
|---|
| 2026.08.11 | ₩59,056 | ₩63,149 | ₩59,056 | ₩62,775 | +6.30% | 4.7만 |
|---|
| 2026.08.10 | ₩53,919 | ₩59,792 | ₩53,906 | ₩59,551 | +10.44% | 9.9만 |
|---|
| 2026.08.07 | ₩50,696 | ₩52,568 | ₩49,464 | ₩51,438 | +1.46% | 7.6만 |
|---|
| 2026.08.06 | ₩53,197 | ₩53,197 | ₩51,151 | ₩52,502 | -1.31% | 3.1만 |
|---|
| 2026.08.05 | ₩55,511 | ₩55,511 | ₩49,693 | ₩49,960 | -10.00% | 9만 |
|---|
| 2026.08.04 | ₩53,465 | ₩55,785 | ₩51,993 | ₩55,351 | +3.53% | 6.9만 |
|---|
| 2026.08.03 | ₩56,407 | ₩58,534 | ₩55,244 | ₩56,020 | -0.69% | 7.7만 |
|---|
| 2026.07.31 | ₩58,400 | ₩60,193 | ₩56,514 | ₩60,193 | +3.07% | 6.5만 |
|---|
| 2026.07.30 | ₩54,802 | ₩58,521 | ₩53,960 | ₩58,521 | +6.79% | 7.1만 |
|---|
| 2026.07.29 | ₩57,397 | ₩57,919 | ₩55,819 | ₩56,621 | -1.35% | 13.6만 |
|---|
| 2026.07.28 | ₩56,140 | ₩56,432 | ₩51,793 | ₩52,997 | -5.60% | 6.2만 |
|---|
| 2026.07.27 | ₩53,545 | ₩57,330 | ₩53,532 | ₩54,695 | +2.15% | 17.8만 |
|---|
| 2026.07.24 | ₩58,855 | ₩61,691 | ₩58,200 | ₩58,668 | -0.32% | 17만 |
|---|
| 2026.07.23 | ₩63,243 | ₩63,243 | ₩59,350 | ₩60,139 | -4.91% | 14.6만 |
|---|
| 2026.07.22 | ₩60,273 | ₩60,921 | ₩58,655 | ₩59,230 | -1.73% | 8.3만 |
|---|
| 2026.07.21 | ₩57,103 | ₩58,100 | ₩56,140 | ₩57,966 | +1.51% | 5.8만 |
|---|
| 2026.07.20 | ₩53,719 | ₩56,916 | ₩53,037 | ₩55,377 | +3.09% | 9.4만 |
|---|
| 2026.07.17 | ₩54,227 | ₩54,695 | ₩51,913 | ₩54,455 | +0.42% | 14.2만 |
|---|
| 2026.07.16 | ₩49,947 | ₩51,846 | ₩49,947 | ₩51,030 | +2.17% | 9.2만 |
|---|
| 2026.07.15 | ₩51,070 | ₩51,070 | ₩47,138 | ₩49,144 | -3.77% | 10.5만 |
|---|
| 2026.07.14 | ₩52,100 | ₩52,903 | ₩46,817 | ₩51,284 | -1.57% | 9.2만 |
|---|
| 2026.07.13 | ₩47,766 | ₩51,137 | ₩47,686 | ₩50,830 | +6.41% | 14.3만 |
|---|
| 2026.07.10 | ₩44,770 | ₩45,907 | ₩43,259 | ₩44,516 | -0.57% | 5.2만 |
|---|
| 2026.07.09 | ₩45,573 | ₩45,706 | ₩43,820 | ₩44,235 | -2.94% | 8.9만 |
|---|
| 2026.07.08 | ₩45,466 | ₩47,700 | ₩43,740 | ₩46,670 | +2.65% | 25.2만 |
|---|
| 2026.07.07 | ₩40,305 | ₩42,938 | ₩40,048 | ₩42,764 | +6.10% | 13만 |
|---|
| 2026.07.06 | ₩38,871 | ₩39,928 | ₩38,871 | ₩39,433 | +1.45% | 1.6만 |
|---|
| 2026.07.02 | ₩39,012 | ₩40,095 | ₩38,564 | ₩39,794 | +2.01% | 2.9만 |
|---|
| 2026.07.01 | ₩38,779 | ₩39,045 | ₩37,253 | ₩38,858 | +0.20% | 2.8만 |
|---|
| 2026.06.30 | ₩40,664 | ₩40,878 | ₩37,962 | ₩38,082 | -6.35% | 3.9만 |
|---|
| 2026.06.29 | ₩39,995 | ₩41,613 | ₩39,707 | ₩39,941 | -0.13% | 3.4만 |
|---|
| 2026.06.26 | ₩39,727 | ₩40,610 | ₩39,286 | ₩39,888 | +0.40% | 5.6만 |
|---|
| 2026.06.25 | ₩38,818 | ₩41,292 | ₩38,818 | ₩40,958 | +5.51% | 5.9만 |
|---|
| 2026.06.24 | ₩38,858 | ₩40,222 | ₩38,062 | ₩39,874 | +2.62% | 4.5만 |
|---|
| 2026.06.23 | ₩41,078 | ₩41,921 | ₩40,066 | ₩41,854 | +1.89% | 3.4만 |
|---|
| 2026.06.22 | ₩39,500 | ₩41,078 | ₩38,537 | ₩41,078 | +4.00% | 6.1만 |
|---|
| 2026.06.18 | ₩39,727 | ₩39,727 | ₩37,600 | ₩38,885 | -2.12% | 12.3만 |
|---|
| 2026.06.17 | ₩42,750 | ₩42,750 | ₩40,717 | ₩41,413 | -3.13% | 5.4만 |
|---|
| 2026.06.16 | ₩42,001 | ₩42,964 | ₩41,272 | ₩42,964 | +2.29% | 7.1만 |
|---|
| 2026.06.15 | ₩41,814 | ₩44,436 | ₩41,466 | ₩43,205 | +3.33% | 10.4만 |
|---|
| 2026.06.12 | ₩46,121 | ₩50,174 | ₩46,121 | ₩49,171 | +6.61% | 7.2만 |
|---|
| 2026.06.11 | ₩53,197 | ₩53,384 | ₩47,182 | ₩47,967 | -9.83% | 19.9만 |
|---|
| 2026.06.10 | ₩49,117 | ₩53,747 | ₩49,117 | ₩51,739 | +5.34% | 25.5만 |
|---|
| 2026.06.09 | ₩50,054 | ₩50,304 | ₩46,522 | ₩48,676 | -2.75% | 7.6만 |
|---|
| 2026.06.08 | ₩50,442 | ₩53,411 | ₩50,442 | ₩51,431 | +1.96% | 10.8만 |
|---|
| 2026.06.05 | ₩52,181 | ₩52,435 | ₩49,265 | ₩49,505 | -5.13% | 8.4만 |
|---|
| 2026.06.04 | ₩52,970 | ₩53,853 | ₩50,830 | ₩52,889 | -0.15% | 7만 |
|---|
| 2026.06.03 | ₩52,756 | ₩55,819 | ₩51,766 | ₩53,679 | +1.75% | 11.9만 |
|---|
| 2026.06.02 | ₩49,412 | ₩52,448 | ₩49,412 | ₩52,354 | +5.96% | 8.9만 |
|---|
| 2026.06.01 | ₩47,954 | ₩51,684 | ₩47,954 | ₩50,616 | +5.55% | 15.7만 |
|---|
| 2026.05.29 | ₩46,094 | ₩46,643 | ₩44,717 | ₩45,599 | -1.07% | 8.3만 |
|---|
| 2026.05.28 | ₩47,766 | ₩48,455 | ₩46,402 | ₩47,098 | -1.40% | 6.9만 |
|---|
| 2026.05.27 | ₩45,359 | ₩47,673 | ₩44,396 | ₩45,720 | +0.80% | 13.1만 |
|---|
| 2026.05.26 | ₩50,308 | ₩52,461 | ₩47,365 | ₩47,365 | -5.85% | 8.6만 |
|---|
| 2026.05.22 | ₩51,097 | ₩52,983 | ₩50,562 | ₩52,983 | +3.69% | 6.8만 |
|---|
| 2026.05.21 | ₩55,832 | ₩56,688 | ₩50,408 | ₩51,739 | -7.33% | 14.7만 |
|---|
| 2026.05.20 | ₩57,357 | ₩59,992 | ₩53,792 | ₩54,254 | -5.41% | 13.9만 |
|---|
| 2026.05.19 | ₩57,478 | ₩59,364 | ₩56,247 | ₩58,855 | +2.40% | 13.3만 |
|---|
| 2026.05.18 | ₩52,702 | ₩57,564 | ₩51,433 | ₩57,411 | +8.93% | 22만 |
|---|
| 2026.05.15 | ₩50,830 | ₩54,240 | ₩50,830 | ₩54,227 | +6.68% | 17.9만 |
|---|
| 2026.05.14 | ₩48,823 | ₩50,094 | ₩48,301 | ₩49,438 | +1.26% | 6.9만 |
|---|
| 2026.05.13 | ₩49,051 | ₩49,051 | ₩47,004 | ₩48,181 | -1.77% | 7.4만 |
|---|
| 2026.05.12 | ₩49,853 | ₩50,047 | ₩48,034 | ₩48,569 | -2.58% | 12.4만 |
|---|
| 2026.05.11 | ₩46,322 | ₩48,569 | ₩46,030 | ₩48,569 | +4.85% | 7.2만 |
|---|
| 2026.05.08 | ₩44,262 | ₩45,859 | ₩43,031 | ₩44,543 | +0.63% | 7.6만 |
|---|
| 2026.05.07 | ₩45,479 | ₩45,479 | ₩41,894 | ₩44,355 | -2.47% | 23.5만 |
|---|
| 2026.05.06 | ₩48,328 | ₩50,463 | ₩46,629 | ₩47,151 | -2.44% | 29.5만 |
|---|
| 2026.05.05 | ₩56,140 | ₩57,795 | ₩54,976 | ₩56,541 | +0.71% | 7.7만 |
|---|
| 2026.05.04 | ₩53,799 | ₩57,518 | ₩53,511 | ₩57,518 | +6.91% | 10.5만 |
|---|
| 2026.05.01 | ₩54,755 | ₩56,180 | ₩51,739 | ₩54,187 | -1.04% | 14.6만 |
|---|
| 2026.04.30 | ₩52,435 | ₩57,197 | ₩50,911 | ₩57,197 | +9.08% | 23.5만 |
|---|
| 2026.04.29 | ₩52,836 | ₩55,846 | ₩51,900 | ₩55,712 | +5.44% | 26만 |
|---|
| 2026.04.28 | ₩50,094 | ₩50,963 | ₩49,091 | ₩50,830 | +1.47% | 16.3만 |
|---|
| 2026.04.27 | ₩48,796 | ₩49,733 | ₩47,346 | ₩48,475 | -0.66% | 7만 |
|---|
| 2026.04.24 | ₩46,817 | ₩47,807 | ₩45,628 | ₩47,419 | +1.29% | 18.1만 |
|---|
| 2026.04.23 | ₩47,606 | ₩48,569 | ₩46,509 | ₩47,860 | +0.53% | 12.7만 |
|---|
| 2026.04.22 | ₩45,506 | ₩47,459 | ₩45,506 | ₩47,459 | +4.29% | 9.2만 |
|---|
| 2026.04.21 | ₩42,496 | ₩45,880 | ₩41,707 | ₩45,880 | +7.96% | 21.7만 |
|---|
| 2026.04.20 | ₩42,309 | ₩43,205 | ₩41,319 | ₩42,590 | +0.66% | 19.3만 |
|---|
| 2026.04.17 | ₩40,985 | ₩41,560 | ₩36,785 | ₩40,757 | -0.55% | 40.6만 |
|---|
| 2026.04.16 | ₩46,148 | ₩48,689 | ₩45,706 | ₩47,566 | +3.07% | 13.5만 |
|---|
| 2026.04.15 | ₩44,971 | ₩46,549 | ₩43,901 | ₩45,332 | +0.80% | 13.3만 |
|---|
| 2026.04.14 | ₩47,178 | ₩47,606 | ₩44,583 | ₩45,426 | -3.71% | 32.4만 |
|---|
| 2026.04.13 | ₩50,983 | ₩51,391 | ₩47,940 | ₩49,358 | -3.19% | 16.7만 |
|---|
| 2026.04.10 | ₩48,515 | ₩49,492 | ₩46,349 | ₩48,422 | -0.19% | 14.3만 |
|---|
| 2026.04.09 | ₩52,970 | ₩54,508 | ₩48,556 | ₩48,970 | -7.55% | 24.1만 |
|---|
| 2026.04.08 | ₩47,218 | ₩52,308 | ₩45,230 | ₩51,793 | +9.69% | 47.6만 |
|---|
| 2026.04.07 | ₩59,243 | ₩62,855 | ₩58,989 | ₩60,206 | +1.63% | 71.6만 |
|---|
| 2026.04.06 | ₩58,046 | ₩59,136 | ₩56,461 | ₩58,775 | +1.26% | 11.7만 |
|---|
| 2026.04.02 | ₩62,159 | ₩63,898 | ₩57,170 | ₩58,855 | -5.32% | 34.2만 |
|---|
| 2026.04.01 | ₩57,371 | ₩60,915 | ₩53,506 | ₩56,060 | -2.28% | 44.2만 |
|---|
| 2026.03.31 | ₩66,319 | ₩68,985 | ₩58,695 | ₩62,815 | -5.28% | 46.8만 |
|---|
| 2026.03.30 | ₩69,703 | ₩71,001 | ₩65,543 | ₩66,319 | -4.86% | 50.2만 |
|---|
| 2026.03.27 | ₩65,423 | ₩68,192 | ₩63,858 | ₩67,871 | +3.74% | 26.6만 |
|---|
| 2026.03.26 | ₩60,995 | ₩65,691 | ₩60,995 | ₩64,901 | +6.40% | 21.8만 |
|---|
| 2026.03.25 | ₩58,508 | ₩61,397 | ₩58,211 | ₩60,180 | +2.86% | 10.9만 |
|---|
| 2026.03.24 | ₩57,411 | ₩62,855 | ₩57,411 | ₩60,728 | +5.78% | 20.1만 |
|---|
| 2026.03.23 | ₩52,582 | ₩57,678 | ₩50,776 | ₩56,234 | +6.94% | 27.8만 |
|---|
| 2026.03.20 | ₩56,835 | ₩58,788 | ₩56,021 | ₩56,983 | +0.26% | 17.6만 |
|---|
| 2026.03.19 | ₩55,685 | ₩58,079 | ₩55,422 | ₩56,514 | +1.49% | 25.2만 |
|---|
| 2026.03.18 | ₩53,786 | ₩55,324 | ₩53,639 | ₩54,401 | +1.14% | 18.7만 |
|---|
| 2026.03.17 | ₩52,167 | ₩53,906 | ₩51,177 | ₩53,184 | +1.95% | 12.2만 |
|---|
| 2026.03.16 | ₩50,836 | ₩52,087 | ₩49,492 | ₩51,512 | +1.33% | 18.8만 |
|---|
| 2026.03.13 | ₩50,040 | ₩51,699 | ₩49,158 | ₩50,937 | +1.79% | 20.9만 |
|---|
| 2026.03.12 | ₩49,318 | ₩52,742 | ₩48,796 | ₩50,937 | +3.28% | 32.9만 |
|---|
| 2026.03.11 | ₩42,938 | ₩47,887 | ₩42,938 | ₩47,820 | +11.37% | 19.3만 |
|---|
| 2026.03.10 | ₩44,141 | ₩45,626 | ₩42,095 | ₩42,804 | -3.03% | 26.6만 |
|---|
| 2026.03.09 | ₩48,275 | ₩48,342 | ₩44,342 | ₩45,412 | -5.93% | 40.7만 |
|---|
| 2026.03.06 | ₩47,445 | ₩48,649 | ₩45,332 | ₩46,148 | -2.73% | 28.1만 |
|---|
| 2026.03.05 | ₩45,747 | ₩47,619 | ₩44,743 | ₩45,987 | +0.53% | 19.5만 |
|---|
| 2026.03.04 | ₩42,643 | ₩44,837 | ₩41,466 | ₩44,743 | +4.92% | 23만 |
|---|
| 2026.03.03 | ₩46,148 | ₩47,044 | ₩42,804 | ₩44,235 | -4.14% | 55.9만 |
|---|
| 2026.03.02 | ₩46,148 | ₩46,583 | ₩42,001 | ₩44,917 | -2.67% | 67만 |
|---|
| 2026.02.27 | ₩39,741 | ₩40,784 | ₩37,855 | ₩40,744 | +2.52% | 11.1만 |
|---|
| 2026.02.26 | ₩37,012 | ₩39,828 | ₩36,530 | ₩38,604 | +4.30% | 10.9만 |
|---|
| 2026.02.25 | ₩39,701 | ₩39,701 | ₩36,670 | ₩38,122 | -3.98% | 5.7만 |
|---|
| 2026.02.24 | ₩39,045 | ₩39,361 | ₩37,440 | ₩39,005 | -0.10% | 3.7만 |
|---|
| 2026.02.23 | ₩39,553 | ₩41,466 | ₩38,470 | ₩39,045 | -1.29% | 14.6만 |
|---|
| 2026.02.20 | ₩39,460 | ₩40,062 | ₩38,403 | ₩40,062 | +1.53% | 13.1만 |
|---|
| 2026.02.19 | ₩40,637 | ₩41,640 | ₩39,580 | ₩40,062 | -1.42% | 12.6만 |
|---|
| 2026.02.18 | ₩38,243 | ₩39,005 | ₩37,674 | ₩38,831 | +1.54% | 5.9만 |
|---|
| 2026.02.17 | ₩38,630 | ₩39,299 | ₩35,474 | ₩37,119 | -3.91% | 11.8만 |
|---|
| 2026.02.13 | ₩36,878 | ₩38,598 | ₩36,758 | ₩38,336 | +3.95% | 3.2만 |
|---|
| 2026.02.12 | ₩39,727 | ₩39,928 | ₩35,982 | ₩36,918 | -7.07% | 9만 |
|---|
| 2026.02.11 | ₩38,430 | ₩39,955 | ₩38,095 | ₩39,955 | +3.97% | 4.9만 |
|---|
| 2026.02.10 | ₩37,547 | ₩37,547 | ₩35,928 | ₩36,664 | -2.35% | 8.1만 |
|---|
| 2026.02.09 | ₩37,172 | ₩37,600 | ₩36,276 | ₩37,427 | +0.68% | 7.7만 |
|---|
| 2026.02.06 | ₩35,380 | ₩37,427 | ₩35,380 | ₩37,092 | +4.84% | 8.1만 |
|---|
| 2026.02.05 | ₩35,032 | ₩35,340 | ₩32,999 | ₩34,644 | -1.11% | 7.8만 |
|---|
| 2026.02.04 | ₩33,039 | ₩36,624 | ₩33,039 | ₩36,169 | +9.47% | 10.3만 |
|---|
| 2026.02.03 | ₩29,548 | ₩32,942 | ₩29,396 | ₩32,860 | +11.21% | 7.4만 |
|---|
| 2026.02.02 | ₩29,401 | ₩30,404 | ₩29,026 | ₩29,548 | +0.50% | 5.9만 |
|---|
| 2026.01.30 | ₩30,672 | ₩31,474 | ₩29,428 | ₩31,474 | +2.62% | 5.3만 |
|---|
| 2026.01.29 | ₩31,942 | ₩33,574 | ₩30,832 | ₩30,832 | -3.48% | 17.2만 |
|---|
| 2026.01.28 | ₩29,588 | ₩30,043 | ₩29,160 | ₩29,936 | +1.18% | 5.5만 |
|---|
| 2026.01.27 | ₩28,598 | ₩29,172 | ₩28,141 | ₩28,959 | +1.26% | 6.2만 |
|---|
| 2026.01.26 | ₩29,775 | ₩29,775 | ₩27,715 | ₩28,224 | -5.21% | 11.7만 |
|---|
| 2026.01.23 | ₩28,772 | ₩29,747 | ₩28,491 | ₩28,679 | -0.33% | 5.7만 |
|---|
| 2026.01.22 | ₩27,796 | ₩28,144 | ₩27,273 | ₩28,144 | +1.25% | 3.3만 |
|---|
| 2026.01.21 | ₩27,528 | ₩29,374 | ₩27,528 | ₩28,130 | +2.19% | 8.8만 |
|---|
| 2026.01.20 | ₩27,354 | ₩27,508 | ₩26,311 | ₩26,552 | -2.93% | 4.4만 |
|---|
| 2026.01.16 | ₩27,461 | ₩27,488 | ₩26,752 | ₩26,913 | -2.00% | 3.8만 |
|---|
| 2026.01.15 | ₩27,903 | ₩28,491 | ₩27,207 | ₩27,408 | -1.77% | 6.5만 |
|---|
| 2026.01.14 | ₩27,448 | ₩30,151 | ₩27,448 | ₩28,852 | +5.12% | 11.4만 |
|---|
| 2026.01.13 | ₩26,726 | ₩27,689 | ₩26,251 | ₩26,806 | +0.30% | 19.7만 |
|---|
| 2026.01.12 | ₩26,779 | ₩26,779 | ₩25,254 | ₩25,816 | -3.60% | 2.8만 |
|---|
| 2026.01.09 | ₩27,180 | ₩27,408 | ₩26,311 | ₩26,498 | -2.51% | 6.1만 |
|---|
| 2026.01.08 | ₩24,519 | ₩27,408 | ₩24,338 | ₩26,686 | +8.84% | 16.7만 |
|---|
| 2026.01.07 | ₩25,308 | ₩25,415 | ₩23,783 | ₩24,117 | -4.70% | 6만 |
|---|
| 2026.01.06 | ₩26,752 | ₩27,060 | ₩24,799 | ₩24,933 | -6.80% | 11.2만 |
|---|
| 2026.01.05 | ₩27,689 | ₩27,756 | ₩24,947 | ₩26,431 | -4.54% | 16.3만 |
|---|
| 2026.01.02 | ₩23,408 | ₩25,067 | ₩23,208 | ₩24,840 | +6.11% | 7.8만 |
|---|
| 2025.12.31 | ₩23,783 | ₩23,796 | ₩23,221 | ₩23,408 | -1.57% | 3.1만 |
|---|
| 2025.12.30 | ₩23,408 | ₩23,970 | ₩23,408 | ₩23,930 | +2.23% | 4.3만 |
|---|
| 2025.12.29 | ₩22,938 | ₩23,382 | ₩22,633 | ₩23,061 | +0.54% | 7.1만 |
|---|
| 2025.12.26 | ₩22,766 | ₩22,806 | ₩22,204 | ₩22,579 | -0.82% | 5.4만 |
|---|
| 2025.12.24 | ₩23,020 | ₩23,248 | ₩22,873 | ₩22,994 | -0.12% | 2.5만 |
|---|
| 2025.12.23 | ₩23,154 | ₩23,368 | ₩22,875 | ₩23,248 | +0.40% | 3.6만 |
|---|
| 2025.12.22 | ₩23,261 | ₩23,770 | ₩23,047 | ₩23,087 | -0.75% | 4.4만 |
|---|
| 2025.12.19 | ₩22,699 | ₩23,301 | ₩22,463 | ₩22,606 | -0.41% | 3.5만 |
|---|
| 2025.12.18 | ₩24,091 | ₩24,091 | ₩22,499 | ₩22,699 | -5.77% | 5.7만 |
|---|
| 2025.12.17 | ₩23,435 | ₩24,492 | ₩23,034 | ₩24,224 | +3.37% | 5.7만 |
|---|
| 2025.12.16 | ₩24,759 | ₩24,759 | ₩22,713 | ₩22,780 | -8.00% | 21.8만 |
|---|
| 2025.12.15 | ₩26,351 | ₩26,351 | ₩24,880 | ₩25,388 | -3.65% | 4.5만 |
|---|
| 2025.12.12 | ₩27,154 | ₩27,154 | ₩26,105 | ₩26,257 | -3.30% | 2.1만 |
|---|
| 2025.12.11 | ₩27,421 | ₩27,903 | ₩26,819 | ₩26,980 | -1.61% | 3.2만 |
|---|
| 2025.12.10 | ₩26,886 | ₩28,251 | ₩26,699 | ₩28,150 | +4.70% | 2.5만 |
|---|
| 2025.12.09 | ₩26,793 | ₩27,234 | ₩26,545 | ₩26,803 | +0.04% | 1.2만 |
|---|
| 2025.12.08 | ₩26,846 | ₩27,247 | ₩25,829 | ₩26,378 | -1.74% | 4.1만 |
|---|
| 2025.12.05 | ₩27,515 | ₩28,653 | ₩27,110 | ₩27,110 | -1.47% | 9.6만 |
|---|
| 2025.12.04 | ₩27,435 | ₩27,715 | ₩26,980 | ₩27,381 | -0.20% | 3만 |
|---|
| 2025.12.03 | ₩26,779 | ₩27,663 | ₩26,779 | ₩27,247 | +1.75% | 3만 |
|---|
| 2025.12.02 | ₩27,234 | ₩27,234 | ₩25,495 | ₩26,364 | -3.19% | 4.1만 |
|---|
| 2025.12.01 | ₩25,977 | ₩27,822 | ₩25,977 | ₩27,234 | +4.84% | 4.1만 |
|---|
| 2025.11.28 | ₩25,281 | ₩26,538 | ₩25,281 | ₩26,043 | +3.02% | 1.8만 |
|---|
| 2025.11.26 | ₩24,746 | ₩25,535 | ₩24,699 | ₩25,107 | +1.46% | 3.6만 |
|---|
| 2025.11.25 | ₩24,238 | ₩24,759 | ₩23,756 | ₩24,626 | +1.60% | 2.3만 |
|---|
| 2025.11.24 | ₩24,412 | ₩25,067 | ₩23,649 | ₩25,000 | +2.41% | 4.9만 |
|---|
| 2025.11.21 | ₩24,519 | ₩25,328 | ₩23,774 | ₩24,987 | +1.91% | 3.9만 |
|---|
| 2025.11.20 | ₩25,763 | ₩27,332 | ₩24,478 | ₩24,478 | -4.98% | 5.4만 |
|---|
| 2025.11.19 | ₩25,562 | ₩25,816 | ₩24,692 | ₩25,760 | +0.77% | 3.6만 |
|---|
| 2025.11.18 | ₩25,549 | ₩27,370 | ₩25,549 | ₩27,293 | +6.83% | 2.7만 |
|---|
| 2025.11.17 | ₩27,649 | ₩27,649 | ₩25,669 | ₩25,896 | -6.34% | 1.7만 |
|---|
| 2025.11.14 | ₩26,686 | ₩27,729 | ₩25,649 | ₩27,675 | +3.71% | 5.9만 |
|---|
| 2025.11.13 | ₩26,110 | ₩26,779 | ₩25,562 | ₩26,017 | -0.36% | 4.5만 |
|---|
| 2025.11.12 | ₩26,619 | ₩26,752 | ₩25,963 | ₩25,977 | -2.41% | 2.2만 |
|---|
| 2025.11.11 | ₩26,338 | ₩27,515 | ₩26,338 | ₩26,819 | +1.83% | 7.6만 |
|---|
| 2025.11.10 | ₩25,147 | ₩25,796 | ₩24,144 | ₩25,522 | +1.49% | 3.9만 |
|---|
| 2025.11.07 | ₩24,198 | ₩25,214 | ₩23,930 | ₩24,733 | +2.21% | 4.9만 |
|---|
| 2025.11.06 | ₩23,752 | ₩24,826 | ₩23,636 | ₩23,783 | +0.13% | 7.1만 |
|---|
| 2025.11.05 | ₩23,141 | ₩23,953 | ₩23,020 | ₩23,114 | -0.12% | 4.1만 |
|---|
| 2025.11.04 | ₩23,502 | ₩23,502 | ₩22,312 | ₩23,315 | -0.80% | 11만 |
|---|
| 2025.11.03 | ₩24,345 | ₩24,412 | ₩23,288 | ₩24,371 | +0.11% | 4.8만 |
|---|
| 2025.10.31 | ₩24,224 | ₩24,805 | ₩24,024 | ₩24,385 | +0.66% | 2.9만 |
|---|
| 2025.10.30 | ₩24,345 | ₩25,147 | ₩23,917 | ₩24,077 | -1.10% | 5.1만 |
|---|
| 2025.10.29 | ₩23,743 | ₩24,853 | ₩23,743 | ₩24,492 | +3.15% | 3.2만 |
|---|
| 2025.10.28 | ₩24,612 | ₩24,806 | ₩23,662 | ₩24,024 | -2.39% | 5.8만 |
|---|
| 2025.10.27 | ₩25,054 | ₩25,455 | ₩24,799 | ₩25,187 | +0.53% | 4.1만 |
|---|
| 2025.10.24 | ₩26,217 | ₩26,231 | ₩25,000 | ₩25,040 | -4.49% | 5.1만 |
|---|
| 2025.10.23 | ₩25,067 | ₩26,150 | ₩24,947 | ₩25,589 | +2.08% | 16.8만 |
|---|
| 2025.10.22 | ₩23,194 | ₩23,917 | ₩22,740 | ₩23,622 | +1.85% | 13.1만 |
|---|
| 2025.10.21 | ₩23,221 | ₩23,221 | ₩22,312 | ₩22,686 | -2.30% | 5.4만 |
|---|
| 2025.10.20 | ₩22,686 | ₩23,355 | ₩22,606 | ₩23,355 | +2.95% | 5.7만 |
|---|
| 2025.10.17 | ₩22,539 | ₩22,740 | ₩22,111 | ₩22,606 | +0.30% | 3.3만 |
|---|
| 2025.10.16 | ₩23,382 | ₩23,683 | ₩21,736 | ₩22,338 | -4.46% | 18.1만 |
|---|
| 2025.10.15 | ₩24,169 | ₩24,264 | ₩22,806 | ₩23,382 | -3.26% | 10만 |
|---|
| 2025.10.14 | ₩22,606 | ₩24,230 | ₩22,566 | ₩23,689 | +4.79% | 10.4만 |
|---|
| 2025.10.13 | ₩23,515 | ₩23,810 | ₩23,114 | ₩23,796 | +1.19% | 5.2만 |
|---|
| 2025.10.10 | ₩24,746 | ₩24,746 | ₩22,758 | ₩22,766 | -8.00% | 24만 |
|---|