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 | ₩84,197 | ₩88,148 | ₩83,036 | ₩83,757 | -0.52% | 3.2만 |
| 2026.10.08 | ₩81,408 | ₩86,466 | ₩81,408 | ₩85,532 | +5.07% | 7.5만 |
| 2026.10.07 | ₩78,739 | ₩81,108 | ₩76,197 | ₩76,737 | -2.54% | 1.6만 |
| 2026.10.06 | ₩73,614 | ₩78,072 | ₩73,614 | ₩77,140 | +4.79% | 3.2만 |
| 2026.10.05 | ₩72,653 | ₩78,146 | ₩71,786 | ₩76,804 | +5.71% | 3.3만 |
| 2026.10.02 | ₩70,919 | ₩74,275 | ₩69,398 | ₩74,089 | +4.47% | 4.4만 |
| 2026.10.01 | ₩66,901 | ₩73,734 | ₩66,901 | ₩73,721 | +10.19% | 5.7만 |
| 2026.09.30 | ₩68,807 | ₩70,398 | ₩67,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,329 |
| -0.69% |
| 3.3만 |
| 2026.09.29 | ₩66,955 | ₩68,463 | ₩65,380 | ₩67,814 | +1.28% | 4.1만 |
|---|
| 2026.09.28 | ₩72,293 | ₩72,293 | ₩68,977 | ₩69,094 | -4.42% | 4.8만 |
|---|
| 2026.09.25 | ₩69,397 | ₩70,612 | ₩68,236 | ₩70,612 | +1.75% | 3.6만 |
|---|
| 2026.09.24 | ₩73,654 | ₩75,636 | ₩71,039 | ₩73,054 | -0.82% | 7.8만 |
|---|
| 2026.09.23 | ₩70,331 | ₩72,627 | ₩68,676 | ₩70,557 | +0.32% | 6.8만 |
|---|
| 2026.09.22 | ₩68,276 | ₩72,360 | ₩67,142 | ₩68,223 | -0.08% | 4.9만 |
|---|
| 2026.09.21 | ₩76,657 | ₩78,094 | ₩71,579 | ₩71,846 | -6.28% | 8.3만 |
|---|
| 2026.09.18 | ₩78,939 | ₩81,502 | ₩78,792 | ₩79,454 | +0.65% | 5.2만 |
|---|
| 2026.09.17 | ₩75,736 | ₩81,177 | ₩75,483 | ₩81,117 | +7.10% | 3.1만 |
|---|
| 2026.09.16 | ₩82,756 | ₩83,343 | ₩77,525 | ₩78,819 | -4.76% | 12.6만 |
|---|
| 2026.09.15 | ₩81,435 | ₩88,615 | ₩81,435 | ₩88,056 | +8.13% | 9.5만 |
|---|
| 2026.09.14 | ₩85,505 | ₩86,546 | ₩78,786 | ₩80,194 | -6.21% | 11.4만 |
|---|
| 2026.09.11 | ₩78,699 | ₩83,357 | ₩78,699 | ₩81,341 | +3.36% | 6.3만 |
|---|
| 2026.09.10 | ₩84,077 | ₩84,077 | ₩77,898 | ₩80,565 | -4.18% | 7.8만 |
|---|
| 2026.09.09 | ₩80,554 | ₩81,075 | ₩78,939 | ₩80,370 | -0.23% | 4.4만 |
|---|
| 2026.09.08 | ₩77,845 | ₩79,643 | ₩76,310 | ₩78,512 | +0.86% | 3.7만 |
|---|
| 2026.09.04 | ₩75,443 | ₩75,974 | ₩71,773 | ₩74,773 | -0.89% | 5만 |
|---|
| 2026.09.03 | ₩78,592 | ₩79,873 | ₩76,484 | ₩76,556 | -2.59% | 5만 |
|---|
| 2026.09.02 | ₩74,695 | ₩79,163 | ₩74,695 | ₩77,977 | +4.39% | 3.2만 |
|---|
| 2026.09.01 | ₩76,070 | ₩76,964 | ₩73,281 | ₩76,964 | +1.18% | 6.4만 |
|---|
| 2026.08.31 | ₩73,721 | ₩74,996 | ₩70,331 | ₩73,321 | -0.54% | 3.8만 |
|---|
| 2026.08.28 | ₩67,422 | ₩69,278 | ₩67,422 | ₩69,272 | +2.74% | 1.5만 |
|---|
| 2026.08.27 | ₩68,917 | ₩68,917 | ₩65,874 | ₩68,197 | -1.04% | 2.8만 |
|---|
| 2026.08.26 | ₩65,687 | ₩70,438 | ₩64,940 | ₩68,906 | +4.90% | 2.7만 |
|---|
| 2026.08.25 | ₩68,757 | ₩70,732 | ₩67,662 | ₩68,343 | -0.60% | 5.9만 |
|---|
| 2026.08.24 | ₩74,268 | ₩76,070 | ₩70,518 | ₩72,387 | -2.53% | 7만 |
|---|
| 2026.08.21 | ₩74,842 | ₩76,670 | ₩74,215 | ₩74,669 | -0.23% | 6.2만 |
|---|
| 2026.08.20 | ₩76,390 | ₩77,965 | ₩74,202 | ₩75,429 | -1.26% | 7.1만 |
|---|
| 2026.08.19 | ₩74,148 | ₩75,509 | ₩72,080 | ₩72,934 | -1.64% | 6.2만 |
|---|
| 2026.08.18 | ₩72,213 | ₩73,374 | ₩70,238 | ₩73,014 | +1.11% | 5만 |
|---|
| 2026.08.17 | ₩66,676 | ₩69,998 | ₩65,727 | ₩69,651 | +4.46% | 4.1만 |
|---|
| 2026.08.14 | ₩64,940 | ₩67,395 | ₩64,526 | ₩65,914 | +1.50% | 4.9만 |
|---|
| 2026.08.13 | ₩61,310 | ₩64,152 | ₩60,869 | ₩64,126 | +4.59% | 5.7만 |
|---|
| 2026.08.12 | ₩61,710 | ₩63,764 | ₩61,056 | ₩63,458 | +2.83% | 3만 |
|---|
| 2026.08.11 | ₩58,921 | ₩63,005 | ₩58,921 | ₩62,631 | +6.30% | 4.7만 |
|---|
| 2026.08.10 | ₩53,796 | ₩59,655 | ₩53,783 | ₩59,415 | +10.44% | 9.9만 |
|---|
| 2026.08.07 | ₩50,580 | ₩52,448 | ₩49,351 | ₩51,321 | +1.46% | 7.6만 |
|---|
| 2026.08.06 | ₩53,075 | ₩53,075 | ₩51,034 | ₩52,381 | -1.31% | 3.1만 |
|---|
| 2026.08.05 | ₩55,384 | ₩55,384 | ₩49,579 | ₩49,846 | -10.00% | 9만 |
|---|
| 2026.08.04 | ₩53,342 | ₩55,658 | ₩51,874 | ₩55,224 | +3.53% | 6.9만 |
|---|
| 2026.08.03 | ₩56,278 | ₩58,400 | ₩55,117 | ₩55,891 | -0.69% | 7.7만 |
|---|
| 2026.07.31 | ₩58,267 | ₩60,055 | ₩56,385 | ₩60,055 | +3.07% | 6.5만 |
|---|
| 2026.07.30 | ₩54,677 | ₩58,387 | ₩53,836 | ₩58,387 | +6.79% | 7.1만 |
|---|
| 2026.07.29 | ₩57,266 | ₩57,786 | ₩55,691 | ₩56,492 | -1.35% | 13.6만 |
|---|
| 2026.07.28 | ₩56,011 | ₩56,302 | ₩51,674 | ₩52,875 | -5.60% | 6.2만 |
|---|
| 2026.07.27 | ₩53,422 | ₩57,199 | ₩53,409 | ₩54,570 | +2.15% | 17.8만 |
|---|
| 2026.07.24 | ₩58,721 | ₩61,550 | ₩58,067 | ₩58,534 | -0.32% | 17만 |
|---|
| 2026.07.23 | ₩63,098 | ₩63,098 | ₩59,214 | ₩60,002 | -4.91% | 14.6만 |
|---|
| 2026.07.22 | ₩60,135 | ₩60,781 | ₩58,520 | ₩59,094 | -1.73% | 8.3만 |
|---|
| 2026.07.21 | ₩56,972 | ₩57,967 | ₩56,011 | ₩57,833 | +1.51% | 5.8만 |
|---|
| 2026.07.20 | ₩53,596 | ₩56,786 | ₩52,915 | ₩55,251 | +3.09% | 9.4만 |
|---|
| 2026.07.17 | ₩54,103 | ₩54,570 | ₩51,794 | ₩54,330 | +0.42% | 14.2만 |
|---|
| 2026.07.16 | ₩49,832 | ₩51,728 | ₩49,832 | ₩50,913 | +2.17% | 9.2만 |
|---|
| 2026.07.15 | ₩50,954 | ₩50,954 | ₩47,030 | ₩49,032 | -3.77% | 10.5만 |
|---|
| 2026.07.14 | ₩51,981 | ₩52,782 | ₩46,710 | ₩51,167 | -1.57% | 9.2만 |
|---|
| 2026.07.13 | ₩47,657 | ₩51,020 | ₩47,577 | ₩50,713 | +6.41% | 14.3만 |
|---|
| 2026.07.10 | ₩44,668 | ₩45,802 | ₩43,160 | ₩44,414 | -0.57% | 5.2만 |
|---|
| 2026.07.09 | ₩45,468 | ₩45,602 | ₩43,720 | ₩44,134 | -2.94% | 8.9만 |
|---|
| 2026.07.08 | ₩45,362 | ₩47,590 | ₩43,640 | ₩46,563 | +2.65% | 25.2만 |
|---|
| 2026.07.07 | ₩40,213 | ₩42,839 | ₩39,957 | ₩42,666 | +6.10% | 13만 |
|---|
| 2026.07.06 | ₩38,782 | ₩39,837 | ₩38,782 | ₩39,343 | +1.45% | 1.6만 |
|---|
| 2026.07.02 | ₩38,922 | ₩40,003 | ₩38,475 | ₩39,703 | +2.01% | 2.9만 |
|---|
| 2026.07.01 | ₩38,690 | ₩38,956 | ₩37,167 | ₩38,769 | +0.20% | 2.8만 |
|---|
| 2026.06.30 | ₩40,571 | ₩40,784 | ₩37,875 | ₩37,995 | -6.35% | 3.9만 |
|---|
| 2026.06.29 | ₩39,903 | ₩41,518 | ₩39,616 | ₩39,850 | -0.13% | 3.4만 |
|---|
| 2026.06.26 | ₩39,636 | ₩40,517 | ₩39,196 | ₩39,797 | +0.40% | 5.6만 |
|---|
| 2026.06.25 | ₩38,729 | ₩41,198 | ₩38,729 | ₩40,864 | +5.51% | 5.9만 |
|---|
| 2026.06.24 | ₩38,769 | ₩40,130 | ₩37,975 | ₩39,783 | +2.62% | 4.5만 |
|---|
| 2026.06.23 | ₩40,984 | ₩41,825 | ₩39,974 | ₩41,758 | +1.89% | 3.4만 |
|---|
| 2026.06.22 | ₩39,410 | ₩40,984 | ₩38,449 | ₩40,984 | +4.00% | 6.1만 |
|---|
| 2026.06.18 | ₩39,636 | ₩39,636 | ₩37,514 | ₩38,796 | -2.12% | 12.3만 |
|---|
| 2026.06.17 | ₩42,653 | ₩42,653 | ₩40,624 | ₩41,318 | -3.13% | 5.4만 |
|---|
| 2026.06.16 | ₩41,905 | ₩42,866 | ₩41,178 | ₩42,866 | +2.29% | 7.1만 |
|---|
| 2026.06.15 | ₩41,718 | ₩44,334 | ₩41,371 | ₩43,106 | +3.33% | 10.4만 |
|---|
| 2026.06.12 | ₩46,016 | ₩50,059 | ₩46,016 | ₩49,058 | +6.61% | 7.2만 |
|---|
| 2026.06.11 | ₩53,075 | ₩53,262 | ₩47,074 | ₩47,857 | -9.83% | 19.9만 |
|---|
| 2026.06.10 | ₩49,005 | ₩53,624 | ₩49,005 | ₩51,621 | +5.34% | 25.5만 |
|---|
| 2026.06.09 | ₩49,939 | ₩50,189 | ₩46,416 | ₩48,565 | -2.75% | 7.6만 |
|---|
| 2026.06.08 | ₩50,326 | ₩53,289 | ₩50,326 | ₩51,314 | +1.96% | 10.8만 |
|---|
| 2026.06.05 | ₩52,061 | ₩52,315 | ₩49,152 | ₩49,392 | -5.13% | 8.4만 |
|---|
| 2026.06.04 | ₩52,849 | ₩53,729 | ₩50,713 | ₩52,769 | -0.15% | 7만 |
|---|
| 2026.06.03 | ₩52,635 | ₩55,691 | ₩51,647 | ₩53,556 | +1.75% | 11.9만 |
|---|
| 2026.06.02 | ₩49,299 | ₩52,328 | ₩49,299 | ₩52,235 | +5.96% | 8.9만 |
|---|
| 2026.06.01 | ₩47,844 | ₩51,566 | ₩47,844 | ₩50,500 | +5.55% | 15.7만 |
|---|
| 2026.05.29 | ₩45,989 | ₩46,536 | ₩44,614 | ₩45,495 | -1.07% | 8.3만 |
|---|
| 2026.05.28 | ₩47,657 | ₩48,344 | ₩46,296 | ₩46,990 | -1.40% | 6.9만 |
|---|
| 2026.05.27 | ₩45,255 | ₩47,564 | ₩44,294 | ₩45,615 | +0.80% | 13.1만 |
|---|
| 2026.05.26 | ₩50,193 | ₩52,341 | ₩47,257 | ₩47,257 | -5.85% | 8.6만 |
|---|
| 2026.05.22 | ₩50,980 | ₩52,862 | ₩50,446 | ₩52,862 | +3.69% | 6.8만 |
|---|
| 2026.05.21 | ₩55,705 | ₩56,559 | ₩50,293 | ₩51,621 | -7.33% | 14.7만 |
|---|
| 2026.05.20 | ₩57,226 | ₩59,855 | ₩53,669 | ₩54,130 | -5.41% | 13.9만 |
|---|
| 2026.05.19 | ₩57,346 | ₩59,228 | ₩56,118 | ₩58,721 | +2.40% | 13.3만 |
|---|
| 2026.05.18 | ₩52,582 | ₩57,433 | ₩51,315 | ₩57,279 | +8.93% | 22만 |
|---|
| 2026.05.15 | ₩50,713 | ₩54,116 | ₩50,713 | ₩54,103 | +6.68% | 17.9만 |
|---|
| 2026.05.14 | ₩48,711 | ₩49,979 | ₩48,191 | ₩49,325 | +1.26% | 6.9만 |
|---|
| 2026.05.13 | ₩48,938 | ₩48,938 | ₩46,896 | ₩48,071 | -1.77% | 7.4만 |
|---|
| 2026.05.12 | ₩49,739 | ₩49,933 | ₩47,924 | ₩48,458 | -2.58% | 12.4만 |
|---|
| 2026.05.11 | ₩46,216 | ₩48,458 | ₩45,925 | ₩48,458 | +4.85% | 7.2만 |
|---|
| 2026.05.08 | ₩44,161 | ₩45,754 | ₩42,933 | ₩44,441 | +0.63% | 7.6만 |
|---|
| 2026.05.07 | ₩45,375 | ₩45,375 | ₩41,798 | ₩44,254 | -2.47% | 23.5만 |
|---|
| 2026.05.06 | ₩48,218 | ₩50,348 | ₩46,523 | ₩47,043 | -2.44% | 29.5만 |
|---|
| 2026.05.05 | ₩56,011 | ₩57,662 | ₩54,850 | ₩56,412 | +0.71% | 7.7만 |
|---|
| 2026.05.04 | ₩53,676 | ₩57,386 | ₩53,389 | ₩57,386 | +6.91% | 10.5만 |
|---|
| 2026.05.01 | ₩54,630 | ₩56,052 | ₩51,621 | ₩54,063 | -1.04% | 14.6만 |
|---|
| 2026.04.30 | ₩52,315 | ₩57,066 | ₩50,795 | ₩57,066 | +9.08% | 23.5만 |
|---|
| 2026.04.29 | ₩52,715 | ₩55,718 | ₩51,781 | ₩55,584 | +5.44% | 26만 |
|---|
| 2026.04.28 | ₩49,979 | ₩50,847 | ₩48,978 | ₩50,713 | +1.47% | 16.3만 |
|---|
| 2026.04.27 | ₩48,685 | ₩49,619 | ₩47,238 | ₩48,364 | -0.66% | 7만 |
|---|
| 2026.04.24 | ₩46,710 | ₩47,697 | ₩45,523 | ₩47,310 | +1.29% | 18.1만 |
|---|
| 2026.04.23 | ₩47,497 | ₩48,458 | ₩46,403 | ₩47,751 | +0.53% | 12.7만 |
|---|
| 2026.04.22 | ₩45,402 | ₩47,350 | ₩45,402 | ₩47,350 | +4.29% | 9.2만 |
|---|
| 2026.04.21 | ₩42,399 | ₩45,775 | ₩41,612 | ₩45,775 | +7.96% | 21.7만 |
|---|
| 2026.04.20 | ₩42,212 | ₩43,106 | ₩41,225 | ₩42,492 | +0.66% | 19.3만 |
|---|
| 2026.04.17 | ₩40,891 | ₩41,465 | ₩36,700 | ₩40,664 | -0.55% | 40.6만 |
|---|
| 2026.04.16 | ₩46,042 | ₩48,578 | ₩45,602 | ₩47,457 | +3.07% | 13.5만 |
|---|
| 2026.04.15 | ₩44,868 | ₩46,443 | ₩43,800 | ₩45,228 | +0.80% | 13.3만 |
|---|
| 2026.04.14 | ₩47,070 | ₩47,497 | ₩44,481 | ₩45,322 | -3.71% | 32.4만 |
|---|
| 2026.04.13 | ₩50,867 | ₩51,274 | ₩47,831 | ₩49,245 | -3.19% | 16.7만 |
|---|
| 2026.04.10 | ₩48,404 | ₩49,379 | ₩46,243 | ₩48,311 | -0.19% | 14.3만 |
|---|
| 2026.04.09 | ₩52,849 | ₩54,383 | ₩48,445 | ₩48,858 | -7.55% | 24.1만 |
|---|
| 2026.04.08 | ₩47,110 | ₩52,188 | ₩45,127 | ₩51,674 | +9.69% | 47.6만 |
|---|
| 2026.04.07 | ₩59,108 | ₩62,711 | ₩58,854 | ₩60,069 | +1.63% | 71.6만 |
|---|
| 2026.04.06 | ₩57,913 | ₩59,001 | ₩56,332 | ₩58,641 | +1.26% | 11.7만 |
|---|
| 2026.04.02 | ₩62,017 | ₩63,752 | ₩57,039 | ₩58,721 | -5.32% | 34.2만 |
|---|
| 2026.04.01 | ₩57,239 | ₩60,776 | ₩53,384 | ₩55,931 | -2.28% | 44.2만 |
|---|
| 2026.03.31 | ₩66,167 | ₩68,827 | ₩58,560 | ₩62,671 | -5.28% | 46.8만 |
|---|
| 2026.03.30 | ₩69,544 | ₩70,838 | ₩65,393 | ₩66,167 | -4.86% | 50.2만 |
|---|
| 2026.03.27 | ₩65,273 | ₩68,036 | ₩63,712 | ₩67,716 | +3.74% | 26.6만 |
|---|
| 2026.03.26 | ₩60,856 | ₩65,540 | ₩60,856 | ₩64,753 | +6.40% | 21.8만 |
|---|
| 2026.03.25 | ₩58,374 | ₩61,256 | ₩58,077 | ₩60,042 | +2.86% | 10.9만 |
|---|
| 2026.03.24 | ₩57,279 | ₩62,711 | ₩57,279 | ₩60,589 | +5.78% | 20.1만 |
|---|
| 2026.03.23 | ₩52,462 | ₩57,546 | ₩50,660 | ₩56,105 | +6.94% | 27.8만 |
|---|
| 2026.03.20 | ₩56,705 | ₩58,654 | ₩55,893 | ₩56,852 | +0.26% | 17.6만 |
|---|
| 2026.03.19 | ₩55,558 | ₩57,947 | ₩55,295 | ₩56,385 | +1.49% | 25.2만 |
|---|
| 2026.03.18 | ₩53,663 | ₩55,197 | ₩53,516 | ₩54,277 | +1.14% | 18.7만 |
|---|
| 2026.03.17 | ₩52,048 | ₩53,783 | ₩51,060 | ₩53,062 | +1.95% | 12.2만 |
|---|
| 2026.03.16 | ₩50,720 | ₩51,968 | ₩49,379 | ₩51,394 | +1.33% | 18.8만 |
|---|
| 2026.03.13 | ₩49,926 | ₩51,581 | ₩49,045 | ₩50,820 | +1.79% | 20.9만 |
|---|
| 2026.03.12 | ₩49,205 | ₩52,622 | ₩48,685 | ₩50,820 | +3.28% | 32.9만 |
|---|
| 2026.03.11 | ₩42,839 | ₩47,777 | ₩42,839 | ₩47,711 | +11.37% | 19.3만 |
|---|
| 2026.03.10 | ₩44,040 | ₩45,522 | ₩41,999 | ₩42,706 | -3.03% | 26.6만 |
|---|
| 2026.03.09 | ₩48,164 | ₩48,231 | ₩44,241 | ₩45,308 | -5.93% | 40.7만 |
|---|
| 2026.03.06 | ₩47,337 | ₩48,538 | ₩45,228 | ₩46,042 | -2.73% | 28.1만 |
|---|
| 2026.03.05 | ₩45,642 | ₩47,510 | ₩44,641 | ₩45,882 | +0.53% | 19.5만 |
|---|
| 2026.03.04 | ₩42,546 | ₩44,734 | ₩41,371 | ₩44,641 | +4.92% | 23만 |
|---|
| 2026.03.03 | ₩46,042 | ₩46,936 | ₩42,706 | ₩44,134 | -4.14% | 55.9만 |
|---|
| 2026.03.02 | ₩46,042 | ₩46,476 | ₩41,905 | ₩44,815 | -2.67% | 67만 |
|---|
| 2026.02.27 | ₩39,650 | ₩40,691 | ₩37,768 | ₩40,651 | +2.52% | 11.1만 |
|---|
| 2026.02.26 | ₩36,927 | ₩39,737 | ₩36,447 | ₩38,515 | +4.30% | 10.9만 |
|---|
| 2026.02.25 | ₩39,610 | ₩39,610 | ₩36,586 | ₩38,035 | -3.98% | 5.7만 |
|---|
| 2026.02.24 | ₩38,956 | ₩39,271 | ₩37,354 | ₩38,916 | -0.10% | 3.7만 |
|---|
| 2026.02.23 | ₩39,463 | ₩41,371 | ₩38,382 | ₩38,956 | -1.29% | 14.6만 |
|---|
| 2026.02.20 | ₩39,370 | ₩39,970 | ₩38,315 | ₩39,970 | +1.53% | 13.1만 |
|---|
| 2026.02.19 | ₩40,544 | ₩41,545 | ₩39,490 | ₩39,970 | -1.42% | 12.6만 |
|---|
| 2026.02.18 | ₩38,155 | ₩38,916 | ₩37,588 | ₩38,742 | +1.54% | 5.9만 |
|---|
| 2026.02.17 | ₩38,542 | ₩39,209 | ₩35,393 | ₩37,034 | -3.91% | 11.8만 |
|---|
| 2026.02.13 | ₩36,794 | ₩38,510 | ₩36,674 | ₩38,248 | +3.95% | 3.2만 |
|---|
| 2026.02.12 | ₩39,636 | ₩39,837 | ₩35,900 | ₩36,834 | -7.07% | 9만 |
|---|
| 2026.02.11 | ₩38,342 | ₩39,863 | ₩38,008 | ₩39,863 | +3.97% | 4.9만 |
|---|
| 2026.02.10 | ₩37,461 | ₩37,461 | ₩35,846 | ₩36,580 | -2.35% | 8.1만 |
|---|
| 2026.02.09 | ₩37,087 | ₩37,514 | ₩36,193 | ₩37,341 | +0.68% | 7.7만 |
|---|
| 2026.02.06 | ₩35,299 | ₩37,341 | ₩35,299 | ₩37,007 | +4.84% | 8.1만 |
|---|
| 2026.02.05 | ₩34,952 | ₩35,259 | ₩32,924 | ₩34,565 | -1.11% | 7.8만 |
|---|
| 2026.02.04 | ₩32,964 | ₩36,540 | ₩32,964 | ₩36,087 | +9.47% | 10.3만 |
|---|
| 2026.02.03 | ₩29,480 | ₩32,866 | ₩29,328 | ₩32,785 | +11.21% | 7.4만 |
|---|
| 2026.02.02 | ₩29,334 | ₩30,335 | ₩28,960 | ₩29,480 | +0.50% | 5.9만 |
|---|
| 2026.01.30 | ₩30,601 | ₩31,402 | ₩29,360 | ₩31,402 | +2.62% | 5.3만 |
|---|
| 2026.01.29 | ₩31,869 | ₩33,497 | ₩30,762 | ₩30,762 | -3.48% | 17.2만 |
|---|
| 2026.01.28 | ₩29,520 | ₩29,974 | ₩29,093 | ₩29,867 | +1.18% | 5.5만 |
|---|
| 2026.01.27 | ₩28,533 | ₩29,105 | ₩28,076 | ₩28,893 | +1.26% | 6.2만 |
|---|
| 2026.01.26 | ₩29,707 | ₩29,707 | ₩27,652 | ₩28,159 | -5.21% | 11.7만 |
|---|
| 2026.01.23 | ₩28,706 | ₩29,679 | ₩28,426 | ₩28,613 | -0.33% | 5.7만 |
|---|
| 2026.01.22 | ₩27,732 | ₩28,079 | ₩27,210 | ₩28,079 | +1.25% | 3.3만 |
|---|
| 2026.01.21 | ₩27,465 | ₩29,307 | ₩27,465 | ₩28,066 | +2.19% | 8.8만 |
|---|
| 2026.01.20 | ₩27,292 | ₩27,445 | ₩26,251 | ₩26,491 | -2.93% | 4.4만 |
|---|
| 2026.01.16 | ₩27,399 | ₩27,425 | ₩26,691 | ₩26,851 | -2.00% | 3.8만 |
|---|
| 2026.01.15 | ₩27,839 | ₩28,426 | ₩27,145 | ₩27,345 | -1.77% | 6.5만 |
|---|
| 2026.01.14 | ₩27,385 | ₩30,082 | ₩27,385 | ₩28,786 | +5.12% | 11.4만 |
|---|
| 2026.01.13 | ₩26,665 | ₩27,625 | ₩26,191 | ₩26,745 | +0.30% | 19.7만 |
|---|
| 2026.01.12 | ₩26,718 | ₩26,718 | ₩25,196 | ₩25,757 | -3.60% | 2.8만 |
|---|
| 2026.01.09 | ₩27,118 | ₩27,345 | ₩26,251 | ₩26,438 | -2.51% | 6.1만 |
|---|
| 2026.01.08 | ₩24,462 | ₩27,345 | ₩24,282 | ₩26,624 | +8.84% | 16.7만 |
|---|
| 2026.01.07 | ₩25,250 | ₩25,357 | ₩23,728 | ₩24,062 | -4.70% | 6만 |
|---|
| 2026.01.06 | ₩26,691 | ₩26,998 | ₩24,743 | ₩24,876 | -6.80% | 11.2만 |
|---|
| 2026.01.05 | ₩27,625 | ₩27,692 | ₩24,890 | ₩26,371 | -4.54% | 16.3만 |
|---|
| 2026.01.02 | ₩23,355 | ₩25,010 | ₩23,155 | ₩24,783 | +6.11% | 7.8만 |
|---|
| 2025.12.31 | ₩23,728 | ₩23,742 | ₩23,168 | ₩23,355 | -1.57% | 3.1만 |
|---|
| 2025.12.30 | ₩23,355 | ₩23,915 | ₩23,355 | ₩23,875 | +2.23% | 4.3만 |
|---|
| 2025.12.29 | ₩22,885 | ₩23,328 | ₩22,581 | ₩23,008 | +0.54% | 7.1만 |
|---|
| 2025.12.26 | ₩22,714 | ₩22,754 | ₩22,154 | ₩22,527 | -0.82% | 5.4만 |
|---|
| 2025.12.24 | ₩22,968 | ₩23,195 | ₩22,821 | ₩22,941 | -0.12% | 2.5만 |
|---|
| 2025.12.23 | ₩23,101 | ₩23,315 | ₩22,822 | ₩23,195 | +0.40% | 3.6만 |
|---|
| 2025.12.22 | ₩23,208 | ₩23,715 | ₩22,994 | ₩23,035 | -0.75% | 4.4만 |
|---|
| 2025.12.19 | ₩22,647 | ₩23,248 | ₩22,411 | ₩22,554 | -0.41% | 3.5만 |
|---|
| 2025.12.18 | ₩24,035 | ₩24,035 | ₩22,447 | ₩22,647 | -5.77% | 5.7만 |
|---|
| 2025.12.17 | ₩23,381 | ₩24,436 | ₩22,981 | ₩24,169 | +3.37% | 5.7만 |
|---|
| 2025.12.16 | ₩24,703 | ₩24,703 | ₩22,661 | ₩22,728 | -8.00% | 21.8만 |
|---|
| 2025.12.15 | ₩26,291 | ₩26,291 | ₩24,823 | ₩25,330 | -3.65% | 4.5만 |
|---|
| 2025.12.12 | ₩27,092 | ₩27,092 | ₩26,045 | ₩26,197 | -3.30% | 2.1만 |
|---|
| 2025.12.11 | ₩27,358 | ₩27,839 | ₩26,758 | ₩26,918 | -1.61% | 3.2만 |
|---|
| 2025.12.10 | ₩26,825 | ₩28,186 | ₩26,638 | ₩28,086 | +4.70% | 2.5만 |
|---|
| 2025.12.09 | ₩26,731 | ₩27,172 | ₩26,484 | ₩26,742 | +0.04% | 1.2만 |
|---|
| 2025.12.08 | ₩26,785 | ₩27,185 | ₩25,770 | ₩26,318 | -1.74% | 4.1만 |
|---|
| 2025.12.05 | ₩27,452 | ₩28,588 | ₩27,048 | ₩27,048 | -1.47% | 9.6만 |
|---|
| 2025.12.04 | ₩27,372 | ₩27,652 | ₩26,918 | ₩27,318 | -0.20% | 3만 |
|---|
| 2025.12.03 | ₩26,718 | ₩27,600 | ₩26,718 | ₩27,185 | +1.75% | 3만 |
|---|
| 2025.12.02 | ₩27,172 | ₩27,172 | ₩25,437 | ₩26,304 | -3.19% | 4.1만 |
|---|
| 2025.12.01 | ₩25,917 | ₩27,759 | ₩25,917 | ₩27,172 | +4.84% | 4.1만 |
|---|
| 2025.11.28 | ₩25,223 | ₩26,478 | ₩25,223 | ₩25,984 | +3.02% | 1.8만 |
|---|
| 2025.11.26 | ₩24,689 | ₩25,477 | ₩24,643 | ₩25,050 | +1.46% | 3.6만 |
|---|
| 2025.11.25 | ₩24,182 | ₩24,703 | ₩23,702 | ₩24,569 | +1.60% | 2.3만 |
|---|
| 2025.11.24 | ₩24,356 | ₩25,010 | ₩23,595 | ₩24,943 | +2.41% | 4.9만 |
|---|
| 2025.11.21 | ₩24,462 | ₩25,270 | ₩23,719 | ₩24,930 | +1.91% | 3.9만 |
|---|
| 2025.11.20 | ₩25,704 | ₩27,269 | ₩24,422 | ₩24,422 | -4.98% | 5.4만 |
|---|
| 2025.11.19 | ₩25,503 | ₩25,757 | ₩24,636 | ₩25,701 | +0.77% | 3.6만 |
|---|
| 2025.11.18 | ₩25,490 | ₩27,308 | ₩25,490 | ₩27,230 | +6.83% | 2.7만 |
|---|
| 2025.11.17 | ₩27,585 | ₩27,585 | ₩25,610 | ₩25,837 | -6.34% | 1.7만 |
|---|
| 2025.11.14 | ₩26,624 | ₩27,665 | ₩25,590 | ₩27,612 | +3.71% | 5.9만 |
|---|
| 2025.11.13 | ₩26,051 | ₩26,718 | ₩25,503 | ₩25,957 | -0.36% | 4.5만 |
|---|
| 2025.11.12 | ₩26,558 | ₩26,691 | ₩25,904 | ₩25,917 | -2.41% | 2.2만 |
|---|
| 2025.11.11 | ₩26,277 | ₩27,452 | ₩26,277 | ₩26,758 | +1.83% | 7.6만 |
|---|
| 2025.11.10 | ₩25,090 | ₩25,737 | ₩24,089 | ₩25,463 | +1.49% | 3.9만 |
|---|
| 2025.11.07 | ₩24,142 | ₩25,156 | ₩23,875 | ₩24,676 | +2.21% | 4.9만 |
|---|
| 2025.11.06 | ₩23,698 | ₩24,769 | ₩23,582 | ₩23,728 | +0.13% | 7.1만 |
|---|
| 2025.11.05 | ₩23,088 | ₩23,898 | ₩22,968 | ₩23,061 | -0.12% | 4.1만 |
|---|
| 2025.11.04 | ₩23,448 | ₩23,448 | ₩22,260 | ₩23,261 | -0.80% | 11만 |
|---|
| 2025.11.03 | ₩24,289 | ₩24,356 | ₩23,235 | ₩24,316 | +0.11% | 4.8만 |
|---|
| 2025.10.31 | ₩24,169 | ₩24,748 | ₩23,969 | ₩24,329 | +0.66% | 2.9만 |
|---|
| 2025.10.30 | ₩24,289 | ₩25,090 | ₩23,862 | ₩24,022 | -1.10% | 5.1만 |
|---|
| 2025.10.29 | ₩23,688 | ₩24,796 | ₩23,688 | ₩24,436 | +3.15% | 3.2만 |
|---|
| 2025.10.28 | ₩24,556 | ₩24,749 | ₩23,608 | ₩23,969 | -2.39% | 5.8만 |
|---|
| 2025.10.27 | ₩24,996 | ₩25,397 | ₩24,743 | ₩25,130 | +0.53% | 4.1만 |
|---|
| 2025.10.24 | ₩26,157 | ₩26,171 | ₩24,943 | ₩24,983 | -4.49% | 5.1만 |
|---|
| 2025.10.23 | ₩25,010 | ₩26,091 | ₩24,890 | ₩25,530 | +2.08% | 16.8만 |
|---|
| 2025.10.22 | ₩23,141 | ₩23,862 | ₩22,688 | ₩23,568 | +1.85% | 13.1만 |
|---|
| 2025.10.21 | ₩23,168 | ₩23,168 | ₩22,260 | ₩22,634 | -2.30% | 5.4만 |
|---|
| 2025.10.20 | ₩22,634 | ₩23,301 | ₩22,554 | ₩23,301 | +2.95% | 5.7만 |
|---|
| 2025.10.17 | ₩22,487 | ₩22,688 | ₩22,060 | ₩22,554 | +0.30% | 3.3만 |
|---|
| 2025.10.16 | ₩23,328 | ₩23,628 | ₩21,687 | ₩22,287 | -4.46% | 18.1만 |
|---|
| 2025.10.15 | ₩24,114 | ₩24,209 | ₩22,754 | ₩23,328 | -3.26% | 10만 |
|---|
| 2025.10.14 | ₩22,554 | ₩24,174 | ₩22,514 | ₩23,635 | +4.79% | 10.4만 |
|---|
| 2025.10.13 | ₩23,462 | ₩23,755 | ₩23,061 | ₩23,742 | +1.19% | 5.2만 |
|---|
| 2025.10.10 | ₩24,689 | ₩24,689 | ₩22,706 | ₩22,714 | -8.00% | 24만 |
|---|