시장 데이터를 불러오는 중
전체 종목
North European Oil Royality Trust Common Stock 과거 주가
North European Oil Royality Trust Common Stock · NRT · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
North European Oil Royality Trust Common Stock · NRT · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,415 | ₩11,602 | ₩11,321 | ₩11,388 | -0.24% | 8.7천 |
| 2026.10.08 | ₩11,093 | ₩11,401 | ₩11,066 | ₩11,294 | +1.81% | 2.2만 |
| 2026.10.07 | ₩11,133 | ₩11,280 | ₩10,999 | ₩11,093 | -0.36% | 1.4만 |
| 2026.10.06 | ₩11,133 | ₩11,334 | ₩11,133 | ₩11,146 | +0.12% | 2만 |
| 2026.10.05 | ₩11,361 | ₩11,455 | ₩11,146 | ₩11,146 | -1.89% | 3만 |
| 2026.10.02 | ₩11,133 | ₩11,455 | ₩11,133 | ₩11,347 | +1.93% | 1.2만 |
| 2026.10.01 | ₩11,401 | ₩11,441 | ₩11,146 | ₩11,267 | -1.18% | 1.7만 |
| 2026.09.30 | ₩10,999 | ₩11,495 | ₩10,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,401 |
| +3.66% |
| 4.4만 |
| 2026.09.29 | ₩11,401 | ₩11,871 | ₩10,596 | ₩10,959 | -3.88% | 5.3만 |
|---|
| 2026.09.28 | ₩11,589 | ₩11,710 | ₩11,468 | ₩11,468 | -1.04% | 9.4천 |
|---|
| 2026.09.25 | ₩11,468 | ₩11,683 | ₩11,468 | ₩11,535 | +0.58% | 1.3만 |
|---|
| 2026.09.24 | ₩11,938 | ₩12,112 | ₩11,562 | ₩11,562 | -3.15% | 8.6천 |
|---|
| 2026.09.23 | ₩11,924 | ₩12,112 | ₩11,844 | ₩11,844 | -0.67% | 6.4천 |
|---|
| 2026.09.22 | ₩11,669 | ₩11,991 | ₩11,669 | ₩11,763 | +0.80% | 2.7만 |
|---|
| 2026.09.21 | ₩11,777 | ₩11,978 | ₩11,723 | ₩11,763 | -0.11% | 3.9만 |
|---|
| 2026.09.18 | ₩12,260 | ₩12,313 | ₩11,844 | ₩11,884 | -3.06% | 7.2만 |
|---|
| 2026.09.17 | ₩12,072 | ₩12,474 | ₩12,072 | ₩12,193 | +1.00% | 1만 |
|---|
| 2026.09.16 | ₩12,286 | ₩12,340 | ₩12,072 | ₩12,166 | -0.98% | 1.7만 |
|---|
| 2026.09.15 | ₩12,340 | ₩12,581 | ₩12,193 | ₩12,300 | -0.33% | 1.8만 |
|---|
| 2026.09.14 | ₩12,300 | ₩12,421 | ₩12,152 | ₩12,219 | -0.65% | 2.9만 |
|---|
| 2026.09.11 | ₩12,233 | ₩12,394 | ₩12,206 | ₩12,206 | -0.22% | 7.5천 |
|---|
| 2026.09.10 | ₩12,327 | ₩12,488 | ₩12,246 | ₩12,260 | -0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩12,675 | ₩12,675 | ₩12,233 | ₩12,300 | -2.96% | 1.6만 |
|---|
| 2026.09.08 | ₩12,421 | ₩12,729 | ₩12,193 | ₩12,568 | +1.19% | 11.6만 |
|---|
| 2026.09.04 | ₩12,072 | ₩12,193 | ₩11,978 | ₩11,978 | -0.78% | 1.2만 |
|---|
| 2026.09.03 | ₩12,286 | ₩12,327 | ₩12,099 | ₩12,193 | -0.76% | 4.1만 |
|---|
| 2026.09.02 | ₩12,085 | ₩12,260 | ₩12,072 | ₩12,233 | +1.22% | 1.9만 |
|---|
| 2026.09.01 | ₩12,273 | ₩12,380 | ₩12,045 | ₩12,125 | -1.20% | 3.2만 |
|---|
| 2026.08.31 | ₩12,313 | ₩12,407 | ₩11,964 | ₩12,219 | -0.76% | 7.9만 |
|---|
| 2026.08.28 | ₩11,669 | ₩12,273 | ₩11,643 | ₩12,099 | +3.68% | 10만 |
|---|
| 2026.08.27 | ₩11,388 | ₩11,602 | ₩11,294 | ₩11,549 | +1.41% | 3.2만 |
|---|
| 2026.08.26 | ₩11,495 | ₩11,629 | ₩11,307 | ₩11,334 | -1.40% | 3.3만 |
|---|
| 2026.08.25 | ₩11,508 | ₩11,629 | ₩11,374 | ₩11,482 | -0.23% | 3.7만 |
|---|
| 2026.08.24 | ₩11,535 | ₩11,723 | ₩11,401 | ₩11,549 | +0.12% | 5.5만 |
|---|
| 2026.08.21 | ₩11,830 | ₩11,830 | ₩11,522 | ₩11,576 | -2.15% | 3.2만 |
|---|
| 2026.08.20 | ₩11,817 | ₩11,871 | ₩11,562 | ₩11,616 | -1.70% | 2만 |
|---|
| 2026.08.19 | ₩11,750 | ₩11,951 | ₩11,576 | ₩11,710 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩11,790 | ₩11,911 | ₩11,643 | ₩11,830 | +0.34% | 3.3만 |
|---|
| 2026.08.17 | ₩11,549 | ₩12,099 | ₩11,549 | ₩11,710 | +1.39% | 4.5만 |
|---|
| 2026.08.14 | ₩12,286 | ₩12,595 | ₩11,817 | ₩11,964 | -2.62% | 16만 |
|---|
| 2026.08.13 | ₩12,125 | ₩12,286 | ₩12,125 | ₩12,206 | +0.66% | 4.8만 |
|---|
| 2026.08.12 | ₩12,273 | ₩12,273 | ₩12,125 | ₩12,179 | -0.77% | 1.9만 |
|---|
| 2026.08.11 | ₩12,179 | ₩12,273 | ₩11,991 | ₩12,233 | +0.44% | 1.9만 |
|---|
| 2026.08.10 | ₩12,045 | ₩12,407 | ₩11,951 | ₩12,193 | +1.22% | 3.5만 |
|---|
| 2026.08.07 | ₩11,750 | ₩11,897 | ₩11,683 | ₩11,817 | +0.57% | 1.2만 |
|---|
| 2026.08.06 | ₩11,669 | ₩12,072 | ₩11,669 | ₩11,884 | +1.84% | 3만 |
|---|
| 2026.08.05 | ₩11,804 | ₩12,072 | ₩11,629 | ₩11,643 | -1.36% | 4.1만 |
|---|
| 2026.08.04 | ₩12,058 | ₩12,219 | ₩11,669 | ₩11,884 | -1.45% | 5.9만 |
|---|
| 2026.08.03 | ₩12,823 | ₩12,984 | ₩12,152 | ₩12,206 | -4.81% | 10.6만 |
|---|
| 2026.07.31 | ₩11,844 | ₩12,810 | ₩11,844 | ₩12,756 | +7.70% | 11.1만 |
|---|
| 2026.07.30 | ₩11,911 | ₩11,938 | ₩11,683 | ₩11,897 | -0.11% | 2만 |
|---|
| 2026.07.29 | ₩11,535 | ₩11,924 | ₩11,535 | ₩11,763 | +1.98% | 3.9만 |
|---|
| 2026.07.28 | ₩11,535 | ₩11,576 | ₩11,280 | ₩11,522 | -0.12% | 2.5만 |
|---|
| 2026.07.27 | ₩11,736 | ₩11,804 | ₩11,280 | ₩11,562 | -1.49% | 5.1만 |
|---|
| 2026.07.24 | ₩11,562 | ₩11,924 | ₩11,441 | ₩11,924 | +3.13% | 6.6만 |
|---|
| 2026.07.23 | ₩11,589 | ₩11,736 | ₩11,280 | ₩11,415 | -1.50% | 6.6만 |
|---|
| 2026.07.22 | ₩11,388 | ₩11,790 | ₩11,240 | ₩11,589 | +1.77% | 9.3만 |
|---|
| 2026.07.21 | ₩11,106 | ₩11,133 | ₩10,891 | ₩11,066 | -0.36% | 2.9만 |
|---|
| 2026.07.20 | ₩10,368 | ₩11,026 | ₩10,368 | ₩10,945 | +5.56% | 4.5만 |
|---|
| 2026.07.17 | ₩10,570 | ₩10,583 | ₩10,248 | ₩10,368 | -1.90% | 3.3만 |
|---|
| 2026.07.16 | ₩10,087 | ₩10,516 | ₩10,073 | ₩10,489 | +3.99% | 2.1만 |
|---|
| 2026.07.15 | ₩10,127 | ₩10,382 | ₩9,993 | ₩10,248 | +1.19% | 1.8만 |
|---|
| 2026.07.14 | ₩10,583 | ₩10,730 | ₩9,845 | ₩10,046 | -5.07% | 9.2만 |
|---|
| 2026.07.13 | ₩10,194 | ₩10,556 | ₩10,046 | ₩10,516 | +3.16% | 6.6만 |
|---|
| 2026.07.10 | ₩9,644 | ₩9,966 | ₩9,644 | ₩9,805 | +1.67% | 2.2만 |
|---|
| 2026.07.09 | ₩9,617 | ₩10,006 | ₩9,389 | ₩9,711 | +0.98% | 5만 |
|---|
| 2026.07.08 | ₩9,657 | ₩9,872 | ₩9,510 | ₩9,644 | -0.14% | 4.1만 |
|---|
| 2026.07.07 | ₩9,282 | ₩9,698 | ₩9,175 | ₩9,590 | +3.32% | 2만 |
|---|
| 2026.07.06 | ₩9,496 | ₩9,577 | ₩9,161 | ₩9,161 | -3.53% | 15.2만 |
|---|
| 2026.07.02 | ₩9,523 | ₩9,805 | ₩9,470 | ₩9,590 | +0.70% | 2.3만 |
|---|
| 2026.07.01 | ₩9,564 | ₩9,778 | ₩9,537 | ₩9,657 | +0.98% | 3.5만 |
|---|
| 2026.06.30 | ₩9,349 | ₩9,845 | ₩9,349 | ₩9,805 | +4.88% | 3.1만 |
|---|
| 2026.06.29 | ₩9,845 | ₩9,845 | ₩9,336 | ₩9,362 | -4.90% | 4.3만 |
|---|
| 2026.06.26 | ₩9,631 | ₩9,805 | ₩9,631 | ₩9,751 | +1.25% | 8.3천 |
|---|
| 2026.06.25 | ₩9,671 | ₩9,926 | ₩9,537 | ₩9,631 | -0.42% | 1.3만 |
|---|
| 2026.06.24 | ₩9,953 | ₩9,953 | ₩9,590 | ₩9,818 | -1.35% | 2.7만 |
|---|
| 2026.06.23 | ₩9,510 | ₩9,993 | ₩9,416 | ₩9,899 | +4.09% | 3만 |
|---|
| 2026.06.22 | ₩9,510 | ₩9,671 | ₩9,268 | ₩9,429 | -0.85% | 5.8만 |
|---|
| 2026.06.18 | ₩9,684 | ₩9,953 | ₩9,349 | ₩9,550 | -1.39% | 8만 |
|---|
| 2026.06.17 | ₩9,845 | ₩10,140 | ₩9,792 | ₩9,845 | 0.00% | 2.4만 |
|---|
| 2026.06.16 | ₩9,993 | ₩10,087 | ₩9,792 | ₩9,953 | -0.40% | 1.7만 |
|---|
| 2026.06.15 | ₩10,060 | ₩10,368 | ₩9,872 | ₩9,912 | -1.47% | 16.4만 |
|---|
| 2026.06.12 | ₩10,167 | ₩10,489 | ₩10,167 | ₩10,288 | +1.19% | 1.3만 |
|---|
| 2026.06.11 | ₩10,556 | ₩10,690 | ₩10,248 | ₩10,342 | -2.03% | 2.5만 |
|---|
| 2026.06.10 | ₩10,207 | ₩10,637 | ₩10,207 | ₩10,449 | +2.37% | 4.8만 |
|---|
| 2026.06.09 | ₩10,221 | ₩10,717 | ₩10,060 | ₩10,315 | +0.92% | 10.1만 |
|---|
| 2026.06.08 | ₩10,945 | ₩10,945 | ₩9,778 | ₩10,221 | -6.62% | 27.6만 |
|---|
| 2026.06.05 | ₩11,133 | ₩11,361 | ₩10,784 | ₩10,798 | -3.01% | 1.5만 |
|---|
| 2026.06.04 | ₩10,932 | ₩11,240 | ₩10,905 | ₩11,106 | +1.60% | 4.3만 |
|---|
| 2026.06.03 | ₩10,945 | ₩11,106 | ₩10,730 | ₩10,959 | +0.12% | 2.5만 |
|---|
| 2026.06.02 | ₩10,945 | ₩11,254 | ₩10,838 | ₩10,838 | -0.98% | 5.1만 |
|---|
| 2026.06.01 | ₩10,878 | ₩11,441 | ₩10,784 | ₩11,079 | +1.85% | 6.1만 |
|---|
| 2026.05.29 | ₩11,026 | ₩11,026 | ₩10,543 | ₩10,744 | -2.55% | 5.9만 |
|---|
| 2026.05.28 | ₩10,717 | ₩11,213 | ₩10,677 | ₩10,891 | +1.63% | 6.7만 |
|---|
| 2026.05.27 | ₩10,395 | ₩10,771 | ₩10,395 | ₩10,610 | +2.06% | 7.3만 |
|---|
| 2026.05.26 | ₩10,395 | ₩10,851 | ₩10,395 | ₩10,556 | +1.55% | 5.5만 |
|---|
| 2026.05.22 | ₩10,543 | ₩10,637 | ₩10,476 | ₩10,610 | +0.64% | 3.6만 |
|---|
| 2026.05.21 | ₩10,489 | ₩10,637 | ₩10,274 | ₩10,543 | +0.51% | 4.2만 |
|---|
| 2026.05.20 | ₩10,637 | ₩10,811 | ₩10,435 | ₩10,489 | -1.39% | 4.1만 |
|---|
| 2026.05.19 | ₩10,771 | ₩10,905 | ₩10,677 | ₩10,717 | -0.50% | 2.9만 |
|---|
| 2026.05.18 | ₩11,012 | ₩11,026 | ₩10,730 | ₩10,851 | -1.46% | 2.5만 |
|---|
| 2026.05.15 | ₩10,959 | ₩11,119 | ₩10,596 | ₩10,798 | -1.47% | 5.1만 |
|---|
| 2026.05.14 | ₩10,328 | ₩10,865 | ₩10,328 | ₩10,744 | +4.03% | 4.2만 |
|---|
| 2026.05.13 | ₩10,650 | ₩10,891 | ₩10,422 | ₩10,462 | -1.76% | 7.1만 |
|---|
| 2026.05.12 | ₩11,200 | ₩11,589 | ₩11,079 | ₩11,280 | +0.72% | 9.1만 |
|---|
| 2026.05.11 | ₩11,240 | ₩11,428 | ₩11,079 | ₩11,227 | -0.12% | 6.2만 |
|---|
| 2026.05.08 | ₩11,052 | ₩11,267 | ₩10,878 | ₩11,079 | +0.24% | 5.9만 |
|---|
| 2026.05.07 | ₩10,865 | ₩10,999 | ₩10,744 | ₩10,891 | +0.25% | 2.9만 |
|---|
| 2026.05.06 | ₩11,240 | ₩11,254 | ₩10,744 | ₩10,865 | -3.34% | 8.2만 |
|---|
| 2026.05.05 | ₩11,696 | ₩11,844 | ₩11,441 | ₩11,576 | -1.03% | 3.3만 |
|---|
| 2026.05.04 | ₩11,066 | ₩11,817 | ₩11,066 | ₩11,535 | +4.24% | 8만 |
|---|
| 2026.05.01 | ₩11,213 | ₩11,254 | ₩10,757 | ₩11,160 | -0.48% | 5.8만 |
|---|
| 2026.04.30 | ₩10,690 | ₩11,187 | ₩10,690 | ₩11,093 | +3.76% | 6.1만 |
|---|
| 2026.04.29 | ₩11,012 | ₩11,267 | ₩10,596 | ₩10,677 | -3.05% | 7만 |
|---|
| 2026.04.28 | ₩11,160 | ₩11,307 | ₩11,119 | ₩11,254 | +0.84% | 2.6만 |
|---|
| 2026.04.27 | ₩11,240 | ₩11,388 | ₩11,146 | ₩11,254 | +0.12% | 2.6만 |
|---|
| 2026.04.24 | ₩11,079 | ₩11,240 | ₩11,052 | ₩11,200 | +1.09% | 2만 |
|---|
| 2026.04.23 | ₩11,213 | ₩11,280 | ₩11,052 | ₩11,146 | -0.60% | 2만 |
|---|
| 2026.04.22 | ₩10,690 | ₩11,240 | ₩10,663 | ₩11,187 | +4.64% | 4.9만 |
|---|
| 2026.04.21 | ₩10,368 | ₩10,798 | ₩10,368 | ₩10,744 | +3.62% | 5.5만 |
|---|
| 2026.04.20 | ₩10,355 | ₩10,905 | ₩10,221 | ₩10,355 | 0.00% | 10.1만 |
|---|
| 2026.04.17 | ₩11,468 | ₩11,495 | ₩10,060 | ₩10,301 | -10.18% | 34.3만 |
|---|
| 2026.04.16 | ₩11,508 | ₩12,112 | ₩11,428 | ₩11,897 | +3.38% | 5.2만 |
|---|
| 2026.04.15 | ₩11,576 | ₩11,884 | ₩11,468 | ₩11,508 | -0.58% | 4.5만 |
|---|
| 2026.04.14 | ₩12,193 | ₩12,327 | ₩11,455 | ₩11,522 | -5.50% | 12.5만 |
|---|
| 2026.04.13 | ₩11,750 | ₩12,581 | ₩11,750 | ₩12,206 | +3.88% | 8.3만 |
|---|
| 2026.04.10 | ₩11,495 | ₩11,817 | ₩11,495 | ₩11,710 | +1.87% | 2.6만 |
|---|
| 2026.04.09 | ₩11,804 | ₩12,072 | ₩11,401 | ₩11,535 | -2.27% | 11.6만 |
|---|
| 2026.04.08 | ₩11,911 | ₩11,924 | ₩11,401 | ₩11,576 | -2.82% | 15.8만 |
|---|
| 2026.04.07 | ₩12,488 | ₩12,823 | ₩12,367 | ₩12,461 | -0.21% | 4.3만 |
|---|
| 2026.04.06 | ₩12,675 | ₩12,675 | ₩11,938 | ₩12,488 | -1.48% | 6.7만 |
|---|
| 2026.04.02 | ₩12,193 | ₩12,742 | ₩12,005 | ₩12,742 | +4.51% | 10.5만 |
|---|
| 2026.04.01 | ₩12,018 | ₩12,179 | ₩11,441 | ₩11,723 | -2.46% | 14.7만 |
|---|
| 2026.03.31 | ₩12,233 | ₩12,514 | ₩12,072 | ₩12,072 | -1.32% | 6.1만 |
|---|
| 2026.03.30 | ₩12,434 | ₩12,917 | ₩12,152 | ₩12,152 | -2.27% | 8.7만 |
|---|
| 2026.03.27 | ₩12,608 | ₩12,729 | ₩12,179 | ₩12,340 | -2.13% | 3.8만 |
|---|
| 2026.03.26 | ₩12,340 | ₩12,769 | ₩12,340 | ₩12,447 | +0.87% | 3만 |
|---|
| 2026.03.25 | ₩12,810 | ₩12,863 | ₩12,219 | ₩12,461 | -2.72% | 6만 |
|---|
| 2026.03.24 | ₩12,166 | ₩12,850 | ₩12,152 | ₩12,608 | +3.64% | 7.4만 |
|---|
| 2026.03.23 | ₩12,541 | ₩12,555 | ₩11,535 | ₩11,911 | -5.03% | 18.1만 |
|---|
| 2026.03.20 | ₩13,145 | ₩13,292 | ₩12,729 | ₩12,850 | -2.24% | 5.6만 |
|---|
| 2026.03.19 | ₩12,488 | ₩13,507 | ₩12,407 | ₩13,091 | +4.83% | 26.2만 |
|---|
| 2026.03.18 | ₩11,777 | ₩12,367 | ₩11,683 | ₩12,018 | +2.05% | 5.4만 |
|---|
| 2026.03.17 | ₩11,468 | ₩11,951 | ₩11,415 | ₩11,736 | +2.34% | 7.5만 |
|---|
| 2026.03.16 | ₩12,206 | ₩12,447 | ₩11,468 | ₩11,482 | -5.93% | 13.5만 |
|---|
| 2026.03.13 | ₩12,045 | ₩12,367 | ₩11,750 | ₩12,072 | +0.22% | 5.3만 |
|---|
| 2026.03.12 | ₩12,662 | ₩12,662 | ₩11,736 | ₩12,045 | -4.87% | 7.3만 |
|---|
| 2026.03.11 | ₩11,911 | ₩12,528 | ₩11,736 | ₩12,380 | +3.94% | 9.1만 |
|---|
| 2026.03.10 | ₩12,970 | ₩12,997 | ₩11,576 | ₩11,830 | -8.79% | 25.3만 |
|---|
| 2026.03.09 | ₩12,635 | ₩14,070 | ₩12,635 | ₩13,078 | +3.50% | 53.2만 |
|---|
| 2026.03.06 | ₩12,005 | ₩12,662 | ₩12,005 | ₩12,447 | +3.69% | 15.3만 |
|---|
| 2026.03.05 | ₩11,790 | ₩12,005 | ₩11,683 | ₩11,964 | +1.48% | 6.1만 |
|---|
| 2026.03.04 | ₩11,736 | ₩12,005 | ₩11,267 | ₩11,750 | +0.11% | 6.8만 |
|---|
| 2026.03.03 | ₩12,742 | ₩13,145 | ₩11,830 | ₩11,938 | -6.32% | 19.2만 |
|---|
| 2026.03.02 | ₩11,723 | ₩12,206 | ₩11,374 | ₩12,112 | +3.32% | 16.6만 |
|---|
| 2026.02.27 | ₩11,388 | ₩11,508 | ₩10,811 | ₩10,838 | -4.83% | 5.4만 |
|---|
| 2026.02.26 | ₩11,066 | ₩11,321 | ₩10,744 | ₩11,160 | +0.85% | 5.8만 |
|---|
| 2026.02.25 | ₩11,106 | ₩11,455 | ₩10,905 | ₩11,133 | +0.24% | 6.4만 |
|---|
| 2026.02.24 | ₩10,757 | ₩11,307 | ₩10,677 | ₩11,039 | +2.62% | 11.7만 |
|---|
| 2026.02.23 | ₩11,200 | ₩11,227 | ₩10,610 | ₩10,637 | -5.03% | 7만 |
|---|
| 2026.02.20 | ₩10,878 | ₩11,374 | ₩10,730 | ₩11,227 | +3.21% | 8.3만 |
|---|
| 2026.02.19 | ₩11,119 | ₩11,441 | ₩10,637 | ₩10,999 | -1.09% | 7.1만 |
|---|
| 2026.02.18 | ₩10,355 | ₩11,415 | ₩10,355 | ₩11,294 | +9.07% | 7만 |
|---|
| 2026.02.17 | ₩10,798 | ₩11,079 | ₩10,087 | ₩10,274 | -4.84% | 17.6만 |
|---|
| 2026.02.13 | ₩11,991 | ₩11,991 | ₩10,932 | ₩10,932 | -8.84% | 13만 |
|---|
| 2026.02.12 | ₩12,488 | ₩12,488 | ₩12,018 | ₩12,125 | -2.90% | 11.7만 |
|---|
| 2026.02.11 | ₩12,233 | ₩12,608 | ₩12,179 | ₩12,367 | +1.10% | 10.4만 |
|---|
| 2026.02.10 | ₩12,528 | ₩12,528 | ₩12,032 | ₩12,219 | -2.46% | 7만 |
|---|
| 2026.02.09 | ₩12,514 | ₩12,622 | ₩12,260 | ₩12,447 | -0.54% | 9.4만 |
|---|
| 2026.02.06 | ₩11,964 | ₩12,461 | ₩11,669 | ₩12,421 | +3.81% | 13.7만 |
|---|
| 2026.02.05 | ₩12,005 | ₩12,005 | ₩11,495 | ₩11,978 | -0.22% | 7만 |
|---|
| 2026.02.04 | ₩12,166 | ₩12,273 | ₩11,602 | ₩11,817 | -2.87% | 7.2만 |
|---|
| 2026.02.03 | ₩12,474 | ₩12,662 | ₩11,750 | ₩12,112 | -2.90% | 9.7만 |
|---|
| 2026.02.02 | ₩11,616 | ₩12,675 | ₩11,401 | ₩12,353 | +6.35% | 22.2만 |
|---|
| 2026.01.30 | ₩11,951 | ₩12,045 | ₩11,482 | ₩11,710 | -2.02% | 17.4만 |
|---|
| 2026.01.29 | ₩12,058 | ₩12,260 | ₩11,804 | ₩12,058 | 0.00% | 16만 |
|---|
| 2026.01.28 | ₩12,045 | ₩12,152 | ₩11,723 | ₩11,978 | -0.56% | 6만 |
|---|
| 2026.01.27 | ₩11,669 | ₩12,273 | ₩11,669 | ₩12,018 | +2.99% | 12.3만 |
|---|
| 2026.01.26 | ₩11,683 | ₩12,353 | ₩11,482 | ₩11,777 | +0.80% | 12.1만 |
|---|
| 2026.01.23 | ₩12,085 | ₩12,595 | ₩11,522 | ₩11,602 | -4.00% | 12.4만 |
|---|
| 2026.01.22 | ₩12,675 | ₩12,716 | ₩11,951 | ₩12,018 | -5.19% | 6.6만 |
|---|
| 2026.01.21 | ₩11,736 | ₩12,608 | ₩11,669 | ₩12,608 | +7.43% | 13.2만 |
|---|
| 2026.01.20 | ₩11,455 | ₩11,683 | ₩10,784 | ₩11,683 | +1.99% | 14만 |
|---|
| 2026.01.16 | ₩11,334 | ₩11,897 | ₩11,334 | ₩11,428 | +0.83% | 13.2만 |
|---|
| 2026.01.15 | ₩11,830 | ₩11,830 | ₩11,267 | ₩11,415 | -3.51% | 10.9만 |
|---|
| 2026.01.14 | ₩11,669 | ₩12,193 | ₩11,428 | ₩11,938 | +2.30% | 14.7만 |
|---|
| 2026.01.13 | ₩10,757 | ₩11,669 | ₩10,596 | ₩11,562 | +7.48% | 19.2만 |
|---|
| 2026.01.12 | ₩10,677 | ₩10,865 | ₩10,422 | ₩10,771 | +0.88% | 7.6만 |
|---|
| 2026.01.09 | ₩10,623 | ₩10,623 | ₩10,315 | ₩10,556 | -0.63% | 4.9만 |
|---|
| 2026.01.08 | ₩10,140 | ₩10,583 | ₩10,100 | ₩10,583 | +4.37% | 7.8만 |
|---|
| 2026.01.07 | ₩10,918 | ₩10,999 | ₩9,631 | ₩9,993 | -8.48% | 14.2만 |
|---|
| 2026.01.06 | ₩10,663 | ₩11,200 | ₩10,462 | ₩11,052 | +3.65% | 23.5만 |
|---|
| 2026.01.05 | ₩9,966 | ₩10,811 | ₩9,845 | ₩10,583 | +6.19% | 28.3만 |
|---|
| 2026.01.02 | ₩9,027 | ₩9,590 | ₩8,947 | ₩9,496 | +5.20% | 16.7만 |
|---|
| 2025.12.31 | ₩8,839 | ₩8,906 | ₩8,772 | ₩8,826 | -0.15% | 5.6만 |
|---|
| 2025.12.30 | ₩8,665 | ₩8,906 | ₩8,665 | ₩8,853 | +2.17% | 5.1만 |
|---|
| 2025.12.29 | ₩8,383 | ₩8,853 | ₩8,383 | ₩8,611 | +2.72% | 7.8만 |
|---|
| 2025.12.26 | ₩8,611 | ₩8,665 | ₩8,410 | ₩8,423 | -2.18% | 1.8만 |
|---|
| 2025.12.24 | ₩8,598 | ₩8,651 | ₩8,490 | ₩8,598 | 0.00% | 7.2천 |
|---|
| 2025.12.23 | ₩8,584 | ₩8,732 | ₩8,571 | ₩8,692 | +1.25% | 4.2만 |
|---|
| 2025.12.22 | ₩8,692 | ₩8,692 | ₩8,450 | ₩8,504 | -2.16% | 4.2만 |
|---|
| 2025.12.19 | ₩8,665 | ₩8,826 | ₩8,450 | ₩8,531 | -1.55% | 3.8만 |
|---|
| 2025.12.18 | ₩8,625 | ₩8,719 | ₩8,531 | ₩8,678 | +0.62% | 3.4만 |
|---|
| 2025.12.17 | ₩8,383 | ₩8,584 | ₩8,182 | ₩8,544 | +1.92% | 3.7만 |
|---|
| 2025.12.16 | ₩8,397 | ₩8,477 | ₩8,182 | ₩8,397 | 0.00% | 4.2만 |
|---|
| 2025.12.15 | ₩8,584 | ₩8,584 | ₩8,370 | ₩8,477 | -1.25% | 2.8만 |
|---|
| 2025.12.12 | ₩8,397 | ₩8,490 | ₩8,262 | ₩8,423 | +0.32% | 2.6만 |
|---|
| 2025.12.11 | ₩8,383 | ₩8,410 | ₩8,249 | ₩8,330 | -0.64% | 2만 |
|---|
| 2025.12.10 | ₩8,464 | ₩8,464 | ₩8,182 | ₩8,316 | -1.74% | 2.3만 |
|---|
| 2025.12.09 | ₩8,437 | ₩8,611 | ₩8,330 | ₩8,410 | -0.32% | 2.9만 |
|---|
| 2025.12.08 | ₩8,625 | ₩8,625 | ₩8,343 | ₩8,423 | -2.33% | 3.6만 |
|---|
| 2025.12.05 | ₩8,330 | ₩8,866 | ₩8,289 | ₩8,611 | +3.38% | 11.8만 |
|---|
| 2025.12.04 | ₩8,182 | ₩8,397 | ₩8,182 | ₩8,303 | +1.48% | 3.7만 |
|---|
| 2025.12.03 | ₩8,155 | ₩8,423 | ₩7,994 | ₩8,236 | +0.99% | 8.1만 |
|---|
| 2025.12.02 | ₩8,504 | ₩8,517 | ₩7,994 | ₩8,142 | -4.26% | 5.4만 |
|---|
| 2025.12.01 | ₩8,276 | ₩8,383 | ₩8,048 | ₩8,343 | +0.81% | 5.1만 |
|---|
| 2025.11.28 | ₩7,860 | ₩8,303 | ₩7,860 | ₩8,169 | +3.92% | 4.7만 |
|---|
| 2025.11.26 | ₩8,182 | ₩8,236 | ₩7,860 | ₩7,873 | -3.77% | 5만 |
|---|
| 2025.11.25 | ₩7,900 | ₩8,249 | ₩7,873 | ₩8,048 | +1.87% | 5.5만 |
|---|
| 2025.11.24 | ₩7,632 | ₩7,887 | ₩7,552 | ₩7,847 | +2.81% | 3.9만 |
|---|
| 2025.11.21 | ₩7,645 | ₩7,793 | ₩7,404 | ₩7,699 | +0.70% | 3.1만 |
|---|
| 2025.11.20 | ₩7,578 | ₩7,873 | ₩7,578 | ₩7,632 | +0.71% | 7.2만 |
|---|
| 2025.11.19 | ₩7,672 | ₩7,780 | ₩7,444 | ₩7,578 | -1.22% | 5.8만 |
|---|
| 2025.11.18 | ₩8,209 | ₩8,236 | ₩7,672 | ₩7,726 | -5.88% | 15.4만 |
|---|
| 2025.11.17 | ₩8,356 | ₩8,383 | ₩7,954 | ₩8,330 | -0.32% | 6.6만 |
|---|
| 2025.11.14 | ₩8,222 | ₩8,490 | ₩8,048 | ₩8,195 | -0.33% | 8.6만 |
|---|
| 2025.11.13 | ₩8,987 | ₩9,188 | ₩8,705 | ₩8,786 | -2.24% | 16.6만 |
|---|
| 2025.11.12 | ₩9,322 | ₩9,322 | ₩8,732 | ₩8,933 | -4.17% | 11.2만 |
|---|
| 2025.11.11 | ₩9,121 | ₩9,322 | ₩8,920 | ₩9,242 | +1.32% | 9.4만 |
|---|
| 2025.11.10 | ₩9,000 | ₩9,107 | ₩8,625 | ₩9,107 | +1.19% | 13.5만 |
|---|
| 2025.11.07 | ₩8,625 | ₩8,960 | ₩8,410 | ₩8,786 | +1.87% | 8.4만 |
|---|
| 2025.11.06 | ₩8,517 | ₩8,625 | ₩8,316 | ₩8,571 | +0.63% | 6.1만 |
|---|
| 2025.11.05 | ₩8,169 | ₩8,571 | ₩8,102 | ₩8,423 | +3.12% | 5.4만 |
|---|
| 2025.11.04 | ₩8,236 | ₩8,330 | ₩7,981 | ₩8,169 | -0.81% | 5.8만 |
|---|
| 2025.11.03 | ₩8,517 | ₩8,651 | ₩8,061 | ₩8,289 | -2.68% | 17.6만 |
|---|
| 2025.10.31 | ₩7,578 | ₩8,504 | ₩7,578 | ₩8,490 | +12.04% | 15.5만 |
|---|
| 2025.10.30 | ₩7,404 | ₩7,578 | ₩7,270 | ₩7,552 | +1.99% | 5.3만 |
|---|
| 2025.10.29 | ₩7,578 | ₩7,578 | ₩7,377 | ₩7,377 | -2.65% | 1.8만 |
|---|
| 2025.10.28 | ₩7,498 | ₩7,659 | ₩7,444 | ₩7,578 | +1.07% | 1.6만 |
|---|
| 2025.10.27 | ₩7,485 | ₩7,552 | ₩7,364 | ₩7,511 | +0.36% | 3.5만 |
|---|
| 2025.10.24 | ₩7,686 | ₩7,686 | ₩7,444 | ₩7,444 | -3.14% | 2.8만 |
|---|
| 2025.10.23 | ₩7,256 | ₩7,686 | ₩7,256 | ₩7,605 | +4.81% | 6.9만 |
|---|
| 2025.10.22 | ₩7,270 | ₩7,377 | ₩7,176 | ₩7,230 | -0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩7,189 | ₩7,324 | ₩7,149 | ₩7,256 | +0.93% | 1.6만 |
|---|
| 2025.10.20 | ₩7,216 | ₩7,310 | ₩7,149 | ₩7,243 | +0.37% | 1.9만 |
|---|
| 2025.10.17 | ₩7,163 | ₩7,270 | ₩7,015 | ₩7,203 | +0.56% | 5.7만 |
|---|
| 2025.10.16 | ₩7,136 | ₩7,350 | ₩7,096 | ₩7,136 | 0.00% | 6.1만 |
|---|
| 2025.10.15 | ₩7,283 | ₩7,364 | ₩7,149 | ₩7,176 | -1.47% | 2.6만 |
|---|
| 2025.10.14 | ₩7,230 | ₩7,283 | ₩7,176 | ₩7,203 | -0.37% | 1.9만 |
|---|
| 2025.10.13 | ₩7,364 | ₩7,552 | ₩7,122 | ₩7,216 | -2.00% | 2.5만 |
|---|
| 2025.10.10 | ₩7,538 | ₩7,565 | ₩7,189 | ₩7,203 | -4.45% | 4.3만 |
|---|