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 | ₩11,413 | ₩11,600 | ₩11,319 | ₩11,386 | -0.24% | 8.7천 |
| 2026.10.08 | ₩11,091 | ₩11,399 | ₩11,064 | ₩11,292 | +1.81% | 2.2만 |
| 2026.10.07 | ₩11,131 | ₩11,278 | ₩10,997 | ₩11,091 | -0.36% | 1.4만 |
| 2026.10.06 | ₩11,131 | ₩11,332 | ₩11,131 | ₩11,144 | +0.12% | 2만 |
| 2026.10.05 | ₩11,359 | ₩11,453 | ₩11,144 | ₩11,144 | -1.89% | 3만 |
| 2026.10.02 | ₩11,131 | ₩11,453 | ₩11,131 | ₩11,345 | +1.93% | 1.2만 |
| 2026.10.01 | ₩11,399 | ₩11,439 | ₩11,144 | ₩11,265 | -1.18% | 1.7만 |
| 2026.09.30 | ₩10,997 | ₩11,493 | ₩10,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,399 |
| +3.66% |
| 4.4만 |
| 2026.09.29 | ₩11,399 | ₩11,868 | ₩10,594 | ₩10,957 | -3.88% | 5.3만 |
|---|
| 2026.09.28 | ₩11,587 | ₩11,708 | ₩11,466 | ₩11,466 | -1.04% | 9.4천 |
|---|
| 2026.09.25 | ₩11,466 | ₩11,681 | ₩11,466 | ₩11,533 | +0.58% | 1.3만 |
|---|
| 2026.09.24 | ₩11,936 | ₩12,110 | ₩11,560 | ₩11,560 | -3.15% | 8.6천 |
|---|
| 2026.09.23 | ₩11,922 | ₩12,110 | ₩11,842 | ₩11,842 | -0.67% | 6.4천 |
|---|
| 2026.09.22 | ₩11,667 | ₩11,989 | ₩11,667 | ₩11,761 | +0.80% | 2.7만 |
|---|
| 2026.09.21 | ₩11,775 | ₩11,976 | ₩11,721 | ₩11,761 | -0.11% | 3.9만 |
|---|
| 2026.09.18 | ₩12,257 | ₩12,311 | ₩11,842 | ₩11,882 | -3.06% | 7.2만 |
|---|
| 2026.09.17 | ₩12,070 | ₩12,472 | ₩12,070 | ₩12,190 | +1.00% | 1만 |
|---|
| 2026.09.16 | ₩12,284 | ₩12,338 | ₩12,070 | ₩12,164 | -0.98% | 1.7만 |
|---|
| 2026.09.15 | ₩12,338 | ₩12,579 | ₩12,190 | ₩12,298 | -0.33% | 1.8만 |
|---|
| 2026.09.14 | ₩12,298 | ₩12,418 | ₩12,150 | ₩12,217 | -0.65% | 2.9만 |
|---|
| 2026.09.11 | ₩12,231 | ₩12,391 | ₩12,204 | ₩12,204 | -0.22% | 7.5천 |
|---|
| 2026.09.10 | ₩12,324 | ₩12,485 | ₩12,244 | ₩12,257 | -0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩12,673 | ₩12,673 | ₩12,231 | ₩12,298 | -2.96% | 1.6만 |
|---|
| 2026.09.08 | ₩12,418 | ₩12,727 | ₩12,190 | ₩12,566 | +1.19% | 11.6만 |
|---|
| 2026.09.04 | ₩12,070 | ₩12,190 | ₩11,976 | ₩11,976 | -0.78% | 1.2만 |
|---|
| 2026.09.03 | ₩12,284 | ₩12,324 | ₩12,096 | ₩12,190 | -0.76% | 4.1만 |
|---|
| 2026.09.02 | ₩12,083 | ₩12,257 | ₩12,070 | ₩12,231 | +1.22% | 1.9만 |
|---|
| 2026.09.01 | ₩12,271 | ₩12,378 | ₩12,043 | ₩12,123 | -1.20% | 3.2만 |
|---|
| 2026.08.31 | ₩12,311 | ₩12,405 | ₩11,962 | ₩12,217 | -0.76% | 7.9만 |
|---|
| 2026.08.28 | ₩11,667 | ₩12,271 | ₩11,640 | ₩12,096 | +3.68% | 10만 |
|---|
| 2026.08.27 | ₩11,386 | ₩11,600 | ₩11,292 | ₩11,547 | +1.41% | 3.2만 |
|---|
| 2026.08.26 | ₩11,493 | ₩11,627 | ₩11,305 | ₩11,332 | -1.40% | 3.3만 |
|---|
| 2026.08.25 | ₩11,506 | ₩11,627 | ₩11,372 | ₩11,480 | -0.23% | 3.7만 |
|---|
| 2026.08.24 | ₩11,533 | ₩11,721 | ₩11,399 | ₩11,547 | +0.12% | 5.5만 |
|---|
| 2026.08.21 | ₩11,828 | ₩11,828 | ₩11,520 | ₩11,573 | -2.15% | 3.2만 |
|---|
| 2026.08.20 | ₩11,815 | ₩11,868 | ₩11,560 | ₩11,614 | -1.70% | 2만 |
|---|
| 2026.08.19 | ₩11,748 | ₩11,949 | ₩11,573 | ₩11,708 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩11,788 | ₩11,909 | ₩11,640 | ₩11,828 | +0.34% | 3.3만 |
|---|
| 2026.08.17 | ₩11,547 | ₩12,096 | ₩11,547 | ₩11,708 | +1.39% | 4.5만 |
|---|
| 2026.08.14 | ₩12,284 | ₩12,593 | ₩11,815 | ₩11,962 | -2.62% | 16만 |
|---|
| 2026.08.13 | ₩12,123 | ₩12,284 | ₩12,123 | ₩12,204 | +0.66% | 4.8만 |
|---|
| 2026.08.12 | ₩12,271 | ₩12,271 | ₩12,123 | ₩12,177 | -0.77% | 1.9만 |
|---|
| 2026.08.11 | ₩12,177 | ₩12,271 | ₩11,989 | ₩12,231 | +0.44% | 1.9만 |
|---|
| 2026.08.10 | ₩12,043 | ₩12,405 | ₩11,949 | ₩12,190 | +1.22% | 3.5만 |
|---|
| 2026.08.07 | ₩11,748 | ₩11,895 | ₩11,681 | ₩11,815 | +0.57% | 1.2만 |
|---|
| 2026.08.06 | ₩11,667 | ₩12,070 | ₩11,667 | ₩11,882 | +1.84% | 3만 |
|---|
| 2026.08.05 | ₩11,801 | ₩12,070 | ₩11,627 | ₩11,640 | -1.36% | 4.1만 |
|---|
| 2026.08.04 | ₩12,056 | ₩12,217 | ₩11,667 | ₩11,882 | -1.45% | 5.9만 |
|---|
| 2026.08.03 | ₩12,821 | ₩12,982 | ₩12,150 | ₩12,204 | -4.81% | 10.6만 |
|---|
| 2026.07.31 | ₩11,842 | ₩12,807 | ₩11,842 | ₩12,754 | +7.70% | 11.1만 |
|---|
| 2026.07.30 | ₩11,909 | ₩11,936 | ₩11,681 | ₩11,895 | -0.11% | 2만 |
|---|
| 2026.07.29 | ₩11,533 | ₩11,922 | ₩11,533 | ₩11,761 | +1.98% | 3.9만 |
|---|
| 2026.07.28 | ₩11,533 | ₩11,573 | ₩11,278 | ₩11,520 | -0.12% | 2.5만 |
|---|
| 2026.07.27 | ₩11,734 | ₩11,801 | ₩11,278 | ₩11,560 | -1.49% | 5.1만 |
|---|
| 2026.07.24 | ₩11,560 | ₩11,922 | ₩11,439 | ₩11,922 | +3.13% | 6.6만 |
|---|
| 2026.07.23 | ₩11,587 | ₩11,734 | ₩11,278 | ₩11,413 | -1.50% | 6.6만 |
|---|
| 2026.07.22 | ₩11,386 | ₩11,788 | ₩11,238 | ₩11,587 | +1.77% | 9.3만 |
|---|
| 2026.07.21 | ₩11,104 | ₩11,131 | ₩10,889 | ₩11,064 | -0.36% | 2.9만 |
|---|
| 2026.07.20 | ₩10,366 | ₩11,024 | ₩10,366 | ₩10,943 | +5.56% | 4.5만 |
|---|
| 2026.07.17 | ₩10,568 | ₩10,581 | ₩10,246 | ₩10,366 | -1.90% | 3.3만 |
|---|
| 2026.07.16 | ₩10,085 | ₩10,514 | ₩10,071 | ₩10,487 | +3.99% | 2.1만 |
|---|
| 2026.07.15 | ₩10,125 | ₩10,380 | ₩9,991 | ₩10,246 | +1.19% | 1.8만 |
|---|
| 2026.07.14 | ₩10,581 | ₩10,729 | ₩9,843 | ₩10,045 | -5.07% | 9.2만 |
|---|
| 2026.07.13 | ₩10,192 | ₩10,554 | ₩10,045 | ₩10,514 | +3.16% | 6.6만 |
|---|
| 2026.07.10 | ₩9,642 | ₩9,964 | ₩9,642 | ₩9,803 | +1.67% | 2.2만 |
|---|
| 2026.07.09 | ₩9,615 | ₩10,004 | ₩9,387 | ₩9,709 | +0.98% | 5만 |
|---|
| 2026.07.08 | ₩9,656 | ₩9,870 | ₩9,508 | ₩9,642 | -0.14% | 4.1만 |
|---|
| 2026.07.07 | ₩9,280 | ₩9,696 | ₩9,173 | ₩9,589 | +3.32% | 2만 |
|---|
| 2026.07.06 | ₩9,495 | ₩9,575 | ₩9,160 | ₩9,160 | -3.53% | 15.2만 |
|---|
| 2026.07.02 | ₩9,522 | ₩9,803 | ₩9,468 | ₩9,589 | +0.70% | 2.3만 |
|---|
| 2026.07.01 | ₩9,562 | ₩9,776 | ₩9,535 | ₩9,656 | +0.98% | 3.5만 |
|---|
| 2026.06.30 | ₩9,347 | ₩9,843 | ₩9,347 | ₩9,803 | +4.88% | 3.1만 |
|---|
| 2026.06.29 | ₩9,843 | ₩9,843 | ₩9,334 | ₩9,361 | -4.90% | 4.3만 |
|---|
| 2026.06.26 | ₩9,629 | ₩9,803 | ₩9,629 | ₩9,750 | +1.25% | 8.3천 |
|---|
| 2026.06.25 | ₩9,669 | ₩9,924 | ₩9,535 | ₩9,629 | -0.42% | 1.3만 |
|---|
| 2026.06.24 | ₩9,951 | ₩9,951 | ₩9,589 | ₩9,817 | -1.35% | 2.7만 |
|---|
| 2026.06.23 | ₩9,508 | ₩9,991 | ₩9,414 | ₩9,897 | +4.09% | 3만 |
|---|
| 2026.06.22 | ₩9,508 | ₩9,669 | ₩9,267 | ₩9,428 | -0.85% | 5.8만 |
|---|
| 2026.06.18 | ₩9,683 | ₩9,951 | ₩9,347 | ₩9,548 | -1.39% | 8만 |
|---|
| 2026.06.17 | ₩9,843 | ₩10,138 | ₩9,790 | ₩9,843 | 0.00% | 2.4만 |
|---|
| 2026.06.16 | ₩9,991 | ₩10,085 | ₩9,790 | ₩9,951 | -0.40% | 1.7만 |
|---|
| 2026.06.15 | ₩10,058 | ₩10,366 | ₩9,870 | ₩9,911 | -1.47% | 16.4만 |
|---|
| 2026.06.12 | ₩10,165 | ₩10,487 | ₩10,165 | ₩10,286 | +1.19% | 1.3만 |
|---|
| 2026.06.11 | ₩10,554 | ₩10,688 | ₩10,246 | ₩10,340 | -2.03% | 2.5만 |
|---|
| 2026.06.10 | ₩10,206 | ₩10,635 | ₩10,206 | ₩10,447 | +2.37% | 4.8만 |
|---|
| 2026.06.09 | ₩10,219 | ₩10,715 | ₩10,058 | ₩10,313 | +0.92% | 10.1만 |
|---|
| 2026.06.08 | ₩10,943 | ₩10,943 | ₩9,776 | ₩10,219 | -6.62% | 27.6만 |
|---|
| 2026.06.05 | ₩11,131 | ₩11,359 | ₩10,782 | ₩10,796 | -3.01% | 1.5만 |
|---|
| 2026.06.04 | ₩10,930 | ₩11,238 | ₩10,903 | ₩11,104 | +1.60% | 4.3만 |
|---|
| 2026.06.03 | ₩10,943 | ₩11,104 | ₩10,729 | ₩10,957 | +0.12% | 2.5만 |
|---|
| 2026.06.02 | ₩10,943 | ₩11,252 | ₩10,836 | ₩10,836 | -0.98% | 5.1만 |
|---|
| 2026.06.01 | ₩10,876 | ₩11,439 | ₩10,782 | ₩11,077 | +1.85% | 6.1만 |
|---|
| 2026.05.29 | ₩11,024 | ₩11,024 | ₩10,541 | ₩10,742 | -2.55% | 5.9만 |
|---|
| 2026.05.28 | ₩10,715 | ₩11,211 | ₩10,675 | ₩10,889 | +1.63% | 6.7만 |
|---|
| 2026.05.27 | ₩10,393 | ₩10,769 | ₩10,393 | ₩10,608 | +2.06% | 7.3만 |
|---|
| 2026.05.26 | ₩10,393 | ₩10,849 | ₩10,393 | ₩10,554 | +1.55% | 5.5만 |
|---|
| 2026.05.22 | ₩10,541 | ₩10,635 | ₩10,474 | ₩10,608 | +0.64% | 3.6만 |
|---|
| 2026.05.21 | ₩10,487 | ₩10,635 | ₩10,273 | ₩10,541 | +0.51% | 4.2만 |
|---|
| 2026.05.20 | ₩10,635 | ₩10,809 | ₩10,434 | ₩10,487 | -1.39% | 4.1만 |
|---|
| 2026.05.19 | ₩10,769 | ₩10,903 | ₩10,675 | ₩10,715 | -0.50% | 2.9만 |
|---|
| 2026.05.18 | ₩11,010 | ₩11,024 | ₩10,729 | ₩10,849 | -1.46% | 2.5만 |
|---|
| 2026.05.15 | ₩10,957 | ₩11,117 | ₩10,594 | ₩10,796 | -1.47% | 5.1만 |
|---|
| 2026.05.14 | ₩10,326 | ₩10,863 | ₩10,326 | ₩10,742 | +4.03% | 4.2만 |
|---|
| 2026.05.13 | ₩10,648 | ₩10,889 | ₩10,420 | ₩10,460 | -1.76% | 7.1만 |
|---|
| 2026.05.12 | ₩11,198 | ₩11,587 | ₩11,077 | ₩11,278 | +0.72% | 9.1만 |
|---|
| 2026.05.11 | ₩11,238 | ₩11,426 | ₩11,077 | ₩11,225 | -0.12% | 6.2만 |
|---|
| 2026.05.08 | ₩11,050 | ₩11,265 | ₩10,876 | ₩11,077 | +0.24% | 5.9만 |
|---|
| 2026.05.07 | ₩10,863 | ₩10,997 | ₩10,742 | ₩10,889 | +0.25% | 2.9만 |
|---|
| 2026.05.06 | ₩11,238 | ₩11,252 | ₩10,742 | ₩10,863 | -3.34% | 8.2만 |
|---|
| 2026.05.05 | ₩11,694 | ₩11,842 | ₩11,439 | ₩11,573 | -1.03% | 3.3만 |
|---|
| 2026.05.04 | ₩11,064 | ₩11,815 | ₩11,064 | ₩11,533 | +4.24% | 8만 |
|---|
| 2026.05.01 | ₩11,211 | ₩11,252 | ₩10,755 | ₩11,158 | -0.48% | 5.8만 |
|---|
| 2026.04.30 | ₩10,688 | ₩11,185 | ₩10,688 | ₩11,091 | +3.76% | 6.1만 |
|---|
| 2026.04.29 | ₩11,010 | ₩11,265 | ₩10,594 | ₩10,675 | -3.05% | 7만 |
|---|
| 2026.04.28 | ₩11,158 | ₩11,305 | ₩11,117 | ₩11,252 | +0.84% | 2.6만 |
|---|
| 2026.04.27 | ₩11,238 | ₩11,386 | ₩11,144 | ₩11,252 | +0.12% | 2.6만 |
|---|
| 2026.04.24 | ₩11,077 | ₩11,238 | ₩11,050 | ₩11,198 | +1.09% | 2만 |
|---|
| 2026.04.23 | ₩11,211 | ₩11,278 | ₩11,050 | ₩11,144 | -0.60% | 2만 |
|---|
| 2026.04.22 | ₩10,688 | ₩11,238 | ₩10,662 | ₩11,185 | +4.64% | 4.9만 |
|---|
| 2026.04.21 | ₩10,366 | ₩10,796 | ₩10,366 | ₩10,742 | +3.62% | 5.5만 |
|---|
| 2026.04.20 | ₩10,353 | ₩10,903 | ₩10,219 | ₩10,353 | 0.00% | 10.1만 |
|---|
| 2026.04.17 | ₩11,466 | ₩11,493 | ₩10,058 | ₩10,299 | -10.18% | 34.3만 |
|---|
| 2026.04.16 | ₩11,506 | ₩12,110 | ₩11,426 | ₩11,895 | +3.38% | 5.2만 |
|---|
| 2026.04.15 | ₩11,573 | ₩11,882 | ₩11,466 | ₩11,506 | -0.58% | 4.5만 |
|---|
| 2026.04.14 | ₩12,190 | ₩12,324 | ₩11,453 | ₩11,520 | -5.50% | 12.5만 |
|---|
| 2026.04.13 | ₩11,748 | ₩12,579 | ₩11,748 | ₩12,204 | +3.88% | 8.3만 |
|---|
| 2026.04.10 | ₩11,493 | ₩11,815 | ₩11,493 | ₩11,708 | +1.87% | 2.6만 |
|---|
| 2026.04.09 | ₩11,801 | ₩12,070 | ₩11,399 | ₩11,533 | -2.27% | 11.6만 |
|---|
| 2026.04.08 | ₩11,909 | ₩11,922 | ₩11,399 | ₩11,573 | -2.82% | 15.8만 |
|---|
| 2026.04.07 | ₩12,485 | ₩12,821 | ₩12,365 | ₩12,459 | -0.21% | 4.3만 |
|---|
| 2026.04.06 | ₩12,673 | ₩12,673 | ₩11,936 | ₩12,485 | -1.48% | 6.7만 |
|---|
| 2026.04.02 | ₩12,190 | ₩12,740 | ₩12,003 | ₩12,740 | +4.51% | 10.5만 |
|---|
| 2026.04.01 | ₩12,016 | ₩12,177 | ₩11,439 | ₩11,721 | -2.46% | 14.7만 |
|---|
| 2026.03.31 | ₩12,231 | ₩12,512 | ₩12,070 | ₩12,070 | -1.32% | 6.1만 |
|---|
| 2026.03.30 | ₩12,432 | ₩12,915 | ₩12,150 | ₩12,150 | -2.27% | 8.7만 |
|---|
| 2026.03.27 | ₩12,606 | ₩12,727 | ₩12,177 | ₩12,338 | -2.13% | 3.8만 |
|---|
| 2026.03.26 | ₩12,338 | ₩12,767 | ₩12,338 | ₩12,445 | +0.87% | 3만 |
|---|
| 2026.03.25 | ₩12,807 | ₩12,861 | ₩12,217 | ₩12,459 | -2.72% | 6만 |
|---|
| 2026.03.24 | ₩12,164 | ₩12,847 | ₩12,150 | ₩12,606 | +3.64% | 7.4만 |
|---|
| 2026.03.23 | ₩12,539 | ₩12,552 | ₩11,533 | ₩11,909 | -5.03% | 18.1만 |
|---|
| 2026.03.20 | ₩13,142 | ₩13,290 | ₩12,727 | ₩12,847 | -2.24% | 5.6만 |
|---|
| 2026.03.19 | ₩12,485 | ₩13,505 | ₩12,405 | ₩13,089 | +4.83% | 26.2만 |
|---|
| 2026.03.18 | ₩11,775 | ₩12,365 | ₩11,681 | ₩12,016 | +2.05% | 5.4만 |
|---|
| 2026.03.17 | ₩11,466 | ₩11,949 | ₩11,413 | ₩11,734 | +2.34% | 7.5만 |
|---|
| 2026.03.16 | ₩12,204 | ₩12,445 | ₩11,466 | ₩11,480 | -5.93% | 13.5만 |
|---|
| 2026.03.13 | ₩12,043 | ₩12,365 | ₩11,748 | ₩12,070 | +0.22% | 5.3만 |
|---|
| 2026.03.12 | ₩12,660 | ₩12,660 | ₩11,734 | ₩12,043 | -4.87% | 7.3만 |
|---|
| 2026.03.11 | ₩11,909 | ₩12,526 | ₩11,734 | ₩12,378 | +3.94% | 9.1만 |
|---|
| 2026.03.10 | ₩12,968 | ₩12,995 | ₩11,573 | ₩11,828 | -8.79% | 25.3만 |
|---|
| 2026.03.09 | ₩12,633 | ₩14,068 | ₩12,633 | ₩13,075 | +3.50% | 53.2만 |
|---|
| 2026.03.06 | ₩12,003 | ₩12,660 | ₩12,003 | ₩12,445 | +3.69% | 15.3만 |
|---|
| 2026.03.05 | ₩11,788 | ₩12,003 | ₩11,681 | ₩11,962 | +1.48% | 6.1만 |
|---|
| 2026.03.04 | ₩11,734 | ₩12,003 | ₩11,265 | ₩11,748 | +0.11% | 6.8만 |
|---|
| 2026.03.03 | ₩12,740 | ₩13,142 | ₩11,828 | ₩11,936 | -6.32% | 19.2만 |
|---|
| 2026.03.02 | ₩11,721 | ₩12,204 | ₩11,372 | ₩12,110 | +3.32% | 16.6만 |
|---|
| 2026.02.27 | ₩11,386 | ₩11,506 | ₩10,809 | ₩10,836 | -4.83% | 5.4만 |
|---|
| 2026.02.26 | ₩11,064 | ₩11,319 | ₩10,742 | ₩11,158 | +0.85% | 5.8만 |
|---|
| 2026.02.25 | ₩11,104 | ₩11,453 | ₩10,903 | ₩11,131 | +0.24% | 6.4만 |
|---|
| 2026.02.24 | ₩10,755 | ₩11,305 | ₩10,675 | ₩11,037 | +2.62% | 11.7만 |
|---|
| 2026.02.23 | ₩11,198 | ₩11,225 | ₩10,608 | ₩10,635 | -5.03% | 7만 |
|---|
| 2026.02.20 | ₩10,876 | ₩11,372 | ₩10,729 | ₩11,225 | +3.21% | 8.3만 |
|---|
| 2026.02.19 | ₩11,117 | ₩11,439 | ₩10,635 | ₩10,997 | -1.09% | 7.1만 |
|---|
| 2026.02.18 | ₩10,353 | ₩11,413 | ₩10,353 | ₩11,292 | +9.07% | 7만 |
|---|
| 2026.02.17 | ₩10,796 | ₩11,077 | ₩10,085 | ₩10,273 | -4.84% | 17.6만 |
|---|
| 2026.02.13 | ₩11,989 | ₩11,989 | ₩10,930 | ₩10,930 | -8.84% | 13만 |
|---|
| 2026.02.12 | ₩12,485 | ₩12,485 | ₩12,016 | ₩12,123 | -2.90% | 11.7만 |
|---|
| 2026.02.11 | ₩12,231 | ₩12,606 | ₩12,177 | ₩12,365 | +1.10% | 10.4만 |
|---|
| 2026.02.10 | ₩12,526 | ₩12,526 | ₩12,029 | ₩12,217 | -2.46% | 7만 |
|---|
| 2026.02.09 | ₩12,512 | ₩12,619 | ₩12,257 | ₩12,445 | -0.54% | 9.4만 |
|---|
| 2026.02.06 | ₩11,962 | ₩12,459 | ₩11,667 | ₩12,418 | +3.81% | 13.7만 |
|---|
| 2026.02.05 | ₩12,003 | ₩12,003 | ₩11,493 | ₩11,976 | -0.22% | 7만 |
|---|
| 2026.02.04 | ₩12,164 | ₩12,271 | ₩11,600 | ₩11,815 | -2.87% | 7.2만 |
|---|
| 2026.02.03 | ₩12,472 | ₩12,660 | ₩11,748 | ₩12,110 | -2.90% | 9.7만 |
|---|
| 2026.02.02 | ₩11,614 | ₩12,673 | ₩11,399 | ₩12,351 | +6.35% | 22.2만 |
|---|
| 2026.01.30 | ₩11,949 | ₩12,043 | ₩11,480 | ₩11,708 | -2.02% | 17.4만 |
|---|
| 2026.01.29 | ₩12,056 | ₩12,257 | ₩11,801 | ₩12,056 | 0.00% | 16만 |
|---|
| 2026.01.28 | ₩12,043 | ₩12,150 | ₩11,721 | ₩11,976 | -0.56% | 6만 |
|---|
| 2026.01.27 | ₩11,667 | ₩12,271 | ₩11,667 | ₩12,016 | +2.99% | 12.3만 |
|---|
| 2026.01.26 | ₩11,681 | ₩12,351 | ₩11,480 | ₩11,775 | +0.80% | 12.1만 |
|---|
| 2026.01.23 | ₩12,083 | ₩12,593 | ₩11,520 | ₩11,600 | -4.00% | 12.4만 |
|---|
| 2026.01.22 | ₩12,673 | ₩12,713 | ₩11,949 | ₩12,016 | -5.19% | 6.6만 |
|---|
| 2026.01.21 | ₩11,734 | ₩12,606 | ₩11,667 | ₩12,606 | +7.43% | 13.2만 |
|---|
| 2026.01.20 | ₩11,453 | ₩11,681 | ₩10,782 | ₩11,681 | +1.99% | 14만 |
|---|
| 2026.01.16 | ₩11,332 | ₩11,895 | ₩11,332 | ₩11,426 | +0.83% | 13.2만 |
|---|
| 2026.01.15 | ₩11,828 | ₩11,828 | ₩11,265 | ₩11,413 | -3.51% | 10.9만 |
|---|
| 2026.01.14 | ₩11,667 | ₩12,190 | ₩11,426 | ₩11,936 | +2.30% | 14.7만 |
|---|
| 2026.01.13 | ₩10,755 | ₩11,667 | ₩10,594 | ₩11,560 | +7.48% | 19.2만 |
|---|
| 2026.01.12 | ₩10,675 | ₩10,863 | ₩10,420 | ₩10,769 | +0.88% | 7.6만 |
|---|
| 2026.01.09 | ₩10,621 | ₩10,621 | ₩10,313 | ₩10,554 | -0.63% | 4.9만 |
|---|
| 2026.01.08 | ₩10,138 | ₩10,581 | ₩10,098 | ₩10,581 | +4.37% | 7.8만 |
|---|
| 2026.01.07 | ₩10,916 | ₩10,997 | ₩9,629 | ₩9,991 | -8.48% | 14.2만 |
|---|
| 2026.01.06 | ₩10,662 | ₩11,198 | ₩10,460 | ₩11,050 | +3.65% | 23.5만 |
|---|
| 2026.01.05 | ₩9,964 | ₩10,809 | ₩9,843 | ₩10,581 | +6.19% | 28.3만 |
|---|
| 2026.01.02 | ₩9,025 | ₩9,589 | ₩8,945 | ₩9,495 | +5.20% | 16.7만 |
|---|
| 2025.12.31 | ₩8,838 | ₩8,905 | ₩8,771 | ₩8,824 | -0.15% | 5.6만 |
|---|
| 2025.12.30 | ₩8,663 | ₩8,905 | ₩8,663 | ₩8,851 | +2.17% | 5.1만 |
|---|
| 2025.12.29 | ₩8,382 | ₩8,851 | ₩8,382 | ₩8,610 | +2.72% | 7.8만 |
|---|
| 2025.12.26 | ₩8,610 | ₩8,663 | ₩8,409 | ₩8,422 | -2.18% | 1.8만 |
|---|
| 2025.12.24 | ₩8,596 | ₩8,650 | ₩8,489 | ₩8,596 | 0.00% | 7.2천 |
|---|
| 2025.12.23 | ₩8,583 | ₩8,730 | ₩8,569 | ₩8,690 | +1.25% | 4.2만 |
|---|
| 2025.12.22 | ₩8,690 | ₩8,690 | ₩8,449 | ₩8,502 | -2.16% | 4.2만 |
|---|
| 2025.12.19 | ₩8,663 | ₩8,824 | ₩8,449 | ₩8,529 | -1.55% | 3.8만 |
|---|
| 2025.12.18 | ₩8,623 | ₩8,717 | ₩8,529 | ₩8,677 | +0.62% | 3.4만 |
|---|
| 2025.12.17 | ₩8,382 | ₩8,583 | ₩8,181 | ₩8,543 | +1.92% | 3.7만 |
|---|
| 2025.12.16 | ₩8,395 | ₩8,476 | ₩8,181 | ₩8,395 | 0.00% | 4.2만 |
|---|
| 2025.12.15 | ₩8,583 | ₩8,583 | ₩8,368 | ₩8,476 | -1.25% | 2.8만 |
|---|
| 2025.12.12 | ₩8,395 | ₩8,489 | ₩8,261 | ₩8,422 | +0.32% | 2.6만 |
|---|
| 2025.12.11 | ₩8,382 | ₩8,409 | ₩8,248 | ₩8,328 | -0.64% | 2만 |
|---|
| 2025.12.10 | ₩8,462 | ₩8,462 | ₩8,181 | ₩8,315 | -1.74% | 2.3만 |
|---|
| 2025.12.09 | ₩8,435 | ₩8,610 | ₩8,328 | ₩8,409 | -0.32% | 2.9만 |
|---|
| 2025.12.08 | ₩8,623 | ₩8,623 | ₩8,341 | ₩8,422 | -2.33% | 3.6만 |
|---|
| 2025.12.05 | ₩8,328 | ₩8,864 | ₩8,288 | ₩8,610 | +3.38% | 11.8만 |
|---|
| 2025.12.04 | ₩8,181 | ₩8,395 | ₩8,181 | ₩8,301 | +1.48% | 3.7만 |
|---|
| 2025.12.03 | ₩8,154 | ₩8,422 | ₩7,993 | ₩8,234 | +0.99% | 8.1만 |
|---|
| 2025.12.02 | ₩8,502 | ₩8,516 | ₩7,993 | ₩8,140 | -4.26% | 5.4만 |
|---|
| 2025.12.01 | ₩8,274 | ₩8,382 | ₩8,046 | ₩8,341 | +0.81% | 5.1만 |
|---|
| 2025.11.28 | ₩7,859 | ₩8,301 | ₩7,859 | ₩8,167 | +3.92% | 4.7만 |
|---|
| 2025.11.26 | ₩8,181 | ₩8,234 | ₩7,859 | ₩7,872 | -3.77% | 5만 |
|---|
| 2025.11.25 | ₩7,899 | ₩8,248 | ₩7,872 | ₩8,046 | +1.87% | 5.5만 |
|---|
| 2025.11.24 | ₩7,631 | ₩7,885 | ₩7,550 | ₩7,845 | +2.81% | 3.9만 |
|---|
| 2025.11.21 | ₩7,644 | ₩7,792 | ₩7,403 | ₩7,698 | +0.70% | 3.1만 |
|---|
| 2025.11.20 | ₩7,577 | ₩7,872 | ₩7,577 | ₩7,631 | +0.71% | 7.2만 |
|---|
| 2025.11.19 | ₩7,671 | ₩7,778 | ₩7,443 | ₩7,577 | -1.22% | 5.8만 |
|---|
| 2025.11.18 | ₩8,207 | ₩8,234 | ₩7,671 | ₩7,725 | -5.88% | 15.4만 |
|---|
| 2025.11.17 | ₩8,355 | ₩8,382 | ₩7,953 | ₩8,328 | -0.32% | 6.6만 |
|---|
| 2025.11.14 | ₩8,221 | ₩8,489 | ₩8,046 | ₩8,194 | -0.33% | 8.6만 |
|---|
| 2025.11.13 | ₩8,985 | ₩9,186 | ₩8,704 | ₩8,784 | -2.24% | 16.6만 |
|---|
| 2025.11.12 | ₩9,320 | ₩9,320 | ₩8,730 | ₩8,932 | -4.17% | 11.2만 |
|---|
| 2025.11.11 | ₩9,119 | ₩9,320 | ₩8,918 | ₩9,240 | +1.32% | 9.4만 |
|---|
| 2025.11.10 | ₩8,999 | ₩9,106 | ₩8,623 | ₩9,106 | +1.19% | 13.5만 |
|---|
| 2025.11.07 | ₩8,623 | ₩8,958 | ₩8,409 | ₩8,784 | +1.87% | 8.4만 |
|---|
| 2025.11.06 | ₩8,516 | ₩8,623 | ₩8,315 | ₩8,569 | +0.63% | 6.1만 |
|---|
| 2025.11.05 | ₩8,167 | ₩8,569 | ₩8,100 | ₩8,422 | +3.12% | 5.4만 |
|---|
| 2025.11.04 | ₩8,234 | ₩8,328 | ₩7,979 | ₩8,167 | -0.81% | 5.8만 |
|---|
| 2025.11.03 | ₩8,516 | ₩8,650 | ₩8,060 | ₩8,288 | -2.68% | 17.6만 |
|---|
| 2025.10.31 | ₩7,577 | ₩8,502 | ₩7,577 | ₩8,489 | +12.04% | 15.5만 |
|---|
| 2025.10.30 | ₩7,403 | ₩7,577 | ₩7,269 | ₩7,550 | +1.99% | 5.3만 |
|---|
| 2025.10.29 | ₩7,577 | ₩7,577 | ₩7,376 | ₩7,376 | -2.65% | 1.8만 |
|---|
| 2025.10.28 | ₩7,497 | ₩7,658 | ₩7,443 | ₩7,577 | +1.07% | 1.6만 |
|---|
| 2025.10.27 | ₩7,483 | ₩7,550 | ₩7,362 | ₩7,510 | +0.36% | 3.5만 |
|---|
| 2025.10.24 | ₩7,684 | ₩7,684 | ₩7,443 | ₩7,443 | -3.14% | 2.8만 |
|---|
| 2025.10.23 | ₩7,255 | ₩7,684 | ₩7,255 | ₩7,604 | +4.81% | 6.9만 |
|---|
| 2025.10.22 | ₩7,269 | ₩7,376 | ₩7,175 | ₩7,228 | -0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩7,188 | ₩7,322 | ₩7,148 | ₩7,255 | +0.93% | 1.6만 |
|---|
| 2025.10.20 | ₩7,215 | ₩7,309 | ₩7,148 | ₩7,242 | +0.37% | 1.9만 |
|---|
| 2025.10.17 | ₩7,161 | ₩7,269 | ₩7,014 | ₩7,202 | +0.56% | 5.7만 |
|---|
| 2025.10.16 | ₩7,134 | ₩7,349 | ₩7,094 | ₩7,134 | 0.00% | 6.1만 |
|---|
| 2025.10.15 | ₩7,282 | ₩7,362 | ₩7,148 | ₩7,175 | -1.47% | 2.6만 |
|---|
| 2025.10.14 | ₩7,228 | ₩7,282 | ₩7,175 | ₩7,202 | -0.37% | 1.9만 |
|---|
| 2025.10.13 | ₩7,362 | ₩7,550 | ₩7,121 | ₩7,215 | -2.00% | 2.5만 |
|---|
| 2025.10.10 | ₩7,537 | ₩7,564 | ₩7,188 | ₩7,202 | -4.45% | 4.3만 |
|---|