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 | ₩11,412 | ₩11,599 | ₩11,318 | ₩11,385 | -0.24% | 8.7천 |
| 2026.10.08 | ₩11,090 | ₩11,398 | ₩11,063 | ₩11,291 | +1.81% | 2.2만 |
| 2026.10.07 | ₩11,130 | ₩11,278 | ₩10,996 | ₩11,090 | -0.36% | 1.4만 |
| 2026.10.06 | ₩11,130 | ₩11,331 | ₩11,130 | ₩11,144 | +0.12% | 2만 |
| 2026.10.05 | ₩11,358 | ₩11,452 | ₩11,144 | ₩11,144 | -1.89% | 3만 |
| 2026.10.02 | ₩11,130 | ₩11,452 | ₩11,130 | ₩11,345 | +1.93% | 1.2만 |
| 2026.10.01 | ₩11,398 | ₩11,439 | ₩11,144 | ₩11,264 | -1.18% | 1.7만 |
| 2026.09.30 | ₩10,996 | ₩11,492 | ₩10,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,398 |
| +3.66% |
| 4.4만 |
| 2026.09.29 | ₩11,398 | ₩11,868 | ₩10,594 | ₩10,956 | -3.88% | 5.3만 |
|---|
| 2026.09.28 | ₩11,586 | ₩11,707 | ₩11,465 | ₩11,465 | -1.04% | 9.4천 |
|---|
| 2026.09.25 | ₩11,465 | ₩11,680 | ₩11,465 | ₩11,532 | +0.58% | 1.3만 |
|---|
| 2026.09.24 | ₩11,935 | ₩12,109 | ₩11,559 | ₩11,559 | -3.15% | 8.6천 |
|---|
| 2026.09.23 | ₩11,921 | ₩12,109 | ₩11,841 | ₩11,841 | -0.67% | 6.4천 |
|---|
| 2026.09.22 | ₩11,667 | ₩11,988 | ₩11,667 | ₩11,760 | +0.80% | 2.7만 |
|---|
| 2026.09.21 | ₩11,774 | ₩11,975 | ₩11,720 | ₩11,760 | -0.11% | 3.9만 |
|---|
| 2026.09.18 | ₩12,257 | ₩12,310 | ₩11,841 | ₩11,881 | -3.06% | 7.2만 |
|---|
| 2026.09.17 | ₩12,069 | ₩12,471 | ₩12,069 | ₩12,190 | +1.00% | 1만 |
|---|
| 2026.09.16 | ₩12,283 | ₩12,337 | ₩12,069 | ₩12,163 | -0.98% | 1.7만 |
|---|
| 2026.09.15 | ₩12,337 | ₩12,578 | ₩12,190 | ₩12,297 | -0.33% | 1.8만 |
|---|
| 2026.09.14 | ₩12,297 | ₩12,417 | ₩12,149 | ₩12,216 | -0.65% | 2.9만 |
|---|
| 2026.09.11 | ₩12,230 | ₩12,391 | ₩12,203 | ₩12,203 | -0.22% | 7.5천 |
|---|
| 2026.09.10 | ₩12,324 | ₩12,485 | ₩12,243 | ₩12,257 | -0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩12,672 | ₩12,672 | ₩12,230 | ₩12,297 | -2.96% | 1.6만 |
|---|
| 2026.09.08 | ₩12,417 | ₩12,726 | ₩12,190 | ₩12,565 | +1.19% | 11.6만 |
|---|
| 2026.09.04 | ₩12,069 | ₩12,190 | ₩11,975 | ₩11,975 | -0.78% | 1.2만 |
|---|
| 2026.09.03 | ₩12,283 | ₩12,324 | ₩12,096 | ₩12,190 | -0.76% | 4.1만 |
|---|
| 2026.09.02 | ₩12,082 | ₩12,257 | ₩12,069 | ₩12,230 | +1.22% | 1.9만 |
|---|
| 2026.09.01 | ₩12,270 | ₩12,377 | ₩12,042 | ₩12,122 | -1.20% | 3.2만 |
|---|
| 2026.08.31 | ₩12,310 | ₩12,404 | ₩11,962 | ₩12,216 | -0.76% | 7.9만 |
|---|
| 2026.08.28 | ₩11,667 | ₩12,270 | ₩11,640 | ₩12,096 | +3.68% | 10만 |
|---|
| 2026.08.27 | ₩11,385 | ₩11,599 | ₩11,291 | ₩11,546 | +1.41% | 3.2만 |
|---|
| 2026.08.26 | ₩11,492 | ₩11,626 | ₩11,304 | ₩11,331 | -1.40% | 3.3만 |
|---|
| 2026.08.25 | ₩11,506 | ₩11,626 | ₩11,372 | ₩11,479 | -0.23% | 3.7만 |
|---|
| 2026.08.24 | ₩11,532 | ₩11,720 | ₩11,398 | ₩11,546 | +0.12% | 5.5만 |
|---|
| 2026.08.21 | ₩11,827 | ₩11,827 | ₩11,519 | ₩11,573 | -2.15% | 3.2만 |
|---|
| 2026.08.20 | ₩11,814 | ₩11,868 | ₩11,559 | ₩11,613 | -1.70% | 2만 |
|---|
| 2026.08.19 | ₩11,747 | ₩11,948 | ₩11,573 | ₩11,707 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩11,787 | ₩11,908 | ₩11,640 | ₩11,827 | +0.34% | 3.3만 |
|---|
| 2026.08.17 | ₩11,546 | ₩12,096 | ₩11,546 | ₩11,707 | +1.39% | 4.5만 |
|---|
| 2026.08.14 | ₩12,283 | ₩12,592 | ₩11,814 | ₩11,962 | -2.62% | 16만 |
|---|
| 2026.08.13 | ₩12,122 | ₩12,283 | ₩12,122 | ₩12,203 | +0.66% | 4.8만 |
|---|
| 2026.08.12 | ₩12,270 | ₩12,270 | ₩12,122 | ₩12,176 | -0.77% | 1.9만 |
|---|
| 2026.08.11 | ₩12,176 | ₩12,270 | ₩11,988 | ₩12,230 | +0.44% | 1.9만 |
|---|
| 2026.08.10 | ₩12,042 | ₩12,404 | ₩11,948 | ₩12,190 | +1.22% | 3.5만 |
|---|
| 2026.08.07 | ₩11,747 | ₩11,894 | ₩11,680 | ₩11,814 | +0.57% | 1.2만 |
|---|
| 2026.08.06 | ₩11,667 | ₩12,069 | ₩11,667 | ₩11,881 | +1.84% | 3만 |
|---|
| 2026.08.05 | ₩11,801 | ₩12,069 | ₩11,626 | ₩11,640 | -1.36% | 4.1만 |
|---|
| 2026.08.04 | ₩12,055 | ₩12,216 | ₩11,667 | ₩11,881 | -1.45% | 5.9만 |
|---|
| 2026.08.03 | ₩12,820 | ₩12,981 | ₩12,149 | ₩12,203 | -4.81% | 10.6만 |
|---|
| 2026.07.31 | ₩11,841 | ₩12,806 | ₩11,841 | ₩12,753 | +7.70% | 11.1만 |
|---|
| 2026.07.30 | ₩11,908 | ₩11,935 | ₩11,680 | ₩11,894 | -0.11% | 2만 |
|---|
| 2026.07.29 | ₩11,532 | ₩11,921 | ₩11,532 | ₩11,760 | +1.98% | 3.9만 |
|---|
| 2026.07.28 | ₩11,532 | ₩11,573 | ₩11,278 | ₩11,519 | -0.12% | 2.5만 |
|---|
| 2026.07.27 | ₩11,734 | ₩11,801 | ₩11,278 | ₩11,559 | -1.49% | 5.1만 |
|---|
| 2026.07.24 | ₩11,559 | ₩11,921 | ₩11,439 | ₩11,921 | +3.13% | 6.6만 |
|---|
| 2026.07.23 | ₩11,586 | ₩11,734 | ₩11,278 | ₩11,412 | -1.50% | 6.6만 |
|---|
| 2026.07.22 | ₩11,385 | ₩11,787 | ₩11,237 | ₩11,586 | +1.77% | 9.3만 |
|---|
| 2026.07.21 | ₩11,103 | ₩11,130 | ₩10,889 | ₩11,063 | -0.36% | 2.9만 |
|---|
| 2026.07.20 | ₩10,366 | ₩11,023 | ₩10,366 | ₩10,942 | +5.56% | 4.5만 |
|---|
| 2026.07.17 | ₩10,567 | ₩10,580 | ₩10,245 | ₩10,366 | -1.90% | 3.3만 |
|---|
| 2026.07.16 | ₩10,084 | ₩10,513 | ₩10,071 | ₩10,486 | +3.99% | 2.1만 |
|---|
| 2026.07.15 | ₩10,124 | ₩10,379 | ₩9,990 | ₩10,245 | +1.19% | 1.8만 |
|---|
| 2026.07.14 | ₩10,580 | ₩10,728 | ₩9,843 | ₩10,044 | -5.07% | 9.2만 |
|---|
| 2026.07.13 | ₩10,191 | ₩10,554 | ₩10,044 | ₩10,513 | +3.16% | 6.6만 |
|---|
| 2026.07.10 | ₩9,642 | ₩9,963 | ₩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 | ₩9,655 | ₩9,870 | ₩9,508 | ₩9,642 | -0.14% | 4.1만 |
|---|
| 2026.07.07 | ₩9,280 | ₩9,695 | ₩9,172 | ₩9,588 | +3.32% | 2만 |
|---|
| 2026.07.06 | ₩9,494 | ₩9,575 | ₩9,159 | ₩9,159 | -3.53% | 15.2만 |
|---|
| 2026.07.02 | ₩9,521 | ₩9,803 | ₩9,467 | ₩9,588 | +0.70% | 2.3만 |
|---|
| 2026.07.01 | ₩9,561 | ₩9,776 | ₩9,534 | ₩9,655 | +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 | ₩9,333 | ₩9,360 | -4.90% | 4.3만 |
|---|
| 2026.06.26 | ₩9,628 | ₩9,803 | ₩9,628 | ₩9,749 | +1.25% | 8.3천 |
|---|
| 2026.06.25 | ₩9,668 | ₩9,923 | ₩9,534 | ₩9,628 | -0.42% | 1.3만 |
|---|
| 2026.06.24 | ₩9,950 | ₩9,950 | ₩9,588 | ₩9,816 | -1.35% | 2.7만 |
|---|
| 2026.06.23 | ₩9,508 | ₩9,990 | ₩9,414 | ₩9,896 | +4.09% | 3만 |
|---|
| 2026.06.22 | ₩9,508 | ₩9,668 | ₩9,266 | ₩9,427 | -0.85% | 5.8만 |
|---|
| 2026.06.18 | ₩9,682 | ₩9,950 | ₩9,347 | ₩9,548 | -1.39% | 8만 |
|---|
| 2026.06.17 | ₩9,843 | ₩10,138 | ₩9,789 | ₩9,843 | 0.00% | 2.4만 |
|---|
| 2026.06.16 | ₩9,990 | ₩10,084 | ₩9,789 | ₩9,950 | -0.40% | 1.7만 |
|---|
| 2026.06.15 | ₩10,057 | ₩10,366 | ₩9,870 | ₩9,910 | -1.47% | 16.4만 |
|---|
| 2026.06.12 | ₩10,165 | ₩10,486 | ₩10,165 | ₩10,285 | +1.19% | 1.3만 |
|---|
| 2026.06.11 | ₩10,554 | ₩10,688 | ₩10,245 | ₩10,339 | -2.03% | 2.5만 |
|---|
| 2026.06.10 | ₩10,205 | ₩10,634 | ₩10,205 | ₩10,446 | +2.37% | 4.8만 |
|---|
| 2026.06.09 | ₩10,218 | ₩10,714 | ₩10,057 | ₩10,312 | +0.92% | 10.1만 |
|---|
| 2026.06.08 | ₩10,942 | ₩10,942 | ₩9,776 | ₩10,218 | -6.62% | 27.6만 |
|---|
| 2026.06.05 | ₩11,130 | ₩11,358 | ₩10,781 | ₩10,795 | -3.01% | 1.5만 |
|---|
| 2026.06.04 | ₩10,929 | ₩11,237 | ₩10,902 | ₩11,103 | +1.60% | 4.3만 |
|---|
| 2026.06.03 | ₩10,942 | ₩11,103 | ₩10,728 | ₩10,956 | +0.12% | 2.5만 |
|---|
| 2026.06.02 | ₩10,942 | ₩11,251 | ₩10,835 | ₩10,835 | -0.98% | 5.1만 |
|---|
| 2026.06.01 | ₩10,875 | ₩11,439 | ₩10,781 | ₩11,076 | +1.85% | 6.1만 |
|---|
| 2026.05.29 | ₩11,023 | ₩11,023 | ₩10,540 | ₩10,741 | -2.55% | 5.9만 |
|---|
| 2026.05.28 | ₩10,714 | ₩11,211 | ₩10,674 | ₩10,889 | +1.63% | 6.7만 |
|---|
| 2026.05.27 | ₩10,393 | ₩10,768 | ₩10,393 | ₩10,607 | +2.06% | 7.3만 |
|---|
| 2026.05.26 | ₩10,393 | ₩10,849 | ₩10,393 | ₩10,554 | +1.55% | 5.5만 |
|---|
| 2026.05.22 | ₩10,540 | ₩10,634 | ₩10,473 | ₩10,607 | +0.64% | 3.6만 |
|---|
| 2026.05.21 | ₩10,486 | ₩10,634 | ₩10,272 | ₩10,540 | +0.51% | 4.2만 |
|---|
| 2026.05.20 | ₩10,634 | ₩10,808 | ₩10,433 | ₩10,486 | -1.39% | 4.1만 |
|---|
| 2026.05.19 | ₩10,768 | ₩10,902 | ₩10,674 | ₩10,714 | -0.50% | 2.9만 |
|---|
| 2026.05.18 | ₩11,009 | ₩11,023 | ₩10,728 | ₩10,849 | -1.46% | 2.5만 |
|---|
| 2026.05.15 | ₩10,956 | ₩11,117 | ₩10,594 | ₩10,795 | -1.47% | 5.1만 |
|---|
| 2026.05.14 | ₩10,326 | ₩10,862 | ₩10,326 | ₩10,741 | +4.03% | 4.2만 |
|---|
| 2026.05.13 | ₩10,647 | ₩10,889 | ₩10,419 | ₩10,460 | -1.76% | 7.1만 |
|---|
| 2026.05.12 | ₩11,197 | ₩11,586 | ₩11,076 | ₩11,278 | +0.72% | 9.1만 |
|---|
| 2026.05.11 | ₩11,237 | ₩11,425 | ₩11,076 | ₩11,224 | -0.12% | 6.2만 |
|---|
| 2026.05.08 | ₩11,050 | ₩11,264 | ₩10,875 | ₩11,076 | +0.24% | 5.9만 |
|---|
| 2026.05.07 | ₩10,862 | ₩10,996 | ₩10,741 | ₩10,889 | +0.25% | 2.9만 |
|---|
| 2026.05.06 | ₩11,237 | ₩11,251 | ₩10,741 | ₩10,862 | -3.34% | 8.2만 |
|---|
| 2026.05.05 | ₩11,693 | ₩11,841 | ₩11,439 | ₩11,573 | -1.03% | 3.3만 |
|---|
| 2026.05.04 | ₩11,063 | ₩11,814 | ₩11,063 | ₩11,532 | +4.24% | 8만 |
|---|
| 2026.05.01 | ₩11,211 | ₩11,251 | ₩10,755 | ₩11,157 | -0.48% | 5.8만 |
|---|
| 2026.04.30 | ₩10,688 | ₩11,184 | ₩10,688 | ₩11,090 | +3.76% | 6.1만 |
|---|
| 2026.04.29 | ₩11,009 | ₩11,264 | ₩10,594 | ₩10,674 | -3.05% | 7만 |
|---|
| 2026.04.28 | ₩11,157 | ₩11,304 | ₩11,117 | ₩11,251 | +0.84% | 2.6만 |
|---|
| 2026.04.27 | ₩11,237 | ₩11,385 | ₩11,144 | ₩11,251 | +0.12% | 2.6만 |
|---|
| 2026.04.24 | ₩11,076 | ₩11,237 | ₩11,050 | ₩11,197 | +1.09% | 2만 |
|---|
| 2026.04.23 | ₩11,211 | ₩11,278 | ₩11,050 | ₩11,144 | -0.60% | 2만 |
|---|
| 2026.04.22 | ₩10,688 | ₩11,237 | ₩10,661 | ₩11,184 | +4.64% | 4.9만 |
|---|
| 2026.04.21 | ₩10,366 | ₩10,795 | ₩10,366 | ₩10,741 | +3.62% | 5.5만 |
|---|
| 2026.04.20 | ₩10,352 | ₩10,902 | ₩10,218 | ₩10,352 | 0.00% | 10.1만 |
|---|
| 2026.04.17 | ₩11,465 | ₩11,492 | ₩10,057 | ₩10,299 | -10.18% | 34.3만 |
|---|
| 2026.04.16 | ₩11,506 | ₩12,109 | ₩11,425 | ₩11,894 | +3.38% | 5.2만 |
|---|
| 2026.04.15 | ₩11,573 | ₩11,881 | ₩11,465 | ₩11,506 | -0.58% | 4.5만 |
|---|
| 2026.04.14 | ₩12,190 | ₩12,324 | ₩11,452 | ₩11,519 | -5.50% | 12.5만 |
|---|
| 2026.04.13 | ₩11,747 | ₩12,578 | ₩11,747 | ₩12,203 | +3.88% | 8.3만 |
|---|
| 2026.04.10 | ₩11,492 | ₩11,814 | ₩11,492 | ₩11,707 | +1.87% | 2.6만 |
|---|
| 2026.04.09 | ₩11,801 | ₩12,069 | ₩11,398 | ₩11,532 | -2.27% | 11.6만 |
|---|
| 2026.04.08 | ₩11,908 | ₩11,921 | ₩11,398 | ₩11,573 | -2.82% | 15.8만 |
|---|
| 2026.04.07 | ₩12,485 | ₩12,820 | ₩12,364 | ₩12,458 | -0.21% | 4.3만 |
|---|
| 2026.04.06 | ₩12,672 | ₩12,672 | ₩11,935 | ₩12,485 | -1.48% | 6.7만 |
|---|
| 2026.04.02 | ₩12,190 | ₩12,739 | ₩12,002 | ₩12,739 | +4.51% | 10.5만 |
|---|
| 2026.04.01 | ₩12,015 | ₩12,176 | ₩11,439 | ₩11,720 | -2.46% | 14.7만 |
|---|
| 2026.03.31 | ₩12,230 | ₩12,511 | ₩12,069 | ₩12,069 | -1.32% | 6.1만 |
|---|
| 2026.03.30 | ₩12,431 | ₩12,914 | ₩12,149 | ₩12,149 | -2.27% | 8.7만 |
|---|
| 2026.03.27 | ₩12,605 | ₩12,726 | ₩12,176 | ₩12,337 | -2.13% | 3.8만 |
|---|
| 2026.03.26 | ₩12,337 | ₩12,766 | ₩12,337 | ₩12,444 | +0.87% | 3만 |
|---|
| 2026.03.25 | ₩12,806 | ₩12,860 | ₩12,216 | ₩12,458 | -2.72% | 6만 |
|---|
| 2026.03.24 | ₩12,163 | ₩12,847 | ₩12,149 | ₩12,605 | +3.64% | 7.4만 |
|---|
| 2026.03.23 | ₩12,538 | ₩12,552 | ₩11,532 | ₩11,908 | -5.03% | 18.1만 |
|---|
| 2026.03.20 | ₩13,142 | ₩13,289 | ₩12,726 | ₩12,847 | -2.24% | 5.6만 |
|---|
| 2026.03.19 | ₩12,485 | ₩13,504 | ₩12,404 | ₩13,088 | +4.83% | 26.2만 |
|---|
| 2026.03.18 | ₩11,774 | ₩12,364 | ₩11,680 | ₩12,015 | +2.05% | 5.4만 |
|---|
| 2026.03.17 | ₩11,465 | ₩11,948 | ₩11,412 | ₩11,734 | +2.34% | 7.5만 |
|---|
| 2026.03.16 | ₩12,203 | ₩12,444 | ₩11,465 | ₩11,479 | -5.93% | 13.5만 |
|---|
| 2026.03.13 | ₩12,042 | ₩12,364 | ₩11,747 | ₩12,069 | +0.22% | 5.3만 |
|---|
| 2026.03.12 | ₩12,659 | ₩12,659 | ₩11,734 | ₩12,042 | -4.87% | 7.3만 |
|---|
| 2026.03.11 | ₩11,908 | ₩12,525 | ₩11,734 | ₩12,377 | +3.94% | 9.1만 |
|---|
| 2026.03.10 | ₩12,967 | ₩12,994 | ₩11,573 | ₩11,827 | -8.79% | 25.3만 |
|---|
| 2026.03.09 | ₩12,632 | ₩14,067 | ₩12,632 | ₩13,075 | +3.50% | 53.2만 |
|---|
| 2026.03.06 | ₩12,002 | ₩12,659 | ₩12,002 | ₩12,444 | +3.69% | 15.3만 |
|---|
| 2026.03.05 | ₩11,787 | ₩12,002 | ₩11,680 | ₩11,962 | +1.48% | 6.1만 |
|---|
| 2026.03.04 | ₩11,734 | ₩12,002 | ₩11,264 | ₩11,747 | +0.11% | 6.8만 |
|---|
| 2026.03.03 | ₩12,739 | ₩13,142 | ₩11,827 | ₩11,935 | -6.32% | 19.2만 |
|---|
| 2026.03.02 | ₩11,720 | ₩12,203 | ₩11,372 | ₩12,109 | +3.32% | 16.6만 |
|---|
| 2026.02.27 | ₩11,385 | ₩11,506 | ₩10,808 | ₩10,835 | -4.83% | 5.4만 |
|---|
| 2026.02.26 | ₩11,063 | ₩11,318 | ₩10,741 | ₩11,157 | +0.85% | 5.8만 |
|---|
| 2026.02.25 | ₩11,103 | ₩11,452 | ₩10,902 | ₩11,130 | +0.24% | 6.4만 |
|---|
| 2026.02.24 | ₩10,755 | ₩11,304 | ₩10,674 | ₩11,036 | +2.62% | 11.7만 |
|---|
| 2026.02.23 | ₩11,197 | ₩11,224 | ₩10,607 | ₩10,634 | -5.03% | 7만 |
|---|
| 2026.02.20 | ₩10,875 | ₩11,372 | ₩10,728 | ₩11,224 | +3.21% | 8.3만 |
|---|
| 2026.02.19 | ₩11,117 | ₩11,439 | ₩10,634 | ₩10,996 | -1.09% | 7.1만 |
|---|
| 2026.02.18 | ₩10,352 | ₩11,412 | ₩10,352 | ₩11,291 | +9.07% | 7만 |
|---|
| 2026.02.17 | ₩10,795 | ₩11,076 | ₩10,084 | ₩10,272 | -4.84% | 17.6만 |
|---|
| 2026.02.13 | ₩11,988 | ₩11,988 | ₩10,929 | ₩10,929 | -8.84% | 13만 |
|---|
| 2026.02.12 | ₩12,485 | ₩12,485 | ₩12,015 | ₩12,122 | -2.90% | 11.7만 |
|---|
| 2026.02.11 | ₩12,230 | ₩12,605 | ₩12,176 | ₩12,364 | +1.10% | 10.4만 |
|---|
| 2026.02.10 | ₩12,525 | ₩12,525 | ₩12,029 | ₩12,216 | -2.46% | 7만 |
|---|
| 2026.02.09 | ₩12,511 | ₩12,619 | ₩12,257 | ₩12,444 | -0.54% | 9.4만 |
|---|
| 2026.02.06 | ₩11,962 | ₩12,458 | ₩11,667 | ₩12,417 | +3.81% | 13.7만 |
|---|
| 2026.02.05 | ₩12,002 | ₩12,002 | ₩11,492 | ₩11,975 | -0.22% | 7만 |
|---|
| 2026.02.04 | ₩12,163 | ₩12,270 | ₩11,599 | ₩11,814 | -2.87% | 7.2만 |
|---|
| 2026.02.03 | ₩12,471 | ₩12,659 | ₩11,747 | ₩12,109 | -2.90% | 9.7만 |
|---|
| 2026.02.02 | ₩11,613 | ₩12,672 | ₩11,398 | ₩12,350 | +6.35% | 22.2만 |
|---|
| 2026.01.30 | ₩11,948 | ₩12,042 | ₩11,479 | ₩11,707 | -2.02% | 17.4만 |
|---|
| 2026.01.29 | ₩12,055 | ₩12,257 | ₩11,801 | ₩12,055 | 0.00% | 16만 |
|---|
| 2026.01.28 | ₩12,042 | ₩12,149 | ₩11,720 | ₩11,975 | -0.56% | 6만 |
|---|
| 2026.01.27 | ₩11,667 | ₩12,270 | ₩11,667 | ₩12,015 | +2.99% | 12.3만 |
|---|
| 2026.01.26 | ₩11,680 | ₩12,350 | ₩11,479 | ₩11,774 | +0.80% | 12.1만 |
|---|
| 2026.01.23 | ₩12,082 | ₩12,592 | ₩11,519 | ₩11,599 | -4.00% | 12.4만 |
|---|
| 2026.01.22 | ₩12,672 | ₩12,712 | ₩11,948 | ₩12,015 | -5.19% | 6.6만 |
|---|
| 2026.01.21 | ₩11,734 | ₩12,605 | ₩11,667 | ₩12,605 | +7.43% | 13.2만 |
|---|
| 2026.01.20 | ₩11,452 | ₩11,680 | ₩10,781 | ₩11,680 | +1.99% | 14만 |
|---|
| 2026.01.16 | ₩11,331 | ₩11,894 | ₩11,331 | ₩11,425 | +0.83% | 13.2만 |
|---|
| 2026.01.15 | ₩11,827 | ₩11,827 | ₩11,264 | ₩11,412 | -3.51% | 10.9만 |
|---|
| 2026.01.14 | ₩11,667 | ₩12,190 | ₩11,425 | ₩11,935 | +2.30% | 14.7만 |
|---|
| 2026.01.13 | ₩10,755 | ₩11,667 | ₩10,594 | ₩11,559 | +7.48% | 19.2만 |
|---|
| 2026.01.12 | ₩10,674 | ₩10,862 | ₩10,419 | ₩10,768 | +0.88% | 7.6만 |
|---|
| 2026.01.09 | ₩10,621 | ₩10,621 | ₩10,312 | ₩10,554 | -0.63% | 4.9만 |
|---|
| 2026.01.08 | ₩10,138 | ₩10,580 | ₩10,098 | ₩10,580 | +4.37% | 7.8만 |
|---|
| 2026.01.07 | ₩10,916 | ₩10,996 | ₩9,628 | ₩9,990 | -8.48% | 14.2만 |
|---|
| 2026.01.06 | ₩10,661 | ₩11,197 | ₩10,460 | ₩11,050 | +3.65% | 23.5만 |
|---|
| 2026.01.05 | ₩9,963 | ₩10,808 | ₩9,843 | ₩10,580 | +6.19% | 28.3만 |
|---|
| 2026.01.02 | ₩9,025 | ₩9,588 | ₩8,944 | ₩9,494 | +5.20% | 16.7만 |
|---|
| 2025.12.31 | ₩8,837 | ₩8,904 | ₩8,770 | ₩8,824 | -0.15% | 5.6만 |
|---|
| 2025.12.30 | ₩8,663 | ₩8,904 | ₩8,663 | ₩8,850 | +2.17% | 5.1만 |
|---|
| 2025.12.29 | ₩8,381 | ₩8,850 | ₩8,381 | ₩8,609 | +2.72% | 7.8만 |
|---|
| 2025.12.26 | ₩8,609 | ₩8,663 | ₩8,408 | ₩8,421 | -2.18% | 1.8만 |
|---|
| 2025.12.24 | ₩8,596 | ₩8,649 | ₩8,488 | ₩8,596 | 0.00% | 7.2천 |
|---|
| 2025.12.23 | ₩8,582 | ₩8,730 | ₩8,569 | ₩8,690 | +1.25% | 4.2만 |
|---|
| 2025.12.22 | ₩8,690 | ₩8,690 | ₩8,448 | ₩8,502 | -2.16% | 4.2만 |
|---|
| 2025.12.19 | ₩8,663 | ₩8,824 | ₩8,448 | ₩8,529 | -1.55% | 3.8만 |
|---|
| 2025.12.18 | ₩8,623 | ₩8,716 | ₩8,529 | ₩8,676 | +0.62% | 3.4만 |
|---|
| 2025.12.17 | ₩8,381 | ₩8,582 | ₩8,180 | ₩8,542 | +1.92% | 3.7만 |
|---|
| 2025.12.16 | ₩8,395 | ₩8,475 | ₩8,180 | ₩8,395 | 0.00% | 4.2만 |
|---|
| 2025.12.15 | ₩8,582 | ₩8,582 | ₩8,368 | ₩8,475 | -1.25% | 2.8만 |
|---|
| 2025.12.12 | ₩8,395 | ₩8,488 | ₩8,260 | ₩8,421 | +0.32% | 2.6만 |
|---|
| 2025.12.11 | ₩8,381 | ₩8,408 | ₩8,247 | ₩8,327 | -0.64% | 2만 |
|---|
| 2025.12.10 | ₩8,462 | ₩8,462 | ₩8,180 | ₩8,314 | -1.74% | 2.3만 |
|---|
| 2025.12.09 | ₩8,435 | ₩8,609 | ₩8,327 | ₩8,408 | -0.32% | 2.9만 |
|---|
| 2025.12.08 | ₩8,623 | ₩8,623 | ₩8,341 | ₩8,421 | -2.33% | 3.6만 |
|---|
| 2025.12.05 | ₩8,327 | ₩8,864 | ₩8,287 | ₩8,609 | +3.38% | 11.8만 |
|---|
| 2025.12.04 | ₩8,180 | ₩8,395 | ₩8,180 | ₩8,301 | +1.48% | 3.7만 |
|---|
| 2025.12.03 | ₩8,153 | ₩8,421 | ₩7,992 | ₩8,234 | +0.99% | 8.1만 |
|---|
| 2025.12.02 | ₩8,502 | ₩8,515 | ₩7,992 | ₩8,140 | -4.26% | 5.4만 |
|---|
| 2025.12.01 | ₩8,274 | ₩8,381 | ₩8,046 | ₩8,341 | +0.81% | 5.1만 |
|---|
| 2025.11.28 | ₩7,858 | ₩8,301 | ₩7,858 | ₩8,167 | +3.92% | 4.7만 |
|---|
| 2025.11.26 | ₩8,180 | ₩8,234 | ₩7,858 | ₩7,872 | -3.77% | 5만 |
|---|
| 2025.11.25 | ₩7,898 | ₩8,247 | ₩7,872 | ₩8,046 | +1.87% | 5.5만 |
|---|
| 2025.11.24 | ₩7,630 | ₩7,885 | ₩7,550 | ₩7,845 | +2.81% | 3.9만 |
|---|
| 2025.11.21 | ₩7,644 | ₩7,791 | ₩7,402 | ₩7,697 | +0.70% | 3.1만 |
|---|
| 2025.11.20 | ₩7,577 | ₩7,872 | ₩7,577 | ₩7,630 | +0.71% | 7.2만 |
|---|
| 2025.11.19 | ₩7,670 | ₩7,778 | ₩7,442 | ₩7,577 | -1.22% | 5.8만 |
|---|
| 2025.11.18 | ₩8,207 | ₩8,234 | ₩7,670 | ₩7,724 | -5.88% | 15.4만 |
|---|
| 2025.11.17 | ₩8,354 | ₩8,381 | ₩7,952 | ₩8,327 | -0.32% | 6.6만 |
|---|
| 2025.11.14 | ₩8,220 | ₩8,488 | ₩8,046 | ₩8,193 | -0.33% | 8.6만 |
|---|
| 2025.11.13 | ₩8,985 | ₩9,186 | ₩8,703 | ₩8,783 | -2.24% | 16.6만 |
|---|
| 2025.11.12 | ₩9,320 | ₩9,320 | ₩8,730 | ₩8,931 | -4.17% | 11.2만 |
|---|
| 2025.11.11 | ₩9,119 | ₩9,320 | ₩8,918 | ₩9,239 | +1.32% | 9.4만 |
|---|
| 2025.11.10 | ₩8,998 | ₩9,105 | ₩8,623 | ₩9,105 | +1.19% | 13.5만 |
|---|
| 2025.11.07 | ₩8,623 | ₩8,958 | ₩8,408 | ₩8,783 | +1.87% | 8.4만 |
|---|
| 2025.11.06 | ₩8,515 | ₩8,623 | ₩8,314 | ₩8,569 | +0.63% | 6.1만 |
|---|
| 2025.11.05 | ₩8,167 | ₩8,569 | ₩8,100 | ₩8,421 | +3.12% | 5.4만 |
|---|
| 2025.11.04 | ₩8,234 | ₩8,327 | ₩7,979 | ₩8,167 | -0.81% | 5.8만 |
|---|
| 2025.11.03 | ₩8,515 | ₩8,649 | ₩8,059 | ₩8,287 | -2.68% | 17.6만 |
|---|
| 2025.10.31 | ₩7,577 | ₩8,502 | ₩7,577 | ₩8,488 | +12.04% | 15.5만 |
|---|
| 2025.10.30 | ₩7,402 | ₩7,577 | ₩7,268 | ₩7,550 | +1.99% | 5.3만 |
|---|
| 2025.10.29 | ₩7,577 | ₩7,577 | ₩7,375 | ₩7,375 | -2.65% | 1.8만 |
|---|
| 2025.10.28 | ₩7,496 | ₩7,657 | ₩7,442 | ₩7,577 | +1.07% | 1.6만 |
|---|
| 2025.10.27 | ₩7,483 | ₩7,550 | ₩7,362 | ₩7,509 | +0.36% | 3.5만 |
|---|
| 2025.10.24 | ₩7,684 | ₩7,684 | ₩7,442 | ₩7,442 | -3.14% | 2.8만 |
|---|
| 2025.10.23 | ₩7,255 | ₩7,684 | ₩7,255 | ₩7,603 | +4.81% | 6.9만 |
|---|
| 2025.10.22 | ₩7,268 | ₩7,375 | ₩7,174 | ₩7,228 | -0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩7,188 | ₩7,322 | ₩7,147 | ₩7,255 | +0.93% | 1.6만 |
|---|
| 2025.10.20 | ₩7,214 | ₩7,308 | ₩7,147 | ₩7,241 | +0.37% | 1.9만 |
|---|
| 2025.10.17 | ₩7,161 | ₩7,268 | ₩7,013 | ₩7,201 | +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 | ₩7,147 | ₩7,174 | -1.47% | 2.6만 |
|---|
| 2025.10.14 | ₩7,228 | ₩7,282 | ₩7,174 | ₩7,201 | -0.37% | 1.9만 |
|---|
| 2025.10.13 | ₩7,362 | ₩7,550 | ₩7,121 | ₩7,214 | -2.00% | 2.5만 |
|---|
| 2025.10.10 | ₩7,536 | ₩7,563 | ₩7,188 | ₩7,201 | -4.45% | 4.3만 |
|---|