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 | ₩11,411 | ₩11,599 | ₩11,317 | ₩11,384 | -0.24% | 8.7천 |
| 2026.10.08 | ₩11,089 | ₩11,398 | ₩11,062 | ₩11,290 | +1.81% | 2.2만 |
| 2026.10.07 | ₩11,129 | ₩11,277 | ₩10,995 | ₩11,089 | -0.36% | 1.4만 |
| 2026.10.06 | ₩11,129 | ₩11,331 | ₩11,129 | ₩11,143 | +0.12% | 2만 |
| 2026.10.05 | ₩11,357 | ₩11,451 | ₩11,143 | ₩11,143 | -1.89% | 3만 |
| 2026.10.02 | ₩11,129 | ₩11,451 | ₩11,129 | ₩11,344 | +1.93% | 1.2만 |
| 2026.10.01 | ₩11,398 | ₩11,438 | ₩11,143 | ₩11,264 | -1.18% | 1.7만 |
| 2026.09.30 | ₩10,995 | ₩11,492 | ₩10,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,398 |
| +3.66% |
| 4.4만 |
| 2026.09.29 | ₩11,398 | ₩11,867 | ₩10,593 | ₩10,955 | -3.88% | 5.3만 |
|---|
| 2026.09.28 | ₩11,585 | ₩11,706 | ₩11,465 | ₩11,465 | -1.04% | 9.4천 |
|---|
| 2026.09.25 | ₩11,465 | ₩11,679 | ₩11,465 | ₩11,532 | +0.58% | 1.3만 |
|---|
| 2026.09.24 | ₩11,934 | ₩12,108 | ₩11,559 | ₩11,559 | -3.15% | 8.6천 |
|---|
| 2026.09.23 | ₩11,921 | ₩12,108 | ₩11,840 | ₩11,840 | -0.67% | 6.4천 |
|---|
| 2026.09.22 | ₩11,666 | ₩11,988 | ₩11,666 | ₩11,760 | +0.80% | 2.7만 |
|---|
| 2026.09.21 | ₩11,773 | ₩11,974 | ₩11,719 | ₩11,760 | -0.11% | 3.9만 |
|---|
| 2026.09.18 | ₩12,256 | ₩12,309 | ₩11,840 | ₩11,880 | -3.06% | 7.2만 |
|---|
| 2026.09.17 | ₩12,068 | ₩12,470 | ₩12,068 | ₩12,189 | +1.00% | 1만 |
|---|
| 2026.09.16 | ₩12,283 | ₩12,336 | ₩12,068 | ₩12,162 | -0.98% | 1.7만 |
|---|
| 2026.09.15 | ₩12,336 | ₩12,578 | ₩12,189 | ₩12,296 | -0.33% | 1.8만 |
|---|
| 2026.09.14 | ₩12,296 | ₩12,417 | ₩12,149 | ₩12,216 | -0.65% | 2.9만 |
|---|
| 2026.09.11 | ₩12,229 | ₩12,390 | ₩12,202 | ₩12,202 | -0.22% | 7.5천 |
|---|
| 2026.09.10 | ₩12,323 | ₩12,484 | ₩12,242 | ₩12,256 | -0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩12,672 | ₩12,672 | ₩12,229 | ₩12,296 | -2.96% | 1.6만 |
|---|
| 2026.09.08 | ₩12,417 | ₩12,725 | ₩12,189 | ₩12,564 | +1.19% | 11.6만 |
|---|
| 2026.09.04 | ₩12,068 | ₩12,189 | ₩11,974 | ₩11,974 | -0.78% | 1.2만 |
|---|
| 2026.09.03 | ₩12,283 | ₩12,323 | ₩12,095 | ₩12,189 | -0.76% | 4.1만 |
|---|
| 2026.09.02 | ₩12,082 | ₩12,256 | ₩12,068 | ₩12,229 | +1.22% | 1.9만 |
|---|
| 2026.09.01 | ₩12,269 | ₩12,377 | ₩12,041 | ₩12,122 | -1.20% | 3.2만 |
|---|
| 2026.08.31 | ₩12,309 | ₩12,403 | ₩11,961 | ₩12,216 | -0.76% | 7.9만 |
|---|
| 2026.08.28 | ₩11,666 | ₩12,269 | ₩11,639 | ₩12,095 | +3.68% | 10만 |
|---|
| 2026.08.27 | ₩11,384 | ₩11,599 | ₩11,290 | ₩11,545 | +1.41% | 3.2만 |
|---|
| 2026.08.26 | ₩11,492 | ₩11,626 | ₩11,304 | ₩11,331 | -1.40% | 3.3만 |
|---|
| 2026.08.25 | ₩11,505 | ₩11,626 | ₩11,371 | ₩11,478 | -0.23% | 3.7만 |
|---|
| 2026.08.24 | ₩11,532 | ₩11,719 | ₩11,398 | ₩11,545 | +0.12% | 5.5만 |
|---|
| 2026.08.21 | ₩11,827 | ₩11,827 | ₩11,518 | ₩11,572 | -2.15% | 3.2만 |
|---|
| 2026.08.20 | ₩11,813 | ₩11,867 | ₩11,559 | ₩11,612 | -1.70% | 2만 |
|---|
| 2026.08.19 | ₩11,746 | ₩11,947 | ₩11,572 | ₩11,706 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩11,787 | ₩11,907 | ₩11,639 | ₩11,827 | +0.34% | 3.3만 |
|---|
| 2026.08.17 | ₩11,545 | ₩12,095 | ₩11,545 | ₩11,706 | +1.39% | 4.5만 |
|---|
| 2026.08.14 | ₩12,283 | ₩12,591 | ₩11,813 | ₩11,961 | -2.62% | 16만 |
|---|
| 2026.08.13 | ₩12,122 | ₩12,283 | ₩12,122 | ₩12,202 | +0.66% | 4.8만 |
|---|
| 2026.08.12 | ₩12,269 | ₩12,269 | ₩12,122 | ₩12,175 | -0.77% | 1.9만 |
|---|
| 2026.08.11 | ₩12,175 | ₩12,269 | ₩11,988 | ₩12,229 | +0.44% | 1.9만 |
|---|
| 2026.08.10 | ₩12,041 | ₩12,403 | ₩11,947 | ₩12,189 | +1.22% | 3.5만 |
|---|
| 2026.08.07 | ₩11,746 | ₩11,894 | ₩11,679 | ₩11,813 | +0.57% | 1.2만 |
|---|
| 2026.08.06 | ₩11,666 | ₩12,068 | ₩11,666 | ₩11,880 | +1.84% | 3만 |
|---|
| 2026.08.05 | ₩11,800 | ₩12,068 | ₩11,626 | ₩11,639 | -1.36% | 4.1만 |
|---|
| 2026.08.04 | ₩12,055 | ₩12,216 | ₩11,666 | ₩11,880 | -1.45% | 5.9만 |
|---|
| 2026.08.03 | ₩12,819 | ₩12,980 | ₩12,149 | ₩12,202 | -4.81% | 10.6만 |
|---|
| 2026.07.31 | ₩11,840 | ₩12,806 | ₩11,840 | ₩12,752 | +7.70% | 11.1만 |
|---|
| 2026.07.30 | ₩11,907 | ₩11,934 | ₩11,679 | ₩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 | ₩11,572 | ₩11,277 | ₩11,518 | -0.12% | 2.5만 |
|---|
| 2026.07.27 | ₩11,733 | ₩11,800 | ₩11,277 | ₩11,559 | -1.49% | 5.1만 |
|---|
| 2026.07.24 | ₩11,559 | ₩11,921 | ₩11,438 | ₩11,921 | +3.13% | 6.6만 |
|---|
| 2026.07.23 | ₩11,585 | ₩11,733 | ₩11,277 | ₩11,411 | -1.50% | 6.6만 |
|---|
| 2026.07.22 | ₩11,384 | ₩11,787 | ₩11,237 | ₩11,585 | +1.77% | 9.3만 |
|---|
| 2026.07.21 | ₩11,103 | ₩11,129 | ₩10,888 | ₩11,062 | -0.36% | 2.9만 |
|---|
| 2026.07.20 | ₩10,365 | ₩11,022 | ₩10,365 | ₩10,942 | +5.56% | 4.5만 |
|---|
| 2026.07.17 | ₩10,566 | ₩10,580 | ₩10,244 | ₩10,365 | -1.90% | 3.3만 |
|---|
| 2026.07.16 | ₩10,084 | ₩10,513 | ₩10,070 | ₩10,486 | +3.99% | 2.1만 |
|---|
| 2026.07.15 | ₩10,124 | ₩10,379 | ₩9,990 | ₩10,244 | +1.19% | 1.8만 |
|---|
| 2026.07.14 | ₩10,580 | ₩10,727 | ₩9,842 | ₩10,043 | -5.07% | 9.2만 |
|---|
| 2026.07.13 | ₩10,191 | ₩10,553 | ₩10,043 | ₩10,513 | +3.16% | 6.6만 |
|---|
| 2026.07.10 | ₩9,641 | ₩9,963 | ₩9,641 | ₩9,802 | +1.67% | 2.2만 |
|---|
| 2026.07.09 | ₩9,614 | ₩10,003 | ₩9,386 | ₩9,708 | +0.98% | 5만 |
|---|
| 2026.07.08 | ₩9,654 | ₩9,869 | ₩9,507 | ₩9,641 | -0.14% | 4.1만 |
|---|
| 2026.07.07 | ₩9,279 | ₩9,695 | ₩9,172 | ₩9,587 | +3.32% | 2만 |
|---|
| 2026.07.06 | ₩9,494 | ₩9,574 | ₩9,158 | ₩9,158 | -3.53% | 15.2만 |
|---|
| 2026.07.02 | ₩9,520 | ₩9,802 | ₩9,467 | ₩9,587 | +0.70% | 2.3만 |
|---|
| 2026.07.01 | ₩9,561 | ₩9,775 | ₩9,534 | ₩9,654 | +0.98% | 3.5만 |
|---|
| 2026.06.30 | ₩9,346 | ₩9,842 | ₩9,346 | ₩9,802 | +4.88% | 3.1만 |
|---|
| 2026.06.29 | ₩9,842 | ₩9,842 | ₩9,333 | ₩9,359 | -4.90% | 4.3만 |
|---|
| 2026.06.26 | ₩9,628 | ₩9,802 | ₩9,628 | ₩9,748 | +1.25% | 8.3천 |
|---|
| 2026.06.25 | ₩9,668 | ₩9,923 | ₩9,534 | ₩9,628 | -0.42% | 1.3만 |
|---|
| 2026.06.24 | ₩9,949 | ₩9,949 | ₩9,587 | ₩9,815 | -1.35% | 2.7만 |
|---|
| 2026.06.23 | ₩9,507 | ₩9,990 | ₩9,413 | ₩9,896 | +4.09% | 3만 |
|---|
| 2026.06.22 | ₩9,507 | ₩9,668 | ₩9,266 | ₩9,427 | -0.85% | 5.8만 |
|---|
| 2026.06.18 | ₩9,681 | ₩9,949 | ₩9,346 | ₩9,547 | -1.39% | 8만 |
|---|
| 2026.06.17 | ₩9,842 | ₩10,137 | ₩9,789 | ₩9,842 | 0.00% | 2.4만 |
|---|
| 2026.06.16 | ₩9,990 | ₩10,084 | ₩9,789 | ₩9,949 | -0.40% | 1.7만 |
|---|
| 2026.06.15 | ₩10,057 | ₩10,365 | ₩9,869 | ₩9,909 | -1.47% | 16.4만 |
|---|
| 2026.06.12 | ₩10,164 | ₩10,486 | ₩10,164 | ₩10,285 | +1.19% | 1.3만 |
|---|
| 2026.06.11 | ₩10,553 | ₩10,687 | ₩10,244 | ₩10,338 | -2.03% | 2.5만 |
|---|
| 2026.06.10 | ₩10,204 | ₩10,633 | ₩10,204 | ₩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 | ₩9,775 | ₩10,218 | -6.62% | 27.6만 |
|---|
| 2026.06.05 | ₩11,129 | ₩11,357 | ₩10,781 | ₩10,794 | -3.01% | 1.5만 |
|---|
| 2026.06.04 | ₩10,928 | ₩11,237 | ₩10,902 | ₩11,103 | +1.60% | 4.3만 |
|---|
| 2026.06.03 | ₩10,942 | ₩11,103 | ₩10,727 | ₩10,955 | +0.12% | 2.5만 |
|---|
| 2026.06.02 | ₩10,942 | ₩11,250 | ₩10,834 | ₩10,834 | -0.98% | 5.1만 |
|---|
| 2026.06.01 | ₩10,875 | ₩11,438 | ₩10,781 | ₩11,076 | +1.85% | 6.1만 |
|---|
| 2026.05.29 | ₩11,022 | ₩11,022 | ₩10,539 | ₩10,741 | -2.55% | 5.9만 |
|---|
| 2026.05.28 | ₩10,714 | ₩11,210 | ₩10,674 | ₩10,888 | +1.63% | 6.7만 |
|---|
| 2026.05.27 | ₩10,392 | ₩10,767 | ₩10,392 | ₩10,607 | +2.06% | 7.3만 |
|---|
| 2026.05.26 | ₩10,392 | ₩10,848 | ₩10,392 | ₩10,553 | +1.55% | 5.5만 |
|---|
| 2026.05.22 | ₩10,539 | ₩10,633 | ₩10,472 | ₩10,607 | +0.64% | 3.6만 |
|---|
| 2026.05.21 | ₩10,486 | ₩10,633 | ₩10,271 | ₩10,539 | +0.51% | 4.2만 |
|---|
| 2026.05.20 | ₩10,633 | ₩10,808 | ₩10,432 | ₩10,486 | -1.39% | 4.1만 |
|---|
| 2026.05.19 | ₩10,767 | ₩10,902 | ₩10,674 | ₩10,714 | -0.50% | 2.9만 |
|---|
| 2026.05.18 | ₩11,009 | ₩11,022 | ₩10,727 | ₩10,848 | -1.46% | 2.5만 |
|---|
| 2026.05.15 | ₩10,955 | ₩11,116 | ₩10,593 | ₩10,794 | -1.47% | 5.1만 |
|---|
| 2026.05.14 | ₩10,325 | ₩10,861 | ₩10,325 | ₩10,741 | +4.03% | 4.2만 |
|---|
| 2026.05.13 | ₩10,647 | ₩10,888 | ₩10,419 | ₩10,459 | -1.76% | 7.1만 |
|---|
| 2026.05.12 | ₩11,197 | ₩11,585 | ₩11,076 | ₩11,277 | +0.72% | 9.1만 |
|---|
| 2026.05.11 | ₩11,237 | ₩11,424 | ₩11,076 | ₩11,223 | -0.12% | 6.2만 |
|---|
| 2026.05.08 | ₩11,049 | ₩11,264 | ₩10,875 | ₩11,076 | +0.24% | 5.9만 |
|---|
| 2026.05.07 | ₩10,861 | ₩10,995 | ₩10,741 | ₩10,888 | +0.25% | 2.9만 |
|---|
| 2026.05.06 | ₩11,237 | ₩11,250 | ₩10,741 | ₩10,861 | -3.34% | 8.2만 |
|---|
| 2026.05.05 | ₩11,693 | ₩11,840 | ₩11,438 | ₩11,572 | -1.03% | 3.3만 |
|---|
| 2026.05.04 | ₩11,062 | ₩11,813 | ₩11,062 | ₩11,532 | +4.24% | 8만 |
|---|
| 2026.05.01 | ₩11,210 | ₩11,250 | ₩10,754 | ₩11,156 | -0.48% | 5.8만 |
|---|
| 2026.04.30 | ₩10,687 | ₩11,183 | ₩10,687 | ₩11,089 | +3.76% | 6.1만 |
|---|
| 2026.04.29 | ₩11,009 | ₩11,264 | ₩10,593 | ₩10,674 | -3.05% | 7만 |
|---|
| 2026.04.28 | ₩11,156 | ₩11,304 | ₩11,116 | ₩11,250 | +0.84% | 2.6만 |
|---|
| 2026.04.27 | ₩11,237 | ₩11,384 | ₩11,143 | ₩11,250 | +0.12% | 2.6만 |
|---|
| 2026.04.24 | ₩11,076 | ₩11,237 | ₩11,049 | ₩11,197 | +1.09% | 2만 |
|---|
| 2026.04.23 | ₩11,210 | ₩11,277 | ₩11,049 | ₩11,143 | -0.60% | 2만 |
|---|
| 2026.04.22 | ₩10,687 | ₩11,237 | ₩10,660 | ₩11,183 | +4.64% | 4.9만 |
|---|
| 2026.04.21 | ₩10,365 | ₩10,794 | ₩10,365 | ₩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 | ₩10,298 | -10.18% | 34.3만 |
|---|
| 2026.04.16 | ₩11,505 | ₩12,108 | ₩11,424 | ₩11,894 | +3.38% | 5.2만 |
|---|
| 2026.04.15 | ₩11,572 | ₩11,880 | ₩11,465 | ₩11,505 | -0.58% | 4.5만 |
|---|
| 2026.04.14 | ₩12,189 | ₩12,323 | ₩11,451 | ₩11,518 | -5.50% | 12.5만 |
|---|
| 2026.04.13 | ₩11,746 | ₩12,578 | ₩11,746 | ₩12,202 | +3.88% | 8.3만 |
|---|
| 2026.04.10 | ₩11,492 | ₩11,813 | ₩11,492 | ₩11,706 | +1.87% | 2.6만 |
|---|
| 2026.04.09 | ₩11,800 | ₩12,068 | ₩11,398 | ₩11,532 | -2.27% | 11.6만 |
|---|
| 2026.04.08 | ₩11,907 | ₩11,921 | ₩11,398 | ₩11,572 | -2.82% | 15.8만 |
|---|
| 2026.04.07 | ₩12,484 | ₩12,819 | ₩12,363 | ₩12,457 | -0.21% | 4.3만 |
|---|
| 2026.04.06 | ₩12,672 | ₩12,672 | ₩11,934 | ₩12,484 | -1.48% | 6.7만 |
|---|
| 2026.04.02 | ₩12,189 | ₩12,739 | ₩12,001 | ₩12,739 | +4.51% | 10.5만 |
|---|
| 2026.04.01 | ₩12,014 | ₩12,175 | ₩11,438 | ₩11,719 | -2.46% | 14.7만 |
|---|
| 2026.03.31 | ₩12,229 | ₩12,511 | ₩12,068 | ₩12,068 | -1.32% | 6.1만 |
|---|
| 2026.03.30 | ₩12,430 | ₩12,913 | ₩12,149 | ₩12,149 | -2.27% | 8.7만 |
|---|
| 2026.03.27 | ₩12,604 | ₩12,725 | ₩12,175 | ₩12,336 | -2.13% | 3.8만 |
|---|
| 2026.03.26 | ₩12,336 | ₩12,765 | ₩12,336 | ₩12,444 | +0.87% | 3만 |
|---|
| 2026.03.25 | ₩12,806 | ₩12,859 | ₩12,216 | ₩12,457 | -2.72% | 6만 |
|---|
| 2026.03.24 | ₩12,162 | ₩12,846 | ₩12,149 | ₩12,604 | +3.64% | 7.4만 |
|---|
| 2026.03.23 | ₩12,537 | ₩12,551 | ₩11,532 | ₩11,907 | -5.03% | 18.1만 |
|---|
| 2026.03.20 | ₩13,141 | ₩13,288 | ₩12,725 | ₩12,846 | -2.24% | 5.6만 |
|---|
| 2026.03.19 | ₩12,484 | ₩13,503 | ₩12,403 | ₩13,087 | +4.83% | 26.2만 |
|---|
| 2026.03.18 | ₩11,773 | ₩12,363 | ₩11,679 | ₩12,014 | +2.05% | 5.4만 |
|---|
| 2026.03.17 | ₩11,465 | ₩11,947 | ₩11,411 | ₩11,733 | +2.34% | 7.5만 |
|---|
| 2026.03.16 | ₩12,202 | ₩12,444 | ₩11,465 | ₩11,478 | -5.93% | 13.5만 |
|---|
| 2026.03.13 | ₩12,041 | ₩12,363 | ₩11,746 | ₩12,068 | +0.22% | 5.3만 |
|---|
| 2026.03.12 | ₩12,658 | ₩12,658 | ₩11,733 | ₩12,041 | -4.87% | 7.3만 |
|---|
| 2026.03.11 | ₩11,907 | ₩12,524 | ₩11,733 | ₩12,377 | +3.94% | 9.1만 |
|---|
| 2026.03.10 | ₩12,967 | ₩12,993 | ₩11,572 | ₩11,827 | -8.79% | 25.3만 |
|---|
| 2026.03.09 | ₩12,631 | ₩14,066 | ₩12,631 | ₩13,074 | +3.50% | 53.2만 |
|---|
| 2026.03.06 | ₩12,001 | ₩12,658 | ₩12,001 | ₩12,444 | +3.69% | 15.3만 |
|---|
| 2026.03.05 | ₩11,787 | ₩12,001 | ₩11,679 | ₩11,961 | +1.48% | 6.1만 |
|---|
| 2026.03.04 | ₩11,733 | ₩12,001 | ₩11,264 | ₩11,746 | +0.11% | 6.8만 |
|---|
| 2026.03.03 | ₩12,739 | ₩13,141 | ₩11,827 | ₩11,934 | -6.32% | 19.2만 |
|---|
| 2026.03.02 | ₩11,719 | ₩12,202 | ₩11,371 | ₩12,108 | +3.32% | 16.6만 |
|---|
| 2026.02.27 | ₩11,384 | ₩11,505 | ₩10,808 | ₩10,834 | -4.83% | 5.4만 |
|---|
| 2026.02.26 | ₩11,062 | ₩11,317 | ₩10,741 | ₩11,156 | +0.85% | 5.8만 |
|---|
| 2026.02.25 | ₩11,103 | ₩11,451 | ₩10,902 | ₩11,129 | +0.24% | 6.4만 |
|---|
| 2026.02.24 | ₩10,754 | ₩11,304 | ₩10,674 | ₩11,036 | +2.62% | 11.7만 |
|---|
| 2026.02.23 | ₩11,197 | ₩11,223 | ₩10,607 | ₩10,633 | -5.03% | 7만 |
|---|
| 2026.02.20 | ₩10,875 | ₩11,371 | ₩10,727 | ₩11,223 | +3.21% | 8.3만 |
|---|
| 2026.02.19 | ₩11,116 | ₩11,438 | ₩10,633 | ₩10,995 | -1.09% | 7.1만 |
|---|
| 2026.02.18 | ₩10,352 | ₩11,411 | ₩10,352 | ₩11,290 | +9.07% | 7만 |
|---|
| 2026.02.17 | ₩10,794 | ₩11,076 | ₩10,084 | ₩10,271 | -4.84% | 17.6만 |
|---|
| 2026.02.13 | ₩11,988 | ₩11,988 | ₩10,928 | ₩10,928 | -8.84% | 13만 |
|---|
| 2026.02.12 | ₩12,484 | ₩12,484 | ₩12,014 | ₩12,122 | -2.90% | 11.7만 |
|---|
| 2026.02.11 | ₩12,229 | ₩12,604 | ₩12,175 | ₩12,363 | +1.10% | 10.4만 |
|---|
| 2026.02.10 | ₩12,524 | ₩12,524 | ₩12,028 | ₩12,216 | -2.46% | 7만 |
|---|
| 2026.02.09 | ₩12,511 | ₩12,618 | ₩12,256 | ₩12,444 | -0.54% | 9.4만 |
|---|
| 2026.02.06 | ₩11,961 | ₩12,457 | ₩11,666 | ₩12,417 | +3.81% | 13.7만 |
|---|
| 2026.02.05 | ₩12,001 | ₩12,001 | ₩11,492 | ₩11,974 | -0.22% | 7만 |
|---|
| 2026.02.04 | ₩12,162 | ₩12,269 | ₩11,599 | ₩11,813 | -2.87% | 7.2만 |
|---|
| 2026.02.03 | ₩12,470 | ₩12,658 | ₩11,746 | ₩12,108 | -2.90% | 9.7만 |
|---|
| 2026.02.02 | ₩11,612 | ₩12,672 | ₩11,398 | ₩12,350 | +6.35% | 22.2만 |
|---|
| 2026.01.30 | ₩11,947 | ₩12,041 | ₩11,478 | ₩11,706 | -2.02% | 17.4만 |
|---|
| 2026.01.29 | ₩12,055 | ₩12,256 | ₩11,800 | ₩12,055 | 0.00% | 16만 |
|---|
| 2026.01.28 | ₩12,041 | ₩12,149 | ₩11,719 | ₩11,974 | -0.56% | 6만 |
|---|
| 2026.01.27 | ₩11,666 | ₩12,269 | ₩11,666 | ₩12,014 | +2.99% | 12.3만 |
|---|
| 2026.01.26 | ₩11,679 | ₩12,350 | ₩11,478 | ₩11,773 | +0.80% | 12.1만 |
|---|
| 2026.01.23 | ₩12,082 | ₩12,591 | ₩11,518 | ₩11,599 | -4.00% | 12.4만 |
|---|
| 2026.01.22 | ₩12,672 | ₩12,712 | ₩11,947 | ₩12,014 | -5.19% | 6.6만 |
|---|
| 2026.01.21 | ₩11,733 | ₩12,604 | ₩11,666 | ₩12,604 | +7.43% | 13.2만 |
|---|
| 2026.01.20 | ₩11,451 | ₩11,679 | ₩10,781 | ₩11,679 | +1.99% | 14만 |
|---|
| 2026.01.16 | ₩11,331 | ₩11,894 | ₩11,331 | ₩11,424 | +0.83% | 13.2만 |
|---|
| 2026.01.15 | ₩11,827 | ₩11,827 | ₩11,264 | ₩11,411 | -3.51% | 10.9만 |
|---|
| 2026.01.14 | ₩11,666 | ₩12,189 | ₩11,424 | ₩11,934 | +2.30% | 14.7만 |
|---|
| 2026.01.13 | ₩10,754 | ₩11,666 | ₩10,593 | ₩11,559 | +7.48% | 19.2만 |
|---|
| 2026.01.12 | ₩10,674 | ₩10,861 | ₩10,419 | ₩10,767 | +0.88% | 7.6만 |
|---|
| 2026.01.09 | ₩10,620 | ₩10,620 | ₩10,312 | ₩10,553 | -0.63% | 4.9만 |
|---|
| 2026.01.08 | ₩10,137 | ₩10,580 | ₩10,097 | ₩10,580 | +4.37% | 7.8만 |
|---|
| 2026.01.07 | ₩10,915 | ₩10,995 | ₩9,628 | ₩9,990 | -8.48% | 14.2만 |
|---|
| 2026.01.06 | ₩10,660 | ₩11,197 | ₩10,459 | ₩11,049 | +3.65% | 23.5만 |
|---|
| 2026.01.05 | ₩9,963 | ₩10,808 | ₩9,842 | ₩10,580 | +6.19% | 28.3만 |
|---|
| 2026.01.02 | ₩9,024 | ₩9,587 | ₩8,944 | ₩9,494 | +5.20% | 16.7만 |
|---|
| 2025.12.31 | ₩8,837 | ₩8,904 | ₩8,769 | ₩8,823 | -0.15% | 5.6만 |
|---|
| 2025.12.30 | ₩8,662 | ₩8,904 | ₩8,662 | ₩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 | ₩8,662 | ₩8,407 | ₩8,421 | -2.18% | 1.8만 |
|---|
| 2025.12.24 | ₩8,595 | ₩8,649 | ₩8,488 | ₩8,595 | 0.00% | 7.2천 |
|---|
| 2025.12.23 | ₩8,582 | ₩8,729 | ₩8,568 | ₩8,689 | +1.25% | 4.2만 |
|---|
| 2025.12.22 | ₩8,689 | ₩8,689 | ₩8,448 | ₩8,501 | -2.16% | 4.2만 |
|---|
| 2025.12.19 | ₩8,662 | ₩8,823 | ₩8,448 | ₩8,528 | -1.55% | 3.8만 |
|---|
| 2025.12.18 | ₩8,622 | ₩8,716 | ₩8,528 | ₩8,676 | +0.62% | 3.4만 |
|---|
| 2025.12.17 | ₩8,381 | ₩8,582 | ₩8,179 | ₩8,542 | +1.92% | 3.7만 |
|---|
| 2025.12.16 | ₩8,394 | ₩8,474 | ₩8,179 | ₩8,394 | 0.00% | 4.2만 |
|---|
| 2025.12.15 | ₩8,582 | ₩8,582 | ₩8,367 | ₩8,474 | -1.25% | 2.8만 |
|---|
| 2025.12.12 | ₩8,394 | ₩8,488 | ₩8,260 | ₩8,421 | +0.32% | 2.6만 |
|---|
| 2025.12.11 | ₩8,381 | ₩8,407 | ₩8,247 | ₩8,327 | -0.64% | 2만 |
|---|
| 2025.12.10 | ₩8,461 | ₩8,461 | ₩8,179 | ₩8,314 | -1.74% | 2.3만 |
|---|
| 2025.12.09 | ₩8,434 | ₩8,609 | ₩8,327 | ₩8,407 | -0.32% | 2.9만 |
|---|
| 2025.12.08 | ₩8,622 | ₩8,622 | ₩8,340 | ₩8,421 | -2.33% | 3.6만 |
|---|
| 2025.12.05 | ₩8,327 | ₩8,863 | ₩8,287 | ₩8,609 | +3.38% | 11.8만 |
|---|
| 2025.12.04 | ₩8,179 | ₩8,394 | ₩8,179 | ₩8,300 | +1.48% | 3.7만 |
|---|
| 2025.12.03 | ₩8,153 | ₩8,421 | ₩7,992 | ₩8,233 | +0.99% | 8.1만 |
|---|
| 2025.12.02 | ₩8,501 | ₩8,515 | ₩7,992 | ₩8,139 | -4.26% | 5.4만 |
|---|
| 2025.12.01 | ₩8,273 | ₩8,381 | ₩8,045 | ₩8,340 | +0.81% | 5.1만 |
|---|
| 2025.11.28 | ₩7,858 | ₩8,300 | ₩7,858 | ₩8,166 | +3.92% | 4.7만 |
|---|
| 2025.11.26 | ₩8,179 | ₩8,233 | ₩7,858 | ₩7,871 | -3.77% | 5만 |
|---|
| 2025.11.25 | ₩7,898 | ₩8,247 | ₩7,871 | ₩8,045 | +1.87% | 5.5만 |
|---|
| 2025.11.24 | ₩7,630 | ₩7,884 | ₩7,549 | ₩7,844 | +2.81% | 3.9만 |
|---|
| 2025.11.21 | ₩7,643 | ₩7,791 | ₩7,402 | ₩7,697 | +0.70% | 3.1만 |
|---|
| 2025.11.20 | ₩7,576 | ₩7,871 | ₩7,576 | ₩7,630 | +0.71% | 7.2만 |
|---|
| 2025.11.19 | ₩7,670 | ₩7,777 | ₩7,442 | ₩7,576 | -1.22% | 5.8만 |
|---|
| 2025.11.18 | ₩8,206 | ₩8,233 | ₩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 | ₩8,045 | ₩8,193 | -0.33% | 8.6만 |
|---|
| 2025.11.13 | ₩8,984 | ₩9,185 | ₩8,702 | ₩8,783 | -2.24% | 16.6만 |
|---|
| 2025.11.12 | ₩9,319 | ₩9,319 | ₩8,729 | ₩8,930 | -4.17% | 11.2만 |
|---|
| 2025.11.11 | ₩9,118 | ₩9,319 | ₩8,917 | ₩9,239 | +1.32% | 9.4만 |
|---|
| 2025.11.10 | ₩8,997 | ₩9,105 | ₩8,622 | ₩9,105 | +1.19% | 13.5만 |
|---|
| 2025.11.07 | ₩8,622 | ₩8,957 | ₩8,407 | ₩8,783 | +1.87% | 8.4만 |
|---|
| 2025.11.06 | ₩8,515 | ₩8,622 | ₩8,314 | ₩8,568 | +0.63% | 6.1만 |
|---|
| 2025.11.05 | ₩8,166 | ₩8,568 | ₩8,099 | ₩8,421 | +3.12% | 5.4만 |
|---|
| 2025.11.04 | ₩8,233 | ₩8,327 | ₩7,978 | ₩8,166 | -0.81% | 5.8만 |
|---|
| 2025.11.03 | ₩8,515 | ₩8,649 | ₩8,059 | ₩8,287 | -2.68% | 17.6만 |
|---|
| 2025.10.31 | ₩7,576 | ₩8,501 | ₩7,576 | ₩8,488 | +12.04% | 15.5만 |
|---|
| 2025.10.30 | ₩7,402 | ₩7,576 | ₩7,268 | ₩7,549 | +1.99% | 5.3만 |
|---|
| 2025.10.29 | ₩7,576 | ₩7,576 | ₩7,375 | ₩7,375 | -2.65% | 1.8만 |
|---|
| 2025.10.28 | ₩7,496 | ₩7,657 | ₩7,442 | ₩7,576 | +1.07% | 1.6만 |
|---|
| 2025.10.27 | ₩7,482 | ₩7,549 | ₩7,362 | ₩7,509 | +0.36% | 3.5만 |
|---|
| 2025.10.24 | ₩7,683 | ₩7,683 | ₩7,442 | ₩7,442 | -3.14% | 2.8만 |
|---|
| 2025.10.23 | ₩7,254 | ₩7,683 | ₩7,254 | ₩7,603 | +4.81% | 6.9만 |
|---|
| 2025.10.22 | ₩7,268 | ₩7,375 | ₩7,174 | ₩7,227 | -0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩7,187 | ₩7,321 | ₩7,147 | ₩7,254 | +0.93% | 1.6만 |
|---|
| 2025.10.20 | ₩7,214 | ₩7,308 | ₩7,147 | ₩7,241 | +0.37% | 1.9만 |
|---|
| 2025.10.17 | ₩7,160 | ₩7,268 | ₩7,013 | ₩7,201 | +0.56% | 5.7만 |
|---|
| 2025.10.16 | ₩7,134 | ₩7,348 | ₩7,093 | ₩7,134 | 0.00% | 6.1만 |
|---|
| 2025.10.15 | ₩7,281 | ₩7,362 | ₩7,147 | ₩7,174 | -1.47% | 2.6만 |
|---|
| 2025.10.14 | ₩7,227 | ₩7,281 | ₩7,174 | ₩7,201 | -0.37% | 1.9만 |
|---|
| 2025.10.13 | ₩7,362 | ₩7,549 | ₩7,120 | ₩7,214 | -2.00% | 2.5만 |
|---|
| 2025.10.10 | ₩7,536 | ₩7,563 | ₩7,187 | ₩7,201 | -4.45% | 4.3만 |
|---|