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 | ₩11,404 | ₩11,591 | ₩11,310 | ₩11,377 | -0.24% | 8.7천 |
| 2026.10.08 | ₩11,082 | ₩11,390 | ₩11,055 | ₩11,283 | +1.81% | 2.2만 |
| 2026.10.07 | ₩11,122 | ₩11,270 | ₩10,988 | ₩11,082 | -0.36% | 1.4만 |
| 2026.10.06 | ₩11,122 | ₩11,323 | ₩11,122 | ₩11,136 | +0.12% | 2만 |
| 2026.10.05 | ₩11,350 | ₩11,444 | ₩11,136 | ₩11,136 | -1.89% | 3만 |
| 2026.10.02 | ₩11,122 | ₩11,444 | ₩11,122 | ₩11,337 | +1.93% | 1.2만 |
| 2026.10.01 | ₩11,390 | ₩11,430 | ₩11,136 | ₩11,256 | -1.18% | 1.7만 |
| 2026.09.30 | ₩10,988 | ₩11,484 | ₩10,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,390 |
| +3.66% |
| 4.4만 |
| 2026.09.29 | ₩11,390 | ₩11,859 | ₩10,586 | ₩10,948 | -3.88% | 5.3만 |
|---|
| 2026.09.28 | ₩11,578 | ₩11,698 | ₩11,457 | ₩11,457 | -1.04% | 9.4천 |
|---|
| 2026.09.25 | ₩11,457 | ₩11,672 | ₩11,457 | ₩11,524 | +0.58% | 1.3만 |
|---|
| 2026.09.24 | ₩11,926 | ₩12,100 | ₩11,551 | ₩11,551 | -3.15% | 8.6천 |
|---|
| 2026.09.23 | ₩11,913 | ₩12,100 | ₩11,832 | ₩11,832 | -0.67% | 6.4천 |
|---|
| 2026.09.22 | ₩11,658 | ₩11,980 | ₩11,658 | ₩11,752 | +0.80% | 2.7만 |
|---|
| 2026.09.21 | ₩11,765 | ₩11,966 | ₩11,712 | ₩11,752 | -0.11% | 3.9만 |
|---|
| 2026.09.18 | ₩12,248 | ₩12,301 | ₩11,832 | ₩11,873 | -3.06% | 7.2만 |
|---|
| 2026.09.17 | ₩12,060 | ₩12,462 | ₩12,060 | ₩12,181 | +1.00% | 1만 |
|---|
| 2026.09.16 | ₩12,275 | ₩12,328 | ₩12,060 | ₩12,154 | -0.98% | 1.7만 |
|---|
| 2026.09.15 | ₩12,328 | ₩12,569 | ₩12,181 | ₩12,288 | -0.33% | 1.8만 |
|---|
| 2026.09.14 | ₩12,288 | ₩12,409 | ₩12,141 | ₩12,208 | -0.65% | 2.9만 |
|---|
| 2026.09.11 | ₩12,221 | ₩12,382 | ₩12,194 | ₩12,194 | -0.22% | 7.5천 |
|---|
| 2026.09.10 | ₩12,315 | ₩12,476 | ₩12,234 | ₩12,248 | -0.54% | 2.2만 |
|---|
| 2026.09.09 | ₩12,663 | ₩12,663 | ₩12,221 | ₩12,288 | -2.96% | 1.6만 |
|---|
| 2026.09.08 | ₩12,409 | ₩12,717 | ₩12,181 | ₩12,556 | +1.19% | 11.6만 |
|---|
| 2026.09.04 | ₩12,060 | ₩12,181 | ₩11,966 | ₩11,966 | -0.78% | 1.2만 |
|---|
| 2026.09.03 | ₩12,275 | ₩12,315 | ₩12,087 | ₩12,181 | -0.76% | 4.1만 |
|---|
| 2026.09.02 | ₩12,074 | ₩12,248 | ₩12,060 | ₩12,221 | +1.22% | 1.9만 |
|---|
| 2026.09.01 | ₩12,261 | ₩12,368 | ₩12,033 | ₩12,114 | -1.20% | 3.2만 |
|---|
| 2026.08.31 | ₩12,301 | ₩12,395 | ₩11,953 | ₩12,208 | -0.76% | 7.9만 |
|---|
| 2026.08.28 | ₩11,658 | ₩12,261 | ₩11,631 | ₩12,087 | +3.68% | 10만 |
|---|
| 2026.08.27 | ₩11,377 | ₩11,591 | ₩11,283 | ₩11,538 | +1.41% | 3.2만 |
|---|
| 2026.08.26 | ₩11,484 | ₩11,618 | ₩11,296 | ₩11,323 | -1.40% | 3.3만 |
|---|
| 2026.08.25 | ₩11,497 | ₩11,618 | ₩11,363 | ₩11,471 | -0.23% | 3.7만 |
|---|
| 2026.08.24 | ₩11,524 | ₩11,712 | ₩11,390 | ₩11,538 | +0.12% | 5.5만 |
|---|
| 2026.08.21 | ₩11,819 | ₩11,819 | ₩11,511 | ₩11,564 | -2.15% | 3.2만 |
|---|
| 2026.08.20 | ₩11,806 | ₩11,859 | ₩11,551 | ₩11,605 | -1.70% | 2만 |
|---|
| 2026.08.19 | ₩11,739 | ₩11,940 | ₩11,564 | ₩11,698 | -0.34% | 1.8만 |
|---|
| 2026.08.18 | ₩11,779 | ₩11,899 | ₩11,631 | ₩11,819 | +0.34% | 3.3만 |
|---|
| 2026.08.17 | ₩11,538 | ₩12,087 | ₩11,538 | ₩11,698 | +1.39% | 4.5만 |
|---|
| 2026.08.14 | ₩12,275 | ₩12,583 | ₩11,806 | ₩11,953 | -2.62% | 16만 |
|---|
| 2026.08.13 | ₩12,114 | ₩12,275 | ₩12,114 | ₩12,194 | +0.66% | 4.8만 |
|---|
| 2026.08.12 | ₩12,261 | ₩12,261 | ₩12,114 | ₩12,167 | -0.77% | 1.9만 |
|---|
| 2026.08.11 | ₩12,167 | ₩12,261 | ₩11,980 | ₩12,221 | +0.44% | 1.9만 |
|---|
| 2026.08.10 | ₩12,033 | ₩12,395 | ₩11,940 | ₩12,181 | +1.22% | 3.5만 |
|---|
| 2026.08.07 | ₩11,739 | ₩11,886 | ₩11,672 | ₩11,806 | +0.57% | 1.2만 |
|---|
| 2026.08.06 | ₩11,658 | ₩12,060 | ₩11,658 | ₩11,873 | +1.84% | 3만 |
|---|
| 2026.08.05 | ₩11,792 | ₩12,060 | ₩11,618 | ₩11,631 | -1.36% | 4.1만 |
|---|
| 2026.08.04 | ₩12,047 | ₩12,208 | ₩11,658 | ₩11,873 | -1.45% | 5.9만 |
|---|
| 2026.08.03 | ₩12,811 | ₩12,971 | ₩12,141 | ₩12,194 | -4.81% | 10.6만 |
|---|
| 2026.07.31 | ₩11,832 | ₩12,797 | ₩11,832 | ₩12,744 | +7.70% | 11.1만 |
|---|
| 2026.07.30 | ₩11,899 | ₩11,926 | ₩11,672 | ₩11,886 | -0.11% | 2만 |
|---|
| 2026.07.29 | ₩11,524 | ₩11,913 | ₩11,524 | ₩11,752 | +1.98% | 3.9만 |
|---|
| 2026.07.28 | ₩11,524 | ₩11,564 | ₩11,270 | ₩11,511 | -0.12% | 2.5만 |
|---|
| 2026.07.27 | ₩11,725 | ₩11,792 | ₩11,270 | ₩11,551 | -1.49% | 5.1만 |
|---|
| 2026.07.24 | ₩11,551 | ₩11,913 | ₩11,430 | ₩11,913 | +3.13% | 6.6만 |
|---|
| 2026.07.23 | ₩11,578 | ₩11,725 | ₩11,270 | ₩11,404 | -1.50% | 6.6만 |
|---|
| 2026.07.22 | ₩11,377 | ₩11,779 | ₩11,229 | ₩11,578 | +1.77% | 9.3만 |
|---|
| 2026.07.21 | ₩11,095 | ₩11,122 | ₩10,881 | ₩11,055 | -0.36% | 2.9만 |
|---|
| 2026.07.20 | ₩10,358 | ₩11,015 | ₩10,358 | ₩10,935 | +5.56% | 4.5만 |
|---|
| 2026.07.17 | ₩10,559 | ₩10,573 | ₩10,238 | ₩10,358 | -1.90% | 3.3만 |
|---|
| 2026.07.16 | ₩10,077 | ₩10,506 | ₩10,064 | ₩10,479 | +3.99% | 2.1만 |
|---|
| 2026.07.15 | ₩10,117 | ₩10,372 | ₩9,983 | ₩10,238 | +1.19% | 1.8만 |
|---|
| 2026.07.14 | ₩10,573 | ₩10,720 | ₩9,836 | ₩10,037 | -5.07% | 9.2만 |
|---|
| 2026.07.13 | ₩10,184 | ₩10,546 | ₩10,037 | ₩10,506 | +3.16% | 6.6만 |
|---|
| 2026.07.10 | ₩9,635 | ₩9,956 | ₩9,635 | ₩9,796 | +1.67% | 2.2만 |
|---|
| 2026.07.09 | ₩9,608 | ₩9,997 | ₩9,380 | ₩9,702 | +0.98% | 5만 |
|---|
| 2026.07.08 | ₩9,648 | ₩9,863 | ₩9,501 | ₩9,635 | -0.14% | 4.1만 |
|---|
| 2026.07.07 | ₩9,273 | ₩9,688 | ₩9,166 | ₩9,581 | +3.32% | 2만 |
|---|
| 2026.07.06 | ₩9,487 | ₩9,568 | ₩9,152 | ₩9,152 | -3.53% | 15.2만 |
|---|
| 2026.07.02 | ₩9,514 | ₩9,796 | ₩9,461 | ₩9,581 | +0.70% | 2.3만 |
|---|
| 2026.07.01 | ₩9,554 | ₩9,769 | ₩9,528 | ₩9,648 | +0.98% | 3.5만 |
|---|
| 2026.06.30 | ₩9,340 | ₩9,836 | ₩9,340 | ₩9,796 | +4.88% | 3.1만 |
|---|
| 2026.06.29 | ₩9,836 | ₩9,836 | ₩9,327 | ₩9,353 | -4.90% | 4.3만 |
|---|
| 2026.06.26 | ₩9,621 | ₩9,796 | ₩9,621 | ₩9,742 | +1.25% | 8.3천 |
|---|
| 2026.06.25 | ₩9,662 | ₩9,916 | ₩9,528 | ₩9,621 | -0.42% | 1.3만 |
|---|
| 2026.06.24 | ₩9,943 | ₩9,943 | ₩9,581 | ₩9,809 | -1.35% | 2.7만 |
|---|
| 2026.06.23 | ₩9,501 | ₩9,983 | ₩9,407 | ₩9,889 | +4.09% | 3만 |
|---|
| 2026.06.22 | ₩9,501 | ₩9,662 | ₩9,260 | ₩9,420 | -0.85% | 5.8만 |
|---|
| 2026.06.18 | ₩9,675 | ₩9,943 | ₩9,340 | ₩9,541 | -1.39% | 8만 |
|---|
| 2026.06.17 | ₩9,836 | ₩10,131 | ₩9,782 | ₩9,836 | 0.00% | 2.4만 |
|---|
| 2026.06.16 | ₩9,983 | ₩10,077 | ₩9,782 | ₩9,943 | -0.40% | 1.7만 |
|---|
| 2026.06.15 | ₩10,050 | ₩10,358 | ₩9,863 | ₩9,903 | -1.47% | 16.4만 |
|---|
| 2026.06.12 | ₩10,157 | ₩10,479 | ₩10,157 | ₩10,278 | +1.19% | 1.3만 |
|---|
| 2026.06.11 | ₩10,546 | ₩10,680 | ₩10,238 | ₩10,332 | -2.03% | 2.5만 |
|---|
| 2026.06.10 | ₩10,198 | ₩10,626 | ₩10,198 | ₩10,439 | +2.37% | 4.8만 |
|---|
| 2026.06.09 | ₩10,211 | ₩10,707 | ₩10,050 | ₩10,305 | +0.92% | 10.1만 |
|---|
| 2026.06.08 | ₩10,935 | ₩10,935 | ₩9,769 | ₩10,211 | -6.62% | 27.6만 |
|---|
| 2026.06.05 | ₩11,122 | ₩11,350 | ₩10,774 | ₩10,787 | -3.01% | 1.5만 |
|---|
| 2026.06.04 | ₩10,921 | ₩11,229 | ₩10,894 | ₩11,095 | +1.60% | 4.3만 |
|---|
| 2026.06.03 | ₩10,935 | ₩11,095 | ₩10,720 | ₩10,948 | +0.12% | 2.5만 |
|---|
| 2026.06.02 | ₩10,935 | ₩11,243 | ₩10,827 | ₩10,827 | -0.98% | 5.1만 |
|---|
| 2026.06.01 | ₩10,868 | ₩11,430 | ₩10,774 | ₩11,069 | +1.85% | 6.1만 |
|---|
| 2026.05.29 | ₩11,015 | ₩11,015 | ₩10,533 | ₩10,734 | -2.55% | 5.9만 |
|---|
| 2026.05.28 | ₩10,707 | ₩11,203 | ₩10,667 | ₩10,881 | +1.63% | 6.7만 |
|---|
| 2026.05.27 | ₩10,385 | ₩10,760 | ₩10,385 | ₩10,600 | +2.06% | 7.3만 |
|---|
| 2026.05.26 | ₩10,385 | ₩10,841 | ₩10,385 | ₩10,546 | +1.55% | 5.5만 |
|---|
| 2026.05.22 | ₩10,533 | ₩10,626 | ₩10,466 | ₩10,600 | +0.64% | 3.6만 |
|---|
| 2026.05.21 | ₩10,479 | ₩10,626 | ₩10,265 | ₩10,533 | +0.51% | 4.2만 |
|---|
| 2026.05.20 | ₩10,626 | ₩10,801 | ₩10,425 | ₩10,479 | -1.39% | 4.1만 |
|---|
| 2026.05.19 | ₩10,760 | ₩10,894 | ₩10,667 | ₩10,707 | -0.50% | 2.9만 |
|---|
| 2026.05.18 | ₩11,002 | ₩11,015 | ₩10,720 | ₩10,841 | -1.46% | 2.5만 |
|---|
| 2026.05.15 | ₩10,948 | ₩11,109 | ₩10,586 | ₩10,787 | -1.47% | 5.1만 |
|---|
| 2026.05.14 | ₩10,318 | ₩10,854 | ₩10,318 | ₩10,734 | +4.03% | 4.2만 |
|---|
| 2026.05.13 | ₩10,640 | ₩10,881 | ₩10,412 | ₩10,452 | -1.76% | 7.1만 |
|---|
| 2026.05.12 | ₩11,189 | ₩11,578 | ₩11,069 | ₩11,270 | +0.72% | 9.1만 |
|---|
| 2026.05.11 | ₩11,229 | ₩11,417 | ₩11,069 | ₩11,216 | -0.12% | 6.2만 |
|---|
| 2026.05.08 | ₩11,042 | ₩11,256 | ₩10,868 | ₩11,069 | +0.24% | 5.9만 |
|---|
| 2026.05.07 | ₩10,854 | ₩10,988 | ₩10,734 | ₩10,881 | +0.25% | 2.9만 |
|---|
| 2026.05.06 | ₩11,229 | ₩11,243 | ₩10,734 | ₩10,854 | -3.34% | 8.2만 |
|---|
| 2026.05.05 | ₩11,685 | ₩11,832 | ₩11,430 | ₩11,564 | -1.03% | 3.3만 |
|---|
| 2026.05.04 | ₩11,055 | ₩11,806 | ₩11,055 | ₩11,524 | +4.24% | 8만 |
|---|
| 2026.05.01 | ₩11,203 | ₩11,243 | ₩10,747 | ₩11,149 | -0.48% | 5.8만 |
|---|
| 2026.04.30 | ₩10,680 | ₩11,176 | ₩10,680 | ₩11,082 | +3.76% | 6.1만 |
|---|
| 2026.04.29 | ₩11,002 | ₩11,256 | ₩10,586 | ₩10,667 | -3.05% | 7만 |
|---|
| 2026.04.28 | ₩11,149 | ₩11,296 | ₩11,109 | ₩11,243 | +0.84% | 2.6만 |
|---|
| 2026.04.27 | ₩11,229 | ₩11,377 | ₩11,136 | ₩11,243 | +0.12% | 2.6만 |
|---|
| 2026.04.24 | ₩11,069 | ₩11,229 | ₩11,042 | ₩11,189 | +1.09% | 2만 |
|---|
| 2026.04.23 | ₩11,203 | ₩11,270 | ₩11,042 | ₩11,136 | -0.60% | 2만 |
|---|
| 2026.04.22 | ₩10,680 | ₩11,229 | ₩10,653 | ₩11,176 | +4.64% | 4.9만 |
|---|
| 2026.04.21 | ₩10,358 | ₩10,787 | ₩10,358 | ₩10,734 | +3.62% | 5.5만 |
|---|
| 2026.04.20 | ₩10,345 | ₩10,894 | ₩10,211 | ₩10,345 | 0.00% | 10.1만 |
|---|
| 2026.04.17 | ₩11,457 | ₩11,484 | ₩10,050 | ₩10,291 | -10.18% | 34.3만 |
|---|
| 2026.04.16 | ₩11,497 | ₩12,100 | ₩11,417 | ₩11,886 | +3.38% | 5.2만 |
|---|
| 2026.04.15 | ₩11,564 | ₩11,873 | ₩11,457 | ₩11,497 | -0.58% | 4.5만 |
|---|
| 2026.04.14 | ₩12,181 | ₩12,315 | ₩11,444 | ₩11,511 | -5.50% | 12.5만 |
|---|
| 2026.04.13 | ₩11,739 | ₩12,569 | ₩11,739 | ₩12,194 | +3.88% | 8.3만 |
|---|
| 2026.04.10 | ₩11,484 | ₩11,806 | ₩11,484 | ₩11,698 | +1.87% | 2.6만 |
|---|
| 2026.04.09 | ₩11,792 | ₩12,060 | ₩11,390 | ₩11,524 | -2.27% | 11.6만 |
|---|
| 2026.04.08 | ₩11,899 | ₩11,913 | ₩11,390 | ₩11,564 | -2.82% | 15.8만 |
|---|
| 2026.04.07 | ₩12,476 | ₩12,811 | ₩12,355 | ₩12,449 | -0.21% | 4.3만 |
|---|
| 2026.04.06 | ₩12,663 | ₩12,663 | ₩11,926 | ₩12,476 | -1.48% | 6.7만 |
|---|
| 2026.04.02 | ₩12,181 | ₩12,730 | ₩11,993 | ₩12,730 | +4.51% | 10.5만 |
|---|
| 2026.04.01 | ₩12,007 | ₩12,167 | ₩11,430 | ₩11,712 | -2.46% | 14.7만 |
|---|
| 2026.03.31 | ₩12,221 | ₩12,502 | ₩12,060 | ₩12,060 | -1.32% | 6.1만 |
|---|
| 2026.03.30 | ₩12,422 | ₩12,904 | ₩12,141 | ₩12,141 | -2.27% | 8.7만 |
|---|
| 2026.03.27 | ₩12,596 | ₩12,717 | ₩12,167 | ₩12,328 | -2.13% | 3.8만 |
|---|
| 2026.03.26 | ₩12,328 | ₩12,757 | ₩12,328 | ₩12,435 | +0.87% | 3만 |
|---|
| 2026.03.25 | ₩12,797 | ₩12,851 | ₩12,208 | ₩12,449 | -2.72% | 6만 |
|---|
| 2026.03.24 | ₩12,154 | ₩12,837 | ₩12,141 | ₩12,596 | +3.64% | 7.4만 |
|---|
| 2026.03.23 | ₩12,529 | ₩12,543 | ₩11,524 | ₩11,899 | -5.03% | 18.1만 |
|---|
| 2026.03.20 | ₩13,132 | ₩13,280 | ₩12,717 | ₩12,837 | -2.24% | 5.6만 |
|---|
| 2026.03.19 | ₩12,476 | ₩13,494 | ₩12,395 | ₩13,079 | +4.83% | 26.2만 |
|---|
| 2026.03.18 | ₩11,765 | ₩12,355 | ₩11,672 | ₩12,007 | +2.05% | 5.4만 |
|---|
| 2026.03.17 | ₩11,457 | ₩11,940 | ₩11,404 | ₩11,725 | +2.34% | 7.5만 |
|---|
| 2026.03.16 | ₩12,194 | ₩12,435 | ₩11,457 | ₩11,471 | -5.93% | 13.5만 |
|---|
| 2026.03.13 | ₩12,033 | ₩12,355 | ₩11,739 | ₩12,060 | +0.22% | 5.3만 |
|---|
| 2026.03.12 | ₩12,650 | ₩12,650 | ₩11,725 | ₩12,033 | -4.87% | 7.3만 |
|---|
| 2026.03.11 | ₩11,899 | ₩12,516 | ₩11,725 | ₩12,368 | +3.94% | 9.1만 |
|---|
| 2026.03.10 | ₩12,958 | ₩12,985 | ₩11,564 | ₩11,819 | -8.79% | 25.3만 |
|---|
| 2026.03.09 | ₩12,623 | ₩14,057 | ₩12,623 | ₩13,065 | +3.50% | 53.2만 |
|---|
| 2026.03.06 | ₩11,993 | ₩12,650 | ₩11,993 | ₩12,435 | +3.69% | 15.3만 |
|---|
| 2026.03.05 | ₩11,779 | ₩11,993 | ₩11,672 | ₩11,953 | +1.48% | 6.1만 |
|---|
| 2026.03.04 | ₩11,725 | ₩11,993 | ₩11,256 | ₩11,739 | +0.11% | 6.8만 |
|---|
| 2026.03.03 | ₩12,730 | ₩13,132 | ₩11,819 | ₩11,926 | -6.32% | 19.2만 |
|---|
| 2026.03.02 | ₩11,712 | ₩12,194 | ₩11,363 | ₩12,100 | +3.32% | 16.6만 |
|---|
| 2026.02.27 | ₩11,377 | ₩11,497 | ₩10,801 | ₩10,827 | -4.83% | 5.4만 |
|---|
| 2026.02.26 | ₩11,055 | ₩11,310 | ₩10,734 | ₩11,149 | +0.85% | 5.8만 |
|---|
| 2026.02.25 | ₩11,095 | ₩11,444 | ₩10,894 | ₩11,122 | +0.24% | 6.4만 |
|---|
| 2026.02.24 | ₩10,747 | ₩11,296 | ₩10,667 | ₩11,028 | +2.62% | 11.7만 |
|---|
| 2026.02.23 | ₩11,189 | ₩11,216 | ₩10,600 | ₩10,626 | -5.03% | 7만 |
|---|
| 2026.02.20 | ₩10,868 | ₩11,363 | ₩10,720 | ₩11,216 | +3.21% | 8.3만 |
|---|
| 2026.02.19 | ₩11,109 | ₩11,430 | ₩10,626 | ₩10,988 | -1.09% | 7.1만 |
|---|
| 2026.02.18 | ₩10,345 | ₩11,404 | ₩10,345 | ₩11,283 | +9.07% | 7만 |
|---|
| 2026.02.17 | ₩10,787 | ₩11,069 | ₩10,077 | ₩10,265 | -4.84% | 17.6만 |
|---|
| 2026.02.13 | ₩11,980 | ₩11,980 | ₩10,921 | ₩10,921 | -8.84% | 13만 |
|---|
| 2026.02.12 | ₩12,476 | ₩12,476 | ₩12,007 | ₩12,114 | -2.90% | 11.7만 |
|---|
| 2026.02.11 | ₩12,221 | ₩12,596 | ₩12,167 | ₩12,355 | +1.10% | 10.4만 |
|---|
| 2026.02.10 | ₩12,516 | ₩12,516 | ₩12,020 | ₩12,208 | -2.46% | 7만 |
|---|
| 2026.02.09 | ₩12,502 | ₩12,610 | ₩12,248 | ₩12,435 | -0.54% | 9.4만 |
|---|
| 2026.02.06 | ₩11,953 | ₩12,449 | ₩11,658 | ₩12,409 | +3.81% | 13.7만 |
|---|
| 2026.02.05 | ₩11,993 | ₩11,993 | ₩11,484 | ₩11,966 | -0.22% | 7만 |
|---|
| 2026.02.04 | ₩12,154 | ₩12,261 | ₩11,591 | ₩11,806 | -2.87% | 7.2만 |
|---|
| 2026.02.03 | ₩12,462 | ₩12,650 | ₩11,739 | ₩12,100 | -2.90% | 9.7만 |
|---|
| 2026.02.02 | ₩11,605 | ₩12,663 | ₩11,390 | ₩12,342 | +6.35% | 22.2만 |
|---|
| 2026.01.30 | ₩11,940 | ₩12,033 | ₩11,471 | ₩11,698 | -2.02% | 17.4만 |
|---|
| 2026.01.29 | ₩12,047 | ₩12,248 | ₩11,792 | ₩12,047 | 0.00% | 16만 |
|---|
| 2026.01.28 | ₩12,033 | ₩12,141 | ₩11,712 | ₩11,966 | -0.56% | 6만 |
|---|
| 2026.01.27 | ₩11,658 | ₩12,261 | ₩11,658 | ₩12,007 | +2.99% | 12.3만 |
|---|
| 2026.01.26 | ₩11,672 | ₩12,342 | ₩11,471 | ₩11,765 | +0.80% | 12.1만 |
|---|
| 2026.01.23 | ₩12,074 | ₩12,583 | ₩11,511 | ₩11,591 | -4.00% | 12.4만 |
|---|
| 2026.01.22 | ₩12,663 | ₩12,703 | ₩11,940 | ₩12,007 | -5.19% | 6.6만 |
|---|
| 2026.01.21 | ₩11,725 | ₩12,596 | ₩11,658 | ₩12,596 | +7.43% | 13.2만 |
|---|
| 2026.01.20 | ₩11,444 | ₩11,672 | ₩10,774 | ₩11,672 | +1.99% | 14만 |
|---|
| 2026.01.16 | ₩11,323 | ₩11,886 | ₩11,323 | ₩11,417 | +0.83% | 13.2만 |
|---|
| 2026.01.15 | ₩11,819 | ₩11,819 | ₩11,256 | ₩11,404 | -3.51% | 10.9만 |
|---|
| 2026.01.14 | ₩11,658 | ₩12,181 | ₩11,417 | ₩11,926 | +2.30% | 14.7만 |
|---|
| 2026.01.13 | ₩10,747 | ₩11,658 | ₩10,586 | ₩11,551 | +7.48% | 19.2만 |
|---|
| 2026.01.12 | ₩10,667 | ₩10,854 | ₩10,412 | ₩10,760 | +0.88% | 7.6만 |
|---|
| 2026.01.09 | ₩10,613 | ₩10,613 | ₩10,305 | ₩10,546 | -0.63% | 4.9만 |
|---|
| 2026.01.08 | ₩10,131 | ₩10,573 | ₩10,090 | ₩10,573 | +4.37% | 7.8만 |
|---|
| 2026.01.07 | ₩10,908 | ₩10,988 | ₩9,621 | ₩9,983 | -8.48% | 14.2만 |
|---|
| 2026.01.06 | ₩10,653 | ₩11,189 | ₩10,452 | ₩11,042 | +3.65% | 23.5만 |
|---|
| 2026.01.05 | ₩9,956 | ₩10,801 | ₩9,836 | ₩10,573 | +6.19% | 28.3만 |
|---|
| 2026.01.02 | ₩9,018 | ₩9,581 | ₩8,938 | ₩9,487 | +5.20% | 16.7만 |
|---|
| 2025.12.31 | ₩8,831 | ₩8,898 | ₩8,764 | ₩8,817 | -0.15% | 5.6만 |
|---|
| 2025.12.30 | ₩8,657 | ₩8,898 | ₩8,657 | ₩8,844 | +2.17% | 5.1만 |
|---|
| 2025.12.29 | ₩8,375 | ₩8,844 | ₩8,375 | ₩8,603 | +2.72% | 7.8만 |
|---|
| 2025.12.26 | ₩8,603 | ₩8,657 | ₩8,402 | ₩8,415 | -2.18% | 1.8만 |
|---|
| 2025.12.24 | ₩8,590 | ₩8,643 | ₩8,482 | ₩8,590 | 0.00% | 7.2천 |
|---|
| 2025.12.23 | ₩8,576 | ₩8,724 | ₩8,563 | ₩8,683 | +1.25% | 4.2만 |
|---|
| 2025.12.22 | ₩8,683 | ₩8,683 | ₩8,442 | ₩8,496 | -2.16% | 4.2만 |
|---|
| 2025.12.19 | ₩8,657 | ₩8,817 | ₩8,442 | ₩8,523 | -1.55% | 3.8만 |
|---|
| 2025.12.18 | ₩8,616 | ₩8,710 | ₩8,523 | ₩8,670 | +0.62% | 3.4만 |
|---|
| 2025.12.17 | ₩8,375 | ₩8,576 | ₩8,174 | ₩8,536 | +1.92% | 3.7만 |
|---|
| 2025.12.16 | ₩8,389 | ₩8,469 | ₩8,174 | ₩8,389 | 0.00% | 4.2만 |
|---|
| 2025.12.15 | ₩8,576 | ₩8,576 | ₩8,362 | ₩8,469 | -1.25% | 2.8만 |
|---|
| 2025.12.12 | ₩8,389 | ₩8,482 | ₩8,255 | ₩8,415 | +0.32% | 2.6만 |
|---|
| 2025.12.11 | ₩8,375 | ₩8,402 | ₩8,241 | ₩8,322 | -0.64% | 2만 |
|---|
| 2025.12.10 | ₩8,456 | ₩8,456 | ₩8,174 | ₩8,308 | -1.74% | 2.3만 |
|---|
| 2025.12.09 | ₩8,429 | ₩8,603 | ₩8,322 | ₩8,402 | -0.32% | 2.9만 |
|---|
| 2025.12.08 | ₩8,616 | ₩8,616 | ₩8,335 | ₩8,415 | -2.33% | 3.6만 |
|---|
| 2025.12.05 | ₩8,322 | ₩8,858 | ₩8,281 | ₩8,603 | +3.38% | 11.8만 |
|---|
| 2025.12.04 | ₩8,174 | ₩8,389 | ₩8,174 | ₩8,295 | +1.48% | 3.7만 |
|---|
| 2025.12.03 | ₩8,147 | ₩8,415 | ₩7,987 | ₩8,228 | +0.99% | 8.1만 |
|---|
| 2025.12.02 | ₩8,496 | ₩8,509 | ₩7,987 | ₩8,134 | -4.26% | 5.4만 |
|---|
| 2025.12.01 | ₩8,268 | ₩8,375 | ₩8,040 | ₩8,335 | +0.81% | 5.1만 |
|---|
| 2025.11.28 | ₩7,853 | ₩8,295 | ₩7,853 | ₩8,161 | +3.92% | 4.7만 |
|---|
| 2025.11.26 | ₩8,174 | ₩8,228 | ₩7,853 | ₩7,866 | -3.77% | 5만 |
|---|
| 2025.11.25 | ₩7,893 | ₩8,241 | ₩7,866 | ₩8,040 | +1.87% | 5.5만 |
|---|
| 2025.11.24 | ₩7,625 | ₩7,879 | ₩7,544 | ₩7,839 | +2.81% | 3.9만 |
|---|
| 2025.11.21 | ₩7,638 | ₩7,786 | ₩7,397 | ₩7,692 | +0.70% | 3.1만 |
|---|
| 2025.11.20 | ₩7,571 | ₩7,866 | ₩7,571 | ₩7,625 | +0.71% | 7.2만 |
|---|
| 2025.11.19 | ₩7,665 | ₩7,772 | ₩7,437 | ₩7,571 | -1.22% | 5.8만 |
|---|
| 2025.11.18 | ₩8,201 | ₩8,228 | ₩7,665 | ₩7,719 | -5.88% | 15.4만 |
|---|
| 2025.11.17 | ₩8,348 | ₩8,375 | ₩7,946 | ₩8,322 | -0.32% | 6.6만 |
|---|
| 2025.11.14 | ₩8,214 | ₩8,482 | ₩8,040 | ₩8,188 | -0.33% | 8.6만 |
|---|
| 2025.11.13 | ₩8,978 | ₩9,179 | ₩8,697 | ₩8,777 | -2.24% | 16.6만 |
|---|
| 2025.11.12 | ₩9,313 | ₩9,313 | ₩8,724 | ₩8,925 | -4.17% | 11.2만 |
|---|
| 2025.11.11 | ₩9,112 | ₩9,313 | ₩8,911 | ₩9,233 | +1.32% | 9.4만 |
|---|
| 2025.11.10 | ₩8,992 | ₩9,099 | ₩8,616 | ₩9,099 | +1.19% | 13.5만 |
|---|
| 2025.11.07 | ₩8,616 | ₩8,951 | ₩8,402 | ₩8,777 | +1.87% | 8.4만 |
|---|
| 2025.11.06 | ₩8,509 | ₩8,616 | ₩8,308 | ₩8,563 | +0.63% | 6.1만 |
|---|
| 2025.11.05 | ₩8,161 | ₩8,563 | ₩8,094 | ₩8,415 | +3.12% | 5.4만 |
|---|
| 2025.11.04 | ₩8,228 | ₩8,322 | ₩7,973 | ₩8,161 | -0.81% | 5.8만 |
|---|
| 2025.11.03 | ₩8,509 | ₩8,643 | ₩8,054 | ₩8,281 | -2.68% | 17.6만 |
|---|
| 2025.10.31 | ₩7,571 | ₩8,496 | ₩7,571 | ₩8,482 | +12.04% | 15.5만 |
|---|
| 2025.10.30 | ₩7,397 | ₩7,571 | ₩7,263 | ₩7,544 | +1.99% | 5.3만 |
|---|
| 2025.10.29 | ₩7,571 | ₩7,571 | ₩7,370 | ₩7,370 | -2.65% | 1.8만 |
|---|
| 2025.10.28 | ₩7,491 | ₩7,652 | ₩7,437 | ₩7,571 | +1.07% | 1.6만 |
|---|
| 2025.10.27 | ₩7,477 | ₩7,544 | ₩7,357 | ₩7,504 | +0.36% | 3.5만 |
|---|
| 2025.10.24 | ₩7,678 | ₩7,678 | ₩7,437 | ₩7,437 | -3.14% | 2.8만 |
|---|
| 2025.10.23 | ₩7,250 | ₩7,678 | ₩7,250 | ₩7,598 | +4.81% | 6.9만 |
|---|
| 2025.10.22 | ₩7,263 | ₩7,370 | ₩7,169 | ₩7,223 | -0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩7,183 | ₩7,317 | ₩7,142 | ₩7,250 | +0.93% | 1.6만 |
|---|
| 2025.10.20 | ₩7,209 | ₩7,303 | ₩7,142 | ₩7,236 | +0.37% | 1.9만 |
|---|
| 2025.10.17 | ₩7,156 | ₩7,263 | ₩7,008 | ₩7,196 | +0.56% | 5.7만 |
|---|
| 2025.10.16 | ₩7,129 | ₩7,343 | ₩7,089 | ₩7,129 | 0.00% | 6.1만 |
|---|
| 2025.10.15 | ₩7,276 | ₩7,357 | ₩7,142 | ₩7,169 | -1.47% | 2.6만 |
|---|
| 2025.10.14 | ₩7,223 | ₩7,276 | ₩7,169 | ₩7,196 | -0.37% | 1.9만 |
|---|
| 2025.10.13 | ₩7,357 | ₩7,544 | ₩7,116 | ₩7,209 | -2.00% | 2.5만 |
|---|
| 2025.10.10 | ₩7,531 | ₩7,558 | ₩7,183 | ₩7,196 | -4.45% | 4.3만 |
|---|