시장 데이터를 불러오는 중
전체 종목
United States Brent Oil Fund, LP ETV 과거 주가
United States Brent Oil Fund, LP ETV · BNO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United States Brent Oil Fund, LP ETV · BNO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,984 | ₩86,392 | ₩84,930 | ₩85,815 | +0.98% | 94.1만 |
| 2026.10.08 | ₩85,694 | ₩87,062 | ₩84,689 | ₩85,346 | -0.41% | 165.1만 |
| 2026.10.07 | ₩83,830 | ₩84,353 | ₩81,913 | ₩83,012 | -0.98% | 87.8만 |
| 2026.10.06 | ₩80,558 | ₩83,093 | ₩80,411 | ₩83,052 | +3.10% | 81.2만 |
| 2026.10.05 | ₩83,683 | ₩84,353 | ₩82,006 | ₩82,409 | -1.52% | 154.6만 |
| 2026.10.02 | ₩81,899 | ₩84,702 | ₩80,907 | ₩84,622 | +3.32% | 213.9만 |
| 2026.10.01 | ₩82,073 | ₩84,648 | ₩82,020 | ₩84,420 | +2.86% | 280만 |
| 2026.09.30 | ₩81,229 | ₩81,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,585 |
| -0.79% |
| 128.7만 |
| 2026.09.29 | ₩79,029 | ₩79,901 | ₩78,573 | ₩78,788 | -0.31% | 134만 |
|---|
| 2026.09.28 | ₩81,550 | ₩82,476 | ₩79,043 | ₩80,907 | -0.79% | 393.6만 |
|---|
| 2026.09.25 | ₩81,148 | ₩81,859 | ₩79,190 | ₩79,995 | -1.42% | 307.6만 |
|---|
| 2026.09.24 | ₩82,020 | ₩84,098 | ₩81,175 | ₩82,932 | +1.11% | 523.6만 |
|---|
| 2026.09.23 | ₩79,365 | ₩81,135 | ₩79,137 | ₩80,947 | +1.99% | 287.1만 |
|---|
| 2026.09.22 | ₩77,876 | ₩79,257 | ₩76,951 | ₩77,661 | -0.28% | 242.9만 |
|---|
| 2026.09.21 | ₩79,311 | ₩79,619 | ₩78,064 | ₩78,949 | -0.46% | 190.4만 |
|---|
| 2026.09.18 | ₩81,953 | ₩82,369 | ₩80,987 | ₩81,229 | -0.88% | 128.9만 |
|---|
| 2026.09.17 | ₩80,840 | ₩82,342 | ₩80,639 | ₩81,685 | +1.05% | 137.8만 |
|---|
| 2026.09.16 | ₩84,434 | ₩84,461 | ₩81,618 | ₩82,757 | -1.99% | 181만 |
|---|
| 2026.09.15 | ₩83,938 | ₩85,802 | ₩83,790 | ₩85,238 | +1.55% | 256.9만 |
|---|
| 2026.09.14 | ₩85,359 | ₩85,775 | ₩82,181 | ₩83,361 | -2.34% | 359.8만 |
|---|
| 2026.09.11 | ₩81,470 | ₩82,744 | ₩81,349 | ₩82,301 | +1.02% | 198.9만 |
|---|
| 2026.09.10 | ₩82,476 | ₩84,903 | ₩81,363 | ₩84,662 | +2.65% | 354.7만 |
|---|
| 2026.09.09 | ₩78,962 | ₩79,606 | ₩78,546 | ₩79,552 | +0.75% | 171.9만 |
|---|
| 2026.09.08 | ₩76,723 | ₩77,541 | ₩75,864 | ₩77,420 | +0.91% | 286.5만 |
|---|
| 2026.09.04 | ₩74,014 | ₩75,650 | ₩72,994 | ₩75,247 | +1.67% | 139.3만 |
|---|
| 2026.09.03 | ₩75,247 | ₩75,998 | ₩74,483 | ₩74,966 | -0.37% | 115.2만 |
|---|
| 2026.09.02 | ₩73,866 | ₩75,154 | ₩73,437 | ₩74,751 | +1.20% | 123만 |
|---|
| 2026.09.01 | ₩72,538 | ₩74,563 | ₩71,975 | ₩74,510 | +2.72% | 169.5만 |
|---|
| 2026.08.31 | ₩70,862 | ₩71,479 | ₩70,554 | ₩70,862 | 0.00% | 83.5만 |
|---|
| 2026.08.28 | ₩68,408 | ₩69,186 | ₩68,354 | ₩69,038 | +0.92% | 56.4만 |
|---|
| 2026.08.27 | ₩68,502 | ₩69,776 | ₩67,992 | ₩69,347 | +1.23% | 116.4만 |
|---|
| 2026.08.26 | ₩67,107 | ₩69,253 | ₩67,107 | ₩67,778 | +1.00% | 114.5만 |
|---|
| 2026.08.25 | ₩68,810 | ₩69,441 | ₩67,402 | ₩67,402 | -2.05% | 179만 |
|---|
| 2026.08.24 | ₩71,895 | ₩71,975 | ₩70,567 | ₩70,782 | -1.55% | 162.8만 |
|---|
| 2026.08.21 | ₩72,364 | ₩72,766 | ₩71,922 | ₩72,150 | -0.30% | 154.4만 |
|---|
| 2026.08.20 | ₩71,814 | ₩72,083 | ₩71,171 | ₩71,734 | -0.11% | 143.6만 |
|---|
| 2026.08.19 | ₩70,165 | ₩71,157 | ₩69,964 | ₩70,165 | 0.00% | 121.4만 |
|---|
| 2026.08.18 | ₩70,165 | ₩70,701 | ₩69,709 | ₩69,883 | -0.40% | 245.8만 |
|---|
| 2026.08.17 | ₩68,301 | ₩69,950 | ₩67,872 | ₩69,695 | +2.04% | 112.2만 |
|---|
| 2026.08.14 | ₩66,732 | ₩68,059 | ₩66,370 | ₩67,912 | +1.77% | 87.4만 |
|---|
| 2026.08.13 | ₩66,584 | ₩67,872 | ₩65,806 | ₩66,705 | +0.18% | 117.2만 |
|---|
| 2026.08.12 | ₩67,858 | ₩68,314 | ₩67,711 | ₩68,019 | +0.24% | 81.3만 |
|---|
| 2026.08.11 | ₩66,638 | ₩68,475 | ₩66,504 | ₩68,341 | +2.56% | 160.1만 |
|---|
| 2026.08.10 | ₩65,391 | ₩67,389 | ₩65,337 | ₩67,201 | +2.77% | 188.6만 |
|---|
| 2026.08.07 | ₩62,829 | ₩64,224 | ₩62,762 | ₩62,936 | +0.17% | 174.8만 |
|---|
| 2026.08.06 | ₩61,984 | ₩63,942 | ₩61,783 | ₩63,526 | +2.49% | 213.4만 |
|---|
| 2026.08.05 | ₩61,448 | ₩61,448 | ₩60,026 | ₩60,898 | -0.89% | 235.1만 |
|---|
| 2026.08.04 | ₩59,678 | ₩61,877 | ₩59,678 | ₩60,777 | +1.84% | 409만 |
|---|
| 2026.08.03 | ₩64,009 | ₩64,747 | ₩63,379 | ₩64,143 | +0.21% | 234만 |
|---|
| 2026.07.31 | ₩67,764 | ₩68,059 | ₩66,732 | ₩67,563 | -0.30% | 148.3만 |
|---|
| 2026.07.30 | ₩66,410 | ₩67,094 | ₩66,289 | ₩66,598 | +0.28% | 139.8만 |
|---|
| 2026.07.29 | ₩66,463 | ₩67,831 | ₩66,423 | ₩67,630 | +1.76% | 281.1만 |
|---|
| 2026.07.28 | ₩64,318 | ₩64,666 | ₩61,783 | ₩62,682 | -2.54% | 310.2만 |
|---|
| 2026.07.27 | ₩66,866 | ₩66,906 | ₩65,324 | ₩65,337 | -2.29% | 245.1만 |
|---|
| 2026.07.24 | ₩70,581 | ₩70,621 | ₩69,146 | ₩70,513 | -0.10% | 238.7만 |
|---|
| 2026.07.23 | ₩71,627 | ₩72,968 | ₩71,399 | ₩71,680 | +0.07% | 265.1만 |
|---|
| 2026.07.22 | ₩68,703 | ₩69,306 | ₩68,301 | ₩68,958 | +0.37% | 188.1만 |
|---|
| 2026.07.21 | ₩67,577 | ₩68,113 | ₩67,188 | ₩67,805 | +0.34% | 129.5만 |
|---|
| 2026.07.20 | ₩65,243 | ₩66,705 | ₩65,015 | ₩66,142 | +1.38% | 193.6만 |
|---|
| 2026.07.17 | ₩64,573 | ₩65,686 | ₩63,915 | ₩65,310 | +1.14% | 163.9만 |
|---|
| 2026.07.16 | ₩63,647 | ₩63,835 | ₩62,427 | ₩62,735 | -1.43% | 128.1만 |
|---|
| 2026.07.15 | ₩63,594 | ₩63,996 | ₩61,971 | ₩63,822 | +0.36% | 166.5만 |
|---|
| 2026.07.14 | ₩64,117 | ₩64,371 | ₩62,051 | ₩63,419 | -1.09% | 388.9만 |
|---|
| 2026.07.13 | ₩58,337 | ₩62,118 | ₩58,256 | ₩61,689 | +5.75% | 328.9만 |
|---|
| 2026.07.10 | ₩56,835 | ₩57,612 | ₩55,990 | ₩56,526 | -0.54% | 121.6만 |
|---|
| 2026.07.09 | ₩57,961 | ₩58,028 | ₩56,204 | ₩56,553 | -2.43% | 220.3만 |
|---|
| 2026.07.08 | ₩58,256 | ₩59,892 | ₩57,612 | ₩58,430 | +0.30% | 347.2만 |
|---|
| 2026.07.07 | ₩54,354 | ₩56,754 | ₩54,287 | ₩56,231 | +3.45% | 161.1만 |
|---|
| 2026.07.06 | ₩53,670 | ₩53,951 | ₩53,254 | ₩53,562 | -0.20% | 56.3만 |
|---|
| 2026.07.02 | ₩52,597 | ₩53,415 | ₩52,355 | ₩53,200 | +1.15% | 83.5만 |
|---|
| 2026.07.01 | ₩53,415 | ₩53,670 | ₩52,785 | ₩52,852 | -1.05% | 69.8만 |
|---|
| 2026.06.30 | ₩55,386 | ₩55,386 | ₩54,018 | ₩54,568 | -1.48% | 54.7만 |
|---|
| 2026.06.29 | ₩54,568 | ₩55,145 | ₩54,394 | ₩54,783 | +0.39% | 59.8만 |
|---|
| 2026.06.26 | ₩54,246 | ₩54,367 | ₩53,455 | ₩54,059 | -0.35% | 153.6만 |
|---|
| 2026.06.25 | ₩54,662 | ₩56,499 | ₩54,595 | ₩56,164 | +2.75% | 136.6만 |
|---|
| 2026.06.24 | ₩54,729 | ₩55,346 | ₩54,447 | ₩54,635 | -0.17% | 170만 |
|---|
| 2026.06.23 | ₩56,982 | ₩57,264 | ₩56,633 | ₩57,049 | +0.12% | 66.7만 |
|---|
| 2026.06.22 | ₩57,894 | ₩57,934 | ₩57,116 | ₩57,827 | -0.12% | 125.4만 |
|---|
| 2026.06.18 | ₩57,746 | ₩59,128 | ₩56,620 | ₩58,846 | +1.90% | 348.2만 |
|---|
| 2026.06.17 | ₩59,047 | ₩61,206 | ₩58,283 | ₩58,323 | -1.23% | 213.2만 |
|---|
| 2026.06.16 | ₩59,396 | ₩59,758 | ₩58,001 | ₩58,860 | -0.90% | 281.9만 |
|---|
| 2026.06.15 | ₩61,434 | ₩61,890 | ₩60,885 | ₩61,756 | +0.52% | 454.6만 |
|---|
| 2026.06.12 | ₩65,176 | ₩66,410 | ₩64,023 | ₩64,130 | -1.60% | 382.6만 |
|---|
| 2026.06.11 | ₩68,824 | ₩69,467 | ₩65,458 | ₩65,887 | -4.27% | 798.4만 |
|---|
| 2026.06.10 | ₩68,260 | ₩69,923 | ₩68,086 | ₩69,011 | +1.10% | 429.1만 |
|---|
| 2026.06.09 | ₩67,965 | ₩68,663 | ₩66,209 | ₩67,670 | -0.43% | 497.3만 |
|---|
| 2026.06.08 | ₩69,575 | ₩70,326 | ₩69,213 | ₩69,588 | +0.02% | 267.7만 |
|---|
| 2026.06.05 | ₩69,695 | ₩69,695 | ₩68,448 | ₩68,663 | -1.48% | 248.4만 |
|---|
| 2026.06.04 | ₩70,420 | ₩70,500 | ₩69,561 | ₩70,379 | -0.06% | 191.5만 |
|---|
| 2026.06.03 | ₩71,989 | ₩72,592 | ₩71,506 | ₩72,337 | +0.48% | 262.9만 |
|---|
| 2026.06.02 | ₩70,044 | ₩71,077 | ₩69,816 | ₩70,929 | +1.26% | 168.5만 |
|---|
| 2026.06.01 | ₩70,808 | ₩72,243 | ₩69,508 | ₩70,393 | -0.59% | 634.7만 |
|---|
| 2026.05.29 | ₩67,228 | ₩68,073 | ₩66,396 | ₩67,845 | +0.92% | 457.3만 |
|---|
| 2026.05.28 | ₩69,695 | ₩69,990 | ₩66,906 | ₩68,837 | -1.23% | 528.4만 |
|---|
| 2026.05.27 | ₩68,931 | ₩69,803 | ₩67,992 | ₩68,582 | -0.51% | 318.6만 |
|---|
| 2026.05.26 | ₩71,211 | ₩72,163 | ₩71,010 | ₩71,211 | 0.00% | 301.6만 |
|---|
| 2026.05.22 | ₩73,973 | ₩74,939 | ₩72,471 | ₩73,759 | -0.29% | 401.4만 |
|---|
| 2026.05.21 | ₩77,165 | ₩77,675 | ₩72,968 | ₩74,510 | -3.44% | 657.7만 |
|---|
| 2026.05.20 | ₩77,272 | ₩77,675 | ₩73,343 | ₩74,617 | -3.44% | 751.4만 |
|---|
| 2026.05.19 | ₩78,868 | ₩79,150 | ₩77,648 | ₩78,868 | 0.00% | 202.4만 |
|---|
| 2026.05.18 | ₩76,334 | ₩79,780 | ₩76,146 | ₩77,313 | +1.28% | 370.3만 |
|---|
| 2026.05.15 | ₩76,521 | ₩77,688 | ₩76,401 | ₩77,366 | +1.10% | 215.8만 |
|---|
| 2026.05.14 | ₩74,255 | ₩75,408 | ₩73,973 | ₩75,382 | +1.52% | 139.7만 |
|---|
| 2026.05.13 | ₩76,079 | ₩76,575 | ₩74,631 | ₩74,899 | -1.55% | 171.3만 |
|---|
| 2026.05.12 | ₩76,454 | ₩76,723 | ₩75,797 | ₩76,293 | -0.21% | 266.3만 |
|---|
| 2026.05.11 | ₩73,061 | ₩74,738 | ₩72,753 | ₩73,786 | +0.99% | 266.2만 |
|---|
| 2026.05.08 | ₩70,674 | ₩72,310 | ₩70,500 | ₩71,224 | +0.78% | 402.9만 |
|---|
| 2026.05.07 | ₩68,931 | ₩72,740 | ₩68,153 | ₩71,975 | +4.42% | 720.4만 |
|---|
| 2026.05.06 | ₩73,088 | ₩73,330 | ₩71,197 | ₩71,787 | -1.78% | 583.4만 |
|---|
| 2026.05.05 | ₩78,734 | ₩79,163 | ₩77,541 | ₩78,023 | -0.90% | 320.9만 |
|---|
| 2026.05.04 | ₩78,345 | ₩81,550 | ₩77,728 | ₩80,639 | +2.93% | 569.1만 |
|---|
| 2026.05.01 | ₩77,407 | ₩77,635 | ₩75,167 | ₩76,803 | -0.78% | 483만 |
|---|
| 2026.04.30 | ₩76,884 | ₩78,560 | ₩76,816 | ₩78,493 | +2.09% | 381만 |
|---|
| 2026.04.29 | ₩77,366 | ₩79,069 | ₩77,152 | ₩78,868 | +1.94% | 392.9만 |
|---|
| 2026.04.28 | ₩73,571 | ₩74,148 | ₩73,075 | ₩73,812 | +0.33% | 315.6만 |
|---|
| 2026.04.27 | ₩71,345 | ₩72,525 | ₩71,291 | ₩71,828 | +0.68% | 249만 |
|---|
| 2026.04.24 | ₩69,910 | ₩70,728 | ₩69,011 | ₩70,527 | +0.88% | 387.9만 |
|---|
| 2026.04.23 | ₩68,837 | ₩71,680 | ₩68,623 | ₩70,674 | +2.67% | 505.3만 |
|---|
| 2026.04.22 | ₩66,812 | ₩68,354 | ₩66,812 | ₩67,764 | +1.43% | 337.9만 |
|---|
| 2026.04.21 | ₩63,956 | ₩67,496 | ₩63,768 | ₩67,147 | +4.99% | 589.6만 |
|---|
| 2026.04.20 | ₩62,534 | ₩64,438 | ₩62,320 | ₩63,634 | +1.76% | 351만 |
|---|
| 2026.04.17 | ₩60,214 | ₩61,381 | ₩58,095 | ₩60,978 | +1.27% | 855.6만 |
|---|
| 2026.04.16 | ₩64,505 | ₩66,839 | ₩64,492 | ₩65,820 | +2.04% | 259만 |
|---|
| 2026.04.15 | ₩63,446 | ₩64,224 | ₩63,003 | ₩63,459 | +0.02% | 384.5만 |
|---|
| 2026.04.14 | ₩65,337 | ₩65,458 | ₩63,231 | ₩63,714 | -2.48% | 347.9만 |
|---|
| 2026.04.13 | ₩68,126 | ₩68,435 | ₩65,377 | ₩65,806 | -3.41% | 712.2만 |
|---|
| 2026.04.10 | ₩64,170 | ₩65,189 | ₩63,097 | ₩63,366 | -1.25% | 522.4만 |
|---|
| 2026.04.09 | ₩65,578 | ₩66,611 | ₩63,111 | ₩65,069 | -0.78% | 861.7만 |
|---|
| 2026.04.08 | ₩61,206 | ₩65,069 | ₩61,153 | ₩64,398 | +5.21% | 889.6만 |
|---|
| 2026.04.07 | ₩73,598 | ₩74,644 | ₩70,017 | ₩71,774 | -2.48% | 1027.4만 |
|---|
| 2026.04.06 | ₩73,129 | ₩74,376 | ₩72,203 | ₩73,316 | +0.26% | 769.1만 |
|---|
| 2026.04.02 | ₩73,035 | ₩73,249 | ₩70,379 | ₩72,579 | -0.62% | 1070.5만 |
|---|
| 2026.04.01 | ₩68,073 | ₩68,515 | ₩66,799 | ₩67,496 | -0.85% | 784.1만 |
|---|
| 2026.03.31 | ₩72,190 | ₩72,284 | ₩68,690 | ₩69,749 | -3.38% | 1166.3만 |
|---|
| 2026.03.30 | ₩72,243 | ₩72,766 | ₩71,358 | ₩72,404 | +0.22% | 624.8만 |
|---|
| 2026.03.27 | ₩69,561 | ₩71,439 | ₩68,783 | ₩70,674 | +1.60% | 1116.3만 |
|---|
| 2026.03.26 | ₩67,496 | ₩68,529 | ₩66,946 | ₩67,791 | +0.44% | 744.1만 |
|---|
| 2026.03.25 | ₩63,486 | ₩65,806 | ₩63,392 | ₩65,404 | +3.02% | 738.1만 |
|---|
| 2026.03.24 | ₩66,732 | ₩67,349 | ₩65,484 | ₩66,651 | -0.12% | 690만 |
|---|
| 2026.03.23 | ₩66,249 | ₩66,745 | ₩62,212 | ₩64,210 | -3.08% | 1644.4만 |
|---|
| 2026.03.20 | ₩69,669 | ₩71,801 | ₩69,213 | ₩70,969 | +1.87% | 957.4만 |
|---|
| 2026.03.19 | ₩71,412 | ₩71,975 | ₩66,370 | ₩68,582 | -3.96% | 2093만 |
|---|
| 2026.03.18 | ₩68,931 | ₩70,151 | ₩67,536 | ₩69,950 | +1.48% | 983.9만 |
|---|
| 2026.03.17 | ₩65,203 | ₩66,356 | ₩64,425 | ₩66,249 | +1.60% | 337.8만 |
|---|
| 2026.03.16 | ₩65,122 | ₩65,927 | ₩63,607 | ₩63,915 | -1.85% | 634.8만 |
|---|
| 2026.03.13 | ₩63,231 | ₩66,302 | ₩63,057 | ₩65,766 | +4.01% | 526.4만 |
|---|
| 2026.03.12 | ₩63,392 | ₩65,015 | ₩62,413 | ₩64,707 | +2.07% | 945.5만 |
|---|
| 2026.03.11 | ₩57,720 | ₩59,476 | ₩55,708 | ₩59,061 | +2.32% | 891만 |
|---|
| 2026.03.10 | ₩58,645 | ₩58,980 | ₩51,846 | ₩58,162 | -0.82% | 1378.3만 |
|---|
| 2026.03.09 | ₩65,337 | ₩67,456 | ₩53,482 | ₩57,291 | -12.32% | 2071.7만 |
|---|
| 2026.03.06 | ₩57,840 | ₩60,321 | ₩57,626 | ₩58,940 | +1.90% | 1105.2만 |
|---|
| 2026.03.05 | ₩53,549 | ₩55,051 | ₩53,361 | ₩53,965 | +0.78% | 671.4만 |
|---|
| 2026.03.04 | ₩51,819 | ₩52,516 | ₩51,390 | ₩52,168 | +0.67% | 388.1만 |
|---|
| 2026.03.03 | ₩53,629 | ₩53,710 | ₩50,062 | ₩51,779 | -3.45% | 707.9만 |
|---|
| 2026.03.02 | ₩50,397 | ₩50,786 | ₩48,976 | ₩50,076 | -0.64% | 697.7만 |
|---|
| 2026.02.27 | ₩46,629 | ₩46,763 | ₩45,878 | ₩46,683 | +0.12% | 162.4만 |
|---|
| 2026.02.26 | ₩44,524 | ₩46,146 | ₩44,456 | ₩45,342 | +1.84% | 547.2만 |
|---|
| 2026.02.25 | ₩45,181 | ₩45,315 | ₩44,832 | ₩45,127 | -0.12% | 75.2만 |
|---|
| 2026.02.24 | ₩45,637 | ₩45,637 | ₩44,979 | ₩45,476 | -0.35% | 138.5만 |
|---|
| 2026.02.23 | ₩45,730 | ₩45,945 | ₩45,234 | ₩45,449 | -0.62% | 90.4만 |
|---|
| 2026.02.20 | ₩45,261 | ₩45,610 | ₩45,060 | ₩45,435 | +0.39% | 125.2만 |
|---|
| 2026.02.19 | ₩45,221 | ₩45,650 | ₩44,832 | ₩45,610 | +0.86% | 150.2만 |
|---|
| 2026.02.18 | ₩43,866 | ₩44,752 | ₩43,840 | ₩44,617 | +1.71% | 209.4만 |
|---|
| 2026.02.17 | ₩42,807 | ₩42,941 | ₩42,271 | ₩42,619 | -0.44% | 87.3만 |
|---|
| 2026.02.13 | ₩42,673 | ₩43,035 | ₩42,431 | ₩42,767 | +0.22% | 113.3만 |
|---|
| 2026.02.12 | ₩43,625 | ₩43,665 | ₩42,405 | ₩42,753 | -2.00% | 66.7만 |
|---|
| 2026.02.11 | ₩44,631 | ₩44,725 | ₩43,799 | ₩44,121 | -1.14% | 97.4만 |
|---|
| 2026.02.10 | ₩43,585 | ₩43,907 | ₩43,317 | ₩43,705 | +0.28% | 60.1만 |
|---|
| 2026.02.09 | ₩42,901 | ₩43,893 | ₩42,887 | ₩43,612 | +1.66% | 55만 |
|---|
| 2026.02.06 | ₩42,499 | ₩43,504 | ₩42,485 | ₩42,941 | +1.04% | 102.2만 |
|---|
| 2026.02.05 | ₩42,820 | ₩43,008 | ₩42,338 | ₩42,686 | -0.31% | 62.4만 |
|---|
| 2026.02.04 | ₩42,874 | ₩44,081 | ₩42,485 | ₩43,330 | +1.06% | 187만 |
|---|
| 2026.02.03 | ₩42,190 | ₩43,129 | ₩42,096 | ₩43,075 | +2.10% | 182.2만 |
|---|
| 2026.02.02 | ₩41,908 | ₩42,069 | ₩41,560 | ₩41,949 | +0.10% | 123.4만 |
|---|
| 2026.01.30 | ₩44,161 | ₩44,349 | ₩43,142 | ₩44,188 | +0.06% | 153.9만 |
|---|
| 2026.01.29 | ₩44,430 | ₩44,577 | ₩43,464 | ₩43,974 | -1.03% | 162.1만 |
|---|
| 2026.01.28 | ₩42,364 | ₩42,700 | ₩42,123 | ₩42,646 | +0.66% | 59.1만 |
|---|
| 2026.01.27 | ₩41,238 | ₩42,163 | ₩41,090 | ₩42,136 | +2.18% | 43.5만 |
|---|
| 2026.01.26 | ₩40,862 | ₩41,117 | ₩40,728 | ₩40,997 | +0.33% | 47.9만 |
|---|
| 2026.01.23 | ₩41,010 | ₩41,184 | ₩40,876 | ₩41,157 | +0.36% | 42.3만 |
|---|
| 2026.01.22 | ₩40,286 | ₩40,326 | ₩39,722 | ₩40,044 | -0.60% | 55.2만 |
|---|
| 2026.01.21 | ₩40,514 | ₩40,822 | ₩40,406 | ₩40,782 | +0.66% | 28.7만 |
|---|
| 2026.01.20 | ₩40,500 | ₩40,634 | ₩39,883 | ₩39,937 | -1.39% | 57.9만 |
|---|
| 2026.01.16 | ₩40,353 | ₩40,353 | ₩39,964 | ₩40,018 | -0.83% | 49.4만 |
|---|
| 2026.01.15 | ₩39,803 | ₩39,977 | ₩39,495 | ₩39,669 | -0.34% | 53.5만 |
|---|
| 2026.01.14 | ₩41,278 | ₩41,694 | ₩39,629 | ₩40,313 | -2.34% | 303.1만 |
|---|
| 2026.01.13 | ₩40,514 | ₩41,131 | ₩40,380 | ₩40,822 | +0.76% | 158.2만 |
|---|
| 2026.01.12 | ₩39,441 | ₩40,031 | ₩39,213 | ₩39,883 | +1.12% | 71.6만 |
|---|
| 2026.01.09 | ₩39,320 | ₩39,897 | ₩39,307 | ₩39,320 | 0.00% | 77만 |
|---|
| 2026.01.08 | ₩38,153 | ₩39,280 | ₩37,979 | ₩39,253 | +2.88% | 37.1만 |
|---|
| 2026.01.07 | ₩37,671 | ₩37,738 | ₩37,322 | ₩37,590 | -0.21% | 38.2만 |
|---|
| 2026.01.06 | ₩38,757 | ₩38,824 | ₩37,684 | ₩37,724 | -2.66% | 56.3만 |
|---|
| 2026.01.05 | ₩38,220 | ₩38,596 | ₩38,033 | ₩38,556 | +0.88% | 55.5만 |
|---|
| 2026.01.02 | ₩37,590 | ₩37,939 | ₩37,443 | ₩37,885 | +0.78% | 63.9만 |
|---|
| 2025.12.31 | ₩38,489 | ₩38,516 | ₩37,818 | ₩37,979 | -1.32% | 40.6만 |
|---|
| 2025.12.30 | ₩38,475 | ₩38,516 | ₩38,220 | ₩38,247 | -0.59% | 25.6만 |
|---|
| 2025.12.29 | ₩38,194 | ₩38,475 | ₩38,167 | ₩38,180 | -0.04% | 39.6만 |
|---|
| 2025.12.26 | ₩38,220 | ₩38,234 | ₩37,496 | ₩37,671 | -1.44% | 40.7만 |
|---|
| 2025.12.24 | ₩38,609 | ₩38,690 | ₩38,368 | ₩38,502 | -0.28% | 10.6만 |
|---|
| 2025.12.23 | ₩38,422 | ₩38,623 | ₩38,194 | ₩38,596 | +0.45% | 20.5만 |
|---|
| 2025.12.22 | ₩38,207 | ₩38,408 | ₩38,100 | ₩38,355 | +0.39% | 39.7만 |
|---|
| 2025.12.19 | ₩37,215 | ₩37,510 | ₩37,094 | ₩37,456 | +0.65% | 18.8만 |
|---|
| 2025.12.18 | ₩37,295 | ₩37,349 | ₩36,960 | ₩36,987 | -0.83% | 25.1만 |
|---|
| 2025.12.17 | ₩37,027 | ₩37,469 | ₩36,826 | ₩37,429 | +1.09% | 80.3만 |
|---|
| 2025.12.16 | ₩36,786 | ₩36,799 | ₩36,397 | ₩36,477 | -0.84% | 73.8만 |
|---|
| 2025.12.15 | ₩37,684 | ₩37,751 | ₩37,268 | ₩37,416 | -0.71% | 54.7만 |
|---|
| 2025.12.12 | ₩37,885 | ₩37,993 | ₩37,671 | ₩37,885 | 0.00% | 36.5만 |
|---|
| 2025.12.11 | ₩38,006 | ₩38,086 | ₩37,630 | ₩38,086 | +0.21% | 71.2만 |
|---|
| 2025.12.10 | ₩38,167 | ₩38,837 | ₩38,006 | ₩38,797 | +1.65% | 60.6만 |
|---|
| 2025.12.09 | ₩38,663 | ₩38,663 | ₩38,301 | ₩38,408 | -0.66% | 32.9만 |
|---|
| 2025.12.08 | ₩38,918 | ₩39,065 | ₩38,609 | ₩38,676 | -0.62% | 41.2만 |
|---|
| 2025.12.05 | ₩39,186 | ₩39,669 | ₩39,186 | ₩39,468 | +0.72% | 35.1만 |
|---|
| 2025.12.04 | ₩38,891 | ₩39,360 | ₩38,730 | ₩39,173 | +0.72% | 23.5만 |
|---|
| 2025.12.03 | ₩38,971 | ₩39,186 | ₩38,730 | ₩38,891 | -0.21% | 19.7만 |
|---|
| 2025.12.02 | ₩38,864 | ₩39,132 | ₩38,489 | ₩38,663 | -0.52% | 49.3만 |
|---|
| 2025.12.01 | ₩39,092 | ₩39,267 | ₩38,985 | ₩39,146 | +0.14% | 26.9만 |
|---|
| 2025.11.28 | ₩38,757 | ₩39,226 | ₩38,757 | ₩39,119 | +0.93% | 41.8만 |
|---|
| 2025.11.26 | ₩38,127 | ₩38,730 | ₩38,127 | ₩38,650 | +1.37% | 31.5만 |
|---|
| 2025.11.25 | ₩38,060 | ₩38,341 | ₩37,724 | ₩38,247 | +0.49% | 74.5만 |
|---|
| 2025.11.24 | ₩38,207 | ₩38,918 | ₩38,033 | ₩38,864 | +1.72% | 37.7만 |
|---|
| 2025.11.21 | ₩38,220 | ₩38,368 | ₩37,899 | ₩38,247 | +0.07% | 85.9만 |
|---|
| 2025.11.20 | ₩39,213 | ₩39,468 | ₩38,623 | ₩38,676 | -1.37% | 77.3만 |
|---|
| 2025.11.19 | ₩38,824 | ₩39,039 | ₩38,623 | ₩38,985 | +0.41% | 46.9만 |
|---|
| 2025.11.18 | ₩39,253 | ₩39,924 | ₩39,092 | ₩39,857 | +1.54% | 40.6만 |
|---|
| 2025.11.17 | ₩39,535 | ₩39,615 | ₩39,320 | ₩39,334 | -0.51% | 37.7만 |
|---|
| 2025.11.14 | ₩39,347 | ₩39,655 | ₩39,199 | ₩39,427 | +0.20% | 42.1만 |
|---|
| 2025.11.13 | ₩38,864 | ₩38,891 | ₩38,556 | ₩38,596 | -0.69% | 33.8만 |
|---|
| 2025.11.12 | ₩39,092 | ₩39,092 | ₩38,395 | ₩38,448 | -1.65% | 47.5만 |
|---|
| 2025.11.11 | ₩39,669 | ₩40,044 | ₩39,669 | ₩39,897 | +0.57% | 22.5만 |
|---|
| 2025.11.10 | ₩39,226 | ₩39,347 | ₩38,878 | ₩39,320 | +0.24% | 47.7만 |
|---|
| 2025.11.07 | ₩39,092 | ₩39,159 | ₩38,784 | ₩39,052 | -0.10% | 59.8만 |
|---|
| 2025.11.06 | ₩38,744 | ₩39,025 | ₩38,542 | ₩38,918 | +0.45% | 29.7만 |
|---|
| 2025.11.05 | ₩39,307 | ₩39,669 | ₩38,904 | ₩38,931 | -0.96% | 51.7만 |
|---|
| 2025.11.04 | ₩39,427 | ₩39,682 | ₩39,334 | ₩39,401 | -0.07% | 41.7만 |
|---|
| 2025.11.03 | ₩39,709 | ₩40,018 | ₩39,454 | ₩39,790 | +0.20% | 40.8만 |
|---|
| 2025.10.31 | ₩39,669 | ₩39,830 | ₩39,401 | ₩39,655 | -0.03% | 78만 |
|---|
| 2025.10.30 | ₩39,106 | ₩39,548 | ₩38,985 | ₩39,226 | +0.31% | 43.9만 |
|---|
| 2025.10.29 | ₩39,240 | ₩39,642 | ₩39,240 | ₩39,347 | +0.27% | 42.4만 |
|---|
| 2025.10.28 | ₩39,293 | ₩39,414 | ₩38,878 | ₩38,998 | -0.75% | 59.2만 |
|---|
| 2025.10.27 | ₩39,883 | ₩40,165 | ₩39,669 | ₩39,830 | -0.13% | 40.5만 |
|---|
| 2025.10.24 | ₩40,085 | ₩40,380 | ₩39,910 | ₩39,950 | -0.33% | 34.8만 |
|---|
| 2025.10.23 | ₩39,790 | ₩40,219 | ₩39,682 | ₩39,870 | +0.20% | 65.9만 |
|---|
| 2025.10.22 | ₩38,033 | ₩38,878 | ₩37,966 | ₩38,623 | +1.55% | 73.4만 |
|---|
| 2025.10.21 | ₩37,335 | ₩37,872 | ₩36,839 | ₩37,456 | +0.32% | 49.9만 |
|---|
| 2025.10.20 | ₩36,893 | ₩37,268 | ₩36,866 | ₩37,215 | +0.87% | 42.1만 |
|---|
| 2025.10.17 | ₩37,215 | ₩37,483 | ₩37,081 | ₩37,376 | +0.43% | 54만 |
|---|
| 2025.10.16 | ₩37,939 | ₩37,979 | ₩37,121 | ₩37,255 | -1.80% | 62.7만 |
|---|
| 2025.10.15 | ₩38,274 | ₩38,341 | ₩37,697 | ₩37,885 | -1.02% | 41.9만 |
|---|
| 2025.10.14 | ₩38,060 | ₩38,194 | ₩37,644 | ₩37,885 | -0.46% | 76.1만 |
|---|
| 2025.10.13 | ₩38,690 | ₩38,931 | ₩38,475 | ₩38,717 | +0.07% | 33만 |
|---|
| 2025.10.10 | ₩38,824 | ₩39,146 | ₩38,127 | ₩38,207 | -1.59% | 78.2만 |
|---|