시장 데이터를 불러오는 중
전체 종목
Invesco DB Oil Fund 과거 주가
Invesco DB Oil Fund · DBO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco DB Oil Fund · DBO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,903 | ₩32,384 | ₩31,903 | ₩32,210 | +0.96% | 35.2만 |
| 2026.10.08 | ₩32,237 | ₩32,651 | ₩31,876 | ₩32,210 | -0.08% | 56.2만 |
| 2026.10.07 | ₩31,836 | ₩32,023 | ₩31,142 | ₩31,423 | -1.30% | 34.4만 |
| 2026.10.06 | ₩30,929 | ₩31,583 | ₩30,862 | ₩31,556 | +2.03% | 39.4만 |
| 2026.10.05 | ₩31,476 | ₩32,023 | ₩31,236 | ₩31,316 | -0.51% | 52.7만 |
| 2026.10.02 | ₩31,236 | ₩32,197 | ₩30,889 | ₩32,037 | +2.56% | 59.3만 |
| 2026.10.01 | ₩31,783 | ₩32,757 | ₩31,716 | ₩32,704 | +2.90% | 81.7만 |
| 2026.09.30 | ₩32,010 | ₩32,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,703 |
| -0.96% |
| 33만 |
| 2026.09.29 | ₩31,690 | ₩32,103 | ₩31,196 | ₩31,209 | -1.52% | 46.8만 |
|---|
| 2026.09.28 | ₩33,091 | ₩33,478 | ₩31,957 | ₩32,637 | -1.37% | 92.5만 |
|---|
| 2026.09.25 | ₩32,584 | ₩32,958 | ₩32,050 | ₩32,344 | -0.74% | 46.4만 |
|---|
| 2026.09.24 | ₩32,838 | ₩33,839 | ₩32,677 | ₩33,331 | +1.50% | 69.9만 |
|---|
| 2026.09.23 | ₩31,983 | ₩32,477 | ₩31,876 | ₩32,424 | +1.38% | 55만 |
|---|
| 2026.09.22 | ₩31,663 | ₩32,183 | ₩31,049 | ₩31,423 | -0.76% | 64.1만 |
|---|
| 2026.09.21 | ₩32,370 | ₩32,557 | ₩31,930 | ₩32,264 | -0.33% | 37.9만 |
|---|
| 2026.09.18 | ₩34,159 | ₩34,293 | ₩33,385 | ₩33,425 | -2.15% | 34.5만 |
|---|
| 2026.09.17 | ₩33,492 | ₩34,092 | ₩33,452 | ₩33,772 | +0.84% | 36.9만 |
|---|
| 2026.09.16 | ₩34,626 | ₩34,666 | ₩33,638 | ₩33,999 | -1.81% | 58.4만 |
|---|
| 2026.09.15 | ₩34,466 | ₩35,534 | ₩34,466 | ₩35,174 | +2.05% | 52만 |
|---|
| 2026.09.14 | ₩34,733 | ₩34,867 | ₩33,705 | ₩34,092 | -1.84% | 77.8만 |
|---|
| 2026.09.11 | ₩33,158 | ₩33,745 | ₩33,158 | ₩33,665 | +1.53% | 72.7만 |
|---|
| 2026.09.10 | ₩33,652 | ₩34,573 | ₩33,198 | ₩34,560 | +2.70% | 62.8만 |
|---|
| 2026.09.09 | ₩32,437 | ₩32,664 | ₩32,170 | ₩32,651 | +0.66% | 29.9만 |
|---|
| 2026.09.08 | ₩31,743 | ₩31,810 | ₩31,116 | ₩31,756 | +0.04% | 50.1만 |
|---|
| 2026.09.04 | ₩30,462 | ₩31,035 | ₩30,034 | ₩30,849 | +1.27% | 38.4만 |
|---|
| 2026.09.03 | ₩31,035 | ₩31,102 | ₩30,622 | ₩30,822 | -0.69% | 59.4만 |
|---|
| 2026.09.02 | ₩30,421 | ₩30,969 | ₩30,288 | ₩30,742 | +1.05% | 57.5만 |
|---|
| 2026.09.01 | ₩29,994 | ₩30,769 | ₩29,834 | ₩30,715 | +2.40% | 37.9만 |
|---|
| 2026.08.31 | ₩29,367 | ₩29,567 | ₩29,180 | ₩29,380 | +0.05% | 25.3만 |
|---|
| 2026.08.28 | ₩28,633 | ₩28,633 | ₩28,246 | ₩28,539 | -0.33% | 17.2만 |
|---|
| 2026.08.27 | ₩28,299 | ₩28,846 | ₩28,112 | ₩28,619 | +1.13% | 19.8만 |
|---|
| 2026.08.26 | ₩27,752 | ₩28,579 | ₩27,752 | ₩28,112 | +1.30% | 18.9만 |
|---|
| 2026.08.25 | ₩28,232 | ₩28,499 | ₩27,845 | ₩27,859 | -1.32% | 50.1만 |
|---|
| 2026.08.24 | ₩29,287 | ₩29,434 | ₩28,860 | ₩29,033 | -0.87% | 26.5만 |
|---|
| 2026.08.21 | ₩29,634 | ₩29,794 | ₩29,474 | ₩29,594 | -0.14% | 32.5만 |
|---|
| 2026.08.20 | ₩29,567 | ₩29,634 | ₩29,287 | ₩29,500 | -0.23% | 31만 |
|---|
| 2026.08.19 | ₩28,699 | ₩29,300 | ₩28,699 | ₩28,820 | +0.42% | 37만 |
|---|
| 2026.08.18 | ₩29,300 | ₩29,300 | ₩28,780 | ₩28,873 | -1.46% | 29.1만 |
|---|
| 2026.08.17 | ₩28,045 | ₩28,833 | ₩27,965 | ₩28,780 | +2.62% | 25.3만 |
|---|
| 2026.08.14 | ₩27,632 | ₩27,992 | ₩27,445 | ₩27,925 | +1.06% | 23만 |
|---|
| 2026.08.13 | ₩27,525 | ₩27,979 | ₩27,244 | ₩27,632 | +0.39% | 36.7만 |
|---|
| 2026.08.12 | ₩27,805 | ₩28,112 | ₩27,725 | ₩28,019 | +0.77% | 24.7만 |
|---|
| 2026.08.11 | ₩27,471 | ₩28,112 | ₩27,471 | ₩28,085 | +2.24% | 27.3만 |
|---|
| 2026.08.10 | ₩26,777 | ₩27,939 | ₩26,777 | ₩27,832 | +3.94% | 39.1만 |
|---|
| 2026.08.07 | ₩25,830 | ₩26,550 | ₩25,830 | ₩26,150 | +1.24% | 38.5만 |
|---|
| 2026.08.06 | ₩25,723 | ₩26,430 | ₩25,696 | ₩26,257 | +2.08% | 43.5만 |
|---|
| 2026.08.05 | ₩25,936 | ₩25,936 | ₩25,202 | ₩25,402 | -2.06% | 37.7만 |
|---|
| 2026.08.04 | ₩25,843 | ₩26,056 | ₩25,469 | ₩25,603 | -0.93% | 68.8만 |
|---|
| 2026.08.03 | ₩26,764 | ₩27,244 | ₩26,550 | ₩27,151 | +1.45% | 62.9만 |
|---|
| 2026.07.31 | ₩28,966 | ₩29,073 | ₩28,392 | ₩28,740 | -0.78% | 43.2만 |
|---|
| 2026.07.30 | ₩28,232 | ₩28,646 | ₩28,139 | ₩28,299 | +0.24% | 39.3만 |
|---|
| 2026.07.29 | ₩28,433 | ₩28,886 | ₩28,379 | ₩28,659 | +0.80% | 70만 |
|---|
| 2026.07.28 | ₩27,471 | ₩27,618 | ₩26,310 | ₩26,737 | -2.67% | 54.9만 |
|---|
| 2026.07.27 | ₩29,100 | ₩29,100 | ₩27,645 | ₩27,645 | -5.00% | 75.4만 |
|---|
| 2026.07.24 | ₩30,555 | ₩30,595 | ₩29,634 | ₩30,328 | -0.74% | 60.3만 |
|---|
| 2026.07.23 | ₩30,702 | ₩31,569 | ₩30,622 | ₩30,955 | +0.83% | 65.4만 |
|---|
| 2026.07.22 | ₩29,180 | ₩29,474 | ₩28,993 | ₩29,260 | +0.27% | 24.8만 |
|---|
| 2026.07.21 | ₩28,326 | ₩28,699 | ₩28,299 | ₩28,566 | +0.85% | 32.3만 |
|---|
| 2026.07.20 | ₩27,458 | ₩28,045 | ₩27,405 | ₩27,859 | +1.46% | 45.7만 |
|---|
| 2026.07.17 | ₩27,164 | ₩27,698 | ₩26,951 | ₩27,458 | +1.08% | 44.6만 |
|---|
| 2026.07.16 | ₩26,897 | ₩26,978 | ₩26,350 | ₩26,470 | -1.59% | 34만 |
|---|
| 2026.07.15 | ₩27,031 | ₩27,031 | ₩26,270 | ₩26,884 | -0.54% | 58.7만 |
|---|
| 2026.07.14 | ₩26,711 | ₩26,911 | ₩26,137 | ₩26,671 | -0.15% | 71.8만 |
|---|
| 2026.07.13 | ₩24,762 | ₩26,377 | ₩24,762 | ₩26,150 | +5.61% | 79.7만 |
|---|
| 2026.07.10 | ₩24,254 | ₩24,601 | ₩23,867 | ₩24,108 | -0.61% | 49만 |
|---|
| 2026.07.09 | ₩24,575 | ₩24,628 | ₩24,054 | ₩24,214 | -1.47% | 38.1만 |
|---|
| 2026.07.08 | ₩24,922 | ₩25,496 | ₩24,628 | ₩24,935 | +0.05% | 90.5만 |
|---|
| 2026.07.07 | ₩23,440 | ₩24,334 | ₩23,413 | ₩24,161 | +3.08% | 41.2만 |
|---|
| 2026.07.06 | ₩23,173 | ₩23,347 | ₩23,026 | ₩23,120 | -0.23% | 24.5만 |
|---|
| 2026.07.02 | ₩22,960 | ₩23,173 | ₩22,746 | ₩23,066 | +0.47% | 14.8만 |
|---|
| 2026.07.01 | ₩23,160 | ₩23,333 | ₩22,906 | ₩22,960 | -0.86% | 16.4만 |
|---|
| 2026.06.30 | ₩23,907 | ₩23,934 | ₩23,280 | ₩23,560 | -1.45% | 19.1만 |
|---|
| 2026.06.29 | ₩23,587 | ₩23,827 | ₩23,507 | ₩23,694 | +0.45% | 26.5만 |
|---|
| 2026.06.26 | ₩23,360 | ₩23,520 | ₩23,040 | ₩23,347 | -0.06% | 30.5만 |
|---|
| 2026.06.25 | ₩23,413 | ₩24,281 | ₩23,400 | ₩24,121 | +3.02% | 37만 |
|---|
| 2026.06.24 | ₩23,453 | ₩23,734 | ₩23,333 | ₩23,440 | -0.06% | 46.7만 |
|---|
| 2026.06.23 | ₩24,361 | ₩24,521 | ₩24,254 | ₩24,455 | +0.38% | 27.2만 |
|---|
| 2026.06.22 | ₩24,775 | ₩24,828 | ₩24,455 | ₩24,735 | -0.16% | 62.3만 |
|---|
| 2026.06.18 | ₩24,748 | ₩25,336 | ₩24,321 | ₩25,216 | +1.89% | 62.7만 |
|---|
| 2026.06.17 | ₩25,362 | ₩26,270 | ₩25,082 | ₩25,082 | -1.11% | 90.9만 |
|---|
| 2026.06.16 | ₩25,563 | ₩25,696 | ₩24,935 | ₩25,362 | -0.78% | 54.8만 |
|---|
| 2026.06.15 | ₩26,270 | ₩26,524 | ₩26,043 | ₩26,444 | +0.66% | 90.6만 |
|---|
| 2026.06.12 | ₩27,698 | ₩28,272 | ₩27,311 | ₩27,311 | -1.40% | 108만 |
|---|
| 2026.06.11 | ₩29,220 | ₩29,554 | ₩27,925 | ₩28,125 | -3.75% | 120만 |
|---|
| 2026.06.10 | ₩28,886 | ₩29,607 | ₩28,846 | ₩29,180 | +1.02% | 62.8만 |
|---|
| 2026.06.09 | ₩28,633 | ₩28,873 | ₩27,912 | ₩28,526 | -0.37% | 85.5만 |
|---|
| 2026.06.08 | ₩29,327 | ₩29,434 | ₩28,966 | ₩29,300 | -0.09% | 60.5만 |
|---|
| 2026.06.05 | ₩29,020 | ₩29,033 | ₩28,486 | ₩28,686 | -1.15% | 60.9만 |
|---|
| 2026.06.04 | ₩29,300 | ₩29,367 | ₩29,020 | ₩29,287 | -0.05% | 54.5만 |
|---|
| 2026.06.03 | ₩29,874 | ₩30,181 | ₩29,701 | ₩30,088 | +0.71% | 33.8만 |
|---|
| 2026.06.02 | ₩29,047 | ₩29,447 | ₩28,940 | ₩29,420 | +1.29% | 18.7만 |
|---|
| 2026.06.01 | ₩29,260 | ₩29,754 | ₩28,860 | ₩29,113 | -0.50% | 97.1만 |
|---|
| 2026.05.29 | ₩28,099 | ₩28,339 | ₩27,698 | ₩28,219 | +0.43% | 65.1만 |
|---|
| 2026.05.28 | ₩28,766 | ₩28,913 | ₩27,738 | ₩28,606 | -0.56% | 129.3만 |
|---|
| 2026.05.27 | ₩28,259 | ₩28,673 | ₩28,072 | ₩28,286 | +0.09% | 71.7만 |
|---|
| 2026.05.26 | ₩29,220 | ₩29,607 | ₩29,153 | ₩29,153 | -0.23% | 90만 |
|---|
| 2026.05.22 | ₩30,208 | ₩30,608 | ₩29,607 | ₩30,034 | -0.57% | 76.9만 |
|---|
| 2026.05.21 | ₩31,436 | ₩31,583 | ₩29,901 | ₩30,448 | -3.14% | 107.7만 |
|---|
| 2026.05.20 | ₩31,329 | ₩31,476 | ₩29,847 | ₩30,341 | -3.15% | 157.8만 |
|---|
| 2026.05.19 | ₩31,863 | ₩31,943 | ₩31,316 | ₩31,770 | -0.29% | 58.6만 |
|---|
| 2026.05.18 | ₩30,688 | ₩32,010 | ₩30,542 | ₩31,116 | +1.39% | 123.9만 |
|---|
| 2026.05.15 | ₩30,488 | ₩30,929 | ₩30,435 | ₩30,875 | +1.27% | 69.2만 |
|---|
| 2026.05.14 | ₩29,580 | ₩29,981 | ₩29,527 | ₩29,954 | +1.26% | 33.3만 |
|---|
| 2026.05.13 | ₩30,248 | ₩30,408 | ₩29,754 | ₩29,861 | -1.28% | 54.8만 |
|---|
| 2026.05.12 | ₩30,462 | ₩30,635 | ₩30,248 | ₩30,515 | +0.18% | 46.5만 |
|---|
| 2026.05.11 | ₩29,060 | ₩29,901 | ₩28,980 | ₩29,594 | +1.84% | 80.5만 |
|---|
| 2026.05.08 | ₩28,099 | ₩28,740 | ₩28,059 | ₩28,473 | +1.33% | 82.9만 |
|---|
| 2026.05.07 | ₩27,525 | ₩28,753 | ₩27,285 | ₩28,513 | +3.59% | 187.3만 |
|---|
| 2026.05.06 | ₩28,579 | ₩28,740 | ₩28,139 | ₩28,339 | -0.84% | 97.5만 |
|---|
| 2026.05.05 | ₩30,248 | ₩30,355 | ₩29,928 | ₩30,315 | +0.22% | 118.9만 |
|---|
| 2026.05.04 | ₩29,941 | ₩31,035 | ₩29,794 | ₩30,809 | +2.90% | 121.5만 |
|---|
| 2026.05.01 | ₩29,527 | ₩29,687 | ₩28,780 | ₩29,447 | -0.27% | 134.5만 |
|---|
| 2026.04.30 | ₩29,394 | ₩29,888 | ₩29,394 | ₩29,861 | +1.59% | 107만 |
|---|
| 2026.04.29 | ₩29,834 | ₩30,128 | ₩29,647 | ₩29,994 | +0.54% | 110.2만 |
|---|
| 2026.04.28 | ₩28,793 | ₩29,007 | ₩28,553 | ₩28,780 | -0.05% | 89.9만 |
|---|
| 2026.04.27 | ₩27,992 | ₩28,406 | ₩27,965 | ₩28,166 | +0.62% | 84.7만 |
|---|
| 2026.04.24 | ₩27,538 | ₩27,939 | ₩27,365 | ₩27,712 | +0.63% | 128만 |
|---|
| 2026.04.23 | ₩27,552 | ₩28,446 | ₩27,552 | ₩28,005 | +1.65% | 146.1만 |
|---|
| 2026.04.22 | ₩26,964 | ₩27,431 | ₩26,964 | ₩27,298 | +1.24% | 83.3만 |
|---|
| 2026.04.21 | ₩26,537 | ₩27,365 | ₩26,444 | ₩27,218 | +2.57% | 102.3만 |
|---|
| 2026.04.20 | ₩26,190 | ₩26,604 | ₩26,123 | ₩26,270 | +0.31% | 52.4만 |
|---|
| 2026.04.17 | ₩25,296 | ₩25,696 | ₩24,748 | ₩25,536 | +0.95% | 148.3만 |
|---|
| 2026.04.16 | ₩26,844 | ₩27,244 | ₩26,844 | ₩26,951 | +0.40% | 61.7만 |
|---|
| 2026.04.15 | ₩26,711 | ₩27,111 | ₩26,644 | ₩26,751 | +0.15% | 52.4만 |
|---|
| 2026.04.14 | ₩27,138 | ₩27,178 | ₩26,577 | ₩26,657 | -1.77% | 97만 |
|---|
| 2026.04.13 | ₩27,418 | ₩27,698 | ₩26,937 | ₩27,204 | -0.78% | 119.8만 |
|---|
| 2026.04.10 | ₩26,230 | ₩26,764 | ₩26,137 | ₩26,310 | +0.31% | 66.3만 |
|---|
| 2026.04.09 | ₩26,404 | ₩26,697 | ₩25,830 | ₩26,257 | -0.56% | 94.7만 |
|---|
| 2026.04.08 | ₩25,095 | ₩26,497 | ₩25,082 | ₩26,203 | +4.41% | 256.1만 |
|---|
| 2026.04.07 | ₩26,604 | ₩27,111 | ₩26,190 | ₩26,550 | -0.20% | 253.2만 |
|---|
| 2026.04.06 | ₩26,056 | ₩26,630 | ₩25,923 | ₩26,417 | +1.38% | 146.7만 |
|---|
| 2026.04.02 | ₩26,337 | ₩26,363 | ₩25,362 | ₩25,923 | -1.57% | 301.5만 |
|---|
| 2026.04.01 | ₩25,603 | ₩25,629 | ₩25,256 | ₩25,402 | -0.78% | 298.5만 |
|---|
| 2026.03.31 | ₩27,592 | ₩27,592 | ₩25,990 | ₩26,257 | -4.84% | 257.1만 |
|---|
| 2026.03.30 | ₩27,832 | ₩28,005 | ₩27,658 | ₩27,792 | -0.14% | 116.2만 |
|---|
| 2026.03.27 | ₩27,818 | ₩27,952 | ₩27,565 | ₩27,658 | -0.58% | 185.7만 |
|---|
| 2026.03.26 | ₩27,431 | ₩27,712 | ₩27,151 | ₩27,458 | +0.10% | 100.7만 |
|---|
| 2026.03.25 | ₩26,390 | ₩27,098 | ₩26,337 | ₩26,831 | +1.67% | 158.3만 |
|---|
| 2026.03.24 | ₩27,271 | ₩27,351 | ₩26,724 | ₩27,124 | -0.54% | 237.4만 |
|---|
| 2026.03.23 | ₩26,444 | ₩26,604 | ₩25,175 | ₩26,230 | -0.81% | 407.8만 |
|---|
| 2026.03.20 | ₩27,645 | ₩28,219 | ₩27,525 | ₩27,765 | +0.43% | 184만 |
|---|
| 2026.03.19 | ₩27,965 | ₩28,579 | ₩27,044 | ₩27,578 | -1.38% | 268.1만 |
|---|
| 2026.03.18 | ₩27,818 | ₩28,206 | ₩27,485 | ₩28,099 | +1.01% | 136.8만 |
|---|
| 2026.03.17 | ₩27,298 | ₩27,418 | ₩27,004 | ₩27,405 | +0.39% | 132.3만 |
|---|
| 2026.03.16 | ₩27,071 | ₩27,351 | ₩26,550 | ₩26,764 | -1.13% | 228.6만 |
|---|
| 2026.03.13 | ₩26,911 | ₩27,605 | ₩26,737 | ₩27,431 | +1.93% | 211.9만 |
|---|
| 2026.03.12 | ₩26,657 | ₩27,552 | ₩26,377 | ₩27,445 | +2.95% | 385만 |
|---|
| 2026.03.11 | ₩24,735 | ₩25,830 | ₩24,308 | ₩25,816 | +4.37% | 241만 |
|---|
| 2026.03.10 | ₩24,615 | ₩24,895 | ₩23,000 | ₩24,735 | +0.49% | 949만 |
|---|
| 2026.03.09 | ₩25,896 | ₩26,537 | ₩23,173 | ₩23,987 | -7.37% | 1002.6만 |
|---|
| 2026.03.06 | ₩24,014 | ₩24,561 | ₩23,827 | ₩24,375 | +1.50% | 316.7만 |
|---|
| 2026.03.05 | ₩22,185 | ₩22,973 | ₩22,065 | ₩22,519 | +1.50% | 250.5만 |
|---|
| 2026.03.04 | ₩21,278 | ₩21,745 | ₩21,158 | ₩21,745 | +2.20% | 365.7만 |
|---|
| 2026.03.03 | ₩22,212 | ₩22,265 | ₩20,624 | ₩21,264 | -4.27% | 285.2만 |
|---|
| 2026.03.02 | ₩20,637 | ₩20,864 | ₩20,130 | ₩20,584 | -0.26% | 259.5만 |
|---|
| 2026.02.27 | ₩19,289 | ₩19,342 | ₩18,982 | ₩19,275 | -0.07% | 71.2만 |
|---|
| 2026.02.26 | ₩18,408 | ₩19,088 | ₩18,381 | ₩18,768 | +1.96% | 79.7만 |
|---|
| 2026.02.25 | ₩19,008 | ₩19,008 | ₩18,675 | ₩18,768 | -1.26% | 30만 |
|---|
| 2026.02.24 | ₩19,088 | ₩19,088 | ₩18,781 | ₩18,995 | -0.49% | 34.6만 |
|---|
| 2026.02.23 | ₩19,182 | ₩19,262 | ₩18,942 | ₩19,035 | -0.77% | 81.6만 |
|---|
| 2026.02.20 | ₩18,942 | ₩19,102 | ₩18,862 | ₩18,995 | +0.28% | 118.9만 |
|---|
| 2026.02.19 | ₩18,942 | ₩19,142 | ₩18,781 | ₩19,088 | +0.78% | 102.4만 |
|---|
| 2026.02.18 | ₩18,328 | ₩18,755 | ₩18,328 | ₩18,715 | +2.11% | 62.7만 |
|---|
| 2026.02.17 | ₩17,927 | ₩17,994 | ₩17,714 | ₩17,834 | -0.52% | 34.4만 |
|---|
| 2026.02.13 | ₩17,887 | ₩18,047 | ₩17,807 | ₩17,941 | +0.30% | 36.6만 |
|---|
| 2026.02.12 | ₩18,368 | ₩18,368 | ₩17,820 | ₩17,954 | -2.25% | 63.5만 |
|---|
| 2026.02.11 | ₩18,741 | ₩18,781 | ₩18,434 | ₩18,541 | -1.07% | 57.1만 |
|---|
| 2026.02.10 | ₩18,421 | ₩18,448 | ₩18,221 | ₩18,354 | -0.36% | 37.6만 |
|---|
| 2026.02.09 | ₩18,087 | ₩18,515 | ₩18,087 | ₩18,381 | +1.62% | 17.5만 |
|---|
| 2026.02.06 | ₩17,927 | ₩18,368 | ₩17,927 | ₩18,101 | +0.97% | 52.1만 |
|---|
| 2026.02.05 | ₩18,114 | ₩18,194 | ₩17,874 | ₩18,034 | -0.44% | 50.4만 |
|---|
| 2026.02.04 | ₩17,994 | ₩18,661 | ₩17,954 | ₩18,314 | +1.78% | 108.9만 |
|---|
| 2026.02.03 | ₩17,860 | ₩18,288 | ₩17,820 | ₩18,261 | +2.24% | 120.1만 |
|---|
| 2026.02.02 | ₩17,794 | ₩17,807 | ₩17,553 | ₩17,727 | -0.38% | 117만 |
|---|
| 2026.01.30 | ₩18,701 | ₩18,808 | ₩18,274 | ₩18,728 | +0.14% | 111.7만 |
|---|
| 2026.01.29 | ₩18,862 | ₩18,928 | ₩18,408 | ₩18,621 | -1.27% | 141.1만 |
|---|
| 2026.01.28 | ₩17,981 | ₩18,074 | ₩17,807 | ₩18,047 | +0.37% | 46.2만 |
|---|
| 2026.01.27 | ₩17,407 | ₩17,820 | ₩17,353 | ₩17,807 | +2.30% | 36.1만 |
|---|
| 2026.01.26 | ₩17,340 | ₩17,393 | ₩17,193 | ₩17,326 | -0.08% | 37.1만 |
|---|
| 2026.01.23 | ₩17,380 | ₩17,460 | ₩17,300 | ₩17,393 | +0.08% | 46.3만 |
|---|
| 2026.01.22 | ₩17,206 | ₩17,206 | ₩16,806 | ₩16,899 | -1.78% | 35.5만 |
|---|
| 2026.01.21 | ₩17,180 | ₩17,313 | ₩17,100 | ₩17,286 | +0.62% | 56.3만 |
|---|
| 2026.01.20 | ₩17,166 | ₩17,233 | ₩16,899 | ₩16,926 | -1.40% | 58.8만 |
|---|
| 2026.01.16 | ₩17,086 | ₩17,086 | ₩16,859 | ₩16,899 | -1.09% | 34.5만 |
|---|
| 2026.01.15 | ₩16,859 | ₩16,886 | ₩16,726 | ₩16,752 | -0.63% | 23.2만 |
|---|
| 2026.01.14 | ₩17,487 | ₩17,687 | ₩16,833 | ₩17,073 | -2.37% | 118.5만 |
|---|
| 2026.01.13 | ₩17,140 | ₩17,420 | ₩17,140 | ₩17,300 | +0.93% | 50.7만 |
|---|
| 2026.01.12 | ₩16,686 | ₩16,953 | ₩16,592 | ₩16,873 | +1.12% | 30.3만 |
|---|
| 2026.01.09 | ₩16,712 | ₩16,939 | ₩16,659 | ₩16,659 | -0.32% | 27.6만 |
|---|
| 2026.01.08 | ₩16,179 | ₩16,659 | ₩16,125 | ₩16,646 | +2.89% | 37만 |
|---|
| 2026.01.07 | ₩16,312 | ₩16,312 | ₩15,871 | ₩15,992 | -1.96% | 28만 |
|---|
| 2026.01.06 | ₩16,752 | ₩16,752 | ₩16,138 | ₩16,138 | -3.67% | 40.5만 |
|---|
| 2026.01.05 | ₩16,445 | ₩16,579 | ₩16,312 | ₩16,552 | +0.65% | 56.3만 |
|---|
| 2026.01.02 | ₩16,138 | ₩16,272 | ₩16,045 | ₩16,245 | +0.66% | 16.1만 |
|---|
| 2025.12.31 | ₩16,659 | ₩16,659 | ₩16,219 | ₩16,285 | -2.24% | 10.4만 |
|---|
| 2025.12.30 | ₩16,539 | ₩16,566 | ₩16,392 | ₩16,419 | -0.73% | 40.7만 |
|---|
| 2025.12.29 | ₩16,445 | ₩16,539 | ₩16,392 | ₩16,405 | -0.24% | 25.5만 |
|---|
| 2025.12.26 | ₩16,419 | ₩16,445 | ₩16,058 | ₩16,138 | -1.71% | 17.9만 |
|---|
| 2025.12.24 | ₩16,646 | ₩16,646 | ₩16,499 | ₩16,512 | -0.80% | 23.7만 |
|---|
| 2025.12.23 | ₩16,405 | ₩16,566 | ₩16,352 | ₩16,552 | +0.90% | 25.8만 |
|---|
| 2025.12.22 | ₩16,365 | ₩16,459 | ₩16,312 | ₩16,419 | +0.33% | 31만 |
|---|
| 2025.12.19 | ₩16,539 | ₩16,659 | ₩16,472 | ₩16,619 | +0.48% | 32.3만 |
|---|
| 2025.12.18 | ₩16,526 | ₩16,579 | ₩16,379 | ₩16,405 | -0.73% | 17.7만 |
|---|
| 2025.12.17 | ₩16,405 | ₩16,619 | ₩16,325 | ₩16,606 | +1.22% | 32.8만 |
|---|
| 2025.12.16 | ₩16,285 | ₩16,299 | ₩16,098 | ₩16,152 | -0.82% | 35.7만 |
|---|
| 2025.12.15 | ₩16,699 | ₩16,712 | ₩16,512 | ₩16,566 | -0.80% | 13.7만 |
|---|
| 2025.12.12 | ₩16,793 | ₩16,873 | ₩16,726 | ₩16,806 | +0.08% | 28.3만 |
|---|
| 2025.12.11 | ₩16,766 | ₩16,926 | ₩16,686 | ₩16,913 | +0.88% | 34.4만 |
|---|
| 2025.12.10 | ₩16,939 | ₩17,233 | ₩16,859 | ₩17,220 | +1.65% | 16.2만 |
|---|
| 2025.12.09 | ₩17,286 | ₩17,286 | ₩16,979 | ₩17,046 | -1.39% | 7.1만 |
|---|
| 2025.12.08 | ₩17,286 | ₩17,340 | ₩17,126 | ₩17,153 | -0.77% | 18.8만 |
|---|
| 2025.12.05 | ₩17,367 | ₩17,593 | ₩17,367 | ₩17,513 | +0.85% | 8.4만 |
|---|
| 2025.12.04 | ₩17,313 | ₩17,473 | ₩17,153 | ₩17,380 | +0.39% | 11.7만 |
|---|
| 2025.12.03 | ₩17,260 | ₩17,353 | ₩17,153 | ₩17,206 | -0.31% | 14.4만 |
|---|
| 2025.12.02 | ₩17,206 | ₩17,300 | ₩16,979 | ₩17,073 | -0.78% | 11.6만 |
|---|
| 2025.12.01 | ₩17,206 | ₩17,353 | ₩17,206 | ₩17,300 | +0.54% | 17.7만 |
|---|
| 2025.11.28 | ₩17,140 | ₩17,353 | ₩17,140 | ₩17,326 | +1.09% | 14.1만 |
|---|
| 2025.11.26 | ₩16,833 | ₩17,100 | ₩16,833 | ₩17,060 | +1.35% | 7.2만 |
|---|
| 2025.11.25 | ₩16,793 | ₩16,939 | ₩16,632 | ₩16,886 | +0.56% | 14.1만 |
|---|
| 2025.11.24 | ₩17,019 | ₩17,220 | ₩16,793 | ₩17,206 | +1.10% | 23.7만 |
|---|
| 2025.11.21 | ₩16,886 | ₩16,926 | ₩16,712 | ₩16,886 | 0.00% | 14.7만 |
|---|
| 2025.11.20 | ₩17,380 | ₩17,473 | ₩17,060 | ₩17,086 | -1.69% | 10.7만 |
|---|
| 2025.11.19 | ₩17,166 | ₩17,260 | ₩17,073 | ₩17,246 | +0.47% | 43.3만 |
|---|
| 2025.11.18 | ₩17,353 | ₩17,687 | ₩17,273 | ₩17,647 | +1.69% | 31.3만 |
|---|
| 2025.11.17 | ₩17,460 | ₩17,473 | ₩17,353 | ₩17,393 | -0.38% | 16.7만 |
|---|
| 2025.11.14 | ₩17,393 | ₩17,513 | ₩17,340 | ₩17,407 | +0.08% | 18.2만 |
|---|
| 2025.11.13 | ₩17,313 | ₩17,313 | ₩17,046 | ₩17,060 | -1.46% | 42.9만 |
|---|
| 2025.11.12 | ₩17,326 | ₩17,326 | ₩16,953 | ₩16,993 | -1.93% | 21.5만 |
|---|
| 2025.11.11 | ₩17,647 | ₩17,794 | ₩17,647 | ₩17,700 | +0.30% | 17.2만 |
|---|
| 2025.11.10 | ₩17,433 | ₩17,473 | ₩17,260 | ₩17,447 | +0.08% | 11.8만 |
|---|
| 2025.11.07 | ₩17,380 | ₩17,407 | ₩17,233 | ₩17,380 | 0.00% | 33.5만 |
|---|
| 2025.11.06 | ₩17,180 | ₩17,326 | ₩17,100 | ₩17,273 | +0.54% | 20.8만 |
|---|
| 2025.11.05 | ₩17,433 | ₩17,634 | ₩17,273 | ₩17,300 | -0.77% | 19.8만 |
|---|
| 2025.11.04 | ₩17,500 | ₩17,634 | ₩17,473 | ₩17,513 | +0.08% | 26.3만 |
|---|
| 2025.11.03 | ₩17,660 | ₩17,807 | ₩17,540 | ₩17,714 | +0.30% | 24.4만 |
|---|
| 2025.10.31 | ₩17,674 | ₩17,740 | ₩17,527 | ₩17,660 | -0.08% | 34.7만 |
|---|
| 2025.10.30 | ₩17,393 | ₩17,607 | ₩17,326 | ₩17,473 | +0.46% | 16.7만 |
|---|
| 2025.10.29 | ₩17,473 | ₩17,660 | ₩17,460 | ₩17,487 | +0.08% | 21.9만 |
|---|
| 2025.10.28 | ₩17,527 | ₩17,607 | ₩17,326 | ₩17,367 | -0.91% | 70.8만 |
|---|
| 2025.10.27 | ₩17,834 | ₩17,967 | ₩17,714 | ₩17,767 | -0.37% | 56.6만 |
|---|
| 2025.10.24 | ₩17,927 | ₩18,074 | ₩17,807 | ₩17,820 | -0.60% | 41.2만 |
|---|
| 2025.10.23 | ₩17,860 | ₩17,994 | ₩17,754 | ₩17,847 | -0.07% | 88.8만 |
|---|
| 2025.10.22 | ₩16,953 | ₩17,313 | ₩16,886 | ₩17,193 | +1.42% | 50.1만 |
|---|
| 2025.10.21 | ₩16,552 | ₩16,806 | ₩16,352 | ₩16,632 | +0.48% | 44.1만 |
|---|
| 2025.10.20 | ₩16,325 | ₩16,526 | ₩16,312 | ₩16,499 | +1.06% | 37.7만 |
|---|
| 2025.10.17 | ₩16,472 | ₩16,606 | ₩16,445 | ₩16,566 | +0.57% | 79.8만 |
|---|
| 2025.10.16 | ₩16,819 | ₩16,859 | ₩16,445 | ₩16,526 | -1.75% | 67.9만 |
|---|
| 2025.10.15 | ₩16,966 | ₩17,019 | ₩16,739 | ₩16,819 | -0.87% | 83.7만 |
|---|
| 2025.10.14 | ₩16,833 | ₩16,953 | ₩16,699 | ₩16,819 | -0.08% | 59.1만 |
|---|
| 2025.10.13 | ₩17,113 | ₩17,246 | ₩17,033 | ₩17,153 | +0.23% | 14.1만 |
|---|
| 2025.10.10 | ₩17,246 | ₩17,353 | ₩16,873 | ₩16,913 | -1.93% | 34.2만 |
|---|