시장 데이터를 불러오는 중
전체 종목
ProShares K-1 Free Crude Oil ETF 과거 주가
ProShares K-1 Free Crude Oil ETF · OILK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares K-1 Free Crude Oil ETF · OILK · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩76,247 | ₩76,770 | ₩76,072 | ₩76,622 | +0.49% | 2.9만 |
| 2026.10.08 | ₩76,207 | ₩76,917 | ₩75,765 | ₩76,797 | +0.77% | 8.4만 |
| 2026.10.07 | ₩75,751 | ₩76,006 | ₩74,867 | ₩75,014 | -0.97% | 6.2만 |
| 2026.10.06 | ₩74,157 | ₩75,055 | ₩74,023 | ₩74,947 | +1.07% | 7.4만 |
| 2026.10.05 | ₩74,840 | ₩75,256 | ₩74,559 | ₩74,666 | -0.23% | 5.9만 |
| 2026.10.02 | ₩73,460 | ₩74,894 | ₩72,924 | ₩74,880 | +1.93% | 4.7만 |
| 2026.10.01 | ₩73,889 | ₩75,108 | ₩73,714 | ₩75,095 | +1.63% | 8.5만 |
| 2026.09.30 | ₩77,989 | ₩78,271 | ₩77,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,694 |
| -0.38% |
| 8.8만 |
| 2026.09.29 | ₩76,488 | ₩77,413 | ₩76,435 | ₩76,596 | +0.14% | 5.5만 |
|---|
| 2026.09.28 | ₩77,534 | ₩78,017 | ₩76,368 | ₩77,359 | -0.22% | 9.2만 |
|---|
| 2026.09.25 | ₩76,676 | ₩77,359 | ₩76,066 | ₩76,502 | -0.23% | 6.8만 |
|---|
| 2026.09.24 | ₩77,199 | ₩78,498 | ₩76,877 | ₩77,507 | +0.40% | 9.5만 |
|---|
| 2026.09.23 | ₩76,207 | ₩76,877 | ₩76,140 | ₩76,649 | +0.58% | 9.3만 |
|---|
| 2026.09.22 | ₩75,296 | ₩76,287 | ₩75,229 | ₩75,524 | +0.30% | 11.4만 |
|---|
| 2026.09.21 | ₩76,408 | ₩76,602 | ₩75,711 | ₩76,334 | -0.10% | 5.7만 |
|---|
| 2026.09.18 | ₩77,051 | ₩77,402 | ₩76,810 | ₩77,266 | +0.28% | 4.3만 |
|---|
| 2026.09.17 | ₩76,622 | ₩77,132 | ₩76,488 | ₩76,689 | +0.09% | 4.2만 |
|---|
| 2026.09.16 | ₩77,614 | ₩77,614 | ₩76,287 | ₩76,756 | -1.10% | 9.7만 |
|---|
| 2026.09.15 | ₩77,467 | ₩78,297 | ₩77,467 | ₩77,976 | +0.66% | 27.8만 |
|---|
| 2026.09.14 | ₩76,984 | ₩77,038 | ₩75,859 | ₩76,542 | -0.57% | 8.8만 |
|---|
| 2026.09.11 | ₩75,390 | ₩76,220 | ₩75,296 | ₩76,220 | +1.10% | 19.9만 |
|---|
| 2026.09.10 | ₩76,167 | ₩77,145 | ₩75,564 | ₩76,770 | +0.79% | 12.2만 |
|---|
| 2026.09.09 | ₩74,894 | ₩75,242 | ₩74,572 | ₩75,135 | +0.32% | 17.4만 |
|---|
| 2026.09.08 | ₩73,795 | ₩74,612 | ₩73,783 | ₩74,586 | +1.07% | 25만 |
|---|
| 2026.09.04 | ₩72,656 | ₩73,460 | ₩71,892 | ₩73,058 | +0.55% | 5만 |
|---|
| 2026.09.03 | ₩72,415 | ₩72,964 | ₩72,254 | ₩72,535 | +0.17% | 5.2만 |
|---|
| 2026.09.02 | ₩72,575 | ₩73,205 | ₩72,254 | ₩72,964 | +0.54% | 7.4만 |
|---|
| 2026.09.01 | ₩71,691 | ₩73,071 | ₩71,390 | ₩72,977 | +1.79% | 11.3만 |
|---|
| 2026.08.31 | ₩72,388 | ₩73,031 | ₩72,361 | ₩72,790 | +0.56% | 5.6만 |
|---|
| 2026.08.28 | ₩70,284 | ₩71,075 | ₩70,284 | ₩71,021 | +1.05% | 7.6만 |
|---|
| 2026.08.27 | ₩70,592 | ₩71,624 | ₩70,070 | ₩71,088 | +0.70% | 3.7만 |
|---|
| 2026.08.26 | ₩69,627 | ₩71,356 | ₩69,627 | ₩70,391 | +1.10% | 4.7만 |
|---|
| 2026.08.25 | ₩70,606 | ₩71,115 | ₩69,842 | ₩69,842 | -1.08% | 6.3만 |
|---|
| 2026.08.24 | ₩72,857 | ₩72,857 | ₩71,838 | ₩72,214 | -0.88% | 6.1만 |
|---|
| 2026.08.21 | ₩73,647 | ₩73,728 | ₩73,178 | ₩73,406 | -0.33% | 7.1만 |
|---|
| 2026.08.20 | ₩73,205 | ₩73,460 | ₩72,723 | ₩73,178 | -0.04% | 7.1만 |
|---|
| 2026.08.19 | ₩72,240 | ₩72,961 | ₩71,731 | ₩71,999 | -0.33% | 4.6만 |
|---|
| 2026.08.18 | ₩72,522 | ₩72,910 | ₩72,093 | ₩72,227 | -0.41% | 6.3만 |
|---|
| 2026.08.17 | ₩70,351 | ₩72,093 | ₩70,204 | ₩71,865 | +2.15% | 7.4만 |
|---|
| 2026.08.14 | ₩69,145 | ₩70,083 | ₩69,065 | ₩69,989 | +1.22% | 3.1만 |
|---|
| 2026.08.13 | ₩69,172 | ₩70,083 | ₩68,663 | ₩69,306 | +0.19% | 7.7만 |
|---|
| 2026.08.12 | ₩69,815 | ₩70,244 | ₩69,426 | ₩70,110 | +0.42% | 4.5만 |
|---|
| 2026.08.11 | ₩69,065 | ₩70,351 | ₩68,951 | ₩70,244 | +1.71% | 3.6만 |
|---|
| 2026.08.10 | ₩68,127 | ₩70,150 | ₩68,127 | ₩69,708 | +2.32% | 11만 |
|---|
| 2026.08.07 | ₩65,674 | ₩66,867 | ₩65,674 | ₩65,983 | +0.47% | 15.3만 |
|---|
| 2026.08.06 | ₩65,138 | ₩66,458 | ₩65,018 | ₩66,237 | +1.69% | 4.8만 |
|---|
| 2026.08.05 | ₩64,951 | ₩64,951 | ₩64,053 | ₩64,442 | -0.78% | 16.8만 |
|---|
| 2026.08.04 | ₩65,085 | ₩65,380 | ₩64,321 | ₩64,806 | -0.43% | 52.9만 |
|---|
| 2026.08.03 | ₩66,653 | ₩66,974 | ₩66,063 | ₩66,666 | +0.02% | 46.4만 |
|---|
| 2026.07.31 | ₩71,034 | ₩71,288 | ₩70,351 | ₩70,659 | -0.53% | 15.3만 |
|---|
| 2026.07.30 | ₩70,204 | ₩70,612 | ₩70,032 | ₩70,257 | +0.08% | 5.8만 |
|---|
| 2026.07.29 | ₩70,646 | ₩71,745 | ₩70,559 | ₩71,597 | +1.35% | 10만 |
|---|
| 2026.07.28 | ₩69,386 | ₩69,547 | ₩67,443 | ₩67,966 | -2.05% | 15만 |
|---|
| 2026.07.27 | ₩71,142 | ₩71,142 | ₩69,922 | ₩69,989 | -1.62% | 22.3만 |
|---|
| 2026.07.24 | ₩73,339 | ₩73,500 | ₩72,534 | ₩73,473 | +0.18% | 15.4만 |
|---|
| 2026.07.23 | ₩73,983 | ₩74,800 | ₩73,513 | ₩73,621 | -0.49% | 15.6만 |
|---|
| 2026.07.22 | ₩72,294 | ₩72,629 | ₩71,946 | ₩72,401 | +0.15% | 11.1만 |
|---|
| 2026.07.21 | ₩71,919 | ₩72,307 | ₩71,544 | ₩71,845 | -0.10% | 10.4만 |
|---|
| 2026.07.20 | ₩70,659 | ₩71,664 | ₩70,454 | ₩71,222 | +0.80% | 12.5만 |
|---|
| 2026.07.17 | ₩70,860 | ₩71,403 | ₩70,311 | ₩70,927 | +0.09% | 23.6만 |
|---|
| 2026.07.16 | ₩70,083 | ₩70,083 | ₩69,011 | ₩69,225 | -1.22% | 6.2만 |
|---|
| 2026.07.15 | ₩70,083 | ₩70,150 | ₩68,957 | ₩69,976 | -0.15% | 7.8만 |
|---|
| 2026.07.14 | ₩69,051 | ₩69,453 | ₩68,086 | ₩69,413 | +0.52% | 12.8만 |
|---|
| 2026.07.13 | ₩66,425 | ₩69,453 | ₩66,304 | ₩68,890 | +3.71% | 24.1만 |
|---|
| 2026.07.10 | ₩65,112 | ₩65,661 | ₩64,334 | ₩65,018 | -0.14% | 17.9만 |
|---|
| 2026.07.09 | ₩65,688 | ₩65,788 | ₩64,723 | ₩64,991 | -1.06% | 7.1만 |
|---|
| 2026.07.08 | ₩66,264 | ₩67,282 | ₩65,674 | ₩66,519 | +0.38% | 21.4만 |
|---|
| 2026.07.07 | ₩63,557 | ₩65,279 | ₩63,438 | ₩64,978 | +2.23% | 11만 |
|---|
| 2026.07.06 | ₩62,994 | ₩63,222 | ₩62,686 | ₩63,142 | +0.23% | 8.8만 |
|---|
| 2026.07.02 | ₩62,123 | ₩62,954 | ₩61,936 | ₩62,793 | +1.08% | 6.7만 |
|---|
| 2026.07.01 | ₩62,860 | ₩63,035 | ₩62,178 | ₩62,271 | -0.94% | 59.1만 |
|---|
| 2026.06.30 | ₩64,415 | ₩64,415 | ₩63,115 | ₩63,638 | -1.21% | 12.8만 |
|---|
| 2026.06.29 | ₩63,758 | ₩64,133 | ₩63,504 | ₩63,772 | +0.02% | 9.1만 |
|---|
| 2026.06.26 | ₩63,155 | ₩63,222 | ₩62,324 | ₩63,008 | -0.23% | 47만 |
|---|
| 2026.06.25 | ₩63,370 | ₩65,232 | ₩63,316 | ₩64,830 | +2.30% | 5.9만 |
|---|
| 2026.06.24 | ₩63,356 | ₩63,865 | ₩63,061 | ₩63,316 | -0.06% | 25.2만 |
|---|
| 2026.06.23 | ₩65,460 | ₩65,715 | ₩65,112 | ₩65,594 | +0.20% | 48.2만 |
|---|
| 2026.06.22 | ₩66,291 | ₩66,291 | ₩65,447 | ₩65,983 | -0.46% | 8만 |
|---|
| 2026.06.18 | ₩66,036 | ₩67,282 | ₩65,167 | ₩66,947 | +1.38% | 20.9만 |
|---|
| 2026.06.17 | ₩67,751 | ₩69,246 | ₩66,867 | ₩66,934 | -1.21% | 17.7만 |
|---|
| 2026.06.16 | ₩68,220 | ₩68,395 | ₩66,827 | ₩67,644 | -0.84% | 59.7만 |
|---|
| 2026.06.15 | ₩69,453 | ₩69,869 | ₩68,931 | ₩69,708 | +0.37% | 47.7만 |
|---|
| 2026.06.12 | ₩72,575 | ₩73,594 | ₩71,557 | ₩71,570 | -1.38% | 20.4만 |
|---|
| 2026.06.11 | ₩75,617 | ₩76,462 | ₩73,299 | ₩73,554 | -2.73% | 38.5만 |
|---|
| 2026.06.10 | ₩74,894 | ₩76,328 | ₩74,773 | ₩75,631 | +0.98% | 27.9만 |
|---|
| 2026.06.09 | ₩74,385 | ₩74,934 | ₩72,843 | ₩74,210 | -0.23% | 27.2만 |
|---|
| 2026.06.08 | ₩74,827 | ₩75,738 | ₩74,572 | ₩75,510 | +0.91% | 8.6만 |
|---|
| 2026.06.05 | ₩74,425 | ₩74,465 | ₩73,393 | ₩73,929 | -0.67% | 25.7만 |
|---|
| 2026.06.04 | ₩75,095 | ₩75,202 | ₩74,452 | ₩75,055 | -0.05% | 20.9만 |
|---|
| 2026.06.03 | ₩76,261 | ₩76,890 | ₩75,999 | ₩76,515 | +0.33% | 12.8만 |
|---|
| 2026.06.02 | ₩74,599 | ₩75,564 | ₩74,452 | ₩75,457 | +1.15% | 8.6만 |
|---|
| 2026.06.01 | ₩74,478 | ₩75,704 | ₩73,909 | ₩74,599 | +0.16% | 21.5만 |
|---|
| 2026.05.29 | ₩74,559 | ₩75,068 | ₩73,728 | ₩74,639 | +0.11% | 16.8만 |
|---|
| 2026.05.28 | ₩75,671 | ₩76,033 | ₩73,448 | ₩75,376 | -0.39% | 14.9만 |
|---|
| 2026.05.27 | ₩74,478 | ₩75,470 | ₩74,143 | ₩74,693 | +0.29% | 13.3만 |
|---|
| 2026.05.26 | ₩76,301 | ₩77,051 | ₩76,127 | ₩76,220 | -0.11% | 22.5만 |
|---|
| 2026.05.22 | ₩78,230 | ₩79,061 | ₩76,730 | ₩77,735 | -0.63% | 20.1만 |
|---|
| 2026.05.21 | ₩80,683 | ₩81,118 | ₩77,453 | ₩78,539 | -2.66% | 44.1만 |
|---|
| 2026.05.20 | ₩80,482 | ₩80,830 | ₩77,239 | ₩78,438 | -2.54% | 36.9만 |
|---|
| 2026.05.19 | ₩81,969 | ₩82,116 | ₩80,683 | ₩81,527 | -0.54% | 18.7만 |
|---|
| 2026.05.18 | ₩79,651 | ₩82,183 | ₩79,423 | ₩80,388 | +0.93% | 19.3만 |
|---|
| 2026.05.15 | ₩79,463 | ₩80,214 | ₩79,222 | ₩80,039 | +0.73% | 14.2만 |
|---|
| 2026.05.14 | ₩77,440 | ₩78,324 | ₩77,255 | ₩78,304 | +1.12% | 4.6만 |
|---|
| 2026.05.13 | ₩79,048 | ₩79,314 | ₩77,815 | ₩78,311 | -0.93% | 8.2만 |
|---|
| 2026.05.12 | ₩79,584 | ₩79,946 | ₩79,061 | ₩79,718 | +0.17% | 22.3만 |
|---|
| 2026.05.11 | ₩76,448 | ₩78,163 | ₩76,160 | ₩77,842 | +1.82% | 14.1만 |
|---|
| 2026.05.08 | ₩73,969 | ₩75,621 | ₩73,969 | ₩75,175 | +1.63% | 11만 |
|---|
| 2026.05.07 | ₩72,361 | ₩75,041 | ₩71,879 | ₩74,612 | +3.11% | 22.6만 |
|---|
| 2026.05.06 | ₩74,787 | ₩75,148 | ₩73,634 | ₩74,076 | -0.95% | 22.6만 |
|---|
| 2026.05.05 | ₩78,284 | ₩78,790 | ₩77,784 | ₩78,740 | +0.58% | 16.8만 |
|---|
| 2026.05.04 | ₩77,989 | ₩80,240 | ₩77,721 | ₩79,865 | +2.41% | 41.7만 |
|---|
| 2026.05.01 | ₩77,158 | ₩77,158 | ₩75,403 | ₩76,776 | -0.49% | 30.3만 |
|---|
| 2026.04.30 | ₩78,070 | ₩79,316 | ₩78,070 | ₩79,182 | +1.42% | 8.9만 |
|---|
| 2026.04.29 | ₩79,048 | ₩79,503 | ₩78,512 | ₩79,302 | +0.32% | 13.7만 |
|---|
| 2026.04.28 | ₩77,158 | ₩77,480 | ₩76,562 | ₩77,011 | -0.19% | 31.5만 |
|---|
| 2026.04.27 | ₩75,671 | ₩76,488 | ₩75,550 | ₩75,966 | +0.39% | 7.4만 |
|---|
| 2026.04.24 | ₩75,256 | ₩75,753 | ₩74,117 | ₩75,122 | -0.18% | 15.1만 |
|---|
| 2026.04.23 | ₩74,653 | ₩76,743 | ₩74,559 | ₩75,885 | +1.65% | 13.6만 |
|---|
| 2026.04.22 | ₩73,286 | ₩74,385 | ₩73,286 | ₩74,117 | +1.13% | 9.9만 |
|---|
| 2026.04.21 | ₩72,294 | ₩74,117 | ₩72,127 | ₩73,808 | +2.09% | 26.7만 |
|---|
| 2026.04.20 | ₩71,597 | ₩72,642 | ₩71,557 | ₩71,798 | +0.28% | 29만 |
|---|
| 2026.04.17 | ₩69,480 | ₩70,244 | ₩68,019 | ₩69,976 | +0.71% | 52만 |
|---|
| 2026.04.16 | ₩73,420 | ₩74,371 | ₩73,420 | ₩73,674 | +0.35% | 7.1만 |
|---|
| 2026.04.15 | ₩72,951 | ₩73,875 | ₩72,763 | ₩73,219 | +0.37% | 8.4만 |
|---|
| 2026.04.14 | ₩74,009 | ₩74,090 | ₩72,590 | ₩72,790 | -1.65% | 11.5만 |
|---|
| 2026.04.13 | ₩74,934 | ₩75,202 | ₩73,647 | ₩74,117 | -1.09% | 25.6만 |
|---|
| 2026.04.10 | ₩71,745 | ₩73,158 | ₩71,704 | ₩72,254 | +0.71% | 23.1만 |
|---|
| 2026.04.09 | ₩72,307 | ₩73,031 | ₩70,941 | ₩72,026 | -0.39% | 12.7만 |
|---|
| 2026.04.08 | ₩68,676 | ₩72,549 | ₩68,676 | ₩71,959 | +4.78% | 66.9만 |
|---|
| 2026.04.07 | ₩73,460 | ₩74,693 | ₩72,589 | ₩73,031 | -0.58% | 35.7만 |
|---|
| 2026.04.06 | ₩72,013 | ₩73,393 | ₩71,798 | ₩72,991 | +1.36% | 46.1만 |
|---|
| 2026.04.02 | ₩72,683 | ₩72,709 | ₩69,976 | ₩71,812 | -1.20% | 42.9만 |
|---|
| 2026.04.01 | ₩69,869 | ₩70,163 | ₩69,078 | ₩69,426 | -0.63% | 71.6만 |
|---|
| 2026.03.31 | ₩75,282 | ₩75,309 | ₩71,905 | ₩72,495 | -3.70% | 33.1만 |
|---|
| 2026.03.30 | ₩75,510 | ₩75,892 | ₩75,041 | ₩75,591 | +0.11% | 18.5만 |
|---|
| 2026.03.27 | ₩74,967 | ₩75,363 | ₩74,264 | ₩74,961 | -0.01% | 23.4만 |
|---|
| 2026.03.26 | ₩74,063 | ₩74,588 | ₩73,272 | ₩73,889 | -0.24% | 18.1만 |
|---|
| 2026.03.25 | ₩71,142 | ₩73,098 | ₩71,088 | ₩72,589 | +2.03% | 29.5만 |
|---|
| 2026.03.24 | ₩73,420 | ₩73,996 | ₩72,495 | ₩73,245 | -0.24% | 28.8만 |
|---|
| 2026.03.23 | ₩72,173 | ₩72,200 | ₩68,783 | ₩71,101 | -1.49% | 85.2만 |
|---|
| 2026.03.20 | ₩74,653 | ₩76,328 | ₩74,519 | ₩75,416 | +1.02% | 60.1만 |
|---|
| 2026.03.19 | ₩74,974 | ₩76,381 | ₩73,125 | ₩74,364 | -0.81% | 54.4만 |
|---|
| 2026.03.18 | ₩74,787 | ₩75,604 | ₩74,009 | ₩75,416 | +0.84% | 35.7만 |
|---|
| 2026.03.17 | ₩73,138 | ₩73,634 | ₩72,428 | ₩73,473 | +0.46% | 29.8만 |
|---|
| 2026.03.16 | ₩72,160 | ₩73,098 | ₩71,088 | ₩71,852 | -0.43% | 37.6만 |
|---|
| 2026.03.13 | ₩71,711 | ₩73,401 | ₩71,356 | ₩73,004 | +1.80% | 65.6만 |
|---|
| 2026.03.12 | ₩71,048 | ₩73,015 | ₩70,452 | ₩72,535 | +2.09% | 46만 |
|---|
| 2026.03.11 | ₩67,175 | ₩69,038 | ₩66,009 | ₩69,011 | +2.73% | 37.6만 |
|---|
| 2026.03.10 | ₩66,921 | ₩67,390 | ₩63,183 | ₩67,055 | +0.20% | 78.3만 |
|---|
| 2026.03.09 | ₩69,708 | ₩71,128 | ₩63,142 | ₩65,393 | -6.19% | 258.3만 |
|---|
| 2026.03.06 | ₩66,264 | ₩66,812 | ₩65,339 | ₩66,318 | +0.08% | 57.7만 |
|---|
| 2026.03.05 | ₩63,048 | ₩63,973 | ₩62,800 | ₩63,329 | +0.45% | 41.2만 |
|---|
| 2026.03.04 | ₩61,279 | ₩61,989 | ₩61,172 | ₩61,748 | +0.77% | 83.4만 |
|---|
| 2026.03.03 | ₩62,981 | ₩63,155 | ₩59,832 | ₩61,172 | -2.87% | 61.9만 |
|---|
| 2026.03.02 | ₩60,824 | ₩61,025 | ₩59,403 | ₩60,153 | -1.10% | 41.2만 |
|---|
| 2026.02.27 | ₩58,117 | ₩58,224 | ₩57,299 | ₩58,063 | -0.09% | 68.2만 |
|---|
| 2026.02.26 | ₩55,852 | ₩57,614 | ₩55,624 | ₩56,803 | +1.70% | 9.7만 |
|---|
| 2026.02.25 | ₩57,125 | ₩57,125 | ₩56,562 | ₩56,870 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩57,688 | ₩57,862 | ₩56,870 | ₩57,487 | -0.35% | 4.9만 |
|---|
| 2026.02.23 | ₩57,715 | ₩57,983 | ₩57,138 | ₩57,447 | -0.46% | 10.9만 |
|---|
| 2026.02.20 | ₩57,112 | ₩57,447 | ₩56,897 | ₩57,259 | +0.26% | 19.2만 |
|---|
| 2026.02.19 | ₩57,004 | ₩57,540 | ₩56,541 | ₩57,514 | +0.89% | 15.8만 |
|---|
| 2026.02.18 | ₩55,517 | ₩56,535 | ₩55,463 | ₩56,375 | +1.54% | 14.8만 |
|---|
| 2026.02.17 | ₩54,458 | ₩54,472 | ₩53,721 | ₩54,110 | -0.64% | 15.7만 |
|---|
| 2026.02.13 | ₩54,405 | ₩54,659 | ₩54,190 | ₩54,378 | -0.05% | 5.8만 |
|---|
| 2026.02.12 | ₩55,591 | ₩55,591 | ₩54,216 | ₩54,472 | -2.01% | 5.1만 |
|---|
| 2026.02.11 | ₩56,589 | ₩56,686 | ₩55,785 | ₩56,194 | -0.70% | 8.3만 |
|---|
| 2026.02.10 | ₩55,865 | ₩55,865 | ₩55,222 | ₩55,651 | -0.38% | 14.7만 |
|---|
| 2026.02.09 | ₩54,740 | ₩55,959 | ₩54,740 | ₩55,584 | +1.54% | 2.9만 |
|---|
| 2026.02.06 | ₩54,257 | ₩55,366 | ₩54,257 | ₩54,820 | +1.04% | 3.8만 |
|---|
| 2026.02.05 | ₩54,566 | ₩54,820 | ₩53,949 | ₩54,525 | -0.07% | 16.2만 |
|---|
| 2026.02.04 | ₩54,365 | ₩56,080 | ₩54,271 | ₩55,276 | +1.68% | 4.8만 |
|---|
| 2026.02.03 | ₩53,768 | ₩54,968 | ₩53,721 | ₩54,927 | +2.16% | 4.6만 |
|---|
| 2026.02.02 | ₩53,614 | ₩53,614 | ₩52,931 | ₩53,413 | -0.37% | 5.3만 |
|---|
| 2026.01.30 | ₩56,174 | ₩56,455 | ₩55,155 | ₩56,187 | +0.02% | 25.6만 |
|---|
| 2026.01.29 | ₩56,495 | ₩56,736 | ₩55,517 | ₩55,986 | -0.90% | 7.9만 |
|---|
| 2026.01.28 | ₩54,324 | ₩54,619 | ₩54,137 | ₩54,525 | +0.37% | 5만 |
|---|
| 2026.01.27 | ₩53,118 | ₩54,083 | ₩52,971 | ₩54,056 | +1.77% | 5.6만 |
|---|
| 2026.01.26 | ₩52,757 | ₩53,025 | ₩52,596 | ₩52,917 | +0.30% | 4만 |
|---|
| 2026.01.23 | ₩52,998 | ₩53,145 | ₩52,774 | ₩52,958 | -0.08% | 19.1만 |
|---|
| 2026.01.22 | ₩52,194 | ₩52,194 | ₩51,524 | ₩51,778 | -0.80% | 4.4만 |
|---|
| 2026.01.21 | ₩52,408 | ₩52,743 | ₩52,341 | ₩52,743 | +0.64% | 1.7만 |
|---|
| 2026.01.20 | ₩52,113 | ₩52,314 | ₩51,711 | ₩51,778 | -0.64% | 1.8만 |
|---|
| 2026.01.16 | ₩51,993 | ₩52,020 | ₩51,551 | ₩51,591 | -0.77% | 3.1만 |
|---|
| 2026.01.15 | ₩51,604 | ₩51,607 | ₩51,189 | ₩51,216 | -0.75% | 8만 |
|---|
| 2026.01.14 | ₩53,279 | ₩53,735 | ₩51,551 | ₩52,314 | -1.81% | 10.6만 |
|---|
| 2026.01.13 | ₩52,328 | ₩52,825 | ₩52,221 | ₩52,636 | +0.59% | 4.6만 |
|---|
| 2026.01.12 | ₩51,175 | ₩51,792 | ₩50,962 | ₩51,577 | +0.79% | 2.3만 |
|---|
| 2026.01.09 | ₩51,216 | ₩51,792 | ₩51,015 | ₩51,095 | -0.24% | 5.7만 |
|---|
| 2026.01.08 | ₩49,728 | ₩51,095 | ₩49,617 | ₩51,041 | +2.64% | 5.6만 |
|---|
| 2026.01.07 | ₩49,447 | ₩49,474 | ₩48,938 | ₩49,179 | -0.54% | 5.9만 |
|---|
| 2026.01.06 | ₩50,867 | ₩50,867 | ₩49,474 | ₩49,581 | -2.53% | 4.6만 |
|---|
| 2026.01.05 | ₩50,345 | ₩50,747 | ₩50,110 | ₩50,653 | +0.61% | 4.3만 |
|---|
| 2026.01.02 | ₩49,594 | ₩50,023 | ₩49,417 | ₩49,996 | +0.81% | 5만 |
|---|
| 2025.12.31 | ₩50,706 | ₩50,706 | ₩49,822 | ₩49,956 | -1.48% | 2.2만 |
|---|
| 2025.12.30 | ₩50,787 | ₩50,800 | ₩50,385 | ₩50,385 | -0.79% | 4.1만 |
|---|
| 2025.12.29 | ₩50,559 | ₩50,666 | ₩50,291 | ₩50,291 | -0.53% | 3.3만 |
|---|
| 2025.12.26 | ₩50,371 | ₩50,371 | ₩49,498 | ₩49,688 | -1.36% | 6.3만 |
|---|
| 2025.12.24 | ₩50,854 | ₩50,907 | ₩50,586 | ₩50,720 | -0.26% | 7.1천 |
|---|
| 2025.12.23 | ₩50,559 | ₩50,874 | ₩50,428 | ₩50,840 | +0.56% | 3만 |
|---|
| 2025.12.22 | ₩50,425 | ₩50,666 | ₩50,345 | ₩50,613 | +0.37% | 3.8만 |
|---|
| 2025.12.19 | ₩49,340 | ₩49,581 | ₩49,297 | ₩49,510 | +0.34% | 1.9만 |
|---|
| 2025.12.18 | ₩49,407 | ₩49,474 | ₩48,938 | ₩49,045 | -0.73% | 12.6만 |
|---|
| 2025.12.17 | ₩49,152 | ₩49,606 | ₩49,006 | ₩49,514 | +0.74% | 5.8만 |
|---|
| 2025.12.16 | ₩48,978 | ₩48,978 | ₩48,415 | ₩48,536 | -0.90% | 5.8만 |
|---|
| 2025.12.15 | ₩49,929 | ₩49,929 | ₩49,460 | ₩49,661 | -0.54% | 3만 |
|---|
| 2025.12.12 | ₩50,117 | ₩50,231 | ₩49,849 | ₩50,050 | -0.13% | 4.5만 |
|---|
| 2025.12.11 | ₩50,023 | ₩50,438 | ₩49,862 | ₩50,398 | +0.75% | 3.6만 |
|---|
| 2025.12.10 | ₩50,519 | ₩51,269 | ₩50,385 | ₩51,202 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩51,041 | ₩51,070 | ₩50,706 | ₩50,854 | -0.37% | 3만 |
|---|
| 2025.12.08 | ₩51,283 | ₩51,402 | ₩50,981 | ₩51,001 | -0.55% | 2.1만 |
|---|
| 2025.12.05 | ₩51,510 | ₩52,113 | ₩51,510 | ₩51,939 | +0.83% | 2.3만 |
|---|
| 2025.12.04 | ₩51,095 | ₩51,785 | ₩51,095 | ₩51,564 | +0.92% | 1.4만 |
|---|
| 2025.12.03 | ₩51,323 | ₩51,564 | ₩51,043 | ₩51,162 | -0.31% | 1.2만 |
|---|
| 2025.12.02 | ₩51,242 | ₩51,524 | ₩50,810 | ₩50,894 | -0.68% | 27.1만 |
|---|
| 2025.12.01 | ₩51,216 | ₩51,725 | ₩51,216 | ₩51,564 | +0.68% | 7.5만 |
|---|
| 2025.11.28 | ₩51,229 | ₩51,671 | ₩51,229 | ₩51,510 | +0.55% | 2.7만 |
|---|
| 2025.11.26 | ₩50,304 | ₩51,108 | ₩50,304 | ₩50,961 | +1.31% | 1.1만 |
|---|
| 2025.11.25 | ₩50,157 | ₩50,680 | ₩49,929 | ₩50,546 | +0.77% | 27.5만 |
|---|
| 2025.11.24 | ₩50,599 | ₩51,216 | ₩50,398 | ₩51,216 | +1.22% | 1.3만 |
|---|
| 2025.11.21 | ₩50,452 | ₩50,587 | ₩50,020 | ₩50,385 | -0.13% | 1.8만 |
|---|
| 2025.11.20 | ₩51,671 | ₩51,883 | ₩50,901 | ₩50,948 | -1.40% | 9.5천 |
|---|
| 2025.11.19 | ₩51,323 | ₩51,443 | ₩51,055 | ₩51,338 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩51,899 | ₩52,663 | ₩51,713 | ₩52,609 | +1.37% | 1.7만 |
|---|
| 2025.11.17 | ₩52,113 | ₩52,187 | ₩51,886 | ₩51,886 | -0.44% | 1만 |
|---|
| 2025.11.14 | ₩51,805 | ₩52,247 | ₩51,805 | ₩51,945 | +0.27% | 2.2만 |
|---|
| 2025.11.13 | ₩51,497 | ₩51,524 | ₩51,108 | ₩51,175 | -0.62% | 14.3만 |
|---|
| 2025.11.12 | ₩52,087 | ₩52,087 | ₩51,094 | ₩51,189 | -1.72% | 2.3만 |
|---|
| 2025.11.11 | ₩52,770 | ₩53,197 | ₩52,770 | ₩53,011 | +0.46% | 9.2천 |
|---|
| 2025.11.10 | ₩52,033 | ₩52,418 | ₩51,845 | ₩52,418 | +0.74% | 7천 |
|---|
| 2025.11.07 | ₩51,939 | ₩52,154 | ₩51,886 | ₩52,087 | +0.28% | 2.1만 |
|---|
| 2025.11.06 | ₩51,792 | ₩51,953 | ₩51,591 | ₩51,872 | +0.16% | 9천 |
|---|
| 2025.11.05 | ₩52,194 | ₩52,716 | ₩51,865 | ₩51,953 | -0.46% | 1.4만 |
|---|
| 2025.11.04 | ₩52,234 | ₩52,698 | ₩52,234 | ₩52,328 | +0.18% | 1.6만 |
|---|
| 2025.11.03 | ₩52,596 | ₩53,011 | ₩52,448 | ₩52,770 | +0.33% | 7.7만 |
|---|
| 2025.10.31 | ₩52,688 | ₩52,770 | ₩52,381 | ₩52,609 | -0.15% | 1.2만 |
|---|
| 2025.10.30 | ₩51,845 | ₩52,609 | ₩51,845 | ₩52,261 | +0.80% | 2.2만 |
|---|
| 2025.10.29 | ₩52,288 | ₩52,649 | ₩52,288 | ₩52,314 | +0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩52,305 | ₩52,310 | ₩51,845 | ₩51,989 | -0.60% | 1.2만 |
|---|
| 2025.10.27 | ₩52,716 | ₩52,984 | ₩52,542 | ₩52,757 | +0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩52,810 | ₩53,051 | ₩52,570 | ₩52,659 | -0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩52,676 | ₩53,049 | ₩52,502 | ₩52,529 | -0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩51,283 | ₩52,162 | ₩51,175 | ₩51,899 | +1.20% | 3.5만 |
|---|
| 2025.10.21 | ₩50,318 | ₩50,948 | ₩49,889 | ₩50,566 | +0.49% | 2.4만 |
|---|
| 2025.10.20 | ₩49,969 | ₩50,371 | ₩49,916 | ₩50,371 | +0.80% | 3만 |
|---|
| 2025.10.17 | ₩50,224 | ₩50,532 | ₩50,211 | ₩50,452 | +0.45% | 2.8만 |
|---|
| 2025.10.16 | ₩51,041 | ₩51,041 | ₩49,983 | ₩50,197 | -1.65% | 2.3만 |
|---|
| 2025.10.15 | ₩51,375 | ₩51,375 | ₩50,760 | ₩50,950 | -0.83% | 1.1만 |
|---|
| 2025.10.14 | ₩51,041 | ₩51,189 | ₩50,653 | ₩50,921 | -0.24% | 13.9만 |
|---|
| 2025.10.13 | ₩51,564 | ₩51,886 | ₩51,390 | ₩51,752 | +0.36% | 1.7만 |
|---|
| 2025.10.10 | ₩51,845 | ₩52,073 | ₩50,901 | ₩50,974 | -1.68% | 17.1만 |
|---|