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 | ₩75,888 | ₩76,408 | ₩75,713 | ₩76,261 | +0.49% | 2.9만 |
| 2026.10.08 | ₩75,848 | ₩76,554 | ₩75,407 | ₩76,434 | +0.77% | 8.4만 |
| 2026.10.07 | ₩75,394 | ₩75,647 | ₩74,514 | ₩74,661 | -0.97% | 6.2만 |
| 2026.10.06 | ₩73,807 | ₩74,701 | ₩73,674 | ₩74,594 | +1.07% | 7.4만 |
| 2026.10.05 | ₩74,487 | ₩74,901 | ₩74,207 | ₩74,314 | -0.23% | 5.9만 |
| 2026.10.02 | ₩73,113 | ₩74,540 | ₩72,580 | ₩74,527 | +1.93% | 4.7만 |
| 2026.10.01 | ₩73,540 | ₩74,754 | ₩73,367 | ₩74,741 | +1.63% | 8.5만 |
| 2026.09.30 | ₩77,621 | ₩77,901 | ₩77,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,328 |
| -0.38% |
| 8.8만 |
| 2026.09.29 | ₩76,128 | ₩77,048 | ₩76,074 | ₩76,234 | +0.14% | 5.5만 |
|---|
| 2026.09.28 | ₩77,168 | ₩77,649 | ₩76,008 | ₩76,995 | -0.22% | 9.2만 |
|---|
| 2026.09.25 | ₩76,314 | ₩76,995 | ₩75,707 | ₩76,141 | -0.23% | 6.8만 |
|---|
| 2026.09.24 | ₩76,834 | ₩78,128 | ₩76,514 | ₩77,141 | +0.40% | 9.5만 |
|---|
| 2026.09.23 | ₩75,848 | ₩76,514 | ₩75,781 | ₩76,288 | +0.58% | 9.3만 |
|---|
| 2026.09.22 | ₩74,941 | ₩75,928 | ₩74,874 | ₩75,167 | +0.30% | 11.4만 |
|---|
| 2026.09.21 | ₩76,048 | ₩76,241 | ₩75,354 | ₩75,974 | -0.10% | 5.7만 |
|---|
| 2026.09.18 | ₩76,688 | ₩77,037 | ₩76,448 | ₩76,901 | +0.28% | 4.3만 |
|---|
| 2026.09.17 | ₩76,261 | ₩76,768 | ₩76,128 | ₩76,328 | +0.09% | 4.2만 |
|---|
| 2026.09.16 | ₩77,248 | ₩77,248 | ₩75,928 | ₩76,394 | -1.10% | 9.7만 |
|---|
| 2026.09.15 | ₩77,101 | ₩77,928 | ₩77,101 | ₩77,608 | +0.66% | 27.8만 |
|---|
| 2026.09.14 | ₩76,621 | ₩76,674 | ₩75,501 | ₩76,181 | -0.57% | 8.8만 |
|---|
| 2026.09.11 | ₩75,034 | ₩75,861 | ₩74,941 | ₩75,861 | +1.10% | 19.9만 |
|---|
| 2026.09.10 | ₩75,808 | ₩76,781 | ₩75,207 | ₩76,408 | +0.79% | 12.2만 |
|---|
| 2026.09.09 | ₩74,540 | ₩74,887 | ₩74,220 | ₩74,781 | +0.32% | 17.4만 |
|---|
| 2026.09.08 | ₩73,447 | ₩74,260 | ₩73,435 | ₩74,234 | +1.07% | 25만 |
|---|
| 2026.09.04 | ₩72,313 | ₩73,113 | ₩71,553 | ₩72,713 | +0.55% | 5만 |
|---|
| 2026.09.03 | ₩72,073 | ₩72,620 | ₩71,913 | ₩72,193 | +0.17% | 5.2만 |
|---|
| 2026.09.02 | ₩72,233 | ₩72,860 | ₩71,913 | ₩72,620 | +0.54% | 7.4만 |
|---|
| 2026.09.01 | ₩71,353 | ₩72,727 | ₩71,053 | ₩72,633 | +1.79% | 11.3만 |
|---|
| 2026.08.31 | ₩72,046 | ₩72,687 | ₩72,020 | ₩72,447 | +0.56% | 5.6만 |
|---|
| 2026.08.28 | ₩69,953 | ₩70,739 | ₩69,953 | ₩70,686 | +1.05% | 7.6만 |
|---|
| 2026.08.27 | ₩70,259 | ₩71,286 | ₩69,739 | ₩70,753 | +0.70% | 3.7만 |
|---|
| 2026.08.26 | ₩69,299 | ₩71,020 | ₩69,299 | ₩70,059 | +1.10% | 4.7만 |
|---|
| 2026.08.25 | ₩70,273 | ₩70,779 | ₩69,512 | ₩69,512 | -1.08% | 6.3만 |
|---|
| 2026.08.24 | ₩72,513 | ₩72,513 | ₩71,500 | ₩71,873 | -0.88% | 6.1만 |
|---|
| 2026.08.21 | ₩73,300 | ₩73,380 | ₩72,833 | ₩73,060 | -0.33% | 7.1만 |
|---|
| 2026.08.20 | ₩72,860 | ₩73,113 | ₩72,380 | ₩72,833 | -0.04% | 7.1만 |
|---|
| 2026.08.19 | ₩71,900 | ₩72,617 | ₩71,393 | ₩71,660 | -0.33% | 4.6만 |
|---|
| 2026.08.18 | ₩72,180 | ₩72,567 | ₩71,753 | ₩71,886 | -0.41% | 6.3만 |
|---|
| 2026.08.17 | ₩70,019 | ₩71,753 | ₩69,873 | ₩71,526 | +2.15% | 7.4만 |
|---|
| 2026.08.14 | ₩68,819 | ₩69,753 | ₩68,739 | ₩69,659 | +1.22% | 3.1만 |
|---|
| 2026.08.13 | ₩68,846 | ₩69,753 | ₩68,339 | ₩68,979 | +0.19% | 7.7만 |
|---|
| 2026.08.12 | ₩69,486 | ₩69,913 | ₩69,099 | ₩69,779 | +0.42% | 4.5만 |
|---|
| 2026.08.11 | ₩68,739 | ₩70,019 | ₩68,626 | ₩69,913 | +1.71% | 3.6만 |
|---|
| 2026.08.10 | ₩67,805 | ₩69,819 | ₩67,805 | ₩69,379 | +2.32% | 11만 |
|---|
| 2026.08.07 | ₩65,365 | ₩66,552 | ₩65,365 | ₩65,671 | +0.47% | 15.3만 |
|---|
| 2026.08.06 | ₩64,831 | ₩66,145 | ₩64,711 | ₩65,925 | +1.69% | 4.8만 |
|---|
| 2026.08.05 | ₩64,644 | ₩64,644 | ₩63,751 | ₩64,138 | -0.78% | 16.8만 |
|---|
| 2026.08.04 | ₩64,778 | ₩65,071 | ₩64,018 | ₩64,500 | -0.43% | 52.9만 |
|---|
| 2026.08.03 | ₩66,338 | ₩66,658 | ₩65,751 | ₩66,352 | +0.02% | 46.4만 |
|---|
| 2026.07.31 | ₩70,699 | ₩70,952 | ₩70,019 | ₩70,326 | -0.53% | 15.3만 |
|---|
| 2026.07.30 | ₩69,873 | ₩70,279 | ₩69,702 | ₩69,926 | +0.08% | 5.8만 |
|---|
| 2026.07.29 | ₩70,313 | ₩71,406 | ₩70,226 | ₩71,260 | +1.35% | 10만 |
|---|
| 2026.07.28 | ₩69,059 | ₩69,219 | ₩67,125 | ₩67,645 | -2.05% | 15만 |
|---|
| 2026.07.27 | ₩70,806 | ₩70,806 | ₩69,592 | ₩69,659 | -1.62% | 22.3만 |
|---|
| 2026.07.24 | ₩72,993 | ₩73,153 | ₩72,192 | ₩73,127 | +0.18% | 15.4만 |
|---|
| 2026.07.23 | ₩73,634 | ₩74,447 | ₩73,167 | ₩73,273 | -0.49% | 15.6만 |
|---|
| 2026.07.22 | ₩71,953 | ₩72,287 | ₩71,606 | ₩72,060 | +0.15% | 11.1만 |
|---|
| 2026.07.21 | ₩71,580 | ₩71,966 | ₩71,206 | ₩71,506 | -0.10% | 10.4만 |
|---|
| 2026.07.20 | ₩70,326 | ₩71,326 | ₩70,122 | ₩70,886 | +0.80% | 12.5만 |
|---|
| 2026.07.17 | ₩70,526 | ₩71,066 | ₩69,979 | ₩70,593 | +0.09% | 23.6만 |
|---|
| 2026.07.16 | ₩69,753 | ₩69,753 | ₩68,686 | ₩68,899 | -1.22% | 6.2만 |
|---|
| 2026.07.15 | ₩69,753 | ₩69,819 | ₩68,632 | ₩69,646 | -0.15% | 7.8만 |
|---|
| 2026.07.14 | ₩68,726 | ₩69,126 | ₩67,765 | ₩69,086 | +0.52% | 12.8만 |
|---|
| 2026.07.13 | ₩66,112 | ₩69,126 | ₩65,991 | ₩68,566 | +3.71% | 24.1만 |
|---|
| 2026.07.10 | ₩64,804 | ₩65,351 | ₩64,031 | ₩64,711 | -0.14% | 17.9만 |
|---|
| 2026.07.09 | ₩65,378 | ₩65,478 | ₩64,418 | ₩64,684 | -1.06% | 7.1만 |
|---|
| 2026.07.08 | ₩65,951 | ₩66,965 | ₩65,365 | ₩66,205 | +0.38% | 21.4만 |
|---|
| 2026.07.07 | ₩63,257 | ₩64,971 | ₩63,139 | ₩64,671 | +2.23% | 11만 |
|---|
| 2026.07.06 | ₩62,697 | ₩62,924 | ₩62,390 | ₩62,844 | +0.23% | 8.8만 |
|---|
| 2026.07.02 | ₩61,830 | ₩62,657 | ₩61,644 | ₩62,497 | +1.08% | 6.7만 |
|---|
| 2026.07.01 | ₩62,564 | ₩62,737 | ₩61,885 | ₩61,977 | -0.94% | 59.1만 |
|---|
| 2026.06.30 | ₩64,111 | ₩64,111 | ₩62,817 | ₩63,337 | -1.21% | 12.8만 |
|---|
| 2026.06.29 | ₩63,457 | ₩63,831 | ₩63,204 | ₩63,471 | +0.02% | 9.1만 |
|---|
| 2026.06.26 | ₩62,857 | ₩62,924 | ₩62,030 | ₩62,711 | -0.23% | 47만 |
|---|
| 2026.06.25 | ₩63,071 | ₩64,925 | ₩63,017 | ₩64,524 | +2.30% | 5.9만 |
|---|
| 2026.06.24 | ₩63,057 | ₩63,564 | ₩62,764 | ₩63,017 | -0.06% | 25.2만 |
|---|
| 2026.06.23 | ₩65,151 | ₩65,405 | ₩64,804 | ₩65,285 | +0.20% | 48.2만 |
|---|
| 2026.06.22 | ₩65,978 | ₩65,978 | ₩65,138 | ₩65,671 | -0.46% | 8만 |
|---|
| 2026.06.18 | ₩65,725 | ₩66,965 | ₩64,859 | ₩66,632 | +1.38% | 20.9만 |
|---|
| 2026.06.17 | ₩67,432 | ₩68,919 | ₩66,552 | ₩66,618 | -1.21% | 17.7만 |
|---|
| 2026.06.16 | ₩67,899 | ₩68,072 | ₩66,512 | ₩67,325 | -0.84% | 59.7만 |
|---|
| 2026.06.15 | ₩69,126 | ₩69,539 | ₩68,606 | ₩69,379 | +0.37% | 47.7만 |
|---|
| 2026.06.12 | ₩72,233 | ₩73,247 | ₩71,220 | ₩71,233 | -1.38% | 20.4만 |
|---|
| 2026.06.11 | ₩75,261 | ₩76,101 | ₩72,953 | ₩73,207 | -2.73% | 38.5만 |
|---|
| 2026.06.10 | ₩74,540 | ₩75,968 | ₩74,420 | ₩75,274 | +0.98% | 27.9만 |
|---|
| 2026.06.09 | ₩74,034 | ₩74,581 | ₩72,500 | ₩73,860 | -0.23% | 27.2만 |
|---|
| 2026.06.08 | ₩74,474 | ₩75,381 | ₩74,220 | ₩75,154 | +0.91% | 8.6만 |
|---|
| 2026.06.05 | ₩74,074 | ₩74,114 | ₩73,047 | ₩73,580 | -0.67% | 25.7만 |
|---|
| 2026.06.04 | ₩74,741 | ₩74,847 | ₩74,100 | ₩74,701 | -0.05% | 20.9만 |
|---|
| 2026.06.03 | ₩75,901 | ₩76,528 | ₩75,641 | ₩76,154 | +0.33% | 12.8만 |
|---|
| 2026.06.02 | ₩74,247 | ₩75,207 | ₩74,100 | ₩75,101 | +1.15% | 8.6만 |
|---|
| 2026.06.01 | ₩74,127 | ₩75,347 | ₩73,560 | ₩74,247 | +0.16% | 21.5만 |
|---|
| 2026.05.29 | ₩74,207 | ₩74,714 | ₩73,380 | ₩74,287 | +0.11% | 16.8만 |
|---|
| 2026.05.28 | ₩75,314 | ₩75,674 | ₩73,101 | ₩75,021 | -0.39% | 14.9만 |
|---|
| 2026.05.27 | ₩74,127 | ₩75,114 | ₩73,794 | ₩74,340 | +0.29% | 13.3만 |
|---|
| 2026.05.26 | ₩75,941 | ₩76,688 | ₩75,767 | ₩75,861 | -0.11% | 22.5만 |
|---|
| 2026.05.22 | ₩77,861 | ₩78,688 | ₩76,368 | ₩77,368 | -0.63% | 20.1만 |
|---|
| 2026.05.21 | ₩80,302 | ₩80,736 | ₩77,088 | ₩78,168 | -2.66% | 44.1만 |
|---|
| 2026.05.20 | ₩80,102 | ₩80,449 | ₩76,874 | ₩78,068 | -2.54% | 36.9만 |
|---|
| 2026.05.19 | ₩81,582 | ₩81,729 | ₩80,302 | ₩81,142 | -0.54% | 18.7만 |
|---|
| 2026.05.18 | ₩79,275 | ₩81,796 | ₩79,048 | ₩80,009 | +0.93% | 19.3만 |
|---|
| 2026.05.15 | ₩79,088 | ₩79,835 | ₩78,848 | ₩79,662 | +0.73% | 14.2만 |
|---|
| 2026.05.14 | ₩77,075 | ₩77,955 | ₩76,890 | ₩77,935 | +1.12% | 4.6만 |
|---|
| 2026.05.13 | ₩78,675 | ₩78,940 | ₩77,448 | ₩77,941 | -0.93% | 8.2만 |
|---|
| 2026.05.12 | ₩79,208 | ₩79,569 | ₩78,688 | ₩79,342 | +0.17% | 22.3만 |
|---|
| 2026.05.11 | ₩76,088 | ₩77,795 | ₩75,801 | ₩77,475 | +1.82% | 14.1만 |
|---|
| 2026.05.08 | ₩73,620 | ₩75,265 | ₩73,620 | ₩74,821 | +1.63% | 11만 |
|---|
| 2026.05.07 | ₩72,020 | ₩74,687 | ₩71,540 | ₩74,260 | +3.11% | 22.6만 |
|---|
| 2026.05.06 | ₩74,434 | ₩74,794 | ₩73,287 | ₩73,727 | -0.95% | 22.6만 |
|---|
| 2026.05.05 | ₩77,915 | ₩78,419 | ₩77,417 | ₩78,368 | +0.58% | 16.8만 |
|---|
| 2026.05.04 | ₩77,621 | ₩79,862 | ₩77,355 | ₩79,489 | +2.41% | 41.7만 |
|---|
| 2026.05.01 | ₩76,794 | ₩76,794 | ₩75,047 | ₩76,414 | -0.49% | 30.3만 |
|---|
| 2026.04.30 | ₩77,701 | ₩78,942 | ₩77,701 | ₩78,808 | +1.42% | 8.9만 |
|---|
| 2026.04.29 | ₩78,675 | ₩79,128 | ₩78,141 | ₩78,928 | +0.32% | 13.7만 |
|---|
| 2026.04.28 | ₩76,794 | ₩77,115 | ₩76,201 | ₩76,648 | -0.19% | 31.5만 |
|---|
| 2026.04.27 | ₩75,314 | ₩76,128 | ₩75,194 | ₩75,607 | +0.39% | 7.4만 |
|---|
| 2026.04.24 | ₩74,901 | ₩75,395 | ₩73,767 | ₩74,767 | -0.18% | 15.1만 |
|---|
| 2026.04.23 | ₩74,300 | ₩76,381 | ₩74,207 | ₩75,527 | +1.65% | 13.6만 |
|---|
| 2026.04.22 | ₩72,940 | ₩74,034 | ₩72,940 | ₩73,767 | +1.13% | 9.9만 |
|---|
| 2026.04.21 | ₩71,953 | ₩73,767 | ₩71,786 | ₩73,460 | +2.09% | 26.7만 |
|---|
| 2026.04.20 | ₩71,260 | ₩72,300 | ₩71,220 | ₩71,460 | +0.28% | 29만 |
|---|
| 2026.04.17 | ₩69,152 | ₩69,913 | ₩67,699 | ₩69,646 | +0.71% | 52만 |
|---|
| 2026.04.16 | ₩73,073 | ₩74,020 | ₩73,073 | ₩73,327 | +0.35% | 7.1만 |
|---|
| 2026.04.15 | ₩72,607 | ₩73,527 | ₩72,420 | ₩72,873 | +0.37% | 8.4만 |
|---|
| 2026.04.14 | ₩73,660 | ₩73,740 | ₩72,248 | ₩72,447 | -1.65% | 11.5만 |
|---|
| 2026.04.13 | ₩74,581 | ₩74,847 | ₩73,300 | ₩73,767 | -1.09% | 25.6만 |
|---|
| 2026.04.10 | ₩71,406 | ₩72,813 | ₩71,366 | ₩71,913 | +0.71% | 23.1만 |
|---|
| 2026.04.09 | ₩71,966 | ₩72,687 | ₩70,606 | ₩71,686 | -0.39% | 12.7만 |
|---|
| 2026.04.08 | ₩68,352 | ₩72,207 | ₩68,352 | ₩71,620 | +4.78% | 66.9만 |
|---|
| 2026.04.07 | ₩73,113 | ₩74,340 | ₩72,247 | ₩72,687 | -0.58% | 35.7만 |
|---|
| 2026.04.06 | ₩71,673 | ₩73,047 | ₩71,460 | ₩72,647 | +1.36% | 46.1만 |
|---|
| 2026.04.02 | ₩72,340 | ₩72,367 | ₩69,646 | ₩71,473 | -1.20% | 42.9만 |
|---|
| 2026.04.01 | ₩69,539 | ₩69,833 | ₩68,752 | ₩69,099 | -0.63% | 71.6만 |
|---|
| 2026.03.31 | ₩74,927 | ₩74,954 | ₩71,566 | ₩72,153 | -3.70% | 33.1만 |
|---|
| 2026.03.30 | ₩75,154 | ₩75,534 | ₩74,687 | ₩75,234 | +0.11% | 18.5만 |
|---|
| 2026.03.27 | ₩74,614 | ₩75,007 | ₩73,914 | ₩74,607 | -0.01% | 23.4만 |
|---|
| 2026.03.26 | ₩73,714 | ₩74,236 | ₩72,927 | ₩73,540 | -0.24% | 18.1만 |
|---|
| 2026.03.25 | ₩70,806 | ₩72,753 | ₩70,753 | ₩72,247 | +2.03% | 29.5만 |
|---|
| 2026.03.24 | ₩73,073 | ₩73,647 | ₩72,153 | ₩72,900 | -0.24% | 28.8만 |
|---|
| 2026.03.23 | ₩71,833 | ₩71,860 | ₩68,459 | ₩70,766 | -1.49% | 85.2만 |
|---|
| 2026.03.20 | ₩74,300 | ₩75,968 | ₩74,167 | ₩75,061 | +1.02% | 60.1만 |
|---|
| 2026.03.19 | ₩74,621 | ₩76,021 | ₩72,780 | ₩74,014 | -0.81% | 54.4만 |
|---|
| 2026.03.18 | ₩74,434 | ₩75,247 | ₩73,660 | ₩75,061 | +0.84% | 35.7만 |
|---|
| 2026.03.17 | ₩72,793 | ₩73,287 | ₩72,086 | ₩73,127 | +0.46% | 29.8만 |
|---|
| 2026.03.16 | ₩71,820 | ₩72,753 | ₩70,753 | ₩71,513 | -0.43% | 37.6만 |
|---|
| 2026.03.13 | ₩71,373 | ₩73,055 | ₩71,020 | ₩72,660 | +1.80% | 65.6만 |
|---|
| 2026.03.12 | ₩70,713 | ₩72,671 | ₩70,119 | ₩72,193 | +2.09% | 46만 |
|---|
| 2026.03.11 | ₩66,858 | ₩68,712 | ₩65,698 | ₩68,686 | +2.73% | 37.6만 |
|---|
| 2026.03.10 | ₩66,605 | ₩67,072 | ₩62,885 | ₩66,738 | +0.20% | 78.3만 |
|---|
| 2026.03.09 | ₩69,379 | ₩70,793 | ₩62,844 | ₩65,085 | -6.19% | 258.3만 |
|---|
| 2026.03.06 | ₩65,951 | ₩66,497 | ₩65,031 | ₩66,005 | +0.08% | 57.7만 |
|---|
| 2026.03.05 | ₩62,751 | ₩63,671 | ₩62,504 | ₩63,031 | +0.45% | 41.2만 |
|---|
| 2026.03.04 | ₩60,990 | ₩61,697 | ₩60,883 | ₩61,457 | +0.77% | 83.4만 |
|---|
| 2026.03.03 | ₩62,684 | ₩62,857 | ₩59,550 | ₩60,883 | -2.87% | 61.9만 |
|---|
| 2026.03.02 | ₩60,537 | ₩60,737 | ₩59,123 | ₩59,870 | -1.10% | 41.2만 |
|---|
| 2026.02.27 | ₩57,843 | ₩57,949 | ₩57,029 | ₩57,789 | -0.09% | 68.2만 |
|---|
| 2026.02.26 | ₩55,589 | ₩57,342 | ₩55,362 | ₩56,536 | +1.70% | 9.7만 |
|---|
| 2026.02.25 | ₩56,856 | ₩56,856 | ₩56,295 | ₩56,602 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩57,416 | ₩57,589 | ₩56,602 | ₩57,216 | -0.35% | 4.9만 |
|---|
| 2026.02.23 | ₩57,442 | ₩57,709 | ₩56,869 | ₩57,176 | -0.46% | 10.9만 |
|---|
| 2026.02.20 | ₩56,842 | ₩57,176 | ₩56,629 | ₩56,989 | +0.26% | 19.2만 |
|---|
| 2026.02.19 | ₩56,736 | ₩57,269 | ₩56,274 | ₩57,242 | +0.89% | 15.8만 |
|---|
| 2026.02.18 | ₩55,255 | ₩56,269 | ₩55,202 | ₩56,109 | +1.54% | 14.8만 |
|---|
| 2026.02.17 | ₩54,202 | ₩54,215 | ₩53,468 | ₩53,855 | -0.64% | 15.7만 |
|---|
| 2026.02.13 | ₩54,148 | ₩54,402 | ₩53,935 | ₩54,122 | -0.05% | 5.8만 |
|---|
| 2026.02.12 | ₩55,329 | ₩55,329 | ₩53,960 | ₩54,215 | -2.01% | 5.1만 |
|---|
| 2026.02.11 | ₩56,322 | ₩56,418 | ₩55,522 | ₩55,929 | -0.70% | 8.3만 |
|---|
| 2026.02.10 | ₩55,602 | ₩55,602 | ₩54,962 | ₩55,389 | -0.38% | 14.7만 |
|---|
| 2026.02.09 | ₩54,482 | ₩55,695 | ₩54,482 | ₩55,322 | +1.54% | 2.9만 |
|---|
| 2026.02.06 | ₩54,002 | ₩55,104 | ₩54,002 | ₩54,562 | +1.04% | 3.8만 |
|---|
| 2026.02.05 | ₩54,308 | ₩54,562 | ₩53,695 | ₩54,268 | -0.07% | 16.2만 |
|---|
| 2026.02.04 | ₩54,108 | ₩55,815 | ₩54,015 | ₩55,015 | +1.68% | 4.8만 |
|---|
| 2026.02.03 | ₩53,515 | ₩54,708 | ₩53,468 | ₩54,668 | +2.16% | 4.6만 |
|---|
| 2026.02.02 | ₩53,361 | ₩53,361 | ₩52,681 | ₩53,161 | -0.37% | 5.3만 |
|---|
| 2026.01.30 | ₩55,909 | ₩56,189 | ₩54,895 | ₩55,922 | +0.02% | 25.6만 |
|---|
| 2026.01.29 | ₩56,229 | ₩56,469 | ₩55,255 | ₩55,722 | -0.90% | 7.9만 |
|---|
| 2026.01.28 | ₩54,068 | ₩54,362 | ₩53,881 | ₩54,268 | +0.37% | 5만 |
|---|
| 2026.01.27 | ₩52,868 | ₩53,828 | ₩52,721 | ₩53,801 | +1.77% | 5.6만 |
|---|
| 2026.01.26 | ₩52,508 | ₩52,775 | ₩52,348 | ₩52,668 | +0.30% | 4만 |
|---|
| 2026.01.23 | ₩52,748 | ₩52,895 | ₩52,525 | ₩52,708 | -0.08% | 19.1만 |
|---|
| 2026.01.22 | ₩51,948 | ₩51,948 | ₩51,281 | ₩51,534 | -0.80% | 4.4만 |
|---|
| 2026.01.21 | ₩52,161 | ₩52,494 | ₩52,094 | ₩52,494 | +0.64% | 1.7만 |
|---|
| 2026.01.20 | ₩51,868 | ₩52,068 | ₩51,467 | ₩51,534 | -0.64% | 1.8만 |
|---|
| 2026.01.16 | ₩51,748 | ₩51,774 | ₩51,307 | ₩51,347 | -0.77% | 3.1만 |
|---|
| 2026.01.15 | ₩51,361 | ₩51,363 | ₩50,947 | ₩50,974 | -0.75% | 8만 |
|---|
| 2026.01.14 | ₩53,028 | ₩53,481 | ₩51,307 | ₩52,068 | -1.81% | 10.6만 |
|---|
| 2026.01.13 | ₩52,081 | ₩52,576 | ₩51,974 | ₩52,388 | +0.59% | 4.6만 |
|---|
| 2026.01.12 | ₩50,934 | ₩51,548 | ₩50,722 | ₩51,334 | +0.79% | 2.3만 |
|---|
| 2026.01.09 | ₩50,974 | ₩51,548 | ₩50,774 | ₩50,854 | -0.24% | 5.7만 |
|---|
| 2026.01.08 | ₩49,494 | ₩50,854 | ₩49,383 | ₩50,801 | +2.64% | 5.6만 |
|---|
| 2026.01.07 | ₩49,214 | ₩49,240 | ₩48,707 | ₩48,947 | -0.54% | 5.9만 |
|---|
| 2026.01.06 | ₩50,627 | ₩50,627 | ₩49,240 | ₩49,347 | -2.53% | 4.6만 |
|---|
| 2026.01.05 | ₩50,107 | ₩50,507 | ₩49,874 | ₩50,414 | +0.61% | 4.3만 |
|---|
| 2026.01.02 | ₩49,360 | ₩49,787 | ₩49,184 | ₩49,760 | +0.81% | 5만 |
|---|
| 2025.12.31 | ₩50,467 | ₩50,467 | ₩49,587 | ₩49,720 | -1.48% | 2.2만 |
|---|
| 2025.12.30 | ₩50,547 | ₩50,561 | ₩50,147 | ₩50,147 | -0.79% | 4.1만 |
|---|
| 2025.12.29 | ₩50,321 | ₩50,427 | ₩50,054 | ₩50,054 | -0.53% | 3.3만 |
|---|
| 2025.12.26 | ₩50,134 | ₩50,134 | ₩49,264 | ₩49,454 | -1.36% | 6.3만 |
|---|
| 2025.12.24 | ₩50,614 | ₩50,667 | ₩50,347 | ₩50,481 | -0.26% | 7.1천 |
|---|
| 2025.12.23 | ₩50,321 | ₩50,634 | ₩50,190 | ₩50,601 | +0.56% | 3만 |
|---|
| 2025.12.22 | ₩50,187 | ₩50,427 | ₩50,107 | ₩50,374 | +0.37% | 3.8만 |
|---|
| 2025.12.19 | ₩49,107 | ₩49,347 | ₩49,064 | ₩49,276 | +0.34% | 1.9만 |
|---|
| 2025.12.18 | ₩49,174 | ₩49,240 | ₩48,707 | ₩48,813 | -0.73% | 12.6만 |
|---|
| 2025.12.17 | ₩48,920 | ₩49,372 | ₩48,775 | ₩49,280 | +0.74% | 5.8만 |
|---|
| 2025.12.16 | ₩48,747 | ₩48,747 | ₩48,187 | ₩48,307 | -0.90% | 5.8만 |
|---|
| 2025.12.15 | ₩49,694 | ₩49,694 | ₩49,227 | ₩49,427 | -0.54% | 3만 |
|---|
| 2025.12.12 | ₩49,880 | ₩49,994 | ₩49,614 | ₩49,814 | -0.13% | 4.5만 |
|---|
| 2025.12.11 | ₩49,787 | ₩50,200 | ₩49,627 | ₩50,160 | +0.75% | 3.6만 |
|---|
| 2025.12.10 | ₩50,280 | ₩51,027 | ₩50,147 | ₩50,961 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩50,801 | ₩50,829 | ₩50,467 | ₩50,614 | -0.37% | 3만 |
|---|
| 2025.12.08 | ₩51,041 | ₩51,159 | ₩50,741 | ₩50,761 | -0.55% | 2.1만 |
|---|
| 2025.12.05 | ₩51,267 | ₩51,868 | ₩51,267 | ₩51,694 | +0.83% | 2.3만 |
|---|
| 2025.12.04 | ₩50,854 | ₩51,541 | ₩50,854 | ₩51,321 | +0.92% | 1.4만 |
|---|
| 2025.12.03 | ₩51,081 | ₩51,321 | ₩50,802 | ₩50,921 | -0.31% | 1.2만 |
|---|
| 2025.12.02 | ₩51,001 | ₩51,281 | ₩50,570 | ₩50,654 | -0.68% | 27.1만 |
|---|
| 2025.12.01 | ₩50,974 | ₩51,481 | ₩50,974 | ₩51,321 | +0.68% | 7.5만 |
|---|
| 2025.11.28 | ₩50,987 | ₩51,427 | ₩50,987 | ₩51,267 | +0.55% | 2.7만 |
|---|
| 2025.11.26 | ₩50,067 | ₩50,867 | ₩50,067 | ₩50,721 | +1.31% | 1.1만 |
|---|
| 2025.11.25 | ₩49,920 | ₩50,441 | ₩49,694 | ₩50,307 | +0.77% | 27.5만 |
|---|
| 2025.11.24 | ₩50,361 | ₩50,974 | ₩50,160 | ₩50,974 | +1.22% | 1.3만 |
|---|
| 2025.11.21 | ₩50,214 | ₩50,349 | ₩49,784 | ₩50,147 | -0.13% | 1.8만 |
|---|
| 2025.11.20 | ₩51,427 | ₩51,638 | ₩50,661 | ₩50,707 | -1.40% | 9.5천 |
|---|
| 2025.11.19 | ₩51,081 | ₩51,201 | ₩50,814 | ₩51,095 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩51,654 | ₩52,414 | ₩51,469 | ₩52,361 | +1.37% | 1.7만 |
|---|
| 2025.11.17 | ₩51,868 | ₩51,941 | ₩51,641 | ₩51,641 | -0.44% | 1만 |
|---|
| 2025.11.14 | ₩51,561 | ₩52,001 | ₩51,561 | ₩51,700 | +0.27% | 2.2만 |
|---|
| 2025.11.13 | ₩51,254 | ₩51,281 | ₩50,867 | ₩50,934 | -0.62% | 14.3만 |
|---|
| 2025.11.12 | ₩51,841 | ₩51,841 | ₩50,853 | ₩50,947 | -1.72% | 2.3만 |
|---|
| 2025.11.11 | ₩52,521 | ₩52,947 | ₩52,521 | ₩52,761 | +0.46% | 9.2천 |
|---|
| 2025.11.10 | ₩51,788 | ₩52,170 | ₩51,601 | ₩52,170 | +0.74% | 7천 |
|---|
| 2025.11.07 | ₩51,694 | ₩51,908 | ₩51,641 | ₩51,841 | +0.28% | 2.1만 |
|---|
| 2025.11.06 | ₩51,548 | ₩51,708 | ₩51,347 | ₩51,628 | +0.16% | 9천 |
|---|
| 2025.11.05 | ₩51,948 | ₩52,468 | ₩51,621 | ₩51,708 | -0.46% | 1.4만 |
|---|
| 2025.11.04 | ₩51,988 | ₩52,449 | ₩51,988 | ₩52,081 | +0.18% | 1.6만 |
|---|
| 2025.11.03 | ₩52,348 | ₩52,761 | ₩52,201 | ₩52,521 | +0.33% | 7.7만 |
|---|
| 2025.10.31 | ₩52,440 | ₩52,521 | ₩52,134 | ₩52,361 | -0.15% | 1.2만 |
|---|
| 2025.10.30 | ₩51,601 | ₩52,361 | ₩51,601 | ₩52,014 | +0.80% | 2.2만 |
|---|
| 2025.10.29 | ₩52,041 | ₩52,401 | ₩52,041 | ₩52,068 | +0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩52,058 | ₩52,064 | ₩51,601 | ₩51,744 | -0.60% | 1.2만 |
|---|
| 2025.10.27 | ₩52,468 | ₩52,734 | ₩52,294 | ₩52,508 | +0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩52,561 | ₩52,801 | ₩52,322 | ₩52,410 | -0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩52,428 | ₩52,799 | ₩52,254 | ₩52,281 | -0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩51,041 | ₩51,916 | ₩50,934 | ₩51,654 | +1.20% | 3.5만 |
|---|
| 2025.10.21 | ₩50,080 | ₩50,707 | ₩49,654 | ₩50,327 | +0.49% | 2.4만 |
|---|
| 2025.10.20 | ₩49,734 | ₩50,134 | ₩49,680 | ₩50,134 | +0.80% | 3만 |
|---|
| 2025.10.17 | ₩49,987 | ₩50,294 | ₩49,974 | ₩50,214 | +0.45% | 2.8만 |
|---|
| 2025.10.16 | ₩50,801 | ₩50,801 | ₩49,747 | ₩49,960 | -1.65% | 2.3만 |
|---|
| 2025.10.15 | ₩51,133 | ₩51,133 | ₩50,521 | ₩50,710 | -0.83% | 1.1만 |
|---|
| 2025.10.14 | ₩50,801 | ₩50,947 | ₩50,414 | ₩50,681 | -0.24% | 13.9만 |
|---|
| 2025.10.13 | ₩51,321 | ₩51,641 | ₩51,147 | ₩51,507 | +0.36% | 1.7만 |
|---|
| 2025.10.10 | ₩51,601 | ₩51,828 | ₩50,661 | ₩50,734 | -1.68% | 17.1만 |
|---|