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 | ₩75,880 | ₩76,400 | ₩75,705 | ₩76,253 | +0.49% | 2.9만 |
| 2026.10.08 | ₩75,840 | ₩76,546 | ₩75,399 | ₩76,426 | +0.77% | 8.4만 |
| 2026.10.07 | ₩75,386 | ₩75,640 | ₩74,506 | ₩74,653 | -0.97% | 6.2만 |
| 2026.10.06 | ₩73,799 | ₩74,693 | ₩73,666 | ₩74,586 | +1.07% | 7.4만 |
| 2026.10.05 | ₩74,479 | ₩74,893 | ₩74,199 | ₩74,306 | -0.23% | 5.9만 |
| 2026.10.02 | ₩73,106 | ₩74,533 | ₩72,572 | ₩74,519 | +1.93% | 4.7만 |
| 2026.10.01 | ₩73,532 | ₩74,746 | ₩73,359 | ₩74,733 | +1.63% | 8.5만 |
| 2026.09.30 | ₩77,613 | ₩77,893 | ₩77,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,320 |
| -0.38% |
| 8.8만 |
| 2026.09.29 | ₩76,120 | ₩77,040 | ₩76,066 | ₩76,226 | +0.14% | 5.5만 |
|---|
| 2026.09.28 | ₩77,160 | ₩77,641 | ₩76,000 | ₩76,986 | -0.22% | 9.2만 |
|---|
| 2026.09.25 | ₩76,306 | ₩76,986 | ₩75,700 | ₩76,133 | -0.23% | 6.8만 |
|---|
| 2026.09.24 | ₩76,826 | ₩78,120 | ₩76,506 | ₩77,133 | +0.40% | 9.5만 |
|---|
| 2026.09.23 | ₩75,840 | ₩76,506 | ₩75,773 | ₩76,280 | +0.58% | 9.3만 |
|---|
| 2026.09.22 | ₩74,933 | ₩75,920 | ₩74,866 | ₩75,159 | +0.30% | 11.4만 |
|---|
| 2026.09.21 | ₩76,040 | ₩76,233 | ₩75,346 | ₩75,966 | -0.10% | 5.7만 |
|---|
| 2026.09.18 | ₩76,680 | ₩77,029 | ₩76,440 | ₩76,893 | +0.28% | 4.3만 |
|---|
| 2026.09.17 | ₩76,253 | ₩76,760 | ₩76,120 | ₩76,320 | +0.09% | 4.2만 |
|---|
| 2026.09.16 | ₩77,240 | ₩77,240 | ₩75,920 | ₩76,386 | -1.10% | 9.7만 |
|---|
| 2026.09.15 | ₩77,093 | ₩77,920 | ₩77,093 | ₩77,600 | +0.66% | 27.8만 |
|---|
| 2026.09.14 | ₩76,613 | ₩76,666 | ₩75,493 | ₩76,173 | -0.57% | 8.8만 |
|---|
| 2026.09.11 | ₩75,026 | ₩75,853 | ₩74,933 | ₩75,853 | +1.10% | 19.9만 |
|---|
| 2026.09.10 | ₩75,800 | ₩76,773 | ₩75,199 | ₩76,400 | +0.79% | 12.2만 |
|---|
| 2026.09.09 | ₩74,533 | ₩74,879 | ₩74,213 | ₩74,773 | +0.32% | 17.4만 |
|---|
| 2026.09.08 | ₩73,439 | ₩74,253 | ₩73,427 | ₩74,226 | +1.07% | 25만 |
|---|
| 2026.09.04 | ₩72,306 | ₩73,106 | ₩71,545 | ₩72,706 | +0.55% | 5만 |
|---|
| 2026.09.03 | ₩72,066 | ₩72,612 | ₩71,906 | ₩72,186 | +0.17% | 5.2만 |
|---|
| 2026.09.02 | ₩72,226 | ₩72,852 | ₩71,906 | ₩72,612 | +0.54% | 7.4만 |
|---|
| 2026.09.01 | ₩71,345 | ₩72,719 | ₩71,045 | ₩72,626 | +1.79% | 11.3만 |
|---|
| 2026.08.31 | ₩72,039 | ₩72,679 | ₩72,012 | ₩72,439 | +0.56% | 5.6만 |
|---|
| 2026.08.28 | ₩69,945 | ₩70,732 | ₩69,945 | ₩70,679 | +1.05% | 7.6만 |
|---|
| 2026.08.27 | ₩70,252 | ₩71,279 | ₩69,732 | ₩70,745 | +0.70% | 3.7만 |
|---|
| 2026.08.26 | ₩69,292 | ₩71,012 | ₩69,292 | ₩70,052 | +1.10% | 4.7만 |
|---|
| 2026.08.25 | ₩70,265 | ₩70,772 | ₩69,505 | ₩69,505 | -1.08% | 6.3만 |
|---|
| 2026.08.24 | ₩72,506 | ₩72,506 | ₩71,492 | ₩71,866 | -0.88% | 6.1만 |
|---|
| 2026.08.21 | ₩73,292 | ₩73,372 | ₩72,826 | ₩73,052 | -0.33% | 7.1만 |
|---|
| 2026.08.20 | ₩72,852 | ₩73,106 | ₩72,372 | ₩72,826 | -0.04% | 7.1만 |
|---|
| 2026.08.19 | ₩71,892 | ₩72,610 | ₩71,385 | ₩71,652 | -0.33% | 4.6만 |
|---|
| 2026.08.18 | ₩72,172 | ₩72,559 | ₩71,746 | ₩71,879 | -0.41% | 6.3만 |
|---|
| 2026.08.17 | ₩70,012 | ₩71,746 | ₩69,865 | ₩71,519 | +2.15% | 7.4만 |
|---|
| 2026.08.14 | ₩68,812 | ₩69,745 | ₩68,732 | ₩69,652 | +1.22% | 3.1만 |
|---|
| 2026.08.13 | ₩68,838 | ₩69,745 | ₩68,332 | ₩68,972 | +0.19% | 7.7만 |
|---|
| 2026.08.12 | ₩69,478 | ₩69,905 | ₩69,092 | ₩69,772 | +0.42% | 4.5만 |
|---|
| 2026.08.11 | ₩68,732 | ₩70,012 | ₩68,618 | ₩69,905 | +1.71% | 3.6만 |
|---|
| 2026.08.10 | ₩67,798 | ₩69,812 | ₩67,798 | ₩69,372 | +2.32% | 11만 |
|---|
| 2026.08.07 | ₩65,358 | ₩66,545 | ₩65,358 | ₩65,664 | +0.47% | 15.3만 |
|---|
| 2026.08.06 | ₩64,824 | ₩66,138 | ₩64,704 | ₩65,918 | +1.69% | 4.8만 |
|---|
| 2026.08.05 | ₩64,638 | ₩64,638 | ₩63,744 | ₩64,131 | -0.78% | 16.8만 |
|---|
| 2026.08.04 | ₩64,771 | ₩65,064 | ₩64,011 | ₩64,494 | -0.43% | 52.9만 |
|---|
| 2026.08.03 | ₩66,331 | ₩66,651 | ₩65,745 | ₩66,345 | +0.02% | 46.4만 |
|---|
| 2026.07.31 | ₩70,692 | ₩70,944 | ₩70,012 | ₩70,319 | -0.53% | 15.3만 |
|---|
| 2026.07.30 | ₩69,865 | ₩70,272 | ₩69,695 | ₩69,919 | +0.08% | 5.8만 |
|---|
| 2026.07.29 | ₩70,305 | ₩71,399 | ₩70,219 | ₩71,252 | +1.35% | 10만 |
|---|
| 2026.07.28 | ₩69,052 | ₩69,212 | ₩67,118 | ₩67,638 | -2.05% | 15만 |
|---|
| 2026.07.27 | ₩70,799 | ₩70,799 | ₩69,585 | ₩69,652 | -1.62% | 22.3만 |
|---|
| 2026.07.24 | ₩72,986 | ₩73,146 | ₩72,184 | ₩73,119 | +0.18% | 15.4만 |
|---|
| 2026.07.23 | ₩73,626 | ₩74,439 | ₩73,159 | ₩73,266 | -0.49% | 15.6만 |
|---|
| 2026.07.22 | ₩71,946 | ₩72,279 | ₩71,599 | ₩72,052 | +0.15% | 11.1만 |
|---|
| 2026.07.21 | ₩71,572 | ₩71,959 | ₩71,199 | ₩71,499 | -0.10% | 10.4만 |
|---|
| 2026.07.20 | ₩70,319 | ₩71,319 | ₩70,115 | ₩70,879 | +0.80% | 12.5만 |
|---|
| 2026.07.17 | ₩70,519 | ₩71,059 | ₩69,972 | ₩70,585 | +0.09% | 23.6만 |
|---|
| 2026.07.16 | ₩69,745 | ₩69,745 | ₩68,678 | ₩68,892 | -1.22% | 6.2만 |
|---|
| 2026.07.15 | ₩69,745 | ₩69,812 | ₩68,625 | ₩69,639 | -0.15% | 7.8만 |
|---|
| 2026.07.14 | ₩68,718 | ₩69,118 | ₩67,758 | ₩69,078 | +0.52% | 12.8만 |
|---|
| 2026.07.13 | ₩66,105 | ₩69,118 | ₩65,985 | ₩68,558 | +3.71% | 24.1만 |
|---|
| 2026.07.10 | ₩64,798 | ₩65,344 | ₩64,024 | ₩64,704 | -0.14% | 17.9만 |
|---|
| 2026.07.09 | ₩65,371 | ₩65,471 | ₩64,411 | ₩64,678 | -1.06% | 7.1만 |
|---|
| 2026.07.08 | ₩65,945 | ₩66,958 | ₩65,358 | ₩66,198 | +0.38% | 21.4만 |
|---|
| 2026.07.07 | ₩63,251 | ₩64,964 | ₩63,132 | ₩64,664 | +2.23% | 11만 |
|---|
| 2026.07.06 | ₩62,691 | ₩62,917 | ₩62,384 | ₩62,837 | +0.23% | 8.8만 |
|---|
| 2026.07.02 | ₩61,824 | ₩62,651 | ₩61,637 | ₩62,491 | +1.08% | 6.7만 |
|---|
| 2026.07.01 | ₩62,557 | ₩62,731 | ₩61,879 | ₩61,971 | -0.94% | 59.1만 |
|---|
| 2026.06.30 | ₩64,104 | ₩64,104 | ₩62,811 | ₩63,331 | -1.21% | 12.8만 |
|---|
| 2026.06.29 | ₩63,451 | ₩63,824 | ₩63,197 | ₩63,464 | +0.02% | 9.1만 |
|---|
| 2026.06.26 | ₩62,851 | ₩62,917 | ₩62,024 | ₩62,704 | -0.23% | 47만 |
|---|
| 2026.06.25 | ₩63,064 | ₩64,918 | ₩63,011 | ₩64,518 | +2.30% | 5.9만 |
|---|
| 2026.06.24 | ₩63,051 | ₩63,557 | ₩62,757 | ₩63,011 | -0.06% | 25.2만 |
|---|
| 2026.06.23 | ₩65,144 | ₩65,398 | ₩64,798 | ₩65,278 | +0.20% | 48.2만 |
|---|
| 2026.06.22 | ₩65,971 | ₩65,971 | ₩65,131 | ₩65,664 | -0.46% | 8만 |
|---|
| 2026.06.18 | ₩65,718 | ₩66,958 | ₩64,852 | ₩66,625 | +1.38% | 20.9만 |
|---|
| 2026.06.17 | ₩67,425 | ₩68,912 | ₩66,545 | ₩66,611 | -1.21% | 17.7만 |
|---|
| 2026.06.16 | ₩67,892 | ₩68,065 | ₩66,505 | ₩67,318 | -0.84% | 59.7만 |
|---|
| 2026.06.15 | ₩69,118 | ₩69,532 | ₩68,598 | ₩69,372 | +0.37% | 47.7만 |
|---|
| 2026.06.12 | ₩72,226 | ₩73,239 | ₩71,212 | ₩71,225 | -1.38% | 20.4만 |
|---|
| 2026.06.11 | ₩75,253 | ₩76,093 | ₩72,946 | ₩73,199 | -2.73% | 38.5만 |
|---|
| 2026.06.10 | ₩74,533 | ₩75,960 | ₩74,413 | ₩75,266 | +0.98% | 27.9만 |
|---|
| 2026.06.09 | ₩74,026 | ₩74,573 | ₩72,492 | ₩73,853 | -0.23% | 27.2만 |
|---|
| 2026.06.08 | ₩74,466 | ₩75,373 | ₩74,213 | ₩75,146 | +0.91% | 8.6만 |
|---|
| 2026.06.05 | ₩74,066 | ₩74,106 | ₩73,039 | ₩73,573 | -0.67% | 25.7만 |
|---|
| 2026.06.04 | ₩74,733 | ₩74,839 | ₩74,093 | ₩74,693 | -0.05% | 20.9만 |
|---|
| 2026.06.03 | ₩75,893 | ₩76,520 | ₩75,633 | ₩76,146 | +0.33% | 12.8만 |
|---|
| 2026.06.02 | ₩74,239 | ₩75,199 | ₩74,093 | ₩75,093 | +1.15% | 8.6만 |
|---|
| 2026.06.01 | ₩74,119 | ₩75,339 | ₩73,553 | ₩74,239 | +0.16% | 21.5만 |
|---|
| 2026.05.29 | ₩74,199 | ₩74,706 | ₩73,372 | ₩74,279 | +0.11% | 16.8만 |
|---|
| 2026.05.28 | ₩75,306 | ₩75,666 | ₩73,094 | ₩75,013 | -0.39% | 14.9만 |
|---|
| 2026.05.27 | ₩74,119 | ₩75,106 | ₩73,786 | ₩74,333 | +0.29% | 13.3만 |
|---|
| 2026.05.26 | ₩75,933 | ₩76,680 | ₩75,760 | ₩75,853 | -0.11% | 22.5만 |
|---|
| 2026.05.22 | ₩77,853 | ₩78,680 | ₩76,360 | ₩77,360 | -0.63% | 20.1만 |
|---|
| 2026.05.21 | ₩80,294 | ₩80,727 | ₩77,080 | ₩78,160 | -2.66% | 44.1만 |
|---|
| 2026.05.20 | ₩80,094 | ₩80,440 | ₩76,866 | ₩78,060 | -2.54% | 36.9만 |
|---|
| 2026.05.19 | ₩81,574 | ₩81,721 | ₩80,294 | ₩81,134 | -0.54% | 18.7만 |
|---|
| 2026.05.18 | ₩79,267 | ₩81,787 | ₩79,040 | ₩80,000 | +0.93% | 19.3만 |
|---|
| 2026.05.15 | ₩79,080 | ₩79,827 | ₩78,840 | ₩79,654 | +0.73% | 14.2만 |
|---|
| 2026.05.14 | ₩77,066 | ₩77,947 | ₩76,882 | ₩77,927 | +1.12% | 4.6만 |
|---|
| 2026.05.13 | ₩78,667 | ₩78,932 | ₩77,440 | ₩77,933 | -0.93% | 8.2만 |
|---|
| 2026.05.12 | ₩79,200 | ₩79,560 | ₩78,680 | ₩79,333 | +0.17% | 22.3만 |
|---|
| 2026.05.11 | ₩76,080 | ₩77,787 | ₩75,793 | ₩77,467 | +1.82% | 14.1만 |
|---|
| 2026.05.08 | ₩73,613 | ₩75,257 | ₩73,613 | ₩74,813 | +1.63% | 11만 |
|---|
| 2026.05.07 | ₩72,012 | ₩74,679 | ₩71,532 | ₩74,253 | +3.11% | 22.6만 |
|---|
| 2026.05.06 | ₩74,426 | ₩74,786 | ₩73,279 | ₩73,719 | -0.95% | 22.6만 |
|---|
| 2026.05.05 | ₩77,907 | ₩78,411 | ₩77,409 | ₩78,360 | +0.58% | 16.8만 |
|---|
| 2026.05.04 | ₩77,613 | ₩79,854 | ₩77,346 | ₩79,480 | +2.41% | 41.7만 |
|---|
| 2026.05.01 | ₩76,786 | ₩76,786 | ₩75,039 | ₩76,406 | -0.49% | 30.3만 |
|---|
| 2026.04.30 | ₩77,693 | ₩78,933 | ₩77,693 | ₩78,800 | +1.42% | 8.9만 |
|---|
| 2026.04.29 | ₩78,667 | ₩79,120 | ₩78,133 | ₩78,920 | +0.32% | 13.7만 |
|---|
| 2026.04.28 | ₩76,786 | ₩77,106 | ₩76,193 | ₩76,640 | -0.19% | 31.5만 |
|---|
| 2026.04.27 | ₩75,306 | ₩76,120 | ₩75,186 | ₩75,600 | +0.39% | 7.4만 |
|---|
| 2026.04.24 | ₩74,893 | ₩75,387 | ₩73,759 | ₩74,759 | -0.18% | 15.1만 |
|---|
| 2026.04.23 | ₩74,293 | ₩76,373 | ₩74,199 | ₩75,520 | +1.65% | 13.6만 |
|---|
| 2026.04.22 | ₩72,932 | ₩74,026 | ₩72,932 | ₩73,759 | +1.13% | 9.9만 |
|---|
| 2026.04.21 | ₩71,946 | ₩73,759 | ₩71,779 | ₩73,452 | +2.09% | 26.7만 |
|---|
| 2026.04.20 | ₩71,252 | ₩72,292 | ₩71,212 | ₩71,452 | +0.28% | 29만 |
|---|
| 2026.04.17 | ₩69,145 | ₩69,905 | ₩67,692 | ₩69,639 | +0.71% | 52만 |
|---|
| 2026.04.16 | ₩73,066 | ₩74,013 | ₩73,066 | ₩73,319 | +0.35% | 7.1만 |
|---|
| 2026.04.15 | ₩72,599 | ₩73,519 | ₩72,412 | ₩72,866 | +0.37% | 8.4만 |
|---|
| 2026.04.14 | ₩73,653 | ₩73,733 | ₩72,240 | ₩72,439 | -1.65% | 11.5만 |
|---|
| 2026.04.13 | ₩74,573 | ₩74,839 | ₩73,292 | ₩73,759 | -1.09% | 25.6만 |
|---|
| 2026.04.10 | ₩71,399 | ₩72,806 | ₩71,359 | ₩71,906 | +0.71% | 23.1만 |
|---|
| 2026.04.09 | ₩71,959 | ₩72,679 | ₩70,599 | ₩71,679 | -0.39% | 12.7만 |
|---|
| 2026.04.08 | ₩68,345 | ₩72,199 | ₩68,345 | ₩71,612 | +4.78% | 66.9만 |
|---|
| 2026.04.07 | ₩73,106 | ₩74,333 | ₩72,239 | ₩72,679 | -0.58% | 35.7만 |
|---|
| 2026.04.06 | ₩71,666 | ₩73,039 | ₩71,452 | ₩72,639 | +1.36% | 46.1만 |
|---|
| 2026.04.02 | ₩72,332 | ₩72,359 | ₩69,639 | ₩71,465 | -1.20% | 42.9만 |
|---|
| 2026.04.01 | ₩69,532 | ₩69,825 | ₩68,745 | ₩69,092 | -0.63% | 71.6만 |
|---|
| 2026.03.31 | ₩74,919 | ₩74,946 | ₩71,559 | ₩72,146 | -3.70% | 33.1만 |
|---|
| 2026.03.30 | ₩75,146 | ₩75,526 | ₩74,679 | ₩75,226 | +0.11% | 18.5만 |
|---|
| 2026.03.27 | ₩74,606 | ₩74,999 | ₩73,906 | ₩74,599 | -0.01% | 23.4만 |
|---|
| 2026.03.26 | ₩73,706 | ₩74,229 | ₩72,919 | ₩73,532 | -0.24% | 18.1만 |
|---|
| 2026.03.25 | ₩70,799 | ₩72,746 | ₩70,745 | ₩72,239 | +2.03% | 29.5만 |
|---|
| 2026.03.24 | ₩73,066 | ₩73,639 | ₩72,146 | ₩72,892 | -0.24% | 28.8만 |
|---|
| 2026.03.23 | ₩71,826 | ₩71,852 | ₩68,452 | ₩70,759 | -1.49% | 85.2만 |
|---|
| 2026.03.20 | ₩74,293 | ₩75,960 | ₩74,159 | ₩75,053 | +1.02% | 60.1만 |
|---|
| 2026.03.19 | ₩74,613 | ₩76,013 | ₩72,772 | ₩74,006 | -0.81% | 54.4만 |
|---|
| 2026.03.18 | ₩74,426 | ₩75,239 | ₩73,653 | ₩75,053 | +0.84% | 35.7만 |
|---|
| 2026.03.17 | ₩72,786 | ₩73,279 | ₩72,079 | ₩73,119 | +0.46% | 29.8만 |
|---|
| 2026.03.16 | ₩71,812 | ₩72,746 | ₩70,745 | ₩71,505 | -0.43% | 37.6만 |
|---|
| 2026.03.13 | ₩71,365 | ₩73,047 | ₩71,012 | ₩72,652 | +1.80% | 65.6만 |
|---|
| 2026.03.12 | ₩70,705 | ₩72,663 | ₩70,112 | ₩72,186 | +2.09% | 46만 |
|---|
| 2026.03.11 | ₩66,851 | ₩68,705 | ₩65,691 | ₩68,678 | +2.73% | 37.6만 |
|---|
| 2026.03.10 | ₩66,598 | ₩67,065 | ₩62,879 | ₩66,731 | +0.20% | 78.3만 |
|---|
| 2026.03.09 | ₩69,372 | ₩70,785 | ₩62,837 | ₩65,078 | -6.19% | 258.3만 |
|---|
| 2026.03.06 | ₩65,945 | ₩66,490 | ₩65,024 | ₩65,998 | +0.08% | 57.7만 |
|---|
| 2026.03.05 | ₩62,744 | ₩63,664 | ₩62,497 | ₩63,024 | +0.45% | 41.2만 |
|---|
| 2026.03.04 | ₩60,984 | ₩61,690 | ₩60,877 | ₩61,450 | +0.77% | 83.4만 |
|---|
| 2026.03.03 | ₩62,677 | ₩62,851 | ₩59,543 | ₩60,877 | -2.87% | 61.9만 |
|---|
| 2026.03.02 | ₩60,530 | ₩60,730 | ₩59,117 | ₩59,864 | -1.10% | 41.2만 |
|---|
| 2026.02.27 | ₩57,836 | ₩57,943 | ₩57,023 | ₩57,783 | -0.09% | 68.2만 |
|---|
| 2026.02.26 | ₩55,583 | ₩57,336 | ₩55,356 | ₩56,530 | +1.70% | 9.7만 |
|---|
| 2026.02.25 | ₩56,850 | ₩56,850 | ₩56,290 | ₩56,596 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩57,410 | ₩57,583 | ₩56,596 | ₩57,210 | -0.35% | 4.9만 |
|---|
| 2026.02.23 | ₩57,436 | ₩57,703 | ₩56,863 | ₩57,170 | -0.46% | 10.9만 |
|---|
| 2026.02.20 | ₩56,836 | ₩57,170 | ₩56,623 | ₩56,983 | +0.26% | 19.2만 |
|---|
| 2026.02.19 | ₩56,730 | ₩57,263 | ₩56,268 | ₩57,236 | +0.89% | 15.8만 |
|---|
| 2026.02.18 | ₩55,249 | ₩56,263 | ₩55,196 | ₩56,103 | +1.54% | 14.8만 |
|---|
| 2026.02.17 | ₩54,196 | ₩54,209 | ₩53,462 | ₩53,849 | -0.64% | 15.7만 |
|---|
| 2026.02.13 | ₩54,143 | ₩54,396 | ₩53,929 | ₩54,116 | -0.05% | 5.8만 |
|---|
| 2026.02.12 | ₩55,323 | ₩55,323 | ₩53,955 | ₩54,209 | -2.01% | 5.1만 |
|---|
| 2026.02.11 | ₩56,316 | ₩56,412 | ₩55,516 | ₩55,923 | -0.70% | 8.3만 |
|---|
| 2026.02.10 | ₩55,596 | ₩55,596 | ₩54,956 | ₩55,383 | -0.38% | 14.7만 |
|---|
| 2026.02.09 | ₩54,476 | ₩55,689 | ₩54,476 | ₩55,316 | +1.54% | 2.9만 |
|---|
| 2026.02.06 | ₩53,996 | ₩55,099 | ₩53,996 | ₩54,556 | +1.04% | 3.8만 |
|---|
| 2026.02.05 | ₩54,303 | ₩54,556 | ₩53,689 | ₩54,263 | -0.07% | 16.2만 |
|---|
| 2026.02.04 | ₩54,103 | ₩55,809 | ₩54,009 | ₩55,009 | +1.68% | 4.8만 |
|---|
| 2026.02.03 | ₩53,509 | ₩54,703 | ₩53,462 | ₩54,663 | +2.16% | 4.6만 |
|---|
| 2026.02.02 | ₩53,356 | ₩53,356 | ₩52,676 | ₩53,156 | -0.37% | 5.3만 |
|---|
| 2026.01.30 | ₩55,903 | ₩56,183 | ₩54,889 | ₩55,916 | +0.02% | 25.6만 |
|---|
| 2026.01.29 | ₩56,223 | ₩56,463 | ₩55,249 | ₩55,716 | -0.90% | 7.9만 |
|---|
| 2026.01.28 | ₩54,063 | ₩54,356 | ₩53,876 | ₩54,263 | +0.37% | 5만 |
|---|
| 2026.01.27 | ₩52,862 | ₩53,822 | ₩52,716 | ₩53,796 | +1.77% | 5.6만 |
|---|
| 2026.01.26 | ₩52,502 | ₩52,769 | ₩52,342 | ₩52,662 | +0.30% | 4만 |
|---|
| 2026.01.23 | ₩52,742 | ₩52,889 | ₩52,520 | ₩52,702 | -0.08% | 19.1만 |
|---|
| 2026.01.22 | ₩51,942 | ₩51,942 | ₩51,275 | ₩51,529 | -0.80% | 4.4만 |
|---|
| 2026.01.21 | ₩52,156 | ₩52,489 | ₩52,089 | ₩52,489 | +0.64% | 1.7만 |
|---|
| 2026.01.20 | ₩51,862 | ₩52,062 | ₩51,462 | ₩51,529 | -0.64% | 1.8만 |
|---|
| 2026.01.16 | ₩51,742 | ₩51,769 | ₩51,302 | ₩51,342 | -0.77% | 3.1만 |
|---|
| 2026.01.15 | ₩51,355 | ₩51,358 | ₩50,942 | ₩50,969 | -0.75% | 8만 |
|---|
| 2026.01.14 | ₩53,022 | ₩53,476 | ₩51,302 | ₩52,062 | -1.81% | 10.6만 |
|---|
| 2026.01.13 | ₩52,076 | ₩52,570 | ₩51,969 | ₩52,382 | +0.59% | 4.6만 |
|---|
| 2026.01.12 | ₩50,929 | ₩51,542 | ₩50,717 | ₩51,329 | +0.79% | 2.3만 |
|---|
| 2026.01.09 | ₩50,969 | ₩51,542 | ₩50,769 | ₩50,849 | -0.24% | 5.7만 |
|---|
| 2026.01.08 | ₩49,488 | ₩50,849 | ₩49,378 | ₩50,795 | +2.64% | 5.6만 |
|---|
| 2026.01.07 | ₩49,208 | ₩49,235 | ₩48,702 | ₩48,942 | -0.54% | 5.9만 |
|---|
| 2026.01.06 | ₩50,622 | ₩50,622 | ₩49,235 | ₩49,342 | -2.53% | 4.6만 |
|---|
| 2026.01.05 | ₩50,102 | ₩50,502 | ₩49,868 | ₩50,409 | +0.61% | 4.3만 |
|---|
| 2026.01.02 | ₩49,355 | ₩49,782 | ₩49,179 | ₩49,755 | +0.81% | 5만 |
|---|
| 2025.12.31 | ₩50,462 | ₩50,462 | ₩49,582 | ₩49,715 | -1.48% | 2.2만 |
|---|
| 2025.12.30 | ₩50,542 | ₩50,555 | ₩50,142 | ₩50,142 | -0.79% | 4.1만 |
|---|
| 2025.12.29 | ₩50,315 | ₩50,422 | ₩50,049 | ₩50,049 | -0.53% | 3.3만 |
|---|
| 2025.12.26 | ₩50,129 | ₩50,129 | ₩49,259 | ₩49,448 | -1.36% | 6.3만 |
|---|
| 2025.12.24 | ₩50,609 | ₩50,662 | ₩50,342 | ₩50,475 | -0.26% | 7.1천 |
|---|
| 2025.12.23 | ₩50,315 | ₩50,629 | ₩50,185 | ₩50,595 | +0.56% | 3만 |
|---|
| 2025.12.22 | ₩50,182 | ₩50,422 | ₩50,102 | ₩50,369 | +0.37% | 3.8만 |
|---|
| 2025.12.19 | ₩49,102 | ₩49,342 | ₩49,059 | ₩49,271 | +0.34% | 1.9만 |
|---|
| 2025.12.18 | ₩49,168 | ₩49,235 | ₩48,702 | ₩48,808 | -0.73% | 12.6만 |
|---|
| 2025.12.17 | ₩48,915 | ₩49,367 | ₩48,770 | ₩49,275 | +0.74% | 5.8만 |
|---|
| 2025.12.16 | ₩48,742 | ₩48,742 | ₩48,182 | ₩48,302 | -0.90% | 5.8만 |
|---|
| 2025.12.15 | ₩49,688 | ₩49,688 | ₩49,222 | ₩49,422 | -0.54% | 3만 |
|---|
| 2025.12.12 | ₩49,875 | ₩49,988 | ₩49,608 | ₩49,808 | -0.13% | 4.5만 |
|---|
| 2025.12.11 | ₩49,782 | ₩50,195 | ₩49,622 | ₩50,155 | +0.75% | 3.6만 |
|---|
| 2025.12.10 | ₩50,275 | ₩51,022 | ₩50,142 | ₩50,955 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩50,795 | ₩50,823 | ₩50,462 | ₩50,609 | -0.37% | 3만 |
|---|
| 2025.12.08 | ₩51,035 | ₩51,154 | ₩50,735 | ₩50,755 | -0.55% | 2.1만 |
|---|
| 2025.12.05 | ₩51,262 | ₩51,862 | ₩51,262 | ₩51,689 | +0.83% | 2.3만 |
|---|
| 2025.12.04 | ₩50,849 | ₩51,535 | ₩50,849 | ₩51,315 | +0.92% | 1.4만 |
|---|
| 2025.12.03 | ₩51,075 | ₩51,315 | ₩50,797 | ₩50,915 | -0.31% | 1.2만 |
|---|
| 2025.12.02 | ₩50,995 | ₩51,275 | ₩50,565 | ₩50,649 | -0.68% | 27.1만 |
|---|
| 2025.12.01 | ₩50,969 | ₩51,475 | ₩50,969 | ₩51,315 | +0.68% | 7.5만 |
|---|
| 2025.11.28 | ₩50,982 | ₩51,422 | ₩50,982 | ₩51,262 | +0.55% | 2.7만 |
|---|
| 2025.11.26 | ₩50,062 | ₩50,862 | ₩50,062 | ₩50,715 | +1.31% | 1.1만 |
|---|
| 2025.11.25 | ₩49,915 | ₩50,435 | ₩49,688 | ₩50,302 | +0.77% | 27.5만 |
|---|
| 2025.11.24 | ₩50,355 | ₩50,969 | ₩50,155 | ₩50,969 | +1.22% | 1.3만 |
|---|
| 2025.11.21 | ₩50,209 | ₩50,343 | ₩49,779 | ₩50,142 | -0.13% | 1.8만 |
|---|
| 2025.11.20 | ₩51,422 | ₩51,633 | ₩50,655 | ₩50,702 | -1.40% | 9.5천 |
|---|
| 2025.11.19 | ₩51,075 | ₩51,195 | ₩50,809 | ₩51,090 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩51,649 | ₩52,409 | ₩51,463 | ₩52,356 | +1.37% | 1.7만 |
|---|
| 2025.11.17 | ₩51,862 | ₩51,935 | ₩51,635 | ₩51,635 | -0.44% | 1만 |
|---|
| 2025.11.14 | ₩51,555 | ₩51,996 | ₩51,555 | ₩51,694 | +0.27% | 2.2만 |
|---|
| 2025.11.13 | ₩51,249 | ₩51,275 | ₩50,862 | ₩50,929 | -0.62% | 14.3만 |
|---|
| 2025.11.12 | ₩51,835 | ₩51,835 | ₩50,847 | ₩50,942 | -1.72% | 2.3만 |
|---|
| 2025.11.11 | ₩52,516 | ₩52,941 | ₩52,516 | ₩52,756 | +0.46% | 9.2천 |
|---|
| 2025.11.10 | ₩51,782 | ₩52,165 | ₩51,595 | ₩52,165 | +0.74% | 7천 |
|---|
| 2025.11.07 | ₩51,689 | ₩51,902 | ₩51,635 | ₩51,835 | +0.28% | 2.1만 |
|---|
| 2025.11.06 | ₩51,542 | ₩51,702 | ₩51,342 | ₩51,622 | +0.16% | 9천 |
|---|
| 2025.11.05 | ₩51,942 | ₩52,462 | ₩51,615 | ₩51,702 | -0.46% | 1.4만 |
|---|
| 2025.11.04 | ₩51,982 | ₩52,444 | ₩51,982 | ₩52,076 | +0.18% | 1.6만 |
|---|
| 2025.11.03 | ₩52,342 | ₩52,756 | ₩52,196 | ₩52,516 | +0.33% | 7.7만 |
|---|
| 2025.10.31 | ₩52,434 | ₩52,516 | ₩52,129 | ₩52,356 | -0.15% | 1.2만 |
|---|
| 2025.10.30 | ₩51,595 | ₩52,356 | ₩51,595 | ₩52,009 | +0.80% | 2.2만 |
|---|
| 2025.10.29 | ₩52,036 | ₩52,396 | ₩52,036 | ₩52,062 | +0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩52,053 | ₩52,058 | ₩51,595 | ₩51,738 | -0.60% | 1.2만 |
|---|
| 2025.10.27 | ₩52,462 | ₩52,729 | ₩52,289 | ₩52,502 | +0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩52,556 | ₩52,796 | ₩52,317 | ₩52,405 | -0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩52,422 | ₩52,793 | ₩52,249 | ₩52,276 | -0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩51,035 | ₩51,910 | ₩50,929 | ₩51,649 | +1.20% | 3.5만 |
|---|
| 2025.10.21 | ₩50,075 | ₩50,702 | ₩49,648 | ₩50,322 | +0.49% | 2.4만 |
|---|
| 2025.10.20 | ₩49,728 | ₩50,129 | ₩49,675 | ₩50,129 | +0.80% | 3만 |
|---|
| 2025.10.17 | ₩49,982 | ₩50,289 | ₩49,968 | ₩50,209 | +0.45% | 2.8만 |
|---|
| 2025.10.16 | ₩50,795 | ₩50,795 | ₩49,742 | ₩49,955 | -1.65% | 2.3만 |
|---|
| 2025.10.15 | ₩51,127 | ₩51,127 | ₩50,515 | ₩50,705 | -0.83% | 1.1만 |
|---|
| 2025.10.14 | ₩50,795 | ₩50,942 | ₩50,409 | ₩50,675 | -0.24% | 13.9만 |
|---|
| 2025.10.13 | ₩51,315 | ₩51,635 | ₩51,142 | ₩51,502 | +0.36% | 1.7만 |
|---|
| 2025.10.10 | ₩51,595 | ₩51,822 | ₩50,655 | ₩50,729 | -1.68% | 17.1만 |
|---|