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 | ₩75,932 | ₩76,452 | ₩75,757 | ₩76,306 | +0.49% | 2.9만 |
| 2026.10.08 | ₩75,892 | ₩76,599 | ₩75,452 | ₩76,479 | +0.77% | 8.4만 |
| 2026.10.07 | ₩75,438 | ₩75,692 | ₩74,557 | ₩74,704 | -0.97% | 6.2만 |
| 2026.10.06 | ₩73,850 | ₩74,744 | ₩73,717 | ₩74,637 | +1.07% | 7.4만 |
| 2026.10.05 | ₩74,531 | ₩74,944 | ₩74,250 | ₩74,357 | -0.23% | 5.9만 |
| 2026.10.02 | ₩73,156 | ₩74,584 | ₩72,622 | ₩74,571 | +1.93% | 4.7만 |
| 2026.10.01 | ₩73,583 | ₩74,798 | ₩73,410 | ₩74,784 | +1.63% | 8.5만 |
| 2026.09.30 | ₩77,667 | ₩77,947 | ₩77,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,373 |
| -0.38% |
| 8.8만 |
| 2026.09.29 | ₩76,172 | ₩77,093 | ₩76,119 | ₩76,279 | +0.14% | 5.5만 |
|---|
| 2026.09.28 | ₩77,213 | ₩77,695 | ₩76,052 | ₩77,040 | -0.22% | 9.2만 |
|---|
| 2026.09.25 | ₩76,359 | ₩77,040 | ₩75,752 | ₩76,185 | -0.23% | 6.8만 |
|---|
| 2026.09.24 | ₩76,879 | ₩78,174 | ₩76,559 | ₩77,186 | +0.40% | 9.5만 |
|---|
| 2026.09.23 | ₩75,892 | ₩76,559 | ₩75,825 | ₩76,332 | +0.58% | 9.3만 |
|---|
| 2026.09.22 | ₩74,984 | ₩75,972 | ₩74,918 | ₩75,211 | +0.30% | 11.4만 |
|---|
| 2026.09.21 | ₩76,092 | ₩76,286 | ₩75,398 | ₩76,019 | -0.10% | 5.7만 |
|---|
| 2026.09.18 | ₩76,733 | ₩77,082 | ₩76,492 | ₩76,946 | +0.28% | 4.3만 |
|---|
| 2026.09.17 | ₩76,306 | ₩76,813 | ₩76,172 | ₩76,372 | +0.09% | 4.2만 |
|---|
| 2026.09.16 | ₩77,293 | ₩77,293 | ₩75,972 | ₩76,439 | -1.10% | 9.7만 |
|---|
| 2026.09.15 | ₩77,146 | ₩77,974 | ₩77,146 | ₩77,653 | +0.66% | 27.8만 |
|---|
| 2026.09.14 | ₩76,666 | ₩76,719 | ₩75,545 | ₩76,225 | -0.57% | 8.8만 |
|---|
| 2026.09.11 | ₩75,078 | ₩75,905 | ₩74,984 | ₩75,905 | +1.10% | 19.9만 |
|---|
| 2026.09.10 | ₩75,852 | ₩76,826 | ₩75,251 | ₩76,452 | +0.79% | 12.2만 |
|---|
| 2026.09.09 | ₩74,584 | ₩74,931 | ₩74,264 | ₩74,824 | +0.32% | 17.4만 |
|---|
| 2026.09.08 | ₩73,490 | ₩74,304 | ₩73,478 | ₩74,277 | +1.07% | 25만 |
|---|
| 2026.09.04 | ₩72,356 | ₩73,156 | ₩71,595 | ₩72,756 | +0.55% | 5만 |
|---|
| 2026.09.03 | ₩72,115 | ₩72,662 | ₩71,955 | ₩72,235 | +0.17% | 5.2만 |
|---|
| 2026.09.02 | ₩72,275 | ₩72,903 | ₩71,955 | ₩72,662 | +0.54% | 7.4만 |
|---|
| 2026.09.01 | ₩71,395 | ₩72,769 | ₩71,094 | ₩72,676 | +1.79% | 11.3만 |
|---|
| 2026.08.31 | ₩72,089 | ₩72,729 | ₩72,062 | ₩72,489 | +0.56% | 5.6만 |
|---|
| 2026.08.28 | ₩69,993 | ₩70,781 | ₩69,993 | ₩70,727 | +1.05% | 7.6만 |
|---|
| 2026.08.27 | ₩70,300 | ₩71,328 | ₩69,780 | ₩70,794 | +0.70% | 3.7만 |
|---|
| 2026.08.26 | ₩69,340 | ₩71,061 | ₩69,340 | ₩70,100 | +1.10% | 4.7만 |
|---|
| 2026.08.25 | ₩70,314 | ₩70,821 | ₩69,553 | ₩69,553 | -1.08% | 6.3만 |
|---|
| 2026.08.24 | ₩72,556 | ₩72,556 | ₩71,541 | ₩71,915 | -0.88% | 6.1만 |
|---|
| 2026.08.21 | ₩73,343 | ₩73,423 | ₩72,876 | ₩73,103 | -0.33% | 7.1만 |
|---|
| 2026.08.20 | ₩72,903 | ₩73,156 | ₩72,422 | ₩72,876 | -0.04% | 7.1만 |
|---|
| 2026.08.19 | ₩71,942 | ₩72,660 | ₩71,435 | ₩71,702 | -0.33% | 4.6만 |
|---|
| 2026.08.18 | ₩72,222 | ₩72,609 | ₩71,795 | ₩71,928 | -0.41% | 6.3만 |
|---|
| 2026.08.17 | ₩70,060 | ₩71,795 | ₩69,913 | ₩71,568 | +2.15% | 7.4만 |
|---|
| 2026.08.14 | ₩68,859 | ₩69,793 | ₩68,779 | ₩69,700 | +1.22% | 3.1만 |
|---|
| 2026.08.13 | ₩68,886 | ₩69,793 | ₩68,379 | ₩69,019 | +0.19% | 7.7만 |
|---|
| 2026.08.12 | ₩69,526 | ₩69,953 | ₩69,139 | ₩69,820 | +0.42% | 4.5만 |
|---|
| 2026.08.11 | ₩68,779 | ₩70,060 | ₩68,666 | ₩69,953 | +1.71% | 3.6만 |
|---|
| 2026.08.10 | ₩67,845 | ₩69,860 | ₩67,845 | ₩69,420 | +2.32% | 11만 |
|---|
| 2026.08.07 | ₩65,403 | ₩66,591 | ₩65,403 | ₩65,710 | +0.47% | 15.3만 |
|---|
| 2026.08.06 | ₩64,869 | ₩66,184 | ₩64,749 | ₩65,963 | +1.69% | 4.8만 |
|---|
| 2026.08.05 | ₩64,682 | ₩64,682 | ₩63,788 | ₩64,175 | -0.78% | 16.8만 |
|---|
| 2026.08.04 | ₩64,816 | ₩65,109 | ₩64,055 | ₩64,538 | -0.43% | 52.9만 |
|---|
| 2026.08.03 | ₩66,377 | ₩66,697 | ₩65,790 | ₩66,390 | +0.02% | 46.4만 |
|---|
| 2026.07.31 | ₩70,741 | ₩70,993 | ₩70,060 | ₩70,367 | -0.53% | 15.3만 |
|---|
| 2026.07.30 | ₩69,913 | ₩70,320 | ₩69,743 | ₩69,967 | +0.08% | 5.8만 |
|---|
| 2026.07.29 | ₩70,354 | ₩71,448 | ₩70,267 | ₩71,301 | +1.35% | 10만 |
|---|
| 2026.07.28 | ₩69,099 | ₩69,260 | ₩67,164 | ₩67,685 | -2.05% | 15만 |
|---|
| 2026.07.27 | ₩70,848 | ₩70,848 | ₩69,633 | ₩69,700 | -1.62% | 22.3만 |
|---|
| 2026.07.24 | ₩73,036 | ₩73,196 | ₩72,234 | ₩73,170 | +0.18% | 15.4만 |
|---|
| 2026.07.23 | ₩73,677 | ₩74,491 | ₩73,210 | ₩73,316 | -0.49% | 15.6만 |
|---|
| 2026.07.22 | ₩71,995 | ₩72,329 | ₩71,648 | ₩72,102 | +0.15% | 11.1만 |
|---|
| 2026.07.21 | ₩71,622 | ₩72,009 | ₩71,248 | ₩71,548 | -0.10% | 10.4만 |
|---|
| 2026.07.20 | ₩70,367 | ₩71,368 | ₩70,163 | ₩70,928 | +0.80% | 12.5만 |
|---|
| 2026.07.17 | ₩70,567 | ₩71,108 | ₩70,020 | ₩70,634 | +0.09% | 23.6만 |
|---|
| 2026.07.16 | ₩69,793 | ₩69,793 | ₩68,726 | ₩68,939 | -1.22% | 6.2만 |
|---|
| 2026.07.15 | ₩69,793 | ₩69,860 | ₩68,672 | ₩69,687 | -0.15% | 7.8만 |
|---|
| 2026.07.14 | ₩68,766 | ₩69,166 | ₩67,805 | ₩69,126 | +0.52% | 12.8만 |
|---|
| 2026.07.13 | ₩66,150 | ₩69,166 | ₩66,030 | ₩68,606 | +3.71% | 24.1만 |
|---|
| 2026.07.10 | ₩64,842 | ₩65,390 | ₩64,068 | ₩64,749 | -0.14% | 17.9만 |
|---|
| 2026.07.09 | ₩65,416 | ₩65,516 | ₩64,455 | ₩64,722 | -1.06% | 7.1만 |
|---|
| 2026.07.08 | ₩65,990 | ₩67,004 | ₩65,403 | ₩66,244 | +0.38% | 21.4만 |
|---|
| 2026.07.07 | ₩63,294 | ₩65,009 | ₩63,176 | ₩64,709 | +2.23% | 11만 |
|---|
| 2026.07.06 | ₩62,734 | ₩62,961 | ₩62,427 | ₩62,881 | +0.23% | 8.8만 |
|---|
| 2026.07.02 | ₩61,866 | ₩62,694 | ₩61,680 | ₩62,534 | +1.08% | 6.7만 |
|---|
| 2026.07.01 | ₩62,600 | ₩62,774 | ₩61,921 | ₩62,013 | -0.94% | 59.1만 |
|---|
| 2026.06.30 | ₩64,148 | ₩64,148 | ₩62,854 | ₩63,374 | -1.21% | 12.8만 |
|---|
| 2026.06.29 | ₩63,495 | ₩63,868 | ₩63,241 | ₩63,508 | +0.02% | 9.1만 |
|---|
| 2026.06.26 | ₩62,894 | ₩62,961 | ₩62,067 | ₩62,747 | -0.23% | 47만 |
|---|
| 2026.06.25 | ₩63,108 | ₩64,962 | ₩63,054 | ₩64,562 | +2.30% | 5.9만 |
|---|
| 2026.06.24 | ₩63,094 | ₩63,601 | ₩62,801 | ₩63,054 | -0.06% | 25.2만 |
|---|
| 2026.06.23 | ₩65,189 | ₩65,443 | ₩64,842 | ₩65,323 | +0.20% | 48.2만 |
|---|
| 2026.06.22 | ₩66,017 | ₩66,017 | ₩65,176 | ₩65,710 | -0.46% | 8만 |
|---|
| 2026.06.18 | ₩65,763 | ₩67,004 | ₩64,897 | ₩66,671 | +1.38% | 20.9만 |
|---|
| 2026.06.17 | ₩67,471 | ₩68,959 | ₩66,591 | ₩66,657 | -1.21% | 17.7만 |
|---|
| 2026.06.16 | ₩67,938 | ₩68,112 | ₩66,551 | ₩67,365 | -0.84% | 59.7만 |
|---|
| 2026.06.15 | ₩69,166 | ₩69,580 | ₩68,646 | ₩69,420 | +0.37% | 47.7만 |
|---|
| 2026.06.12 | ₩72,275 | ₩73,290 | ₩71,261 | ₩71,275 | -1.38% | 20.4만 |
|---|
| 2026.06.11 | ₩75,305 | ₩76,145 | ₩72,996 | ₩73,250 | -2.73% | 38.5만 |
|---|
| 2026.06.10 | ₩74,584 | ₩76,012 | ₩74,464 | ₩75,318 | +0.98% | 27.9만 |
|---|
| 2026.06.09 | ₩74,077 | ₩74,624 | ₩72,542 | ₩73,904 | -0.23% | 27.2만 |
|---|
| 2026.06.08 | ₩74,517 | ₩75,425 | ₩74,264 | ₩75,198 | +0.91% | 8.6만 |
|---|
| 2026.06.05 | ₩74,117 | ₩74,157 | ₩73,089 | ₩73,623 | -0.67% | 25.7만 |
|---|
| 2026.06.04 | ₩74,784 | ₩74,891 | ₩74,144 | ₩74,744 | -0.05% | 20.9만 |
|---|
| 2026.06.03 | ₩75,945 | ₩76,572 | ₩75,685 | ₩76,199 | +0.33% | 12.8만 |
|---|
| 2026.06.02 | ₩74,290 | ₩75,251 | ₩74,144 | ₩75,145 | +1.15% | 8.6만 |
|---|
| 2026.06.01 | ₩74,170 | ₩75,391 | ₩73,603 | ₩74,290 | +0.16% | 21.5만 |
|---|
| 2026.05.29 | ₩74,250 | ₩74,758 | ₩73,423 | ₩74,331 | +0.11% | 16.8만 |
|---|
| 2026.05.28 | ₩75,358 | ₩75,718 | ₩73,144 | ₩75,065 | -0.39% | 14.9만 |
|---|
| 2026.05.27 | ₩74,170 | ₩75,158 | ₩73,837 | ₩74,384 | +0.29% | 13.3만 |
|---|
| 2026.05.26 | ₩75,985 | ₩76,733 | ₩75,812 | ₩75,905 | -0.11% | 22.5만 |
|---|
| 2026.05.22 | ₩77,907 | ₩78,734 | ₩76,412 | ₩77,413 | -0.63% | 20.1만 |
|---|
| 2026.05.21 | ₩80,349 | ₩80,783 | ₩77,133 | ₩78,214 | -2.66% | 44.1만 |
|---|
| 2026.05.20 | ₩80,149 | ₩80,496 | ₩76,919 | ₩78,114 | -2.54% | 36.9만 |
|---|
| 2026.05.19 | ₩81,630 | ₩81,777 | ₩80,349 | ₩81,190 | -0.54% | 18.7만 |
|---|
| 2026.05.18 | ₩79,321 | ₩81,844 | ₩79,095 | ₩80,055 | +0.93% | 19.3만 |
|---|
| 2026.05.15 | ₩79,135 | ₩79,882 | ₩78,894 | ₩79,708 | +0.73% | 14.2만 |
|---|
| 2026.05.14 | ₩77,120 | ₩78,000 | ₩76,935 | ₩77,980 | +1.12% | 4.6만 |
|---|
| 2026.05.13 | ₩78,721 | ₩78,987 | ₩77,493 | ₩77,987 | -0.93% | 8.2만 |
|---|
| 2026.05.12 | ₩79,255 | ₩79,615 | ₩78,734 | ₩79,388 | +0.17% | 22.3만 |
|---|
| 2026.05.11 | ₩76,132 | ₩77,840 | ₩75,845 | ₩77,520 | +1.82% | 14.1만 |
|---|
| 2026.05.08 | ₩73,663 | ₩75,309 | ₩73,663 | ₩74,864 | +1.63% | 11만 |
|---|
| 2026.05.07 | ₩72,062 | ₩74,731 | ₩71,582 | ₩74,304 | +3.11% | 22.6만 |
|---|
| 2026.05.06 | ₩74,477 | ₩74,838 | ₩73,330 | ₩73,770 | -0.95% | 22.6만 |
|---|
| 2026.05.05 | ₩77,960 | ₩78,465 | ₩77,463 | ₩78,414 | +0.58% | 16.8만 |
|---|
| 2026.05.04 | ₩77,667 | ₩79,909 | ₩77,400 | ₩79,535 | +2.41% | 41.7만 |
|---|
| 2026.05.01 | ₩76,839 | ₩76,839 | ₩75,091 | ₩76,459 | -0.49% | 30.3만 |
|---|
| 2026.04.30 | ₩77,747 | ₩78,988 | ₩77,747 | ₩78,854 | +1.42% | 8.9만 |
|---|
| 2026.04.29 | ₩78,721 | ₩79,175 | ₩78,187 | ₩78,975 | +0.32% | 13.7만 |
|---|
| 2026.04.28 | ₩76,839 | ₩77,160 | ₩76,246 | ₩76,693 | -0.19% | 31.5만 |
|---|
| 2026.04.27 | ₩75,358 | ₩76,172 | ₩75,238 | ₩75,652 | +0.39% | 7.4만 |
|---|
| 2026.04.24 | ₩74,944 | ₩75,439 | ₩73,810 | ₩74,811 | -0.18% | 15.1만 |
|---|
| 2026.04.23 | ₩74,344 | ₩76,426 | ₩74,250 | ₩75,572 | +1.65% | 13.6만 |
|---|
| 2026.04.22 | ₩72,983 | ₩74,077 | ₩72,983 | ₩73,810 | +1.13% | 9.9만 |
|---|
| 2026.04.21 | ₩71,995 | ₩73,810 | ₩71,828 | ₩73,503 | +2.09% | 26.7만 |
|---|
| 2026.04.20 | ₩71,301 | ₩72,342 | ₩71,261 | ₩71,501 | +0.28% | 29만 |
|---|
| 2026.04.17 | ₩69,193 | ₩69,953 | ₩67,738 | ₩69,687 | +0.71% | 52만 |
|---|
| 2026.04.16 | ₩73,116 | ₩74,064 | ₩73,116 | ₩73,370 | +0.35% | 7.1만 |
|---|
| 2026.04.15 | ₩72,649 | ₩73,570 | ₩72,462 | ₩72,916 | +0.37% | 8.4만 |
|---|
| 2026.04.14 | ₩73,703 | ₩73,783 | ₩72,290 | ₩72,489 | -1.65% | 11.5만 |
|---|
| 2026.04.13 | ₩74,624 | ₩74,891 | ₩73,343 | ₩73,810 | -1.09% | 25.6만 |
|---|
| 2026.04.10 | ₩71,448 | ₩72,856 | ₩71,408 | ₩71,955 | +0.71% | 23.1만 |
|---|
| 2026.04.09 | ₩72,009 | ₩72,729 | ₩70,647 | ₩71,728 | -0.39% | 12.7만 |
|---|
| 2026.04.08 | ₩68,392 | ₩72,249 | ₩68,392 | ₩71,662 | +4.78% | 66.9만 |
|---|
| 2026.04.07 | ₩73,156 | ₩74,384 | ₩72,289 | ₩72,729 | -0.58% | 35.7만 |
|---|
| 2026.04.06 | ₩71,715 | ₩73,089 | ₩71,501 | ₩72,689 | +1.36% | 46.1만 |
|---|
| 2026.04.02 | ₩72,382 | ₩72,409 | ₩69,687 | ₩71,515 | -1.20% | 42.9만 |
|---|
| 2026.04.01 | ₩69,580 | ₩69,873 | ₩68,792 | ₩69,139 | -0.63% | 71.6만 |
|---|
| 2026.03.31 | ₩74,971 | ₩74,998 | ₩71,608 | ₩72,195 | -3.70% | 33.1만 |
|---|
| 2026.03.30 | ₩75,198 | ₩75,578 | ₩74,731 | ₩75,278 | +0.11% | 18.5만 |
|---|
| 2026.03.27 | ₩74,657 | ₩75,051 | ₩73,957 | ₩74,651 | -0.01% | 23.4만 |
|---|
| 2026.03.26 | ₩73,757 | ₩74,280 | ₩72,969 | ₩73,583 | -0.24% | 18.1만 |
|---|
| 2026.03.25 | ₩70,848 | ₩72,796 | ₩70,794 | ₩72,289 | +2.03% | 29.5만 |
|---|
| 2026.03.24 | ₩73,116 | ₩73,690 | ₩72,195 | ₩72,943 | -0.24% | 28.8만 |
|---|
| 2026.03.23 | ₩71,875 | ₩71,902 | ₩68,499 | ₩70,808 | -1.49% | 85.2만 |
|---|
| 2026.03.20 | ₩74,344 | ₩76,012 | ₩74,210 | ₩75,105 | +1.02% | 60.1만 |
|---|
| 2026.03.19 | ₩74,664 | ₩76,065 | ₩72,823 | ₩74,057 | -0.81% | 54.4만 |
|---|
| 2026.03.18 | ₩74,477 | ₩75,291 | ₩73,703 | ₩75,105 | +0.84% | 35.7만 |
|---|
| 2026.03.17 | ₩72,836 | ₩73,330 | ₩72,129 | ₩73,170 | +0.46% | 29.8만 |
|---|
| 2026.03.16 | ₩71,862 | ₩72,796 | ₩70,794 | ₩71,555 | -0.43% | 37.6만 |
|---|
| 2026.03.13 | ₩71,415 | ₩73,097 | ₩71,061 | ₩72,702 | +1.80% | 65.6만 |
|---|
| 2026.03.12 | ₩70,754 | ₩72,713 | ₩70,160 | ₩72,235 | +2.09% | 46만 |
|---|
| 2026.03.11 | ₩66,897 | ₩68,752 | ₩65,736 | ₩68,726 | +2.73% | 37.6만 |
|---|
| 2026.03.10 | ₩66,644 | ₩67,111 | ₩62,922 | ₩66,777 | +0.20% | 78.3만 |
|---|
| 2026.03.09 | ₩69,420 | ₩70,834 | ₩62,881 | ₩65,123 | -6.19% | 258.3만 |
|---|
| 2026.03.06 | ₩65,990 | ₩66,536 | ₩65,069 | ₩66,043 | +0.08% | 57.7만 |
|---|
| 2026.03.05 | ₩62,787 | ₩63,708 | ₩62,540 | ₩63,068 | +0.45% | 41.2만 |
|---|
| 2026.03.04 | ₩61,026 | ₩61,733 | ₩60,919 | ₩61,493 | +0.77% | 83.4만 |
|---|
| 2026.03.03 | ₩62,721 | ₩62,894 | ₩59,585 | ₩60,919 | -2.87% | 61.9만 |
|---|
| 2026.03.02 | ₩60,572 | ₩60,772 | ₩59,158 | ₩59,905 | -1.10% | 41.2만 |
|---|
| 2026.02.27 | ₩57,876 | ₩57,983 | ₩57,062 | ₩57,823 | -0.09% | 68.2만 |
|---|
| 2026.02.26 | ₩55,621 | ₩57,376 | ₩55,394 | ₩56,569 | +1.70% | 9.7만 |
|---|
| 2026.02.25 | ₩56,889 | ₩56,889 | ₩56,328 | ₩56,635 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩57,449 | ₩57,623 | ₩56,635 | ₩57,249 | -0.35% | 4.9만 |
|---|
| 2026.02.23 | ₩57,476 | ₩57,743 | ₩56,902 | ₩57,209 | -0.46% | 10.9만 |
|---|
| 2026.02.20 | ₩56,876 | ₩57,209 | ₩56,662 | ₩57,022 | +0.26% | 19.2만 |
|---|
| 2026.02.19 | ₩56,769 | ₩57,303 | ₩56,307 | ₩57,276 | +0.89% | 15.8만 |
|---|
| 2026.02.18 | ₩55,288 | ₩56,302 | ₩55,234 | ₩56,142 | +1.54% | 14.8만 |
|---|
| 2026.02.17 | ₩54,233 | ₩54,247 | ₩53,499 | ₩53,886 | -0.64% | 15.7만 |
|---|
| 2026.02.13 | ₩54,180 | ₩54,433 | ₩53,966 | ₩54,153 | -0.05% | 5.8만 |
|---|
| 2026.02.12 | ₩55,361 | ₩55,361 | ₩53,992 | ₩54,247 | -2.01% | 5.1만 |
|---|
| 2026.02.11 | ₩56,355 | ₩56,451 | ₩55,554 | ₩55,961 | -0.70% | 8.3만 |
|---|
| 2026.02.10 | ₩55,634 | ₩55,634 | ₩54,994 | ₩55,421 | -0.38% | 14.7만 |
|---|
| 2026.02.09 | ₩54,514 | ₩55,728 | ₩54,514 | ₩55,354 | +1.54% | 2.9만 |
|---|
| 2026.02.06 | ₩54,033 | ₩55,137 | ₩54,033 | ₩54,594 | +1.04% | 3.8만 |
|---|
| 2026.02.05 | ₩54,340 | ₩54,594 | ₩53,726 | ₩54,300 | -0.07% | 16.2만 |
|---|
| 2026.02.04 | ₩54,140 | ₩55,848 | ₩54,046 | ₩55,047 | +1.68% | 4.8만 |
|---|
| 2026.02.03 | ₩53,546 | ₩54,740 | ₩53,499 | ₩54,700 | +2.16% | 4.6만 |
|---|
| 2026.02.02 | ₩53,393 | ₩53,393 | ₩52,712 | ₩53,192 | -0.37% | 5.3만 |
|---|
| 2026.01.30 | ₩55,941 | ₩56,222 | ₩54,927 | ₩55,955 | +0.02% | 25.6만 |
|---|
| 2026.01.29 | ₩56,262 | ₩56,502 | ₩55,288 | ₩55,755 | -0.90% | 7.9만 |
|---|
| 2026.01.28 | ₩54,100 | ₩54,393 | ₩53,913 | ₩54,300 | +0.37% | 5만 |
|---|
| 2026.01.27 | ₩52,899 | ₩53,860 | ₩52,752 | ₩53,833 | +1.77% | 5.6만 |
|---|
| 2026.01.26 | ₩52,538 | ₩52,805 | ₩52,378 | ₩52,699 | +0.30% | 4만 |
|---|
| 2026.01.23 | ₩52,779 | ₩52,925 | ₩52,556 | ₩52,739 | -0.08% | 19.1만 |
|---|
| 2026.01.22 | ₩51,978 | ₩51,978 | ₩51,311 | ₩51,564 | -0.80% | 4.4만 |
|---|
| 2026.01.21 | ₩52,192 | ₩52,525 | ₩52,125 | ₩52,525 | +0.64% | 1.7만 |
|---|
| 2026.01.20 | ₩51,898 | ₩52,098 | ₩51,498 | ₩51,564 | -0.64% | 1.8만 |
|---|
| 2026.01.16 | ₩51,778 | ₩51,805 | ₩51,337 | ₩51,377 | -0.77% | 3.1만 |
|---|
| 2026.01.15 | ₩51,391 | ₩51,393 | ₩50,977 | ₩51,004 | -0.75% | 8만 |
|---|
| 2026.01.14 | ₩53,059 | ₩53,513 | ₩51,337 | ₩52,098 | -1.81% | 10.6만 |
|---|
| 2026.01.13 | ₩52,111 | ₩52,607 | ₩52,005 | ₩52,418 | +0.59% | 4.6만 |
|---|
| 2026.01.12 | ₩50,964 | ₩51,578 | ₩50,752 | ₩51,364 | +0.79% | 2.3만 |
|---|
| 2026.01.09 | ₩51,004 | ₩51,578 | ₩50,804 | ₩50,884 | -0.24% | 5.7만 |
|---|
| 2026.01.08 | ₩49,523 | ₩50,884 | ₩49,412 | ₩50,830 | +2.64% | 5.6만 |
|---|
| 2026.01.07 | ₩49,242 | ₩49,269 | ₩48,735 | ₩48,975 | -0.54% | 5.9만 |
|---|
| 2026.01.06 | ₩50,657 | ₩50,657 | ₩49,269 | ₩49,376 | -2.53% | 4.6만 |
|---|
| 2026.01.05 | ₩50,136 | ₩50,537 | ₩49,903 | ₩50,443 | +0.61% | 4.3만 |
|---|
| 2026.01.02 | ₩49,389 | ₩49,816 | ₩49,213 | ₩49,789 | +0.81% | 5만 |
|---|
| 2025.12.31 | ₩50,497 | ₩50,497 | ₩49,616 | ₩49,749 | -1.48% | 2.2만 |
|---|
| 2025.12.30 | ₩50,577 | ₩50,590 | ₩50,176 | ₩50,176 | -0.79% | 4.1만 |
|---|
| 2025.12.29 | ₩50,350 | ₩50,457 | ₩50,083 | ₩50,083 | -0.53% | 3.3만 |
|---|
| 2025.12.26 | ₩50,163 | ₩50,163 | ₩49,293 | ₩49,483 | -1.36% | 6.3만 |
|---|
| 2025.12.24 | ₩50,644 | ₩50,697 | ₩50,377 | ₩50,510 | -0.26% | 7.1천 |
|---|
| 2025.12.23 | ₩50,350 | ₩50,664 | ₩50,219 | ₩50,630 | +0.56% | 3만 |
|---|
| 2025.12.22 | ₩50,216 | ₩50,457 | ₩50,136 | ₩50,403 | +0.37% | 3.8만 |
|---|
| 2025.12.19 | ₩49,136 | ₩49,376 | ₩49,093 | ₩49,305 | +0.34% | 1.9만 |
|---|
| 2025.12.18 | ₩49,202 | ₩49,269 | ₩48,735 | ₩48,842 | -0.73% | 12.6만 |
|---|
| 2025.12.17 | ₩48,949 | ₩49,401 | ₩48,803 | ₩49,309 | +0.74% | 5.8만 |
|---|
| 2025.12.16 | ₩48,775 | ₩48,775 | ₩48,215 | ₩48,335 | -0.90% | 5.8만 |
|---|
| 2025.12.15 | ₩49,723 | ₩49,723 | ₩49,256 | ₩49,456 | -0.54% | 3만 |
|---|
| 2025.12.12 | ₩49,910 | ₩50,023 | ₩49,643 | ₩49,843 | -0.13% | 4.5만 |
|---|
| 2025.12.11 | ₩49,816 | ₩50,230 | ₩49,656 | ₩50,190 | +0.75% | 3.6만 |
|---|
| 2025.12.10 | ₩50,310 | ₩51,057 | ₩50,176 | ₩50,990 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩50,830 | ₩50,858 | ₩50,497 | ₩50,644 | -0.37% | 3만 |
|---|
| 2025.12.08 | ₩51,071 | ₩51,189 | ₩50,770 | ₩50,790 | -0.55% | 2.1만 |
|---|
| 2025.12.05 | ₩51,297 | ₩51,898 | ₩51,297 | ₩51,724 | +0.83% | 2.3만 |
|---|
| 2025.12.04 | ₩50,884 | ₩51,571 | ₩50,884 | ₩51,351 | +0.92% | 1.4만 |
|---|
| 2025.12.03 | ₩51,111 | ₩51,351 | ₩50,832 | ₩50,950 | -0.31% | 1.2만 |
|---|
| 2025.12.02 | ₩51,031 | ₩51,311 | ₩50,599 | ₩50,684 | -0.68% | 27.1만 |
|---|
| 2025.12.01 | ₩51,004 | ₩51,511 | ₩51,004 | ₩51,351 | +0.68% | 7.5만 |
|---|
| 2025.11.28 | ₩51,017 | ₩51,458 | ₩51,017 | ₩51,297 | +0.55% | 2.7만 |
|---|
| 2025.11.26 | ₩50,096 | ₩50,897 | ₩50,096 | ₩50,750 | +1.31% | 1.1만 |
|---|
| 2025.11.25 | ₩49,950 | ₩50,470 | ₩49,723 | ₩50,337 | +0.77% | 27.5만 |
|---|
| 2025.11.24 | ₩50,390 | ₩51,004 | ₩50,190 | ₩51,004 | +1.22% | 1.3만 |
|---|
| 2025.11.21 | ₩50,243 | ₩50,378 | ₩49,813 | ₩50,176 | -0.13% | 1.8만 |
|---|
| 2025.11.20 | ₩51,458 | ₩51,668 | ₩50,690 | ₩50,737 | -1.40% | 9.5천 |
|---|
| 2025.11.19 | ₩51,111 | ₩51,231 | ₩50,844 | ₩51,125 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩51,684 | ₩52,445 | ₩51,499 | ₩52,392 | +1.37% | 1.7만 |
|---|
| 2025.11.17 | ₩51,898 | ₩51,971 | ₩51,671 | ₩51,671 | -0.44% | 1만 |
|---|
| 2025.11.14 | ₩51,591 | ₩52,031 | ₩51,591 | ₩51,730 | +0.27% | 2.2만 |
|---|
| 2025.11.13 | ₩51,284 | ₩51,311 | ₩50,897 | ₩50,964 | -0.62% | 14.3만 |
|---|
| 2025.11.12 | ₩51,871 | ₩51,871 | ₩50,882 | ₩50,977 | -1.72% | 2.3만 |
|---|
| 2025.11.11 | ₩52,552 | ₩52,978 | ₩52,552 | ₩52,792 | +0.46% | 9.2천 |
|---|
| 2025.11.10 | ₩51,818 | ₩52,201 | ₩51,631 | ₩52,201 | +0.74% | 7천 |
|---|
| 2025.11.07 | ₩51,724 | ₩51,938 | ₩51,671 | ₩51,871 | +0.28% | 2.1만 |
|---|
| 2025.11.06 | ₩51,578 | ₩51,738 | ₩51,377 | ₩51,658 | +0.16% | 9천 |
|---|
| 2025.11.05 | ₩51,978 | ₩52,498 | ₩51,651 | ₩51,738 | -0.46% | 1.4만 |
|---|
| 2025.11.04 | ₩52,018 | ₩52,480 | ₩52,018 | ₩52,111 | +0.18% | 1.6만 |
|---|
| 2025.11.03 | ₩52,378 | ₩52,792 | ₩52,232 | ₩52,552 | +0.33% | 7.7만 |
|---|
| 2025.10.31 | ₩52,470 | ₩52,552 | ₩52,165 | ₩52,392 | -0.15% | 1.2만 |
|---|
| 2025.10.30 | ₩51,631 | ₩52,392 | ₩51,631 | ₩52,045 | +0.80% | 2.2만 |
|---|
| 2025.10.29 | ₩52,071 | ₩52,432 | ₩52,071 | ₩52,098 | +0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩52,089 | ₩52,094 | ₩51,631 | ₩51,774 | -0.60% | 1.2만 |
|---|
| 2025.10.27 | ₩52,498 | ₩52,765 | ₩52,325 | ₩52,538 | +0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩52,592 | ₩52,832 | ₩52,353 | ₩52,441 | -0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩52,458 | ₩52,829 | ₩52,285 | ₩52,312 | -0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩51,071 | ₩51,946 | ₩50,964 | ₩51,684 | +1.20% | 3.5만 |
|---|
| 2025.10.21 | ₩50,110 | ₩50,737 | ₩49,683 | ₩50,357 | +0.49% | 2.4만 |
|---|
| 2025.10.20 | ₩49,763 | ₩50,163 | ₩49,709 | ₩50,163 | +0.80% | 3만 |
|---|
| 2025.10.17 | ₩50,016 | ₩50,323 | ₩50,003 | ₩50,243 | +0.45% | 2.8만 |
|---|
| 2025.10.16 | ₩50,830 | ₩50,830 | ₩49,776 | ₩49,990 | -1.65% | 2.3만 |
|---|
| 2025.10.15 | ₩51,163 | ₩51,163 | ₩50,550 | ₩50,740 | -0.83% | 1.1만 |
|---|
| 2025.10.14 | ₩50,830 | ₩50,977 | ₩50,443 | ₩50,710 | -0.24% | 13.9만 |
|---|
| 2025.10.13 | ₩51,351 | ₩51,671 | ₩51,177 | ₩51,538 | +0.36% | 1.7만 |
|---|
| 2025.10.10 | ₩51,631 | ₩51,858 | ₩50,690 | ₩50,764 | -1.68% | 17.1만 |
|---|