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 | ₩75,864 | ₩76,384 | ₩75,689 | ₩76,237 | +0.49% | 2.9만 |
| 2026.10.08 | ₩75,824 | ₩76,530 | ₩75,384 | ₩76,410 | +0.77% | 8.4만 |
| 2026.10.07 | ₩75,370 | ₩75,624 | ₩74,490 | ₩74,637 | -0.97% | 6.2만 |
| 2026.10.06 | ₩73,784 | ₩74,677 | ₩73,650 | ₩74,570 | +1.07% | 7.4만 |
| 2026.10.05 | ₩74,464 | ₩74,877 | ₩74,184 | ₩74,290 | -0.23% | 5.9만 |
| 2026.10.02 | ₩73,090 | ₩74,517 | ₩72,557 | ₩74,504 | +1.93% | 4.7만 |
| 2026.10.01 | ₩73,517 | ₩74,730 | ₩73,344 | ₩74,717 | +1.63% | 8.5만 |
| 2026.09.30 | ₩77,597 | ₩77,877 | ₩77,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,304 |
| -0.38% |
| 8.8만 |
| 2026.09.29 | ₩76,104 | ₩77,024 | ₩76,050 | ₩76,210 | +0.14% | 5.5만 |
|---|
| 2026.09.28 | ₩77,144 | ₩77,625 | ₩75,984 | ₩76,970 | -0.22% | 9.2만 |
|---|
| 2026.09.25 | ₩76,290 | ₩76,970 | ₩75,684 | ₩76,117 | -0.23% | 6.8만 |
|---|
| 2026.09.24 | ₩76,810 | ₩78,104 | ₩76,490 | ₩77,117 | +0.40% | 9.5만 |
|---|
| 2026.09.23 | ₩75,824 | ₩76,490 | ₩75,757 | ₩76,264 | +0.58% | 9.3만 |
|---|
| 2026.09.22 | ₩74,917 | ₩75,904 | ₩74,850 | ₩75,144 | +0.30% | 11.4만 |
|---|
| 2026.09.21 | ₩76,024 | ₩76,217 | ₩75,330 | ₩75,950 | -0.10% | 5.7만 |
|---|
| 2026.09.18 | ₩76,664 | ₩77,013 | ₩76,424 | ₩76,877 | +0.28% | 4.3만 |
|---|
| 2026.09.17 | ₩76,237 | ₩76,744 | ₩76,104 | ₩76,304 | +0.09% | 4.2만 |
|---|
| 2026.09.16 | ₩77,224 | ₩77,224 | ₩75,904 | ₩76,370 | -1.10% | 9.7만 |
|---|
| 2026.09.15 | ₩77,077 | ₩77,904 | ₩77,077 | ₩77,584 | +0.66% | 27.8만 |
|---|
| 2026.09.14 | ₩76,597 | ₩76,650 | ₩75,477 | ₩76,157 | -0.57% | 8.8만 |
|---|
| 2026.09.11 | ₩75,010 | ₩75,837 | ₩74,917 | ₩75,837 | +1.10% | 19.9만 |
|---|
| 2026.09.10 | ₩75,784 | ₩76,757 | ₩75,184 | ₩76,384 | +0.79% | 12.2만 |
|---|
| 2026.09.09 | ₩74,517 | ₩74,864 | ₩74,197 | ₩74,757 | +0.32% | 17.4만 |
|---|
| 2026.09.08 | ₩73,424 | ₩74,237 | ₩73,412 | ₩74,210 | +1.07% | 25만 |
|---|
| 2026.09.04 | ₩72,290 | ₩73,090 | ₩71,530 | ₩72,690 | +0.55% | 5만 |
|---|
| 2026.09.03 | ₩72,050 | ₩72,597 | ₩71,890 | ₩72,170 | +0.17% | 5.2만 |
|---|
| 2026.09.02 | ₩72,210 | ₩72,837 | ₩71,890 | ₩72,597 | +0.54% | 7.4만 |
|---|
| 2026.09.01 | ₩71,330 | ₩72,704 | ₩71,030 | ₩72,610 | +1.79% | 11.3만 |
|---|
| 2026.08.31 | ₩72,024 | ₩72,664 | ₩71,997 | ₩72,424 | +0.56% | 5.6만 |
|---|
| 2026.08.28 | ₩69,931 | ₩70,717 | ₩69,931 | ₩70,664 | +1.05% | 7.6만 |
|---|
| 2026.08.27 | ₩70,237 | ₩71,264 | ₩69,717 | ₩70,731 | +0.70% | 3.7만 |
|---|
| 2026.08.26 | ₩69,277 | ₩70,997 | ₩69,277 | ₩70,037 | +1.10% | 4.7만 |
|---|
| 2026.08.25 | ₩70,251 | ₩70,757 | ₩69,491 | ₩69,491 | -1.08% | 6.3만 |
|---|
| 2026.08.24 | ₩72,490 | ₩72,490 | ₩71,477 | ₩71,850 | -0.88% | 6.1만 |
|---|
| 2026.08.21 | ₩73,277 | ₩73,357 | ₩72,810 | ₩73,037 | -0.33% | 7.1만 |
|---|
| 2026.08.20 | ₩72,837 | ₩73,090 | ₩72,357 | ₩72,810 | -0.04% | 7.1만 |
|---|
| 2026.08.19 | ₩71,877 | ₩72,594 | ₩71,370 | ₩71,637 | -0.33% | 4.6만 |
|---|
| 2026.08.18 | ₩72,157 | ₩72,544 | ₩71,730 | ₩71,864 | -0.41% | 6.3만 |
|---|
| 2026.08.17 | ₩69,997 | ₩71,730 | ₩69,851 | ₩71,504 | +2.15% | 7.4만 |
|---|
| 2026.08.14 | ₩68,797 | ₩69,731 | ₩68,717 | ₩69,637 | +1.22% | 3.1만 |
|---|
| 2026.08.13 | ₩68,824 | ₩69,731 | ₩68,317 | ₩68,957 | +0.19% | 7.7만 |
|---|
| 2026.08.12 | ₩69,464 | ₩69,891 | ₩69,077 | ₩69,757 | +0.42% | 4.5만 |
|---|
| 2026.08.11 | ₩68,717 | ₩69,997 | ₩68,604 | ₩69,891 | +1.71% | 3.6만 |
|---|
| 2026.08.10 | ₩67,784 | ₩69,797 | ₩67,784 | ₩69,357 | +2.32% | 11만 |
|---|
| 2026.08.07 | ₩65,344 | ₩66,531 | ₩65,344 | ₩65,651 | +0.47% | 15.3만 |
|---|
| 2026.08.06 | ₩64,811 | ₩66,124 | ₩64,691 | ₩65,904 | +1.69% | 4.8만 |
|---|
| 2026.08.05 | ₩64,624 | ₩64,624 | ₩63,731 | ₩64,117 | -0.78% | 16.8만 |
|---|
| 2026.08.04 | ₩64,757 | ₩65,051 | ₩63,997 | ₩64,480 | -0.43% | 52.9만 |
|---|
| 2026.08.03 | ₩66,317 | ₩66,637 | ₩65,731 | ₩66,331 | +0.02% | 46.4만 |
|---|
| 2026.07.31 | ₩70,677 | ₩70,929 | ₩69,997 | ₩70,304 | -0.53% | 15.3만 |
|---|
| 2026.07.30 | ₩69,851 | ₩70,257 | ₩69,680 | ₩69,904 | +0.08% | 5.8만 |
|---|
| 2026.07.29 | ₩70,291 | ₩71,384 | ₩70,204 | ₩71,237 | +1.35% | 10만 |
|---|
| 2026.07.28 | ₩69,037 | ₩69,197 | ₩67,104 | ₩67,624 | -2.05% | 15만 |
|---|
| 2026.07.27 | ₩70,784 | ₩70,784 | ₩69,571 | ₩69,637 | -1.62% | 22.3만 |
|---|
| 2026.07.24 | ₩72,970 | ₩73,130 | ₩72,169 | ₩73,104 | +0.18% | 15.4만 |
|---|
| 2026.07.23 | ₩73,610 | ₩74,424 | ₩73,144 | ₩73,250 | -0.49% | 15.6만 |
|---|
| 2026.07.22 | ₩71,930 | ₩72,264 | ₩71,584 | ₩72,037 | +0.15% | 11.1만 |
|---|
| 2026.07.21 | ₩71,557 | ₩71,944 | ₩71,184 | ₩71,484 | -0.10% | 10.4만 |
|---|
| 2026.07.20 | ₩70,304 | ₩71,304 | ₩70,100 | ₩70,864 | +0.80% | 12.5만 |
|---|
| 2026.07.17 | ₩70,504 | ₩71,044 | ₩69,957 | ₩70,571 | +0.09% | 23.6만 |
|---|
| 2026.07.16 | ₩69,731 | ₩69,731 | ₩68,664 | ₩68,877 | -1.22% | 6.2만 |
|---|
| 2026.07.15 | ₩69,731 | ₩69,797 | ₩68,611 | ₩69,624 | -0.15% | 7.8만 |
|---|
| 2026.07.14 | ₩68,704 | ₩69,104 | ₩67,744 | ₩69,064 | +0.52% | 12.8만 |
|---|
| 2026.07.13 | ₩66,091 | ₩69,104 | ₩65,971 | ₩68,544 | +3.71% | 24.1만 |
|---|
| 2026.07.10 | ₩64,784 | ₩65,331 | ₩64,011 | ₩64,691 | -0.14% | 17.9만 |
|---|
| 2026.07.09 | ₩65,357 | ₩65,457 | ₩64,397 | ₩64,664 | -1.06% | 7.1만 |
|---|
| 2026.07.08 | ₩65,931 | ₩66,944 | ₩65,344 | ₩66,184 | +0.38% | 21.4만 |
|---|
| 2026.07.07 | ₩63,237 | ₩64,951 | ₩63,119 | ₩64,651 | +2.23% | 11만 |
|---|
| 2026.07.06 | ₩62,677 | ₩62,904 | ₩62,371 | ₩62,824 | +0.23% | 8.8만 |
|---|
| 2026.07.02 | ₩61,811 | ₩62,637 | ₩61,624 | ₩62,478 | +1.08% | 6.7만 |
|---|
| 2026.07.01 | ₩62,544 | ₩62,717 | ₩61,866 | ₩61,958 | -0.94% | 59.1만 |
|---|
| 2026.06.30 | ₩64,091 | ₩64,091 | ₩62,797 | ₩63,317 | -1.21% | 12.8만 |
|---|
| 2026.06.29 | ₩63,437 | ₩63,811 | ₩63,184 | ₩63,451 | +0.02% | 9.1만 |
|---|
| 2026.06.26 | ₩62,837 | ₩62,904 | ₩62,011 | ₩62,691 | -0.23% | 47만 |
|---|
| 2026.06.25 | ₩63,051 | ₩64,904 | ₩62,997 | ₩64,504 | +2.30% | 5.9만 |
|---|
| 2026.06.24 | ₩63,037 | ₩63,544 | ₩62,744 | ₩62,997 | -0.06% | 25.2만 |
|---|
| 2026.06.23 | ₩65,131 | ₩65,384 | ₩64,784 | ₩65,264 | +0.20% | 48.2만 |
|---|
| 2026.06.22 | ₩65,957 | ₩65,957 | ₩65,117 | ₩65,651 | -0.46% | 8만 |
|---|
| 2026.06.18 | ₩65,704 | ₩66,944 | ₩64,839 | ₩66,611 | +1.38% | 20.9만 |
|---|
| 2026.06.17 | ₩67,411 | ₩68,897 | ₩66,531 | ₩66,597 | -1.21% | 17.7만 |
|---|
| 2026.06.16 | ₩67,877 | ₩68,051 | ₩66,491 | ₩67,304 | -0.84% | 59.7만 |
|---|
| 2026.06.15 | ₩69,104 | ₩69,517 | ₩68,584 | ₩69,357 | +0.37% | 47.7만 |
|---|
| 2026.06.12 | ₩72,210 | ₩73,224 | ₩71,197 | ₩71,210 | -1.38% | 20.4만 |
|---|
| 2026.06.11 | ₩75,237 | ₩76,077 | ₩72,930 | ₩73,184 | -2.73% | 38.5만 |
|---|
| 2026.06.10 | ₩74,517 | ₩75,944 | ₩74,397 | ₩75,250 | +0.98% | 27.9만 |
|---|
| 2026.06.09 | ₩74,010 | ₩74,557 | ₩72,477 | ₩73,837 | -0.23% | 27.2만 |
|---|
| 2026.06.08 | ₩74,450 | ₩75,357 | ₩74,197 | ₩75,130 | +0.91% | 8.6만 |
|---|
| 2026.06.05 | ₩74,050 | ₩74,090 | ₩73,024 | ₩73,557 | -0.67% | 25.7만 |
|---|
| 2026.06.04 | ₩74,717 | ₩74,824 | ₩74,077 | ₩74,677 | -0.05% | 20.9만 |
|---|
| 2026.06.03 | ₩75,877 | ₩76,504 | ₩75,617 | ₩76,130 | +0.33% | 12.8만 |
|---|
| 2026.06.02 | ₩74,224 | ₩75,184 | ₩74,077 | ₩75,077 | +1.15% | 8.6만 |
|---|
| 2026.06.01 | ₩74,104 | ₩75,324 | ₩73,537 | ₩74,224 | +0.16% | 21.5만 |
|---|
| 2026.05.29 | ₩74,184 | ₩74,690 | ₩73,357 | ₩74,264 | +0.11% | 16.8만 |
|---|
| 2026.05.28 | ₩75,290 | ₩75,650 | ₩73,078 | ₩74,997 | -0.39% | 14.9만 |
|---|
| 2026.05.27 | ₩74,104 | ₩75,090 | ₩73,770 | ₩74,317 | +0.29% | 13.3만 |
|---|
| 2026.05.26 | ₩75,917 | ₩76,664 | ₩75,744 | ₩75,837 | -0.11% | 22.5만 |
|---|
| 2026.05.22 | ₩77,837 | ₩78,664 | ₩76,344 | ₩77,344 | -0.63% | 20.1만 |
|---|
| 2026.05.21 | ₩80,277 | ₩80,710 | ₩77,064 | ₩78,144 | -2.66% | 44.1만 |
|---|
| 2026.05.20 | ₩80,077 | ₩80,423 | ₩76,850 | ₩78,044 | -2.54% | 36.9만 |
|---|
| 2026.05.19 | ₩81,557 | ₩81,703 | ₩80,277 | ₩81,117 | -0.54% | 18.7만 |
|---|
| 2026.05.18 | ₩79,250 | ₩81,770 | ₩79,024 | ₩79,983 | +0.93% | 19.3만 |
|---|
| 2026.05.15 | ₩79,064 | ₩79,810 | ₩78,824 | ₩79,637 | +0.73% | 14.2만 |
|---|
| 2026.05.14 | ₩77,050 | ₩77,930 | ₩76,866 | ₩77,910 | +1.12% | 4.6만 |
|---|
| 2026.05.13 | ₩78,650 | ₩78,916 | ₩77,424 | ₩77,917 | -0.93% | 8.2만 |
|---|
| 2026.05.12 | ₩79,183 | ₩79,543 | ₩78,664 | ₩79,317 | +0.17% | 22.3만 |
|---|
| 2026.05.11 | ₩76,064 | ₩77,770 | ₩75,777 | ₩77,450 | +1.82% | 14.1만 |
|---|
| 2026.05.08 | ₩73,597 | ₩75,241 | ₩73,597 | ₩74,797 | +1.63% | 11만 |
|---|
| 2026.05.07 | ₩71,997 | ₩74,664 | ₩71,517 | ₩74,237 | +3.11% | 22.6만 |
|---|
| 2026.05.06 | ₩74,410 | ₩74,770 | ₩73,264 | ₩73,704 | -0.95% | 22.6만 |
|---|
| 2026.05.05 | ₩77,890 | ₩78,394 | ₩77,393 | ₩78,344 | +0.58% | 16.8만 |
|---|
| 2026.05.04 | ₩77,597 | ₩79,837 | ₩77,330 | ₩79,463 | +2.41% | 41.7만 |
|---|
| 2026.05.01 | ₩76,770 | ₩76,770 | ₩75,024 | ₩76,390 | -0.49% | 30.3만 |
|---|
| 2026.04.30 | ₩77,677 | ₩78,917 | ₩77,677 | ₩78,784 | +1.42% | 8.9만 |
|---|
| 2026.04.29 | ₩78,650 | ₩79,104 | ₩78,117 | ₩78,904 | +0.32% | 13.7만 |
|---|
| 2026.04.28 | ₩76,770 | ₩77,090 | ₩76,177 | ₩76,624 | -0.19% | 31.5만 |
|---|
| 2026.04.27 | ₩75,290 | ₩76,104 | ₩75,170 | ₩75,584 | +0.39% | 7.4만 |
|---|
| 2026.04.24 | ₩74,877 | ₩75,372 | ₩73,744 | ₩74,744 | -0.18% | 15.1만 |
|---|
| 2026.04.23 | ₩74,277 | ₩76,357 | ₩74,184 | ₩75,504 | +1.65% | 13.6만 |
|---|
| 2026.04.22 | ₩72,917 | ₩74,010 | ₩72,917 | ₩73,744 | +1.13% | 9.9만 |
|---|
| 2026.04.21 | ₩71,930 | ₩73,744 | ₩71,764 | ₩73,437 | +2.09% | 26.7만 |
|---|
| 2026.04.20 | ₩71,237 | ₩72,277 | ₩71,197 | ₩71,437 | +0.28% | 29만 |
|---|
| 2026.04.17 | ₩69,131 | ₩69,891 | ₩67,677 | ₩69,624 | +0.71% | 52만 |
|---|
| 2026.04.16 | ₩73,050 | ₩73,997 | ₩73,050 | ₩73,304 | +0.35% | 7.1만 |
|---|
| 2026.04.15 | ₩72,584 | ₩73,504 | ₩72,397 | ₩72,850 | +0.37% | 8.4만 |
|---|
| 2026.04.14 | ₩73,637 | ₩73,717 | ₩72,225 | ₩72,424 | -1.65% | 11.5만 |
|---|
| 2026.04.13 | ₩74,557 | ₩74,824 | ₩73,277 | ₩73,744 | -1.09% | 25.6만 |
|---|
| 2026.04.10 | ₩71,384 | ₩72,790 | ₩71,344 | ₩71,890 | +0.71% | 23.1만 |
|---|
| 2026.04.09 | ₩71,944 | ₩72,664 | ₩70,584 | ₩71,664 | -0.39% | 12.7만 |
|---|
| 2026.04.08 | ₩68,331 | ₩72,184 | ₩68,331 | ₩71,597 | +4.78% | 66.9만 |
|---|
| 2026.04.07 | ₩73,090 | ₩74,317 | ₩72,224 | ₩72,664 | -0.58% | 35.7만 |
|---|
| 2026.04.06 | ₩71,650 | ₩73,024 | ₩71,437 | ₩72,624 | +1.36% | 46.1만 |
|---|
| 2026.04.02 | ₩72,317 | ₩72,344 | ₩69,624 | ₩71,450 | -1.20% | 42.9만 |
|---|
| 2026.04.01 | ₩69,517 | ₩69,811 | ₩68,731 | ₩69,077 | -0.63% | 71.6만 |
|---|
| 2026.03.31 | ₩74,904 | ₩74,930 | ₩71,544 | ₩72,130 | -3.70% | 33.1만 |
|---|
| 2026.03.30 | ₩75,130 | ₩75,510 | ₩74,664 | ₩75,210 | +0.11% | 18.5만 |
|---|
| 2026.03.27 | ₩74,590 | ₩74,984 | ₩73,890 | ₩74,584 | -0.01% | 23.4만 |
|---|
| 2026.03.26 | ₩73,690 | ₩74,213 | ₩72,904 | ₩73,517 | -0.24% | 18.1만 |
|---|
| 2026.03.25 | ₩70,784 | ₩72,730 | ₩70,731 | ₩72,224 | +2.03% | 29.5만 |
|---|
| 2026.03.24 | ₩73,050 | ₩73,624 | ₩72,130 | ₩72,877 | -0.24% | 28.8만 |
|---|
| 2026.03.23 | ₩71,810 | ₩71,837 | ₩68,437 | ₩70,744 | -1.49% | 85.2만 |
|---|
| 2026.03.20 | ₩74,277 | ₩75,944 | ₩74,144 | ₩75,037 | +1.02% | 60.1만 |
|---|
| 2026.03.19 | ₩74,597 | ₩75,997 | ₩72,757 | ₩73,990 | -0.81% | 54.4만 |
|---|
| 2026.03.18 | ₩74,410 | ₩75,224 | ₩73,637 | ₩75,037 | +0.84% | 35.7만 |
|---|
| 2026.03.17 | ₩72,770 | ₩73,264 | ₩72,064 | ₩73,104 | +0.46% | 29.8만 |
|---|
| 2026.03.16 | ₩71,797 | ₩72,730 | ₩70,731 | ₩71,490 | -0.43% | 37.6만 |
|---|
| 2026.03.13 | ₩71,350 | ₩73,032 | ₩70,997 | ₩72,637 | +1.80% | 65.6만 |
|---|
| 2026.03.12 | ₩70,691 | ₩72,648 | ₩70,097 | ₩72,170 | +2.09% | 46만 |
|---|
| 2026.03.11 | ₩66,837 | ₩68,691 | ₩65,677 | ₩68,664 | +2.73% | 37.6만 |
|---|
| 2026.03.10 | ₩66,584 | ₩67,051 | ₩62,865 | ₩66,717 | +0.20% | 78.3만 |
|---|
| 2026.03.09 | ₩69,357 | ₩70,771 | ₩62,824 | ₩65,064 | -6.19% | 258.3만 |
|---|
| 2026.03.06 | ₩65,931 | ₩66,476 | ₩65,011 | ₩65,984 | +0.08% | 57.7만 |
|---|
| 2026.03.05 | ₩62,731 | ₩63,651 | ₩62,484 | ₩63,011 | +0.45% | 41.2만 |
|---|
| 2026.03.04 | ₩60,971 | ₩61,678 | ₩60,864 | ₩61,438 | +0.77% | 83.4만 |
|---|
| 2026.03.03 | ₩62,664 | ₩62,837 | ₩59,531 | ₩60,864 | -2.87% | 61.9만 |
|---|
| 2026.03.02 | ₩60,518 | ₩60,718 | ₩59,104 | ₩59,851 | -1.10% | 41.2만 |
|---|
| 2026.02.27 | ₩57,824 | ₩57,931 | ₩57,011 | ₩57,771 | -0.09% | 68.2만 |
|---|
| 2026.02.26 | ₩55,571 | ₩57,324 | ₩55,344 | ₩56,518 | +1.70% | 9.7만 |
|---|
| 2026.02.25 | ₩56,838 | ₩56,838 | ₩56,278 | ₩56,584 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩57,398 | ₩57,571 | ₩56,584 | ₩57,198 | -0.35% | 4.9만 |
|---|
| 2026.02.23 | ₩57,424 | ₩57,691 | ₩56,851 | ₩57,158 | -0.46% | 10.9만 |
|---|
| 2026.02.20 | ₩56,824 | ₩57,158 | ₩56,611 | ₩56,971 | +0.26% | 19.2만 |
|---|
| 2026.02.19 | ₩56,718 | ₩57,251 | ₩56,256 | ₩57,224 | +0.89% | 15.8만 |
|---|
| 2026.02.18 | ₩55,238 | ₩56,251 | ₩55,184 | ₩56,091 | +1.54% | 14.8만 |
|---|
| 2026.02.17 | ₩54,184 | ₩54,198 | ₩53,451 | ₩53,838 | -0.64% | 15.7만 |
|---|
| 2026.02.13 | ₩54,131 | ₩54,384 | ₩53,918 | ₩54,105 | -0.05% | 5.8만 |
|---|
| 2026.02.12 | ₩55,311 | ₩55,311 | ₩53,943 | ₩54,198 | -2.01% | 5.1만 |
|---|
| 2026.02.11 | ₩56,304 | ₩56,400 | ₩55,504 | ₩55,911 | -0.70% | 8.3만 |
|---|
| 2026.02.10 | ₩55,584 | ₩55,584 | ₩54,944 | ₩55,371 | -0.38% | 14.7만 |
|---|
| 2026.02.09 | ₩54,464 | ₩55,678 | ₩54,464 | ₩55,304 | +1.54% | 2.9만 |
|---|
| 2026.02.06 | ₩53,985 | ₩55,087 | ₩53,985 | ₩54,544 | +1.04% | 3.8만 |
|---|
| 2026.02.05 | ₩54,291 | ₩54,544 | ₩53,678 | ₩54,251 | -0.07% | 16.2만 |
|---|
| 2026.02.04 | ₩54,091 | ₩55,798 | ₩53,998 | ₩54,998 | +1.68% | 4.8만 |
|---|
| 2026.02.03 | ₩53,498 | ₩54,691 | ₩53,451 | ₩54,651 | +2.16% | 4.6만 |
|---|
| 2026.02.02 | ₩53,345 | ₩53,345 | ₩52,665 | ₩53,145 | -0.37% | 5.3만 |
|---|
| 2026.01.30 | ₩55,891 | ₩56,171 | ₩54,878 | ₩55,904 | +0.02% | 25.6만 |
|---|
| 2026.01.29 | ₩56,211 | ₩56,451 | ₩55,238 | ₩55,704 | -0.90% | 7.9만 |
|---|
| 2026.01.28 | ₩54,051 | ₩54,344 | ₩53,865 | ₩54,251 | +0.37% | 5만 |
|---|
| 2026.01.27 | ₩52,851 | ₩53,811 | ₩52,705 | ₩53,785 | +1.77% | 5.6만 |
|---|
| 2026.01.26 | ₩52,491 | ₩52,758 | ₩52,331 | ₩52,651 | +0.30% | 4만 |
|---|
| 2026.01.23 | ₩52,731 | ₩52,878 | ₩52,509 | ₩52,691 | -0.08% | 19.1만 |
|---|
| 2026.01.22 | ₩51,931 | ₩51,931 | ₩51,265 | ₩51,518 | -0.80% | 4.4만 |
|---|
| 2026.01.21 | ₩52,145 | ₩52,478 | ₩52,078 | ₩52,478 | +0.64% | 1.7만 |
|---|
| 2026.01.20 | ₩51,851 | ₩52,051 | ₩51,451 | ₩51,518 | -0.64% | 1.8만 |
|---|
| 2026.01.16 | ₩51,731 | ₩51,758 | ₩51,291 | ₩51,331 | -0.77% | 3.1만 |
|---|
| 2026.01.15 | ₩51,345 | ₩51,347 | ₩50,931 | ₩50,958 | -0.75% | 8만 |
|---|
| 2026.01.14 | ₩53,011 | ₩53,465 | ₩51,291 | ₩52,051 | -1.81% | 10.6만 |
|---|
| 2026.01.13 | ₩52,065 | ₩52,559 | ₩51,958 | ₩52,371 | +0.59% | 4.6만 |
|---|
| 2026.01.12 | ₩50,918 | ₩51,531 | ₩50,706 | ₩51,318 | +0.79% | 2.3만 |
|---|
| 2026.01.09 | ₩50,958 | ₩51,531 | ₩50,758 | ₩50,838 | -0.24% | 5.7만 |
|---|
| 2026.01.08 | ₩49,478 | ₩50,838 | ₩49,367 | ₩50,785 | +2.64% | 5.6만 |
|---|
| 2026.01.07 | ₩49,198 | ₩49,225 | ₩48,691 | ₩48,931 | -0.54% | 5.9만 |
|---|
| 2026.01.06 | ₩50,611 | ₩50,611 | ₩49,225 | ₩49,331 | -2.53% | 4.6만 |
|---|
| 2026.01.05 | ₩50,091 | ₩50,491 | ₩49,858 | ₩50,398 | +0.61% | 4.3만 |
|---|
| 2026.01.02 | ₩49,345 | ₩49,771 | ₩49,169 | ₩49,745 | +0.81% | 5만 |
|---|
| 2025.12.31 | ₩50,451 | ₩50,451 | ₩49,571 | ₩49,705 | -1.48% | 2.2만 |
|---|
| 2025.12.30 | ₩50,531 | ₩50,545 | ₩50,131 | ₩50,131 | -0.79% | 4.1만 |
|---|
| 2025.12.29 | ₩50,305 | ₩50,411 | ₩50,038 | ₩50,038 | -0.53% | 3.3만 |
|---|
| 2025.12.26 | ₩50,118 | ₩50,118 | ₩49,249 | ₩49,438 | -1.36% | 6.3만 |
|---|
| 2025.12.24 | ₩50,598 | ₩50,651 | ₩50,331 | ₩50,465 | -0.26% | 7.1천 |
|---|
| 2025.12.23 | ₩50,305 | ₩50,618 | ₩50,174 | ₩50,585 | +0.56% | 3만 |
|---|
| 2025.12.22 | ₩50,171 | ₩50,411 | ₩50,091 | ₩50,358 | +0.37% | 3.8만 |
|---|
| 2025.12.19 | ₩49,091 | ₩49,331 | ₩49,049 | ₩49,261 | +0.34% | 1.9만 |
|---|
| 2025.12.18 | ₩49,158 | ₩49,225 | ₩48,691 | ₩48,798 | -0.73% | 12.6만 |
|---|
| 2025.12.17 | ₩48,905 | ₩49,357 | ₩48,759 | ₩49,265 | +0.74% | 5.8만 |
|---|
| 2025.12.16 | ₩48,731 | ₩48,731 | ₩48,171 | ₩48,291 | -0.90% | 5.8만 |
|---|
| 2025.12.15 | ₩49,678 | ₩49,678 | ₩49,211 | ₩49,411 | -0.54% | 3만 |
|---|
| 2025.12.12 | ₩49,865 | ₩49,978 | ₩49,598 | ₩49,798 | -0.13% | 4.5만 |
|---|
| 2025.12.11 | ₩49,771 | ₩50,185 | ₩49,611 | ₩50,145 | +0.75% | 3.6만 |
|---|
| 2025.12.10 | ₩50,265 | ₩51,011 | ₩50,131 | ₩50,945 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩50,785 | ₩50,813 | ₩50,451 | ₩50,598 | -0.37% | 3만 |
|---|
| 2025.12.08 | ₩51,025 | ₩51,143 | ₩50,725 | ₩50,745 | -0.55% | 2.1만 |
|---|
| 2025.12.05 | ₩51,251 | ₩51,851 | ₩51,251 | ₩51,678 | +0.83% | 2.3만 |
|---|
| 2025.12.04 | ₩50,838 | ₩51,525 | ₩50,838 | ₩51,305 | +0.92% | 1.4만 |
|---|
| 2025.12.03 | ₩51,065 | ₩51,305 | ₩50,786 | ₩50,905 | -0.31% | 1.2만 |
|---|
| 2025.12.02 | ₩50,985 | ₩51,265 | ₩50,554 | ₩50,638 | -0.68% | 27.1만 |
|---|
| 2025.12.01 | ₩50,958 | ₩51,465 | ₩50,958 | ₩51,305 | +0.68% | 7.5만 |
|---|
| 2025.11.28 | ₩50,971 | ₩51,411 | ₩50,971 | ₩51,251 | +0.55% | 2.7만 |
|---|
| 2025.11.26 | ₩50,051 | ₩50,851 | ₩50,051 | ₩50,705 | +1.31% | 1.1만 |
|---|
| 2025.11.25 | ₩49,905 | ₩50,425 | ₩49,678 | ₩50,291 | +0.77% | 27.5만 |
|---|
| 2025.11.24 | ₩50,345 | ₩50,958 | ₩50,145 | ₩50,958 | +1.22% | 1.3만 |
|---|
| 2025.11.21 | ₩50,198 | ₩50,333 | ₩49,769 | ₩50,131 | -0.13% | 1.8만 |
|---|
| 2025.11.20 | ₩51,411 | ₩51,622 | ₩50,645 | ₩50,691 | -1.40% | 9.5천 |
|---|
| 2025.11.19 | ₩51,065 | ₩51,185 | ₩50,798 | ₩51,079 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩51,638 | ₩52,398 | ₩51,453 | ₩52,345 | +1.37% | 1.7만 |
|---|
| 2025.11.17 | ₩51,851 | ₩51,925 | ₩51,625 | ₩51,625 | -0.44% | 1만 |
|---|
| 2025.11.14 | ₩51,545 | ₩51,985 | ₩51,545 | ₩51,683 | +0.27% | 2.2만 |
|---|
| 2025.11.13 | ₩51,238 | ₩51,265 | ₩50,851 | ₩50,918 | -0.62% | 14.3만 |
|---|
| 2025.11.12 | ₩51,825 | ₩51,825 | ₩50,837 | ₩50,931 | -1.72% | 2.3만 |
|---|
| 2025.11.11 | ₩52,505 | ₩52,930 | ₩52,505 | ₩52,745 | +0.46% | 9.2천 |
|---|
| 2025.11.10 | ₩51,771 | ₩52,154 | ₩51,585 | ₩52,154 | +0.74% | 7천 |
|---|
| 2025.11.07 | ₩51,678 | ₩51,891 | ₩51,625 | ₩51,825 | +0.28% | 2.1만 |
|---|
| 2025.11.06 | ₩51,531 | ₩51,691 | ₩51,331 | ₩51,611 | +0.16% | 9천 |
|---|
| 2025.11.05 | ₩51,931 | ₩52,451 | ₩51,605 | ₩51,691 | -0.46% | 1.4만 |
|---|
| 2025.11.04 | ₩51,971 | ₩52,433 | ₩51,971 | ₩52,065 | +0.18% | 1.6만 |
|---|
| 2025.11.03 | ₩52,331 | ₩52,745 | ₩52,185 | ₩52,505 | +0.33% | 7.7만 |
|---|
| 2025.10.31 | ₩52,423 | ₩52,505 | ₩52,118 | ₩52,345 | -0.15% | 1.2만 |
|---|
| 2025.10.30 | ₩51,585 | ₩52,345 | ₩51,585 | ₩51,998 | +0.80% | 2.2만 |
|---|
| 2025.10.29 | ₩52,025 | ₩52,385 | ₩52,025 | ₩52,051 | +0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩52,042 | ₩52,047 | ₩51,585 | ₩51,727 | -0.60% | 1.2만 |
|---|
| 2025.10.27 | ₩52,451 | ₩52,718 | ₩52,278 | ₩52,491 | +0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩52,545 | ₩52,785 | ₩52,306 | ₩52,394 | -0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩52,411 | ₩52,782 | ₩52,238 | ₩52,265 | -0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩51,025 | ₩51,899 | ₩50,918 | ₩51,638 | +1.20% | 3.5만 |
|---|
| 2025.10.21 | ₩50,065 | ₩50,691 | ₩49,638 | ₩50,311 | +0.49% | 2.4만 |
|---|
| 2025.10.20 | ₩49,718 | ₩50,118 | ₩49,665 | ₩50,118 | +0.80% | 3만 |
|---|
| 2025.10.17 | ₩49,971 | ₩50,278 | ₩49,958 | ₩50,198 | +0.45% | 2.8만 |
|---|
| 2025.10.16 | ₩50,785 | ₩50,785 | ₩49,731 | ₩49,945 | -1.65% | 2.3만 |
|---|
| 2025.10.15 | ₩51,117 | ₩51,117 | ₩50,505 | ₩50,694 | -0.83% | 1.1만 |
|---|
| 2025.10.14 | ₩50,785 | ₩50,931 | ₩50,398 | ₩50,665 | -0.24% | 13.9만 |
|---|
| 2025.10.13 | ₩51,305 | ₩51,625 | ₩51,131 | ₩51,491 | +0.36% | 1.7만 |
|---|
| 2025.10.10 | ₩51,585 | ₩51,811 | ₩50,645 | ₩50,718 | -1.68% | 17.1만 |
|---|