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 | ₩75,928 | ₩76,448 | ₩75,753 | ₩76,302 | +0.49% | 2.9만 |
| 2026.10.08 | ₩75,888 | ₩76,595 | ₩75,448 | ₩76,475 | +0.77% | 8.4만 |
| 2026.10.07 | ₩75,434 | ₩75,688 | ₩74,553 | ₩74,700 | -0.97% | 6.2만 |
| 2026.10.06 | ₩73,846 | ₩74,740 | ₩73,713 | ₩74,634 | +1.07% | 7.4만 |
| 2026.10.05 | ₩74,527 | ₩74,940 | ₩74,247 | ₩74,353 | -0.23% | 5.9만 |
| 2026.10.02 | ₩73,152 | ₩74,580 | ₩72,619 | ₩74,567 | +1.93% | 4.7만 |
| 2026.10.01 | ₩73,579 | ₩74,794 | ₩73,406 | ₩74,780 | +1.63% | 8.5만 |
| 2026.09.30 | ₩77,663 | ₩77,943 | ₩77,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,369 |
| -0.38% |
| 8.8만 |
| 2026.09.29 | ₩76,168 | ₩77,089 | ₩76,115 | ₩76,275 | +0.14% | 5.5만 |
|---|
| 2026.09.28 | ₩77,209 | ₩77,691 | ₩76,048 | ₩77,035 | -0.22% | 9.2만 |
|---|
| 2026.09.25 | ₩76,355 | ₩77,035 | ₩75,748 | ₩76,181 | -0.23% | 6.8만 |
|---|
| 2026.09.24 | ₩76,875 | ₩78,170 | ₩76,555 | ₩77,182 | +0.40% | 9.5만 |
|---|
| 2026.09.23 | ₩75,888 | ₩76,555 | ₩75,821 | ₩76,328 | +0.58% | 9.3만 |
|---|
| 2026.09.22 | ₩74,980 | ₩75,968 | ₩74,914 | ₩75,207 | +0.30% | 11.4만 |
|---|
| 2026.09.21 | ₩76,088 | ₩76,282 | ₩75,394 | ₩76,015 | -0.10% | 5.7만 |
|---|
| 2026.09.18 | ₩76,729 | ₩77,078 | ₩76,488 | ₩76,942 | +0.28% | 4.3만 |
|---|
| 2026.09.17 | ₩76,302 | ₩76,809 | ₩76,168 | ₩76,368 | +0.09% | 4.2만 |
|---|
| 2026.09.16 | ₩77,289 | ₩77,289 | ₩75,968 | ₩76,435 | -1.10% | 9.7만 |
|---|
| 2026.09.15 | ₩77,142 | ₩77,970 | ₩77,142 | ₩77,649 | +0.66% | 27.8만 |
|---|
| 2026.09.14 | ₩76,662 | ₩76,715 | ₩75,541 | ₩76,221 | -0.57% | 8.8만 |
|---|
| 2026.09.11 | ₩75,074 | ₩75,901 | ₩74,980 | ₩75,901 | +1.10% | 19.9만 |
|---|
| 2026.09.10 | ₩75,848 | ₩76,822 | ₩75,247 | ₩76,448 | +0.79% | 12.2만 |
|---|
| 2026.09.09 | ₩74,580 | ₩74,927 | ₩74,260 | ₩74,820 | +0.32% | 17.4만 |
|---|
| 2026.09.08 | ₩73,486 | ₩74,300 | ₩73,474 | ₩74,273 | +1.07% | 25만 |
|---|
| 2026.09.04 | ₩72,352 | ₩73,152 | ₩71,591 | ₩72,752 | +0.55% | 5만 |
|---|
| 2026.09.03 | ₩72,112 | ₩72,659 | ₩71,951 | ₩72,232 | +0.17% | 5.2만 |
|---|
| 2026.09.02 | ₩72,272 | ₩72,899 | ₩71,951 | ₩72,659 | +0.54% | 7.4만 |
|---|
| 2026.09.01 | ₩71,391 | ₩72,765 | ₩71,091 | ₩72,672 | +1.79% | 11.3만 |
|---|
| 2026.08.31 | ₩72,085 | ₩72,725 | ₩72,058 | ₩72,485 | +0.56% | 5.6만 |
|---|
| 2026.08.28 | ₩69,990 | ₩70,777 | ₩69,990 | ₩70,724 | +1.05% | 7.6만 |
|---|
| 2026.08.27 | ₩70,297 | ₩71,324 | ₩69,776 | ₩70,790 | +0.70% | 3.7만 |
|---|
| 2026.08.26 | ₩69,336 | ₩71,057 | ₩69,336 | ₩70,097 | +1.10% | 4.7만 |
|---|
| 2026.08.25 | ₩70,310 | ₩70,817 | ₩69,549 | ₩69,549 | -1.08% | 6.3만 |
|---|
| 2026.08.24 | ₩72,552 | ₩72,552 | ₩71,538 | ₩71,911 | -0.88% | 6.1만 |
|---|
| 2026.08.21 | ₩73,339 | ₩73,419 | ₩72,872 | ₩73,099 | -0.33% | 7.1만 |
|---|
| 2026.08.20 | ₩72,899 | ₩73,152 | ₩72,418 | ₩72,872 | -0.04% | 7.1만 |
|---|
| 2026.08.19 | ₩71,938 | ₩72,656 | ₩71,431 | ₩71,698 | -0.33% | 4.6만 |
|---|
| 2026.08.18 | ₩72,218 | ₩72,605 | ₩71,791 | ₩71,925 | -0.41% | 6.3만 |
|---|
| 2026.08.17 | ₩70,057 | ₩71,791 | ₩69,910 | ₩71,564 | +2.15% | 7.4만 |
|---|
| 2026.08.14 | ₩68,856 | ₩69,790 | ₩68,775 | ₩69,696 | +1.22% | 3.1만 |
|---|
| 2026.08.13 | ₩68,882 | ₩69,790 | ₩68,375 | ₩69,016 | +0.19% | 7.7만 |
|---|
| 2026.08.12 | ₩69,523 | ₩69,950 | ₩69,136 | ₩69,816 | +0.42% | 4.5만 |
|---|
| 2026.08.11 | ₩68,775 | ₩70,057 | ₩68,662 | ₩69,950 | +1.71% | 3.6만 |
|---|
| 2026.08.10 | ₩67,841 | ₩69,856 | ₩67,841 | ₩69,416 | +2.32% | 11만 |
|---|
| 2026.08.07 | ₩65,399 | ₩66,587 | ₩65,399 | ₩65,706 | +0.47% | 15.3만 |
|---|
| 2026.08.06 | ₩64,866 | ₩66,180 | ₩64,746 | ₩65,960 | +1.69% | 4.8만 |
|---|
| 2026.08.05 | ₩64,679 | ₩64,679 | ₩63,785 | ₩64,172 | -0.78% | 16.8만 |
|---|
| 2026.08.04 | ₩64,812 | ₩65,106 | ₩64,052 | ₩64,535 | -0.43% | 52.9만 |
|---|
| 2026.08.03 | ₩66,374 | ₩66,694 | ₩65,786 | ₩66,387 | +0.02% | 46.4만 |
|---|
| 2026.07.31 | ₩70,737 | ₩70,989 | ₩70,057 | ₩70,363 | -0.53% | 15.3만 |
|---|
| 2026.07.30 | ₩69,910 | ₩70,317 | ₩69,739 | ₩69,963 | +0.08% | 5.8만 |
|---|
| 2026.07.29 | ₩70,350 | ₩71,444 | ₩70,263 | ₩71,298 | +1.35% | 10만 |
|---|
| 2026.07.28 | ₩69,096 | ₩69,256 | ₩67,161 | ₩67,681 | -2.05% | 15만 |
|---|
| 2026.07.27 | ₩70,844 | ₩70,844 | ₩69,630 | ₩69,696 | -1.62% | 22.3만 |
|---|
| 2026.07.24 | ₩73,032 | ₩73,192 | ₩72,230 | ₩73,166 | +0.18% | 15.4만 |
|---|
| 2026.07.23 | ₩73,673 | ₩74,487 | ₩73,206 | ₩73,312 | -0.49% | 15.6만 |
|---|
| 2026.07.22 | ₩71,991 | ₩72,325 | ₩71,644 | ₩72,098 | +0.15% | 11.1만 |
|---|
| 2026.07.21 | ₩71,618 | ₩72,005 | ₩71,244 | ₩71,544 | -0.10% | 10.4만 |
|---|
| 2026.07.20 | ₩70,363 | ₩71,364 | ₩70,159 | ₩70,924 | +0.80% | 12.5만 |
|---|
| 2026.07.17 | ₩70,564 | ₩71,104 | ₩70,016 | ₩70,630 | +0.09% | 23.6만 |
|---|
| 2026.07.16 | ₩69,790 | ₩69,790 | ₩68,722 | ₩68,936 | -1.22% | 6.2만 |
|---|
| 2026.07.15 | ₩69,790 | ₩69,856 | ₩68,669 | ₩69,683 | -0.15% | 7.8만 |
|---|
| 2026.07.14 | ₩68,762 | ₩69,162 | ₩67,801 | ₩69,122 | +0.52% | 12.8만 |
|---|
| 2026.07.13 | ₩66,147 | ₩69,162 | ₩66,027 | ₩68,602 | +3.71% | 24.1만 |
|---|
| 2026.07.10 | ₩64,839 | ₩65,386 | ₩64,065 | ₩64,746 | -0.14% | 17.9만 |
|---|
| 2026.07.09 | ₩65,413 | ₩65,513 | ₩64,452 | ₩64,719 | -1.06% | 7.1만 |
|---|
| 2026.07.08 | ₩65,987 | ₩67,001 | ₩65,399 | ₩66,240 | +0.38% | 21.4만 |
|---|
| 2026.07.07 | ₩63,291 | ₩65,006 | ₩63,172 | ₩64,706 | +2.23% | 11만 |
|---|
| 2026.07.06 | ₩62,731 | ₩62,957 | ₩62,424 | ₩62,877 | +0.23% | 8.8만 |
|---|
| 2026.07.02 | ₩61,863 | ₩62,691 | ₩61,676 | ₩62,530 | +1.08% | 6.7만 |
|---|
| 2026.07.01 | ₩62,597 | ₩62,771 | ₩61,918 | ₩62,010 | -0.94% | 59.1만 |
|---|
| 2026.06.30 | ₩64,145 | ₩64,145 | ₩62,851 | ₩63,371 | -1.21% | 12.8만 |
|---|
| 2026.06.29 | ₩63,491 | ₩63,865 | ₩63,238 | ₩63,505 | +0.02% | 9.1만 |
|---|
| 2026.06.26 | ₩62,891 | ₩62,957 | ₩62,063 | ₩62,744 | -0.23% | 47만 |
|---|
| 2026.06.25 | ₩63,104 | ₩64,959 | ₩63,051 | ₩64,559 | +2.30% | 5.9만 |
|---|
| 2026.06.24 | ₩63,091 | ₩63,598 | ₩62,797 | ₩63,051 | -0.06% | 25.2만 |
|---|
| 2026.06.23 | ₩65,186 | ₩65,439 | ₩64,839 | ₩65,319 | +0.20% | 48.2만 |
|---|
| 2026.06.22 | ₩66,013 | ₩66,013 | ₩65,173 | ₩65,706 | -0.46% | 8만 |
|---|
| 2026.06.18 | ₩65,760 | ₩67,001 | ₩64,894 | ₩66,667 | +1.38% | 20.9만 |
|---|
| 2026.06.17 | ₩67,468 | ₩68,956 | ₩66,587 | ₩66,654 | -1.21% | 17.7만 |
|---|
| 2026.06.16 | ₩67,935 | ₩68,108 | ₩66,547 | ₩67,361 | -0.84% | 59.7만 |
|---|
| 2026.06.15 | ₩69,162 | ₩69,576 | ₩68,642 | ₩69,416 | +0.37% | 47.7만 |
|---|
| 2026.06.12 | ₩72,272 | ₩73,286 | ₩71,257 | ₩71,271 | -1.38% | 20.4만 |
|---|
| 2026.06.11 | ₩75,301 | ₩76,141 | ₩72,992 | ₩73,246 | -2.73% | 38.5만 |
|---|
| 2026.06.10 | ₩74,580 | ₩76,008 | ₩74,460 | ₩75,314 | +0.98% | 27.9만 |
|---|
| 2026.06.09 | ₩74,073 | ₩74,620 | ₩72,539 | ₩73,900 | -0.23% | 27.2만 |
|---|
| 2026.06.08 | ₩74,513 | ₩75,421 | ₩74,260 | ₩75,194 | +0.91% | 8.6만 |
|---|
| 2026.06.05 | ₩74,113 | ₩74,153 | ₩73,086 | ₩73,619 | -0.67% | 25.7만 |
|---|
| 2026.06.04 | ₩74,780 | ₩74,887 | ₩74,140 | ₩74,740 | -0.05% | 20.9만 |
|---|
| 2026.06.03 | ₩75,941 | ₩76,568 | ₩75,681 | ₩76,195 | +0.33% | 12.8만 |
|---|
| 2026.06.02 | ₩74,287 | ₩75,247 | ₩74,140 | ₩75,141 | +1.15% | 8.6만 |
|---|
| 2026.06.01 | ₩74,167 | ₩75,387 | ₩73,599 | ₩74,287 | +0.16% | 21.5만 |
|---|
| 2026.05.29 | ₩74,247 | ₩74,754 | ₩73,419 | ₩74,327 | +0.11% | 16.8만 |
|---|
| 2026.05.28 | ₩75,354 | ₩75,714 | ₩73,140 | ₩75,061 | -0.39% | 14.9만 |
|---|
| 2026.05.27 | ₩74,167 | ₩75,154 | ₩73,833 | ₩74,380 | +0.29% | 13.3만 |
|---|
| 2026.05.26 | ₩75,981 | ₩76,729 | ₩75,808 | ₩75,901 | -0.11% | 22.5만 |
|---|
| 2026.05.22 | ₩77,903 | ₩78,730 | ₩76,408 | ₩77,409 | -0.63% | 20.1만 |
|---|
| 2026.05.21 | ₩80,345 | ₩80,779 | ₩77,129 | ₩78,210 | -2.66% | 44.1만 |
|---|
| 2026.05.20 | ₩80,145 | ₩80,492 | ₩76,915 | ₩78,110 | -2.54% | 36.9만 |
|---|
| 2026.05.19 | ₩81,626 | ₩81,773 | ₩80,345 | ₩81,186 | -0.54% | 18.7만 |
|---|
| 2026.05.18 | ₩79,317 | ₩81,839 | ₩79,090 | ₩80,051 | +0.93% | 19.3만 |
|---|
| 2026.05.15 | ₩79,131 | ₩79,878 | ₩78,890 | ₩79,704 | +0.73% | 14.2만 |
|---|
| 2026.05.14 | ₩77,116 | ₩77,996 | ₩76,931 | ₩77,976 | +1.12% | 4.6만 |
|---|
| 2026.05.13 | ₩78,717 | ₩78,982 | ₩77,489 | ₩77,983 | -0.93% | 8.2만 |
|---|
| 2026.05.12 | ₩79,251 | ₩79,611 | ₩78,730 | ₩79,384 | +0.17% | 22.3만 |
|---|
| 2026.05.11 | ₩76,128 | ₩77,836 | ₩75,841 | ₩77,516 | +1.82% | 14.1만 |
|---|
| 2026.05.08 | ₩73,659 | ₩75,305 | ₩73,659 | ₩74,860 | +1.63% | 11만 |
|---|
| 2026.05.07 | ₩72,058 | ₩74,727 | ₩71,578 | ₩74,300 | +3.11% | 22.6만 |
|---|
| 2026.05.06 | ₩74,473 | ₩74,834 | ₩73,326 | ₩73,766 | -0.95% | 22.6만 |
|---|
| 2026.05.05 | ₩77,956 | ₩78,461 | ₩77,458 | ₩78,410 | +0.58% | 16.8만 |
|---|
| 2026.05.04 | ₩77,663 | ₩79,904 | ₩77,396 | ₩79,531 | +2.41% | 41.7만 |
|---|
| 2026.05.01 | ₩76,835 | ₩76,835 | ₩75,087 | ₩76,455 | -0.49% | 30.3만 |
|---|
| 2026.04.30 | ₩77,743 | ₩78,984 | ₩77,743 | ₩78,850 | +1.42% | 8.9만 |
|---|
| 2026.04.29 | ₩78,717 | ₩79,171 | ₩78,183 | ₩78,970 | +0.32% | 13.7만 |
|---|
| 2026.04.28 | ₩76,835 | ₩77,156 | ₩76,242 | ₩76,689 | -0.19% | 31.5만 |
|---|
| 2026.04.27 | ₩75,354 | ₩76,168 | ₩75,234 | ₩75,648 | +0.39% | 7.4만 |
|---|
| 2026.04.24 | ₩74,940 | ₩75,436 | ₩73,806 | ₩74,807 | -0.18% | 15.1만 |
|---|
| 2026.04.23 | ₩74,340 | ₩76,422 | ₩74,247 | ₩75,568 | +1.65% | 13.6만 |
|---|
| 2026.04.22 | ₩72,979 | ₩74,073 | ₩72,979 | ₩73,806 | +1.13% | 9.9만 |
|---|
| 2026.04.21 | ₩71,991 | ₩73,806 | ₩71,825 | ₩73,499 | +2.09% | 26.7만 |
|---|
| 2026.04.20 | ₩71,298 | ₩72,338 | ₩71,257 | ₩71,498 | +0.28% | 29만 |
|---|
| 2026.04.17 | ₩69,189 | ₩69,950 | ₩67,735 | ₩69,683 | +0.71% | 52만 |
|---|
| 2026.04.16 | ₩73,112 | ₩74,060 | ₩73,112 | ₩73,366 | +0.35% | 7.1만 |
|---|
| 2026.04.15 | ₩72,645 | ₩73,566 | ₩72,458 | ₩72,912 | +0.37% | 8.4만 |
|---|
| 2026.04.14 | ₩73,699 | ₩73,780 | ₩72,286 | ₩72,485 | -1.65% | 11.5만 |
|---|
| 2026.04.13 | ₩74,620 | ₩74,887 | ₩73,339 | ₩73,806 | -1.09% | 25.6만 |
|---|
| 2026.04.10 | ₩71,444 | ₩72,852 | ₩71,404 | ₩71,951 | +0.71% | 23.1만 |
|---|
| 2026.04.09 | ₩72,005 | ₩72,725 | ₩70,644 | ₩71,725 | -0.39% | 12.7만 |
|---|
| 2026.04.08 | ₩68,389 | ₩72,245 | ₩68,389 | ₩71,658 | +4.78% | 66.9만 |
|---|
| 2026.04.07 | ₩73,152 | ₩74,380 | ₩72,285 | ₩72,725 | -0.58% | 35.7만 |
|---|
| 2026.04.06 | ₩71,711 | ₩73,086 | ₩71,498 | ₩72,685 | +1.36% | 46.1만 |
|---|
| 2026.04.02 | ₩72,378 | ₩72,405 | ₩69,683 | ₩71,511 | -1.20% | 42.9만 |
|---|
| 2026.04.01 | ₩69,576 | ₩69,870 | ₩68,789 | ₩69,136 | -0.63% | 71.6만 |
|---|
| 2026.03.31 | ₩74,967 | ₩74,994 | ₩71,604 | ₩72,192 | -3.70% | 33.1만 |
|---|
| 2026.03.30 | ₩75,194 | ₩75,574 | ₩74,727 | ₩75,274 | +0.11% | 18.5만 |
|---|
| 2026.03.27 | ₩74,654 | ₩75,047 | ₩73,953 | ₩74,647 | -0.01% | 23.4만 |
|---|
| 2026.03.26 | ₩73,753 | ₩74,276 | ₩72,966 | ₩73,579 | -0.24% | 18.1만 |
|---|
| 2026.03.25 | ₩70,844 | ₩72,792 | ₩70,790 | ₩72,285 | +2.03% | 29.5만 |
|---|
| 2026.03.24 | ₩73,112 | ₩73,686 | ₩72,192 | ₩72,939 | -0.24% | 28.8만 |
|---|
| 2026.03.23 | ₩71,871 | ₩71,898 | ₩68,495 | ₩70,804 | -1.49% | 85.2만 |
|---|
| 2026.03.20 | ₩74,340 | ₩76,008 | ₩74,207 | ₩75,101 | +1.02% | 60.1만 |
|---|
| 2026.03.19 | ₩74,660 | ₩76,061 | ₩72,819 | ₩74,053 | -0.81% | 54.4만 |
|---|
| 2026.03.18 | ₩74,473 | ₩75,287 | ₩73,699 | ₩75,101 | +0.84% | 35.7만 |
|---|
| 2026.03.17 | ₩72,832 | ₩73,326 | ₩72,125 | ₩73,166 | +0.46% | 29.8만 |
|---|
| 2026.03.16 | ₩71,858 | ₩72,792 | ₩70,790 | ₩71,551 | -0.43% | 37.6만 |
|---|
| 2026.03.13 | ₩71,411 | ₩73,094 | ₩71,057 | ₩72,699 | +1.80% | 65.6만 |
|---|
| 2026.03.12 | ₩70,750 | ₩72,709 | ₩70,157 | ₩72,232 | +2.09% | 46만 |
|---|
| 2026.03.11 | ₩66,894 | ₩68,749 | ₩65,733 | ₩68,722 | +2.73% | 37.6만 |
|---|
| 2026.03.10 | ₩66,640 | ₩67,107 | ₩62,919 | ₩66,774 | +0.20% | 78.3만 |
|---|
| 2026.03.09 | ₩69,416 | ₩70,830 | ₩62,877 | ₩65,119 | -6.19% | 258.3만 |
|---|
| 2026.03.06 | ₩65,987 | ₩66,532 | ₩65,066 | ₩66,040 | +0.08% | 57.7만 |
|---|
| 2026.03.05 | ₩62,784 | ₩63,705 | ₩62,537 | ₩63,064 | +0.45% | 41.2만 |
|---|
| 2026.03.04 | ₩61,023 | ₩61,730 | ₩60,916 | ₩61,490 | +0.77% | 83.4만 |
|---|
| 2026.03.03 | ₩62,717 | ₩62,891 | ₩59,581 | ₩60,916 | -2.87% | 61.9만 |
|---|
| 2026.03.02 | ₩60,569 | ₩60,769 | ₩59,154 | ₩59,902 | -1.10% | 41.2만 |
|---|
| 2026.02.27 | ₩57,873 | ₩57,980 | ₩57,059 | ₩57,820 | -0.09% | 68.2만 |
|---|
| 2026.02.26 | ₩55,618 | ₩57,373 | ₩55,391 | ₩56,566 | +1.70% | 9.7만 |
|---|
| 2026.02.25 | ₩56,886 | ₩56,886 | ₩56,325 | ₩56,632 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩57,446 | ₩57,620 | ₩56,632 | ₩57,246 | -0.35% | 4.9만 |
|---|
| 2026.02.23 | ₩57,473 | ₩57,740 | ₩56,899 | ₩57,206 | -0.46% | 10.9만 |
|---|
| 2026.02.20 | ₩56,873 | ₩57,206 | ₩56,659 | ₩57,019 | +0.26% | 19.2만 |
|---|
| 2026.02.19 | ₩56,766 | ₩57,300 | ₩56,304 | ₩57,273 | +0.89% | 15.8만 |
|---|
| 2026.02.18 | ₩55,285 | ₩56,299 | ₩55,231 | ₩56,139 | +1.54% | 14.8만 |
|---|
| 2026.02.17 | ₩54,230 | ₩54,244 | ₩53,496 | ₩53,883 | -0.64% | 15.7만 |
|---|
| 2026.02.13 | ₩54,177 | ₩54,431 | ₩53,964 | ₩54,150 | -0.05% | 5.8만 |
|---|
| 2026.02.12 | ₩55,358 | ₩55,358 | ₩53,989 | ₩54,244 | -2.01% | 5.1만 |
|---|
| 2026.02.11 | ₩56,352 | ₩56,448 | ₩55,551 | ₩55,958 | -0.70% | 8.3만 |
|---|
| 2026.02.10 | ₩55,632 | ₩55,632 | ₩54,991 | ₩55,418 | -0.38% | 14.7만 |
|---|
| 2026.02.09 | ₩54,511 | ₩55,725 | ₩54,511 | ₩55,351 | +1.54% | 2.9만 |
|---|
| 2026.02.06 | ₩54,030 | ₩55,134 | ₩54,030 | ₩54,591 | +1.04% | 3.8만 |
|---|
| 2026.02.05 | ₩54,337 | ₩54,591 | ₩53,723 | ₩54,297 | -0.07% | 16.2만 |
|---|
| 2026.02.04 | ₩54,137 | ₩55,845 | ₩54,044 | ₩55,044 | +1.68% | 4.8만 |
|---|
| 2026.02.03 | ₩53,543 | ₩54,737 | ₩53,496 | ₩54,697 | +2.16% | 4.6만 |
|---|
| 2026.02.02 | ₩53,390 | ₩53,390 | ₩52,709 | ₩53,190 | -0.37% | 5.3만 |
|---|
| 2026.01.30 | ₩55,938 | ₩56,219 | ₩54,924 | ₩55,952 | +0.02% | 25.6만 |
|---|
| 2026.01.29 | ₩56,259 | ₩56,499 | ₩55,285 | ₩55,752 | -0.90% | 7.9만 |
|---|
| 2026.01.28 | ₩54,097 | ₩54,391 | ₩53,910 | ₩54,297 | +0.37% | 5만 |
|---|
| 2026.01.27 | ₩52,896 | ₩53,857 | ₩52,749 | ₩53,830 | +1.77% | 5.6만 |
|---|
| 2026.01.26 | ₩52,536 | ₩52,803 | ₩52,376 | ₩52,696 | +0.30% | 4만 |
|---|
| 2026.01.23 | ₩52,776 | ₩52,923 | ₩52,553 | ₩52,736 | -0.08% | 19.1만 |
|---|
| 2026.01.22 | ₩51,975 | ₩51,975 | ₩51,308 | ₩51,562 | -0.80% | 4.4만 |
|---|
| 2026.01.21 | ₩52,189 | ₩52,522 | ₩52,122 | ₩52,522 | +0.64% | 1.7만 |
|---|
| 2026.01.20 | ₩51,895 | ₩52,095 | ₩51,495 | ₩51,562 | -0.64% | 1.8만 |
|---|
| 2026.01.16 | ₩51,775 | ₩51,802 | ₩51,335 | ₩51,375 | -0.77% | 3.1만 |
|---|
| 2026.01.15 | ₩51,388 | ₩51,391 | ₩50,974 | ₩51,001 | -0.75% | 8만 |
|---|
| 2026.01.14 | ₩53,056 | ₩53,510 | ₩51,335 | ₩52,095 | -1.81% | 10.6만 |
|---|
| 2026.01.13 | ₩52,109 | ₩52,604 | ₩52,002 | ₩52,416 | +0.59% | 4.6만 |
|---|
| 2026.01.12 | ₩50,961 | ₩51,575 | ₩50,749 | ₩51,361 | +0.79% | 2.3만 |
|---|
| 2026.01.09 | ₩51,001 | ₩51,575 | ₩50,801 | ₩50,881 | -0.24% | 5.7만 |
|---|
| 2026.01.08 | ₩49,520 | ₩50,881 | ₩49,409 | ₩50,828 | +2.64% | 5.6만 |
|---|
| 2026.01.07 | ₩49,240 | ₩49,266 | ₩48,733 | ₩48,973 | -0.54% | 5.9만 |
|---|
| 2026.01.06 | ₩50,654 | ₩50,654 | ₩49,266 | ₩49,373 | -2.53% | 4.6만 |
|---|
| 2026.01.05 | ₩50,134 | ₩50,534 | ₩49,900 | ₩50,441 | +0.61% | 4.3만 |
|---|
| 2026.01.02 | ₩49,387 | ₩49,814 | ₩49,210 | ₩49,787 | +0.81% | 5만 |
|---|
| 2025.12.31 | ₩50,494 | ₩50,494 | ₩49,613 | ₩49,747 | -1.48% | 2.2만 |
|---|
| 2025.12.30 | ₩50,574 | ₩50,587 | ₩50,174 | ₩50,174 | -0.79% | 4.1만 |
|---|
| 2025.12.29 | ₩50,347 | ₩50,454 | ₩50,080 | ₩50,080 | -0.53% | 3.3만 |
|---|
| 2025.12.26 | ₩50,160 | ₩50,160 | ₩49,290 | ₩49,480 | -1.36% | 6.3만 |
|---|
| 2025.12.24 | ₩50,641 | ₩50,694 | ₩50,374 | ₩50,507 | -0.26% | 7.1천 |
|---|
| 2025.12.23 | ₩50,347 | ₩50,661 | ₩50,217 | ₩50,628 | +0.56% | 3만 |
|---|
| 2025.12.22 | ₩50,214 | ₩50,454 | ₩50,134 | ₩50,401 | +0.37% | 3.8만 |
|---|
| 2025.12.19 | ₩49,133 | ₩49,373 | ₩49,090 | ₩49,302 | +0.34% | 1.9만 |
|---|
| 2025.12.18 | ₩49,200 | ₩49,266 | ₩48,733 | ₩48,839 | -0.73% | 12.6만 |
|---|
| 2025.12.17 | ₩48,946 | ₩49,399 | ₩48,801 | ₩49,306 | +0.74% | 5.8만 |
|---|
| 2025.12.16 | ₩48,773 | ₩48,773 | ₩48,212 | ₩48,332 | -0.90% | 5.8만 |
|---|
| 2025.12.15 | ₩49,720 | ₩49,720 | ₩49,253 | ₩49,453 | -0.54% | 3만 |
|---|
| 2025.12.12 | ₩49,907 | ₩50,020 | ₩49,640 | ₩49,840 | -0.13% | 4.5만 |
|---|
| 2025.12.11 | ₩49,814 | ₩50,227 | ₩49,653 | ₩50,187 | +0.75% | 3.6만 |
|---|
| 2025.12.10 | ₩50,307 | ₩51,055 | ₩50,174 | ₩50,988 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩50,828 | ₩50,856 | ₩50,494 | ₩50,641 | -0.37% | 3만 |
|---|
| 2025.12.08 | ₩51,068 | ₩51,187 | ₩50,768 | ₩50,788 | -0.55% | 2.1만 |
|---|
| 2025.12.05 | ₩51,295 | ₩51,895 | ₩51,295 | ₩51,722 | +0.83% | 2.3만 |
|---|
| 2025.12.04 | ₩50,881 | ₩51,568 | ₩50,881 | ₩51,348 | +0.92% | 1.4만 |
|---|
| 2025.12.03 | ₩51,108 | ₩51,348 | ₩50,829 | ₩50,948 | -0.31% | 1.2만 |
|---|
| 2025.12.02 | ₩51,028 | ₩51,308 | ₩50,597 | ₩50,681 | -0.68% | 27.1만 |
|---|
| 2025.12.01 | ₩51,001 | ₩51,508 | ₩51,001 | ₩51,348 | +0.68% | 7.5만 |
|---|
| 2025.11.28 | ₩51,014 | ₩51,455 | ₩51,014 | ₩51,295 | +0.55% | 2.7만 |
|---|
| 2025.11.26 | ₩50,094 | ₩50,894 | ₩50,094 | ₩50,748 | +1.31% | 1.1만 |
|---|
| 2025.11.25 | ₩49,947 | ₩50,467 | ₩49,720 | ₩50,334 | +0.77% | 27.5만 |
|---|
| 2025.11.24 | ₩50,387 | ₩51,001 | ₩50,187 | ₩51,001 | +1.22% | 1.3만 |
|---|
| 2025.11.21 | ₩50,241 | ₩50,375 | ₩49,811 | ₩50,174 | -0.13% | 1.8만 |
|---|
| 2025.11.20 | ₩51,455 | ₩51,666 | ₩50,688 | ₩50,734 | -1.40% | 9.5천 |
|---|
| 2025.11.19 | ₩51,108 | ₩51,228 | ₩50,841 | ₩51,123 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩51,682 | ₩52,442 | ₩51,496 | ₩52,389 | +1.37% | 1.7만 |
|---|
| 2025.11.17 | ₩51,895 | ₩51,969 | ₩51,668 | ₩51,668 | -0.44% | 1만 |
|---|
| 2025.11.14 | ₩51,588 | ₩52,029 | ₩51,588 | ₩51,727 | +0.27% | 2.2만 |
|---|
| 2025.11.13 | ₩51,281 | ₩51,308 | ₩50,894 | ₩50,961 | -0.62% | 14.3만 |
|---|
| 2025.11.12 | ₩51,869 | ₩51,869 | ₩50,880 | ₩50,974 | -1.72% | 2.3만 |
|---|
| 2025.11.11 | ₩52,549 | ₩52,975 | ₩52,549 | ₩52,789 | +0.46% | 9.2천 |
|---|
| 2025.11.10 | ₩51,815 | ₩52,198 | ₩51,628 | ₩52,198 | +0.74% | 7천 |
|---|
| 2025.11.07 | ₩51,722 | ₩51,935 | ₩51,668 | ₩51,869 | +0.28% | 2.1만 |
|---|
| 2025.11.06 | ₩51,575 | ₩51,735 | ₩51,375 | ₩51,655 | +0.16% | 9천 |
|---|
| 2025.11.05 | ₩51,975 | ₩52,496 | ₩51,648 | ₩51,735 | -0.46% | 1.4만 |
|---|
| 2025.11.04 | ₩52,015 | ₩52,477 | ₩52,015 | ₩52,109 | +0.18% | 1.6만 |
|---|
| 2025.11.03 | ₩52,376 | ₩52,789 | ₩52,229 | ₩52,549 | +0.33% | 7.7만 |
|---|
| 2025.10.31 | ₩52,468 | ₩52,549 | ₩52,162 | ₩52,389 | -0.15% | 1.2만 |
|---|
| 2025.10.30 | ₩51,628 | ₩52,389 | ₩51,628 | ₩52,042 | +0.80% | 2.2만 |
|---|
| 2025.10.29 | ₩52,069 | ₩52,429 | ₩52,069 | ₩52,095 | +0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩52,086 | ₩52,091 | ₩51,628 | ₩51,771 | -0.60% | 1.2만 |
|---|
| 2025.10.27 | ₩52,496 | ₩52,763 | ₩52,322 | ₩52,536 | +0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩52,589 | ₩52,829 | ₩52,350 | ₩52,438 | -0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩52,456 | ₩52,827 | ₩52,282 | ₩52,309 | -0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩51,068 | ₩51,943 | ₩50,961 | ₩51,682 | +1.20% | 3.5만 |
|---|
| 2025.10.21 | ₩50,107 | ₩50,734 | ₩49,680 | ₩50,354 | +0.49% | 2.4만 |
|---|
| 2025.10.20 | ₩49,760 | ₩50,160 | ₩49,707 | ₩50,160 | +0.80% | 3만 |
|---|
| 2025.10.17 | ₩50,014 | ₩50,321 | ₩50,000 | ₩50,241 | +0.45% | 2.8만 |
|---|
| 2025.10.16 | ₩50,828 | ₩50,828 | ₩49,773 | ₩49,987 | -1.65% | 2.3만 |
|---|
| 2025.10.15 | ₩51,160 | ₩51,160 | ₩50,547 | ₩50,737 | -0.83% | 1.1만 |
|---|
| 2025.10.14 | ₩50,828 | ₩50,974 | ₩50,441 | ₩50,708 | -0.24% | 13.9만 |
|---|
| 2025.10.13 | ₩51,348 | ₩51,668 | ₩51,175 | ₩51,535 | +0.36% | 1.7만 |
|---|
| 2025.10.10 | ₩51,628 | ₩51,855 | ₩50,688 | ₩50,761 | -1.68% | 17.1만 |
|---|