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 | ₩75,970 | ₩76,491 | ₩75,795 | ₩76,344 | +0.49% | 2.9만 |
| 2026.10.08 | ₩75,930 | ₩76,638 | ₩75,489 | ₩76,517 | +0.77% | 8.4만 |
| 2026.10.07 | ₩75,476 | ₩75,730 | ₩74,595 | ₩74,742 | -0.97% | 6.2만 |
| 2026.10.06 | ₩73,887 | ₩74,782 | ₩73,754 | ₩74,675 | +1.07% | 7.4만 |
| 2026.10.05 | ₩74,568 | ₩74,982 | ₩74,288 | ₩74,395 | -0.23% | 5.9만 |
| 2026.10.02 | ₩73,193 | ₩74,622 | ₩72,659 | ₩74,608 | +1.93% | 4.7만 |
| 2026.10.01 | ₩73,620 | ₩74,835 | ₩73,447 | ₩74,822 | +1.63% | 8.5만 |
| 2026.09.30 | ₩77,706 | ₩77,986 | ₩77,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,412 |
| -0.38% |
| 8.8만 |
| 2026.09.29 | ₩76,210 | ₩77,132 | ₩76,157 | ₩76,317 | +0.14% | 5.5만 |
|---|
| 2026.09.28 | ₩77,252 | ₩77,734 | ₩76,090 | ₩77,078 | -0.22% | 9.2만 |
|---|
| 2026.09.25 | ₩76,397 | ₩77,078 | ₩75,790 | ₩76,224 | -0.23% | 6.8만 |
|---|
| 2026.09.24 | ₩76,918 | ₩78,213 | ₩76,598 | ₩77,225 | +0.40% | 9.5만 |
|---|
| 2026.09.23 | ₩75,930 | ₩76,598 | ₩75,863 | ₩76,371 | +0.58% | 9.3만 |
|---|
| 2026.09.22 | ₩75,022 | ₩76,010 | ₩74,955 | ₩75,249 | +0.30% | 11.4만 |
|---|
| 2026.09.21 | ₩76,130 | ₩76,324 | ₩75,436 | ₩76,057 | -0.10% | 5.7만 |
|---|
| 2026.09.18 | ₩76,771 | ₩77,121 | ₩76,531 | ₩76,985 | +0.28% | 4.3만 |
|---|
| 2026.09.17 | ₩76,344 | ₩76,851 | ₩76,210 | ₩76,411 | +0.09% | 4.2만 |
|---|
| 2026.09.16 | ₩77,332 | ₩77,332 | ₩76,010 | ₩76,477 | -1.10% | 9.7만 |
|---|
| 2026.09.15 | ₩77,185 | ₩78,013 | ₩77,185 | ₩77,692 | +0.66% | 27.8만 |
|---|
| 2026.09.14 | ₩76,704 | ₩76,758 | ₩75,583 | ₩76,264 | -0.57% | 8.8만 |
|---|
| 2026.09.11 | ₩75,116 | ₩75,943 | ₩75,022 | ₩75,943 | +1.10% | 19.9만 |
|---|
| 2026.09.10 | ₩75,890 | ₩76,865 | ₩75,289 | ₩76,491 | +0.79% | 12.2만 |
|---|
| 2026.09.09 | ₩74,622 | ₩74,969 | ₩74,301 | ₩74,862 | +0.32% | 17.4만 |
|---|
| 2026.09.08 | ₩73,527 | ₩74,341 | ₩73,515 | ₩74,314 | +1.07% | 25만 |
|---|
| 2026.09.04 | ₩72,392 | ₩73,193 | ₩71,631 | ₩72,792 | +0.55% | 5만 |
|---|
| 2026.09.03 | ₩72,152 | ₩72,699 | ₩71,991 | ₩72,272 | +0.17% | 5.2만 |
|---|
| 2026.09.02 | ₩72,312 | ₩72,939 | ₩71,991 | ₩72,699 | +0.54% | 7.4만 |
|---|
| 2026.09.01 | ₩71,431 | ₩72,806 | ₩71,130 | ₩72,712 | +1.79% | 11.3만 |
|---|
| 2026.08.31 | ₩72,125 | ₩72,766 | ₩72,098 | ₩72,525 | +0.56% | 5.6만 |
|---|
| 2026.08.28 | ₩70,029 | ₩70,816 | ₩70,029 | ₩70,763 | +1.05% | 7.6만 |
|---|
| 2026.08.27 | ₩70,336 | ₩71,364 | ₩69,815 | ₩70,830 | +0.70% | 3.7만 |
|---|
| 2026.08.26 | ₩69,374 | ₩71,097 | ₩69,374 | ₩70,135 | +1.10% | 4.7만 |
|---|
| 2026.08.25 | ₩70,349 | ₩70,856 | ₩69,588 | ₩69,588 | -1.08% | 6.3만 |
|---|
| 2026.08.24 | ₩72,592 | ₩72,592 | ₩71,577 | ₩71,951 | -0.88% | 6.1만 |
|---|
| 2026.08.21 | ₩73,380 | ₩73,460 | ₩72,913 | ₩73,140 | -0.33% | 7.1만 |
|---|
| 2026.08.20 | ₩72,939 | ₩73,193 | ₩72,459 | ₩72,913 | -0.04% | 7.1만 |
|---|
| 2026.08.19 | ₩71,978 | ₩72,696 | ₩71,471 | ₩71,738 | -0.33% | 4.6만 |
|---|
| 2026.08.18 | ₩72,258 | ₩72,646 | ₩71,831 | ₩71,965 | -0.41% | 6.3만 |
|---|
| 2026.08.17 | ₩70,095 | ₩71,831 | ₩69,949 | ₩71,604 | +2.15% | 7.4만 |
|---|
| 2026.08.14 | ₩68,894 | ₩69,828 | ₩68,814 | ₩69,735 | +1.22% | 3.1만 |
|---|
| 2026.08.13 | ₩68,920 | ₩69,828 | ₩68,413 | ₩69,054 | +0.19% | 7.7만 |
|---|
| 2026.08.12 | ₩69,561 | ₩69,989 | ₩69,174 | ₩69,855 | +0.42% | 4.5만 |
|---|
| 2026.08.11 | ₩68,814 | ₩70,095 | ₩68,700 | ₩69,989 | +1.71% | 3.6만 |
|---|
| 2026.08.10 | ₩67,879 | ₩69,895 | ₩67,879 | ₩69,455 | +2.32% | 11만 |
|---|
| 2026.08.07 | ₩65,436 | ₩66,624 | ₩65,436 | ₩65,743 | +0.47% | 15.3만 |
|---|
| 2026.08.06 | ₩64,902 | ₩66,217 | ₩64,781 | ₩65,996 | +1.69% | 4.8만 |
|---|
| 2026.08.05 | ₩64,715 | ₩64,715 | ₩63,820 | ₩64,207 | -0.78% | 16.8만 |
|---|
| 2026.08.04 | ₩64,848 | ₩65,142 | ₩64,087 | ₩64,571 | -0.43% | 52.9만 |
|---|
| 2026.08.03 | ₩66,410 | ₩66,731 | ₩65,823 | ₩66,424 | +0.02% | 46.4만 |
|---|
| 2026.07.31 | ₩70,776 | ₩71,029 | ₩70,095 | ₩70,402 | -0.53% | 15.3만 |
|---|
| 2026.07.30 | ₩69,949 | ₩70,356 | ₩69,778 | ₩70,002 | +0.08% | 5.8만 |
|---|
| 2026.07.29 | ₩70,389 | ₩71,484 | ₩70,302 | ₩71,337 | +1.35% | 10만 |
|---|
| 2026.07.28 | ₩69,134 | ₩69,294 | ₩67,198 | ₩67,719 | -2.05% | 15만 |
|---|
| 2026.07.27 | ₩70,883 | ₩70,883 | ₩69,668 | ₩69,735 | -1.62% | 22.3만 |
|---|
| 2026.07.24 | ₩73,073 | ₩73,233 | ₩72,270 | ₩73,206 | +0.18% | 15.4만 |
|---|
| 2026.07.23 | ₩73,714 | ₩74,528 | ₩73,246 | ₩73,353 | -0.49% | 15.6만 |
|---|
| 2026.07.22 | ₩72,031 | ₩72,365 | ₩71,684 | ₩72,138 | +0.15% | 11.1만 |
|---|
| 2026.07.21 | ₩71,657 | ₩72,045 | ₩71,284 | ₩71,584 | -0.10% | 10.4만 |
|---|
| 2026.07.20 | ₩70,402 | ₩71,404 | ₩70,198 | ₩70,963 | +0.80% | 12.5만 |
|---|
| 2026.07.17 | ₩70,603 | ₩71,143 | ₩70,055 | ₩70,669 | +0.09% | 23.6만 |
|---|
| 2026.07.16 | ₩69,828 | ₩69,828 | ₩68,760 | ₩68,974 | -1.22% | 6.2만 |
|---|
| 2026.07.15 | ₩69,828 | ₩69,895 | ₩68,707 | ₩69,722 | -0.15% | 7.8만 |
|---|
| 2026.07.14 | ₩68,800 | ₩69,201 | ₩67,839 | ₩69,161 | +0.52% | 12.8만 |
|---|
| 2026.07.13 | ₩66,183 | ₩69,201 | ₩66,063 | ₩68,640 | +3.71% | 24.1만 |
|---|
| 2026.07.10 | ₩64,875 | ₩65,422 | ₩64,101 | ₩64,781 | -0.14% | 17.9만 |
|---|
| 2026.07.09 | ₩65,449 | ₩65,549 | ₩64,488 | ₩64,755 | -1.06% | 7.1만 |
|---|
| 2026.07.08 | ₩66,023 | ₩67,038 | ₩65,436 | ₩66,277 | +0.38% | 21.4만 |
|---|
| 2026.07.07 | ₩63,326 | ₩65,042 | ₩63,207 | ₩64,741 | +2.23% | 11만 |
|---|
| 2026.07.06 | ₩62,765 | ₩62,992 | ₩62,458 | ₩62,912 | +0.23% | 8.8만 |
|---|
| 2026.07.02 | ₩61,898 | ₩62,725 | ₩61,711 | ₩62,565 | +1.08% | 6.7만 |
|---|
| 2026.07.01 | ₩62,632 | ₩62,805 | ₩61,952 | ₩62,044 | -0.94% | 59.1만 |
|---|
| 2026.06.30 | ₩64,181 | ₩64,181 | ₩62,886 | ₩63,406 | -1.21% | 12.8만 |
|---|
| 2026.06.29 | ₩63,526 | ₩63,900 | ₩63,273 | ₩63,540 | +0.02% | 9.1만 |
|---|
| 2026.06.26 | ₩62,926 | ₩62,992 | ₩62,098 | ₩62,779 | -0.23% | 47만 |
|---|
| 2026.06.25 | ₩63,139 | ₩64,995 | ₩63,086 | ₩64,595 | +2.30% | 5.9만 |
|---|
| 2026.06.24 | ₩63,126 | ₩63,633 | ₩62,832 | ₩63,086 | -0.06% | 25.2만 |
|---|
| 2026.06.23 | ₩65,222 | ₩65,476 | ₩64,875 | ₩65,356 | +0.20% | 48.2만 |
|---|
| 2026.06.22 | ₩66,050 | ₩66,050 | ₩65,209 | ₩65,743 | -0.46% | 8만 |
|---|
| 2026.06.18 | ₩65,796 | ₩67,038 | ₩64,930 | ₩66,704 | +1.38% | 20.9만 |
|---|
| 2026.06.17 | ₩67,505 | ₩68,994 | ₩66,624 | ₩66,691 | -1.21% | 17.7만 |
|---|
| 2026.06.16 | ₩67,972 | ₩68,146 | ₩66,584 | ₩67,398 | -0.84% | 59.7만 |
|---|
| 2026.06.15 | ₩69,201 | ₩69,615 | ₩68,680 | ₩69,455 | +0.37% | 47.7만 |
|---|
| 2026.06.12 | ₩72,312 | ₩73,326 | ₩71,297 | ₩71,310 | -1.38% | 20.4만 |
|---|
| 2026.06.11 | ₩75,343 | ₩76,184 | ₩73,033 | ₩73,286 | -2.73% | 38.5만 |
|---|
| 2026.06.10 | ₩74,622 | ₩76,050 | ₩74,501 | ₩75,356 | +0.98% | 27.9만 |
|---|
| 2026.06.09 | ₩74,114 | ₩74,662 | ₩72,579 | ₩73,941 | -0.23% | 27.2만 |
|---|
| 2026.06.08 | ₩74,555 | ₩75,463 | ₩74,301 | ₩75,236 | +0.91% | 8.6만 |
|---|
| 2026.06.05 | ₩74,154 | ₩74,194 | ₩73,126 | ₩73,660 | -0.67% | 25.7만 |
|---|
| 2026.06.04 | ₩74,822 | ₩74,929 | ₩74,181 | ₩74,782 | -0.05% | 20.9만 |
|---|
| 2026.06.03 | ₩75,983 | ₩76,611 | ₩75,723 | ₩76,237 | +0.33% | 12.8만 |
|---|
| 2026.06.02 | ₩74,328 | ₩75,289 | ₩74,181 | ₩75,182 | +1.15% | 8.6만 |
|---|
| 2026.06.01 | ₩74,208 | ₩75,429 | ₩73,640 | ₩74,328 | +0.16% | 21.5만 |
|---|
| 2026.05.29 | ₩74,288 | ₩74,795 | ₩73,460 | ₩74,368 | +0.11% | 16.8만 |
|---|
| 2026.05.28 | ₩75,396 | ₩75,756 | ₩73,181 | ₩75,102 | -0.39% | 14.9만 |
|---|
| 2026.05.27 | ₩74,208 | ₩75,196 | ₩73,874 | ₩74,421 | +0.29% | 13.3만 |
|---|
| 2026.05.26 | ₩76,023 | ₩76,771 | ₩75,850 | ₩75,943 | -0.11% | 22.5만 |
|---|
| 2026.05.22 | ₩77,946 | ₩78,774 | ₩76,451 | ₩77,452 | -0.63% | 20.1만 |
|---|
| 2026.05.21 | ₩80,389 | ₩80,823 | ₩77,172 | ₩78,253 | -2.66% | 44.1만 |
|---|
| 2026.05.20 | ₩80,189 | ₩80,536 | ₩76,958 | ₩78,153 | -2.54% | 36.9만 |
|---|
| 2026.05.19 | ₩81,671 | ₩81,818 | ₩80,389 | ₩81,231 | -0.54% | 18.7만 |
|---|
| 2026.05.18 | ₩79,361 | ₩81,885 | ₩79,134 | ₩80,096 | +0.93% | 19.3만 |
|---|
| 2026.05.15 | ₩79,174 | ₩79,922 | ₩78,934 | ₩79,749 | +0.73% | 14.2만 |
|---|
| 2026.05.14 | ₩77,158 | ₩78,040 | ₩76,974 | ₩78,019 | +1.12% | 4.6만 |
|---|
| 2026.05.13 | ₩78,761 | ₩79,026 | ₩77,532 | ₩78,026 | -0.93% | 8.2만 |
|---|
| 2026.05.12 | ₩79,295 | ₩79,655 | ₩78,774 | ₩79,428 | +0.17% | 22.3만 |
|---|
| 2026.05.11 | ₩76,170 | ₩77,879 | ₩75,883 | ₩77,559 | +1.82% | 14.1만 |
|---|
| 2026.05.08 | ₩73,700 | ₩75,347 | ₩73,700 | ₩74,902 | +1.63% | 11만 |
|---|
| 2026.05.07 | ₩72,098 | ₩74,768 | ₩71,617 | ₩74,341 | +3.11% | 22.6만 |
|---|
| 2026.05.06 | ₩74,515 | ₩74,875 | ₩73,366 | ₩73,807 | -0.95% | 22.6만 |
|---|
| 2026.05.05 | ₩77,999 | ₩78,504 | ₩77,501 | ₩78,453 | +0.58% | 16.8만 |
|---|
| 2026.05.04 | ₩77,706 | ₩79,949 | ₩77,439 | ₩79,575 | +2.41% | 41.7만 |
|---|
| 2026.05.01 | ₩76,878 | ₩76,878 | ₩75,129 | ₩76,497 | -0.49% | 30.3만 |
|---|
| 2026.04.30 | ₩77,786 | ₩79,028 | ₩77,786 | ₩78,894 | +1.42% | 8.9만 |
|---|
| 2026.04.29 | ₩78,761 | ₩79,214 | ₩78,226 | ₩79,014 | +0.32% | 13.7만 |
|---|
| 2026.04.28 | ₩76,878 | ₩77,198 | ₩76,284 | ₩76,731 | -0.19% | 31.5만 |
|---|
| 2026.04.27 | ₩75,396 | ₩76,210 | ₩75,276 | ₩75,690 | +0.39% | 7.4만 |
|---|
| 2026.04.24 | ₩74,982 | ₩75,477 | ₩73,847 | ₩74,849 | -0.18% | 15.1만 |
|---|
| 2026.04.23 | ₩74,381 | ₩76,464 | ₩74,288 | ₩75,610 | +1.65% | 13.6만 |
|---|
| 2026.04.22 | ₩73,019 | ₩74,114 | ₩73,019 | ₩73,847 | +1.13% | 9.9만 |
|---|
| 2026.04.21 | ₩72,031 | ₩73,847 | ₩71,864 | ₩73,540 | +2.09% | 26.7만 |
|---|
| 2026.04.20 | ₩71,337 | ₩72,378 | ₩71,297 | ₩71,537 | +0.28% | 29만 |
|---|
| 2026.04.17 | ₩69,228 | ₩69,989 | ₩67,772 | ₩69,722 | +0.71% | 52만 |
|---|
| 2026.04.16 | ₩73,153 | ₩74,101 | ₩73,153 | ₩73,407 | +0.35% | 7.1만 |
|---|
| 2026.04.15 | ₩72,686 | ₩73,607 | ₩72,499 | ₩72,953 | +0.37% | 8.4만 |
|---|
| 2026.04.14 | ₩73,740 | ₩73,820 | ₩72,326 | ₩72,525 | -1.65% | 11.5만 |
|---|
| 2026.04.13 | ₩74,662 | ₩74,929 | ₩73,380 | ₩73,847 | -1.09% | 25.6만 |
|---|
| 2026.04.10 | ₩71,484 | ₩72,893 | ₩71,444 | ₩71,991 | +0.71% | 23.1만 |
|---|
| 2026.04.09 | ₩72,045 | ₩72,766 | ₩70,683 | ₩71,764 | -0.39% | 12.7만 |
|---|
| 2026.04.08 | ₩68,426 | ₩72,285 | ₩68,426 | ₩71,698 | +4.78% | 66.9만 |
|---|
| 2026.04.07 | ₩73,193 | ₩74,421 | ₩72,325 | ₩72,766 | -0.58% | 35.7만 |
|---|
| 2026.04.06 | ₩71,751 | ₩73,126 | ₩71,537 | ₩72,726 | +1.36% | 46.1만 |
|---|
| 2026.04.02 | ₩72,419 | ₩72,445 | ₩69,722 | ₩71,551 | -1.20% | 42.9만 |
|---|
| 2026.04.01 | ₩69,615 | ₩69,908 | ₩68,827 | ₩69,174 | -0.63% | 71.6만 |
|---|
| 2026.03.31 | ₩75,009 | ₩75,035 | ₩71,644 | ₩72,232 | -3.70% | 33.1만 |
|---|
| 2026.03.30 | ₩75,236 | ₩75,616 | ₩74,768 | ₩75,316 | +0.11% | 18.5만 |
|---|
| 2026.03.27 | ₩74,695 | ₩75,089 | ₩73,994 | ₩74,688 | -0.01% | 23.4만 |
|---|
| 2026.03.26 | ₩73,794 | ₩74,317 | ₩73,006 | ₩73,620 | -0.24% | 18.1만 |
|---|
| 2026.03.25 | ₩70,883 | ₩72,832 | ₩70,830 | ₩72,325 | +2.03% | 29.5만 |
|---|
| 2026.03.24 | ₩73,153 | ₩73,727 | ₩72,232 | ₩72,979 | -0.24% | 28.8만 |
|---|
| 2026.03.23 | ₩71,911 | ₩71,938 | ₩68,533 | ₩70,843 | -1.49% | 85.2만 |
|---|
| 2026.03.20 | ₩74,381 | ₩76,050 | ₩74,248 | ₩75,142 | +1.02% | 60.1만 |
|---|
| 2026.03.19 | ₩74,702 | ₩76,104 | ₩72,859 | ₩74,094 | -0.81% | 54.4만 |
|---|
| 2026.03.18 | ₩74,515 | ₩75,329 | ₩73,740 | ₩75,142 | +0.84% | 35.7만 |
|---|
| 2026.03.17 | ₩72,872 | ₩73,366 | ₩72,165 | ₩73,206 | +0.46% | 29.8만 |
|---|
| 2026.03.16 | ₩71,898 | ₩72,832 | ₩70,830 | ₩71,591 | -0.43% | 37.6만 |
|---|
| 2026.03.13 | ₩71,451 | ₩73,134 | ₩71,097 | ₩72,739 | +1.80% | 65.6만 |
|---|
| 2026.03.12 | ₩70,790 | ₩72,750 | ₩70,196 | ₩72,272 | +2.09% | 46만 |
|---|
| 2026.03.11 | ₩66,931 | ₩68,787 | ₩65,769 | ₩68,760 | +2.73% | 37.6만 |
|---|
| 2026.03.10 | ₩66,677 | ₩67,145 | ₩62,954 | ₩66,811 | +0.20% | 78.3만 |
|---|
| 2026.03.09 | ₩69,455 | ₩70,870 | ₩62,912 | ₩65,155 | -6.19% | 258.3만 |
|---|
| 2026.03.06 | ₩66,023 | ₩66,569 | ₩65,102 | ₩66,077 | +0.08% | 57.7만 |
|---|
| 2026.03.05 | ₩62,819 | ₩63,740 | ₩62,572 | ₩63,099 | +0.45% | 41.2만 |
|---|
| 2026.03.04 | ₩61,056 | ₩61,764 | ₩60,950 | ₩61,524 | +0.77% | 83.4만 |
|---|
| 2026.03.03 | ₩62,752 | ₩62,926 | ₩59,614 | ₩60,950 | -2.87% | 61.9만 |
|---|
| 2026.03.02 | ₩60,602 | ₩60,803 | ₩59,187 | ₩59,935 | -1.10% | 41.2만 |
|---|
| 2026.02.27 | ₩57,905 | ₩58,012 | ₩57,091 | ₩57,852 | -0.09% | 68.2만 |
|---|
| 2026.02.26 | ₩55,649 | ₩57,405 | ₩55,422 | ₩56,597 | +1.70% | 9.7만 |
|---|
| 2026.02.25 | ₩56,917 | ₩56,917 | ₩56,357 | ₩56,664 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩57,478 | ₩57,652 | ₩56,664 | ₩57,278 | -0.35% | 4.9만 |
|---|
| 2026.02.23 | ₩57,505 | ₩57,772 | ₩56,931 | ₩57,238 | -0.46% | 10.9만 |
|---|
| 2026.02.20 | ₩56,904 | ₩57,238 | ₩56,690 | ₩57,051 | +0.26% | 19.2만 |
|---|
| 2026.02.19 | ₩56,797 | ₩57,331 | ₩56,335 | ₩57,305 | +0.89% | 15.8만 |
|---|
| 2026.02.18 | ₩55,315 | ₩56,330 | ₩55,262 | ₩56,170 | +1.54% | 14.8만 |
|---|
| 2026.02.17 | ₩54,260 | ₩54,274 | ₩53,526 | ₩53,913 | -0.64% | 15.7만 |
|---|
| 2026.02.13 | ₩54,207 | ₩54,461 | ₩53,993 | ₩54,180 | -0.05% | 5.8만 |
|---|
| 2026.02.12 | ₩55,389 | ₩55,389 | ₩54,019 | ₩54,274 | -2.01% | 5.1만 |
|---|
| 2026.02.11 | ₩56,383 | ₩56,480 | ₩55,582 | ₩55,990 | -0.70% | 8.3만 |
|---|
| 2026.02.10 | ₩55,662 | ₩55,662 | ₩55,022 | ₩55,449 | -0.38% | 14.7만 |
|---|
| 2026.02.09 | ₩54,541 | ₩55,756 | ₩54,541 | ₩55,382 | +1.54% | 2.9만 |
|---|
| 2026.02.06 | ₩54,060 | ₩55,164 | ₩54,060 | ₩54,621 | +1.04% | 3.8만 |
|---|
| 2026.02.05 | ₩54,367 | ₩54,621 | ₩53,753 | ₩54,327 | -0.07% | 16.2만 |
|---|
| 2026.02.04 | ₩54,167 | ₩55,876 | ₩54,074 | ₩55,075 | +1.68% | 4.8만 |
|---|
| 2026.02.03 | ₩53,573 | ₩54,768 | ₩53,526 | ₩54,728 | +2.16% | 4.6만 |
|---|
| 2026.02.02 | ₩53,419 | ₩53,419 | ₩52,738 | ₩53,219 | -0.37% | 5.3만 |
|---|
| 2026.01.30 | ₩55,969 | ₩56,250 | ₩54,955 | ₩55,983 | +0.02% | 25.6만 |
|---|
| 2026.01.29 | ₩56,290 | ₩56,530 | ₩55,315 | ₩55,783 | -0.90% | 7.9만 |
|---|
| 2026.01.28 | ₩54,127 | ₩54,421 | ₩53,940 | ₩54,327 | +0.37% | 5만 |
|---|
| 2026.01.27 | ₩52,925 | ₩53,887 | ₩52,778 | ₩53,860 | +1.77% | 5.6만 |
|---|
| 2026.01.26 | ₩52,565 | ₩52,832 | ₩52,405 | ₩52,725 | +0.30% | 4만 |
|---|
| 2026.01.23 | ₩52,805 | ₩52,952 | ₩52,582 | ₩52,765 | -0.08% | 19.1만 |
|---|
| 2026.01.22 | ₩52,004 | ₩52,004 | ₩51,337 | ₩51,590 | -0.80% | 4.4만 |
|---|
| 2026.01.21 | ₩52,218 | ₩52,552 | ₩52,151 | ₩52,552 | +0.64% | 1.7만 |
|---|
| 2026.01.20 | ₩51,924 | ₩52,124 | ₩51,523 | ₩51,590 | -0.64% | 1.8만 |
|---|
| 2026.01.16 | ₩51,804 | ₩51,831 | ₩51,363 | ₩51,403 | -0.77% | 3.1만 |
|---|
| 2026.01.15 | ₩51,417 | ₩51,419 | ₩51,003 | ₩51,029 | -0.75% | 8만 |
|---|
| 2026.01.14 | ₩53,086 | ₩53,540 | ₩51,363 | ₩52,124 | -1.81% | 10.6만 |
|---|
| 2026.01.13 | ₩52,138 | ₩52,633 | ₩52,031 | ₩52,445 | +0.59% | 4.6만 |
|---|
| 2026.01.12 | ₩50,989 | ₩51,604 | ₩50,777 | ₩51,390 | +0.79% | 2.3만 |
|---|
| 2026.01.09 | ₩51,029 | ₩51,604 | ₩50,829 | ₩50,909 | -0.24% | 5.7만 |
|---|
| 2026.01.08 | ₩49,547 | ₩50,909 | ₩49,437 | ₩50,856 | +2.64% | 5.6만 |
|---|
| 2026.01.07 | ₩49,267 | ₩49,294 | ₩48,760 | ₩49,000 | -0.54% | 5.9만 |
|---|
| 2026.01.06 | ₩50,682 | ₩50,682 | ₩49,294 | ₩49,401 | -2.53% | 4.6만 |
|---|
| 2026.01.05 | ₩50,162 | ₩50,562 | ₩49,928 | ₩50,469 | +0.61% | 4.3만 |
|---|
| 2026.01.02 | ₩49,414 | ₩49,841 | ₩49,238 | ₩49,814 | +0.81% | 5만 |
|---|
| 2025.12.31 | ₩50,522 | ₩50,522 | ₩49,641 | ₩49,774 | -1.48% | 2.2만 |
|---|
| 2025.12.30 | ₩50,602 | ₩50,616 | ₩50,202 | ₩50,202 | -0.79% | 4.1만 |
|---|
| 2025.12.29 | ₩50,375 | ₩50,482 | ₩50,108 | ₩50,108 | -0.53% | 3.3만 |
|---|
| 2025.12.26 | ₩50,188 | ₩50,188 | ₩49,318 | ₩49,507 | -1.36% | 6.3만 |
|---|
| 2025.12.24 | ₩50,669 | ₩50,722 | ₩50,402 | ₩50,535 | -0.26% | 7.1천 |
|---|
| 2025.12.23 | ₩50,375 | ₩50,689 | ₩50,244 | ₩50,656 | +0.56% | 3만 |
|---|
| 2025.12.22 | ₩50,242 | ₩50,482 | ₩50,162 | ₩50,429 | +0.37% | 3.8만 |
|---|
| 2025.12.19 | ₩49,160 | ₩49,401 | ₩49,117 | ₩49,330 | +0.34% | 1.9만 |
|---|
| 2025.12.18 | ₩49,227 | ₩49,294 | ₩48,760 | ₩48,866 | -0.73% | 12.6만 |
|---|
| 2025.12.17 | ₩48,973 | ₩49,426 | ₩48,828 | ₩49,334 | +0.74% | 5.8만 |
|---|
| 2025.12.16 | ₩48,800 | ₩48,800 | ₩48,239 | ₩48,359 | -0.90% | 5.8만 |
|---|
| 2025.12.15 | ₩49,748 | ₩49,748 | ₩49,280 | ₩49,481 | -0.54% | 3만 |
|---|
| 2025.12.12 | ₩49,935 | ₩50,048 | ₩49,668 | ₩49,868 | -0.13% | 4.5만 |
|---|
| 2025.12.11 | ₩49,841 | ₩50,255 | ₩49,681 | ₩50,215 | +0.75% | 3.6만 |
|---|
| 2025.12.10 | ₩50,335 | ₩51,083 | ₩50,202 | ₩51,016 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩50,856 | ₩50,884 | ₩50,522 | ₩50,669 | -0.37% | 3만 |
|---|
| 2025.12.08 | ₩51,096 | ₩51,215 | ₩50,796 | ₩50,816 | -0.55% | 2.1만 |
|---|
| 2025.12.05 | ₩51,323 | ₩51,924 | ₩51,323 | ₩51,750 | +0.83% | 2.3만 |
|---|
| 2025.12.04 | ₩50,909 | ₩51,597 | ₩50,909 | ₩51,377 | +0.92% | 1.4만 |
|---|
| 2025.12.03 | ₩51,136 | ₩51,377 | ₩50,857 | ₩50,976 | -0.31% | 1.2만 |
|---|
| 2025.12.02 | ₩51,056 | ₩51,337 | ₩50,625 | ₩50,709 | -0.68% | 27.1만 |
|---|
| 2025.12.01 | ₩51,029 | ₩51,537 | ₩51,029 | ₩51,377 | +0.68% | 7.5만 |
|---|
| 2025.11.28 | ₩51,043 | ₩51,483 | ₩51,043 | ₩51,323 | +0.55% | 2.7만 |
|---|
| 2025.11.26 | ₩50,122 | ₩50,923 | ₩50,122 | ₩50,776 | +1.31% | 1.1만 |
|---|
| 2025.11.25 | ₩49,975 | ₩50,495 | ₩49,748 | ₩50,362 | +0.77% | 27.5만 |
|---|
| 2025.11.24 | ₩50,415 | ₩51,029 | ₩50,215 | ₩51,029 | +1.22% | 1.3만 |
|---|
| 2025.11.21 | ₩50,268 | ₩50,403 | ₩49,838 | ₩50,202 | -0.13% | 1.8만 |
|---|
| 2025.11.20 | ₩51,483 | ₩51,694 | ₩50,716 | ₩50,762 | -1.40% | 9.5천 |
|---|
| 2025.11.19 | ₩51,136 | ₩51,256 | ₩50,869 | ₩51,151 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩51,710 | ₩52,471 | ₩51,525 | ₩52,418 | +1.37% | 1.7만 |
|---|
| 2025.11.17 | ₩51,924 | ₩51,997 | ₩51,697 | ₩51,697 | -0.44% | 1만 |
|---|
| 2025.11.14 | ₩51,617 | ₩52,058 | ₩51,617 | ₩51,756 | +0.27% | 2.2만 |
|---|
| 2025.11.13 | ₩51,310 | ₩51,337 | ₩50,923 | ₩50,989 | -0.62% | 14.3만 |
|---|
| 2025.11.12 | ₩51,897 | ₩51,897 | ₩50,908 | ₩51,003 | -1.72% | 2.3만 |
|---|
| 2025.11.11 | ₩52,578 | ₩53,004 | ₩52,578 | ₩52,819 | +0.46% | 9.2천 |
|---|
| 2025.11.10 | ₩51,844 | ₩52,227 | ₩51,657 | ₩52,227 | +0.74% | 7천 |
|---|
| 2025.11.07 | ₩51,750 | ₩51,964 | ₩51,697 | ₩51,897 | +0.28% | 2.1만 |
|---|
| 2025.11.06 | ₩51,604 | ₩51,764 | ₩51,403 | ₩51,684 | +0.16% | 9천 |
|---|
| 2025.11.05 | ₩52,004 | ₩52,525 | ₩51,677 | ₩51,764 | -0.46% | 1.4만 |
|---|
| 2025.11.04 | ₩52,044 | ₩52,506 | ₩52,044 | ₩52,138 | +0.18% | 1.6만 |
|---|
| 2025.11.03 | ₩52,405 | ₩52,819 | ₩52,258 | ₩52,578 | +0.33% | 7.7만 |
|---|
| 2025.10.31 | ₩52,497 | ₩52,578 | ₩52,191 | ₩52,418 | -0.15% | 1.2만 |
|---|
| 2025.10.30 | ₩51,657 | ₩52,418 | ₩51,657 | ₩52,071 | +0.80% | 2.2만 |
|---|
| 2025.10.29 | ₩52,098 | ₩52,458 | ₩52,098 | ₩52,124 | +0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩52,115 | ₩52,120 | ₩51,657 | ₩51,800 | -0.60% | 1.2만 |
|---|
| 2025.10.27 | ₩52,525 | ₩52,792 | ₩52,351 | ₩52,565 | +0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩52,618 | ₩52,859 | ₩52,379 | ₩52,467 | -0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩52,485 | ₩52,856 | ₩52,311 | ₩52,338 | -0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩51,096 | ₩51,972 | ₩50,989 | ₩51,710 | +1.20% | 3.5만 |
|---|
| 2025.10.21 | ₩50,135 | ₩50,762 | ₩49,708 | ₩50,382 | +0.49% | 2.4만 |
|---|
| 2025.10.20 | ₩49,788 | ₩50,188 | ₩49,734 | ₩50,188 | +0.80% | 3만 |
|---|
| 2025.10.17 | ₩50,041 | ₩50,349 | ₩50,028 | ₩50,268 | +0.45% | 2.8만 |
|---|
| 2025.10.16 | ₩50,856 | ₩50,856 | ₩49,801 | ₩50,015 | -1.65% | 2.3만 |
|---|
| 2025.10.15 | ₩51,188 | ₩51,188 | ₩50,575 | ₩50,765 | -0.83% | 1.1만 |
|---|
| 2025.10.14 | ₩50,856 | ₩51,003 | ₩50,469 | ₩50,736 | -0.24% | 13.9만 |
|---|
| 2025.10.13 | ₩51,377 | ₩51,697 | ₩51,203 | ₩51,563 | +0.36% | 1.7만 |
|---|
| 2025.10.10 | ₩51,657 | ₩51,884 | ₩50,716 | ₩50,789 | -1.68% | 17.1만 |
|---|