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 | ₩75,865 | ₩76,385 | ₩75,690 | ₩76,238 | +0.49% | 2.9만 |
| 2026.10.08 | ₩75,825 | ₩76,531 | ₩75,385 | ₩76,411 | +0.77% | 8.4만 |
| 2026.10.07 | ₩75,371 | ₩75,625 | ₩74,491 | ₩74,638 | -0.97% | 6.2만 |
| 2026.10.06 | ₩73,785 | ₩74,678 | ₩73,651 | ₩74,571 | +1.07% | 7.4만 |
| 2026.10.05 | ₩74,465 | ₩74,878 | ₩74,185 | ₩74,291 | -0.23% | 5.9만 |
| 2026.10.02 | ₩73,092 | ₩74,518 | ₩72,558 | ₩74,505 | +1.93% | 4.7만 |
| 2026.10.01 | ₩73,518 | ₩74,731 | ₩73,345 | ₩74,718 | +1.63% | 8.5만 |
| 2026.09.30 | ₩77,598 | ₩77,878 | ₩77,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,305 |
| -0.38% |
| 8.8만 |
| 2026.09.29 | ₩76,105 | ₩77,025 | ₩76,051 | ₩76,211 | +0.14% | 5.5만 |
|---|
| 2026.09.28 | ₩77,145 | ₩77,626 | ₩75,985 | ₩76,971 | -0.22% | 9.2만 |
|---|
| 2026.09.25 | ₩76,291 | ₩76,971 | ₩75,685 | ₩76,118 | -0.23% | 6.8만 |
|---|
| 2026.09.24 | ₩76,811 | ₩78,105 | ₩76,491 | ₩77,118 | +0.40% | 9.5만 |
|---|
| 2026.09.23 | ₩75,825 | ₩76,491 | ₩75,758 | ₩76,265 | +0.58% | 9.3만 |
|---|
| 2026.09.22 | ₩74,918 | ₩75,905 | ₩74,851 | ₩75,145 | +0.30% | 11.4만 |
|---|
| 2026.09.21 | ₩76,025 | ₩76,218 | ₩75,331 | ₩75,951 | -0.10% | 5.7만 |
|---|
| 2026.09.18 | ₩76,665 | ₩77,014 | ₩76,425 | ₩76,878 | +0.28% | 4.3만 |
|---|
| 2026.09.17 | ₩76,238 | ₩76,745 | ₩76,105 | ₩76,305 | +0.09% | 4.2만 |
|---|
| 2026.09.16 | ₩77,225 | ₩77,225 | ₩75,905 | ₩76,371 | -1.10% | 9.7만 |
|---|
| 2026.09.15 | ₩77,078 | ₩77,905 | ₩77,078 | ₩77,585 | +0.66% | 27.8만 |
|---|
| 2026.09.14 | ₩76,598 | ₩76,651 | ₩75,478 | ₩76,158 | -0.57% | 8.8만 |
|---|
| 2026.09.11 | ₩75,011 | ₩75,838 | ₩74,918 | ₩75,838 | +1.10% | 19.9만 |
|---|
| 2026.09.10 | ₩75,785 | ₩76,758 | ₩75,185 | ₩76,385 | +0.79% | 12.2만 |
|---|
| 2026.09.09 | ₩74,518 | ₩74,865 | ₩74,198 | ₩74,758 | +0.32% | 17.4만 |
|---|
| 2026.09.08 | ₩73,425 | ₩74,238 | ₩73,413 | ₩74,211 | +1.07% | 25만 |
|---|
| 2026.09.04 | ₩72,292 | ₩73,092 | ₩71,532 | ₩72,692 | +0.55% | 5만 |
|---|
| 2026.09.03 | ₩72,052 | ₩72,598 | ₩71,892 | ₩72,172 | +0.17% | 5.2만 |
|---|
| 2026.09.02 | ₩72,212 | ₩72,838 | ₩71,892 | ₩72,598 | +0.54% | 7.4만 |
|---|
| 2026.09.01 | ₩71,332 | ₩72,705 | ₩71,032 | ₩72,612 | +1.79% | 11.3만 |
|---|
| 2026.08.31 | ₩72,025 | ₩72,665 | ₩71,998 | ₩72,425 | +0.56% | 5.6만 |
|---|
| 2026.08.28 | ₩69,932 | ₩70,718 | ₩69,932 | ₩70,665 | +1.05% | 7.6만 |
|---|
| 2026.08.27 | ₩70,238 | ₩71,265 | ₩69,718 | ₩70,732 | +0.70% | 3.7만 |
|---|
| 2026.08.26 | ₩69,278 | ₩70,998 | ₩69,278 | ₩70,038 | +1.10% | 4.7만 |
|---|
| 2026.08.25 | ₩70,252 | ₩70,758 | ₩69,492 | ₩69,492 | -1.08% | 6.3만 |
|---|
| 2026.08.24 | ₩72,492 | ₩72,492 | ₩71,478 | ₩71,852 | -0.88% | 6.1만 |
|---|
| 2026.08.21 | ₩73,278 | ₩73,358 | ₩72,812 | ₩73,038 | -0.33% | 7.1만 |
|---|
| 2026.08.20 | ₩72,838 | ₩73,092 | ₩72,358 | ₩72,812 | -0.04% | 7.1만 |
|---|
| 2026.08.19 | ₩71,878 | ₩72,596 | ₩71,372 | ₩71,638 | -0.33% | 4.6만 |
|---|
| 2026.08.18 | ₩72,158 | ₩72,545 | ₩71,732 | ₩71,865 | -0.41% | 6.3만 |
|---|
| 2026.08.17 | ₩69,998 | ₩71,732 | ₩69,852 | ₩71,505 | +2.15% | 7.4만 |
|---|
| 2026.08.14 | ₩68,798 | ₩69,732 | ₩68,718 | ₩69,638 | +1.22% | 3.1만 |
|---|
| 2026.08.13 | ₩68,825 | ₩69,732 | ₩68,318 | ₩68,958 | +0.19% | 7.7만 |
|---|
| 2026.08.12 | ₩69,465 | ₩69,892 | ₩69,078 | ₩69,758 | +0.42% | 4.5만 |
|---|
| 2026.08.11 | ₩68,718 | ₩69,998 | ₩68,605 | ₩69,892 | +1.71% | 3.6만 |
|---|
| 2026.08.10 | ₩67,785 | ₩69,798 | ₩67,785 | ₩69,358 | +2.32% | 11만 |
|---|
| 2026.08.07 | ₩65,345 | ₩66,532 | ₩65,345 | ₩65,652 | +0.47% | 15.3만 |
|---|
| 2026.08.06 | ₩64,812 | ₩66,125 | ₩64,692 | ₩65,905 | +1.69% | 4.8만 |
|---|
| 2026.08.05 | ₩64,625 | ₩64,625 | ₩63,732 | ₩64,118 | -0.78% | 16.8만 |
|---|
| 2026.08.04 | ₩64,758 | ₩65,052 | ₩63,998 | ₩64,481 | -0.43% | 52.9만 |
|---|
| 2026.08.03 | ₩66,318 | ₩66,638 | ₩65,732 | ₩66,332 | +0.02% | 46.4만 |
|---|
| 2026.07.31 | ₩70,678 | ₩70,930 | ₩69,998 | ₩70,305 | -0.53% | 15.3만 |
|---|
| 2026.07.30 | ₩69,852 | ₩70,258 | ₩69,681 | ₩69,905 | +0.08% | 5.8만 |
|---|
| 2026.07.29 | ₩70,292 | ₩71,385 | ₩70,205 | ₩71,238 | +1.35% | 10만 |
|---|
| 2026.07.28 | ₩69,038 | ₩69,198 | ₩67,105 | ₩67,625 | -2.05% | 15만 |
|---|
| 2026.07.27 | ₩70,785 | ₩70,785 | ₩69,572 | ₩69,638 | -1.62% | 22.3만 |
|---|
| 2026.07.24 | ₩72,972 | ₩73,132 | ₩72,170 | ₩73,105 | +0.18% | 15.4만 |
|---|
| 2026.07.23 | ₩73,611 | ₩74,425 | ₩73,145 | ₩73,252 | -0.49% | 15.6만 |
|---|
| 2026.07.22 | ₩71,932 | ₩72,265 | ₩71,585 | ₩72,038 | +0.15% | 11.1만 |
|---|
| 2026.07.21 | ₩71,558 | ₩71,945 | ₩71,185 | ₩71,485 | -0.10% | 10.4만 |
|---|
| 2026.07.20 | ₩70,305 | ₩71,305 | ₩70,101 | ₩70,865 | +0.80% | 12.5만 |
|---|
| 2026.07.17 | ₩70,505 | ₩71,045 | ₩69,958 | ₩70,572 | +0.09% | 23.6만 |
|---|
| 2026.07.16 | ₩69,732 | ₩69,732 | ₩68,665 | ₩68,878 | -1.22% | 6.2만 |
|---|
| 2026.07.15 | ₩69,732 | ₩69,798 | ₩68,612 | ₩69,625 | -0.15% | 7.8만 |
|---|
| 2026.07.14 | ₩68,705 | ₩69,105 | ₩67,745 | ₩69,065 | +0.52% | 12.8만 |
|---|
| 2026.07.13 | ₩66,092 | ₩69,105 | ₩65,972 | ₩68,545 | +3.71% | 24.1만 |
|---|
| 2026.07.10 | ₩64,785 | ₩65,332 | ₩64,012 | ₩64,692 | -0.14% | 17.9만 |
|---|
| 2026.07.09 | ₩65,358 | ₩65,458 | ₩64,398 | ₩64,665 | -1.06% | 7.1만 |
|---|
| 2026.07.08 | ₩65,932 | ₩66,945 | ₩65,345 | ₩66,185 | +0.38% | 21.4만 |
|---|
| 2026.07.07 | ₩63,238 | ₩64,952 | ₩63,120 | ₩64,652 | +2.23% | 11만 |
|---|
| 2026.07.06 | ₩62,678 | ₩62,905 | ₩62,372 | ₩62,825 | +0.23% | 8.8만 |
|---|
| 2026.07.02 | ₩61,812 | ₩62,638 | ₩61,625 | ₩62,478 | +1.08% | 6.7만 |
|---|
| 2026.07.01 | ₩62,545 | ₩62,718 | ₩61,866 | ₩61,958 | -0.94% | 59.1만 |
|---|
| 2026.06.30 | ₩64,092 | ₩64,092 | ₩62,798 | ₩63,318 | -1.21% | 12.8만 |
|---|
| 2026.06.29 | ₩63,438 | ₩63,812 | ₩63,185 | ₩63,452 | +0.02% | 9.1만 |
|---|
| 2026.06.26 | ₩62,838 | ₩62,905 | ₩62,012 | ₩62,692 | -0.23% | 47만 |
|---|
| 2026.06.25 | ₩63,052 | ₩64,905 | ₩62,998 | ₩64,505 | +2.30% | 5.9만 |
|---|
| 2026.06.24 | ₩63,038 | ₩63,545 | ₩62,745 | ₩62,998 | -0.06% | 25.2만 |
|---|
| 2026.06.23 | ₩65,132 | ₩65,385 | ₩64,785 | ₩65,265 | +0.20% | 48.2만 |
|---|
| 2026.06.22 | ₩65,958 | ₩65,958 | ₩65,118 | ₩65,652 | -0.46% | 8만 |
|---|
| 2026.06.18 | ₩65,705 | ₩66,945 | ₩64,840 | ₩66,612 | +1.38% | 20.9만 |
|---|
| 2026.06.17 | ₩67,412 | ₩68,898 | ₩66,532 | ₩66,598 | -1.21% | 17.7만 |
|---|
| 2026.06.16 | ₩67,878 | ₩68,052 | ₩66,492 | ₩67,305 | -0.84% | 59.7만 |
|---|
| 2026.06.15 | ₩69,105 | ₩69,518 | ₩68,585 | ₩69,358 | +0.37% | 47.7만 |
|---|
| 2026.06.12 | ₩72,212 | ₩73,225 | ₩71,198 | ₩71,212 | -1.38% | 20.4만 |
|---|
| 2026.06.11 | ₩75,238 | ₩76,078 | ₩72,932 | ₩73,185 | -2.73% | 38.5만 |
|---|
| 2026.06.10 | ₩74,518 | ₩75,945 | ₩74,398 | ₩75,251 | +0.98% | 27.9만 |
|---|
| 2026.06.09 | ₩74,011 | ₩74,558 | ₩72,478 | ₩73,838 | -0.23% | 27.2만 |
|---|
| 2026.06.08 | ₩74,451 | ₩75,358 | ₩74,198 | ₩75,131 | +0.91% | 8.6만 |
|---|
| 2026.06.05 | ₩74,051 | ₩74,091 | ₩73,025 | ₩73,558 | -0.67% | 25.7만 |
|---|
| 2026.06.04 | ₩74,718 | ₩74,825 | ₩74,078 | ₩74,678 | -0.05% | 20.9만 |
|---|
| 2026.06.03 | ₩75,878 | ₩76,505 | ₩75,618 | ₩76,131 | +0.33% | 12.8만 |
|---|
| 2026.06.02 | ₩74,225 | ₩75,185 | ₩74,078 | ₩75,078 | +1.15% | 8.6만 |
|---|
| 2026.06.01 | ₩74,105 | ₩75,325 | ₩73,538 | ₩74,225 | +0.16% | 21.5만 |
|---|
| 2026.05.29 | ₩74,185 | ₩74,691 | ₩73,358 | ₩74,265 | +0.11% | 16.8만 |
|---|
| 2026.05.28 | ₩75,291 | ₩75,651 | ₩73,080 | ₩74,998 | -0.39% | 14.9만 |
|---|
| 2026.05.27 | ₩74,105 | ₩75,091 | ₩73,771 | ₩74,318 | +0.29% | 13.3만 |
|---|
| 2026.05.26 | ₩75,918 | ₩76,665 | ₩75,745 | ₩75,838 | -0.11% | 22.5만 |
|---|
| 2026.05.22 | ₩77,838 | ₩78,665 | ₩76,345 | ₩77,345 | -0.63% | 20.1만 |
|---|
| 2026.05.21 | ₩80,278 | ₩80,711 | ₩77,065 | ₩78,145 | -2.66% | 44.1만 |
|---|
| 2026.05.20 | ₩80,078 | ₩80,425 | ₩76,851 | ₩78,045 | -2.54% | 36.9만 |
|---|
| 2026.05.19 | ₩81,558 | ₩81,705 | ₩80,278 | ₩81,118 | -0.54% | 18.7만 |
|---|
| 2026.05.18 | ₩79,251 | ₩81,771 | ₩79,025 | ₩79,985 | +0.93% | 19.3만 |
|---|
| 2026.05.15 | ₩79,065 | ₩79,811 | ₩78,825 | ₩79,638 | +0.73% | 14.2만 |
|---|
| 2026.05.14 | ₩77,051 | ₩77,931 | ₩76,867 | ₩77,911 | +1.12% | 4.6만 |
|---|
| 2026.05.13 | ₩78,651 | ₩78,917 | ₩77,425 | ₩77,918 | -0.93% | 8.2만 |
|---|
| 2026.05.12 | ₩79,185 | ₩79,545 | ₩78,665 | ₩79,318 | +0.17% | 22.3만 |
|---|
| 2026.05.11 | ₩76,065 | ₩77,771 | ₩75,778 | ₩77,451 | +1.82% | 14.1만 |
|---|
| 2026.05.08 | ₩73,598 | ₩75,242 | ₩73,598 | ₩74,798 | +1.63% | 11만 |
|---|
| 2026.05.07 | ₩71,998 | ₩74,665 | ₩71,518 | ₩74,238 | +3.11% | 22.6만 |
|---|
| 2026.05.06 | ₩74,411 | ₩74,771 | ₩73,265 | ₩73,705 | -0.95% | 22.6만 |
|---|
| 2026.05.05 | ₩77,891 | ₩78,395 | ₩77,394 | ₩78,345 | +0.58% | 16.8만 |
|---|
| 2026.05.04 | ₩77,598 | ₩79,838 | ₩77,331 | ₩79,465 | +2.41% | 41.7만 |
|---|
| 2026.05.01 | ₩76,771 | ₩76,771 | ₩75,025 | ₩76,391 | -0.49% | 30.3만 |
|---|
| 2026.04.30 | ₩77,678 | ₩78,918 | ₩77,678 | ₩78,785 | +1.42% | 8.9만 |
|---|
| 2026.04.29 | ₩78,651 | ₩79,105 | ₩78,118 | ₩78,905 | +0.32% | 13.7만 |
|---|
| 2026.04.28 | ₩76,771 | ₩77,091 | ₩76,178 | ₩76,625 | -0.19% | 31.5만 |
|---|
| 2026.04.27 | ₩75,291 | ₩76,105 | ₩75,171 | ₩75,585 | +0.39% | 7.4만 |
|---|
| 2026.04.24 | ₩74,878 | ₩75,373 | ₩73,745 | ₩74,745 | -0.18% | 15.1만 |
|---|
| 2026.04.23 | ₩74,278 | ₩76,358 | ₩74,185 | ₩75,505 | +1.65% | 13.6만 |
|---|
| 2026.04.22 | ₩72,918 | ₩74,011 | ₩72,918 | ₩73,745 | +1.13% | 9.9만 |
|---|
| 2026.04.21 | ₩71,932 | ₩73,745 | ₩71,765 | ₩73,438 | +2.09% | 26.7만 |
|---|
| 2026.04.20 | ₩71,238 | ₩72,278 | ₩71,198 | ₩71,438 | +0.28% | 29만 |
|---|
| 2026.04.17 | ₩69,132 | ₩69,892 | ₩67,678 | ₩69,625 | +0.71% | 52만 |
|---|
| 2026.04.16 | ₩73,052 | ₩73,998 | ₩73,052 | ₩73,305 | +0.35% | 7.1만 |
|---|
| 2026.04.15 | ₩72,585 | ₩73,505 | ₩72,398 | ₩72,852 | +0.37% | 8.4만 |
|---|
| 2026.04.14 | ₩73,638 | ₩73,718 | ₩72,226 | ₩72,425 | -1.65% | 11.5만 |
|---|
| 2026.04.13 | ₩74,558 | ₩74,825 | ₩73,278 | ₩73,745 | -1.09% | 25.6만 |
|---|
| 2026.04.10 | ₩71,385 | ₩72,792 | ₩71,345 | ₩71,892 | +0.71% | 23.1만 |
|---|
| 2026.04.09 | ₩71,945 | ₩72,665 | ₩70,585 | ₩71,665 | -0.39% | 12.7만 |
|---|
| 2026.04.08 | ₩68,332 | ₩72,185 | ₩68,332 | ₩71,598 | +4.78% | 66.9만 |
|---|
| 2026.04.07 | ₩73,092 | ₩74,318 | ₩72,225 | ₩72,665 | -0.58% | 35.7만 |
|---|
| 2026.04.06 | ₩71,652 | ₩73,025 | ₩71,438 | ₩72,625 | +1.36% | 46.1만 |
|---|
| 2026.04.02 | ₩72,318 | ₩72,345 | ₩69,625 | ₩71,452 | -1.20% | 42.9만 |
|---|
| 2026.04.01 | ₩69,518 | ₩69,812 | ₩68,732 | ₩69,078 | -0.63% | 71.6만 |
|---|
| 2026.03.31 | ₩74,905 | ₩74,931 | ₩71,545 | ₩72,132 | -3.70% | 33.1만 |
|---|
| 2026.03.30 | ₩75,131 | ₩75,511 | ₩74,665 | ₩75,211 | +0.11% | 18.5만 |
|---|
| 2026.03.27 | ₩74,591 | ₩74,985 | ₩73,891 | ₩74,585 | -0.01% | 23.4만 |
|---|
| 2026.03.26 | ₩73,691 | ₩74,214 | ₩72,905 | ₩73,518 | -0.24% | 18.1만 |
|---|
| 2026.03.25 | ₩70,785 | ₩72,732 | ₩70,732 | ₩72,225 | +2.03% | 29.5만 |
|---|
| 2026.03.24 | ₩73,052 | ₩73,625 | ₩72,132 | ₩72,878 | -0.24% | 28.8만 |
|---|
| 2026.03.23 | ₩71,812 | ₩71,838 | ₩68,438 | ₩70,745 | -1.49% | 85.2만 |
|---|
| 2026.03.20 | ₩74,278 | ₩75,945 | ₩74,145 | ₩75,038 | +1.02% | 60.1만 |
|---|
| 2026.03.19 | ₩74,598 | ₩75,998 | ₩72,758 | ₩73,991 | -0.81% | 54.4만 |
|---|
| 2026.03.18 | ₩74,411 | ₩75,225 | ₩73,638 | ₩75,038 | +0.84% | 35.7만 |
|---|
| 2026.03.17 | ₩72,772 | ₩73,265 | ₩72,065 | ₩73,105 | +0.46% | 29.8만 |
|---|
| 2026.03.16 | ₩71,798 | ₩72,732 | ₩70,732 | ₩71,492 | -0.43% | 37.6만 |
|---|
| 2026.03.13 | ₩71,352 | ₩73,033 | ₩70,998 | ₩72,638 | +1.80% | 65.6만 |
|---|
| 2026.03.12 | ₩70,692 | ₩72,649 | ₩70,098 | ₩72,172 | +2.09% | 46만 |
|---|
| 2026.03.11 | ₩66,838 | ₩68,692 | ₩65,678 | ₩68,665 | +2.73% | 37.6만 |
|---|
| 2026.03.10 | ₩66,585 | ₩67,052 | ₩62,866 | ₩66,718 | +0.20% | 78.3만 |
|---|
| 2026.03.09 | ₩69,358 | ₩70,772 | ₩62,825 | ₩65,065 | -6.19% | 258.3만 |
|---|
| 2026.03.06 | ₩65,932 | ₩66,477 | ₩65,012 | ₩65,985 | +0.08% | 57.7만 |
|---|
| 2026.03.05 | ₩62,732 | ₩63,652 | ₩62,485 | ₩63,012 | +0.45% | 41.2만 |
|---|
| 2026.03.04 | ₩60,972 | ₩61,678 | ₩60,865 | ₩61,438 | +0.77% | 83.4만 |
|---|
| 2026.03.03 | ₩62,665 | ₩62,838 | ₩59,532 | ₩60,865 | -2.87% | 61.9만 |
|---|
| 2026.03.02 | ₩60,518 | ₩60,718 | ₩59,105 | ₩59,852 | -1.10% | 41.2만 |
|---|
| 2026.02.27 | ₩57,825 | ₩57,932 | ₩57,012 | ₩57,772 | -0.09% | 68.2만 |
|---|
| 2026.02.26 | ₩55,572 | ₩57,325 | ₩55,345 | ₩56,519 | +1.70% | 9.7만 |
|---|
| 2026.02.25 | ₩56,839 | ₩56,839 | ₩56,279 | ₩56,585 | -0.45% | 7만 |
|---|
| 2026.02.24 | ₩57,399 | ₩57,572 | ₩56,585 | ₩57,199 | -0.35% | 4.9만 |
|---|
| 2026.02.23 | ₩57,425 | ₩57,692 | ₩56,852 | ₩57,159 | -0.46% | 10.9만 |
|---|
| 2026.02.20 | ₩56,825 | ₩57,159 | ₩56,612 | ₩56,972 | +0.26% | 19.2만 |
|---|
| 2026.02.19 | ₩56,719 | ₩57,252 | ₩56,257 | ₩57,225 | +0.89% | 15.8만 |
|---|
| 2026.02.18 | ₩55,239 | ₩56,252 | ₩55,185 | ₩56,092 | +1.54% | 14.8만 |
|---|
| 2026.02.17 | ₩54,185 | ₩54,199 | ₩53,452 | ₩53,839 | -0.64% | 15.7만 |
|---|
| 2026.02.13 | ₩54,132 | ₩54,385 | ₩53,919 | ₩54,105 | -0.05% | 5.8만 |
|---|
| 2026.02.12 | ₩55,312 | ₩55,312 | ₩53,944 | ₩54,199 | -2.01% | 5.1만 |
|---|
| 2026.02.11 | ₩56,305 | ₩56,401 | ₩55,505 | ₩55,912 | -0.70% | 8.3만 |
|---|
| 2026.02.10 | ₩55,585 | ₩55,585 | ₩54,945 | ₩55,372 | -0.38% | 14.7만 |
|---|
| 2026.02.09 | ₩54,465 | ₩55,679 | ₩54,465 | ₩55,305 | +1.54% | 2.9만 |
|---|
| 2026.02.06 | ₩53,985 | ₩55,088 | ₩53,985 | ₩54,545 | +1.04% | 3.8만 |
|---|
| 2026.02.05 | ₩54,292 | ₩54,545 | ₩53,679 | ₩54,252 | -0.07% | 16.2만 |
|---|
| 2026.02.04 | ₩54,092 | ₩55,799 | ₩53,999 | ₩54,999 | +1.68% | 4.8만 |
|---|
| 2026.02.03 | ₩53,499 | ₩54,692 | ₩53,452 | ₩54,652 | +2.16% | 4.6만 |
|---|
| 2026.02.02 | ₩53,345 | ₩53,345 | ₩52,665 | ₩53,145 | -0.37% | 5.3만 |
|---|
| 2026.01.30 | ₩55,892 | ₩56,172 | ₩54,879 | ₩55,905 | +0.02% | 25.6만 |
|---|
| 2026.01.29 | ₩56,212 | ₩56,452 | ₩55,239 | ₩55,705 | -0.90% | 7.9만 |
|---|
| 2026.01.28 | ₩54,052 | ₩54,345 | ₩53,865 | ₩54,252 | +0.37% | 5만 |
|---|
| 2026.01.27 | ₩52,852 | ₩53,812 | ₩52,705 | ₩53,785 | +1.77% | 5.6만 |
|---|
| 2026.01.26 | ₩52,492 | ₩52,759 | ₩52,332 | ₩52,652 | +0.30% | 4만 |
|---|
| 2026.01.23 | ₩52,732 | ₩52,879 | ₩52,509 | ₩52,692 | -0.08% | 19.1만 |
|---|
| 2026.01.22 | ₩51,932 | ₩51,932 | ₩51,265 | ₩51,519 | -0.80% | 4.4만 |
|---|
| 2026.01.21 | ₩52,145 | ₩52,479 | ₩52,079 | ₩52,479 | +0.64% | 1.7만 |
|---|
| 2026.01.20 | ₩51,852 | ₩52,052 | ₩51,452 | ₩51,519 | -0.64% | 1.8만 |
|---|
| 2026.01.16 | ₩51,732 | ₩51,759 | ₩51,292 | ₩51,332 | -0.77% | 3.1만 |
|---|
| 2026.01.15 | ₩51,345 | ₩51,348 | ₩50,932 | ₩50,959 | -0.75% | 8만 |
|---|
| 2026.01.14 | ₩53,012 | ₩53,465 | ₩51,292 | ₩52,052 | -1.81% | 10.6만 |
|---|
| 2026.01.13 | ₩52,065 | ₩52,560 | ₩51,959 | ₩52,372 | +0.59% | 4.6만 |
|---|
| 2026.01.12 | ₩50,919 | ₩51,532 | ₩50,707 | ₩51,319 | +0.79% | 2.3만 |
|---|
| 2026.01.09 | ₩50,959 | ₩51,532 | ₩50,759 | ₩50,839 | -0.24% | 5.7만 |
|---|
| 2026.01.08 | ₩49,479 | ₩50,839 | ₩49,368 | ₩50,785 | +2.64% | 5.6만 |
|---|
| 2026.01.07 | ₩49,199 | ₩49,225 | ₩48,692 | ₩48,932 | -0.54% | 5.9만 |
|---|
| 2026.01.06 | ₩50,612 | ₩50,612 | ₩49,225 | ₩49,332 | -2.53% | 4.6만 |
|---|
| 2026.01.05 | ₩50,092 | ₩50,492 | ₩49,859 | ₩50,399 | +0.61% | 4.3만 |
|---|
| 2026.01.02 | ₩49,345 | ₩49,772 | ₩49,169 | ₩49,745 | +0.81% | 5만 |
|---|
| 2025.12.31 | ₩50,452 | ₩50,452 | ₩49,572 | ₩49,705 | -1.48% | 2.2만 |
|---|
| 2025.12.30 | ₩50,532 | ₩50,545 | ₩50,132 | ₩50,132 | -0.79% | 4.1만 |
|---|
| 2025.12.29 | ₩50,305 | ₩50,412 | ₩50,039 | ₩50,039 | -0.53% | 3.3만 |
|---|
| 2025.12.26 | ₩50,119 | ₩50,119 | ₩49,249 | ₩49,439 | -1.36% | 6.3만 |
|---|
| 2025.12.24 | ₩50,599 | ₩50,652 | ₩50,332 | ₩50,465 | -0.26% | 7.1천 |
|---|
| 2025.12.23 | ₩50,305 | ₩50,619 | ₩50,175 | ₩50,585 | +0.56% | 3만 |
|---|
| 2025.12.22 | ₩50,172 | ₩50,412 | ₩50,092 | ₩50,359 | +0.37% | 3.8만 |
|---|
| 2025.12.19 | ₩49,092 | ₩49,332 | ₩49,049 | ₩49,261 | +0.34% | 1.9만 |
|---|
| 2025.12.18 | ₩49,159 | ₩49,225 | ₩48,692 | ₩48,799 | -0.73% | 12.6만 |
|---|
| 2025.12.17 | ₩48,905 | ₩49,357 | ₩48,760 | ₩49,265 | +0.74% | 5.8만 |
|---|
| 2025.12.16 | ₩48,732 | ₩48,732 | ₩48,172 | ₩48,292 | -0.90% | 5.8만 |
|---|
| 2025.12.15 | ₩49,679 | ₩49,679 | ₩49,212 | ₩49,412 | -0.54% | 3만 |
|---|
| 2025.12.12 | ₩49,865 | ₩49,979 | ₩49,599 | ₩49,799 | -0.13% | 4.5만 |
|---|
| 2025.12.11 | ₩49,772 | ₩50,185 | ₩49,612 | ₩50,145 | +0.75% | 3.6만 |
|---|
| 2025.12.10 | ₩50,265 | ₩51,012 | ₩50,132 | ₩50,945 | +1.35% | 1만 |
|---|
| 2025.12.09 | ₩50,785 | ₩50,813 | ₩50,452 | ₩50,599 | -0.37% | 3만 |
|---|
| 2025.12.08 | ₩51,025 | ₩51,144 | ₩50,725 | ₩50,745 | -0.55% | 2.1만 |
|---|
| 2025.12.05 | ₩51,252 | ₩51,852 | ₩51,252 | ₩51,679 | +0.83% | 2.3만 |
|---|
| 2025.12.04 | ₩50,839 | ₩51,525 | ₩50,839 | ₩51,305 | +0.92% | 1.4만 |
|---|
| 2025.12.03 | ₩51,065 | ₩51,305 | ₩50,787 | ₩50,905 | -0.31% | 1.2만 |
|---|
| 2025.12.02 | ₩50,985 | ₩51,265 | ₩50,555 | ₩50,639 | -0.68% | 27.1만 |
|---|
| 2025.12.01 | ₩50,959 | ₩51,465 | ₩50,959 | ₩51,305 | +0.68% | 7.5만 |
|---|
| 2025.11.28 | ₩50,972 | ₩51,412 | ₩50,972 | ₩51,252 | +0.55% | 2.7만 |
|---|
| 2025.11.26 | ₩50,052 | ₩50,852 | ₩50,052 | ₩50,705 | +1.31% | 1.1만 |
|---|
| 2025.11.25 | ₩49,905 | ₩50,425 | ₩49,679 | ₩50,292 | +0.77% | 27.5만 |
|---|
| 2025.11.24 | ₩50,345 | ₩50,959 | ₩50,145 | ₩50,959 | +1.22% | 1.3만 |
|---|
| 2025.11.21 | ₩50,199 | ₩50,333 | ₩49,769 | ₩50,132 | -0.13% | 1.8만 |
|---|
| 2025.11.20 | ₩51,412 | ₩51,623 | ₩50,645 | ₩50,692 | -1.40% | 9.5천 |
|---|
| 2025.11.19 | ₩51,065 | ₩51,185 | ₩50,799 | ₩51,080 | +0.03% | 9.4천 |
|---|
| 2025.11.18 | ₩51,639 | ₩52,399 | ₩51,453 | ₩52,345 | +1.37% | 1.7만 |
|---|
| 2025.11.17 | ₩51,852 | ₩51,925 | ₩51,625 | ₩51,625 | -0.44% | 1만 |
|---|
| 2025.11.14 | ₩51,545 | ₩51,985 | ₩51,545 | ₩51,684 | +0.27% | 2.2만 |
|---|
| 2025.11.13 | ₩51,239 | ₩51,265 | ₩50,852 | ₩50,919 | -0.62% | 14.3만 |
|---|
| 2025.11.12 | ₩51,825 | ₩51,825 | ₩50,837 | ₩50,932 | -1.72% | 2.3만 |
|---|
| 2025.11.11 | ₩52,505 | ₩52,931 | ₩52,505 | ₩52,745 | +0.46% | 9.2천 |
|---|
| 2025.11.10 | ₩51,772 | ₩52,155 | ₩51,585 | ₩52,155 | +0.74% | 7천 |
|---|
| 2025.11.07 | ₩51,679 | ₩51,892 | ₩51,625 | ₩51,825 | +0.28% | 2.1만 |
|---|
| 2025.11.06 | ₩51,532 | ₩51,692 | ₩51,332 | ₩51,612 | +0.16% | 9천 |
|---|
| 2025.11.05 | ₩51,932 | ₩52,452 | ₩51,605 | ₩51,692 | -0.46% | 1.4만 |
|---|
| 2025.11.04 | ₩51,972 | ₩52,433 | ₩51,972 | ₩52,065 | +0.18% | 1.6만 |
|---|
| 2025.11.03 | ₩52,332 | ₩52,745 | ₩52,185 | ₩52,505 | +0.33% | 7.7만 |
|---|
| 2025.10.31 | ₩52,424 | ₩52,505 | ₩52,119 | ₩52,345 | -0.15% | 1.2만 |
|---|
| 2025.10.30 | ₩51,585 | ₩52,345 | ₩51,585 | ₩51,999 | +0.80% | 2.2만 |
|---|
| 2025.10.29 | ₩52,025 | ₩52,385 | ₩52,025 | ₩52,052 | +0.05% | 6.1만 |
|---|
| 2025.10.28 | ₩52,043 | ₩52,048 | ₩51,585 | ₩51,728 | -0.60% | 1.2만 |
|---|
| 2025.10.27 | ₩52,452 | ₩52,719 | ₩52,279 | ₩52,492 | +0.08% | 1.9만 |
|---|
| 2025.10.24 | ₩52,545 | ₩52,785 | ₩52,307 | ₩52,395 | -0.29% | 1.5만 |
|---|
| 2025.10.23 | ₩52,412 | ₩52,783 | ₩52,239 | ₩52,265 | -0.28% | 4.7만 |
|---|
| 2025.10.22 | ₩51,025 | ₩51,900 | ₩50,919 | ₩51,639 | +1.20% | 3.5만 |
|---|
| 2025.10.21 | ₩50,065 | ₩50,692 | ₩49,639 | ₩50,312 | +0.49% | 2.4만 |
|---|
| 2025.10.20 | ₩49,719 | ₩50,119 | ₩49,665 | ₩50,119 | +0.80% | 3만 |
|---|
| 2025.10.17 | ₩49,972 | ₩50,279 | ₩49,959 | ₩50,199 | +0.45% | 2.8만 |
|---|
| 2025.10.16 | ₩50,785 | ₩50,785 | ₩49,732 | ₩49,945 | -1.65% | 2.3만 |
|---|
| 2025.10.15 | ₩51,117 | ₩51,117 | ₩50,505 | ₩50,695 | -0.83% | 1.1만 |
|---|
| 2025.10.14 | ₩50,785 | ₩50,932 | ₩50,399 | ₩50,665 | -0.24% | 13.9만 |
|---|
| 2025.10.13 | ₩51,305 | ₩51,625 | ₩51,132 | ₩51,492 | +0.36% | 1.7만 |
|---|
| 2025.10.10 | ₩51,585 | ₩51,812 | ₩50,645 | ₩50,719 | -1.68% | 17.1만 |
|---|