시장 데이터를 불러오는 중
전체 종목
United States 12 Month Natural Gas Fund 과거 주가
United States 12 Month Natural Gas Fund · UNL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United States 12 Month Natural Gas Fund · UNL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,757 | ₩7,784 | ₩7,704 | ₩7,744 | -0.17% | 7.3만 |
| 2026.10.08 | ₩7,771 | ₩7,771 | ₩7,650 | ₩7,664 | -1.37% | 9만 |
| 2026.10.07 | ₩7,690 | ₩7,744 | ₩7,664 | ₩7,717 | +0.35% | 5.2만 |
| 2026.10.06 | ₩7,610 | ₩7,637 | ₩7,557 | ₩7,624 | +0.18% | 4.4만 |
| 2026.10.05 | ₩7,423 | ₩7,544 | ₩7,410 | ₩7,530 | +1.44% | 5.3만 |
| 2026.10.02 | ₩7,437 | ₩7,530 | ₩7,437 | ₩7,530 | +1.26% | 8.8만 |
| 2026.10.01 | ₩7,544 | ₩7,584 | ₩7,490 | ₩7,504 | -0.53% | 3만 |
| 2026.09.30 | ₩7,544 | ₩7,637 | ₩7,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,597 |
| +0.71% |
| 3.7만 |
| 2026.09.29 | ₩7,637 | ₩7,637 | ₩7,530 | ₩7,530 | -1.40% | 7.3만 |
|---|
| 2026.09.28 | ₩7,757 | ₩7,784 | ₩7,717 | ₩7,757 | 0.00% | 6.3만 |
|---|
| 2026.09.25 | ₩7,864 | ₩7,877 | ₩7,771 | ₩7,824 | -0.51% | 10.5만 |
|---|
| 2026.09.24 | ₩7,837 | ₩8,064 | ₩7,837 | ₩8,024 | +2.39% | 13.8만 |
|---|
| 2026.09.23 | ₩7,824 | ₩7,837 | ₩7,757 | ₩7,824 | 0.00% | 6.1만 |
|---|
| 2026.09.22 | ₩7,624 | ₩7,811 | ₩7,624 | ₩7,811 | +2.45% | 8.5만 |
|---|
| 2026.09.21 | ₩7,664 | ₩7,664 | ₩7,624 | ₩7,650 | -0.17% | 8만 |
|---|
| 2026.09.18 | ₩7,690 | ₩7,717 | ₩7,664 | ₩7,677 | -0.17% | 3.3만 |
|---|
| 2026.09.17 | ₩7,664 | ₩7,757 | ₩7,664 | ₩7,690 | +0.35% | 4.4만 |
|---|
| 2026.09.16 | ₩7,797 | ₩7,811 | ₩7,717 | ₩7,717 | -1.03% | 3만 |
|---|
| 2026.09.15 | ₩7,824 | ₩7,837 | ₩7,771 | ₩7,824 | 0.00% | 3.5만 |
|---|
| 2026.09.14 | ₩7,784 | ₩7,824 | ₩7,784 | ₩7,797 | +0.17% | 3.1만 |
|---|
| 2026.09.11 | ₩7,744 | ₩7,784 | ₩7,744 | ₩7,771 | +0.34% | 3.4만 |
|---|
| 2026.09.10 | ₩7,704 | ₩7,797 | ₩7,650 | ₩7,757 | +0.69% | 5.3만 |
|---|
| 2026.09.09 | ₩7,771 | ₩7,824 | ₩7,704 | ₩7,731 | -0.52% | 8.5만 |
|---|
| 2026.09.08 | ₩7,824 | ₩7,864 | ₩7,757 | ₩7,837 | +0.17% | 3.5만 |
|---|
| 2026.09.04 | ₩7,824 | ₩7,851 | ₩7,811 | ₩7,824 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩7,917 | ₩7,944 | ₩7,811 | ₩7,824 | -1.18% | 7.5만 |
|---|
| 2026.09.02 | ₩7,877 | ₩7,984 | ₩7,877 | ₩7,944 | +0.85% | 7.5만 |
|---|
| 2026.09.01 | ₩7,744 | ₩7,917 | ₩7,744 | ₩7,917 | +2.24% | 7만 |
|---|
| 2026.08.31 | ₩7,851 | ₩7,904 | ₩7,811 | ₩7,824 | -0.34% | 5.6만 |
|---|
| 2026.08.28 | ₩7,904 | ₩7,904 | ₩7,811 | ₩7,851 | -0.68% | 6.2만 |
|---|
| 2026.08.27 | ₩7,957 | ₩8,011 | ₩7,917 | ₩7,931 | -0.34% | 10.6만 |
|---|
| 2026.08.26 | ₩7,877 | ₩7,931 | ₩7,837 | ₩7,891 | +0.17% | 3.8만 |
|---|
| 2026.08.25 | ₩7,771 | ₩7,851 | ₩7,744 | ₩7,824 | +0.69% | 3.2만 |
|---|
| 2026.08.24 | ₩7,851 | ₩7,877 | ₩7,797 | ₩7,824 | -0.34% | 2.9만 |
|---|
| 2026.08.21 | ₩7,771 | ₩7,824 | ₩7,717 | ₩7,731 | -0.52% | 10.8만 |
|---|
| 2026.08.20 | ₩7,811 | ₩7,811 | ₩7,717 | ₩7,784 | -0.34% | 9.9만 |
|---|
| 2026.08.19 | ₩7,931 | ₩7,944 | ₩7,784 | ₩7,824 | -1.35% | 6.7만 |
|---|
| 2026.08.18 | ₩7,771 | ₩7,877 | ₩7,744 | ₩7,877 | +1.37% | 7만 |
|---|
| 2026.08.17 | ₩7,771 | ₩7,797 | ₩7,731 | ₩7,784 | +0.17% | 6.2만 |
|---|
| 2026.08.14 | ₩7,944 | ₩7,944 | ₩7,837 | ₩7,864 | -1.01% | 3.2만 |
|---|
| 2026.08.13 | ₩7,944 | ₩7,944 | ₩7,864 | ₩7,877 | -0.84% | 2.5만 |
|---|
| 2026.08.12 | ₩8,064 | ₩8,091 | ₩7,998 | ₩8,024 | -0.50% | 3.3만 |
|---|
| 2026.08.11 | ₩8,051 | ₩8,051 | ₩7,971 | ₩8,024 | -0.33% | 2만 |
|---|
| 2026.08.10 | ₩8,011 | ₩8,051 | ₩7,984 | ₩7,984 | -0.33% | 3.5만 |
|---|
| 2026.08.07 | ₩7,891 | ₩7,891 | ₩7,837 | ₩7,864 | -0.34% | 4만 |
|---|
| 2026.08.06 | ₩7,824 | ₩7,824 | ₩7,744 | ₩7,744 | -1.02% | 4.2만 |
|---|
| 2026.08.05 | ₩7,891 | ₩7,917 | ₩7,864 | ₩7,877 | -0.17% | 1.8만 |
|---|
| 2026.08.04 | ₩7,904 | ₩7,917 | ₩7,877 | ₩7,877 | -0.34% | 4.3만 |
|---|
| 2026.08.03 | ₩8,024 | ₩8,091 | ₩8,011 | ₩8,038 | +0.17% | 2.9만 |
|---|
| 2026.07.31 | ₩7,984 | ₩8,051 | ₩7,944 | ₩8,024 | +0.50% | 1.5만 |
|---|
| 2026.07.30 | ₩8,038 | ₩8,078 | ₩7,971 | ₩7,984 | -0.66% | 1.9만 |
|---|
| 2026.07.29 | ₩7,971 | ₩8,078 | ₩7,971 | ₩8,051 | +1.01% | 2.6만 |
|---|
| 2026.07.28 | ₩7,971 | ₩7,971 | ₩7,904 | ₩7,931 | -0.50% | 3.4만 |
|---|
| 2026.07.27 | ₩8,011 | ₩8,078 | ₩8,011 | ₩8,024 | +0.17% | 1.9만 |
|---|
| 2026.07.24 | ₩8,331 | ₩8,345 | ₩8,171 | ₩8,198 | -1.60% | 3.9만 |
|---|
| 2026.07.23 | ₩8,211 | ₩8,251 | ₩8,198 | ₩8,211 | 0.00% | 3.4만 |
|---|
| 2026.07.22 | ₩8,064 | ₩8,184 | ₩8,064 | ₩8,171 | +1.32% | 6.5만 |
|---|
| 2026.07.21 | ₩7,984 | ₩8,038 | ₩7,984 | ₩8,024 | +0.50% | 4.9만 |
|---|
| 2026.07.20 | ₩7,957 | ₩8,078 | ₩7,944 | ₩7,971 | +0.17% | 7만 |
|---|
| 2026.07.17 | ₩8,024 | ₩8,051 | ₩7,998 | ₩8,038 | +0.17% | 1.7만 |
|---|
| 2026.07.16 | ₩8,078 | ₩8,078 | ₩7,904 | ₩8,038 | -0.50% | 11.9만 |
|---|
| 2026.07.15 | ₩8,038 | ₩8,091 | ₩8,038 | ₩8,078 | +0.50% | 1.5만 |
|---|
| 2026.07.14 | ₩8,091 | ₩8,104 | ₩8,051 | ₩8,091 | 0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩8,024 | ₩8,118 | ₩7,984 | ₩8,051 | +0.33% | 6.5만 |
|---|
| 2026.07.10 | ₩8,078 | ₩8,118 | ₩7,998 | ₩8,091 | +0.17% | 7.7만 |
|---|
| 2026.07.09 | ₩8,398 | ₩8,398 | ₩8,184 | ₩8,198 | -2.38% | 7.6만 |
|---|
| 2026.07.08 | ₩8,518 | ₩8,518 | ₩8,451 | ₩8,451 | -0.78% | 7.6만 |
|---|
| 2026.07.07 | ₩8,411 | ₩8,492 | ₩8,398 | ₩8,478 | +0.79% | 2.6만 |
|---|
| 2026.07.06 | ₩8,371 | ₩8,438 | ₩8,358 | ₩8,385 | +0.16% | 6.9만 |
|---|
| 2026.07.02 | ₩8,438 | ₩8,492 | ₩8,411 | ₩8,465 | +0.32% | 3.9만 |
|---|
| 2026.07.01 | ₩8,532 | ₩8,532 | ₩8,465 | ₩8,478 | -0.63% | 3.3만 |
|---|
| 2026.06.30 | ₩8,558 | ₩8,638 | ₩8,532 | ₩8,532 | -0.31% | 2.1만 |
|---|
| 2026.06.29 | ₩8,558 | ₩8,572 | ₩8,451 | ₩8,492 | -0.78% | 7.4만 |
|---|
| 2026.06.26 | ₩8,759 | ₩8,799 | ₩8,678 | ₩8,678 | -0.91% | 8.4만 |
|---|
| 2026.06.25 | ₩8,719 | ₩8,745 | ₩8,598 | ₩8,665 | -0.61% | 4.4만 |
|---|
| 2026.06.24 | ₩8,572 | ₩8,652 | ₩8,572 | ₩8,652 | +0.93% | 4.7만 |
|---|
| 2026.06.23 | ₩8,612 | ₩8,625 | ₩8,505 | ₩8,532 | -0.93% | 3.2만 |
|---|
| 2026.06.22 | ₩8,745 | ₩8,772 | ₩8,678 | ₩8,705 | -0.46% | 5만 |
|---|
| 2026.06.18 | ₩8,558 | ₩8,732 | ₩8,558 | ₩8,732 | +2.03% | 6.7만 |
|---|
| 2026.06.17 | ₩8,545 | ₩8,652 | ₩8,532 | ₩8,625 | +0.94% | 2.5만 |
|---|
| 2026.06.16 | ₩8,518 | ₩8,705 | ₩8,518 | ₩8,678 | +1.88% | 6.5만 |
|---|
| 2026.06.15 | ₩8,438 | ₩8,518 | ₩8,425 | ₩8,505 | +0.79% | 8만 |
|---|
| 2026.06.12 | ₩8,478 | ₩8,558 | ₩8,451 | ₩8,558 | +0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩8,585 | ₩8,585 | ₩8,451 | ₩8,492 | -1.09% | 5.3만 |
|---|
| 2026.06.10 | ₩8,705 | ₩8,732 | ₩8,625 | ₩8,625 | -0.92% | 10.3만 |
|---|
| 2026.06.09 | ₩8,612 | ₩8,665 | ₩8,572 | ₩8,612 | 0.00% | 3.6만 |
|---|
| 2026.06.08 | ₩8,612 | ₩8,665 | ₩8,545 | ₩8,638 | +0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩8,865 | ₩8,865 | ₩8,719 | ₩8,732 | -1.51% | 4.6만 |
|---|
| 2026.06.04 | ₩8,865 | ₩8,972 | ₩8,852 | ₩8,946 | +0.90% | 3.4만 |
|---|
| 2026.06.03 | ₩8,652 | ₩8,772 | ₩8,652 | ₩8,772 | +1.39% | 2.2만 |
|---|
| 2026.06.02 | ₩8,612 | ₩8,692 | ₩8,612 | ₩8,665 | +0.62% | 9.1만 |
|---|
| 2026.06.01 | ₩8,692 | ₩8,745 | ₩8,652 | ₩8,719 | +0.31% | 10.6만 |
|---|
| 2026.05.29 | ₩8,812 | ₩8,865 | ₩8,772 | ₩8,799 | -0.15% | 11.1만 |
|---|
| 2026.05.28 | ₩8,465 | ₩8,732 | ₩8,465 | ₩8,732 | +3.15% | 7.8만 |
|---|
| 2026.05.27 | ₩8,318 | ₩8,492 | ₩8,318 | ₩8,385 | +0.80% | 9만 |
|---|
| 2026.05.26 | ₩8,438 | ₩8,478 | ₩8,291 | ₩8,291 | -1.74% | 3.8만 |
|---|
| 2026.05.22 | ₩8,518 | ₩8,518 | ₩8,345 | ₩8,385 | -1.57% | 22.9만 |
|---|
| 2026.05.21 | ₩8,692 | ₩8,705 | ₩8,545 | ₩8,558 | -1.54% | 14.2만 |
|---|
| 2026.05.20 | ₩8,785 | ₩8,812 | ₩8,638 | ₩8,678 | -1.22% | 10.4만 |
|---|
| 2026.05.19 | ₩8,812 | ₩8,946 | ₩8,799 | ₩8,932 | +1.36% | 14.8만 |
|---|
| 2026.05.18 | ₩8,652 | ₩8,745 | ₩8,638 | ₩8,719 | +0.77% | 7.8만 |
|---|
| 2026.05.15 | ₩8,612 | ₩8,665 | ₩8,545 | ₩8,652 | +0.47% | 10.6만 |
|---|
| 2026.05.14 | ₩8,532 | ₩8,652 | ₩8,505 | ₩8,572 | +0.47% | 13.9만 |
|---|
| 2026.05.13 | ₩8,692 | ₩8,692 | ₩8,572 | ₩8,572 | -1.38% | 6.1만 |
|---|
| 2026.05.12 | ₩8,678 | ₩8,678 | ₩8,572 | ₩8,638 | -0.46% | 8.4만 |
|---|
| 2026.05.11 | ₩8,665 | ₩8,812 | ₩8,665 | ₩8,799 | +1.54% | 14.9만 |
|---|
| 2026.05.08 | ₩8,705 | ₩8,705 | ₩8,545 | ₩8,558 | -1.69% | 10만 |
|---|
| 2026.05.07 | ₩8,505 | ₩8,652 | ₩8,465 | ₩8,612 | +1.26% | 10.4만 |
|---|
| 2026.05.06 | ₩8,558 | ₩8,612 | ₩8,532 | ₩8,558 | 0.00% | 10.6만 |
|---|
| 2026.05.05 | ₩8,892 | ₩8,905 | ₩8,705 | ₩8,719 | -1.95% | 7.7만 |
|---|
| 2026.05.04 | ₩8,865 | ₩8,986 | ₩8,825 | ₩8,946 | +0.90% | 9만 |
|---|
| 2026.05.01 | ₩8,678 | ₩8,785 | ₩8,678 | ₩8,785 | +1.23% | 3.1만 |
|---|
| 2026.04.30 | ₩8,532 | ₩8,705 | ₩8,518 | ₩8,678 | +1.72% | 5.5만 |
|---|
| 2026.04.29 | ₩8,545 | ₩8,572 | ₩8,505 | ₩8,532 | -0.16% | 8.1만 |
|---|
| 2026.04.28 | ₩8,638 | ₩8,678 | ₩8,572 | ₩8,572 | -0.77% | 8.3만 |
|---|
| 2026.04.27 | ₩8,759 | ₩8,785 | ₩8,652 | ₩8,665 | -1.07% | 4.5만 |
|---|
| 2026.04.24 | ₩8,612 | ₩8,638 | ₩8,545 | ₩8,638 | +0.31% | 8.1만 |
|---|
| 2026.04.23 | ₩8,732 | ₩8,732 | ₩8,625 | ₩8,692 | -0.46% | 4.3만 |
|---|
| 2026.04.22 | ₩8,892 | ₩8,959 | ₩8,839 | ₩8,852 | -0.45% | 10.2만 |
|---|
| 2026.04.21 | ₩8,745 | ₩8,852 | ₩8,745 | ₩8,839 | +1.07% | 2.6만 |
|---|
| 2026.04.20 | ₩8,785 | ₩8,825 | ₩8,732 | ₩8,759 | -0.30% | 8.6만 |
|---|
| 2026.04.17 | ₩8,612 | ₩8,799 | ₩8,612 | ₩8,732 | +1.40% | 8.5만 |
|---|
| 2026.04.16 | ₩8,625 | ₩8,745 | ₩8,612 | ₩8,719 | +1.08% | 22.9만 |
|---|
| 2026.04.15 | ₩8,518 | ₩8,625 | ₩8,518 | ₩8,585 | +0.78% | 10.7만 |
|---|
| 2026.04.14 | ₩8,705 | ₩8,705 | ₩8,545 | ₩8,585 | -1.38% | 7.9만 |
|---|
| 2026.04.13 | ₩8,919 | ₩8,932 | ₩8,719 | ₩8,732 | -2.10% | 7.7만 |
|---|
| 2026.04.10 | ₩8,772 | ₩8,825 | ₩8,719 | ₩8,772 | 0.00% | 13.7만 |
|---|
| 2026.04.09 | ₩8,919 | ₩8,919 | ₩8,785 | ₩8,825 | -1.05% | 7.5만 |
|---|
| 2026.04.08 | ₩8,852 | ₩8,946 | ₩8,825 | ₩8,932 | +0.90% | 22.2만 |
|---|
| 2026.04.07 | ₩9,159 | ₩9,199 | ₩9,106 | ₩9,106 | -0.58% | 4.4만 |
|---|
| 2026.04.06 | ₩9,119 | ₩9,132 | ₩9,012 | ₩9,026 | -1.02% | 6.6만 |
|---|
| 2026.04.02 | ₩9,119 | ₩9,119 | ₩8,999 | ₩9,039 | -0.88% | 15.8만 |
|---|
| 2026.04.01 | ₩9,106 | ₩9,106 | ₩8,972 | ₩9,052 | -0.59% | 9.2만 |
|---|
| 2026.03.31 | ₩9,506 | ₩9,506 | ₩9,199 | ₩9,213 | -3.09% | 9.1만 |
|---|
| 2026.03.30 | ₩9,480 | ₩9,493 | ₩9,373 | ₩9,399 | -0.85% | 11.8만 |
|---|
| 2026.03.27 | ₩9,640 | ₩9,747 | ₩9,586 | ₩9,666 | +0.28% | 14.4만 |
|---|
| 2026.03.26 | ₩9,493 | ₩9,626 | ₩9,440 | ₩9,440 | -0.56% | 5.6만 |
|---|
| 2026.03.25 | ₩9,346 | ₩9,506 | ₩9,319 | ₩9,493 | +1.57% | 10.1만 |
|---|
| 2026.03.24 | ₩9,413 | ₩9,466 | ₩9,359 | ₩9,399 | -0.14% | 7.5만 |
|---|
| 2026.03.23 | ₩9,560 | ₩9,626 | ₩9,466 | ₩9,506 | -0.56% | 14.2만 |
|---|
| 2026.03.20 | ₩9,773 | ₩9,974 | ₩9,747 | ₩9,880 | +1.09% | 18.4만 |
|---|
| 2026.03.19 | ₩10,241 | ₩10,334 | ₩9,787 | ₩9,867 | -3.65% | 17.4만 |
|---|
| 2026.03.18 | ₩9,666 | ₩10,054 | ₩9,613 | ₩9,974 | +3.18% | 11.2만 |
|---|
| 2026.03.17 | ₩9,693 | ₩9,733 | ₩9,573 | ₩9,626 | -0.69% | 3.6만 |
|---|
| 2026.03.16 | ₩9,773 | ₩9,787 | ₩9,533 | ₩9,626 | -1.50% | 17.9만 |
|---|
| 2026.03.13 | ₩9,827 | ₩9,893 | ₩9,747 | ₩9,827 | 0.00% | 10.5만 |
|---|
| 2026.03.12 | ₩10,080 | ₩10,080 | ₩9,853 | ₩9,987 | -0.93% | 3.8만 |
|---|
| 2026.03.11 | ₩9,787 | ₩9,960 | ₩9,733 | ₩9,934 | +1.50% | 10.2만 |
|---|
| 2026.03.10 | ₩9,533 | ₩9,666 | ₩9,413 | ₩9,626 | +0.98% | 15.9만 |
|---|
| 2026.03.09 | ₩10,147 | ₩10,201 | ₩9,573 | ₩9,613 | -5.26% | 12만 |
|---|
| 2026.03.06 | ₩10,067 | ₩10,267 | ₩9,960 | ₩10,067 | 0.00% | 24.4만 |
|---|
| 2026.03.05 | ₩9,520 | ₩9,787 | ₩9,440 | ₩9,680 | +1.68% | 9.2만 |
|---|
| 2026.03.04 | ₩9,426 | ₩9,480 | ₩9,333 | ₩9,413 | -0.14% | 7.6만 |
|---|
| 2026.03.03 | ₩9,987 | ₩9,987 | ₩9,480 | ₩9,626 | -3.61% | 29.9만 |
|---|
| 2026.03.02 | ₩9,426 | ₩9,493 | ₩9,306 | ₩9,493 | +0.71% | 10.1만 |
|---|
| 2026.02.27 | ₩9,146 | ₩9,213 | ₩9,119 | ₩9,199 | +0.58% | 3.4만 |
|---|
| 2026.02.26 | ₩9,092 | ₩9,132 | ₩9,012 | ₩9,132 | +0.44% | 5.2만 |
|---|
| 2026.02.25 | ₩9,199 | ₩9,253 | ₩9,119 | ₩9,213 | +0.15% | 6.3만 |
|---|
| 2026.02.24 | ₩9,266 | ₩9,266 | ₩9,092 | ₩9,106 | -1.73% | 6.9만 |
|---|
| 2026.02.23 | ₩9,426 | ₩9,426 | ₩9,239 | ₩9,279 | -1.56% | 4.9만 |
|---|
| 2026.02.20 | ₩9,333 | ₩9,533 | ₩9,333 | ₩9,373 | +0.43% | 2.4만 |
|---|
| 2026.02.19 | ₩9,373 | ₩9,399 | ₩9,279 | ₩9,293 | -0.85% | 3.1만 |
|---|
| 2026.02.18 | ₩9,213 | ₩9,279 | ₩9,106 | ₩9,266 | +0.58% | 5.1만 |
|---|
| 2026.02.17 | ₩9,333 | ₩9,359 | ₩9,239 | ₩9,293 | -0.43% | 32만 |
|---|
| 2026.02.13 | ₩9,466 | ₩9,573 | ₩9,466 | ₩9,520 | +0.56% | 2.7만 |
|---|
| 2026.02.12 | ₩9,720 | ₩9,773 | ₩9,560 | ₩9,560 | -1.65% | 5만 |
|---|
| 2026.02.11 | ₩9,480 | ₩9,666 | ₩9,453 | ₩9,600 | +1.27% | 4.6만 |
|---|
| 2026.02.10 | ₩9,600 | ₩9,640 | ₩9,520 | ₩9,546 | -0.56% | 3.1만 |
|---|
| 2026.02.09 | ₩9,453 | ₩9,613 | ₩9,453 | ₩9,480 | +0.28% | 5.1만 |
|---|
| 2026.02.06 | ₩10,067 | ₩10,214 | ₩9,827 | ₩9,867 | -1.99% | 4.3만 |
|---|
| 2026.02.05 | ₩10,000 | ₩10,107 | ₩9,840 | ₩10,040 | +0.40% | 2.6만 |
|---|
| 2026.02.04 | ₩10,094 | ₩10,094 | ₩9,987 | ₩10,054 | -0.40% | 4.1만 |
|---|
| 2026.02.03 | ₩9,760 | ₩9,947 | ₩9,733 | ₩9,867 | +1.09% | 8.6만 |
|---|
| 2026.02.02 | ₩10,401 | ₩10,401 | ₩9,480 | ₩9,733 | -6.42% | 13.6만 |
|---|
| 2026.01.30 | ₩11,042 | ₩11,643 | ₩11,028 | ₩11,602 | +5.08% | 11.4만 |
|---|
| 2026.01.29 | ₩10,681 | ₩10,868 | ₩10,574 | ₩10,815 | +1.25% | 14.8만 |
|---|
| 2026.01.28 | ₩10,548 | ₩10,841 | ₩10,548 | ₩10,601 | +0.51% | 6.5만 |
|---|
| 2026.01.27 | ₩10,601 | ₩10,828 | ₩10,428 | ₩10,641 | +0.38% | 10.8만 |
|---|
| 2026.01.26 | ₩10,374 | ₩10,788 | ₩10,361 | ₩10,601 | +2.19% | 23.6만 |
|---|
| 2026.01.23 | ₩10,414 | ₩10,414 | ₩10,187 | ₩10,281 | -1.28% | 9만 |
|---|
| 2026.01.22 | ₩10,401 | ₩10,428 | ₩9,987 | ₩10,094 | -2.95% | 17.9만 |
|---|
| 2026.01.21 | ₩10,201 | ₩10,227 | ₩9,934 | ₩10,080 | -1.18% | 30만 |
|---|
| 2026.01.20 | ₩9,480 | ₩9,840 | ₩9,319 | ₩9,573 | +0.99% | 47.4만 |
|---|
| 2026.01.16 | ₩8,665 | ₩8,785 | ₩8,625 | ₩8,772 | +1.23% | 6.3만 |
|---|
| 2026.01.15 | ₩8,612 | ₩8,759 | ₩8,518 | ₩8,759 | +1.71% | 12.1만 |
|---|
| 2026.01.14 | ₩8,812 | ₩8,812 | ₩8,572 | ₩8,692 | -1.36% | 23.8만 |
|---|
| 2026.01.13 | ₩8,959 | ₩9,159 | ₩8,946 | ₩9,119 | +1.79% | 4.3만 |
|---|
| 2026.01.12 | ₩8,772 | ₩9,092 | ₩8,732 | ₩8,986 | +2.44% | 18.6만 |
|---|
| 2026.01.09 | ₩8,879 | ₩8,919 | ₩8,652 | ₩8,652 | -2.56% | 23.3만 |
|---|
| 2026.01.08 | ₩9,199 | ₩9,213 | ₩9,079 | ₩9,092 | -1.16% | 16.9만 |
|---|
| 2026.01.07 | ₩9,306 | ₩9,386 | ₩9,239 | ₩9,386 | +0.86% | 10.8만 |
|---|
| 2026.01.06 | ₩9,132 | ₩9,213 | ₩9,052 | ₩9,159 | +0.29% | 15.8만 |
|---|
| 2026.01.05 | ₩9,186 | ₩9,279 | ₩9,132 | ₩9,279 | +1.02% | 25.6만 |
|---|
| 2026.01.02 | ₩9,680 | ₩9,747 | ₩9,560 | ₩9,600 | -0.83% | 13.1만 |
|---|
| 2025.12.31 | ₩9,907 | ₩9,920 | ₩9,787 | ₩9,853 | -0.54% | 13.3만 |
|---|
| 2025.12.30 | ₩10,347 | ₩10,374 | ₩10,147 | ₩10,214 | -1.29% | 9.1만 |
|---|
| 2025.12.29 | ₩10,160 | ₩10,254 | ₩10,134 | ₩10,160 | 0.00% | 4.2만 |
|---|
| 2025.12.26 | ₩10,040 | ₩10,067 | ₩10,000 | ₩10,067 | +0.27% | 2.2만 |
|---|
| 2025.12.24 | ₩9,907 | ₩9,987 | ₩9,840 | ₩9,867 | -0.40% | 2.2만 |
|---|
| 2025.12.23 | ₩9,693 | ₩10,067 | ₩9,680 | ₩10,054 | +3.72% | 15.1만 |
|---|
| 2025.12.22 | ₩9,573 | ₩9,600 | ₩9,453 | ₩9,600 | +0.28% | 14.5만 |
|---|
| 2025.12.19 | ₩9,773 | ₩9,840 | ₩9,707 | ₩9,813 | +0.41% | 4.4만 |
|---|
| 2025.12.18 | ₩10,160 | ₩10,187 | ₩9,693 | ₩9,720 | -4.34% | 10.9만 |
|---|
| 2025.12.17 | ₩10,040 | ₩10,134 | ₩10,014 | ₩10,134 | +0.93% | 12.4만 |
|---|
| 2025.12.16 | ₩9,827 | ₩9,947 | ₩9,800 | ₩9,920 | +0.95% | 12.5만 |
|---|
| 2025.12.15 | ₩10,027 | ₩10,040 | ₩9,907 | ₩9,987 | -0.40% | 18.4만 |
|---|
| 2025.12.12 | ₩10,267 | ₩10,281 | ₩10,120 | ₩10,120 | -1.43% | 24.1만 |
|---|
| 2025.12.11 | ₩10,654 | ₩10,668 | ₩10,454 | ₩10,454 | -1.88% | 25.4만 |
|---|
| 2025.12.10 | ₩10,868 | ₩10,922 | ₩10,815 | ₩10,895 | +0.25% | 3.7만 |
|---|
| 2025.12.09 | ₩10,988 | ₩11,042 | ₩10,788 | ₩10,801 | -1.70% | 11.4만 |
|---|
| 2025.12.08 | ₩11,482 | ₩11,496 | ₩11,082 | ₩11,082 | -3.49% | 13.8만 |
|---|
| 2025.12.05 | ₩11,883 | ₩12,163 | ₩11,816 | ₩11,896 | +0.11% | 10.5만 |
|---|
| 2025.12.04 | ₩11,456 | ₩11,656 | ₩11,389 | ₩11,643 | +1.63% | 6.5만 |
|---|
| 2025.12.03 | ₩11,255 | ₩11,509 | ₩11,255 | ₩11,456 | +1.78% | 7.5만 |
|---|
| 2025.12.02 | ₩11,108 | ₩11,149 | ₩11,055 | ₩11,095 | -0.12% | 3.4만 |
|---|
| 2025.12.01 | ₩11,068 | ₩11,135 | ₩10,988 | ₩11,108 | +0.36% | 5.8만 |
|---|
| 2025.11.28 | ₩11,068 | ₩11,068 | ₩10,908 | ₩10,962 | -0.97% | 4.2만 |
|---|
| 2025.11.26 | ₩10,815 | ₩10,868 | ₩10,735 | ₩10,855 | +0.37% | 8.5만 |
|---|
| 2025.11.25 | ₩10,721 | ₩10,788 | ₩10,668 | ₩10,735 | +0.12% | 9.1만 |
|---|
| 2025.11.24 | ₩11,015 | ₩11,028 | ₩10,935 | ₩11,015 | 0.00% | 6.2만 |
|---|
| 2025.11.21 | ₩11,082 | ₩11,202 | ₩11,082 | ₩11,162 | +0.72% | 4.9만 |
|---|
| 2025.11.20 | ₩11,135 | ₩11,282 | ₩11,068 | ₩11,095 | -0.36% | 20.2만 |
|---|
| 2025.11.19 | ₩11,149 | ₩11,242 | ₩11,082 | ₩11,175 | +0.24% | 12.6만 |
|---|
| 2025.11.18 | ₩10,948 | ₩11,042 | ₩10,828 | ₩10,988 | +0.37% | 8.9만 |
|---|
| 2025.11.17 | ₩11,122 | ₩11,202 | ₩10,962 | ₩10,988 | -1.20% | 5.5만 |
|---|
| 2025.11.14 | ₩11,189 | ₩11,215 | ₩11,042 | ₩11,095 | -0.84% | 5.5만 |
|---|
| 2025.11.13 | ₩11,335 | ₩11,429 | ₩11,269 | ₩11,295 | -0.35% | 19.7만 |
|---|
| 2025.11.12 | ₩11,215 | ₩11,269 | ₩11,175 | ₩11,269 | +0.48% | 6.9만 |
|---|
| 2025.11.11 | ₩11,015 | ₩11,282 | ₩11,015 | ₩11,175 | +1.45% | 6.9만 |
|---|
| 2025.11.10 | ₩10,908 | ₩11,002 | ₩10,815 | ₩10,975 | +0.61% | 4.7만 |
|---|
| 2025.11.07 | ₩10,922 | ₩11,002 | ₩10,908 | ₩10,922 | 0.00% | 2.7만 |
|---|
| 2025.11.06 | ₩10,922 | ₩11,042 | ₩10,748 | ₩11,015 | +0.86% | 6.8만 |
|---|
| 2025.11.05 | ₩11,002 | ₩11,055 | ₩10,815 | ₩10,841 | -1.46% | 5.2만 |
|---|
| 2025.11.04 | ₩10,895 | ₩11,202 | ₩10,855 | ₩11,028 | +1.23% | 11.8만 |
|---|
| 2025.11.03 | ₩10,708 | ₩10,975 | ₩10,681 | ₩10,935 | +2.12% | 11.2만 |
|---|
| 2025.10.31 | ₩10,681 | ₩10,775 | ₩10,561 | ₩10,775 | +0.87% | 12.3만 |
|---|
| 2025.10.30 | ₩10,374 | ₩10,534 | ₩10,334 | ₩10,508 | +1.29% | 6.7만 |
|---|
| 2025.10.29 | ₩10,241 | ₩10,347 | ₩10,214 | ₩10,227 | -0.13% | 12.9만 |
|---|
| 2025.10.28 | ₩10,347 | ₩10,347 | ₩10,267 | ₩10,281 | -0.65% | 21.2만 |
|---|
| 2025.10.27 | ₩10,534 | ₩10,628 | ₩10,508 | ₩10,548 | +0.13% | 14.8만 |
|---|
| 2025.10.24 | ₩10,548 | ₩10,614 | ₩10,387 | ₩10,588 | +0.38% | 17.3만 |
|---|
| 2025.10.23 | ₩10,601 | ₩10,681 | ₩10,508 | ₩10,534 | -0.63% | 6.6만 |
|---|
| 2025.10.22 | ₩10,721 | ₩10,721 | ₩10,588 | ₩10,614 | -1.00% | 2.8만 |
|---|
| 2025.10.21 | ₩10,588 | ₩10,708 | ₩10,534 | ₩10,708 | +1.13% | 3만 |
|---|
| 2025.10.20 | ₩10,468 | ₩10,654 | ₩10,454 | ₩10,614 | +1.40% | 4.1만 |
|---|
| 2025.10.17 | ₩9,960 | ₩10,187 | ₩9,960 | ₩10,174 | +2.14% | 3.1만 |
|---|
| 2025.10.16 | ₩10,054 | ₩10,160 | ₩9,960 | ₩9,974 | -0.80% | 7.4만 |
|---|
| 2025.10.15 | ₩10,080 | ₩10,134 | ₩9,987 | ₩10,094 | +0.13% | 7.3만 |
|---|
| 2025.10.14 | ₩10,107 | ₩10,160 | ₩10,107 | ₩10,107 | 0.00% | 2.1만 |
|---|
| 2025.10.13 | ₩10,241 | ₩10,294 | ₩10,160 | ₩10,267 | +0.26% | 6.1만 |
|---|
| 2025.10.10 | ₩10,374 | ₩10,428 | ₩10,281 | ₩10,361 | -0.13% | 2.2만 |
|---|