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 | ₩7,758 | ₩7,785 | ₩7,704 | ₩7,745 | -0.17% | 7.3만 |
| 2026.10.08 | ₩7,771 | ₩7,771 | ₩7,651 | ₩7,664 | -1.37% | 9만 |
| 2026.10.07 | ₩7,691 | ₩7,745 | ₩7,664 | ₩7,718 | +0.35% | 5.2만 |
| 2026.10.06 | ₩7,611 | ₩7,638 | ₩7,558 | ₩7,624 | +0.18% | 4.4만 |
| 2026.10.05 | ₩7,424 | ₩7,544 | ₩7,411 | ₩7,531 | +1.44% | 5.3만 |
| 2026.10.02 | ₩7,437 | ₩7,531 | ₩7,437 | ₩7,531 | +1.26% | 8.8만 |
| 2026.10.01 | ₩7,544 | ₩7,584 | ₩7,491 | ₩7,504 | -0.53% | 3만 |
| 2026.09.30 | ₩7,544 | ₩7,638 | ₩7,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,598 |
| +0.71% |
| 3.7만 |
| 2026.09.29 | ₩7,638 | ₩7,638 | ₩7,531 | ₩7,531 | -1.40% | 7.3만 |
|---|
| 2026.09.28 | ₩7,758 | ₩7,785 | ₩7,718 | ₩7,758 | 0.00% | 6.3만 |
|---|
| 2026.09.25 | ₩7,865 | ₩7,878 | ₩7,771 | ₩7,825 | -0.51% | 10.5만 |
|---|
| 2026.09.24 | ₩7,838 | ₩8,065 | ₩7,838 | ₩8,025 | +2.39% | 13.8만 |
|---|
| 2026.09.23 | ₩7,825 | ₩7,838 | ₩7,758 | ₩7,825 | 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 | ₩7,651 | -0.17% | 8만 |
|---|
| 2026.09.18 | ₩7,691 | ₩7,718 | ₩7,664 | ₩7,678 | -0.17% | 3.3만 |
|---|
| 2026.09.17 | ₩7,664 | ₩7,758 | ₩7,664 | ₩7,691 | +0.35% | 4.4만 |
|---|
| 2026.09.16 | ₩7,798 | ₩7,811 | ₩7,718 | ₩7,718 | -1.03% | 3만 |
|---|
| 2026.09.15 | ₩7,825 | ₩7,838 | ₩7,771 | ₩7,825 | 0.00% | 3.5만 |
|---|
| 2026.09.14 | ₩7,785 | ₩7,825 | ₩7,785 | ₩7,798 | +0.17% | 3.1만 |
|---|
| 2026.09.11 | ₩7,745 | ₩7,785 | ₩7,745 | ₩7,771 | +0.34% | 3.4만 |
|---|
| 2026.09.10 | ₩7,704 | ₩7,798 | ₩7,651 | ₩7,758 | +0.69% | 5.3만 |
|---|
| 2026.09.09 | ₩7,771 | ₩7,825 | ₩7,704 | ₩7,731 | -0.52% | 8.5만 |
|---|
| 2026.09.08 | ₩7,825 | ₩7,865 | ₩7,758 | ₩7,838 | +0.17% | 3.5만 |
|---|
| 2026.09.04 | ₩7,825 | ₩7,851 | ₩7,811 | ₩7,825 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩7,918 | ₩7,945 | ₩7,811 | ₩7,825 | -1.18% | 7.5만 |
|---|
| 2026.09.02 | ₩7,878 | ₩7,985 | ₩7,878 | ₩7,945 | +0.85% | 7.5만 |
|---|
| 2026.09.01 | ₩7,745 | ₩7,918 | ₩7,745 | ₩7,918 | +2.24% | 7만 |
|---|
| 2026.08.31 | ₩7,851 | ₩7,905 | ₩7,811 | ₩7,825 | -0.34% | 5.6만 |
|---|
| 2026.08.28 | ₩7,905 | ₩7,905 | ₩7,811 | ₩7,851 | -0.68% | 6.2만 |
|---|
| 2026.08.27 | ₩7,958 | ₩8,012 | ₩7,918 | ₩7,931 | -0.34% | 10.6만 |
|---|
| 2026.08.26 | ₩7,878 | ₩7,931 | ₩7,838 | ₩7,891 | +0.17% | 3.8만 |
|---|
| 2026.08.25 | ₩7,771 | ₩7,851 | ₩7,745 | ₩7,825 | +0.69% | 3.2만 |
|---|
| 2026.08.24 | ₩7,851 | ₩7,878 | ₩7,798 | ₩7,825 | -0.34% | 2.9만 |
|---|
| 2026.08.21 | ₩7,771 | ₩7,825 | ₩7,718 | ₩7,731 | -0.52% | 10.8만 |
|---|
| 2026.08.20 | ₩7,811 | ₩7,811 | ₩7,718 | ₩7,785 | -0.34% | 9.9만 |
|---|
| 2026.08.19 | ₩7,931 | ₩7,945 | ₩7,785 | ₩7,825 | -1.35% | 6.7만 |
|---|
| 2026.08.18 | ₩7,771 | ₩7,878 | ₩7,745 | ₩7,878 | +1.37% | 7만 |
|---|
| 2026.08.17 | ₩7,771 | ₩7,798 | ₩7,731 | ₩7,785 | +0.17% | 6.2만 |
|---|
| 2026.08.14 | ₩7,945 | ₩7,945 | ₩7,838 | ₩7,865 | -1.01% | 3.2만 |
|---|
| 2026.08.13 | ₩7,945 | ₩7,945 | ₩7,865 | ₩7,878 | -0.84% | 2.5만 |
|---|
| 2026.08.12 | ₩8,065 | ₩8,092 | ₩7,998 | ₩8,025 | -0.50% | 3.3만 |
|---|
| 2026.08.11 | ₩8,052 | ₩8,052 | ₩7,972 | ₩8,025 | -0.33% | 2만 |
|---|
| 2026.08.10 | ₩8,012 | ₩8,052 | ₩7,985 | ₩7,985 | -0.33% | 3.5만 |
|---|
| 2026.08.07 | ₩7,891 | ₩7,891 | ₩7,838 | ₩7,865 | -0.34% | 4만 |
|---|
| 2026.08.06 | ₩7,825 | ₩7,825 | ₩7,745 | ₩7,745 | -1.02% | 4.2만 |
|---|
| 2026.08.05 | ₩7,891 | ₩7,918 | ₩7,865 | ₩7,878 | -0.17% | 1.8만 |
|---|
| 2026.08.04 | ₩7,905 | ₩7,918 | ₩7,878 | ₩7,878 | -0.34% | 4.3만 |
|---|
| 2026.08.03 | ₩8,025 | ₩8,092 | ₩8,012 | ₩8,038 | +0.17% | 2.9만 |
|---|
| 2026.07.31 | ₩7,985 | ₩8,052 | ₩7,945 | ₩8,025 | +0.50% | 1.5만 |
|---|
| 2026.07.30 | ₩8,038 | ₩8,078 | ₩7,972 | ₩7,985 | -0.66% | 1.9만 |
|---|
| 2026.07.29 | ₩7,972 | ₩8,078 | ₩7,972 | ₩8,052 | +1.01% | 2.6만 |
|---|
| 2026.07.28 | ₩7,972 | ₩7,972 | ₩7,905 | ₩7,931 | -0.50% | 3.4만 |
|---|
| 2026.07.27 | ₩8,012 | ₩8,078 | ₩8,012 | ₩8,025 | +0.17% | 1.9만 |
|---|
| 2026.07.24 | ₩8,332 | ₩8,345 | ₩8,172 | ₩8,198 | -1.60% | 3.9만 |
|---|
| 2026.07.23 | ₩8,212 | ₩8,252 | ₩8,198 | ₩8,212 | 0.00% | 3.4만 |
|---|
| 2026.07.22 | ₩8,065 | ₩8,185 | ₩8,065 | ₩8,172 | +1.32% | 6.5만 |
|---|
| 2026.07.21 | ₩7,985 | ₩8,038 | ₩7,985 | ₩8,025 | +0.50% | 4.9만 |
|---|
| 2026.07.20 | ₩7,958 | ₩8,078 | ₩7,945 | ₩7,972 | +0.17% | 7만 |
|---|
| 2026.07.17 | ₩8,025 | ₩8,052 | ₩7,998 | ₩8,038 | +0.17% | 1.7만 |
|---|
| 2026.07.16 | ₩8,078 | ₩8,078 | ₩7,905 | ₩8,038 | -0.50% | 11.9만 |
|---|
| 2026.07.15 | ₩8,038 | ₩8,092 | ₩8,038 | ₩8,078 | +0.50% | 1.5만 |
|---|
| 2026.07.14 | ₩8,092 | ₩8,105 | ₩8,052 | ₩8,092 | 0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩8,025 | ₩8,118 | ₩7,985 | ₩8,052 | +0.33% | 6.5만 |
|---|
| 2026.07.10 | ₩8,078 | ₩8,118 | ₩7,998 | ₩8,092 | +0.17% | 7.7만 |
|---|
| 2026.07.09 | ₩8,399 | ₩8,399 | ₩8,185 | ₩8,198 | -2.38% | 7.6만 |
|---|
| 2026.07.08 | ₩8,519 | ₩8,519 | ₩8,452 | ₩8,452 | -0.78% | 7.6만 |
|---|
| 2026.07.07 | ₩8,412 | ₩8,492 | ₩8,399 | ₩8,479 | +0.79% | 2.6만 |
|---|
| 2026.07.06 | ₩8,372 | ₩8,439 | ₩8,359 | ₩8,385 | +0.16% | 6.9만 |
|---|
| 2026.07.02 | ₩8,439 | ₩8,492 | ₩8,412 | ₩8,466 | +0.32% | 3.9만 |
|---|
| 2026.07.01 | ₩8,532 | ₩8,532 | ₩8,466 | ₩8,479 | -0.63% | 3.3만 |
|---|
| 2026.06.30 | ₩8,559 | ₩8,639 | ₩8,532 | ₩8,532 | -0.31% | 2.1만 |
|---|
| 2026.06.29 | ₩8,559 | ₩8,572 | ₩8,452 | ₩8,492 | -0.78% | 7.4만 |
|---|
| 2026.06.26 | ₩8,759 | ₩8,799 | ₩8,679 | ₩8,679 | -0.91% | 8.4만 |
|---|
| 2026.06.25 | ₩8,719 | ₩8,746 | ₩8,599 | ₩8,666 | -0.61% | 4.4만 |
|---|
| 2026.06.24 | ₩8,572 | ₩8,652 | ₩8,572 | ₩8,652 | +0.93% | 4.7만 |
|---|
| 2026.06.23 | ₩8,612 | ₩8,626 | ₩8,506 | ₩8,532 | -0.93% | 3.2만 |
|---|
| 2026.06.22 | ₩8,746 | ₩8,773 | ₩8,679 | ₩8,706 | -0.46% | 5만 |
|---|
| 2026.06.18 | ₩8,559 | ₩8,733 | ₩8,559 | ₩8,733 | +2.03% | 6.7만 |
|---|
| 2026.06.17 | ₩8,546 | ₩8,652 | ₩8,532 | ₩8,626 | +0.94% | 2.5만 |
|---|
| 2026.06.16 | ₩8,519 | ₩8,706 | ₩8,519 | ₩8,679 | +1.88% | 6.5만 |
|---|
| 2026.06.15 | ₩8,439 | ₩8,519 | ₩8,425 | ₩8,506 | +0.79% | 8만 |
|---|
| 2026.06.12 | ₩8,479 | ₩8,559 | ₩8,452 | ₩8,559 | +0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩8,586 | ₩8,586 | ₩8,452 | ₩8,492 | -1.09% | 5.3만 |
|---|
| 2026.06.10 | ₩8,706 | ₩8,733 | ₩8,626 | ₩8,626 | -0.92% | 10.3만 |
|---|
| 2026.06.09 | ₩8,612 | ₩8,666 | ₩8,572 | ₩8,612 | 0.00% | 3.6만 |
|---|
| 2026.06.08 | ₩8,612 | ₩8,666 | ₩8,546 | ₩8,639 | +0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩8,866 | ₩8,866 | ₩8,719 | ₩8,733 | -1.51% | 4.6만 |
|---|
| 2026.06.04 | ₩8,866 | ₩8,973 | ₩8,853 | ₩8,946 | +0.90% | 3.4만 |
|---|
| 2026.06.03 | ₩8,652 | ₩8,773 | ₩8,652 | ₩8,773 | +1.39% | 2.2만 |
|---|
| 2026.06.02 | ₩8,612 | ₩8,693 | ₩8,612 | ₩8,666 | +0.62% | 9.1만 |
|---|
| 2026.06.01 | ₩8,693 | ₩8,746 | ₩8,652 | ₩8,719 | +0.31% | 10.6만 |
|---|
| 2026.05.29 | ₩8,813 | ₩8,866 | ₩8,773 | ₩8,799 | -0.15% | 11.1만 |
|---|
| 2026.05.28 | ₩8,466 | ₩8,733 | ₩8,466 | ₩8,733 | +3.15% | 7.8만 |
|---|
| 2026.05.27 | ₩8,319 | ₩8,492 | ₩8,319 | ₩8,385 | +0.80% | 9만 |
|---|
| 2026.05.26 | ₩8,439 | ₩8,479 | ₩8,292 | ₩8,292 | -1.74% | 3.8만 |
|---|
| 2026.05.22 | ₩8,519 | ₩8,519 | ₩8,345 | ₩8,385 | -1.57% | 22.9만 |
|---|
| 2026.05.21 | ₩8,693 | ₩8,706 | ₩8,546 | ₩8,559 | -1.54% | 14.2만 |
|---|
| 2026.05.20 | ₩8,786 | ₩8,813 | ₩8,639 | ₩8,679 | -1.22% | 10.4만 |
|---|
| 2026.05.19 | ₩8,813 | ₩8,946 | ₩8,799 | ₩8,933 | +1.36% | 14.8만 |
|---|
| 2026.05.18 | ₩8,652 | ₩8,746 | ₩8,639 | ₩8,719 | +0.77% | 7.8만 |
|---|
| 2026.05.15 | ₩8,612 | ₩8,666 | ₩8,546 | ₩8,652 | +0.47% | 10.6만 |
|---|
| 2026.05.14 | ₩8,532 | ₩8,652 | ₩8,506 | ₩8,572 | +0.47% | 13.9만 |
|---|
| 2026.05.13 | ₩8,693 | ₩8,693 | ₩8,572 | ₩8,572 | -1.38% | 6.1만 |
|---|
| 2026.05.12 | ₩8,679 | ₩8,679 | ₩8,572 | ₩8,639 | -0.46% | 8.4만 |
|---|
| 2026.05.11 | ₩8,666 | ₩8,813 | ₩8,666 | ₩8,799 | +1.54% | 14.9만 |
|---|
| 2026.05.08 | ₩8,706 | ₩8,706 | ₩8,546 | ₩8,559 | -1.69% | 10만 |
|---|
| 2026.05.07 | ₩8,506 | ₩8,652 | ₩8,466 | ₩8,612 | +1.26% | 10.4만 |
|---|
| 2026.05.06 | ₩8,559 | ₩8,612 | ₩8,532 | ₩8,559 | 0.00% | 10.6만 |
|---|
| 2026.05.05 | ₩8,893 | ₩8,906 | ₩8,706 | ₩8,719 | -1.95% | 7.7만 |
|---|
| 2026.05.04 | ₩8,866 | ₩8,986 | ₩8,826 | ₩8,946 | +0.90% | 9만 |
|---|
| 2026.05.01 | ₩8,679 | ₩8,786 | ₩8,679 | ₩8,786 | +1.23% | 3.1만 |
|---|
| 2026.04.30 | ₩8,532 | ₩8,706 | ₩8,519 | ₩8,679 | +1.72% | 5.5만 |
|---|
| 2026.04.29 | ₩8,546 | ₩8,572 | ₩8,506 | ₩8,532 | -0.16% | 8.1만 |
|---|
| 2026.04.28 | ₩8,639 | ₩8,679 | ₩8,572 | ₩8,572 | -0.77% | 8.3만 |
|---|
| 2026.04.27 | ₩8,759 | ₩8,786 | ₩8,652 | ₩8,666 | -1.07% | 4.5만 |
|---|
| 2026.04.24 | ₩8,612 | ₩8,639 | ₩8,546 | ₩8,639 | +0.31% | 8.1만 |
|---|
| 2026.04.23 | ₩8,733 | ₩8,733 | ₩8,626 | ₩8,693 | -0.46% | 4.3만 |
|---|
| 2026.04.22 | ₩8,893 | ₩8,960 | ₩8,839 | ₩8,853 | -0.45% | 10.2만 |
|---|
| 2026.04.21 | ₩8,746 | ₩8,853 | ₩8,746 | ₩8,839 | +1.07% | 2.6만 |
|---|
| 2026.04.20 | ₩8,786 | ₩8,826 | ₩8,733 | ₩8,759 | -0.30% | 8.6만 |
|---|
| 2026.04.17 | ₩8,612 | ₩8,799 | ₩8,612 | ₩8,733 | +1.40% | 8.5만 |
|---|
| 2026.04.16 | ₩8,626 | ₩8,746 | ₩8,612 | ₩8,719 | +1.08% | 22.9만 |
|---|
| 2026.04.15 | ₩8,519 | ₩8,626 | ₩8,519 | ₩8,586 | +0.78% | 10.7만 |
|---|
| 2026.04.14 | ₩8,706 | ₩8,706 | ₩8,546 | ₩8,586 | -1.38% | 7.9만 |
|---|
| 2026.04.13 | ₩8,920 | ₩8,933 | ₩8,719 | ₩8,733 | -2.10% | 7.7만 |
|---|
| 2026.04.10 | ₩8,773 | ₩8,826 | ₩8,719 | ₩8,773 | 0.00% | 13.7만 |
|---|
| 2026.04.09 | ₩8,920 | ₩8,920 | ₩8,786 | ₩8,826 | -1.05% | 7.5만 |
|---|
| 2026.04.08 | ₩8,853 | ₩8,946 | ₩8,826 | ₩8,933 | +0.90% | 22.2만 |
|---|
| 2026.04.07 | ₩9,160 | ₩9,200 | ₩9,106 | ₩9,106 | -0.58% | 4.4만 |
|---|
| 2026.04.06 | ₩9,120 | ₩9,133 | ₩9,013 | ₩9,026 | -1.02% | 6.6만 |
|---|
| 2026.04.02 | ₩9,120 | ₩9,120 | ₩9,000 | ₩9,040 | -0.88% | 15.8만 |
|---|
| 2026.04.01 | ₩9,106 | ₩9,106 | ₩8,973 | ₩9,053 | -0.59% | 9.2만 |
|---|
| 2026.03.31 | ₩9,507 | ₩9,507 | ₩9,200 | ₩9,213 | -3.09% | 9.1만 |
|---|
| 2026.03.30 | ₩9,480 | ₩9,494 | ₩9,374 | ₩9,400 | -0.85% | 11.8만 |
|---|
| 2026.03.27 | ₩9,641 | ₩9,747 | ₩9,587 | ₩9,667 | +0.28% | 14.4만 |
|---|
| 2026.03.26 | ₩9,494 | ₩9,627 | ₩9,440 | ₩9,440 | -0.56% | 5.6만 |
|---|
| 2026.03.25 | ₩9,347 | ₩9,507 | ₩9,320 | ₩9,494 | +1.57% | 10.1만 |
|---|
| 2026.03.24 | ₩9,414 | ₩9,467 | ₩9,360 | ₩9,400 | -0.14% | 7.5만 |
|---|
| 2026.03.23 | ₩9,560 | ₩9,627 | ₩9,467 | ₩9,507 | -0.56% | 14.2만 |
|---|
| 2026.03.20 | ₩9,774 | ₩9,974 | ₩9,747 | ₩9,881 | +1.09% | 18.4만 |
|---|
| 2026.03.19 | ₩10,241 | ₩10,335 | ₩9,787 | ₩9,868 | -3.65% | 17.4만 |
|---|
| 2026.03.18 | ₩9,667 | ₩10,055 | ₩9,614 | ₩9,974 | +3.18% | 11.2만 |
|---|
| 2026.03.17 | ₩9,694 | ₩9,734 | ₩9,574 | ₩9,627 | -0.69% | 3.6만 |
|---|
| 2026.03.16 | ₩9,774 | ₩9,787 | ₩9,534 | ₩9,627 | -1.50% | 17.9만 |
|---|
| 2026.03.13 | ₩9,828 | ₩9,894 | ₩9,747 | ₩9,828 | 0.00% | 10.5만 |
|---|
| 2026.03.12 | ₩10,081 | ₩10,081 | ₩9,854 | ₩9,988 | -0.93% | 3.8만 |
|---|
| 2026.03.11 | ₩9,787 | ₩9,961 | ₩9,734 | ₩9,934 | +1.50% | 10.2만 |
|---|
| 2026.03.10 | ₩9,534 | ₩9,667 | ₩9,414 | ₩9,627 | +0.98% | 15.9만 |
|---|
| 2026.03.09 | ₩10,148 | ₩10,201 | ₩9,574 | ₩9,614 | -5.26% | 12만 |
|---|
| 2026.03.06 | ₩10,068 | ₩10,268 | ₩9,961 | ₩10,068 | 0.00% | 24.4만 |
|---|
| 2026.03.05 | ₩9,520 | ₩9,787 | ₩9,440 | ₩9,681 | +1.68% | 9.2만 |
|---|
| 2026.03.04 | ₩9,427 | ₩9,480 | ₩9,333 | ₩9,414 | -0.14% | 7.6만 |
|---|
| 2026.03.03 | ₩9,988 | ₩9,988 | ₩9,480 | ₩9,627 | -3.61% | 29.9만 |
|---|
| 2026.03.02 | ₩9,427 | ₩9,494 | ₩9,307 | ₩9,494 | +0.71% | 10.1만 |
|---|
| 2026.02.27 | ₩9,147 | ₩9,213 | ₩9,120 | ₩9,200 | +0.58% | 3.4만 |
|---|
| 2026.02.26 | ₩9,093 | ₩9,133 | ₩9,013 | ₩9,133 | +0.44% | 5.2만 |
|---|
| 2026.02.25 | ₩9,200 | ₩9,253 | ₩9,120 | ₩9,213 | +0.15% | 6.3만 |
|---|
| 2026.02.24 | ₩9,267 | ₩9,267 | ₩9,093 | ₩9,106 | -1.73% | 6.9만 |
|---|
| 2026.02.23 | ₩9,427 | ₩9,427 | ₩9,240 | ₩9,280 | -1.56% | 4.9만 |
|---|
| 2026.02.20 | ₩9,333 | ₩9,534 | ₩9,333 | ₩9,374 | +0.43% | 2.4만 |
|---|
| 2026.02.19 | ₩9,374 | ₩9,400 | ₩9,280 | ₩9,293 | -0.85% | 3.1만 |
|---|
| 2026.02.18 | ₩9,213 | ₩9,280 | ₩9,106 | ₩9,267 | +0.58% | 5.1만 |
|---|
| 2026.02.17 | ₩9,333 | ₩9,360 | ₩9,240 | ₩9,293 | -0.43% | 32만 |
|---|
| 2026.02.13 | ₩9,467 | ₩9,574 | ₩9,467 | ₩9,520 | +0.56% | 2.7만 |
|---|
| 2026.02.12 | ₩9,721 | ₩9,774 | ₩9,560 | ₩9,560 | -1.65% | 5만 |
|---|
| 2026.02.11 | ₩9,480 | ₩9,667 | ₩9,454 | ₩9,601 | +1.27% | 4.6만 |
|---|
| 2026.02.10 | ₩9,601 | ₩9,641 | ₩9,520 | ₩9,547 | -0.56% | 3.1만 |
|---|
| 2026.02.09 | ₩9,454 | ₩9,614 | ₩9,454 | ₩9,480 | +0.28% | 5.1만 |
|---|
| 2026.02.06 | ₩10,068 | ₩10,215 | ₩9,828 | ₩9,868 | -1.99% | 4.3만 |
|---|
| 2026.02.05 | ₩10,001 | ₩10,108 | ₩9,841 | ₩10,041 | +0.40% | 2.6만 |
|---|
| 2026.02.04 | ₩10,095 | ₩10,095 | ₩9,988 | ₩10,055 | -0.40% | 4.1만 |
|---|
| 2026.02.03 | ₩9,761 | ₩9,948 | ₩9,734 | ₩9,868 | +1.09% | 8.6만 |
|---|
| 2026.02.02 | ₩10,402 | ₩10,402 | ₩9,480 | ₩9,734 | -6.42% | 13.6만 |
|---|
| 2026.01.30 | ₩11,043 | ₩11,643 | ₩11,029 | ₩11,603 | +5.08% | 11.4만 |
|---|
| 2026.01.29 | ₩10,682 | ₩10,869 | ₩10,575 | ₩10,816 | +1.25% | 14.8만 |
|---|
| 2026.01.28 | ₩10,549 | ₩10,842 | ₩10,549 | ₩10,602 | +0.51% | 6.5만 |
|---|
| 2026.01.27 | ₩10,602 | ₩10,829 | ₩10,428 | ₩10,642 | +0.38% | 10.8만 |
|---|
| 2026.01.26 | ₩10,375 | ₩10,789 | ₩10,362 | ₩10,602 | +2.19% | 23.6만 |
|---|
| 2026.01.23 | ₩10,415 | ₩10,415 | ₩10,188 | ₩10,282 | -1.28% | 9만 |
|---|
| 2026.01.22 | ₩10,402 | ₩10,428 | ₩9,988 | ₩10,095 | -2.95% | 17.9만 |
|---|
| 2026.01.21 | ₩10,201 | ₩10,228 | ₩9,934 | ₩10,081 | -1.18% | 30만 |
|---|
| 2026.01.20 | ₩9,480 | ₩9,841 | ₩9,320 | ₩9,574 | +0.99% | 47.4만 |
|---|
| 2026.01.16 | ₩8,666 | ₩8,786 | ₩8,626 | ₩8,773 | +1.23% | 6.3만 |
|---|
| 2026.01.15 | ₩8,612 | ₩8,759 | ₩8,519 | ₩8,759 | +1.71% | 12.1만 |
|---|
| 2026.01.14 | ₩8,813 | ₩8,813 | ₩8,572 | ₩8,693 | -1.36% | 23.8만 |
|---|
| 2026.01.13 | ₩8,960 | ₩9,160 | ₩8,946 | ₩9,120 | +1.79% | 4.3만 |
|---|
| 2026.01.12 | ₩8,773 | ₩9,093 | ₩8,733 | ₩8,986 | +2.44% | 18.6만 |
|---|
| 2026.01.09 | ₩8,879 | ₩8,920 | ₩8,652 | ₩8,652 | -2.56% | 23.3만 |
|---|
| 2026.01.08 | ₩9,200 | ₩9,213 | ₩9,080 | ₩9,093 | -1.16% | 16.9만 |
|---|
| 2026.01.07 | ₩9,307 | ₩9,387 | ₩9,240 | ₩9,387 | +0.86% | 10.8만 |
|---|
| 2026.01.06 | ₩9,133 | ₩9,213 | ₩9,053 | ₩9,160 | +0.29% | 15.8만 |
|---|
| 2026.01.05 | ₩9,187 | ₩9,280 | ₩9,133 | ₩9,280 | +1.02% | 25.6만 |
|---|
| 2026.01.02 | ₩9,681 | ₩9,747 | ₩9,560 | ₩9,601 | -0.83% | 13.1만 |
|---|
| 2025.12.31 | ₩9,908 | ₩9,921 | ₩9,787 | ₩9,854 | -0.54% | 13.3만 |
|---|
| 2025.12.30 | ₩10,348 | ₩10,375 | ₩10,148 | ₩10,215 | -1.29% | 9.1만 |
|---|
| 2025.12.29 | ₩10,161 | ₩10,255 | ₩10,135 | ₩10,161 | 0.00% | 4.2만 |
|---|
| 2025.12.26 | ₩10,041 | ₩10,068 | ₩10,001 | ₩10,068 | +0.27% | 2.2만 |
|---|
| 2025.12.24 | ₩9,908 | ₩9,988 | ₩9,841 | ₩9,868 | -0.40% | 2.2만 |
|---|
| 2025.12.23 | ₩9,694 | ₩10,068 | ₩9,681 | ₩10,055 | +3.72% | 15.1만 |
|---|
| 2025.12.22 | ₩9,574 | ₩9,601 | ₩9,454 | ₩9,601 | +0.28% | 14.5만 |
|---|
| 2025.12.19 | ₩9,774 | ₩9,841 | ₩9,707 | ₩9,814 | +0.41% | 4.4만 |
|---|
| 2025.12.18 | ₩10,161 | ₩10,188 | ₩9,694 | ₩9,721 | -4.34% | 10.9만 |
|---|
| 2025.12.17 | ₩10,041 | ₩10,135 | ₩10,014 | ₩10,135 | +0.93% | 12.4만 |
|---|
| 2025.12.16 | ₩9,828 | ₩9,948 | ₩9,801 | ₩9,921 | +0.95% | 12.5만 |
|---|
| 2025.12.15 | ₩10,028 | ₩10,041 | ₩9,908 | ₩9,988 | -0.40% | 18.4만 |
|---|
| 2025.12.12 | ₩10,268 | ₩10,282 | ₩10,121 | ₩10,121 | -1.43% | 24.1만 |
|---|
| 2025.12.11 | ₩10,655 | ₩10,669 | ₩10,455 | ₩10,455 | -1.88% | 25.4만 |
|---|
| 2025.12.10 | ₩10,869 | ₩10,922 | ₩10,816 | ₩10,896 | +0.25% | 3.7만 |
|---|
| 2025.12.09 | ₩10,989 | ₩11,043 | ₩10,789 | ₩10,802 | -1.70% | 11.4만 |
|---|
| 2025.12.08 | ₩11,483 | ₩11,497 | ₩11,083 | ₩11,083 | -3.49% | 13.8만 |
|---|
| 2025.12.05 | ₩11,884 | ₩12,164 | ₩11,817 | ₩11,897 | +0.11% | 10.5만 |
|---|
| 2025.12.04 | ₩11,457 | ₩11,657 | ₩11,390 | ₩11,643 | +1.63% | 6.5만 |
|---|
| 2025.12.03 | ₩11,256 | ₩11,510 | ₩11,256 | ₩11,457 | +1.78% | 7.5만 |
|---|
| 2025.12.02 | ₩11,109 | ₩11,149 | ₩11,056 | ₩11,096 | -0.12% | 3.4만 |
|---|
| 2025.12.01 | ₩11,069 | ₩11,136 | ₩10,989 | ₩11,109 | +0.36% | 5.8만 |
|---|
| 2025.11.28 | ₩11,069 | ₩11,069 | ₩10,909 | ₩10,962 | -0.97% | 4.2만 |
|---|
| 2025.11.26 | ₩10,816 | ₩10,869 | ₩10,735 | ₩10,856 | +0.37% | 8.5만 |
|---|
| 2025.11.25 | ₩10,722 | ₩10,789 | ₩10,669 | ₩10,735 | +0.12% | 9.1만 |
|---|
| 2025.11.24 | ₩11,016 | ₩11,029 | ₩10,936 | ₩11,016 | 0.00% | 6.2만 |
|---|
| 2025.11.21 | ₩11,083 | ₩11,203 | ₩11,083 | ₩11,163 | +0.72% | 4.9만 |
|---|
| 2025.11.20 | ₩11,136 | ₩11,283 | ₩11,069 | ₩11,096 | -0.36% | 20.2만 |
|---|
| 2025.11.19 | ₩11,149 | ₩11,243 | ₩11,083 | ₩11,176 | +0.24% | 12.6만 |
|---|
| 2025.11.18 | ₩10,949 | ₩11,043 | ₩10,829 | ₩10,989 | +0.37% | 8.9만 |
|---|
| 2025.11.17 | ₩11,123 | ₩11,203 | ₩10,962 | ₩10,989 | -1.20% | 5.5만 |
|---|
| 2025.11.14 | ₩11,189 | ₩11,216 | ₩11,043 | ₩11,096 | -0.84% | 5.5만 |
|---|
| 2025.11.13 | ₩11,336 | ₩11,430 | ₩11,270 | ₩11,296 | -0.35% | 19.7만 |
|---|
| 2025.11.12 | ₩11,216 | ₩11,270 | ₩11,176 | ₩11,270 | +0.48% | 6.9만 |
|---|
| 2025.11.11 | ₩11,016 | ₩11,283 | ₩11,016 | ₩11,176 | +1.45% | 6.9만 |
|---|
| 2025.11.10 | ₩10,909 | ₩11,003 | ₩10,816 | ₩10,976 | +0.61% | 4.7만 |
|---|
| 2025.11.07 | ₩10,922 | ₩11,003 | ₩10,909 | ₩10,922 | 0.00% | 2.7만 |
|---|
| 2025.11.06 | ₩10,922 | ₩11,043 | ₩10,749 | ₩11,016 | +0.86% | 6.8만 |
|---|
| 2025.11.05 | ₩11,003 | ₩11,056 | ₩10,816 | ₩10,842 | -1.46% | 5.2만 |
|---|
| 2025.11.04 | ₩10,896 | ₩11,203 | ₩10,856 | ₩11,029 | +1.23% | 11.8만 |
|---|
| 2025.11.03 | ₩10,709 | ₩10,976 | ₩10,682 | ₩10,936 | +2.12% | 11.2만 |
|---|
| 2025.10.31 | ₩10,682 | ₩10,776 | ₩10,562 | ₩10,776 | +0.87% | 12.3만 |
|---|
| 2025.10.30 | ₩10,375 | ₩10,535 | ₩10,335 | ₩10,508 | +1.29% | 6.7만 |
|---|
| 2025.10.29 | ₩10,241 | ₩10,348 | ₩10,215 | ₩10,228 | -0.13% | 12.9만 |
|---|
| 2025.10.28 | ₩10,348 | ₩10,348 | ₩10,268 | ₩10,282 | -0.65% | 21.2만 |
|---|
| 2025.10.27 | ₩10,535 | ₩10,629 | ₩10,508 | ₩10,549 | +0.13% | 14.8만 |
|---|
| 2025.10.24 | ₩10,549 | ₩10,615 | ₩10,388 | ₩10,589 | +0.38% | 17.3만 |
|---|
| 2025.10.23 | ₩10,602 | ₩10,682 | ₩10,508 | ₩10,535 | -0.63% | 6.6만 |
|---|
| 2025.10.22 | ₩10,722 | ₩10,722 | ₩10,589 | ₩10,615 | -1.00% | 2.8만 |
|---|
| 2025.10.21 | ₩10,589 | ₩10,709 | ₩10,535 | ₩10,709 | +1.13% | 3만 |
|---|
| 2025.10.20 | ₩10,468 | ₩10,655 | ₩10,455 | ₩10,615 | +1.40% | 4.1만 |
|---|
| 2025.10.17 | ₩9,961 | ₩10,188 | ₩9,961 | ₩10,175 | +2.14% | 3.1만 |
|---|
| 2025.10.16 | ₩10,055 | ₩10,161 | ₩9,961 | ₩9,974 | -0.80% | 7.4만 |
|---|
| 2025.10.15 | ₩10,081 | ₩10,135 | ₩9,988 | ₩10,095 | +0.13% | 7.3만 |
|---|
| 2025.10.14 | ₩10,108 | ₩10,161 | ₩10,108 | ₩10,108 | 0.00% | 2.1만 |
|---|
| 2025.10.13 | ₩10,241 | ₩10,295 | ₩10,161 | ₩10,268 | +0.26% | 6.1만 |
|---|
| 2025.10.10 | ₩10,375 | ₩10,428 | ₩10,282 | ₩10,362 | -0.13% | 2.2만 |
|---|