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 | ₩7,756 | ₩7,783 | ₩7,703 | ₩7,743 | -0.17% | 7.3만 |
| 2026.10.08 | ₩7,769 | ₩7,769 | ₩7,649 | ₩7,663 | -1.37% | 9만 |
| 2026.10.07 | ₩7,689 | ₩7,743 | ₩7,663 | ₩7,716 | +0.35% | 5.2만 |
| 2026.10.06 | ₩7,609 | ₩7,636 | ₩7,556 | ₩7,623 | +0.18% | 4.4만 |
| 2026.10.05 | ₩7,422 | ₩7,543 | ₩7,409 | ₩7,529 | +1.44% | 5.3만 |
| 2026.10.02 | ₩7,436 | ₩7,529 | ₩7,436 | ₩7,529 | +1.26% | 8.8만 |
| 2026.10.01 | ₩7,543 | ₩7,583 | ₩7,489 | ₩7,502 | -0.53% | 3만 |
| 2026.09.30 | ₩7,543 | ₩7,636 | ₩7,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,596 |
| +0.71% |
| 3.7만 |
| 2026.09.29 | ₩7,636 | ₩7,636 | ₩7,529 | ₩7,529 | -1.40% | 7.3만 |
|---|
| 2026.09.28 | ₩7,756 | ₩7,783 | ₩7,716 | ₩7,756 | 0.00% | 6.3만 |
|---|
| 2026.09.25 | ₩7,863 | ₩7,876 | ₩7,769 | ₩7,823 | -0.51% | 10.5만 |
|---|
| 2026.09.24 | ₩7,836 | ₩8,063 | ₩7,836 | ₩8,023 | +2.39% | 13.8만 |
|---|
| 2026.09.23 | ₩7,823 | ₩7,836 | ₩7,756 | ₩7,823 | 0.00% | 6.1만 |
|---|
| 2026.09.22 | ₩7,623 | ₩7,810 | ₩7,623 | ₩7,810 | +2.45% | 8.5만 |
|---|
| 2026.09.21 | ₩7,663 | ₩7,663 | ₩7,623 | ₩7,649 | -0.17% | 8만 |
|---|
| 2026.09.18 | ₩7,689 | ₩7,716 | ₩7,663 | ₩7,676 | -0.17% | 3.3만 |
|---|
| 2026.09.17 | ₩7,663 | ₩7,756 | ₩7,663 | ₩7,689 | +0.35% | 4.4만 |
|---|
| 2026.09.16 | ₩7,796 | ₩7,810 | ₩7,716 | ₩7,716 | -1.03% | 3만 |
|---|
| 2026.09.15 | ₩7,823 | ₩7,836 | ₩7,769 | ₩7,823 | 0.00% | 3.5만 |
|---|
| 2026.09.14 | ₩7,783 | ₩7,823 | ₩7,783 | ₩7,796 | +0.17% | 3.1만 |
|---|
| 2026.09.11 | ₩7,743 | ₩7,783 | ₩7,743 | ₩7,769 | +0.34% | 3.4만 |
|---|
| 2026.09.10 | ₩7,703 | ₩7,796 | ₩7,649 | ₩7,756 | +0.69% | 5.3만 |
|---|
| 2026.09.09 | ₩7,769 | ₩7,823 | ₩7,703 | ₩7,729 | -0.52% | 8.5만 |
|---|
| 2026.09.08 | ₩7,823 | ₩7,863 | ₩7,756 | ₩7,836 | +0.17% | 3.5만 |
|---|
| 2026.09.04 | ₩7,823 | ₩7,850 | ₩7,810 | ₩7,823 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩7,916 | ₩7,943 | ₩7,810 | ₩7,823 | -1.18% | 7.5만 |
|---|
| 2026.09.02 | ₩7,876 | ₩7,983 | ₩7,876 | ₩7,943 | +0.85% | 7.5만 |
|---|
| 2026.09.01 | ₩7,743 | ₩7,916 | ₩7,743 | ₩7,916 | +2.24% | 7만 |
|---|
| 2026.08.31 | ₩7,850 | ₩7,903 | ₩7,810 | ₩7,823 | -0.34% | 5.6만 |
|---|
| 2026.08.28 | ₩7,903 | ₩7,903 | ₩7,810 | ₩7,850 | -0.68% | 6.2만 |
|---|
| 2026.08.27 | ₩7,956 | ₩8,010 | ₩7,916 | ₩7,930 | -0.34% | 10.6만 |
|---|
| 2026.08.26 | ₩7,876 | ₩7,930 | ₩7,836 | ₩7,890 | +0.17% | 3.8만 |
|---|
| 2026.08.25 | ₩7,769 | ₩7,850 | ₩7,743 | ₩7,823 | +0.69% | 3.2만 |
|---|
| 2026.08.24 | ₩7,850 | ₩7,876 | ₩7,796 | ₩7,823 | -0.34% | 2.9만 |
|---|
| 2026.08.21 | ₩7,769 | ₩7,823 | ₩7,716 | ₩7,729 | -0.52% | 10.8만 |
|---|
| 2026.08.20 | ₩7,810 | ₩7,810 | ₩7,716 | ₩7,783 | -0.34% | 9.9만 |
|---|
| 2026.08.19 | ₩7,930 | ₩7,943 | ₩7,783 | ₩7,823 | -1.35% | 6.7만 |
|---|
| 2026.08.18 | ₩7,769 | ₩7,876 | ₩7,743 | ₩7,876 | +1.37% | 7만 |
|---|
| 2026.08.17 | ₩7,769 | ₩7,796 | ₩7,729 | ₩7,783 | +0.17% | 6.2만 |
|---|
| 2026.08.14 | ₩7,943 | ₩7,943 | ₩7,836 | ₩7,863 | -1.01% | 3.2만 |
|---|
| 2026.08.13 | ₩7,943 | ₩7,943 | ₩7,863 | ₩7,876 | -0.84% | 2.5만 |
|---|
| 2026.08.12 | ₩8,063 | ₩8,090 | ₩7,996 | ₩8,023 | -0.50% | 3.3만 |
|---|
| 2026.08.11 | ₩8,050 | ₩8,050 | ₩7,970 | ₩8,023 | -0.33% | 2만 |
|---|
| 2026.08.10 | ₩8,010 | ₩8,050 | ₩7,983 | ₩7,983 | -0.33% | 3.5만 |
|---|
| 2026.08.07 | ₩7,890 | ₩7,890 | ₩7,836 | ₩7,863 | -0.34% | 4만 |
|---|
| 2026.08.06 | ₩7,823 | ₩7,823 | ₩7,743 | ₩7,743 | -1.02% | 4.2만 |
|---|
| 2026.08.05 | ₩7,890 | ₩7,916 | ₩7,863 | ₩7,876 | -0.17% | 1.8만 |
|---|
| 2026.08.04 | ₩7,903 | ₩7,916 | ₩7,876 | ₩7,876 | -0.34% | 4.3만 |
|---|
| 2026.08.03 | ₩8,023 | ₩8,090 | ₩8,010 | ₩8,036 | +0.17% | 2.9만 |
|---|
| 2026.07.31 | ₩7,983 | ₩8,050 | ₩7,943 | ₩8,023 | +0.50% | 1.5만 |
|---|
| 2026.07.30 | ₩8,036 | ₩8,077 | ₩7,970 | ₩7,983 | -0.66% | 1.9만 |
|---|
| 2026.07.29 | ₩7,970 | ₩8,077 | ₩7,970 | ₩8,050 | +1.01% | 2.6만 |
|---|
| 2026.07.28 | ₩7,970 | ₩7,970 | ₩7,903 | ₩7,930 | -0.50% | 3.4만 |
|---|
| 2026.07.27 | ₩8,010 | ₩8,077 | ₩8,010 | ₩8,023 | +0.17% | 1.9만 |
|---|
| 2026.07.24 | ₩8,330 | ₩8,344 | ₩8,170 | ₩8,197 | -1.60% | 3.9만 |
|---|
| 2026.07.23 | ₩8,210 | ₩8,250 | ₩8,197 | ₩8,210 | 0.00% | 3.4만 |
|---|
| 2026.07.22 | ₩8,063 | ₩8,183 | ₩8,063 | ₩8,170 | +1.32% | 6.5만 |
|---|
| 2026.07.21 | ₩7,983 | ₩8,036 | ₩7,983 | ₩8,023 | +0.50% | 4.9만 |
|---|
| 2026.07.20 | ₩7,956 | ₩8,077 | ₩7,943 | ₩7,970 | +0.17% | 7만 |
|---|
| 2026.07.17 | ₩8,023 | ₩8,050 | ₩7,996 | ₩8,036 | +0.17% | 1.7만 |
|---|
| 2026.07.16 | ₩8,077 | ₩8,077 | ₩7,903 | ₩8,036 | -0.50% | 11.9만 |
|---|
| 2026.07.15 | ₩8,036 | ₩8,090 | ₩8,036 | ₩8,077 | +0.50% | 1.5만 |
|---|
| 2026.07.14 | ₩8,090 | ₩8,103 | ₩8,050 | ₩8,090 | 0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩8,023 | ₩8,117 | ₩7,983 | ₩8,050 | +0.33% | 6.5만 |
|---|
| 2026.07.10 | ₩8,077 | ₩8,117 | ₩7,996 | ₩8,090 | +0.17% | 7.7만 |
|---|
| 2026.07.09 | ₩8,397 | ₩8,397 | ₩8,183 | ₩8,197 | -2.38% | 7.6만 |
|---|
| 2026.07.08 | ₩8,517 | ₩8,517 | ₩8,450 | ₩8,450 | -0.78% | 7.6만 |
|---|
| 2026.07.07 | ₩8,410 | ₩8,490 | ₩8,397 | ₩8,477 | +0.79% | 2.6만 |
|---|
| 2026.07.06 | ₩8,370 | ₩8,437 | ₩8,357 | ₩8,384 | +0.16% | 6.9만 |
|---|
| 2026.07.02 | ₩8,437 | ₩8,490 | ₩8,410 | ₩8,464 | +0.32% | 3.9만 |
|---|
| 2026.07.01 | ₩8,530 | ₩8,530 | ₩8,464 | ₩8,477 | -0.63% | 3.3만 |
|---|
| 2026.06.30 | ₩8,557 | ₩8,637 | ₩8,530 | ₩8,530 | -0.31% | 2.1만 |
|---|
| 2026.06.29 | ₩8,557 | ₩8,570 | ₩8,450 | ₩8,490 | -0.78% | 7.4만 |
|---|
| 2026.06.26 | ₩8,757 | ₩8,797 | ₩8,677 | ₩8,677 | -0.91% | 8.4만 |
|---|
| 2026.06.25 | ₩8,717 | ₩8,744 | ₩8,597 | ₩8,664 | -0.61% | 4.4만 |
|---|
| 2026.06.24 | ₩8,570 | ₩8,651 | ₩8,570 | ₩8,651 | +0.93% | 4.7만 |
|---|
| 2026.06.23 | ₩8,610 | ₩8,624 | ₩8,504 | ₩8,530 | -0.93% | 3.2만 |
|---|
| 2026.06.22 | ₩8,744 | ₩8,771 | ₩8,677 | ₩8,704 | -0.46% | 5만 |
|---|
| 2026.06.18 | ₩8,557 | ₩8,731 | ₩8,557 | ₩8,731 | +2.03% | 6.7만 |
|---|
| 2026.06.17 | ₩8,544 | ₩8,651 | ₩8,530 | ₩8,624 | +0.94% | 2.5만 |
|---|
| 2026.06.16 | ₩8,517 | ₩8,704 | ₩8,517 | ₩8,677 | +1.88% | 6.5만 |
|---|
| 2026.06.15 | ₩8,437 | ₩8,517 | ₩8,424 | ₩8,504 | +0.79% | 8만 |
|---|
| 2026.06.12 | ₩8,477 | ₩8,557 | ₩8,450 | ₩8,557 | +0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩8,584 | ₩8,584 | ₩8,450 | ₩8,490 | -1.09% | 5.3만 |
|---|
| 2026.06.10 | ₩8,704 | ₩8,731 | ₩8,624 | ₩8,624 | -0.92% | 10.3만 |
|---|
| 2026.06.09 | ₩8,610 | ₩8,664 | ₩8,570 | ₩8,610 | 0.00% | 3.6만 |
|---|
| 2026.06.08 | ₩8,610 | ₩8,664 | ₩8,544 | ₩8,637 | +0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩8,864 | ₩8,864 | ₩8,717 | ₩8,731 | -1.51% | 4.6만 |
|---|
| 2026.06.04 | ₩8,864 | ₩8,971 | ₩8,851 | ₩8,944 | +0.90% | 3.4만 |
|---|
| 2026.06.03 | ₩8,651 | ₩8,771 | ₩8,651 | ₩8,771 | +1.39% | 2.2만 |
|---|
| 2026.06.02 | ₩8,610 | ₩8,691 | ₩8,610 | ₩8,664 | +0.62% | 9.1만 |
|---|
| 2026.06.01 | ₩8,691 | ₩8,744 | ₩8,651 | ₩8,717 | +0.31% | 10.6만 |
|---|
| 2026.05.29 | ₩8,811 | ₩8,864 | ₩8,771 | ₩8,797 | -0.15% | 11.1만 |
|---|
| 2026.05.28 | ₩8,464 | ₩8,731 | ₩8,464 | ₩8,731 | +3.15% | 7.8만 |
|---|
| 2026.05.27 | ₩8,317 | ₩8,490 | ₩8,317 | ₩8,384 | +0.80% | 9만 |
|---|
| 2026.05.26 | ₩8,437 | ₩8,477 | ₩8,290 | ₩8,290 | -1.74% | 3.8만 |
|---|
| 2026.05.22 | ₩8,517 | ₩8,517 | ₩8,344 | ₩8,384 | -1.57% | 22.9만 |
|---|
| 2026.05.21 | ₩8,691 | ₩8,704 | ₩8,544 | ₩8,557 | -1.54% | 14.2만 |
|---|
| 2026.05.20 | ₩8,784 | ₩8,811 | ₩8,637 | ₩8,677 | -1.22% | 10.4만 |
|---|
| 2026.05.19 | ₩8,811 | ₩8,944 | ₩8,797 | ₩8,931 | +1.36% | 14.8만 |
|---|
| 2026.05.18 | ₩8,651 | ₩8,744 | ₩8,637 | ₩8,717 | +0.77% | 7.8만 |
|---|
| 2026.05.15 | ₩8,610 | ₩8,664 | ₩8,544 | ₩8,651 | +0.47% | 10.6만 |
|---|
| 2026.05.14 | ₩8,530 | ₩8,651 | ₩8,504 | ₩8,570 | +0.47% | 13.9만 |
|---|
| 2026.05.13 | ₩8,691 | ₩8,691 | ₩8,570 | ₩8,570 | -1.38% | 6.1만 |
|---|
| 2026.05.12 | ₩8,677 | ₩8,677 | ₩8,570 | ₩8,637 | -0.46% | 8.4만 |
|---|
| 2026.05.11 | ₩8,664 | ₩8,811 | ₩8,664 | ₩8,797 | +1.54% | 14.9만 |
|---|
| 2026.05.08 | ₩8,704 | ₩8,704 | ₩8,544 | ₩8,557 | -1.69% | 10만 |
|---|
| 2026.05.07 | ₩8,504 | ₩8,651 | ₩8,464 | ₩8,610 | +1.26% | 10.4만 |
|---|
| 2026.05.06 | ₩8,557 | ₩8,610 | ₩8,530 | ₩8,557 | 0.00% | 10.6만 |
|---|
| 2026.05.05 | ₩8,891 | ₩8,904 | ₩8,704 | ₩8,717 | -1.95% | 7.7만 |
|---|
| 2026.05.04 | ₩8,864 | ₩8,984 | ₩8,824 | ₩8,944 | +0.90% | 9만 |
|---|
| 2026.05.01 | ₩8,677 | ₩8,784 | ₩8,677 | ₩8,784 | +1.23% | 3.1만 |
|---|
| 2026.04.30 | ₩8,530 | ₩8,704 | ₩8,517 | ₩8,677 | +1.72% | 5.5만 |
|---|
| 2026.04.29 | ₩8,544 | ₩8,570 | ₩8,504 | ₩8,530 | -0.16% | 8.1만 |
|---|
| 2026.04.28 | ₩8,637 | ₩8,677 | ₩8,570 | ₩8,570 | -0.77% | 8.3만 |
|---|
| 2026.04.27 | ₩8,757 | ₩8,784 | ₩8,651 | ₩8,664 | -1.07% | 4.5만 |
|---|
| 2026.04.24 | ₩8,610 | ₩8,637 | ₩8,544 | ₩8,637 | +0.31% | 8.1만 |
|---|
| 2026.04.23 | ₩8,731 | ₩8,731 | ₩8,624 | ₩8,691 | -0.46% | 4.3만 |
|---|
| 2026.04.22 | ₩8,891 | ₩8,958 | ₩8,837 | ₩8,851 | -0.45% | 10.2만 |
|---|
| 2026.04.21 | ₩8,744 | ₩8,851 | ₩8,744 | ₩8,837 | +1.07% | 2.6만 |
|---|
| 2026.04.20 | ₩8,784 | ₩8,824 | ₩8,731 | ₩8,757 | -0.30% | 8.6만 |
|---|
| 2026.04.17 | ₩8,610 | ₩8,797 | ₩8,610 | ₩8,731 | +1.40% | 8.5만 |
|---|
| 2026.04.16 | ₩8,624 | ₩8,744 | ₩8,610 | ₩8,717 | +1.08% | 22.9만 |
|---|
| 2026.04.15 | ₩8,517 | ₩8,624 | ₩8,517 | ₩8,584 | +0.78% | 10.7만 |
|---|
| 2026.04.14 | ₩8,704 | ₩8,704 | ₩8,544 | ₩8,584 | -1.38% | 7.9만 |
|---|
| 2026.04.13 | ₩8,918 | ₩8,931 | ₩8,717 | ₩8,731 | -2.10% | 7.7만 |
|---|
| 2026.04.10 | ₩8,771 | ₩8,824 | ₩8,717 | ₩8,771 | 0.00% | 13.7만 |
|---|
| 2026.04.09 | ₩8,918 | ₩8,918 | ₩8,784 | ₩8,824 | -1.05% | 7.5만 |
|---|
| 2026.04.08 | ₩8,851 | ₩8,944 | ₩8,824 | ₩8,931 | +0.90% | 22.2만 |
|---|
| 2026.04.07 | ₩9,158 | ₩9,198 | ₩9,104 | ₩9,104 | -0.58% | 4.4만 |
|---|
| 2026.04.06 | ₩9,118 | ₩9,131 | ₩9,011 | ₩9,024 | -1.02% | 6.6만 |
|---|
| 2026.04.02 | ₩9,118 | ₩9,118 | ₩8,998 | ₩9,038 | -0.88% | 15.8만 |
|---|
| 2026.04.01 | ₩9,104 | ₩9,104 | ₩8,971 | ₩9,051 | -0.59% | 9.2만 |
|---|
| 2026.03.31 | ₩9,505 | ₩9,505 | ₩9,198 | ₩9,211 | -3.09% | 9.1만 |
|---|
| 2026.03.30 | ₩9,478 | ₩9,492 | ₩9,371 | ₩9,398 | -0.85% | 11.8만 |
|---|
| 2026.03.27 | ₩9,638 | ₩9,745 | ₩9,585 | ₩9,665 | +0.28% | 14.4만 |
|---|
| 2026.03.26 | ₩9,492 | ₩9,625 | ₩9,438 | ₩9,438 | -0.56% | 5.6만 |
|---|
| 2026.03.25 | ₩9,345 | ₩9,505 | ₩9,318 | ₩9,492 | +1.57% | 10.1만 |
|---|
| 2026.03.24 | ₩9,411 | ₩9,465 | ₩9,358 | ₩9,398 | -0.14% | 7.5만 |
|---|
| 2026.03.23 | ₩9,558 | ₩9,625 | ₩9,465 | ₩9,505 | -0.56% | 14.2만 |
|---|
| 2026.03.20 | ₩9,772 | ₩9,972 | ₩9,745 | ₩9,879 | +1.09% | 18.4만 |
|---|
| 2026.03.19 | ₩10,239 | ₩10,333 | ₩9,785 | ₩9,865 | -3.65% | 17.4만 |
|---|
| 2026.03.18 | ₩9,665 | ₩10,052 | ₩9,612 | ₩9,972 | +3.18% | 11.2만 |
|---|
| 2026.03.17 | ₩9,692 | ₩9,732 | ₩9,572 | ₩9,625 | -0.69% | 3.6만 |
|---|
| 2026.03.16 | ₩9,772 | ₩9,785 | ₩9,532 | ₩9,625 | -1.50% | 17.9만 |
|---|
| 2026.03.13 | ₩9,825 | ₩9,892 | ₩9,745 | ₩9,825 | 0.00% | 10.5만 |
|---|
| 2026.03.12 | ₩10,079 | ₩10,079 | ₩9,852 | ₩9,986 | -0.93% | 3.8만 |
|---|
| 2026.03.11 | ₩9,785 | ₩9,959 | ₩9,732 | ₩9,932 | +1.50% | 10.2만 |
|---|
| 2026.03.10 | ₩9,532 | ₩9,665 | ₩9,411 | ₩9,625 | +0.98% | 15.9만 |
|---|
| 2026.03.09 | ₩10,146 | ₩10,199 | ₩9,572 | ₩9,612 | -5.26% | 12만 |
|---|
| 2026.03.06 | ₩10,066 | ₩10,266 | ₩9,959 | ₩10,066 | 0.00% | 24.4만 |
|---|
| 2026.03.05 | ₩9,518 | ₩9,785 | ₩9,438 | ₩9,678 | +1.68% | 9.2만 |
|---|
| 2026.03.04 | ₩9,425 | ₩9,478 | ₩9,331 | ₩9,411 | -0.14% | 7.6만 |
|---|
| 2026.03.03 | ₩9,986 | ₩9,986 | ₩9,478 | ₩9,625 | -3.61% | 29.9만 |
|---|
| 2026.03.02 | ₩9,425 | ₩9,492 | ₩9,305 | ₩9,492 | +0.71% | 10.1만 |
|---|
| 2026.02.27 | ₩9,144 | ₩9,211 | ₩9,118 | ₩9,198 | +0.58% | 3.4만 |
|---|
| 2026.02.26 | ₩9,091 | ₩9,131 | ₩9,011 | ₩9,131 | +0.44% | 5.2만 |
|---|
| 2026.02.25 | ₩9,198 | ₩9,251 | ₩9,118 | ₩9,211 | +0.15% | 6.3만 |
|---|
| 2026.02.24 | ₩9,265 | ₩9,265 | ₩9,091 | ₩9,104 | -1.73% | 6.9만 |
|---|
| 2026.02.23 | ₩9,425 | ₩9,425 | ₩9,238 | ₩9,278 | -1.56% | 4.9만 |
|---|
| 2026.02.20 | ₩9,331 | ₩9,532 | ₩9,331 | ₩9,371 | +0.43% | 2.4만 |
|---|
| 2026.02.19 | ₩9,371 | ₩9,398 | ₩9,278 | ₩9,291 | -0.85% | 3.1만 |
|---|
| 2026.02.18 | ₩9,211 | ₩9,278 | ₩9,104 | ₩9,265 | +0.58% | 5.1만 |
|---|
| 2026.02.17 | ₩9,331 | ₩9,358 | ₩9,238 | ₩9,291 | -0.43% | 32만 |
|---|
| 2026.02.13 | ₩9,465 | ₩9,572 | ₩9,465 | ₩9,518 | +0.56% | 2.7만 |
|---|
| 2026.02.12 | ₩9,719 | ₩9,772 | ₩9,558 | ₩9,558 | -1.65% | 5만 |
|---|
| 2026.02.11 | ₩9,478 | ₩9,665 | ₩9,452 | ₩9,598 | +1.27% | 4.6만 |
|---|
| 2026.02.10 | ₩9,598 | ₩9,638 | ₩9,518 | ₩9,545 | -0.56% | 3.1만 |
|---|
| 2026.02.09 | ₩9,452 | ₩9,612 | ₩9,452 | ₩9,478 | +0.28% | 5.1만 |
|---|
| 2026.02.06 | ₩10,066 | ₩10,212 | ₩9,825 | ₩9,865 | -1.99% | 4.3만 |
|---|
| 2026.02.05 | ₩9,999 | ₩10,106 | ₩9,839 | ₩10,039 | +0.40% | 2.6만 |
|---|
| 2026.02.04 | ₩10,092 | ₩10,092 | ₩9,986 | ₩10,052 | -0.40% | 4.1만 |
|---|
| 2026.02.03 | ₩9,759 | ₩9,945 | ₩9,732 | ₩9,865 | +1.09% | 8.6만 |
|---|
| 2026.02.02 | ₩10,399 | ₩10,399 | ₩9,478 | ₩9,732 | -6.42% | 13.6만 |
|---|
| 2026.01.30 | ₩11,040 | ₩11,641 | ₩11,027 | ₩11,601 | +5.08% | 11.4만 |
|---|
| 2026.01.29 | ₩10,680 | ₩10,867 | ₩10,573 | ₩10,813 | +1.25% | 14.8만 |
|---|
| 2026.01.28 | ₩10,546 | ₩10,840 | ₩10,546 | ₩10,600 | +0.51% | 6.5만 |
|---|
| 2026.01.27 | ₩10,600 | ₩10,827 | ₩10,426 | ₩10,640 | +0.38% | 10.8만 |
|---|
| 2026.01.26 | ₩10,373 | ₩10,786 | ₩10,359 | ₩10,600 | +2.19% | 23.6만 |
|---|
| 2026.01.23 | ₩10,413 | ₩10,413 | ₩10,186 | ₩10,279 | -1.28% | 9만 |
|---|
| 2026.01.22 | ₩10,399 | ₩10,426 | ₩9,986 | ₩10,092 | -2.95% | 17.9만 |
|---|
| 2026.01.21 | ₩10,199 | ₩10,226 | ₩9,932 | ₩10,079 | -1.18% | 30만 |
|---|
| 2026.01.20 | ₩9,478 | ₩9,839 | ₩9,318 | ₩9,572 | +0.99% | 47.4만 |
|---|
| 2026.01.16 | ₩8,664 | ₩8,784 | ₩8,624 | ₩8,771 | +1.23% | 6.3만 |
|---|
| 2026.01.15 | ₩8,610 | ₩8,757 | ₩8,517 | ₩8,757 | +1.71% | 12.1만 |
|---|
| 2026.01.14 | ₩8,811 | ₩8,811 | ₩8,570 | ₩8,691 | -1.36% | 23.8만 |
|---|
| 2026.01.13 | ₩8,958 | ₩9,158 | ₩8,944 | ₩9,118 | +1.79% | 4.3만 |
|---|
| 2026.01.12 | ₩8,771 | ₩9,091 | ₩8,731 | ₩8,984 | +2.44% | 18.6만 |
|---|
| 2026.01.09 | ₩8,877 | ₩8,918 | ₩8,651 | ₩8,651 | -2.56% | 23.3만 |
|---|
| 2026.01.08 | ₩9,198 | ₩9,211 | ₩9,078 | ₩9,091 | -1.16% | 16.9만 |
|---|
| 2026.01.07 | ₩9,305 | ₩9,385 | ₩9,238 | ₩9,385 | +0.86% | 10.8만 |
|---|
| 2026.01.06 | ₩9,131 | ₩9,211 | ₩9,051 | ₩9,158 | +0.29% | 15.8만 |
|---|
| 2026.01.05 | ₩9,185 | ₩9,278 | ₩9,131 | ₩9,278 | +1.02% | 25.6만 |
|---|
| 2026.01.02 | ₩9,678 | ₩9,745 | ₩9,558 | ₩9,598 | -0.83% | 13.1만 |
|---|
| 2025.12.31 | ₩9,905 | ₩9,919 | ₩9,785 | ₩9,852 | -0.54% | 13.3만 |
|---|
| 2025.12.30 | ₩10,346 | ₩10,373 | ₩10,146 | ₩10,212 | -1.29% | 9.1만 |
|---|
| 2025.12.29 | ₩10,159 | ₩10,252 | ₩10,132 | ₩10,159 | 0.00% | 4.2만 |
|---|
| 2025.12.26 | ₩10,039 | ₩10,066 | ₩9,999 | ₩10,066 | +0.27% | 2.2만 |
|---|
| 2025.12.24 | ₩9,905 | ₩9,986 | ₩9,839 | ₩9,865 | -0.40% | 2.2만 |
|---|
| 2025.12.23 | ₩9,692 | ₩10,066 | ₩9,678 | ₩10,052 | +3.72% | 15.1만 |
|---|
| 2025.12.22 | ₩9,572 | ₩9,598 | ₩9,452 | ₩9,598 | +0.28% | 14.5만 |
|---|
| 2025.12.19 | ₩9,772 | ₩9,839 | ₩9,705 | ₩9,812 | +0.41% | 4.4만 |
|---|
| 2025.12.18 | ₩10,159 | ₩10,186 | ₩9,692 | ₩9,719 | -4.34% | 10.9만 |
|---|
| 2025.12.17 | ₩10,039 | ₩10,132 | ₩10,012 | ₩10,132 | +0.93% | 12.4만 |
|---|
| 2025.12.16 | ₩9,825 | ₩9,945 | ₩9,799 | ₩9,919 | +0.95% | 12.5만 |
|---|
| 2025.12.15 | ₩10,026 | ₩10,039 | ₩9,905 | ₩9,986 | -0.40% | 18.4만 |
|---|
| 2025.12.12 | ₩10,266 | ₩10,279 | ₩10,119 | ₩10,119 | -1.43% | 24.1만 |
|---|
| 2025.12.11 | ₩10,653 | ₩10,666 | ₩10,453 | ₩10,453 | -1.88% | 25.4만 |
|---|
| 2025.12.10 | ₩10,867 | ₩10,920 | ₩10,813 | ₩10,893 | +0.25% | 3.7만 |
|---|
| 2025.12.09 | ₩10,987 | ₩11,040 | ₩10,786 | ₩10,800 | -1.70% | 11.4만 |
|---|
| 2025.12.08 | ₩11,481 | ₩11,494 | ₩11,080 | ₩11,080 | -3.49% | 13.8만 |
|---|
| 2025.12.05 | ₩11,881 | ₩12,161 | ₩11,814 | ₩11,894 | +0.11% | 10.5만 |
|---|
| 2025.12.04 | ₩11,454 | ₩11,654 | ₩11,387 | ₩11,641 | +1.63% | 6.5만 |
|---|
| 2025.12.03 | ₩11,254 | ₩11,507 | ₩11,254 | ₩11,454 | +1.78% | 7.5만 |
|---|
| 2025.12.02 | ₩11,107 | ₩11,147 | ₩11,053 | ₩11,094 | -0.12% | 3.4만 |
|---|
| 2025.12.01 | ₩11,067 | ₩11,134 | ₩10,987 | ₩11,107 | +0.36% | 5.8만 |
|---|
| 2025.11.28 | ₩11,067 | ₩11,067 | ₩10,907 | ₩10,960 | -0.97% | 4.2만 |
|---|
| 2025.11.26 | ₩10,813 | ₩10,867 | ₩10,733 | ₩10,853 | +0.37% | 8.5만 |
|---|
| 2025.11.25 | ₩10,720 | ₩10,786 | ₩10,666 | ₩10,733 | +0.12% | 9.1만 |
|---|
| 2025.11.24 | ₩11,013 | ₩11,027 | ₩10,933 | ₩11,013 | 0.00% | 6.2만 |
|---|
| 2025.11.21 | ₩11,080 | ₩11,200 | ₩11,080 | ₩11,160 | +0.72% | 4.9만 |
|---|
| 2025.11.20 | ₩11,134 | ₩11,280 | ₩11,067 | ₩11,094 | -0.36% | 20.2만 |
|---|
| 2025.11.19 | ₩11,147 | ₩11,240 | ₩11,080 | ₩11,174 | +0.24% | 12.6만 |
|---|
| 2025.11.18 | ₩10,947 | ₩11,040 | ₩10,827 | ₩10,987 | +0.37% | 8.9만 |
|---|
| 2025.11.17 | ₩11,120 | ₩11,200 | ₩10,960 | ₩10,987 | -1.20% | 5.5만 |
|---|
| 2025.11.14 | ₩11,187 | ₩11,214 | ₩11,040 | ₩11,094 | -0.84% | 5.5만 |
|---|
| 2025.11.13 | ₩11,334 | ₩11,427 | ₩11,267 | ₩11,294 | -0.35% | 19.7만 |
|---|
| 2025.11.12 | ₩11,214 | ₩11,267 | ₩11,174 | ₩11,267 | +0.48% | 6.9만 |
|---|
| 2025.11.11 | ₩11,013 | ₩11,280 | ₩11,013 | ₩11,174 | +1.45% | 6.9만 |
|---|
| 2025.11.10 | ₩10,907 | ₩11,000 | ₩10,813 | ₩10,973 | +0.61% | 4.7만 |
|---|
| 2025.11.07 | ₩10,920 | ₩11,000 | ₩10,907 | ₩10,920 | 0.00% | 2.7만 |
|---|
| 2025.11.06 | ₩10,920 | ₩11,040 | ₩10,746 | ₩11,013 | +0.86% | 6.8만 |
|---|
| 2025.11.05 | ₩11,000 | ₩11,053 | ₩10,813 | ₩10,840 | -1.46% | 5.2만 |
|---|
| 2025.11.04 | ₩10,893 | ₩11,200 | ₩10,853 | ₩11,027 | +1.23% | 11.8만 |
|---|
| 2025.11.03 | ₩10,706 | ₩10,973 | ₩10,680 | ₩10,933 | +2.12% | 11.2만 |
|---|
| 2025.10.31 | ₩10,680 | ₩10,773 | ₩10,560 | ₩10,773 | +0.87% | 12.3만 |
|---|
| 2025.10.30 | ₩10,373 | ₩10,533 | ₩10,333 | ₩10,506 | +1.29% | 6.7만 |
|---|
| 2025.10.29 | ₩10,239 | ₩10,346 | ₩10,212 | ₩10,226 | -0.13% | 12.9만 |
|---|
| 2025.10.28 | ₩10,346 | ₩10,346 | ₩10,266 | ₩10,279 | -0.65% | 21.2만 |
|---|
| 2025.10.27 | ₩10,533 | ₩10,626 | ₩10,506 | ₩10,546 | +0.13% | 14.8만 |
|---|
| 2025.10.24 | ₩10,546 | ₩10,613 | ₩10,386 | ₩10,586 | +0.38% | 17.3만 |
|---|
| 2025.10.23 | ₩10,600 | ₩10,680 | ₩10,506 | ₩10,533 | -0.63% | 6.6만 |
|---|
| 2025.10.22 | ₩10,720 | ₩10,720 | ₩10,586 | ₩10,613 | -1.00% | 2.8만 |
|---|
| 2025.10.21 | ₩10,586 | ₩10,706 | ₩10,533 | ₩10,706 | +1.13% | 3만 |
|---|
| 2025.10.20 | ₩10,466 | ₩10,653 | ₩10,453 | ₩10,613 | +1.40% | 4.1만 |
|---|
| 2025.10.17 | ₩9,959 | ₩10,186 | ₩9,959 | ₩10,172 | +2.14% | 3.1만 |
|---|
| 2025.10.16 | ₩10,052 | ₩10,159 | ₩9,959 | ₩9,972 | -0.80% | 7.4만 |
|---|
| 2025.10.15 | ₩10,079 | ₩10,132 | ₩9,986 | ₩10,092 | +0.13% | 7.3만 |
|---|
| 2025.10.14 | ₩10,106 | ₩10,159 | ₩10,106 | ₩10,106 | 0.00% | 2.1만 |
|---|
| 2025.10.13 | ₩10,239 | ₩10,293 | ₩10,159 | ₩10,266 | +0.26% | 6.1만 |
|---|
| 2025.10.10 | ₩10,373 | ₩10,426 | ₩10,279 | ₩10,359 | -0.13% | 2.2만 |
|---|