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 | ₩7,759 | ₩7,785 | ₩7,705 | ₩7,745 | -0.17% | 7.3만 |
| 2026.10.08 | ₩7,772 | ₩7,772 | ₩7,652 | ₩7,665 | -1.37% | 9만 |
| 2026.10.07 | ₩7,692 | ₩7,745 | ₩7,665 | ₩7,718 | +0.35% | 5.2만 |
| 2026.10.06 | ₩7,612 | ₩7,638 | ₩7,558 | ₩7,625 | +0.18% | 4.4만 |
| 2026.10.05 | ₩7,425 | ₩7,545 | ₩7,411 | ₩7,532 | +1.44% | 5.3만 |
| 2026.10.02 | ₩7,438 | ₩7,532 | ₩7,438 | ₩7,532 | +1.26% | 8.8만 |
| 2026.10.01 | ₩7,545 | ₩7,585 | ₩7,491 | ₩7,505 | -0.53% | 3만 |
| 2026.09.30 | ₩7,545 | ₩7,638 | ₩7,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,598 |
| +0.71% |
| 3.7만 |
| 2026.09.29 | ₩7,638 | ₩7,638 | ₩7,532 | ₩7,532 | -1.40% | 7.3만 |
|---|
| 2026.09.28 | ₩7,759 | ₩7,785 | ₩7,718 | ₩7,759 | 0.00% | 6.3만 |
|---|
| 2026.09.25 | ₩7,865 | ₩7,879 | ₩7,772 | ₩7,825 | -0.51% | 10.5만 |
|---|
| 2026.09.24 | ₩7,839 | ₩8,066 | ₩7,839 | ₩8,026 | +2.39% | 13.8만 |
|---|
| 2026.09.23 | ₩7,825 | ₩7,839 | ₩7,759 | ₩7,825 | 0.00% | 6.1만 |
|---|
| 2026.09.22 | ₩7,625 | ₩7,812 | ₩7,625 | ₩7,812 | +2.45% | 8.5만 |
|---|
| 2026.09.21 | ₩7,665 | ₩7,665 | ₩7,625 | ₩7,652 | -0.17% | 8만 |
|---|
| 2026.09.18 | ₩7,692 | ₩7,718 | ₩7,665 | ₩7,678 | -0.17% | 3.3만 |
|---|
| 2026.09.17 | ₩7,665 | ₩7,759 | ₩7,665 | ₩7,692 | +0.35% | 4.4만 |
|---|
| 2026.09.16 | ₩7,799 | ₩7,812 | ₩7,718 | ₩7,718 | -1.03% | 3만 |
|---|
| 2026.09.15 | ₩7,825 | ₩7,839 | ₩7,772 | ₩7,825 | 0.00% | 3.5만 |
|---|
| 2026.09.14 | ₩7,785 | ₩7,825 | ₩7,785 | ₩7,799 | +0.17% | 3.1만 |
|---|
| 2026.09.11 | ₩7,745 | ₩7,785 | ₩7,745 | ₩7,772 | +0.34% | 3.4만 |
|---|
| 2026.09.10 | ₩7,705 | ₩7,799 | ₩7,652 | ₩7,759 | +0.69% | 5.3만 |
|---|
| 2026.09.09 | ₩7,772 | ₩7,825 | ₩7,705 | ₩7,732 | -0.52% | 8.5만 |
|---|
| 2026.09.08 | ₩7,825 | ₩7,865 | ₩7,759 | ₩7,839 | +0.17% | 3.5만 |
|---|
| 2026.09.04 | ₩7,825 | ₩7,852 | ₩7,812 | ₩7,825 | 0.00% | 1.2만 |
|---|
| 2026.09.03 | ₩7,919 | ₩7,946 | ₩7,812 | ₩7,825 | -1.18% | 7.5만 |
|---|
| 2026.09.02 | ₩7,879 | ₩7,986 | ₩7,879 | ₩7,946 | +0.85% | 7.5만 |
|---|
| 2026.09.01 | ₩7,745 | ₩7,919 | ₩7,745 | ₩7,919 | +2.24% | 7만 |
|---|
| 2026.08.31 | ₩7,852 | ₩7,905 | ₩7,812 | ₩7,825 | -0.34% | 5.6만 |
|---|
| 2026.08.28 | ₩7,905 | ₩7,905 | ₩7,812 | ₩7,852 | -0.68% | 6.2만 |
|---|
| 2026.08.27 | ₩7,959 | ₩8,012 | ₩7,919 | ₩7,932 | -0.34% | 10.6만 |
|---|
| 2026.08.26 | ₩7,879 | ₩7,932 | ₩7,839 | ₩7,892 | +0.17% | 3.8만 |
|---|
| 2026.08.25 | ₩7,772 | ₩7,852 | ₩7,745 | ₩7,825 | +0.69% | 3.2만 |
|---|
| 2026.08.24 | ₩7,852 | ₩7,879 | ₩7,799 | ₩7,825 | -0.34% | 2.9만 |
|---|
| 2026.08.21 | ₩7,772 | ₩7,825 | ₩7,718 | ₩7,732 | -0.52% | 10.8만 |
|---|
| 2026.08.20 | ₩7,812 | ₩7,812 | ₩7,718 | ₩7,785 | -0.34% | 9.9만 |
|---|
| 2026.08.19 | ₩7,932 | ₩7,946 | ₩7,785 | ₩7,825 | -1.35% | 6.7만 |
|---|
| 2026.08.18 | ₩7,772 | ₩7,879 | ₩7,745 | ₩7,879 | +1.37% | 7만 |
|---|
| 2026.08.17 | ₩7,772 | ₩7,799 | ₩7,732 | ₩7,785 | +0.17% | 6.2만 |
|---|
| 2026.08.14 | ₩7,946 | ₩7,946 | ₩7,839 | ₩7,865 | -1.01% | 3.2만 |
|---|
| 2026.08.13 | ₩7,946 | ₩7,946 | ₩7,865 | ₩7,879 | -0.84% | 2.5만 |
|---|
| 2026.08.12 | ₩8,066 | ₩8,092 | ₩7,999 | ₩8,026 | -0.50% | 3.3만 |
|---|
| 2026.08.11 | ₩8,052 | ₩8,052 | ₩7,972 | ₩8,026 | -0.33% | 2만 |
|---|
| 2026.08.10 | ₩8,012 | ₩8,052 | ₩7,986 | ₩7,986 | -0.33% | 3.5만 |
|---|
| 2026.08.07 | ₩7,892 | ₩7,892 | ₩7,839 | ₩7,865 | -0.34% | 4만 |
|---|
| 2026.08.06 | ₩7,825 | ₩7,825 | ₩7,745 | ₩7,745 | -1.02% | 4.2만 |
|---|
| 2026.08.05 | ₩7,892 | ₩7,919 | ₩7,865 | ₩7,879 | -0.17% | 1.8만 |
|---|
| 2026.08.04 | ₩7,905 | ₩7,919 | ₩7,879 | ₩7,879 | -0.34% | 4.3만 |
|---|
| 2026.08.03 | ₩8,026 | ₩8,092 | ₩8,012 | ₩8,039 | +0.17% | 2.9만 |
|---|
| 2026.07.31 | ₩7,986 | ₩8,052 | ₩7,946 | ₩8,026 | +0.50% | 1.5만 |
|---|
| 2026.07.30 | ₩8,039 | ₩8,079 | ₩7,972 | ₩7,986 | -0.66% | 1.9만 |
|---|
| 2026.07.29 | ₩7,972 | ₩8,079 | ₩7,972 | ₩8,052 | +1.01% | 2.6만 |
|---|
| 2026.07.28 | ₩7,972 | ₩7,972 | ₩7,905 | ₩7,932 | -0.50% | 3.4만 |
|---|
| 2026.07.27 | ₩8,012 | ₩8,079 | ₩8,012 | ₩8,026 | +0.17% | 1.9만 |
|---|
| 2026.07.24 | ₩8,333 | ₩8,346 | ₩8,173 | ₩8,199 | -1.60% | 3.9만 |
|---|
| 2026.07.23 | ₩8,213 | ₩8,253 | ₩8,199 | ₩8,213 | 0.00% | 3.4만 |
|---|
| 2026.07.22 | ₩8,066 | ₩8,186 | ₩8,066 | ₩8,173 | +1.32% | 6.5만 |
|---|
| 2026.07.21 | ₩7,986 | ₩8,039 | ₩7,986 | ₩8,026 | +0.50% | 4.9만 |
|---|
| 2026.07.20 | ₩7,959 | ₩8,079 | ₩7,946 | ₩7,972 | +0.17% | 7만 |
|---|
| 2026.07.17 | ₩8,026 | ₩8,052 | ₩7,999 | ₩8,039 | +0.17% | 1.7만 |
|---|
| 2026.07.16 | ₩8,079 | ₩8,079 | ₩7,905 | ₩8,039 | -0.50% | 11.9만 |
|---|
| 2026.07.15 | ₩8,039 | ₩8,092 | ₩8,039 | ₩8,079 | +0.50% | 1.5만 |
|---|
| 2026.07.14 | ₩8,092 | ₩8,106 | ₩8,052 | ₩8,092 | 0.00% | 2.9만 |
|---|
| 2026.07.13 | ₩8,026 | ₩8,119 | ₩7,986 | ₩8,052 | +0.33% | 6.5만 |
|---|
| 2026.07.10 | ₩8,079 | ₩8,119 | ₩7,999 | ₩8,092 | +0.17% | 7.7만 |
|---|
| 2026.07.09 | ₩8,400 | ₩8,400 | ₩8,186 | ₩8,199 | -2.38% | 7.6만 |
|---|
| 2026.07.08 | ₩8,520 | ₩8,520 | ₩8,453 | ₩8,453 | -0.78% | 7.6만 |
|---|
| 2026.07.07 | ₩8,413 | ₩8,493 | ₩8,400 | ₩8,480 | +0.79% | 2.6만 |
|---|
| 2026.07.06 | ₩8,373 | ₩8,440 | ₩8,359 | ₩8,386 | +0.16% | 6.9만 |
|---|
| 2026.07.02 | ₩8,440 | ₩8,493 | ₩8,413 | ₩8,466 | +0.32% | 3.9만 |
|---|
| 2026.07.01 | ₩8,533 | ₩8,533 | ₩8,466 | ₩8,480 | -0.63% | 3.3만 |
|---|
| 2026.06.30 | ₩8,560 | ₩8,640 | ₩8,533 | ₩8,533 | -0.31% | 2.1만 |
|---|
| 2026.06.29 | ₩8,560 | ₩8,573 | ₩8,453 | ₩8,493 | -0.78% | 7.4만 |
|---|
| 2026.06.26 | ₩8,760 | ₩8,800 | ₩8,680 | ₩8,680 | -0.91% | 8.4만 |
|---|
| 2026.06.25 | ₩8,720 | ₩8,747 | ₩8,600 | ₩8,667 | -0.61% | 4.4만 |
|---|
| 2026.06.24 | ₩8,573 | ₩8,653 | ₩8,573 | ₩8,653 | +0.93% | 4.7만 |
|---|
| 2026.06.23 | ₩8,613 | ₩8,627 | ₩8,506 | ₩8,533 | -0.93% | 3.2만 |
|---|
| 2026.06.22 | ₩8,747 | ₩8,773 | ₩8,680 | ₩8,707 | -0.46% | 5만 |
|---|
| 2026.06.18 | ₩8,560 | ₩8,733 | ₩8,560 | ₩8,733 | +2.03% | 6.7만 |
|---|
| 2026.06.17 | ₩8,546 | ₩8,653 | ₩8,533 | ₩8,627 | +0.94% | 2.5만 |
|---|
| 2026.06.16 | ₩8,520 | ₩8,707 | ₩8,520 | ₩8,680 | +1.88% | 6.5만 |
|---|
| 2026.06.15 | ₩8,440 | ₩8,520 | ₩8,426 | ₩8,506 | +0.79% | 8만 |
|---|
| 2026.06.12 | ₩8,480 | ₩8,560 | ₩8,453 | ₩8,560 | +0.94% | 7.4만 |
|---|
| 2026.06.11 | ₩8,586 | ₩8,586 | ₩8,453 | ₩8,493 | -1.09% | 5.3만 |
|---|
| 2026.06.10 | ₩8,707 | ₩8,733 | ₩8,627 | ₩8,627 | -0.92% | 10.3만 |
|---|
| 2026.06.09 | ₩8,613 | ₩8,667 | ₩8,573 | ₩8,613 | 0.00% | 3.6만 |
|---|
| 2026.06.08 | ₩8,613 | ₩8,667 | ₩8,546 | ₩8,640 | +0.31% | 6.5만 |
|---|
| 2026.06.05 | ₩8,867 | ₩8,867 | ₩8,720 | ₩8,733 | -1.51% | 4.6만 |
|---|
| 2026.06.04 | ₩8,867 | ₩8,974 | ₩8,854 | ₩8,947 | +0.90% | 3.4만 |
|---|
| 2026.06.03 | ₩8,653 | ₩8,773 | ₩8,653 | ₩8,773 | +1.39% | 2.2만 |
|---|
| 2026.06.02 | ₩8,613 | ₩8,693 | ₩8,613 | ₩8,667 | +0.62% | 9.1만 |
|---|
| 2026.06.01 | ₩8,693 | ₩8,747 | ₩8,653 | ₩8,720 | +0.31% | 10.6만 |
|---|
| 2026.05.29 | ₩8,814 | ₩8,867 | ₩8,773 | ₩8,800 | -0.15% | 11.1만 |
|---|
| 2026.05.28 | ₩8,466 | ₩8,733 | ₩8,466 | ₩8,733 | +3.15% | 7.8만 |
|---|
| 2026.05.27 | ₩8,319 | ₩8,493 | ₩8,319 | ₩8,386 | +0.80% | 9만 |
|---|
| 2026.05.26 | ₩8,440 | ₩8,480 | ₩8,293 | ₩8,293 | -1.74% | 3.8만 |
|---|
| 2026.05.22 | ₩8,520 | ₩8,520 | ₩8,346 | ₩8,386 | -1.57% | 22.9만 |
|---|
| 2026.05.21 | ₩8,693 | ₩8,707 | ₩8,546 | ₩8,560 | -1.54% | 14.2만 |
|---|
| 2026.05.20 | ₩8,787 | ₩8,814 | ₩8,640 | ₩8,680 | -1.22% | 10.4만 |
|---|
| 2026.05.19 | ₩8,814 | ₩8,947 | ₩8,800 | ₩8,934 | +1.36% | 14.8만 |
|---|
| 2026.05.18 | ₩8,653 | ₩8,747 | ₩8,640 | ₩8,720 | +0.77% | 7.8만 |
|---|
| 2026.05.15 | ₩8,613 | ₩8,667 | ₩8,546 | ₩8,653 | +0.47% | 10.6만 |
|---|
| 2026.05.14 | ₩8,533 | ₩8,653 | ₩8,506 | ₩8,573 | +0.47% | 13.9만 |
|---|
| 2026.05.13 | ₩8,693 | ₩8,693 | ₩8,573 | ₩8,573 | -1.38% | 6.1만 |
|---|
| 2026.05.12 | ₩8,680 | ₩8,680 | ₩8,573 | ₩8,640 | -0.46% | 8.4만 |
|---|
| 2026.05.11 | ₩8,667 | ₩8,814 | ₩8,667 | ₩8,800 | +1.54% | 14.9만 |
|---|
| 2026.05.08 | ₩8,707 | ₩8,707 | ₩8,546 | ₩8,560 | -1.69% | 10만 |
|---|
| 2026.05.07 | ₩8,506 | ₩8,653 | ₩8,466 | ₩8,613 | +1.26% | 10.4만 |
|---|
| 2026.05.06 | ₩8,560 | ₩8,613 | ₩8,533 | ₩8,560 | 0.00% | 10.6만 |
|---|
| 2026.05.05 | ₩8,894 | ₩8,907 | ₩8,707 | ₩8,720 | -1.95% | 7.7만 |
|---|
| 2026.05.04 | ₩8,867 | ₩8,987 | ₩8,827 | ₩8,947 | +0.90% | 9만 |
|---|
| 2026.05.01 | ₩8,680 | ₩8,787 | ₩8,680 | ₩8,787 | +1.23% | 3.1만 |
|---|
| 2026.04.30 | ₩8,533 | ₩8,707 | ₩8,520 | ₩8,680 | +1.72% | 5.5만 |
|---|
| 2026.04.29 | ₩8,546 | ₩8,573 | ₩8,506 | ₩8,533 | -0.16% | 8.1만 |
|---|
| 2026.04.28 | ₩8,640 | ₩8,680 | ₩8,573 | ₩8,573 | -0.77% | 8.3만 |
|---|
| 2026.04.27 | ₩8,760 | ₩8,787 | ₩8,653 | ₩8,667 | -1.07% | 4.5만 |
|---|
| 2026.04.24 | ₩8,613 | ₩8,640 | ₩8,546 | ₩8,640 | +0.31% | 8.1만 |
|---|
| 2026.04.23 | ₩8,733 | ₩8,733 | ₩8,627 | ₩8,693 | -0.46% | 4.3만 |
|---|
| 2026.04.22 | ₩8,894 | ₩8,960 | ₩8,840 | ₩8,854 | -0.45% | 10.2만 |
|---|
| 2026.04.21 | ₩8,747 | ₩8,854 | ₩8,747 | ₩8,840 | +1.07% | 2.6만 |
|---|
| 2026.04.20 | ₩8,787 | ₩8,827 | ₩8,733 | ₩8,760 | -0.30% | 8.6만 |
|---|
| 2026.04.17 | ₩8,613 | ₩8,800 | ₩8,613 | ₩8,733 | +1.40% | 8.5만 |
|---|
| 2026.04.16 | ₩8,627 | ₩8,747 | ₩8,613 | ₩8,720 | +1.08% | 22.9만 |
|---|
| 2026.04.15 | ₩8,520 | ₩8,627 | ₩8,520 | ₩8,586 | +0.78% | 10.7만 |
|---|
| 2026.04.14 | ₩8,707 | ₩8,707 | ₩8,546 | ₩8,586 | -1.38% | 7.9만 |
|---|
| 2026.04.13 | ₩8,920 | ₩8,934 | ₩8,720 | ₩8,733 | -2.10% | 7.7만 |
|---|
| 2026.04.10 | ₩8,773 | ₩8,827 | ₩8,720 | ₩8,773 | 0.00% | 13.7만 |
|---|
| 2026.04.09 | ₩8,920 | ₩8,920 | ₩8,787 | ₩8,827 | -1.05% | 7.5만 |
|---|
| 2026.04.08 | ₩8,854 | ₩8,947 | ₩8,827 | ₩8,934 | +0.90% | 22.2만 |
|---|
| 2026.04.07 | ₩9,161 | ₩9,201 | ₩9,107 | ₩9,107 | -0.58% | 4.4만 |
|---|
| 2026.04.06 | ₩9,121 | ₩9,134 | ₩9,014 | ₩9,027 | -1.02% | 6.6만 |
|---|
| 2026.04.02 | ₩9,121 | ₩9,121 | ₩9,000 | ₩9,041 | -0.88% | 15.8만 |
|---|
| 2026.04.01 | ₩9,107 | ₩9,107 | ₩8,974 | ₩9,054 | -0.59% | 9.2만 |
|---|
| 2026.03.31 | ₩9,508 | ₩9,508 | ₩9,201 | ₩9,214 | -3.09% | 9.1만 |
|---|
| 2026.03.30 | ₩9,481 | ₩9,495 | ₩9,374 | ₩9,401 | -0.85% | 11.8만 |
|---|
| 2026.03.27 | ₩9,641 | ₩9,748 | ₩9,588 | ₩9,668 | +0.28% | 14.4만 |
|---|
| 2026.03.26 | ₩9,495 | ₩9,628 | ₩9,441 | ₩9,441 | -0.56% | 5.6만 |
|---|
| 2026.03.25 | ₩9,348 | ₩9,508 | ₩9,321 | ₩9,495 | +1.57% | 10.1만 |
|---|
| 2026.03.24 | ₩9,414 | ₩9,468 | ₩9,361 | ₩9,401 | -0.14% | 7.5만 |
|---|
| 2026.03.23 | ₩9,561 | ₩9,628 | ₩9,468 | ₩9,508 | -0.56% | 14.2만 |
|---|
| 2026.03.20 | ₩9,775 | ₩9,975 | ₩9,748 | ₩9,882 | +1.09% | 18.4만 |
|---|
| 2026.03.19 | ₩10,242 | ₩10,336 | ₩9,788 | ₩9,868 | -3.65% | 17.4만 |
|---|
| 2026.03.18 | ₩9,668 | ₩10,055 | ₩9,615 | ₩9,975 | +3.18% | 11.2만 |
|---|
| 2026.03.17 | ₩9,695 | ₩9,735 | ₩9,575 | ₩9,628 | -0.69% | 3.6만 |
|---|
| 2026.03.16 | ₩9,775 | ₩9,788 | ₩9,535 | ₩9,628 | -1.50% | 17.9만 |
|---|
| 2026.03.13 | ₩9,828 | ₩9,895 | ₩9,748 | ₩9,828 | 0.00% | 10.5만 |
|---|
| 2026.03.12 | ₩10,082 | ₩10,082 | ₩9,855 | ₩9,989 | -0.93% | 3.8만 |
|---|
| 2026.03.11 | ₩9,788 | ₩9,962 | ₩9,735 | ₩9,935 | +1.50% | 10.2만 |
|---|
| 2026.03.10 | ₩9,535 | ₩9,668 | ₩9,414 | ₩9,628 | +0.98% | 15.9만 |
|---|
| 2026.03.09 | ₩10,149 | ₩10,202 | ₩9,575 | ₩9,615 | -5.26% | 12만 |
|---|
| 2026.03.06 | ₩10,069 | ₩10,269 | ₩9,962 | ₩10,069 | 0.00% | 24.4만 |
|---|
| 2026.03.05 | ₩9,521 | ₩9,788 | ₩9,441 | ₩9,682 | +1.68% | 9.2만 |
|---|
| 2026.03.04 | ₩9,428 | ₩9,481 | ₩9,334 | ₩9,414 | -0.14% | 7.6만 |
|---|
| 2026.03.03 | ₩9,989 | ₩9,989 | ₩9,481 | ₩9,628 | -3.61% | 29.9만 |
|---|
| 2026.03.02 | ₩9,428 | ₩9,495 | ₩9,308 | ₩9,495 | +0.71% | 10.1만 |
|---|
| 2026.02.27 | ₩9,147 | ₩9,214 | ₩9,121 | ₩9,201 | +0.58% | 3.4만 |
|---|
| 2026.02.26 | ₩9,094 | ₩9,134 | ₩9,014 | ₩9,134 | +0.44% | 5.2만 |
|---|
| 2026.02.25 | ₩9,201 | ₩9,254 | ₩9,121 | ₩9,214 | +0.15% | 6.3만 |
|---|
| 2026.02.24 | ₩9,268 | ₩9,268 | ₩9,094 | ₩9,107 | -1.73% | 6.9만 |
|---|
| 2026.02.23 | ₩9,428 | ₩9,428 | ₩9,241 | ₩9,281 | -1.56% | 4.9만 |
|---|
| 2026.02.20 | ₩9,334 | ₩9,535 | ₩9,334 | ₩9,374 | +0.43% | 2.4만 |
|---|
| 2026.02.19 | ₩9,374 | ₩9,401 | ₩9,281 | ₩9,294 | -0.85% | 3.1만 |
|---|
| 2026.02.18 | ₩9,214 | ₩9,281 | ₩9,107 | ₩9,268 | +0.58% | 5.1만 |
|---|
| 2026.02.17 | ₩9,334 | ₩9,361 | ₩9,241 | ₩9,294 | -0.43% | 32만 |
|---|
| 2026.02.13 | ₩9,468 | ₩9,575 | ₩9,468 | ₩9,521 | +0.56% | 2.7만 |
|---|
| 2026.02.12 | ₩9,722 | ₩9,775 | ₩9,561 | ₩9,561 | -1.65% | 5만 |
|---|
| 2026.02.11 | ₩9,481 | ₩9,668 | ₩9,454 | ₩9,601 | +1.27% | 4.6만 |
|---|
| 2026.02.10 | ₩9,601 | ₩9,641 | ₩9,521 | ₩9,548 | -0.56% | 3.1만 |
|---|
| 2026.02.09 | ₩9,454 | ₩9,615 | ₩9,454 | ₩9,481 | +0.28% | 5.1만 |
|---|
| 2026.02.06 | ₩10,069 | ₩10,216 | ₩9,828 | ₩9,868 | -1.99% | 4.3만 |
|---|
| 2026.02.05 | ₩10,002 | ₩10,109 | ₩9,842 | ₩10,042 | +0.40% | 2.6만 |
|---|
| 2026.02.04 | ₩10,095 | ₩10,095 | ₩9,989 | ₩10,055 | -0.40% | 4.1만 |
|---|
| 2026.02.03 | ₩9,762 | ₩9,949 | ₩9,735 | ₩9,868 | +1.09% | 8.6만 |
|---|
| 2026.02.02 | ₩10,403 | ₩10,403 | ₩9,481 | ₩9,735 | -6.42% | 13.6만 |
|---|
| 2026.01.30 | ₩11,044 | ₩11,645 | ₩11,030 | ₩11,604 | +5.08% | 11.4만 |
|---|
| 2026.01.29 | ₩10,683 | ₩10,870 | ₩10,576 | ₩10,817 | +1.25% | 14.8만 |
|---|
| 2026.01.28 | ₩10,550 | ₩10,843 | ₩10,550 | ₩10,603 | +0.51% | 6.5만 |
|---|
| 2026.01.27 | ₩10,603 | ₩10,830 | ₩10,429 | ₩10,643 | +0.38% | 10.8만 |
|---|
| 2026.01.26 | ₩10,376 | ₩10,790 | ₩10,363 | ₩10,603 | +2.19% | 23.6만 |
|---|
| 2026.01.23 | ₩10,416 | ₩10,416 | ₩10,189 | ₩10,282 | -1.28% | 9만 |
|---|
| 2026.01.22 | ₩10,403 | ₩10,429 | ₩9,989 | ₩10,095 | -2.95% | 17.9만 |
|---|
| 2026.01.21 | ₩10,202 | ₩10,229 | ₩9,935 | ₩10,082 | -1.18% | 30만 |
|---|
| 2026.01.20 | ₩9,481 | ₩9,842 | ₩9,321 | ₩9,575 | +0.99% | 47.4만 |
|---|
| 2026.01.16 | ₩8,667 | ₩8,787 | ₩8,627 | ₩8,773 | +1.23% | 6.3만 |
|---|
| 2026.01.15 | ₩8,613 | ₩8,760 | ₩8,520 | ₩8,760 | +1.71% | 12.1만 |
|---|
| 2026.01.14 | ₩8,814 | ₩8,814 | ₩8,573 | ₩8,693 | -1.36% | 23.8만 |
|---|
| 2026.01.13 | ₩8,960 | ₩9,161 | ₩8,947 | ₩9,121 | +1.79% | 4.3만 |
|---|
| 2026.01.12 | ₩8,773 | ₩9,094 | ₩8,733 | ₩8,987 | +2.44% | 18.6만 |
|---|
| 2026.01.09 | ₩8,880 | ₩8,920 | ₩8,653 | ₩8,653 | -2.56% | 23.3만 |
|---|
| 2026.01.08 | ₩9,201 | ₩9,214 | ₩9,081 | ₩9,094 | -1.16% | 16.9만 |
|---|
| 2026.01.07 | ₩9,308 | ₩9,388 | ₩9,241 | ₩9,388 | +0.86% | 10.8만 |
|---|
| 2026.01.06 | ₩9,134 | ₩9,214 | ₩9,054 | ₩9,161 | +0.29% | 15.8만 |
|---|
| 2026.01.05 | ₩9,187 | ₩9,281 | ₩9,134 | ₩9,281 | +1.02% | 25.6만 |
|---|
| 2026.01.02 | ₩9,682 | ₩9,748 | ₩9,561 | ₩9,601 | -0.83% | 13.1만 |
|---|
| 2025.12.31 | ₩9,909 | ₩9,922 | ₩9,788 | ₩9,855 | -0.54% | 13.3만 |
|---|
| 2025.12.30 | ₩10,349 | ₩10,376 | ₩10,149 | ₩10,216 | -1.29% | 9.1만 |
|---|
| 2025.12.29 | ₩10,162 | ₩10,256 | ₩10,136 | ₩10,162 | 0.00% | 4.2만 |
|---|
| 2025.12.26 | ₩10,042 | ₩10,069 | ₩10,002 | ₩10,069 | +0.27% | 2.2만 |
|---|
| 2025.12.24 | ₩9,909 | ₩9,989 | ₩9,842 | ₩9,868 | -0.40% | 2.2만 |
|---|
| 2025.12.23 | ₩9,695 | ₩10,069 | ₩9,682 | ₩10,055 | +3.72% | 15.1만 |
|---|
| 2025.12.22 | ₩9,575 | ₩9,601 | ₩9,454 | ₩9,601 | +0.28% | 14.5만 |
|---|
| 2025.12.19 | ₩9,775 | ₩9,842 | ₩9,708 | ₩9,815 | +0.41% | 4.4만 |
|---|
| 2025.12.18 | ₩10,162 | ₩10,189 | ₩9,695 | ₩9,722 | -4.34% | 10.9만 |
|---|
| 2025.12.17 | ₩10,042 | ₩10,136 | ₩10,015 | ₩10,136 | +0.93% | 12.4만 |
|---|
| 2025.12.16 | ₩9,828 | ₩9,949 | ₩9,802 | ₩9,922 | +0.95% | 12.5만 |
|---|
| 2025.12.15 | ₩10,029 | ₩10,042 | ₩9,909 | ₩9,989 | -0.40% | 18.4만 |
|---|
| 2025.12.12 | ₩10,269 | ₩10,282 | ₩10,122 | ₩10,122 | -1.43% | 24.1만 |
|---|
| 2025.12.11 | ₩10,656 | ₩10,670 | ₩10,456 | ₩10,456 | -1.88% | 25.4만 |
|---|
| 2025.12.10 | ₩10,870 | ₩10,923 | ₩10,817 | ₩10,897 | +0.25% | 3.7만 |
|---|
| 2025.12.09 | ₩10,990 | ₩11,044 | ₩10,790 | ₩10,803 | -1.70% | 11.4만 |
|---|
| 2025.12.08 | ₩11,484 | ₩11,498 | ₩11,084 | ₩11,084 | -3.49% | 13.8만 |
|---|
| 2025.12.05 | ₩11,885 | ₩12,165 | ₩11,818 | ₩11,898 | +0.11% | 10.5만 |
|---|
| 2025.12.04 | ₩11,458 | ₩11,658 | ₩11,391 | ₩11,645 | +1.63% | 6.5만 |
|---|
| 2025.12.03 | ₩11,257 | ₩11,511 | ₩11,257 | ₩11,458 | +1.78% | 7.5만 |
|---|
| 2025.12.02 | ₩11,110 | ₩11,150 | ₩11,057 | ₩11,097 | -0.12% | 3.4만 |
|---|
| 2025.12.01 | ₩11,070 | ₩11,137 | ₩10,990 | ₩11,110 | +0.36% | 5.8만 |
|---|
| 2025.11.28 | ₩11,070 | ₩11,070 | ₩10,910 | ₩10,963 | -0.97% | 4.2만 |
|---|
| 2025.11.26 | ₩10,817 | ₩10,870 | ₩10,736 | ₩10,857 | +0.37% | 8.5만 |
|---|
| 2025.11.25 | ₩10,723 | ₩10,790 | ₩10,670 | ₩10,736 | +0.12% | 9.1만 |
|---|
| 2025.11.24 | ₩11,017 | ₩11,030 | ₩10,937 | ₩11,017 | 0.00% | 6.2만 |
|---|
| 2025.11.21 | ₩11,084 | ₩11,204 | ₩11,084 | ₩11,164 | +0.72% | 4.9만 |
|---|
| 2025.11.20 | ₩11,137 | ₩11,284 | ₩11,070 | ₩11,097 | -0.36% | 20.2만 |
|---|
| 2025.11.19 | ₩11,150 | ₩11,244 | ₩11,084 | ₩11,177 | +0.24% | 12.6만 |
|---|
| 2025.11.18 | ₩10,950 | ₩11,044 | ₩10,830 | ₩10,990 | +0.37% | 8.9만 |
|---|
| 2025.11.17 | ₩11,124 | ₩11,204 | ₩10,963 | ₩10,990 | -1.20% | 5.5만 |
|---|
| 2025.11.14 | ₩11,190 | ₩11,217 | ₩11,044 | ₩11,097 | -0.84% | 5.5만 |
|---|
| 2025.11.13 | ₩11,337 | ₩11,431 | ₩11,271 | ₩11,297 | -0.35% | 19.7만 |
|---|
| 2025.11.12 | ₩11,217 | ₩11,271 | ₩11,177 | ₩11,271 | +0.48% | 6.9만 |
|---|
| 2025.11.11 | ₩11,017 | ₩11,284 | ₩11,017 | ₩11,177 | +1.45% | 6.9만 |
|---|
| 2025.11.10 | ₩10,910 | ₩11,004 | ₩10,817 | ₩10,977 | +0.61% | 4.7만 |
|---|
| 2025.11.07 | ₩10,923 | ₩11,004 | ₩10,910 | ₩10,923 | 0.00% | 2.7만 |
|---|
| 2025.11.06 | ₩10,923 | ₩11,044 | ₩10,750 | ₩11,017 | +0.86% | 6.8만 |
|---|
| 2025.11.05 | ₩11,004 | ₩11,057 | ₩10,817 | ₩10,843 | -1.46% | 5.2만 |
|---|
| 2025.11.04 | ₩10,897 | ₩11,204 | ₩10,857 | ₩11,030 | +1.23% | 11.8만 |
|---|
| 2025.11.03 | ₩10,710 | ₩10,977 | ₩10,683 | ₩10,937 | +2.12% | 11.2만 |
|---|
| 2025.10.31 | ₩10,683 | ₩10,777 | ₩10,563 | ₩10,777 | +0.87% | 12.3만 |
|---|
| 2025.10.30 | ₩10,376 | ₩10,536 | ₩10,336 | ₩10,509 | +1.29% | 6.7만 |
|---|
| 2025.10.29 | ₩10,242 | ₩10,349 | ₩10,216 | ₩10,229 | -0.13% | 12.9만 |
|---|
| 2025.10.28 | ₩10,349 | ₩10,349 | ₩10,269 | ₩10,282 | -0.65% | 21.2만 |
|---|
| 2025.10.27 | ₩10,536 | ₩10,630 | ₩10,509 | ₩10,550 | +0.13% | 14.8만 |
|---|
| 2025.10.24 | ₩10,550 | ₩10,616 | ₩10,389 | ₩10,590 | +0.38% | 17.3만 |
|---|
| 2025.10.23 | ₩10,603 | ₩10,683 | ₩10,509 | ₩10,536 | -0.63% | 6.6만 |
|---|
| 2025.10.22 | ₩10,723 | ₩10,723 | ₩10,590 | ₩10,616 | -1.00% | 2.8만 |
|---|
| 2025.10.21 | ₩10,590 | ₩10,710 | ₩10,536 | ₩10,710 | +1.13% | 3만 |
|---|
| 2025.10.20 | ₩10,469 | ₩10,656 | ₩10,456 | ₩10,616 | +1.40% | 4.1만 |
|---|
| 2025.10.17 | ₩9,962 | ₩10,189 | ₩9,962 | ₩10,176 | +2.14% | 3.1만 |
|---|
| 2025.10.16 | ₩10,055 | ₩10,162 | ₩9,962 | ₩9,975 | -0.80% | 7.4만 |
|---|
| 2025.10.15 | ₩10,082 | ₩10,136 | ₩9,989 | ₩10,095 | +0.13% | 7.3만 |
|---|
| 2025.10.14 | ₩10,109 | ₩10,162 | ₩10,109 | ₩10,109 | 0.00% | 2.1만 |
|---|
| 2025.10.13 | ₩10,242 | ₩10,296 | ₩10,162 | ₩10,269 | +0.26% | 6.1만 |
|---|
| 2025.10.10 | ₩10,376 | ₩10,429 | ₩10,282 | ₩10,363 | -0.13% | 2.2만 |
|---|