시장 데이터를 불러오는 중
전체 종목
United States 12 Month Oil 과거 주가
United States 12 Month Oil · USL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United States 12 Month Oil · USL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,967 | ₩79,195 | ₩78,699 | ₩79,142 | +0.22% | 4.3천 |
| 2026.10.08 | ₩78,606 | ₩79,477 | ₩78,606 | ₩79,195 | +0.75% | 8.2천 |
| 2026.10.07 | ₩78,311 | ₩78,311 | ₩77,239 | ₩77,467 | -1.08% | 7.6천 |
| 2026.10.06 | ₩76,609 | ₩77,373 | ₩76,582 | ₩77,306 | +0.91% | 3.5천 |
| 2026.10.05 | ₩77,252 | ₩77,534 | ₩76,850 | ₩77,091 | -0.21% | 1.3만 |
| 2026.10.02 | ₩75,912 | ₩77,333 | ₩75,215 | ₩77,306 | +1.84% | 1.1만 |
| 2026.10.01 | ₩76,274 | ₩77,587 | ₩76,274 | ₩77,574 | +1.70% | 5.8천 |
| 2026.09.30 | ₩76,998 | ₩77,011 | ₩76,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,502 |
| -0.64% |
| 2.4천 |
| 2026.09.29 | ₩75,952 | ₩76,207 | ₩75,390 | ₩75,390 | -0.74% | 6.9천 |
|---|
| 2026.09.28 | ₩76,287 | ₩76,890 | ₩75,577 | ₩76,368 | +0.11% | 1만 |
|---|
| 2026.09.25 | ₩75,577 | ₩76,328 | ₩74,907 | ₩75,443 | -0.18% | 1.6만 |
|---|
| 2026.09.24 | ₩77,158 | ₩77,158 | ₩76,194 | ₩76,569 | -0.76% | 4.8천 |
|---|
| 2026.09.23 | ₩75,550 | ₩75,872 | ₩75,390 | ₩75,751 | +0.27% | 4.8천 |
|---|
| 2026.09.22 | ₩74,197 | ₩75,055 | ₩74,197 | ₩74,438 | +0.33% | 8.6천 |
|---|
| 2026.09.21 | ₩75,242 | ₩75,443 | ₩74,693 | ₩75,282 | +0.05% | 8.6천 |
|---|
| 2026.09.18 | ₩75,792 | ₩76,328 | ₩75,792 | ₩76,314 | +0.69% | 3.6천 |
|---|
| 2026.09.17 | ₩75,644 | ₩76,287 | ₩75,644 | ₩75,778 | +0.18% | 4.7천 |
|---|
| 2026.09.16 | ₩76,475 | ₩76,569 | ₩75,081 | ₩75,751 | -0.95% | 5.8천 |
|---|
| 2026.09.15 | ₩76,435 | ₩77,601 | ₩76,435 | ₩77,105 | +0.88% | 1.2만 |
|---|
| 2026.09.14 | ₩76,381 | ₩76,381 | ₩74,733 | ₩75,711 | -0.88% | 9.3천 |
|---|
| 2026.09.11 | ₩73,956 | ₩75,189 | ₩73,956 | ₩75,189 | +1.67% | 7천 |
|---|
| 2026.09.10 | ₩74,639 | ₩76,354 | ₩74,639 | ₩75,912 | +1.71% | 1.5만 |
|---|
| 2026.09.09 | ₩73,701 | ₩74,197 | ₩73,701 | ₩74,063 | +0.49% | 1.2만 |
|---|
| 2026.09.08 | ₩72,642 | ₩73,406 | ₩72,522 | ₩73,339 | +0.96% | 1.1만 |
|---|
| 2026.09.04 | ₩70,606 | ₩71,798 | ₩70,606 | ₩71,664 | +1.50% | 5.8천 |
|---|
| 2026.09.03 | ₩71,195 | ₩71,584 | ₩71,155 | ₩71,262 | +0.09% | 8.7천 |
|---|
| 2026.09.02 | ₩71,075 | ₩71,798 | ₩71,075 | ₩71,570 | +0.70% | 7.1천 |
|---|
| 2026.09.01 | ₩70,686 | ₩71,771 | ₩70,686 | ₩71,758 | +1.52% | 5천 |
|---|
| 2026.08.31 | ₩70,552 | ₩70,552 | ₩70,003 | ₩70,204 | -0.49% | 8.3천 |
|---|
| 2026.08.28 | ₩67,885 | ₩68,864 | ₩67,885 | ₩68,689 | +1.18% | 2.9천 |
|---|
| 2026.08.27 | ₩68,475 | ₩68,890 | ₩68,261 | ₩68,676 | +0.29% | 4.4천 |
|---|
| 2026.08.26 | ₩68,006 | ₩69,359 | ₩68,006 | ₩68,274 | +0.39% | 4.1천 |
|---|
| 2026.08.25 | ₩68,877 | ₩68,998 | ₩68,060 | ₩68,113 | -1.11% | 1.4만 |
|---|
| 2026.08.24 | ₩70,364 | ₩70,364 | ₩69,453 | ₩69,976 | -0.55% | 4.8천 |
|---|
| 2026.08.21 | ₩71,021 | ₩71,182 | ₩70,740 | ₩70,860 | -0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩70,860 | ₩70,874 | ₩70,485 | ₩70,606 | -0.36% | 1.3만 |
|---|
| 2026.08.19 | ₩69,895 | ₩70,485 | ₩69,413 | ₩69,842 | -0.08% | 6천 |
|---|
| 2026.08.18 | ₩70,217 | ₩70,619 | ₩69,936 | ₩69,949 | -0.38% | 3.8천 |
|---|
| 2026.08.17 | ₩68,663 | ₩69,909 | ₩68,220 | ₩69,855 | +1.74% | 1.5만 |
|---|
| 2026.08.14 | ₩67,148 | ₩68,006 | ₩67,148 | ₩68,006 | +1.28% | 7.3천 |
|---|
| 2026.08.13 | ₩68,153 | ₩68,153 | ₩67,256 | ₩67,390 | -1.12% | 4.6천 |
|---|
| 2026.08.12 | ₩68,006 | ₩68,274 | ₩68,006 | ₩68,167 | +0.24% | 2.8천 |
|---|
| 2026.08.11 | ₩67,457 | ₩68,341 | ₩67,135 | ₩68,194 | +1.09% | 1.4만 |
|---|
| 2026.08.10 | ₩66,063 | ₩67,993 | ₩66,063 | ₩67,952 | +2.86% | 1.1만 |
|---|
| 2026.08.07 | ₩64,522 | ₩65,326 | ₩64,375 | ₩64,468 | -0.08% | 2.5천 |
|---|
| 2026.08.06 | ₩63,611 | ₩64,937 | ₩63,611 | ₩64,562 | +1.50% | 6.6천 |
|---|
| 2026.08.05 | ₩63,691 | ₩63,691 | ₩63,048 | ₩63,048 | -1.01% | 7.6천 |
|---|
| 2026.08.04 | ₩63,584 | ₩63,772 | ₩63,236 | ₩63,450 | -0.21% | 9.7천 |
|---|
| 2026.08.03 | ₩64,522 | ₩65,138 | ₩64,482 | ₩64,951 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩67,135 | ₩67,403 | ₩66,787 | ₩67,175 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩66,264 | ₩66,867 | ₩66,264 | ₩66,693 | +0.65% | 8천 |
|---|
| 2026.07.29 | ₩66,854 | ₩68,073 | ₩66,854 | ₩68,006 | +1.72% | 1.1만 |
|---|
| 2026.07.28 | ₩66,063 | ₩66,103 | ₩64,334 | ₩64,790 | -1.93% | 7천 |
|---|
| 2026.07.27 | ₩67,564 | ₩67,617 | ₩66,612 | ₩66,773 | -1.17% | 3.3만 |
|---|
| 2026.07.24 | ₩69,788 | ₩69,788 | ₩69,132 | ₩69,386 | -0.58% | 8.6천 |
|---|
| 2026.07.23 | ₩69,949 | ₩70,659 | ₩69,587 | ₩69,601 | -0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩68,341 | ₩68,984 | ₩68,341 | ₩68,515 | +0.25% | 5천 |
|---|
| 2026.07.21 | ₩68,234 | ₩68,462 | ₩67,912 | ₩68,060 | -0.26% | 8.6천 |
|---|
| 2026.07.20 | ₩67,122 | ₩68,140 | ₩67,122 | ₩67,684 | +0.84% | 1.4만 |
|---|
| 2026.07.17 | ₩67,349 | ₩68,247 | ₩67,256 | ₩67,644 | +0.44% | 1.6만 |
|---|
| 2026.07.16 | ₩66,693 | ₩66,840 | ₩65,956 | ₩66,130 | -0.84% | 9.7천 |
|---|
| 2026.07.15 | ₩66,800 | ₩66,880 | ₩65,661 | ₩66,693 | -0.16% | 1만 |
|---|
| 2026.07.14 | ₩65,902 | ₩66,411 | ₩65,219 | ₩66,184 | +0.43% | 9.4천 |
|---|
| 2026.07.13 | ₩63,396 | ₩66,130 | ₩63,396 | ₩65,902 | +3.95% | 2.1만 |
|---|
| 2026.07.10 | ₩62,097 | ₩62,525 | ₩61,788 | ₩62,472 | +0.60% | 7.6천 |
|---|
| 2026.07.09 | ₩63,182 | ₩63,182 | ₩62,257 | ₩62,311 | -1.38% | 7.8천 |
|---|
| 2026.07.08 | ₩63,102 | ₩64,428 | ₩63,102 | ₩63,839 | +1.17% | 2.4만 |
|---|
| 2026.07.07 | ₩60,837 | ₩62,619 | ₩60,837 | ₩62,405 | +2.58% | 3.4만 |
|---|
| 2026.07.06 | ₩60,690 | ₩60,783 | ₩60,288 | ₩60,623 | -0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩59,711 | ₩60,328 | ₩59,617 | ₩60,261 | +0.92% | 6.5천 |
|---|
| 2026.07.01 | ₩60,261 | ₩60,261 | ₩59,711 | ₩59,912 | -0.58% | 8.2천 |
|---|
| 2026.06.30 | ₩61,360 | ₩61,360 | ₩60,355 | ₩60,797 | -0.92% | 1.1만 |
|---|
| 2026.06.29 | ₩60,556 | ₩61,132 | ₩60,556 | ₩60,904 | +0.58% | 7.7천 |
|---|
| 2026.06.26 | ₩60,220 | ₩60,274 | ₩59,631 | ₩60,207 | -0.02% | 3.2만 |
|---|
| 2026.06.25 | ₩60,582 | ₩61,882 | ₩60,341 | ₩61,882 | +2.15% | 1.1만 |
|---|
| 2026.06.24 | ₩60,743 | ₩60,797 | ₩60,247 | ₩60,462 | -0.46% | 3.7만 |
|---|
| 2026.06.23 | ₩62,244 | ₩62,700 | ₩62,083 | ₩62,472 | +0.37% | 1.5만 |
|---|
| 2026.06.22 | ₩63,088 | ₩63,115 | ₩62,472 | ₩62,807 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩62,981 | ₩63,839 | ₩62,097 | ₩63,678 | +1.11% | 2.6만 |
|---|
| 2026.06.17 | ₩64,160 | ₩65,795 | ₩63,664 | ₩63,664 | -0.77% | 6.2만 |
|---|
| 2026.06.16 | ₩64,951 | ₩65,219 | ₩63,785 | ₩64,442 | -0.78% | 3.5만 |
|---|
| 2026.06.15 | ₩65,996 | ₩66,505 | ₩65,674 | ₩66,224 | +0.35% | 6.5만 |
|---|
| 2026.06.12 | ₩68,810 | ₩70,083 | ₩67,845 | ₩68,153 | -0.95% | 4.4만 |
|---|
| 2026.06.11 | ₩72,120 | ₩72,482 | ₩69,788 | ₩69,788 | -3.23% | 1.6만 |
|---|
| 2026.06.10 | ₩71,235 | ₩72,361 | ₩71,235 | ₩72,093 | +1.20% | 1.4만 |
|---|
| 2026.06.09 | ₩70,927 | ₩70,927 | ₩69,118 | ₩70,646 | -0.40% | 1.3만 |
|---|
| 2026.06.08 | ₩71,021 | ₩71,825 | ₩71,021 | ₩71,825 | +1.13% | 1.1만 |
|---|
| 2026.06.05 | ₩70,659 | ₩70,793 | ₩69,788 | ₩70,190 | -0.66% | 5.8만 |
|---|
| 2026.06.04 | ₩71,678 | ₩71,704 | ₩70,860 | ₩71,691 | +0.02% | 1.2만 |
|---|
| 2026.06.03 | ₩72,656 | ₩73,111 | ₩72,361 | ₩72,803 | +0.20% | 1만 |
|---|
| 2026.06.02 | ₩70,753 | ₩72,133 | ₩70,753 | ₩71,691 | +1.33% | 1.5만 |
|---|
| 2026.06.01 | ₩70,927 | ₩72,120 | ₩70,632 | ₩70,833 | -0.13% | 2.2만 |
|---|
| 2026.05.29 | ₩69,520 | ₩69,614 | ₩68,582 | ₩69,091 | -0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩69,158 | ₩70,431 | ₩68,743 | ₩69,828 | +0.97% | 1만 |
|---|
| 2026.05.27 | ₩69,145 | ₩69,949 | ₩68,743 | ₩69,306 | +0.23% | 3.7만 |
|---|
| 2026.05.26 | ₩70,833 | ₩71,450 | ₩70,445 | ₩70,445 | -0.55% | 3.6만 |
|---|
| 2026.05.22 | ₩72,776 | ₩73,111 | ₩71,021 | ₩72,133 | -0.88% | 5.8만 |
|---|
| 2026.05.21 | ₩74,545 | ₩75,081 | ₩71,892 | ₩72,508 | -2.73% | 1.1만 |
|---|
| 2026.05.20 | ₩74,653 | ₩74,653 | ₩71,718 | ₩72,897 | -2.35% | 3.6만 |
|---|
| 2026.05.19 | ₩75,993 | ₩76,046 | ₩74,827 | ₩75,751 | -0.32% | 2.2만 |
|---|
| 2026.05.18 | ₩74,076 | ₩75,993 | ₩73,701 | ₩74,344 | +0.36% | 2.9만 |
|---|
| 2026.05.15 | ₩73,942 | ₩74,358 | ₩73,473 | ₩74,063 | +0.16% | 2.4만 |
|---|
| 2026.05.14 | ₩72,307 | ₩72,575 | ₩71,490 | ₩72,562 | +0.35% | 1.3만 |
|---|
| 2026.05.13 | ₩73,152 | ₩73,513 | ₩72,361 | ₩72,830 | -0.44% | 1.6만 |
|---|
| 2026.05.12 | ₩73,634 | ₩74,331 | ₩73,366 | ₩73,808 | +0.24% | 3.1만 |
|---|
| 2026.05.11 | ₩71,302 | ₩72,455 | ₩70,485 | ₩72,227 | +1.30% | 2.1만 |
|---|
| 2026.05.08 | ₩68,596 | ₩70,163 | ₩68,596 | ₩69,936 | +1.95% | 2.1만 |
|---|
| 2026.05.07 | ₩66,921 | ₩69,641 | ₩66,639 | ₩69,199 | +3.40% | 4.4만 |
|---|
| 2026.05.06 | ₩69,239 | ₩69,507 | ₩68,261 | ₩68,542 | -1.01% | 7.9만 |
|---|
| 2026.05.05 | ₩73,018 | ₩73,138 | ₩72,013 | ₩73,138 | +0.17% | 1.8만 |
|---|
| 2026.05.04 | ₩72,026 | ₩74,532 | ₩72,026 | ₩73,996 | +2.73% | 4.8만 |
|---|
| 2026.05.01 | ₩71,490 | ₩71,544 | ₩69,681 | ₩71,168 | -0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩71,034 | ₩72,093 | ₩70,833 | ₩71,879 | +1.19% | 5만 |
|---|
| 2026.04.29 | ₩71,691 | ₩72,281 | ₩71,343 | ₩72,147 | +0.64% | 5.7만 |
|---|
| 2026.04.28 | ₩70,177 | ₩70,539 | ₩69,507 | ₩69,922 | -0.36% | 4.2만 |
|---|
| 2026.04.27 | ₩68,703 | ₩69,400 | ₩68,609 | ₩68,957 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩68,274 | ₩68,797 | ₩67,376 | ₩68,341 | +0.10% | 5.8만 |
|---|
| 2026.04.23 | ₩67,644 | ₩69,520 | ₩67,644 | ₩68,837 | +1.76% | 6만 |
|---|
| 2026.04.22 | ₩66,331 | ₩67,537 | ₩66,331 | ₩67,081 | +1.13% | 5.3만 |
|---|
| 2026.04.21 | ₩65,889 | ₩67,001 | ₩65,313 | ₩66,666 | +1.18% | 4.5만 |
|---|
| 2026.04.20 | ₩64,696 | ₩65,621 | ₩64,696 | ₩65,004 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩62,914 | ₩63,477 | ₩61,373 | ₩63,195 | +0.45% | 6.8만 |
|---|
| 2026.04.16 | ₩66,291 | ₩67,256 | ₩66,291 | ₩66,599 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩65,822 | ₩66,854 | ₩65,822 | ₩66,264 | +0.67% | 3.7만 |
|---|
| 2026.04.14 | ₩66,880 | ₩67,457 | ₩65,701 | ₩66,036 | -1.26% | 5.4만 |
|---|
| 2026.04.13 | ₩67,751 | ₩68,287 | ₩66,773 | ₩67,122 | -0.93% | 3만 |
|---|
| 2026.04.10 | ₩65,246 | ₩66,304 | ₩65,071 | ₩65,634 | +0.60% | 3.2만 |
|---|
| 2026.04.09 | ₩65,406 | ₩66,117 | ₩64,254 | ₩65,313 | -0.14% | 8만 |
|---|
| 2026.04.08 | ₩62,056 | ₩65,755 | ₩62,056 | ₩65,085 | +4.88% | 32.6만 |
|---|
| 2026.04.07 | ₩66,586 | ₩67,805 | ₩65,688 | ₩66,143 | -0.66% | 16.1만 |
|---|
| 2026.04.06 | ₩65,192 | ₩66,438 | ₩64,870 | ₩65,822 | +0.97% | 4.3만 |
|---|
| 2026.04.02 | ₩65,782 | ₩65,782 | ₩63,142 | ₩64,723 | -1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩63,008 | ₩63,128 | ₩62,271 | ₩62,860 | -0.23% | 8.9만 |
|---|
| 2026.03.31 | ₩67,202 | ₩67,202 | ₩63,932 | ₩64,589 | -3.89% | 7.9만 |
|---|
| 2026.03.30 | ₩67,403 | ₩67,765 | ₩66,988 | ₩67,430 | +0.04% | 4.1만 |
|---|
| 2026.03.27 | ₩66,894 | ₩67,229 | ₩66,331 | ₩66,706 | -0.28% | 4.8만 |
|---|
| 2026.03.26 | ₩66,505 | ₩66,532 | ₩65,540 | ₩65,822 | -1.03% | 3.8만 |
|---|
| 2026.03.25 | ₩63,356 | ₩64,857 | ₩63,356 | ₩64,629 | +2.01% | 3.3만 |
|---|
| 2026.03.24 | ₩65,366 | ₩65,835 | ₩64,468 | ₩65,179 | -0.29% | 6.5만 |
|---|
| 2026.03.23 | ₩64,066 | ₩64,308 | ₩61,306 | ₩63,316 | -1.17% | 8.6만 |
|---|
| 2026.03.20 | ₩66,720 | ₩68,073 | ₩66,331 | ₩67,162 | +0.66% | 4.1만 |
|---|
| 2026.03.19 | ₩66,947 | ₩68,408 | ₩65,125 | ₩66,505 | -0.66% | 8.4만 |
|---|
| 2026.03.18 | ₩66,465 | ₩67,671 | ₩66,023 | ₩67,390 | +1.39% | 7.4만 |
|---|
| 2026.03.17 | ₩65,313 | ₩65,916 | ₩64,870 | ₩65,540 | +0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩64,562 | ₩65,125 | ₩63,584 | ₩64,415 | -0.23% | 7.7만 |
|---|
| 2026.03.13 | ₩64,294 | ₩65,942 | ₩63,825 | ₩65,567 | +1.98% | 6.8만 |
|---|
| 2026.03.12 | ₩63,731 | ₩65,621 | ₩63,262 | ₩65,179 | +2.27% | 8.7만 |
|---|
| 2026.03.11 | ₩59,443 | ₩61,882 | ₩58,733 | ₩61,882 | +4.10% | 8.8만 |
|---|
| 2026.03.10 | ₩59,564 | ₩60,073 | ₩56,281 | ₩59,617 | +0.09% | 6.7만 |
|---|
| 2026.03.09 | ₩62,137 | ₩63,879 | ₩56,951 | ₩58,545 | -5.78% | 24.1만 |
|---|
| 2026.03.06 | ₩58,572 | ₩59,550 | ₩57,996 | ₩59,081 | +0.87% | 9만 |
|---|
| 2026.03.05 | ₩55,236 | ₩56,294 | ₩55,115 | ₩55,691 | +0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩53,869 | ₩54,365 | ₩53,507 | ₩54,244 | +0.70% | 4.4만 |
|---|
| 2026.03.03 | ₩55,075 | ₩55,075 | ₩52,663 | ₩53,788 | -2.34% | 5.3만 |
|---|
| 2026.03.02 | ₩53,547 | ₩53,695 | ₩52,582 | ₩53,145 | -0.75% | 5.1만 |
|---|
| 2026.02.27 | ₩51,162 | ₩51,470 | ₩50,881 | ₩51,390 | +0.45% | 1.9만 |
|---|
| 2026.02.26 | ₩49,594 | ₩51,028 | ₩49,594 | ₩50,184 | +1.19% | 7.1천 |
|---|
| 2026.02.25 | ₩50,546 | ₩50,773 | ₩50,291 | ₩50,599 | +0.11% | 5.9천 |
|---|
| 2026.02.24 | ₩50,921 | ₩51,082 | ₩50,519 | ₩50,961 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩50,974 | ₩51,323 | ₩50,599 | ₩50,988 | +0.03% | 1.3만 |
|---|
| 2026.02.20 | ₩50,706 | ₩50,921 | ₩50,385 | ₩50,666 | -0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩50,425 | ₩50,907 | ₩50,412 | ₩50,894 | +0.93% | 1.3만 |
|---|
| 2026.02.18 | ₩49,420 | ₩50,023 | ₩49,420 | ₩50,023 | +1.22% | 3.8천 |
|---|
| 2026.02.17 | ₩48,134 | ₩48,134 | ₩47,919 | ₩47,986 | -0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩48,348 | ₩48,455 | ₩48,254 | ₩48,348 | 0.00% | 7천 |
|---|
| 2026.02.12 | ₩49,259 | ₩49,259 | ₩48,174 | ₩48,603 | -1.33% | 4.3천 |
|---|
| 2026.02.11 | ₩49,902 | ₩49,916 | ₩49,675 | ₩49,902 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩49,567 | ₩49,567 | ₩49,085 | ₩49,460 | -0.22% | 1.8천 |
|---|
| 2026.02.09 | ₩48,696 | ₩49,581 | ₩48,509 | ₩49,420 | +1.49% | 5천 |
|---|
| 2026.02.06 | ₩48,777 | ₩49,125 | ₩48,656 | ₩48,723 | -0.11% | 1.5만 |
|---|
| 2026.02.05 | ₩48,522 | ₩48,777 | ₩48,241 | ₩48,576 | +0.11% | 3.2천 |
|---|
| 2026.02.04 | ₩48,375 | ₩49,487 | ₩48,375 | ₩49,125 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩47,785 | ₩48,844 | ₩47,611 | ₩48,844 | +2.22% | 4.8천 |
|---|
| 2026.02.02 | ₩47,866 | ₩47,866 | ₩47,062 | ₩47,490 | -0.78% | 4.9만 |
|---|
| 2026.01.30 | ₩49,621 | ₩50,036 | ₩48,964 | ₩49,902 | +0.57% | 7.8천 |
|---|
| 2026.01.29 | ₩49,969 | ₩50,251 | ₩49,125 | ₩49,675 | -0.59% | 7.7만 |
|---|
| 2026.01.28 | ₩48,495 | ₩48,643 | ₩48,241 | ₩48,643 | +0.30% | 4.5만 |
|---|
| 2026.01.27 | ₩47,316 | ₩48,067 | ₩47,263 | ₩48,067 | +1.59% | 4.3천 |
|---|
| 2026.01.26 | ₩47,048 | ₩47,330 | ₩46,753 | ₩47,182 | +0.28% | 1.2만 |
|---|
| 2026.01.23 | ₩47,062 | ₩47,370 | ₩47,062 | ₩47,196 | +0.28% | 5.1천 |
|---|
| 2026.01.22 | ₩46,257 | ₩46,284 | ₩46,217 | ₩46,217 | -0.09% | 1.3천 |
|---|
| 2026.01.21 | ₩46,820 | ₩47,062 | ₩46,659 | ₩46,981 | +0.34% | 1.6천 |
|---|
| 2026.01.20 | ₩46,539 | ₩46,646 | ₩46,056 | ₩46,137 | -0.86% | 5.7천 |
|---|
| 2026.01.16 | ₩46,231 | ₩46,324 | ₩46,016 | ₩46,016 | -0.46% | 4.7천 |
|---|
| 2026.01.15 | ₩46,016 | ₩46,070 | ₩45,735 | ₩45,748 | -0.58% | 4.4천 |
|---|
| 2026.01.14 | ₩47,289 | ₩47,839 | ₩46,405 | ₩46,579 | -1.50% | 9.8만 |
|---|
| 2026.01.13 | ₩46,525 | ₩47,075 | ₩46,525 | ₩46,901 | +0.81% | 3.7만 |
|---|
| 2026.01.12 | ₩45,628 | ₩46,164 | ₩45,601 | ₩45,909 | +0.62% | 5.8천 |
|---|
| 2026.01.09 | ₩45,949 | ₩46,097 | ₩45,587 | ₩45,587 | -0.79% | 1만 |
|---|
| 2026.01.08 | ₩44,435 | ₩45,427 | ₩44,328 | ₩45,427 | +2.23% | 2만 |
|---|
| 2026.01.07 | ₩43,966 | ₩44,167 | ₩43,698 | ₩43,832 | -0.30% | 7천 |
|---|
| 2026.01.06 | ₩45,520 | ₩45,520 | ₩44,113 | ₩44,113 | -3.09% | 2.8천 |
|---|
| 2026.01.05 | ₩44,971 | ₩45,293 | ₩44,770 | ₩45,226 | +0.57% | 5.2천 |
|---|
| 2026.01.02 | ₩44,288 | ₩44,609 | ₩44,154 | ₩44,556 | +0.61% | 3.6천 |
|---|
| 2025.12.31 | ₩45,078 | ₩45,293 | ₩44,502 | ₩44,649 | -0.95% | 5.7천 |
|---|
| 2025.12.30 | ₩45,185 | ₩45,386 | ₩44,971 | ₩45,065 | -0.27% | 8.3천 |
|---|
| 2025.12.29 | ₩45,293 | ₩45,319 | ₩44,837 | ₩44,904 | -0.86% | 2만 |
|---|
| 2025.12.26 | ₩45,212 | ₩45,212 | ₩44,194 | ₩44,314 | -1.99% | 1.3만 |
|---|
| 2025.12.24 | ₩45,614 | ₩45,614 | ₩45,159 | ₩45,306 | -0.68% | 3.4천 |
|---|
| 2025.12.23 | ₩44,891 | ₩45,306 | ₩44,891 | ₩45,306 | +0.93% | 1.2천 |
|---|
| 2025.12.22 | ₩44,984 | ₩45,132 | ₩44,904 | ₩45,092 | +0.24% | 5.8천 |
|---|
| 2025.12.19 | ₩43,966 | ₩44,221 | ₩43,886 | ₩44,113 | +0.34% | 6.6천 |
|---|
| 2025.12.18 | ₩43,912 | ₩44,087 | ₩43,725 | ₩43,725 | -0.43% | 7.6천 |
|---|
| 2025.12.17 | ₩44,180 | ₩44,261 | ₩43,671 | ₩44,194 | +0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩43,631 | ₩43,631 | ₩43,216 | ₩43,323 | -0.71% | 1.2만 |
|---|
| 2025.12.15 | ₩44,314 | ₩44,556 | ₩44,046 | ₩44,140 | -0.39% | 3.4만 |
|---|
| 2025.12.12 | ₩44,542 | ₩44,864 | ₩44,542 | ₩44,636 | +0.21% | 1.5천 |
|---|
| 2025.12.11 | ₩44,623 | ₩44,958 | ₩44,502 | ₩44,958 | +0.75% | 3.6천 |
|---|
| 2025.12.10 | ₩44,931 | ₩45,695 | ₩44,931 | ₩45,641 | +1.58% | 2.2천 |
|---|
| 2025.12.09 | ₩45,319 | ₩45,319 | ₩45,159 | ₩45,239 | -0.18% | 6.6천 |
|---|
| 2025.12.08 | ₩45,561 | ₩45,708 | ₩45,440 | ₩45,440 | -0.26% | 4.8천 |
|---|
| 2025.12.05 | ₩45,922 | ₩46,298 | ₩45,922 | ₩46,271 | +0.76% | 2.6천 |
|---|
| 2025.12.04 | ₩45,306 | ₩45,922 | ₩45,306 | ₩45,922 | +1.36% | 1.5천 |
|---|
| 2025.12.03 | ₩45,574 | ₩45,668 | ₩45,574 | ₩45,601 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩45,641 | ₩45,708 | ₩45,159 | ₩45,319 | -0.70% | 3.7천 |
|---|
| 2025.12.01 | ₩45,842 | ₩45,963 | ₩45,668 | ₩45,922 | +0.18% | 1.9천 |
|---|
| 2025.11.28 | ₩45,695 | ₩46,016 | ₩45,695 | ₩45,829 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩45,145 | ₩45,400 | ₩44,797 | ₩45,373 | +0.50% | 1.4천 |
|---|
| 2025.11.25 | ₩44,448 | ₩44,998 | ₩44,355 | ₩44,998 | +1.24% | 2.2천 |
|---|
| 2025.11.24 | ₩44,837 | ₩45,601 | ₩44,837 | ₩45,601 | +1.70% | 1.3천 |
|---|
| 2025.11.21 | ₩44,877 | ₩44,891 | ₩44,515 | ₩44,891 | +0.03% | 2.8천 |
|---|
| 2025.11.20 | ₩45,829 | ₩45,829 | ₩45,319 | ₩45,346 | -1.05% | 2.8천 |
|---|
| 2025.11.19 | ₩45,654 | ₩45,708 | ₩45,520 | ₩45,695 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩46,298 | ₩46,807 | ₩46,298 | ₩46,807 | +1.10% | 6.8천 |
|---|
| 2025.11.17 | ₩46,485 | ₩46,485 | ₩46,257 | ₩46,257 | -0.49% | 1.5천 |
|---|
| 2025.11.14 | ₩46,164 | ₩46,499 | ₩46,164 | ₩46,298 | +0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩45,829 | ₩45,829 | ₩45,520 | ₩45,520 | -0.67% | 1.1천 |
|---|
| 2025.11.12 | ₩46,150 | ₩46,150 | ₩45,654 | ₩45,708 | -0.96% | 2.8천 |
|---|
| 2025.11.11 | ₩46,995 | ₩47,370 | ₩46,995 | ₩47,276 | +0.60% | 2.5천 |
|---|
| 2025.11.10 | ₩46,164 | ₩46,673 | ₩46,164 | ₩46,673 | +1.10% | 3.4천 |
|---|
| 2025.11.07 | ₩46,351 | ₩46,391 | ₩46,056 | ₩46,391 | +0.09% | 2.9천 |
|---|
| 2025.11.06 | ₩46,097 | ₩46,244 | ₩45,882 | ₩46,204 | +0.23% | 1.2만 |
|---|
| 2025.11.05 | ₩46,525 | ₩46,753 | ₩46,177 | ₩46,177 | -0.75% | 1.8천 |
|---|
| 2025.11.04 | ₩46,566 | ₩46,793 | ₩46,566 | ₩46,619 | +0.12% | 1.9천 |
|---|
| 2025.11.03 | ₩46,834 | ₩47,169 | ₩46,633 | ₩46,941 | +0.23% | 9.2천 |
|---|
| 2025.10.31 | ₩46,659 | ₩46,847 | ₩46,606 | ₩46,673 | +0.03% | 2.1천 |
|---|
| 2025.10.30 | ₩46,177 | ₩46,646 | ₩46,164 | ₩46,432 | +0.55% | 1.5천 |
|---|
| 2025.10.29 | ₩46,592 | ₩46,753 | ₩46,458 | ₩46,458 | -0.29% | 4.1천 |
|---|
| 2025.10.28 | ₩46,499 | ₩46,539 | ₩46,030 | ₩46,190 | -0.66% | 3.2천 |
|---|
| 2025.10.27 | ₩47,008 | ₩47,035 | ₩46,659 | ₩46,700 | -0.66% | 4.8천 |
|---|
| 2025.10.24 | ₩47,115 | ₩47,169 | ₩46,767 | ₩46,767 | -0.74% | 2.9천 |
|---|
| 2025.10.23 | ₩46,820 | ₩47,129 | ₩46,713 | ₩46,753 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩45,614 | ₩46,458 | ₩45,561 | ₩46,231 | +1.35% | 5.5천 |
|---|
| 2025.10.21 | ₩44,757 | ₩44,931 | ₩44,288 | ₩44,931 | +0.39% | 8.1천 |
|---|
| 2025.10.20 | ₩44,368 | ₩44,743 | ₩44,368 | ₩44,716 | +0.79% | 3.9천 |
|---|
| 2025.10.17 | ₩44,649 | ₩44,877 | ₩44,502 | ₩44,770 | +0.27% | 7.7천 |
|---|
| 2025.10.16 | ₩45,226 | ₩45,226 | ₩44,435 | ₩44,582 | -1.42% | 3.7천 |
|---|
| 2025.10.15 | ₩45,279 | ₩45,373 | ₩45,159 | ₩45,252 | -0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩45,279 | ₩45,346 | ₩45,185 | ₩45,185 | -0.21% | 2.2천 |
|---|
| 2025.10.13 | ₩45,869 | ₩46,097 | ₩45,869 | ₩45,976 | +0.23% | 6.7천 |
|---|
| 2025.10.10 | ₩46,070 | ₩46,284 | ₩45,226 | ₩45,279 | -1.72% | 6천 |
|---|