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 | ₩79,060 | ₩79,288 | ₩78,792 | ₩79,234 | +0.22% | 4.3천 |
| 2026.10.08 | ₩78,698 | ₩79,570 | ₩78,698 | ₩79,288 | +0.75% | 8.2천 |
| 2026.10.07 | ₩78,403 | ₩78,403 | ₩77,329 | ₩77,557 | -1.08% | 7.6천 |
| 2026.10.06 | ₩76,699 | ₩77,463 | ₩76,672 | ₩77,396 | +0.91% | 3.5천 |
| 2026.10.05 | ₩77,343 | ₩77,624 | ₩76,940 | ₩77,182 | -0.21% | 1.3만 |
| 2026.10.02 | ₩76,001 | ₩77,423 | ₩75,303 | ₩77,396 | +1.84% | 1.1만 |
| 2026.10.01 | ₩76,363 | ₩77,678 | ₩76,363 | ₩77,665 | +1.70% | 5.8천 |
| 2026.09.30 | ₩77,088 | ₩77,101 | ₩76,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,591 |
| -0.64% |
| 2.4천 |
| 2026.09.29 | ₩76,041 | ₩76,296 | ₩75,478 | ₩75,478 | -0.74% | 6.9천 |
|---|
| 2026.09.28 | ₩76,377 | ₩76,980 | ₩75,666 | ₩76,457 | +0.11% | 1만 |
|---|
| 2026.09.25 | ₩75,666 | ₩76,417 | ₩74,995 | ₩75,532 | -0.18% | 1.6만 |
|---|
| 2026.09.24 | ₩77,249 | ₩77,249 | ₩76,283 | ₩76,658 | -0.76% | 4.8천 |
|---|
| 2026.09.23 | ₩75,639 | ₩75,961 | ₩75,478 | ₩75,840 | +0.27% | 4.8천 |
|---|
| 2026.09.22 | ₩74,284 | ₩75,142 | ₩74,284 | ₩74,525 | +0.33% | 8.6천 |
|---|
| 2026.09.21 | ₩75,330 | ₩75,532 | ₩74,780 | ₩75,371 | +0.05% | 8.6천 |
|---|
| 2026.09.18 | ₩75,880 | ₩76,417 | ₩75,880 | ₩76,404 | +0.69% | 3.6천 |
|---|
| 2026.09.17 | ₩75,733 | ₩76,377 | ₩75,733 | ₩75,867 | +0.18% | 4.7천 |
|---|
| 2026.09.16 | ₩76,565 | ₩76,658 | ₩75,169 | ₩75,840 | -0.95% | 5.8천 |
|---|
| 2026.09.15 | ₩76,524 | ₩77,691 | ₩76,524 | ₩77,195 | +0.88% | 1.2만 |
|---|
| 2026.09.14 | ₩76,471 | ₩76,471 | ₩74,820 | ₩75,800 | -0.88% | 9.3천 |
|---|
| 2026.09.11 | ₩74,042 | ₩75,277 | ₩74,042 | ₩75,277 | +1.67% | 7천 |
|---|
| 2026.09.10 | ₩74,727 | ₩76,444 | ₩74,727 | ₩76,001 | +1.71% | 1.5만 |
|---|
| 2026.09.09 | ₩73,787 | ₩74,284 | ₩73,787 | ₩74,150 | +0.49% | 1.2만 |
|---|
| 2026.09.08 | ₩72,728 | ₩73,492 | ₩72,607 | ₩73,425 | +0.96% | 1.1만 |
|---|
| 2026.09.04 | ₩70,688 | ₩71,882 | ₩70,688 | ₩71,748 | +1.50% | 5.8천 |
|---|
| 2026.09.03 | ₩71,279 | ₩71,668 | ₩71,238 | ₩71,346 | +0.09% | 8.7천 |
|---|
| 2026.09.02 | ₩71,158 | ₩71,882 | ₩71,158 | ₩71,654 | +0.70% | 7.1천 |
|---|
| 2026.09.01 | ₩70,769 | ₩71,856 | ₩70,769 | ₩71,842 | +1.52% | 5천 |
|---|
| 2026.08.31 | ₩70,635 | ₩70,635 | ₩70,085 | ₩70,286 | -0.49% | 8.3천 |
|---|
| 2026.08.28 | ₩67,965 | ₩68,944 | ₩67,965 | ₩68,770 | +1.18% | 2.9천 |
|---|
| 2026.08.27 | ₩68,555 | ₩68,971 | ₩68,341 | ₩68,756 | +0.29% | 4.4천 |
|---|
| 2026.08.26 | ₩68,086 | ₩69,441 | ₩68,086 | ₩68,354 | +0.39% | 4.1천 |
|---|
| 2026.08.25 | ₩68,958 | ₩69,078 | ₩68,139 | ₩68,193 | -1.11% | 1.4만 |
|---|
| 2026.08.24 | ₩70,447 | ₩70,447 | ₩69,535 | ₩70,058 | -0.55% | 4.8천 |
|---|
| 2026.08.21 | ₩71,104 | ₩71,265 | ₩70,823 | ₩70,943 | -0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩70,943 | ₩70,957 | ₩70,568 | ₩70,688 | -0.36% | 1.3만 |
|---|
| 2026.08.19 | ₩69,977 | ₩70,568 | ₩69,494 | ₩69,924 | -0.08% | 6천 |
|---|
| 2026.08.18 | ₩70,299 | ₩70,702 | ₩70,018 | ₩70,031 | -0.38% | 3.8천 |
|---|
| 2026.08.17 | ₩68,743 | ₩69,991 | ₩68,300 | ₩69,937 | +1.74% | 1.5만 |
|---|
| 2026.08.14 | ₩67,227 | ₩68,086 | ₩67,227 | ₩68,086 | +1.28% | 7.3천 |
|---|
| 2026.08.13 | ₩68,233 | ₩68,233 | ₩67,334 | ₩67,469 | -1.12% | 4.6천 |
|---|
| 2026.08.12 | ₩68,086 | ₩68,354 | ₩68,086 | ₩68,247 | +0.24% | 2.8천 |
|---|
| 2026.08.11 | ₩67,536 | ₩68,421 | ₩67,214 | ₩68,274 | +1.09% | 1.4만 |
|---|
| 2026.08.10 | ₩66,140 | ₩68,072 | ₩66,140 | ₩68,032 | +2.86% | 1.1만 |
|---|
| 2026.08.07 | ₩64,598 | ₩65,403 | ₩64,450 | ₩64,544 | -0.08% | 2.5천 |
|---|
| 2026.08.06 | ₩63,685 | ₩65,013 | ₩63,685 | ₩64,638 | +1.50% | 6.6천 |
|---|
| 2026.08.05 | ₩63,766 | ₩63,766 | ₩63,122 | ₩63,122 | -1.01% | 7.6천 |
|---|
| 2026.08.04 | ₩63,658 | ₩63,846 | ₩63,310 | ₩63,524 | -0.21% | 9.7천 |
|---|
| 2026.08.03 | ₩64,598 | ₩65,215 | ₩64,557 | ₩65,027 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩67,214 | ₩67,482 | ₩66,865 | ₩67,254 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩66,342 | ₩66,945 | ₩66,342 | ₩66,771 | +0.65% | 8천 |
|---|
| 2026.07.29 | ₩66,932 | ₩68,153 | ₩66,932 | ₩68,086 | +1.72% | 1.1만 |
|---|
| 2026.07.28 | ₩66,140 | ₩66,181 | ₩64,410 | ₩64,866 | -1.93% | 7천 |
|---|
| 2026.07.27 | ₩67,643 | ₩67,697 | ₩66,690 | ₩66,851 | -1.17% | 3.3만 |
|---|
| 2026.07.24 | ₩69,870 | ₩69,870 | ₩69,213 | ₩69,468 | -0.58% | 8.6천 |
|---|
| 2026.07.23 | ₩70,031 | ₩70,742 | ₩69,669 | ₩69,682 | -0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩68,421 | ₩69,065 | ₩68,421 | ₩68,595 | +0.25% | 5천 |
|---|
| 2026.07.21 | ₩68,314 | ₩68,542 | ₩67,992 | ₩68,139 | -0.26% | 8.6천 |
|---|
| 2026.07.20 | ₩67,200 | ₩68,220 | ₩67,200 | ₩67,764 | +0.84% | 1.4만 |
|---|
| 2026.07.17 | ₩67,428 | ₩68,327 | ₩67,334 | ₩67,723 | +0.44% | 1.6만 |
|---|
| 2026.07.16 | ₩66,771 | ₩66,919 | ₩66,033 | ₩66,207 | -0.84% | 9.7천 |
|---|
| 2026.07.15 | ₩66,878 | ₩66,959 | ₩65,738 | ₩66,771 | -0.16% | 1만 |
|---|
| 2026.07.14 | ₩65,979 | ₩66,489 | ₩65,295 | ₩66,261 | +0.43% | 9.4천 |
|---|
| 2026.07.13 | ₩63,471 | ₩66,207 | ₩63,471 | ₩65,979 | +3.95% | 2.1만 |
|---|
| 2026.07.10 | ₩62,169 | ₩62,599 | ₩61,861 | ₩62,545 | +0.60% | 7.6천 |
|---|
| 2026.07.09 | ₩63,256 | ₩63,256 | ₩62,330 | ₩62,384 | -1.38% | 7.8천 |
|---|
| 2026.07.08 | ₩63,175 | ₩64,504 | ₩63,175 | ₩63,913 | +1.17% | 2.4만 |
|---|
| 2026.07.07 | ₩60,908 | ₩62,693 | ₩60,908 | ₩62,478 | +2.58% | 3.4만 |
|---|
| 2026.07.06 | ₩60,761 | ₩60,855 | ₩60,358 | ₩60,694 | -0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩59,781 | ₩60,398 | ₩59,687 | ₩60,331 | +0.92% | 6.5천 |
|---|
| 2026.07.01 | ₩60,331 | ₩60,331 | ₩59,781 | ₩59,982 | -0.58% | 8.2천 |
|---|
| 2026.06.30 | ₩61,431 | ₩61,431 | ₩60,425 | ₩60,868 | -0.92% | 1.1만 |
|---|
| 2026.06.29 | ₩60,626 | ₩61,203 | ₩60,626 | ₩60,975 | +0.58% | 7.7천 |
|---|
| 2026.06.26 | ₩60,291 | ₩60,345 | ₩59,701 | ₩60,278 | -0.02% | 3.2만 |
|---|
| 2026.06.25 | ₩60,653 | ₩61,955 | ₩60,412 | ₩61,955 | +2.15% | 1.1만 |
|---|
| 2026.06.24 | ₩60,814 | ₩60,868 | ₩60,318 | ₩60,533 | -0.46% | 3.7만 |
|---|
| 2026.06.23 | ₩62,317 | ₩62,773 | ₩62,156 | ₩62,545 | +0.37% | 1.5만 |
|---|
| 2026.06.22 | ₩63,162 | ₩63,189 | ₩62,545 | ₩62,880 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩63,055 | ₩63,913 | ₩62,169 | ₩63,752 | +1.11% | 2.6만 |
|---|
| 2026.06.17 | ₩64,235 | ₩65,872 | ₩63,739 | ₩63,739 | -0.77% | 6.2만 |
|---|
| 2026.06.16 | ₩65,027 | ₩65,295 | ₩63,860 | ₩64,517 | -0.78% | 3.5만 |
|---|
| 2026.06.15 | ₩66,073 | ₩66,583 | ₩65,751 | ₩66,301 | +0.35% | 6.5만 |
|---|
| 2026.06.12 | ₩68,891 | ₩70,165 | ₩67,925 | ₩68,233 | -0.95% | 4.4만 |
|---|
| 2026.06.11 | ₩72,204 | ₩72,567 | ₩69,870 | ₩69,870 | -3.23% | 1.6만 |
|---|
| 2026.06.10 | ₩71,319 | ₩72,446 | ₩71,319 | ₩72,178 | +1.20% | 1.4만 |
|---|
| 2026.06.09 | ₩71,010 | ₩71,010 | ₩69,199 | ₩70,729 | -0.40% | 1.3만 |
|---|
| 2026.06.08 | ₩71,104 | ₩71,909 | ₩71,104 | ₩71,909 | +1.13% | 1.1만 |
|---|
| 2026.06.05 | ₩70,742 | ₩70,876 | ₩69,870 | ₩70,272 | -0.66% | 5.8만 |
|---|
| 2026.06.04 | ₩71,762 | ₩71,788 | ₩70,943 | ₩71,775 | +0.02% | 1.2만 |
|---|
| 2026.06.03 | ₩72,741 | ₩73,197 | ₩72,446 | ₩72,889 | +0.20% | 1만 |
|---|
| 2026.06.02 | ₩70,836 | ₩72,218 | ₩70,836 | ₩71,775 | +1.33% | 1.5만 |
|---|
| 2026.06.01 | ₩71,010 | ₩72,204 | ₩70,715 | ₩70,916 | -0.13% | 2.2만 |
|---|
| 2026.05.29 | ₩69,602 | ₩69,696 | ₩68,663 | ₩69,172 | -0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩69,239 | ₩70,514 | ₩68,824 | ₩69,910 | +0.97% | 1만 |
|---|
| 2026.05.27 | ₩69,226 | ₩70,031 | ₩68,824 | ₩69,387 | +0.23% | 3.7만 |
|---|
| 2026.05.26 | ₩70,916 | ₩71,534 | ₩70,527 | ₩70,527 | -0.55% | 3.6만 |
|---|
| 2026.05.22 | ₩72,862 | ₩73,197 | ₩71,104 | ₩72,218 | -0.88% | 5.8만 |
|---|
| 2026.05.21 | ₩74,633 | ₩75,169 | ₩71,976 | ₩72,593 | -2.73% | 1.1만 |
|---|
| 2026.05.20 | ₩74,740 | ₩74,740 | ₩71,802 | ₩72,982 | -2.35% | 3.6만 |
|---|
| 2026.05.19 | ₩76,082 | ₩76,135 | ₩74,914 | ₩75,840 | -0.32% | 2.2만 |
|---|
| 2026.05.18 | ₩74,163 | ₩76,082 | ₩73,787 | ₩74,431 | +0.36% | 2.9만 |
|---|
| 2026.05.15 | ₩74,029 | ₩74,445 | ₩73,559 | ₩74,150 | +0.16% | 2.4만 |
|---|
| 2026.05.14 | ₩72,392 | ₩72,661 | ₩71,574 | ₩72,647 | +0.35% | 1.3만 |
|---|
| 2026.05.13 | ₩73,237 | ₩73,600 | ₩72,446 | ₩72,915 | -0.44% | 1.6만 |
|---|
| 2026.05.12 | ₩73,720 | ₩74,418 | ₩73,452 | ₩73,895 | +0.24% | 3.1만 |
|---|
| 2026.05.11 | ₩71,386 | ₩72,540 | ₩70,568 | ₩72,312 | +1.30% | 2.1만 |
|---|
| 2026.05.08 | ₩68,676 | ₩70,246 | ₩68,676 | ₩70,018 | +1.95% | 2.1만 |
|---|
| 2026.05.07 | ₩66,999 | ₩69,722 | ₩66,717 | ₩69,280 | +3.40% | 4.4만 |
|---|
| 2026.05.06 | ₩69,320 | ₩69,588 | ₩68,341 | ₩68,622 | -1.01% | 7.9만 |
|---|
| 2026.05.05 | ₩73,103 | ₩73,224 | ₩72,097 | ₩73,224 | +0.17% | 1.8만 |
|---|
| 2026.05.04 | ₩72,110 | ₩74,619 | ₩72,110 | ₩74,083 | +2.73% | 4.8만 |
|---|
| 2026.05.01 | ₩71,574 | ₩71,627 | ₩69,763 | ₩71,252 | -0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩71,118 | ₩72,178 | ₩70,916 | ₩71,963 | +1.19% | 5만 |
|---|
| 2026.04.29 | ₩71,775 | ₩72,365 | ₩71,426 | ₩72,231 | +0.64% | 5.7만 |
|---|
| 2026.04.28 | ₩70,259 | ₩70,621 | ₩69,588 | ₩70,004 | -0.36% | 4.2만 |
|---|
| 2026.04.27 | ₩68,783 | ₩69,481 | ₩68,689 | ₩69,038 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩68,354 | ₩68,877 | ₩67,455 | ₩68,421 | +0.10% | 5.8만 |
|---|
| 2026.04.23 | ₩67,723 | ₩69,602 | ₩67,723 | ₩68,917 | +1.76% | 6만 |
|---|
| 2026.04.22 | ₩66,409 | ₩67,616 | ₩66,409 | ₩67,160 | +1.13% | 5.3만 |
|---|
| 2026.04.21 | ₩65,966 | ₩67,080 | ₩65,389 | ₩66,744 | +1.18% | 4.5만 |
|---|
| 2026.04.20 | ₩64,772 | ₩65,698 | ₩64,772 | ₩65,081 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩62,988 | ₩63,551 | ₩61,445 | ₩63,269 | +0.45% | 6.8만 |
|---|
| 2026.04.16 | ₩66,368 | ₩67,334 | ₩66,368 | ₩66,677 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩65,899 | ₩66,932 | ₩65,899 | ₩66,342 | +0.67% | 3.7만 |
|---|
| 2026.04.14 | ₩66,959 | ₩67,536 | ₩65,778 | ₩66,114 | -1.26% | 5.4만 |
|---|
| 2026.04.13 | ₩67,831 | ₩68,367 | ₩66,851 | ₩67,200 | -0.93% | 3만 |
|---|
| 2026.04.10 | ₩65,322 | ₩66,382 | ₩65,148 | ₩65,711 | +0.60% | 3.2만 |
|---|
| 2026.04.09 | ₩65,483 | ₩66,194 | ₩64,329 | ₩65,389 | -0.14% | 8만 |
|---|
| 2026.04.08 | ₩62,129 | ₩65,832 | ₩62,129 | ₩65,161 | +4.88% | 32.6만 |
|---|
| 2026.04.07 | ₩66,664 | ₩67,884 | ₩65,765 | ₩66,221 | -0.66% | 16.1만 |
|---|
| 2026.04.06 | ₩65,268 | ₩66,516 | ₩64,946 | ₩65,899 | +0.97% | 4.3만 |
|---|
| 2026.04.02 | ₩65,859 | ₩65,859 | ₩63,216 | ₩64,799 | -1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩63,082 | ₩63,202 | ₩62,344 | ₩62,934 | -0.23% | 8.9만 |
|---|
| 2026.03.31 | ₩67,281 | ₩67,281 | ₩64,007 | ₩64,665 | -3.89% | 7.9만 |
|---|
| 2026.03.30 | ₩67,482 | ₩67,844 | ₩67,066 | ₩67,509 | +0.04% | 4.1만 |
|---|
| 2026.03.27 | ₩66,972 | ₩67,308 | ₩66,409 | ₩66,784 | -0.28% | 4.8만 |
|---|
| 2026.03.26 | ₩66,583 | ₩66,610 | ₩65,617 | ₩65,899 | -1.03% | 3.8만 |
|---|
| 2026.03.25 | ₩63,430 | ₩64,933 | ₩63,430 | ₩64,705 | +2.01% | 3.3만 |
|---|
| 2026.03.24 | ₩65,443 | ₩65,912 | ₩64,544 | ₩65,255 | -0.29% | 6.5만 |
|---|
| 2026.03.23 | ₩64,141 | ₩64,383 | ₩61,378 | ₩63,390 | -1.17% | 8.6만 |
|---|
| 2026.03.20 | ₩66,798 | ₩68,153 | ₩66,409 | ₩67,240 | +0.66% | 4.1만 |
|---|
| 2026.03.19 | ₩67,026 | ₩68,488 | ₩65,201 | ₩66,583 | -0.66% | 8.4만 |
|---|
| 2026.03.18 | ₩66,543 | ₩67,750 | ₩66,100 | ₩67,469 | +1.39% | 7.4만 |
|---|
| 2026.03.17 | ₩65,389 | ₩65,993 | ₩64,946 | ₩65,617 | +0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩64,638 | ₩65,201 | ₩63,658 | ₩64,490 | -0.23% | 7.7만 |
|---|
| 2026.03.13 | ₩64,369 | ₩66,020 | ₩63,900 | ₩65,644 | +1.98% | 6.8만 |
|---|
| 2026.03.12 | ₩63,806 | ₩65,698 | ₩63,336 | ₩65,255 | +2.27% | 8.7만 |
|---|
| 2026.03.11 | ₩59,513 | ₩61,955 | ₩58,802 | ₩61,955 | +4.10% | 8.8만 |
|---|
| 2026.03.10 | ₩59,634 | ₩60,143 | ₩56,347 | ₩59,687 | +0.09% | 6.7만 |
|---|
| 2026.03.09 | ₩62,210 | ₩63,954 | ₩57,018 | ₩58,614 | -5.78% | 24.1만 |
|---|
| 2026.03.06 | ₩58,641 | ₩59,620 | ₩58,064 | ₩59,151 | +0.87% | 9만 |
|---|
| 2026.03.05 | ₩55,300 | ₩56,360 | ₩55,180 | ₩55,756 | +0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩53,932 | ₩54,428 | ₩53,570 | ₩54,308 | +0.70% | 4.4만 |
|---|
| 2026.03.03 | ₩55,139 | ₩55,139 | ₩52,724 | ₩53,851 | -2.34% | 5.3만 |
|---|
| 2026.03.02 | ₩53,610 | ₩53,758 | ₩52,644 | ₩53,207 | -0.75% | 5.1만 |
|---|
| 2026.02.27 | ₩51,222 | ₩51,530 | ₩50,940 | ₩51,450 | +0.45% | 1.9만 |
|---|
| 2026.02.26 | ₩49,652 | ₩51,088 | ₩49,652 | ₩50,243 | +1.19% | 7.1천 |
|---|
| 2026.02.25 | ₩50,605 | ₩50,833 | ₩50,350 | ₩50,658 | +0.11% | 5.9천 |
|---|
| 2026.02.24 | ₩50,980 | ₩51,141 | ₩50,578 | ₩51,021 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩51,034 | ₩51,383 | ₩50,658 | ₩51,047 | +0.03% | 1.3만 |
|---|
| 2026.02.20 | ₩50,766 | ₩50,980 | ₩50,444 | ₩50,726 | -0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩50,484 | ₩50,967 | ₩50,471 | ₩50,954 | +0.93% | 1.3만 |
|---|
| 2026.02.18 | ₩49,478 | ₩50,082 | ₩49,478 | ₩50,082 | +1.22% | 3.8천 |
|---|
| 2026.02.17 | ₩48,190 | ₩48,190 | ₩47,975 | ₩48,042 | -0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩48,405 | ₩48,512 | ₩48,311 | ₩48,405 | 0.00% | 7천 |
|---|
| 2026.02.12 | ₩49,317 | ₩49,317 | ₩48,230 | ₩48,659 | -1.33% | 4.3천 |
|---|
| 2026.02.11 | ₩49,961 | ₩49,974 | ₩49,733 | ₩49,961 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩49,625 | ₩49,625 | ₩49,142 | ₩49,518 | -0.22% | 1.8천 |
|---|
| 2026.02.09 | ₩48,753 | ₩49,639 | ₩48,566 | ₩49,478 | +1.49% | 5천 |
|---|
| 2026.02.06 | ₩48,834 | ₩49,183 | ₩48,713 | ₩48,780 | -0.11% | 1.5만 |
|---|
| 2026.02.05 | ₩48,579 | ₩48,834 | ₩48,297 | ₩48,633 | +0.11% | 3.2천 |
|---|
| 2026.02.04 | ₩48,431 | ₩49,545 | ₩48,431 | ₩49,183 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩47,841 | ₩48,901 | ₩47,667 | ₩48,901 | +2.22% | 4.8천 |
|---|
| 2026.02.02 | ₩47,922 | ₩47,922 | ₩47,117 | ₩47,546 | -0.78% | 4.9만 |
|---|
| 2026.01.30 | ₩49,679 | ₩50,095 | ₩49,022 | ₩49,961 | +0.57% | 7.8천 |
|---|
| 2026.01.29 | ₩50,028 | ₩50,310 | ₩49,183 | ₩49,733 | -0.59% | 7.7만 |
|---|
| 2026.01.28 | ₩48,552 | ₩48,700 | ₩48,297 | ₩48,700 | +0.30% | 4.5만 |
|---|
| 2026.01.27 | ₩47,372 | ₩48,123 | ₩47,318 | ₩48,123 | +1.59% | 4.3천 |
|---|
| 2026.01.26 | ₩47,103 | ₩47,385 | ₩46,808 | ₩47,237 | +0.28% | 1.2만 |
|---|
| 2026.01.23 | ₩47,117 | ₩47,425 | ₩47,117 | ₩47,251 | +0.28% | 5.1천 |
|---|
| 2026.01.22 | ₩46,312 | ₩46,339 | ₩46,271 | ₩46,271 | -0.09% | 1.3천 |
|---|
| 2026.01.21 | ₩46,875 | ₩47,117 | ₩46,714 | ₩47,036 | +0.34% | 1.6천 |
|---|
| 2026.01.20 | ₩46,593 | ₩46,701 | ₩46,110 | ₩46,191 | -0.86% | 5.7천 |
|---|
| 2026.01.16 | ₩46,285 | ₩46,379 | ₩46,070 | ₩46,070 | -0.46% | 4.7천 |
|---|
| 2026.01.15 | ₩46,070 | ₩46,124 | ₩45,788 | ₩45,802 | -0.58% | 4.4천 |
|---|
| 2026.01.14 | ₩47,345 | ₩47,895 | ₩46,459 | ₩46,634 | -1.50% | 9.8만 |
|---|
| 2026.01.13 | ₩46,580 | ₩47,130 | ₩46,580 | ₩46,956 | +0.81% | 3.7만 |
|---|
| 2026.01.12 | ₩45,681 | ₩46,218 | ₩45,654 | ₩45,963 | +0.62% | 5.8천 |
|---|
| 2026.01.09 | ₩46,003 | ₩46,151 | ₩45,641 | ₩45,641 | -0.79% | 1만 |
|---|
| 2026.01.08 | ₩44,487 | ₩45,480 | ₩44,380 | ₩45,480 | +2.23% | 2만 |
|---|
| 2026.01.07 | ₩44,018 | ₩44,219 | ₩43,749 | ₩43,883 | -0.30% | 7천 |
|---|
| 2026.01.06 | ₩45,574 | ₩45,574 | ₩44,165 | ₩44,165 | -3.09% | 2.8천 |
|---|
| 2026.01.05 | ₩45,024 | ₩45,346 | ₩44,823 | ₩45,279 | +0.57% | 5.2천 |
|---|
| 2026.01.02 | ₩44,340 | ₩44,662 | ₩44,205 | ₩44,608 | +0.61% | 3.6천 |
|---|
| 2025.12.31 | ₩45,131 | ₩45,346 | ₩44,554 | ₩44,702 | -0.95% | 5.7천 |
|---|
| 2025.12.30 | ₩45,238 | ₩45,440 | ₩45,024 | ₩45,118 | -0.27% | 8.3천 |
|---|
| 2025.12.29 | ₩45,346 | ₩45,373 | ₩44,890 | ₩44,957 | -0.86% | 2만 |
|---|
| 2025.12.26 | ₩45,265 | ₩45,265 | ₩44,246 | ₩44,366 | -1.99% | 1.3만 |
|---|
| 2025.12.24 | ₩45,668 | ₩45,668 | ₩45,212 | ₩45,359 | -0.68% | 3.4천 |
|---|
| 2025.12.23 | ₩44,943 | ₩45,359 | ₩44,943 | ₩45,359 | +0.93% | 1.2천 |
|---|
| 2025.12.22 | ₩45,037 | ₩45,185 | ₩44,957 | ₩45,145 | +0.24% | 5.8천 |
|---|
| 2025.12.19 | ₩44,018 | ₩44,272 | ₩43,937 | ₩44,165 | +0.34% | 6.6천 |
|---|
| 2025.12.18 | ₩43,964 | ₩44,138 | ₩43,776 | ₩43,776 | -0.43% | 7.6천 |
|---|
| 2025.12.17 | ₩44,232 | ₩44,313 | ₩43,722 | ₩44,246 | +0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩43,682 | ₩43,682 | ₩43,266 | ₩43,374 | -0.71% | 1.2만 |
|---|
| 2025.12.15 | ₩44,366 | ₩44,608 | ₩44,098 | ₩44,192 | -0.39% | 3.4만 |
|---|
| 2025.12.12 | ₩44,594 | ₩44,916 | ₩44,594 | ₩44,688 | +0.21% | 1.5천 |
|---|
| 2025.12.11 | ₩44,675 | ₩45,010 | ₩44,554 | ₩45,010 | +0.75% | 3.6천 |
|---|
| 2025.12.10 | ₩44,984 | ₩45,748 | ₩44,984 | ₩45,695 | +1.58% | 2.2천 |
|---|
| 2025.12.09 | ₩45,373 | ₩45,373 | ₩45,212 | ₩45,292 | -0.18% | 6.6천 |
|---|
| 2025.12.08 | ₩45,614 | ₩45,762 | ₩45,493 | ₩45,493 | -0.26% | 4.8천 |
|---|
| 2025.12.05 | ₩45,976 | ₩46,352 | ₩45,976 | ₩46,325 | +0.76% | 2.6천 |
|---|
| 2025.12.04 | ₩45,359 | ₩45,976 | ₩45,359 | ₩45,976 | +1.36% | 1.5천 |
|---|
| 2025.12.03 | ₩45,627 | ₩45,721 | ₩45,627 | ₩45,654 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩45,695 | ₩45,762 | ₩45,212 | ₩45,373 | -0.70% | 3.7천 |
|---|
| 2025.12.01 | ₩45,896 | ₩46,017 | ₩45,721 | ₩45,976 | +0.18% | 1.9천 |
|---|
| 2025.11.28 | ₩45,748 | ₩46,070 | ₩45,748 | ₩45,882 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩45,198 | ₩45,453 | ₩44,849 | ₩45,426 | +0.50% | 1.4천 |
|---|
| 2025.11.25 | ₩44,501 | ₩45,051 | ₩44,407 | ₩45,051 | +1.24% | 2.2천 |
|---|
| 2025.11.24 | ₩44,890 | ₩45,654 | ₩44,890 | ₩45,654 | +1.70% | 1.3천 |
|---|
| 2025.11.21 | ₩44,930 | ₩44,943 | ₩44,568 | ₩44,943 | +0.03% | 2.8천 |
|---|
| 2025.11.20 | ₩45,882 | ₩45,882 | ₩45,373 | ₩45,399 | -1.05% | 2.8천 |
|---|
| 2025.11.19 | ₩45,708 | ₩45,762 | ₩45,574 | ₩45,748 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩46,352 | ₩46,862 | ₩46,352 | ₩46,862 | +1.10% | 6.8천 |
|---|
| 2025.11.17 | ₩46,540 | ₩46,540 | ₩46,312 | ₩46,312 | -0.49% | 1.5천 |
|---|
| 2025.11.14 | ₩46,218 | ₩46,553 | ₩46,218 | ₩46,352 | +0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩45,882 | ₩45,882 | ₩45,574 | ₩45,574 | -0.67% | 1.1천 |
|---|
| 2025.11.12 | ₩46,204 | ₩46,204 | ₩45,708 | ₩45,762 | -0.96% | 2.8천 |
|---|
| 2025.11.11 | ₩47,050 | ₩47,425 | ₩47,050 | ₩47,331 | +0.60% | 2.5천 |
|---|
| 2025.11.10 | ₩46,218 | ₩46,728 | ₩46,218 | ₩46,728 | +1.10% | 3.4천 |
|---|
| 2025.11.07 | ₩46,406 | ₩46,446 | ₩46,110 | ₩46,446 | +0.09% | 2.9천 |
|---|
| 2025.11.06 | ₩46,151 | ₩46,298 | ₩45,936 | ₩46,258 | +0.23% | 1.2만 |
|---|
| 2025.11.05 | ₩46,580 | ₩46,808 | ₩46,231 | ₩46,231 | -0.75% | 1.8천 |
|---|
| 2025.11.04 | ₩46,620 | ₩46,848 | ₩46,620 | ₩46,674 | +0.12% | 1.9천 |
|---|
| 2025.11.03 | ₩46,889 | ₩47,224 | ₩46,687 | ₩46,996 | +0.23% | 9.2천 |
|---|
| 2025.10.31 | ₩46,714 | ₩46,902 | ₩46,660 | ₩46,728 | +0.03% | 2.1천 |
|---|
| 2025.10.30 | ₩46,231 | ₩46,701 | ₩46,218 | ₩46,486 | +0.55% | 1.5천 |
|---|
| 2025.10.29 | ₩46,647 | ₩46,808 | ₩46,513 | ₩46,513 | -0.29% | 4.1천 |
|---|
| 2025.10.28 | ₩46,553 | ₩46,593 | ₩46,084 | ₩46,245 | -0.66% | 3.2천 |
|---|
| 2025.10.27 | ₩47,063 | ₩47,090 | ₩46,714 | ₩46,754 | -0.66% | 4.8천 |
|---|
| 2025.10.24 | ₩47,170 | ₩47,224 | ₩46,821 | ₩46,821 | -0.74% | 2.9천 |
|---|
| 2025.10.23 | ₩46,875 | ₩47,184 | ₩46,768 | ₩46,808 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩45,668 | ₩46,513 | ₩45,614 | ₩46,285 | +1.35% | 5.5천 |
|---|
| 2025.10.21 | ₩44,809 | ₩44,984 | ₩44,340 | ₩44,984 | +0.39% | 8.1천 |
|---|
| 2025.10.20 | ₩44,420 | ₩44,796 | ₩44,420 | ₩44,769 | +0.79% | 3.9천 |
|---|
| 2025.10.17 | ₩44,702 | ₩44,930 | ₩44,554 | ₩44,823 | +0.27% | 7.7천 |
|---|
| 2025.10.16 | ₩45,279 | ₩45,279 | ₩44,487 | ₩44,635 | -1.42% | 3.7천 |
|---|
| 2025.10.15 | ₩45,332 | ₩45,426 | ₩45,212 | ₩45,305 | -0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩45,332 | ₩45,399 | ₩45,238 | ₩45,238 | -0.21% | 2.2천 |
|---|
| 2025.10.13 | ₩45,923 | ₩46,151 | ₩45,923 | ₩46,030 | +0.23% | 6.7천 |
|---|
| 2025.10.10 | ₩46,124 | ₩46,339 | ₩45,279 | ₩45,332 | -1.72% | 6천 |
|---|