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 | ₩79,029 | ₩79,257 | ₩78,761 | ₩79,204 | +0.22% | 4.3천 |
| 2026.10.08 | ₩78,667 | ₩79,539 | ₩78,667 | ₩79,257 | +0.75% | 8.2천 |
| 2026.10.07 | ₩78,372 | ₩78,372 | ₩77,299 | ₩77,527 | -1.08% | 7.6천 |
| 2026.10.06 | ₩76,669 | ₩77,433 | ₩76,642 | ₩77,366 | +0.91% | 3.5천 |
| 2026.10.05 | ₩77,313 | ₩77,594 | ₩76,910 | ₩77,152 | -0.21% | 1.3만 |
| 2026.10.02 | ₩75,972 | ₩77,393 | ₩75,274 | ₩77,366 | +1.84% | 1.1만 |
| 2026.10.01 | ₩76,334 | ₩77,648 | ₩76,334 | ₩77,635 | +1.70% | 5.8천 |
| 2026.09.30 | ₩77,058 | ₩77,071 | ₩76,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,562 |
| -0.64% |
| 2.4천 |
| 2026.09.29 | ₩76,012 | ₩76,267 | ₩75,449 | ₩75,449 | -0.74% | 6.9천 |
|---|
| 2026.09.28 | ₩76,347 | ₩76,951 | ₩75,636 | ₩76,428 | +0.11% | 1만 |
|---|
| 2026.09.25 | ₩75,636 | ₩76,387 | ₩74,966 | ₩75,502 | -0.18% | 1.6만 |
|---|
| 2026.09.24 | ₩77,219 | ₩77,219 | ₩76,253 | ₩76,629 | -0.76% | 4.8천 |
|---|
| 2026.09.23 | ₩75,610 | ₩75,931 | ₩75,449 | ₩75,811 | +0.27% | 4.8천 |
|---|
| 2026.09.22 | ₩74,255 | ₩75,113 | ₩74,255 | ₩74,496 | +0.33% | 8.6천 |
|---|
| 2026.09.21 | ₩75,301 | ₩75,502 | ₩74,751 | ₩75,341 | +0.05% | 8.6천 |
|---|
| 2026.09.18 | ₩75,851 | ₩76,387 | ₩75,851 | ₩76,374 | +0.69% | 3.6천 |
|---|
| 2026.09.17 | ₩75,703 | ₩76,347 | ₩75,703 | ₩75,838 | +0.18% | 4.7천 |
|---|
| 2026.09.16 | ₩76,535 | ₩76,629 | ₩75,140 | ₩75,811 | -0.95% | 5.8천 |
|---|
| 2026.09.15 | ₩76,495 | ₩77,661 | ₩76,495 | ₩77,165 | +0.88% | 1.2만 |
|---|
| 2026.09.14 | ₩76,441 | ₩76,441 | ₩74,791 | ₩75,770 | -0.88% | 9.3천 |
|---|
| 2026.09.11 | ₩74,014 | ₩75,247 | ₩74,014 | ₩75,247 | +1.67% | 7천 |
|---|
| 2026.09.10 | ₩74,698 | ₩76,414 | ₩74,698 | ₩75,972 | +1.71% | 1.5만 |
|---|
| 2026.09.09 | ₩73,759 | ₩74,255 | ₩73,759 | ₩74,121 | +0.49% | 1.2만 |
|---|
| 2026.09.08 | ₩72,699 | ₩73,464 | ₩72,579 | ₩73,397 | +0.96% | 1.1만 |
|---|
| 2026.09.04 | ₩70,661 | ₩71,855 | ₩70,661 | ₩71,720 | +1.50% | 5.8천 |
|---|
| 2026.09.03 | ₩71,251 | ₩71,640 | ₩71,211 | ₩71,318 | +0.09% | 8.7천 |
|---|
| 2026.09.02 | ₩71,130 | ₩71,855 | ₩71,130 | ₩71,627 | +0.70% | 7.1천 |
|---|
| 2026.09.01 | ₩70,741 | ₩71,828 | ₩70,741 | ₩71,814 | +1.52% | 5천 |
|---|
| 2026.08.31 | ₩70,607 | ₩70,607 | ₩70,057 | ₩70,259 | -0.49% | 8.3천 |
|---|
| 2026.08.28 | ₩67,939 | ₩68,918 | ₩67,939 | ₩68,743 | +1.18% | 2.9천 |
|---|
| 2026.08.27 | ₩68,529 | ₩68,944 | ₩68,314 | ₩68,730 | +0.29% | 4.4천 |
|---|
| 2026.08.26 | ₩68,059 | ₩69,414 | ₩68,059 | ₩68,328 | +0.39% | 4.1천 |
|---|
| 2026.08.25 | ₩68,931 | ₩69,052 | ₩68,113 | ₩68,167 | -1.11% | 1.4만 |
|---|
| 2026.08.24 | ₩70,420 | ₩70,420 | ₩69,508 | ₩70,031 | -0.55% | 4.8천 |
|---|
| 2026.08.21 | ₩71,077 | ₩71,238 | ₩70,795 | ₩70,916 | -0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩70,916 | ₩70,929 | ₩70,540 | ₩70,661 | -0.36% | 1.3만 |
|---|
| 2026.08.19 | ₩69,950 | ₩70,540 | ₩69,467 | ₩69,897 | -0.08% | 6천 |
|---|
| 2026.08.18 | ₩70,272 | ₩70,674 | ₩69,990 | ₩70,004 | -0.38% | 3.8천 |
|---|
| 2026.08.17 | ₩68,716 | ₩69,964 | ₩68,274 | ₩69,910 | +1.74% | 1.5만 |
|---|
| 2026.08.14 | ₩67,201 | ₩68,059 | ₩67,201 | ₩68,059 | +1.28% | 7.3천 |
|---|
| 2026.08.13 | ₩68,207 | ₩68,207 | ₩67,308 | ₩67,442 | -1.12% | 4.6천 |
|---|
| 2026.08.12 | ₩68,059 | ₩68,328 | ₩68,059 | ₩68,220 | +0.24% | 2.8천 |
|---|
| 2026.08.11 | ₩67,509 | ₩68,395 | ₩67,188 | ₩68,247 | +1.09% | 1.4만 |
|---|
| 2026.08.10 | ₩66,115 | ₩68,046 | ₩66,115 | ₩68,006 | +2.86% | 1.1만 |
|---|
| 2026.08.07 | ₩64,573 | ₩65,377 | ₩64,425 | ₩64,519 | -0.08% | 2.5천 |
|---|
| 2026.08.06 | ₩63,661 | ₩64,988 | ₩63,661 | ₩64,613 | +1.50% | 6.6천 |
|---|
| 2026.08.05 | ₩63,741 | ₩63,741 | ₩63,097 | ₩63,097 | -1.01% | 7.6천 |
|---|
| 2026.08.04 | ₩63,634 | ₩63,822 | ₩63,285 | ₩63,500 | -0.21% | 9.7천 |
|---|
| 2026.08.03 | ₩64,573 | ₩65,189 | ₩64,532 | ₩65,002 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩67,188 | ₩67,456 | ₩66,839 | ₩67,228 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩66,316 | ₩66,919 | ₩66,316 | ₩66,745 | +0.65% | 8천 |
|---|
| 2026.07.29 | ₩66,906 | ₩68,126 | ₩66,906 | ₩68,059 | +1.72% | 1.1만 |
|---|
| 2026.07.28 | ₩66,115 | ₩66,155 | ₩64,385 | ₩64,841 | -1.93% | 7천 |
|---|
| 2026.07.27 | ₩67,617 | ₩67,670 | ₩66,665 | ₩66,826 | -1.17% | 3.3만 |
|---|
| 2026.07.24 | ₩69,843 | ₩69,843 | ₩69,186 | ₩69,441 | -0.58% | 8.6천 |
|---|
| 2026.07.23 | ₩70,004 | ₩70,715 | ₩69,642 | ₩69,655 | -0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩68,395 | ₩69,038 | ₩68,395 | ₩68,569 | +0.25% | 5천 |
|---|
| 2026.07.21 | ₩68,287 | ₩68,515 | ₩67,965 | ₩68,113 | -0.26% | 8.6천 |
|---|
| 2026.07.20 | ₩67,174 | ₩68,193 | ₩67,174 | ₩67,737 | +0.84% | 1.4만 |
|---|
| 2026.07.17 | ₩67,402 | ₩68,301 | ₩67,308 | ₩67,697 | +0.44% | 1.6만 |
|---|
| 2026.07.16 | ₩66,745 | ₩66,893 | ₩66,007 | ₩66,182 | -0.84% | 9.7천 |
|---|
| 2026.07.15 | ₩66,852 | ₩66,933 | ₩65,712 | ₩66,745 | -0.16% | 1만 |
|---|
| 2026.07.14 | ₩65,954 | ₩66,463 | ₩65,270 | ₩66,235 | +0.43% | 9.4천 |
|---|
| 2026.07.13 | ₩63,446 | ₩66,182 | ₩63,446 | ₩65,954 | +3.95% | 2.1만 |
|---|
| 2026.07.10 | ₩62,145 | ₩62,574 | ₩61,837 | ₩62,521 | +0.60% | 7.6천 |
|---|
| 2026.07.09 | ₩63,231 | ₩63,231 | ₩62,306 | ₩62,360 | -1.38% | 7.8천 |
|---|
| 2026.07.08 | ₩63,151 | ₩64,479 | ₩63,151 | ₩63,889 | +1.17% | 2.4만 |
|---|
| 2026.07.07 | ₩60,885 | ₩62,668 | ₩60,885 | ₩62,454 | +2.58% | 3.4만 |
|---|
| 2026.07.06 | ₩60,737 | ₩60,831 | ₩60,335 | ₩60,670 | -0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩59,758 | ₩60,375 | ₩59,664 | ₩60,308 | +0.92% | 6.5천 |
|---|
| 2026.07.01 | ₩60,308 | ₩60,308 | ₩59,758 | ₩59,959 | -0.58% | 8.2천 |
|---|
| 2026.06.30 | ₩61,408 | ₩61,408 | ₩60,402 | ₩60,844 | -0.92% | 1.1만 |
|---|
| 2026.06.29 | ₩60,603 | ₩61,180 | ₩60,603 | ₩60,952 | +0.58% | 7.7천 |
|---|
| 2026.06.26 | ₩60,268 | ₩60,321 | ₩59,678 | ₩60,254 | -0.02% | 3.2만 |
|---|
| 2026.06.25 | ₩60,630 | ₩61,931 | ₩60,388 | ₩61,931 | +2.15% | 1.1만 |
|---|
| 2026.06.24 | ₩60,791 | ₩60,844 | ₩60,295 | ₩60,509 | -0.46% | 3.7만 |
|---|
| 2026.06.23 | ₩62,293 | ₩62,749 | ₩62,132 | ₩62,521 | +0.37% | 1.5만 |
|---|
| 2026.06.22 | ₩63,138 | ₩63,164 | ₩62,521 | ₩62,856 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩63,030 | ₩63,889 | ₩62,145 | ₩63,728 | +1.11% | 2.6만 |
|---|
| 2026.06.17 | ₩64,210 | ₩65,847 | ₩63,714 | ₩63,714 | -0.77% | 6.2만 |
|---|
| 2026.06.16 | ₩65,002 | ₩65,270 | ₩63,835 | ₩64,492 | -0.78% | 3.5만 |
|---|
| 2026.06.15 | ₩66,048 | ₩66,557 | ₩65,726 | ₩66,276 | +0.35% | 6.5만 |
|---|
| 2026.06.12 | ₩68,864 | ₩70,138 | ₩67,898 | ₩68,207 | -0.95% | 4.4만 |
|---|
| 2026.06.11 | ₩72,176 | ₩72,538 | ₩69,843 | ₩69,843 | -3.23% | 1.6만 |
|---|
| 2026.06.10 | ₩71,291 | ₩72,418 | ₩71,291 | ₩72,150 | +1.20% | 1.4만 |
|---|
| 2026.06.09 | ₩70,983 | ₩70,983 | ₩69,172 | ₩70,701 | -0.40% | 1.3만 |
|---|
| 2026.06.08 | ₩71,077 | ₩71,881 | ₩71,077 | ₩71,881 | +1.13% | 1.1만 |
|---|
| 2026.06.05 | ₩70,715 | ₩70,849 | ₩69,843 | ₩70,245 | -0.66% | 5.8만 |
|---|
| 2026.06.04 | ₩71,734 | ₩71,761 | ₩70,916 | ₩71,747 | +0.02% | 1.2만 |
|---|
| 2026.06.03 | ₩72,713 | ₩73,169 | ₩72,418 | ₩72,860 | +0.20% | 1만 |
|---|
| 2026.06.02 | ₩70,808 | ₩72,190 | ₩70,808 | ₩71,747 | +1.33% | 1.5만 |
|---|
| 2026.06.01 | ₩70,983 | ₩72,176 | ₩70,688 | ₩70,889 | -0.13% | 2.2만 |
|---|
| 2026.05.29 | ₩69,575 | ₩69,669 | ₩68,636 | ₩69,146 | -0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩69,213 | ₩70,487 | ₩68,797 | ₩69,883 | +0.97% | 1만 |
|---|
| 2026.05.27 | ₩69,199 | ₩70,004 | ₩68,797 | ₩69,360 | +0.23% | 3.7만 |
|---|
| 2026.05.26 | ₩70,889 | ₩71,506 | ₩70,500 | ₩70,500 | -0.55% | 3.6만 |
|---|
| 2026.05.22 | ₩72,834 | ₩73,169 | ₩71,077 | ₩72,190 | -0.88% | 5.8만 |
|---|
| 2026.05.21 | ₩74,604 | ₩75,140 | ₩71,948 | ₩72,565 | -2.73% | 1.1만 |
|---|
| 2026.05.20 | ₩74,711 | ₩74,711 | ₩71,774 | ₩72,954 | -2.35% | 3.6만 |
|---|
| 2026.05.19 | ₩76,052 | ₩76,106 | ₩74,885 | ₩75,811 | -0.32% | 2.2만 |
|---|
| 2026.05.18 | ₩74,134 | ₩76,052 | ₩73,759 | ₩74,403 | +0.36% | 2.9만 |
|---|
| 2026.05.15 | ₩74,000 | ₩74,416 | ₩73,531 | ₩74,121 | +0.16% | 2.4만 |
|---|
| 2026.05.14 | ₩72,364 | ₩72,632 | ₩71,546 | ₩72,619 | +0.35% | 1.3만 |
|---|
| 2026.05.13 | ₩73,209 | ₩73,571 | ₩72,418 | ₩72,887 | -0.44% | 1.6만 |
|---|
| 2026.05.12 | ₩73,692 | ₩74,389 | ₩73,424 | ₩73,866 | +0.24% | 3.1만 |
|---|
| 2026.05.11 | ₩71,358 | ₩72,512 | ₩70,540 | ₩72,284 | +1.30% | 2.1만 |
|---|
| 2026.05.08 | ₩68,649 | ₩70,218 | ₩68,649 | ₩69,990 | +1.95% | 2.1만 |
|---|
| 2026.05.07 | ₩66,973 | ₩69,695 | ₩66,691 | ₩69,253 | +3.40% | 4.4만 |
|---|
| 2026.05.06 | ₩69,293 | ₩69,561 | ₩68,314 | ₩68,596 | -1.01% | 7.9만 |
|---|
| 2026.05.05 | ₩73,075 | ₩73,196 | ₩72,069 | ₩73,196 | +0.17% | 1.8만 |
|---|
| 2026.05.04 | ₩72,083 | ₩74,590 | ₩72,083 | ₩74,054 | +2.73% | 4.8만 |
|---|
| 2026.05.01 | ₩71,546 | ₩71,600 | ₩69,736 | ₩71,224 | -0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩71,090 | ₩72,150 | ₩70,889 | ₩71,935 | +1.19% | 5만 |
|---|
| 2026.04.29 | ₩71,747 | ₩72,337 | ₩71,399 | ₩72,203 | +0.64% | 5.7만 |
|---|
| 2026.04.28 | ₩70,232 | ₩70,594 | ₩69,561 | ₩69,977 | -0.36% | 4.2만 |
|---|
| 2026.04.27 | ₩68,757 | ₩69,454 | ₩68,663 | ₩69,011 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩68,328 | ₩68,851 | ₩67,429 | ₩68,395 | +0.10% | 5.8만 |
|---|
| 2026.04.23 | ₩67,697 | ₩69,575 | ₩67,697 | ₩68,891 | +1.76% | 6만 |
|---|
| 2026.04.22 | ₩66,383 | ₩67,590 | ₩66,383 | ₩67,134 | +1.13% | 5.3만 |
|---|
| 2026.04.21 | ₩65,940 | ₩67,054 | ₩65,364 | ₩66,718 | +1.18% | 4.5만 |
|---|
| 2026.04.20 | ₩64,747 | ₩65,672 | ₩64,747 | ₩65,055 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩62,963 | ₩63,526 | ₩61,421 | ₩63,245 | +0.45% | 6.8만 |
|---|
| 2026.04.16 | ₩66,343 | ₩67,308 | ₩66,343 | ₩66,651 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩65,873 | ₩66,906 | ₩65,873 | ₩66,316 | +0.67% | 3.7만 |
|---|
| 2026.04.14 | ₩66,933 | ₩67,509 | ₩65,753 | ₩66,088 | -1.26% | 5.4만 |
|---|
| 2026.04.13 | ₩67,805 | ₩68,341 | ₩66,826 | ₩67,174 | -0.93% | 3만 |
|---|
| 2026.04.10 | ₩65,297 | ₩66,356 | ₩65,122 | ₩65,686 | +0.60% | 3.2만 |
|---|
| 2026.04.09 | ₩65,458 | ₩66,168 | ₩64,304 | ₩65,364 | -0.14% | 8만 |
|---|
| 2026.04.08 | ₩62,105 | ₩65,806 | ₩62,105 | ₩65,136 | +4.88% | 32.6만 |
|---|
| 2026.04.07 | ₩66,638 | ₩67,858 | ₩65,739 | ₩66,195 | -0.66% | 16.1만 |
|---|
| 2026.04.06 | ₩65,243 | ₩66,490 | ₩64,921 | ₩65,873 | +0.97% | 4.3만 |
|---|
| 2026.04.02 | ₩65,833 | ₩65,833 | ₩63,191 | ₩64,774 | -1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩63,057 | ₩63,178 | ₩62,320 | ₩62,910 | -0.23% | 8.9만 |
|---|
| 2026.03.31 | ₩67,255 | ₩67,255 | ₩63,982 | ₩64,640 | -3.89% | 7.9만 |
|---|
| 2026.03.30 | ₩67,456 | ₩67,818 | ₩67,040 | ₩67,483 | +0.04% | 4.1만 |
|---|
| 2026.03.27 | ₩66,946 | ₩67,281 | ₩66,383 | ₩66,758 | -0.28% | 4.8만 |
|---|
| 2026.03.26 | ₩66,557 | ₩66,584 | ₩65,592 | ₩65,873 | -1.03% | 3.8만 |
|---|
| 2026.03.25 | ₩63,406 | ₩64,908 | ₩63,406 | ₩64,680 | +2.01% | 3.3만 |
|---|
| 2026.03.24 | ₩65,417 | ₩65,887 | ₩64,519 | ₩65,230 | -0.29% | 6.5만 |
|---|
| 2026.03.23 | ₩64,117 | ₩64,358 | ₩61,354 | ₩63,366 | -1.17% | 8.6만 |
|---|
| 2026.03.20 | ₩66,772 | ₩68,126 | ₩66,383 | ₩67,214 | +0.66% | 4.1만 |
|---|
| 2026.03.19 | ₩67,000 | ₩68,462 | ₩65,176 | ₩66,557 | -0.66% | 8.4만 |
|---|
| 2026.03.18 | ₩66,517 | ₩67,724 | ₩66,075 | ₩67,442 | +1.39% | 7.4만 |
|---|
| 2026.03.17 | ₩65,364 | ₩65,967 | ₩64,921 | ₩65,592 | +0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩64,613 | ₩65,176 | ₩63,634 | ₩64,465 | -0.23% | 7.7만 |
|---|
| 2026.03.13 | ₩64,345 | ₩65,994 | ₩63,875 | ₩65,619 | +1.98% | 6.8만 |
|---|
| 2026.03.12 | ₩63,781 | ₩65,672 | ₩63,312 | ₩65,230 | +2.27% | 8.7만 |
|---|
| 2026.03.11 | ₩59,490 | ₩61,931 | ₩58,779 | ₩61,931 | +4.10% | 8.8만 |
|---|
| 2026.03.10 | ₩59,611 | ₩60,120 | ₩56,325 | ₩59,664 | +0.09% | 6.7만 |
|---|
| 2026.03.09 | ₩62,185 | ₩63,929 | ₩56,995 | ₩58,591 | -5.78% | 24.1만 |
|---|
| 2026.03.06 | ₩58,618 | ₩59,597 | ₩58,042 | ₩59,128 | +0.87% | 9만 |
|---|
| 2026.03.05 | ₩55,279 | ₩56,338 | ₩55,158 | ₩55,735 | +0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩53,911 | ₩54,407 | ₩53,549 | ₩54,287 | +0.70% | 4.4만 |
|---|
| 2026.03.03 | ₩55,118 | ₩55,118 | ₩52,704 | ₩53,831 | -2.34% | 5.3만 |
|---|
| 2026.03.02 | ₩53,589 | ₩53,737 | ₩52,624 | ₩53,187 | -0.75% | 5.1만 |
|---|
| 2026.02.27 | ₩51,202 | ₩51,510 | ₩50,920 | ₩51,430 | +0.45% | 1.9만 |
|---|
| 2026.02.26 | ₩49,633 | ₩51,068 | ₩49,633 | ₩50,223 | +1.19% | 7.1천 |
|---|
| 2026.02.25 | ₩50,585 | ₩50,813 | ₩50,330 | ₩50,639 | +0.11% | 5.9천 |
|---|
| 2026.02.24 | ₩50,961 | ₩51,122 | ₩50,558 | ₩51,001 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩51,014 | ₩51,363 | ₩50,639 | ₩51,028 | +0.03% | 1.3만 |
|---|
| 2026.02.20 | ₩50,746 | ₩50,961 | ₩50,424 | ₩50,706 | -0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩50,464 | ₩50,947 | ₩50,451 | ₩50,934 | +0.93% | 1.3만 |
|---|
| 2026.02.18 | ₩49,459 | ₩50,062 | ₩49,459 | ₩50,062 | +1.22% | 3.8천 |
|---|
| 2026.02.17 | ₩48,171 | ₩48,171 | ₩47,957 | ₩48,024 | -0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩48,386 | ₩48,493 | ₩48,292 | ₩48,386 | 0.00% | 7천 |
|---|
| 2026.02.12 | ₩49,298 | ₩49,298 | ₩48,211 | ₩48,641 | -1.33% | 4.3천 |
|---|
| 2026.02.11 | ₩49,941 | ₩49,955 | ₩49,713 | ₩49,941 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩49,606 | ₩49,606 | ₩49,123 | ₩49,499 | -0.22% | 1.8천 |
|---|
| 2026.02.09 | ₩48,734 | ₩49,620 | ₩48,547 | ₩49,459 | +1.49% | 5천 |
|---|
| 2026.02.06 | ₩48,815 | ₩49,164 | ₩48,694 | ₩48,761 | -0.11% | 1.5만 |
|---|
| 2026.02.05 | ₩48,560 | ₩48,815 | ₩48,279 | ₩48,614 | +0.11% | 3.2천 |
|---|
| 2026.02.04 | ₩48,413 | ₩49,526 | ₩48,413 | ₩49,164 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩47,823 | ₩48,882 | ₩47,648 | ₩48,882 | +2.22% | 4.8천 |
|---|
| 2026.02.02 | ₩47,903 | ₩47,903 | ₩47,098 | ₩47,528 | -0.78% | 4.9만 |
|---|
| 2026.01.30 | ₩49,660 | ₩50,076 | ₩49,003 | ₩49,941 | +0.57% | 7.8천 |
|---|
| 2026.01.29 | ₩50,009 | ₩50,290 | ₩49,164 | ₩49,713 | -0.59% | 7.7만 |
|---|
| 2026.01.28 | ₩48,533 | ₩48,681 | ₩48,279 | ₩48,681 | +0.30% | 4.5만 |
|---|
| 2026.01.27 | ₩47,353 | ₩48,104 | ₩47,300 | ₩48,104 | +1.59% | 4.3천 |
|---|
| 2026.01.26 | ₩47,085 | ₩47,367 | ₩46,790 | ₩47,219 | +0.28% | 1.2만 |
|---|
| 2026.01.23 | ₩47,098 | ₩47,407 | ₩47,098 | ₩47,232 | +0.28% | 5.1천 |
|---|
| 2026.01.22 | ₩46,294 | ₩46,321 | ₩46,254 | ₩46,254 | -0.09% | 1.3천 |
|---|
| 2026.01.21 | ₩46,857 | ₩47,098 | ₩46,696 | ₩47,018 | +0.34% | 1.6천 |
|---|
| 2026.01.20 | ₩46,575 | ₩46,683 | ₩46,093 | ₩46,173 | -0.86% | 5.7천 |
|---|
| 2026.01.16 | ₩46,267 | ₩46,361 | ₩46,052 | ₩46,052 | -0.46% | 4.7천 |
|---|
| 2026.01.15 | ₩46,052 | ₩46,106 | ₩45,771 | ₩45,784 | -0.58% | 4.4천 |
|---|
| 2026.01.14 | ₩47,326 | ₩47,876 | ₩46,441 | ₩46,616 | -1.50% | 9.8만 |
|---|
| 2026.01.13 | ₩46,562 | ₩47,112 | ₩46,562 | ₩46,937 | +0.81% | 3.7만 |
|---|
| 2026.01.12 | ₩45,663 | ₩46,200 | ₩45,637 | ₩45,945 | +0.62% | 5.8천 |
|---|
| 2026.01.09 | ₩45,985 | ₩46,133 | ₩45,623 | ₩45,623 | -0.79% | 1만 |
|---|
| 2026.01.08 | ₩44,470 | ₩45,462 | ₩44,363 | ₩45,462 | +2.23% | 2만 |
|---|
| 2026.01.07 | ₩44,001 | ₩44,202 | ₩43,732 | ₩43,866 | -0.30% | 7천 |
|---|
| 2026.01.06 | ₩45,556 | ₩45,556 | ₩44,148 | ₩44,148 | -3.09% | 2.8천 |
|---|
| 2026.01.05 | ₩45,006 | ₩45,328 | ₩44,805 | ₩45,261 | +0.57% | 5.2천 |
|---|
| 2026.01.02 | ₩44,322 | ₩44,644 | ₩44,188 | ₩44,591 | +0.61% | 3.6천 |
|---|
| 2025.12.31 | ₩45,114 | ₩45,328 | ₩44,537 | ₩44,684 | -0.95% | 5.7천 |
|---|
| 2025.12.30 | ₩45,221 | ₩45,422 | ₩45,006 | ₩45,100 | -0.27% | 8.3천 |
|---|
| 2025.12.29 | ₩45,328 | ₩45,355 | ₩44,872 | ₩44,939 | -0.86% | 2만 |
|---|
| 2025.12.26 | ₩45,248 | ₩45,248 | ₩44,228 | ₩44,349 | -1.99% | 1.3만 |
|---|
| 2025.12.24 | ₩45,650 | ₩45,650 | ₩45,194 | ₩45,342 | -0.68% | 3.4천 |
|---|
| 2025.12.23 | ₩44,926 | ₩45,342 | ₩44,926 | ₩45,342 | +0.93% | 1.2천 |
|---|
| 2025.12.22 | ₩45,020 | ₩45,167 | ₩44,939 | ₩45,127 | +0.24% | 5.8천 |
|---|
| 2025.12.19 | ₩44,001 | ₩44,255 | ₩43,920 | ₩44,148 | +0.34% | 6.6천 |
|---|
| 2025.12.18 | ₩43,947 | ₩44,121 | ₩43,759 | ₩43,759 | -0.43% | 7.6천 |
|---|
| 2025.12.17 | ₩44,215 | ₩44,296 | ₩43,705 | ₩44,228 | +0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩43,665 | ₩43,665 | ₩43,250 | ₩43,357 | -0.71% | 1.2만 |
|---|
| 2025.12.15 | ₩44,349 | ₩44,591 | ₩44,081 | ₩44,175 | -0.39% | 3.4만 |
|---|
| 2025.12.12 | ₩44,577 | ₩44,899 | ₩44,577 | ₩44,671 | +0.21% | 1.5천 |
|---|
| 2025.12.11 | ₩44,658 | ₩44,993 | ₩44,537 | ₩44,993 | +0.75% | 3.6천 |
|---|
| 2025.12.10 | ₩44,966 | ₩45,730 | ₩44,966 | ₩45,677 | +1.58% | 2.2천 |
|---|
| 2025.12.09 | ₩45,355 | ₩45,355 | ₩45,194 | ₩45,275 | -0.18% | 6.6천 |
|---|
| 2025.12.08 | ₩45,596 | ₩45,744 | ₩45,476 | ₩45,476 | -0.26% | 4.8천 |
|---|
| 2025.12.05 | ₩45,958 | ₩46,334 | ₩45,958 | ₩46,307 | +0.76% | 2.6천 |
|---|
| 2025.12.04 | ₩45,342 | ₩45,958 | ₩45,342 | ₩45,958 | +1.36% | 1.5천 |
|---|
| 2025.12.03 | ₩45,610 | ₩45,704 | ₩45,610 | ₩45,637 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩45,677 | ₩45,744 | ₩45,194 | ₩45,355 | -0.70% | 3.7천 |
|---|
| 2025.12.01 | ₩45,878 | ₩45,999 | ₩45,704 | ₩45,958 | +0.18% | 1.9천 |
|---|
| 2025.11.28 | ₩45,730 | ₩46,052 | ₩45,730 | ₩45,865 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩45,181 | ₩45,435 | ₩44,832 | ₩45,409 | +0.50% | 1.4천 |
|---|
| 2025.11.25 | ₩44,483 | ₩45,033 | ₩44,389 | ₩45,033 | +1.24% | 2.2천 |
|---|
| 2025.11.24 | ₩44,872 | ₩45,637 | ₩44,872 | ₩45,637 | +1.70% | 1.3천 |
|---|
| 2025.11.21 | ₩44,912 | ₩44,926 | ₩44,550 | ₩44,926 | +0.03% | 2.8천 |
|---|
| 2025.11.20 | ₩45,865 | ₩45,865 | ₩45,355 | ₩45,382 | -1.05% | 2.8천 |
|---|
| 2025.11.19 | ₩45,690 | ₩45,744 | ₩45,556 | ₩45,730 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩46,334 | ₩46,844 | ₩46,334 | ₩46,844 | +1.10% | 6.8천 |
|---|
| 2025.11.17 | ₩46,522 | ₩46,522 | ₩46,294 | ₩46,294 | -0.49% | 1.5천 |
|---|
| 2025.11.14 | ₩46,200 | ₩46,535 | ₩46,200 | ₩46,334 | +0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩45,865 | ₩45,865 | ₩45,556 | ₩45,556 | -0.67% | 1.1천 |
|---|
| 2025.11.12 | ₩46,186 | ₩46,186 | ₩45,690 | ₩45,744 | -0.96% | 2.8천 |
|---|
| 2025.11.11 | ₩47,031 | ₩47,407 | ₩47,031 | ₩47,313 | +0.60% | 2.5천 |
|---|
| 2025.11.10 | ₩46,200 | ₩46,709 | ₩46,200 | ₩46,709 | +1.10% | 3.4천 |
|---|
| 2025.11.07 | ₩46,388 | ₩46,428 | ₩46,093 | ₩46,428 | +0.09% | 2.9천 |
|---|
| 2025.11.06 | ₩46,133 | ₩46,280 | ₩45,918 | ₩46,240 | +0.23% | 1.2만 |
|---|
| 2025.11.05 | ₩46,562 | ₩46,790 | ₩46,213 | ₩46,213 | -0.75% | 1.8천 |
|---|
| 2025.11.04 | ₩46,602 | ₩46,830 | ₩46,602 | ₩46,656 | +0.12% | 1.9천 |
|---|
| 2025.11.03 | ₩46,870 | ₩47,206 | ₩46,669 | ₩46,978 | +0.23% | 9.2천 |
|---|
| 2025.10.31 | ₩46,696 | ₩46,884 | ₩46,642 | ₩46,709 | +0.03% | 2.1천 |
|---|
| 2025.10.30 | ₩46,213 | ₩46,683 | ₩46,200 | ₩46,468 | +0.55% | 1.5천 |
|---|
| 2025.10.29 | ₩46,629 | ₩46,790 | ₩46,495 | ₩46,495 | -0.29% | 4.1천 |
|---|
| 2025.10.28 | ₩46,535 | ₩46,575 | ₩46,066 | ₩46,227 | -0.66% | 3.2천 |
|---|
| 2025.10.27 | ₩47,045 | ₩47,072 | ₩46,696 | ₩46,736 | -0.66% | 4.8천 |
|---|
| 2025.10.24 | ₩47,152 | ₩47,206 | ₩46,803 | ₩46,803 | -0.74% | 2.9천 |
|---|
| 2025.10.23 | ₩46,857 | ₩47,165 | ₩46,750 | ₩46,790 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩45,650 | ₩46,495 | ₩45,596 | ₩46,267 | +1.35% | 5.5천 |
|---|
| 2025.10.21 | ₩44,792 | ₩44,966 | ₩44,322 | ₩44,966 | +0.39% | 8.1천 |
|---|
| 2025.10.20 | ₩44,403 | ₩44,778 | ₩44,403 | ₩44,752 | +0.79% | 3.9천 |
|---|
| 2025.10.17 | ₩44,684 | ₩44,912 | ₩44,537 | ₩44,805 | +0.27% | 7.7천 |
|---|
| 2025.10.16 | ₩45,261 | ₩45,261 | ₩44,470 | ₩44,617 | -1.42% | 3.7천 |
|---|
| 2025.10.15 | ₩45,315 | ₩45,409 | ₩45,194 | ₩45,288 | -0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩45,315 | ₩45,382 | ₩45,221 | ₩45,221 | -0.21% | 2.2천 |
|---|
| 2025.10.13 | ₩45,905 | ₩46,133 | ₩45,905 | ₩46,012 | +0.23% | 6.7천 |
|---|
| 2025.10.10 | ₩46,106 | ₩46,321 | ₩45,261 | ₩45,315 | -1.72% | 6천 |
|---|