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 | ₩78,708 | ₩78,935 | ₩78,441 | ₩78,882 | +0.22% | 4.3천 |
| 2026.10.08 | ₩78,347 | ₩79,216 | ₩78,347 | ₩78,935 | +0.75% | 8.2천 |
| 2026.10.07 | ₩78,054 | ₩78,054 | ₩76,985 | ₩77,212 | -1.08% | 7.6천 |
| 2026.10.06 | ₩76,357 | ₩77,119 | ₩76,331 | ₩77,052 | +0.91% | 3.5천 |
| 2026.10.05 | ₩76,998 | ₩77,279 | ₩76,598 | ₩76,838 | -0.21% | 1.3만 |
| 2026.10.02 | ₩75,663 | ₩77,079 | ₩74,968 | ₩77,052 | +1.84% | 1.1만 |
| 2026.10.01 | ₩76,023 | ₩77,332 | ₩76,023 | ₩77,319 | +1.70% | 5.8천 |
| 2026.09.30 | ₩76,745 | ₩76,758 | ₩76,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,251 |
| -0.64% |
| 2.4천 |
| 2026.09.29 | ₩75,703 | ₩75,957 | ₩75,142 | ₩75,142 | -0.74% | 6.9천 |
|---|
| 2026.09.28 | ₩76,037 | ₩76,638 | ₩75,329 | ₩76,117 | +0.11% | 1만 |
|---|
| 2026.09.25 | ₩75,329 | ₩76,077 | ₩74,661 | ₩75,195 | -0.18% | 1.6만 |
|---|
| 2026.09.24 | ₩76,905 | ₩76,905 | ₩75,943 | ₩76,317 | -0.76% | 4.8천 |
|---|
| 2026.09.23 | ₩75,302 | ₩75,623 | ₩75,142 | ₩75,503 | +0.27% | 4.8천 |
|---|
| 2026.09.22 | ₩73,953 | ₩74,808 | ₩73,953 | ₩74,194 | +0.33% | 8.6천 |
|---|
| 2026.09.21 | ₩74,995 | ₩75,195 | ₩74,447 | ₩75,035 | +0.05% | 8.6천 |
|---|
| 2026.09.18 | ₩75,543 | ₩76,077 | ₩75,543 | ₩76,064 | +0.69% | 3.6천 |
|---|
| 2026.09.17 | ₩75,396 | ₩76,037 | ₩75,396 | ₩75,529 | +0.18% | 4.7천 |
|---|
| 2026.09.16 | ₩76,224 | ₩76,317 | ₩74,835 | ₩75,503 | -0.95% | 5.8천 |
|---|
| 2026.09.15 | ₩76,184 | ₩77,346 | ₩76,184 | ₩76,852 | +0.88% | 1.2만 |
|---|
| 2026.09.14 | ₩76,130 | ₩76,130 | ₩74,488 | ₩75,463 | -0.88% | 9.3천 |
|---|
| 2026.09.11 | ₩73,713 | ₩74,942 | ₩73,713 | ₩74,942 | +1.67% | 7천 |
|---|
| 2026.09.10 | ₩74,394 | ₩76,104 | ₩74,394 | ₩75,663 | +1.71% | 1.5만 |
|---|
| 2026.09.09 | ₩73,459 | ₩73,953 | ₩73,459 | ₩73,820 | +0.49% | 1.2만 |
|---|
| 2026.09.08 | ₩72,404 | ₩73,165 | ₩72,284 | ₩73,098 | +0.96% | 1.1만 |
|---|
| 2026.09.04 | ₩70,374 | ₩71,563 | ₩70,374 | ₩71,429 | +1.50% | 5.8천 |
|---|
| 2026.09.03 | ₩70,961 | ₩71,349 | ₩70,921 | ₩71,028 | +0.09% | 8.7천 |
|---|
| 2026.09.02 | ₩70,841 | ₩71,563 | ₩70,841 | ₩71,335 | +0.70% | 7.1천 |
|---|
| 2026.09.01 | ₩70,454 | ₩71,536 | ₩70,454 | ₩71,522 | +1.52% | 5천 |
|---|
| 2026.08.31 | ₩70,320 | ₩70,320 | ₩69,773 | ₩69,973 | -0.49% | 8.3천 |
|---|
| 2026.08.28 | ₩67,663 | ₩68,638 | ₩67,663 | ₩68,464 | +1.18% | 2.9천 |
|---|
| 2026.08.27 | ₩68,250 | ₩68,664 | ₩68,036 | ₩68,451 | +0.29% | 4.4천 |
|---|
| 2026.08.26 | ₩67,783 | ₩69,132 | ₩67,783 | ₩68,050 | +0.39% | 4.1천 |
|---|
| 2026.08.25 | ₩68,651 | ₩68,771 | ₩67,836 | ₩67,890 | -1.11% | 1.4만 |
|---|
| 2026.08.24 | ₩70,133 | ₩70,133 | ₩69,225 | ₩69,746 | -0.55% | 4.8천 |
|---|
| 2026.08.21 | ₩70,788 | ₩70,948 | ₩70,507 | ₩70,628 | -0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩70,628 | ₩70,641 | ₩70,254 | ₩70,374 | -0.36% | 1.3만 |
|---|
| 2026.08.19 | ₩69,666 | ₩70,254 | ₩69,185 | ₩69,613 | -0.08% | 6천 |
|---|
| 2026.08.18 | ₩69,986 | ₩70,387 | ₩69,706 | ₩69,719 | -0.38% | 3.8천 |
|---|
| 2026.08.17 | ₩68,437 | ₩69,679 | ₩67,996 | ₩69,626 | +1.74% | 1.5만 |
|---|
| 2026.08.14 | ₩66,928 | ₩67,783 | ₩66,928 | ₩67,783 | +1.28% | 7.3천 |
|---|
| 2026.08.13 | ₩67,930 | ₩67,930 | ₩67,035 | ₩67,168 | -1.12% | 4.6천 |
|---|
| 2026.08.12 | ₩67,783 | ₩68,050 | ₩67,783 | ₩67,943 | +0.24% | 2.8천 |
|---|
| 2026.08.11 | ₩67,235 | ₩68,117 | ₩66,915 | ₩67,970 | +1.09% | 1.4만 |
|---|
| 2026.08.10 | ₩65,846 | ₩67,769 | ₩65,846 | ₩67,729 | +2.86% | 1.1만 |
|---|
| 2026.08.07 | ₩64,310 | ₩65,111 | ₩64,163 | ₩64,257 | -0.08% | 2.5천 |
|---|
| 2026.08.06 | ₩63,402 | ₩64,724 | ₩63,402 | ₩64,350 | +1.50% | 6.6천 |
|---|
| 2026.08.05 | ₩63,482 | ₩63,482 | ₩62,841 | ₩62,841 | -1.01% | 7.6천 |
|---|
| 2026.08.04 | ₩63,375 | ₩63,562 | ₩63,028 | ₩63,242 | -0.21% | 9.7천 |
|---|
| 2026.08.03 | ₩64,310 | ₩64,924 | ₩64,270 | ₩64,738 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩66,915 | ₩67,182 | ₩66,567 | ₩66,955 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩66,046 | ₩66,647 | ₩66,046 | ₩66,474 | +0.65% | 8천 |
|---|
| 2026.07.29 | ₩66,634 | ₩67,849 | ₩66,634 | ₩67,783 | +1.72% | 1.1만 |
|---|
| 2026.07.28 | ₩65,846 | ₩65,886 | ₩64,123 | ₩64,577 | -1.93% | 7천 |
|---|
| 2026.07.27 | ₩67,342 | ₩67,395 | ₩66,394 | ₩66,554 | -1.17% | 3.3만 |
|---|
| 2026.07.24 | ₩69,559 | ₩69,559 | ₩68,905 | ₩69,158 | -0.58% | 8.6천 |
|---|
| 2026.07.23 | ₩69,719 | ₩70,427 | ₩69,359 | ₩69,372 | -0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩68,117 | ₩68,758 | ₩68,117 | ₩68,290 | +0.25% | 5천 |
|---|
| 2026.07.21 | ₩68,010 | ₩68,237 | ₩67,689 | ₩67,836 | -0.26% | 8.6천 |
|---|
| 2026.07.20 | ₩66,901 | ₩67,916 | ₩66,901 | ₩67,462 | +0.84% | 1.4만 |
|---|
| 2026.07.17 | ₩67,128 | ₩68,023 | ₩67,035 | ₩67,422 | +0.44% | 1.6만 |
|---|
| 2026.07.16 | ₩66,474 | ₩66,621 | ₩65,739 | ₩65,913 | -0.84% | 9.7천 |
|---|
| 2026.07.15 | ₩66,581 | ₩66,661 | ₩65,445 | ₩66,474 | -0.16% | 1만 |
|---|
| 2026.07.14 | ₩65,686 | ₩66,193 | ₩65,005 | ₩65,966 | +0.43% | 9.4천 |
|---|
| 2026.07.13 | ₩63,188 | ₩65,913 | ₩63,188 | ₩65,686 | +3.95% | 2.1만 |
|---|
| 2026.07.10 | ₩61,893 | ₩62,320 | ₩61,585 | ₩62,267 | +0.60% | 7.6천 |
|---|
| 2026.07.09 | ₩62,974 | ₩62,974 | ₩62,053 | ₩62,106 | -1.38% | 7.8천 |
|---|
| 2026.07.08 | ₩62,894 | ₩64,217 | ₩62,894 | ₩63,629 | +1.17% | 2.4만 |
|---|
| 2026.07.07 | ₩60,637 | ₩62,414 | ₩60,637 | ₩62,200 | +2.58% | 3.4만 |
|---|
| 2026.07.06 | ₩60,490 | ₩60,584 | ₩60,090 | ₩60,423 | -0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩59,515 | ₩60,130 | ₩59,422 | ₩60,063 | +0.92% | 6.5천 |
|---|
| 2026.07.01 | ₩60,063 | ₩60,063 | ₩59,515 | ₩59,716 | -0.58% | 8.2천 |
|---|
| 2026.06.30 | ₩61,158 | ₩61,158 | ₩60,156 | ₩60,597 | -0.92% | 1.1만 |
|---|
| 2026.06.29 | ₩60,357 | ₩60,931 | ₩60,357 | ₩60,704 | +0.58% | 7.7천 |
|---|
| 2026.06.26 | ₩60,023 | ₩60,076 | ₩59,435 | ₩60,009 | -0.02% | 3.2만 |
|---|
| 2026.06.25 | ₩60,383 | ₩61,679 | ₩60,143 | ₩61,679 | +2.15% | 1.1만 |
|---|
| 2026.06.24 | ₩60,544 | ₩60,597 | ₩60,049 | ₩60,263 | -0.46% | 3.7만 |
|---|
| 2026.06.23 | ₩62,040 | ₩62,494 | ₩61,879 | ₩62,267 | +0.37% | 1.5만 |
|---|
| 2026.06.22 | ₩62,881 | ₩62,908 | ₩62,267 | ₩62,601 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩62,774 | ₩63,629 | ₩61,893 | ₩63,469 | +1.11% | 2.6만 |
|---|
| 2026.06.17 | ₩63,949 | ₩65,579 | ₩63,455 | ₩63,455 | -0.77% | 6.2만 |
|---|
| 2026.06.16 | ₩64,738 | ₩65,005 | ₩63,576 | ₩64,230 | -0.78% | 3.5만 |
|---|
| 2026.06.15 | ₩65,779 | ₩66,287 | ₩65,459 | ₩66,006 | +0.35% | 6.5만 |
|---|
| 2026.06.12 | ₩68,584 | ₩69,853 | ₩67,622 | ₩67,930 | -0.95% | 4.4만 |
|---|
| 2026.06.11 | ₩71,883 | ₩72,244 | ₩69,559 | ₩69,559 | -3.23% | 1.6만 |
|---|
| 2026.06.10 | ₩71,002 | ₩72,123 | ₩71,002 | ₩71,856 | +1.20% | 1.4만 |
|---|
| 2026.06.09 | ₩70,694 | ₩70,694 | ₩68,891 | ₩70,414 | -0.40% | 1.3만 |
|---|
| 2026.06.08 | ₩70,788 | ₩71,589 | ₩70,788 | ₩71,589 | +1.13% | 1.1만 |
|---|
| 2026.06.05 | ₩70,427 | ₩70,561 | ₩69,559 | ₩69,960 | -0.66% | 5.8만 |
|---|
| 2026.06.04 | ₩71,442 | ₩71,469 | ₩70,628 | ₩71,456 | +0.02% | 1.2만 |
|---|
| 2026.06.03 | ₩72,417 | ₩72,871 | ₩72,123 | ₩72,564 | +0.20% | 1만 |
|---|
| 2026.06.02 | ₩70,521 | ₩71,896 | ₩70,521 | ₩71,456 | +1.33% | 1.5만 |
|---|
| 2026.06.01 | ₩70,694 | ₩71,883 | ₩70,401 | ₩70,601 | -0.13% | 2.2만 |
|---|
| 2026.05.29 | ₩69,292 | ₩69,385 | ₩68,357 | ₩68,865 | -0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩68,931 | ₩70,200 | ₩68,517 | ₩69,599 | +0.97% | 1만 |
|---|
| 2026.05.27 | ₩68,918 | ₩69,719 | ₩68,517 | ₩69,078 | +0.23% | 3.7만 |
|---|
| 2026.05.26 | ₩70,601 | ₩71,215 | ₩70,214 | ₩70,214 | -0.55% | 3.6만 |
|---|
| 2026.05.22 | ₩72,538 | ₩72,871 | ₩70,788 | ₩71,896 | -0.88% | 5.8만 |
|---|
| 2026.05.21 | ₩74,301 | ₩74,835 | ₩71,656 | ₩72,270 | -2.73% | 1.1만 |
|---|
| 2026.05.20 | ₩74,407 | ₩74,407 | ₩71,482 | ₩72,658 | -2.35% | 3.6만 |
|---|
| 2026.05.19 | ₩75,743 | ₩75,796 | ₩74,581 | ₩75,503 | -0.32% | 2.2만 |
|---|
| 2026.05.18 | ₩73,833 | ₩75,743 | ₩73,459 | ₩74,100 | +0.36% | 2.9만 |
|---|
| 2026.05.15 | ₩73,700 | ₩74,114 | ₩73,232 | ₩73,820 | +0.16% | 2.4만 |
|---|
| 2026.05.14 | ₩72,070 | ₩72,337 | ₩71,255 | ₩72,324 | +0.35% | 1.3만 |
|---|
| 2026.05.13 | ₩72,911 | ₩73,272 | ₩72,123 | ₩72,591 | -0.44% | 1.6만 |
|---|
| 2026.05.12 | ₩73,392 | ₩74,087 | ₩73,125 | ₩73,566 | +0.24% | 3.1만 |
|---|
| 2026.05.11 | ₩71,068 | ₩72,217 | ₩70,254 | ₩71,990 | +1.30% | 2.1만 |
|---|
| 2026.05.08 | ₩68,370 | ₩69,933 | ₩68,370 | ₩69,706 | +1.95% | 2.1만 |
|---|
| 2026.05.07 | ₩66,701 | ₩69,412 | ₩66,420 | ₩68,971 | +3.40% | 4.4만 |
|---|
| 2026.05.06 | ₩69,011 | ₩69,279 | ₩68,036 | ₩68,317 | -1.01% | 7.9만 |
|---|
| 2026.05.05 | ₩72,778 | ₩72,898 | ₩71,776 | ₩72,898 | +0.17% | 1.8만 |
|---|
| 2026.05.04 | ₩71,790 | ₩74,287 | ₩71,790 | ₩73,753 | +2.73% | 4.8만 |
|---|
| 2026.05.01 | ₩71,255 | ₩71,309 | ₩69,452 | ₩70,935 | -0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩70,801 | ₩71,856 | ₩70,601 | ₩71,643 | +1.19% | 5만 |
|---|
| 2026.04.29 | ₩71,456 | ₩72,043 | ₩71,108 | ₩71,910 | +0.64% | 5.7만 |
|---|
| 2026.04.28 | ₩69,946 | ₩70,307 | ₩69,279 | ₩69,693 | -0.36% | 4.2만 |
|---|
| 2026.04.27 | ₩68,477 | ₩69,172 | ₩68,384 | ₩68,731 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩68,050 | ₩68,571 | ₩67,155 | ₩68,117 | +0.10% | 5.8만 |
|---|
| 2026.04.23 | ₩67,422 | ₩69,292 | ₩67,422 | ₩68,611 | +1.76% | 6만 |
|---|
| 2026.04.22 | ₩66,113 | ₩67,315 | ₩66,113 | ₩66,861 | +1.13% | 5.3만 |
|---|
| 2026.04.21 | ₩65,672 | ₩66,781 | ₩65,098 | ₩66,447 | +1.18% | 4.5만 |
|---|
| 2026.04.20 | ₩64,484 | ₩65,405 | ₩64,484 | ₩64,791 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩62,707 | ₩63,268 | ₩61,171 | ₩62,988 | +0.45% | 6.8만 |
|---|
| 2026.04.16 | ₩66,073 | ₩67,035 | ₩66,073 | ₩66,380 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩65,606 | ₩66,634 | ₩65,606 | ₩66,046 | +0.67% | 3.7만 |
|---|
| 2026.04.14 | ₩66,661 | ₩67,235 | ₩65,485 | ₩65,819 | -1.26% | 5.4만 |
|---|
| 2026.04.13 | ₩67,529 | ₩68,063 | ₩66,554 | ₩66,901 | -0.93% | 3만 |
|---|
| 2026.04.10 | ₩65,031 | ₩66,086 | ₩64,858 | ₩65,419 | +0.60% | 3.2만 |
|---|
| 2026.04.09 | ₩65,192 | ₩65,899 | ₩64,043 | ₩65,098 | -0.14% | 8만 |
|---|
| 2026.04.08 | ₩61,853 | ₩65,539 | ₩61,853 | ₩64,871 | +4.88% | 32.6만 |
|---|
| 2026.04.07 | ₩66,367 | ₩67,582 | ₩65,472 | ₩65,926 | -0.66% | 16.1만 |
|---|
| 2026.04.06 | ₩64,978 | ₩66,220 | ₩64,657 | ₩65,606 | +0.97% | 4.3만 |
|---|
| 2026.04.02 | ₩65,566 | ₩65,566 | ₩62,934 | ₩64,510 | -1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩62,801 | ₩62,921 | ₩62,066 | ₩62,654 | -0.23% | 8.9만 |
|---|
| 2026.03.31 | ₩66,981 | ₩66,981 | ₩63,722 | ₩64,377 | -3.89% | 7.9만 |
|---|
| 2026.03.30 | ₩67,182 | ₩67,542 | ₩66,768 | ₩67,208 | +0.04% | 4.1만 |
|---|
| 2026.03.27 | ₩66,674 | ₩67,008 | ₩66,113 | ₩66,487 | -0.28% | 4.8만 |
|---|
| 2026.03.26 | ₩66,287 | ₩66,314 | ₩65,325 | ₩65,606 | -1.03% | 3.8만 |
|---|
| 2026.03.25 | ₩63,148 | ₩64,644 | ₩63,148 | ₩64,417 | +2.01% | 3.3만 |
|---|
| 2026.03.24 | ₩65,152 | ₩65,619 | ₩64,257 | ₩64,965 | -0.29% | 6.5만 |
|---|
| 2026.03.23 | ₩63,856 | ₩64,096 | ₩61,105 | ₩63,108 | -1.17% | 8.6만 |
|---|
| 2026.03.20 | ₩66,501 | ₩67,849 | ₩66,113 | ₩66,941 | +0.66% | 4.1만 |
|---|
| 2026.03.19 | ₩66,728 | ₩68,183 | ₩64,911 | ₩66,287 | -0.66% | 8.4만 |
|---|
| 2026.03.18 | ₩66,247 | ₩67,449 | ₩65,806 | ₩67,168 | +1.39% | 7.4만 |
|---|
| 2026.03.17 | ₩65,098 | ₩65,699 | ₩64,657 | ₩65,325 | +0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩64,350 | ₩64,911 | ₩63,375 | ₩64,203 | -0.23% | 7.7만 |
|---|
| 2026.03.13 | ₩64,083 | ₩65,726 | ₩63,616 | ₩65,352 | +1.98% | 6.8만 |
|---|
| 2026.03.12 | ₩63,522 | ₩65,405 | ₩63,055 | ₩64,965 | +2.27% | 8.7만 |
|---|
| 2026.03.11 | ₩59,248 | ₩61,679 | ₩58,540 | ₩61,679 | +4.10% | 8.8만 |
|---|
| 2026.03.10 | ₩59,368 | ₩59,876 | ₩56,096 | ₩59,422 | +0.09% | 6.7만 |
|---|
| 2026.03.09 | ₩61,933 | ₩63,669 | ₩56,764 | ₩58,353 | -5.78% | 24.1만 |
|---|
| 2026.03.06 | ₩58,380 | ₩59,355 | ₩57,806 | ₩58,887 | +0.87% | 9만 |
|---|
| 2026.03.05 | ₩55,054 | ₩56,109 | ₩54,934 | ₩55,508 | +0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩53,692 | ₩54,186 | ₩53,331 | ₩54,066 | +0.70% | 4.4만 |
|---|
| 2026.03.03 | ₩54,894 | ₩54,894 | ₩52,490 | ₩53,612 | -2.34% | 5.3만 |
|---|
| 2026.03.02 | ₩53,371 | ₩53,518 | ₩52,410 | ₩52,971 | -0.75% | 5.1만 |
|---|
| 2026.02.27 | ₩50,994 | ₩51,301 | ₩50,713 | ₩51,221 | +0.45% | 1.9만 |
|---|
| 2026.02.26 | ₩49,431 | ₩50,860 | ₩49,431 | ₩50,019 | +1.19% | 7.1천 |
|---|
| 2026.02.25 | ₩50,380 | ₩50,607 | ₩50,126 | ₩50,433 | +0.11% | 5.9천 |
|---|
| 2026.02.24 | ₩50,754 | ₩50,914 | ₩50,353 | ₩50,794 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩50,807 | ₩51,154 | ₩50,433 | ₩50,820 | +0.03% | 1.3만 |
|---|
| 2026.02.20 | ₩50,540 | ₩50,754 | ₩50,219 | ₩50,500 | -0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩50,259 | ₩50,740 | ₩50,246 | ₩50,727 | +0.93% | 1.3만 |
|---|
| 2026.02.18 | ₩49,258 | ₩49,859 | ₩49,258 | ₩49,859 | +1.22% | 3.8천 |
|---|
| 2026.02.17 | ₩47,975 | ₩47,975 | ₩47,762 | ₩47,829 | -0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩48,189 | ₩48,296 | ₩48,096 | ₩48,189 | 0.00% | 7천 |
|---|
| 2026.02.12 | ₩49,097 | ₩49,097 | ₩48,016 | ₩48,443 | -1.33% | 4.3천 |
|---|
| 2026.02.11 | ₩49,738 | ₩49,752 | ₩49,511 | ₩49,738 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩49,405 | ₩49,405 | ₩48,924 | ₩49,298 | -0.22% | 1.8천 |
|---|
| 2026.02.09 | ₩48,536 | ₩49,418 | ₩48,349 | ₩49,258 | +1.49% | 5천 |
|---|
| 2026.02.06 | ₩48,617 | ₩48,964 | ₩48,496 | ₩48,563 | -0.11% | 1.5만 |
|---|
| 2026.02.05 | ₩48,363 | ₩48,617 | ₩48,082 | ₩48,416 | +0.11% | 3.2천 |
|---|
| 2026.02.04 | ₩48,216 | ₩49,324 | ₩48,216 | ₩48,964 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩47,628 | ₩48,683 | ₩47,455 | ₩48,683 | +2.22% | 4.8천 |
|---|
| 2026.02.02 | ₩47,708 | ₩47,708 | ₩46,907 | ₩47,334 | -0.78% | 4.9만 |
|---|
| 2026.01.30 | ₩49,458 | ₩49,872 | ₩48,804 | ₩49,738 | +0.57% | 7.8천 |
|---|
| 2026.01.29 | ₩49,805 | ₩50,086 | ₩48,964 | ₩49,511 | -0.59% | 7.7만 |
|---|
| 2026.01.28 | ₩48,336 | ₩48,483 | ₩48,082 | ₩48,483 | +0.30% | 4.5만 |
|---|
| 2026.01.27 | ₩47,161 | ₩47,909 | ₩47,107 | ₩47,909 | +1.59% | 4.3천 |
|---|
| 2026.01.26 | ₩46,894 | ₩47,174 | ₩46,600 | ₩47,027 | +0.28% | 1.2만 |
|---|
| 2026.01.23 | ₩46,907 | ₩47,214 | ₩46,907 | ₩47,041 | +0.28% | 5.1천 |
|---|
| 2026.01.22 | ₩46,106 | ₩46,132 | ₩46,066 | ₩46,066 | -0.09% | 1.3천 |
|---|
| 2026.01.21 | ₩46,667 | ₩46,907 | ₩46,506 | ₩46,827 | +0.34% | 1.6천 |
|---|
| 2026.01.20 | ₩46,386 | ₩46,493 | ₩45,905 | ₩45,985 | -0.86% | 5.7천 |
|---|
| 2026.01.16 | ₩46,079 | ₩46,172 | ₩45,865 | ₩45,865 | -0.46% | 4.7천 |
|---|
| 2026.01.15 | ₩45,865 | ₩45,919 | ₩45,585 | ₩45,598 | -0.58% | 4.4천 |
|---|
| 2026.01.14 | ₩47,134 | ₩47,682 | ₩46,253 | ₩46,426 | -1.50% | 9.8만 |
|---|
| 2026.01.13 | ₩46,373 | ₩46,920 | ₩46,373 | ₩46,747 | +0.81% | 3.7만 |
|---|
| 2026.01.12 | ₩45,478 | ₩46,012 | ₩45,451 | ₩45,758 | +0.62% | 5.8천 |
|---|
| 2026.01.09 | ₩45,798 | ₩45,945 | ₩45,438 | ₩45,438 | -0.79% | 1만 |
|---|
| 2026.01.08 | ₩44,289 | ₩45,278 | ₩44,182 | ₩45,278 | +2.23% | 2만 |
|---|
| 2026.01.07 | ₩43,822 | ₩44,022 | ₩43,555 | ₩43,688 | -0.30% | 7천 |
|---|
| 2026.01.06 | ₩45,371 | ₩45,371 | ₩43,969 | ₩43,969 | -3.09% | 2.8천 |
|---|
| 2026.01.05 | ₩44,823 | ₩45,144 | ₩44,623 | ₩45,077 | +0.57% | 5.2천 |
|---|
| 2026.01.02 | ₩44,142 | ₩44,463 | ₩44,009 | ₩44,409 | +0.61% | 3.6천 |
|---|
| 2025.12.31 | ₩44,930 | ₩45,144 | ₩44,356 | ₩44,503 | -0.95% | 5.7천 |
|---|
| 2025.12.30 | ₩45,037 | ₩45,237 | ₩44,823 | ₩44,917 | -0.27% | 8.3천 |
|---|
| 2025.12.29 | ₩45,144 | ₩45,171 | ₩44,690 | ₩44,757 | -0.86% | 2만 |
|---|
| 2025.12.26 | ₩45,064 | ₩45,064 | ₩44,049 | ₩44,169 | -1.99% | 1.3만 |
|---|
| 2025.12.24 | ₩45,465 | ₩45,465 | ₩45,010 | ₩45,157 | -0.68% | 3.4천 |
|---|
| 2025.12.23 | ₩44,743 | ₩45,157 | ₩44,743 | ₩45,157 | +0.93% | 1.2천 |
|---|
| 2025.12.22 | ₩44,837 | ₩44,984 | ₩44,757 | ₩44,944 | +0.24% | 5.8천 |
|---|
| 2025.12.19 | ₩43,822 | ₩44,075 | ₩43,742 | ₩43,969 | +0.34% | 6.6천 |
|---|
| 2025.12.18 | ₩43,768 | ₩43,942 | ₩43,581 | ₩43,581 | -0.43% | 7.6천 |
|---|
| 2025.12.17 | ₩44,035 | ₩44,116 | ₩43,528 | ₩44,049 | +0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩43,488 | ₩43,488 | ₩43,074 | ₩43,181 | -0.71% | 1.2만 |
|---|
| 2025.12.15 | ₩44,169 | ₩44,409 | ₩43,902 | ₩43,995 | -0.39% | 3.4만 |
|---|
| 2025.12.12 | ₩44,396 | ₩44,717 | ₩44,396 | ₩44,490 | +0.21% | 1.5천 |
|---|
| 2025.12.11 | ₩44,476 | ₩44,810 | ₩44,356 | ₩44,810 | +0.75% | 3.6천 |
|---|
| 2025.12.10 | ₩44,783 | ₩45,545 | ₩44,783 | ₩45,491 | +1.58% | 2.2천 |
|---|
| 2025.12.09 | ₩45,171 | ₩45,171 | ₩45,010 | ₩45,091 | -0.18% | 6.6천 |
|---|
| 2025.12.08 | ₩45,411 | ₩45,558 | ₩45,291 | ₩45,291 | -0.26% | 4.8천 |
|---|
| 2025.12.05 | ₩45,772 | ₩46,146 | ₩45,772 | ₩46,119 | +0.76% | 2.6천 |
|---|
| 2025.12.04 | ₩45,157 | ₩45,772 | ₩45,157 | ₩45,772 | +1.36% | 1.5천 |
|---|
| 2025.12.03 | ₩45,424 | ₩45,518 | ₩45,424 | ₩45,451 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩45,491 | ₩45,558 | ₩45,010 | ₩45,171 | -0.70% | 3.7천 |
|---|
| 2025.12.01 | ₩45,692 | ₩45,812 | ₩45,518 | ₩45,772 | +0.18% | 1.9천 |
|---|
| 2025.11.28 | ₩45,545 | ₩45,865 | ₩45,545 | ₩45,678 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩44,997 | ₩45,251 | ₩44,650 | ₩45,224 | +0.50% | 1.4천 |
|---|
| 2025.11.25 | ₩44,303 | ₩44,850 | ₩44,209 | ₩44,850 | +1.24% | 2.2천 |
|---|
| 2025.11.24 | ₩44,690 | ₩45,451 | ₩44,690 | ₩45,451 | +1.70% | 1.3천 |
|---|
| 2025.11.21 | ₩44,730 | ₩44,743 | ₩44,369 | ₩44,743 | +0.03% | 2.8천 |
|---|
| 2025.11.20 | ₩45,678 | ₩45,678 | ₩45,171 | ₩45,197 | -1.05% | 2.8천 |
|---|
| 2025.11.19 | ₩45,505 | ₩45,558 | ₩45,371 | ₩45,545 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩46,146 | ₩46,653 | ₩46,146 | ₩46,653 | +1.10% | 6.8천 |
|---|
| 2025.11.17 | ₩46,333 | ₩46,333 | ₩46,106 | ₩46,106 | -0.49% | 1.5천 |
|---|
| 2025.11.14 | ₩46,012 | ₩46,346 | ₩46,012 | ₩46,146 | +0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩45,678 | ₩45,678 | ₩45,371 | ₩45,371 | -0.67% | 1.1천 |
|---|
| 2025.11.12 | ₩45,999 | ₩45,999 | ₩45,505 | ₩45,558 | -0.96% | 2.8천 |
|---|
| 2025.11.11 | ₩46,840 | ₩47,214 | ₩46,840 | ₩47,121 | +0.60% | 2.5천 |
|---|
| 2025.11.10 | ₩46,012 | ₩46,520 | ₩46,012 | ₩46,520 | +1.10% | 3.4천 |
|---|
| 2025.11.07 | ₩46,199 | ₩46,239 | ₩45,905 | ₩46,239 | +0.09% | 2.9천 |
|---|
| 2025.11.06 | ₩45,945 | ₩46,092 | ₩45,732 | ₩46,052 | +0.23% | 1.2만 |
|---|
| 2025.11.05 | ₩46,373 | ₩46,600 | ₩46,025 | ₩46,025 | -0.75% | 1.8천 |
|---|
| 2025.11.04 | ₩46,413 | ₩46,640 | ₩46,413 | ₩46,466 | +0.12% | 1.9천 |
|---|
| 2025.11.03 | ₩46,680 | ₩47,014 | ₩46,480 | ₩46,787 | +0.23% | 9.2천 |
|---|
| 2025.10.31 | ₩46,506 | ₩46,693 | ₩46,453 | ₩46,520 | +0.03% | 2.1천 |
|---|
| 2025.10.30 | ₩46,025 | ₩46,493 | ₩46,012 | ₩46,279 | +0.55% | 1.5천 |
|---|
| 2025.10.29 | ₩46,440 | ₩46,600 | ₩46,306 | ₩46,306 | -0.29% | 4.1천 |
|---|
| 2025.10.28 | ₩46,346 | ₩46,386 | ₩45,879 | ₩46,039 | -0.66% | 3.2천 |
|---|
| 2025.10.27 | ₩46,854 | ₩46,880 | ₩46,506 | ₩46,546 | -0.66% | 4.8천 |
|---|
| 2025.10.24 | ₩46,960 | ₩47,014 | ₩46,613 | ₩46,613 | -0.74% | 2.9천 |
|---|
| 2025.10.23 | ₩46,667 | ₩46,974 | ₩46,560 | ₩46,600 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩45,465 | ₩46,306 | ₩45,411 | ₩46,079 | +1.35% | 5.5천 |
|---|
| 2025.10.21 | ₩44,610 | ₩44,783 | ₩44,142 | ₩44,783 | +0.39% | 8.1천 |
|---|
| 2025.10.20 | ₩44,222 | ₩44,596 | ₩44,222 | ₩44,570 | +0.79% | 3.9천 |
|---|
| 2025.10.17 | ₩44,503 | ₩44,730 | ₩44,356 | ₩44,623 | +0.27% | 7.7천 |
|---|
| 2025.10.16 | ₩45,077 | ₩45,077 | ₩44,289 | ₩44,436 | -1.42% | 3.7천 |
|---|
| 2025.10.15 | ₩45,131 | ₩45,224 | ₩45,010 | ₩45,104 | -0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩45,131 | ₩45,197 | ₩45,037 | ₩45,037 | -0.21% | 2.2천 |
|---|
| 2025.10.13 | ₩45,718 | ₩45,945 | ₩45,718 | ₩45,825 | +0.23% | 6.7천 |
|---|
| 2025.10.10 | ₩45,919 | ₩46,132 | ₩45,077 | ₩45,131 | -1.72% | 6천 |
|---|