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 | ₩78,853 | ₩79,081 | ₩78,585 | ₩79,027 | +0.22% | 4.3천 |
| 2026.10.08 | ₩78,492 | ₩79,362 | ₩78,492 | ₩79,081 | +0.75% | 8.2천 |
| 2026.10.07 | ₩78,197 | ₩78,197 | ₩77,127 | ₩77,354 | -1.08% | 7.6천 |
| 2026.10.06 | ₩76,498 | ₩77,261 | ₩76,471 | ₩77,194 | +0.91% | 3.5천 |
| 2026.10.05 | ₩77,140 | ₩77,421 | ₩76,739 | ₩76,980 | -0.21% | 1.3만 |
| 2026.10.02 | ₩75,802 | ₩77,221 | ₩75,106 | ₩77,194 | +1.84% | 1.1만 |
| 2026.10.01 | ₩76,164 | ₩77,475 | ₩76,164 | ₩77,461 | +1.70% | 5.8천 |
| 2026.09.30 | ₩76,886 | ₩76,899 | ₩76,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,391 |
| -0.64% |
| 2.4천 |
| 2026.09.29 | ₩75,842 | ₩76,097 | ₩75,280 | ₩75,280 | -0.74% | 6.9천 |
|---|
| 2026.09.28 | ₩76,177 | ₩76,779 | ₩75,468 | ₩76,257 | +0.11% | 1만 |
|---|
| 2026.09.25 | ₩75,468 | ₩76,217 | ₩74,799 | ₩75,334 | -0.18% | 1.6만 |
|---|
| 2026.09.24 | ₩77,047 | ₩77,047 | ₩76,083 | ₩76,458 | -0.76% | 4.8천 |
|---|
| 2026.09.23 | ₩75,441 | ₩75,762 | ₩75,280 | ₩75,642 | +0.27% | 4.8천 |
|---|
| 2026.09.22 | ₩74,089 | ₩74,946 | ₩74,089 | ₩74,330 | +0.33% | 8.6천 |
|---|
| 2026.09.21 | ₩75,133 | ₩75,334 | ₩74,585 | ₩75,173 | +0.05% | 8.6천 |
|---|
| 2026.09.18 | ₩75,682 | ₩76,217 | ₩75,682 | ₩76,204 | +0.69% | 3.6천 |
|---|
| 2026.09.17 | ₩75,535 | ₩76,177 | ₩75,535 | ₩75,668 | +0.18% | 4.7천 |
|---|
| 2026.09.16 | ₩76,364 | ₩76,458 | ₩74,973 | ₩75,642 | -0.95% | 5.8천 |
|---|
| 2026.09.15 | ₩76,324 | ₩77,488 | ₩76,324 | ₩76,993 | +0.88% | 1.2만 |
|---|
| 2026.09.14 | ₩76,271 | ₩76,271 | ₩74,625 | ₩75,602 | -0.88% | 9.3천 |
|---|
| 2026.09.11 | ₩73,849 | ₩75,080 | ₩73,849 | ₩75,080 | +1.67% | 7천 |
|---|
| 2026.09.10 | ₩74,531 | ₩76,244 | ₩74,531 | ₩75,802 | +1.71% | 1.5만 |
|---|
| 2026.09.09 | ₩73,594 | ₩74,089 | ₩73,594 | ₩73,956 | +0.49% | 1.2만 |
|---|
| 2026.09.08 | ₩72,537 | ₩73,300 | ₩72,417 | ₩73,233 | +0.96% | 1.1만 |
|---|
| 2026.09.04 | ₩70,503 | ₩71,694 | ₩70,503 | ₩71,561 | +1.50% | 5.8천 |
|---|
| 2026.09.03 | ₩71,092 | ₩71,480 | ₩71,052 | ₩71,159 | +0.09% | 8.7천 |
|---|
| 2026.09.02 | ₩70,972 | ₩71,694 | ₩70,972 | ₩71,467 | +0.70% | 7.1천 |
|---|
| 2026.09.01 | ₩70,584 | ₩71,668 | ₩70,584 | ₩71,654 | +1.52% | 5천 |
|---|
| 2026.08.31 | ₩70,450 | ₩70,450 | ₩69,901 | ₩70,102 | -0.49% | 8.3천 |
|---|
| 2026.08.28 | ₩67,787 | ₩68,764 | ₩67,787 | ₩68,590 | +1.18% | 2.9천 |
|---|
| 2026.08.27 | ₩68,376 | ₩68,791 | ₩68,162 | ₩68,577 | +0.29% | 4.4천 |
|---|
| 2026.08.26 | ₩67,908 | ₩69,259 | ₩67,908 | ₩68,175 | +0.39% | 4.1천 |
|---|
| 2026.08.25 | ₩68,777 | ₩68,898 | ₩67,961 | ₩68,015 | -1.11% | 1.4만 |
|---|
| 2026.08.24 | ₩70,263 | ₩70,263 | ₩69,353 | ₩69,875 | -0.55% | 4.8천 |
|---|
| 2026.08.21 | ₩70,918 | ₩71,079 | ₩70,637 | ₩70,758 | -0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩70,758 | ₩70,771 | ₩70,383 | ₩70,503 | -0.36% | 1.3만 |
|---|
| 2026.08.19 | ₩69,794 | ₩70,383 | ₩69,313 | ₩69,741 | -0.08% | 6천 |
|---|
| 2026.08.18 | ₩70,115 | ₩70,517 | ₩69,834 | ₩69,848 | -0.38% | 3.8천 |
|---|
| 2026.08.17 | ₩68,563 | ₩69,808 | ₩68,122 | ₩69,754 | +1.74% | 1.5만 |
|---|
| 2026.08.14 | ₩67,051 | ₩67,908 | ₩67,051 | ₩67,908 | +1.28% | 7.3천 |
|---|
| 2026.08.13 | ₩68,055 | ₩68,055 | ₩67,158 | ₩67,292 | -1.12% | 4.6천 |
|---|
| 2026.08.12 | ₩67,908 | ₩68,175 | ₩67,908 | ₩68,068 | +0.24% | 2.8천 |
|---|
| 2026.08.11 | ₩67,359 | ₩68,242 | ₩67,038 | ₩68,095 | +1.09% | 1.4만 |
|---|
| 2026.08.10 | ₩65,967 | ₩67,894 | ₩65,967 | ₩67,854 | +2.86% | 1.1만 |
|---|
| 2026.08.07 | ₩64,429 | ₩65,231 | ₩64,281 | ₩64,375 | -0.08% | 2.5천 |
|---|
| 2026.08.06 | ₩63,519 | ₩64,843 | ₩63,519 | ₩64,469 | +1.50% | 6.6천 |
|---|
| 2026.08.05 | ₩63,599 | ₩63,599 | ₩62,957 | ₩62,957 | -1.01% | 7.6천 |
|---|
| 2026.08.04 | ₩63,492 | ₩63,679 | ₩63,144 | ₩63,358 | -0.21% | 9.7천 |
|---|
| 2026.08.03 | ₩64,429 | ₩65,044 | ₩64,388 | ₩64,857 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩67,038 | ₩67,305 | ₩66,690 | ₩67,078 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩66,168 | ₩66,770 | ₩66,168 | ₩66,596 | +0.65% | 8천 |
|---|
| 2026.07.29 | ₩66,757 | ₩67,974 | ₩66,757 | ₩67,908 | +1.72% | 1.1만 |
|---|
| 2026.07.28 | ₩65,967 | ₩66,007 | ₩64,241 | ₩64,696 | -1.93% | 7천 |
|---|
| 2026.07.27 | ₩67,466 | ₩67,520 | ₩66,516 | ₩66,677 | -1.17% | 3.3만 |
|---|
| 2026.07.24 | ₩69,687 | ₩69,687 | ₩69,032 | ₩69,286 | -0.58% | 8.6천 |
|---|
| 2026.07.23 | ₩69,848 | ₩70,557 | ₩69,486 | ₩69,500 | -0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩68,242 | ₩68,884 | ₩68,242 | ₩68,416 | +0.25% | 5천 |
|---|
| 2026.07.21 | ₩68,135 | ₩68,363 | ₩67,814 | ₩67,961 | -0.26% | 8.6천 |
|---|
| 2026.07.20 | ₩67,024 | ₩68,041 | ₩67,024 | ₩67,586 | +0.84% | 1.4만 |
|---|
| 2026.07.17 | ₩67,252 | ₩68,148 | ₩67,158 | ₩67,546 | +0.44% | 1.6만 |
|---|
| 2026.07.16 | ₩66,596 | ₩66,743 | ₩65,860 | ₩66,034 | -0.84% | 9.7천 |
|---|
| 2026.07.15 | ₩66,703 | ₩66,784 | ₩65,566 | ₩66,596 | -0.16% | 1만 |
|---|
| 2026.07.14 | ₩65,807 | ₩66,315 | ₩65,124 | ₩66,088 | +0.43% | 9.4천 |
|---|
| 2026.07.13 | ₩63,305 | ₩66,034 | ₩63,305 | ₩65,807 | +3.95% | 2.1만 |
|---|
| 2026.07.10 | ₩62,007 | ₩62,435 | ₩61,699 | ₩62,381 | +0.60% | 7.6천 |
|---|
| 2026.07.09 | ₩63,090 | ₩63,090 | ₩62,167 | ₩62,221 | -1.38% | 7.8천 |
|---|
| 2026.07.08 | ₩63,010 | ₩64,335 | ₩63,010 | ₩63,746 | +1.17% | 2.4만 |
|---|
| 2026.07.07 | ₩60,749 | ₩62,528 | ₩60,749 | ₩62,314 | +2.58% | 3.4만 |
|---|
| 2026.07.06 | ₩60,602 | ₩60,695 | ₩60,200 | ₩60,535 | -0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩59,625 | ₩60,240 | ₩59,531 | ₩60,173 | +0.92% | 6.5천 |
|---|
| 2026.07.01 | ₩60,173 | ₩60,173 | ₩59,625 | ₩59,826 | -0.58% | 8.2천 |
|---|
| 2026.06.30 | ₩61,271 | ₩61,271 | ₩60,267 | ₩60,709 | -0.92% | 1.1만 |
|---|
| 2026.06.29 | ₩60,468 | ₩61,043 | ₩60,468 | ₩60,816 | +0.58% | 7.7천 |
|---|
| 2026.06.26 | ₩60,133 | ₩60,187 | ₩59,545 | ₩60,120 | -0.02% | 3.2만 |
|---|
| 2026.06.25 | ₩60,495 | ₩61,793 | ₩60,254 | ₩61,793 | +2.15% | 1.1만 |
|---|
| 2026.06.24 | ₩60,655 | ₩60,709 | ₩60,160 | ₩60,374 | -0.46% | 3.7만 |
|---|
| 2026.06.23 | ₩62,154 | ₩62,609 | ₩61,993 | ₩62,381 | +0.37% | 1.5만 |
|---|
| 2026.06.22 | ₩62,997 | ₩63,024 | ₩62,381 | ₩62,716 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩62,890 | ₩63,746 | ₩62,007 | ₩63,586 | +1.11% | 2.6만 |
|---|
| 2026.06.17 | ₩64,067 | ₩65,700 | ₩63,572 | ₩63,572 | -0.77% | 6.2만 |
|---|
| 2026.06.16 | ₩64,857 | ₩65,124 | ₩63,693 | ₩64,348 | -0.78% | 3.5만 |
|---|
| 2026.06.15 | ₩65,900 | ₩66,409 | ₩65,579 | ₩66,128 | +0.35% | 6.5만 |
|---|
| 2026.06.12 | ₩68,710 | ₩69,982 | ₩67,747 | ₩68,055 | -0.95% | 4.4만 |
|---|
| 2026.06.11 | ₩72,015 | ₩72,377 | ₩69,687 | ₩69,687 | -3.23% | 1.6만 |
|---|
| 2026.06.10 | ₩71,132 | ₩72,256 | ₩71,132 | ₩71,989 | +1.20% | 1.4만 |
|---|
| 2026.06.09 | ₩70,825 | ₩70,825 | ₩69,018 | ₩70,544 | -0.40% | 1.3만 |
|---|
| 2026.06.08 | ₩70,918 | ₩71,721 | ₩70,918 | ₩71,721 | +1.13% | 1.1만 |
|---|
| 2026.06.05 | ₩70,557 | ₩70,691 | ₩69,687 | ₩70,089 | -0.66% | 5.8만 |
|---|
| 2026.06.04 | ₩71,574 | ₩71,601 | ₩70,758 | ₩71,587 | +0.02% | 1.2만 |
|---|
| 2026.06.03 | ₩72,551 | ₩73,006 | ₩72,256 | ₩72,698 | +0.20% | 1만 |
|---|
| 2026.06.02 | ₩70,651 | ₩72,029 | ₩70,651 | ₩71,587 | +1.33% | 1.5만 |
|---|
| 2026.06.01 | ₩70,825 | ₩72,015 | ₩70,530 | ₩70,731 | -0.13% | 2.2만 |
|---|
| 2026.05.29 | ₩69,420 | ₩69,513 | ₩68,483 | ₩68,991 | -0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩69,058 | ₩70,329 | ₩68,644 | ₩69,727 | +0.97% | 1만 |
|---|
| 2026.05.27 | ₩69,045 | ₩69,848 | ₩68,644 | ₩69,205 | +0.23% | 3.7만 |
|---|
| 2026.05.26 | ₩70,731 | ₩71,346 | ₩70,343 | ₩70,343 | -0.55% | 3.6만 |
|---|
| 2026.05.22 | ₩72,671 | ₩73,006 | ₩70,918 | ₩72,029 | -0.88% | 5.8만 |
|---|
| 2026.05.21 | ₩74,437 | ₩74,973 | ₩71,788 | ₩72,404 | -2.73% | 1.1만 |
|---|
| 2026.05.20 | ₩74,544 | ₩74,544 | ₩71,614 | ₩72,792 | -2.35% | 3.6만 |
|---|
| 2026.05.19 | ₩75,883 | ₩75,936 | ₩74,718 | ₩75,642 | -0.32% | 2.2만 |
|---|
| 2026.05.18 | ₩73,969 | ₩75,883 | ₩73,594 | ₩74,237 | +0.36% | 2.9만 |
|---|
| 2026.05.15 | ₩73,835 | ₩74,250 | ₩73,367 | ₩73,956 | +0.16% | 2.4만 |
|---|
| 2026.05.14 | ₩72,203 | ₩72,470 | ₩71,387 | ₩72,457 | +0.35% | 1.3만 |
|---|
| 2026.05.13 | ₩73,046 | ₩73,407 | ₩72,256 | ₩72,725 | -0.44% | 1.6만 |
|---|
| 2026.05.12 | ₩73,527 | ₩74,223 | ₩73,260 | ₩73,701 | +0.24% | 3.1만 |
|---|
| 2026.05.11 | ₩71,199 | ₩72,350 | ₩70,383 | ₩72,123 | +1.30% | 2.1만 |
|---|
| 2026.05.08 | ₩68,496 | ₩70,062 | ₩68,496 | ₩69,834 | +1.95% | 2.1만 |
|---|
| 2026.05.07 | ₩66,824 | ₩69,540 | ₩66,543 | ₩69,098 | +3.40% | 4.4만 |
|---|
| 2026.05.06 | ₩69,139 | ₩69,406 | ₩68,162 | ₩68,443 | -1.01% | 7.9만 |
|---|
| 2026.05.05 | ₩72,912 | ₩73,032 | ₩71,908 | ₩73,032 | +0.17% | 1.8만 |
|---|
| 2026.05.04 | ₩71,922 | ₩74,424 | ₩71,922 | ₩73,889 | +2.73% | 4.8만 |
|---|
| 2026.05.01 | ₩71,387 | ₩71,440 | ₩69,580 | ₩71,065 | -0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩70,932 | ₩71,989 | ₩70,731 | ₩71,775 | +1.19% | 5만 |
|---|
| 2026.04.29 | ₩71,587 | ₩72,176 | ₩71,239 | ₩72,042 | +0.64% | 5.7만 |
|---|
| 2026.04.28 | ₩70,075 | ₩70,437 | ₩69,406 | ₩69,821 | -0.36% | 4.2만 |
|---|
| 2026.04.27 | ₩68,603 | ₩69,299 | ₩68,510 | ₩68,858 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩68,175 | ₩68,697 | ₩67,279 | ₩68,242 | +0.10% | 5.8만 |
|---|
| 2026.04.23 | ₩67,546 | ₩69,420 | ₩67,546 | ₩68,737 | +1.76% | 6만 |
|---|
| 2026.04.22 | ₩66,235 | ₩67,439 | ₩66,235 | ₩66,984 | +1.13% | 5.3만 |
|---|
| 2026.04.21 | ₩65,793 | ₩66,904 | ₩65,218 | ₩66,569 | +1.18% | 4.5만 |
|---|
| 2026.04.20 | ₩64,603 | ₩65,526 | ₩64,603 | ₩64,910 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩62,823 | ₩63,385 | ₩61,284 | ₩63,104 | +0.45% | 6.8만 |
|---|
| 2026.04.16 | ₩66,195 | ₩67,158 | ₩66,195 | ₩66,503 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩65,726 | ₩66,757 | ₩65,726 | ₩66,168 | +0.67% | 3.7만 |
|---|
| 2026.04.14 | ₩66,784 | ₩67,359 | ₩65,606 | ₩65,941 | -1.26% | 5.4만 |
|---|
| 2026.04.13 | ₩67,653 | ₩68,189 | ₩66,677 | ₩67,024 | -0.93% | 3만 |
|---|
| 2026.04.10 | ₩65,151 | ₩66,208 | ₩64,977 | ₩65,539 | +0.60% | 3.2만 |
|---|
| 2026.04.09 | ₩65,312 | ₩66,021 | ₩64,161 | ₩65,218 | -0.14% | 8만 |
|---|
| 2026.04.08 | ₩61,966 | ₩65,660 | ₩61,966 | ₩64,991 | +4.88% | 32.6만 |
|---|
| 2026.04.07 | ₩66,489 | ₩67,707 | ₩65,593 | ₩66,048 | -0.66% | 16.1만 |
|---|
| 2026.04.06 | ₩65,098 | ₩66,342 | ₩64,776 | ₩65,726 | +0.97% | 4.3만 |
|---|
| 2026.04.02 | ₩65,686 | ₩65,686 | ₩63,050 | ₩64,629 | -1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩62,917 | ₩63,037 | ₩62,181 | ₩62,769 | -0.23% | 8.9만 |
|---|
| 2026.03.31 | ₩67,105 | ₩67,105 | ₩63,840 | ₩64,495 | -3.89% | 7.9만 |
|---|
| 2026.03.30 | ₩67,305 | ₩67,667 | ₩66,891 | ₩67,332 | +0.04% | 4.1만 |
|---|
| 2026.03.27 | ₩66,797 | ₩67,131 | ₩66,235 | ₩66,610 | -0.28% | 4.8만 |
|---|
| 2026.03.26 | ₩66,409 | ₩66,436 | ₩65,445 | ₩65,726 | -1.03% | 3.8만 |
|---|
| 2026.03.25 | ₩63,264 | ₩64,763 | ₩63,264 | ₩64,536 | +2.01% | 3.3만 |
|---|
| 2026.03.24 | ₩65,272 | ₩65,740 | ₩64,375 | ₩65,084 | -0.29% | 6.5만 |
|---|
| 2026.03.23 | ₩63,974 | ₩64,214 | ₩61,217 | ₩63,224 | -1.17% | 8.6만 |
|---|
| 2026.03.20 | ₩66,623 | ₩67,974 | ₩66,235 | ₩67,065 | +0.66% | 4.1만 |
|---|
| 2026.03.19 | ₩66,850 | ₩68,309 | ₩65,031 | ₩66,409 | -0.66% | 8.4만 |
|---|
| 2026.03.18 | ₩66,369 | ₩67,573 | ₩65,927 | ₩67,292 | +1.39% | 7.4만 |
|---|
| 2026.03.17 | ₩65,218 | ₩65,820 | ₩64,776 | ₩65,445 | +0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩64,469 | ₩65,031 | ₩63,492 | ₩64,322 | -0.23% | 7.7만 |
|---|
| 2026.03.13 | ₩64,201 | ₩65,847 | ₩63,733 | ₩65,472 | +1.98% | 6.8만 |
|---|
| 2026.03.12 | ₩63,639 | ₩65,526 | ₩63,171 | ₩65,084 | +2.27% | 8.7만 |
|---|
| 2026.03.11 | ₩59,357 | ₩61,793 | ₩58,648 | ₩61,793 | +4.10% | 8.8만 |
|---|
| 2026.03.10 | ₩59,478 | ₩59,986 | ₩56,199 | ₩59,531 | +0.09% | 6.7만 |
|---|
| 2026.03.09 | ₩62,047 | ₩63,786 | ₩56,868 | ₩58,461 | -5.78% | 24.1만 |
|---|
| 2026.03.06 | ₩58,487 | ₩59,464 | ₩57,912 | ₩58,996 | +0.87% | 9만 |
|---|
| 2026.03.05 | ₩55,156 | ₩56,213 | ₩55,035 | ₩55,611 | +0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩53,791 | ₩54,286 | ₩53,430 | ₩54,165 | +0.70% | 4.4만 |
|---|
| 2026.03.03 | ₩54,995 | ₩54,995 | ₩52,587 | ₩53,711 | -2.34% | 5.3만 |
|---|
| 2026.03.02 | ₩53,470 | ₩53,617 | ₩52,506 | ₩53,068 | -0.75% | 5.1만 |
|---|
| 2026.02.27 | ₩51,088 | ₩51,396 | ₩50,807 | ₩51,315 | +0.45% | 1.9만 |
|---|
| 2026.02.26 | ₩49,522 | ₩50,954 | ₩49,522 | ₩50,111 | +1.19% | 7.1천 |
|---|
| 2026.02.25 | ₩50,472 | ₩50,700 | ₩50,218 | ₩50,526 | +0.11% | 5.9천 |
|---|
| 2026.02.24 | ₩50,847 | ₩51,008 | ₩50,446 | ₩50,887 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩50,901 | ₩51,248 | ₩50,526 | ₩50,914 | +0.03% | 1.3만 |
|---|
| 2026.02.20 | ₩50,633 | ₩50,847 | ₩50,312 | ₩50,593 | -0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩50,352 | ₩50,834 | ₩50,339 | ₩50,820 | +0.93% | 1.3만 |
|---|
| 2026.02.18 | ₩49,348 | ₩49,951 | ₩49,348 | ₩49,951 | +1.22% | 3.8천 |
|---|
| 2026.02.17 | ₩48,064 | ₩48,064 | ₩47,850 | ₩47,917 | -0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩48,278 | ₩48,385 | ₩48,184 | ₩48,278 | 0.00% | 7천 |
|---|
| 2026.02.12 | ₩49,188 | ₩49,188 | ₩48,104 | ₩48,532 | -1.33% | 4.3천 |
|---|
| 2026.02.11 | ₩49,830 | ₩49,843 | ₩49,603 | ₩49,830 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩49,496 | ₩49,496 | ₩49,014 | ₩49,389 | -0.22% | 1.8천 |
|---|
| 2026.02.09 | ₩48,626 | ₩49,509 | ₩48,438 | ₩49,348 | +1.49% | 5천 |
|---|
| 2026.02.06 | ₩48,706 | ₩49,054 | ₩48,586 | ₩48,653 | -0.11% | 1.5만 |
|---|
| 2026.02.05 | ₩48,452 | ₩48,706 | ₩48,171 | ₩48,505 | +0.11% | 3.2천 |
|---|
| 2026.02.04 | ₩48,305 | ₩49,415 | ₩48,305 | ₩49,054 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩47,716 | ₩48,773 | ₩47,542 | ₩48,773 | +2.22% | 4.8천 |
|---|
| 2026.02.02 | ₩47,796 | ₩47,796 | ₩46,993 | ₩47,422 | -0.78% | 4.9만 |
|---|
| 2026.01.30 | ₩49,549 | ₩49,964 | ₩48,893 | ₩49,830 | +0.57% | 7.8천 |
|---|
| 2026.01.29 | ₩49,897 | ₩50,178 | ₩49,054 | ₩49,603 | -0.59% | 7.7만 |
|---|
| 2026.01.28 | ₩48,425 | ₩48,572 | ₩48,171 | ₩48,572 | +0.30% | 4.5만 |
|---|
| 2026.01.27 | ₩47,248 | ₩47,997 | ₩47,194 | ₩47,997 | +1.59% | 4.3천 |
|---|
| 2026.01.26 | ₩46,980 | ₩47,261 | ₩46,686 | ₩47,114 | +0.28% | 1.2만 |
|---|
| 2026.01.23 | ₩46,993 | ₩47,301 | ₩46,993 | ₩47,127 | +0.28% | 5.1천 |
|---|
| 2026.01.22 | ₩46,191 | ₩46,217 | ₩46,150 | ₩46,150 | -0.09% | 1.3천 |
|---|
| 2026.01.21 | ₩46,753 | ₩46,993 | ₩46,592 | ₩46,913 | +0.34% | 1.6천 |
|---|
| 2026.01.20 | ₩46,472 | ₩46,579 | ₩45,990 | ₩46,070 | -0.86% | 5.7천 |
|---|
| 2026.01.16 | ₩46,164 | ₩46,257 | ₩45,950 | ₩45,950 | -0.46% | 4.7천 |
|---|
| 2026.01.15 | ₩45,950 | ₩46,003 | ₩45,669 | ₩45,682 | -0.58% | 4.4천 |
|---|
| 2026.01.14 | ₩47,221 | ₩47,769 | ₩46,338 | ₩46,512 | -1.50% | 9.8만 |
|---|
| 2026.01.13 | ₩46,458 | ₩47,007 | ₩46,458 | ₩46,833 | +0.81% | 3.7만 |
|---|
| 2026.01.12 | ₩45,562 | ₩46,097 | ₩45,535 | ₩45,843 | +0.62% | 5.8천 |
|---|
| 2026.01.09 | ₩45,883 | ₩46,030 | ₩45,521 | ₩45,521 | -0.79% | 1만 |
|---|
| 2026.01.08 | ₩44,371 | ₩45,361 | ₩44,264 | ₩45,361 | +2.23% | 2만 |
|---|
| 2026.01.07 | ₩43,902 | ₩44,103 | ₩43,635 | ₩43,769 | -0.30% | 7천 |
|---|
| 2026.01.06 | ₩45,455 | ₩45,455 | ₩44,050 | ₩44,050 | -3.09% | 2.8천 |
|---|
| 2026.01.05 | ₩44,906 | ₩45,227 | ₩44,705 | ₩45,160 | +0.57% | 5.2천 |
|---|
| 2026.01.02 | ₩44,224 | ₩44,545 | ₩44,090 | ₩44,491 | +0.61% | 3.6천 |
|---|
| 2025.12.31 | ₩45,013 | ₩45,227 | ₩44,438 | ₩44,585 | -0.95% | 5.7천 |
|---|
| 2025.12.30 | ₩45,120 | ₩45,321 | ₩44,906 | ₩45,000 | -0.27% | 8.3천 |
|---|
| 2025.12.29 | ₩45,227 | ₩45,254 | ₩44,772 | ₩44,839 | -0.86% | 2만 |
|---|
| 2025.12.26 | ₩45,147 | ₩45,147 | ₩44,130 | ₩44,250 | -1.99% | 1.3만 |
|---|
| 2025.12.24 | ₩45,548 | ₩45,548 | ₩45,093 | ₩45,240 | -0.68% | 3.4천 |
|---|
| 2025.12.23 | ₩44,826 | ₩45,240 | ₩44,826 | ₩45,240 | +0.93% | 1.2천 |
|---|
| 2025.12.22 | ₩44,919 | ₩45,067 | ₩44,839 | ₩45,026 | +0.24% | 5.8천 |
|---|
| 2025.12.19 | ₩43,902 | ₩44,157 | ₩43,822 | ₩44,050 | +0.34% | 6.6천 |
|---|
| 2025.12.18 | ₩43,849 | ₩44,023 | ₩43,662 | ₩43,662 | -0.43% | 7.6천 |
|---|
| 2025.12.17 | ₩44,116 | ₩44,197 | ₩43,608 | ₩44,130 | +0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩43,568 | ₩43,568 | ₩43,153 | ₩43,260 | -0.71% | 1.2만 |
|---|
| 2025.12.15 | ₩44,250 | ₩44,491 | ₩43,983 | ₩44,076 | -0.39% | 3.4만 |
|---|
| 2025.12.12 | ₩44,478 | ₩44,799 | ₩44,478 | ₩44,571 | +0.21% | 1.5천 |
|---|
| 2025.12.11 | ₩44,558 | ₩44,893 | ₩44,438 | ₩44,893 | +0.75% | 3.6천 |
|---|
| 2025.12.10 | ₩44,866 | ₩45,629 | ₩44,866 | ₩45,575 | +1.58% | 2.2천 |
|---|
| 2025.12.09 | ₩45,254 | ₩45,254 | ₩45,093 | ₩45,174 | -0.18% | 6.6천 |
|---|
| 2025.12.08 | ₩45,495 | ₩45,642 | ₩45,374 | ₩45,374 | -0.26% | 4.8천 |
|---|
| 2025.12.05 | ₩45,856 | ₩46,231 | ₩45,856 | ₩46,204 | +0.76% | 2.6천 |
|---|
| 2025.12.04 | ₩45,240 | ₩45,856 | ₩45,240 | ₩45,856 | +1.36% | 1.5천 |
|---|
| 2025.12.03 | ₩45,508 | ₩45,602 | ₩45,508 | ₩45,535 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩45,575 | ₩45,642 | ₩45,093 | ₩45,254 | -0.70% | 3.7천 |
|---|
| 2025.12.01 | ₩45,776 | ₩45,896 | ₩45,602 | ₩45,856 | +0.18% | 1.9천 |
|---|
| 2025.11.28 | ₩45,629 | ₩45,950 | ₩45,629 | ₩45,762 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩45,080 | ₩45,334 | ₩44,732 | ₩45,307 | +0.50% | 1.4천 |
|---|
| 2025.11.25 | ₩44,384 | ₩44,933 | ₩44,290 | ₩44,933 | +1.24% | 2.2천 |
|---|
| 2025.11.24 | ₩44,772 | ₩45,535 | ₩44,772 | ₩45,535 | +1.70% | 1.3천 |
|---|
| 2025.11.21 | ₩44,812 | ₩44,826 | ₩44,451 | ₩44,826 | +0.03% | 2.8천 |
|---|
| 2025.11.20 | ₩45,762 | ₩45,762 | ₩45,254 | ₩45,281 | -1.05% | 2.8천 |
|---|
| 2025.11.19 | ₩45,588 | ₩45,642 | ₩45,455 | ₩45,629 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩46,231 | ₩46,739 | ₩46,231 | ₩46,739 | +1.10% | 6.8천 |
|---|
| 2025.11.17 | ₩46,418 | ₩46,418 | ₩46,191 | ₩46,191 | -0.49% | 1.5천 |
|---|
| 2025.11.14 | ₩46,097 | ₩46,431 | ₩46,097 | ₩46,231 | +0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩45,762 | ₩45,762 | ₩45,455 | ₩45,455 | -0.67% | 1.1천 |
|---|
| 2025.11.12 | ₩46,083 | ₩46,083 | ₩45,588 | ₩45,642 | -0.96% | 2.8천 |
|---|
| 2025.11.11 | ₩46,926 | ₩47,301 | ₩46,926 | ₩47,207 | +0.60% | 2.5천 |
|---|
| 2025.11.10 | ₩46,097 | ₩46,605 | ₩46,097 | ₩46,605 | +1.10% | 3.4천 |
|---|
| 2025.11.07 | ₩46,284 | ₩46,324 | ₩45,990 | ₩46,324 | +0.09% | 2.9천 |
|---|
| 2025.11.06 | ₩46,030 | ₩46,177 | ₩45,816 | ₩46,137 | +0.23% | 1.2만 |
|---|
| 2025.11.05 | ₩46,458 | ₩46,686 | ₩46,110 | ₩46,110 | -0.75% | 1.8천 |
|---|
| 2025.11.04 | ₩46,498 | ₩46,726 | ₩46,498 | ₩46,552 | +0.12% | 1.9천 |
|---|
| 2025.11.03 | ₩46,766 | ₩47,100 | ₩46,565 | ₩46,873 | +0.23% | 9.2천 |
|---|
| 2025.10.31 | ₩46,592 | ₩46,779 | ₩46,538 | ₩46,605 | +0.03% | 2.1천 |
|---|
| 2025.10.30 | ₩46,110 | ₩46,579 | ₩46,097 | ₩46,364 | +0.55% | 1.5천 |
|---|
| 2025.10.29 | ₩46,525 | ₩46,686 | ₩46,391 | ₩46,391 | -0.29% | 4.1천 |
|---|
| 2025.10.28 | ₩46,431 | ₩46,472 | ₩45,963 | ₩46,124 | -0.66% | 3.2천 |
|---|
| 2025.10.27 | ₩46,940 | ₩46,967 | ₩46,592 | ₩46,632 | -0.66% | 4.8천 |
|---|
| 2025.10.24 | ₩47,047 | ₩47,100 | ₩46,699 | ₩46,699 | -0.74% | 2.9천 |
|---|
| 2025.10.23 | ₩46,753 | ₩47,060 | ₩46,645 | ₩46,686 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩45,548 | ₩46,391 | ₩45,495 | ₩46,164 | +1.35% | 5.5천 |
|---|
| 2025.10.21 | ₩44,692 | ₩44,866 | ₩44,224 | ₩44,866 | +0.39% | 8.1천 |
|---|
| 2025.10.20 | ₩44,304 | ₩44,678 | ₩44,304 | ₩44,652 | +0.79% | 3.9천 |
|---|
| 2025.10.17 | ₩44,585 | ₩44,812 | ₩44,438 | ₩44,705 | +0.27% | 7.7천 |
|---|
| 2025.10.16 | ₩45,160 | ₩45,160 | ₩44,371 | ₩44,518 | -1.42% | 3.7천 |
|---|
| 2025.10.15 | ₩45,214 | ₩45,307 | ₩45,093 | ₩45,187 | -0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩45,214 | ₩45,281 | ₩45,120 | ₩45,120 | -0.21% | 2.2천 |
|---|
| 2025.10.13 | ₩45,802 | ₩46,030 | ₩45,802 | ₩45,910 | +0.23% | 6.7천 |
|---|
| 2025.10.10 | ₩46,003 | ₩46,217 | ₩45,160 | ₩45,214 | -1.72% | 6천 |
|---|