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 | ₩79,040 | ₩79,268 | ₩78,772 | ₩79,214 | +0.22% | 4.3천 |
| 2026.10.08 | ₩78,678 | ₩79,550 | ₩78,678 | ₩79,268 | +0.75% | 8.2천 |
| 2026.10.07 | ₩78,383 | ₩78,383 | ₩77,310 | ₩77,538 | -1.08% | 7.6천 |
| 2026.10.06 | ₩76,679 | ₩77,444 | ₩76,652 | ₩77,377 | +0.91% | 3.5천 |
| 2026.10.05 | ₩77,323 | ₩77,605 | ₩76,921 | ₩77,162 | -0.21% | 1.3만 |
| 2026.10.02 | ₩75,982 | ₩77,404 | ₩75,284 | ₩77,377 | +1.84% | 1.1만 |
| 2026.10.01 | ₩76,344 | ₩77,658 | ₩76,344 | ₩77,645 | +1.70% | 5.8천 |
| 2026.09.30 | ₩77,068 | ₩77,082 | ₩76,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,572 |
| -0.64% |
| 2.4천 |
| 2026.09.29 | ₩76,022 | ₩76,277 | ₩75,459 | ₩75,459 | -0.74% | 6.9천 |
|---|
| 2026.09.28 | ₩76,357 | ₩76,961 | ₩75,647 | ₩76,438 | +0.11% | 1만 |
|---|
| 2026.09.25 | ₩75,647 | ₩76,398 | ₩74,976 | ₩75,512 | -0.18% | 1.6만 |
|---|
| 2026.09.24 | ₩77,229 | ₩77,229 | ₩76,263 | ₩76,639 | -0.76% | 4.8천 |
|---|
| 2026.09.23 | ₩75,620 | ₩75,942 | ₩75,459 | ₩75,821 | +0.27% | 4.8천 |
|---|
| 2026.09.22 | ₩74,265 | ₩75,123 | ₩74,265 | ₩74,506 | +0.33% | 8.6천 |
|---|
| 2026.09.21 | ₩75,311 | ₩75,512 | ₩74,761 | ₩75,351 | +0.05% | 8.6천 |
|---|
| 2026.09.18 | ₩75,861 | ₩76,398 | ₩75,861 | ₩76,384 | +0.69% | 3.6천 |
|---|
| 2026.09.17 | ₩75,714 | ₩76,357 | ₩75,714 | ₩75,848 | +0.18% | 4.7천 |
|---|
| 2026.09.16 | ₩76,545 | ₩76,639 | ₩75,150 | ₩75,821 | -0.95% | 5.8천 |
|---|
| 2026.09.15 | ₩76,505 | ₩77,672 | ₩76,505 | ₩77,176 | +0.88% | 1.2만 |
|---|
| 2026.09.14 | ₩76,451 | ₩76,451 | ₩74,802 | ₩75,781 | -0.88% | 9.3천 |
|---|
| 2026.09.11 | ₩74,024 | ₩75,258 | ₩74,024 | ₩75,258 | +1.67% | 7천 |
|---|
| 2026.09.10 | ₩74,708 | ₩76,424 | ₩74,708 | ₩75,982 | +1.71% | 1.5만 |
|---|
| 2026.09.09 | ₩73,769 | ₩74,265 | ₩73,769 | ₩74,131 | +0.49% | 1.2만 |
|---|
| 2026.09.08 | ₩72,709 | ₩73,474 | ₩72,588 | ₩73,407 | +0.96% | 1.1만 |
|---|
| 2026.09.04 | ₩70,670 | ₩71,864 | ₩70,670 | ₩71,730 | +1.50% | 5.8천 |
|---|
| 2026.09.03 | ₩71,261 | ₩71,650 | ₩71,220 | ₩71,328 | +0.09% | 8.7천 |
|---|
| 2026.09.02 | ₩71,140 | ₩71,864 | ₩71,140 | ₩71,636 | +0.70% | 7.1천 |
|---|
| 2026.09.01 | ₩70,751 | ₩71,837 | ₩70,751 | ₩71,824 | +1.52% | 5천 |
|---|
| 2026.08.31 | ₩70,617 | ₩70,617 | ₩70,067 | ₩70,268 | -0.49% | 8.3천 |
|---|
| 2026.08.28 | ₩67,948 | ₩68,927 | ₩67,948 | ₩68,752 | +1.18% | 2.9천 |
|---|
| 2026.08.27 | ₩68,538 | ₩68,954 | ₩68,323 | ₩68,739 | +0.29% | 4.4천 |
|---|
| 2026.08.26 | ₩68,068 | ₩69,423 | ₩68,068 | ₩68,337 | +0.39% | 4.1천 |
|---|
| 2026.08.25 | ₩68,940 | ₩69,061 | ₩68,122 | ₩68,176 | -1.11% | 1.4만 |
|---|
| 2026.08.24 | ₩70,429 | ₩70,429 | ₩69,517 | ₩70,040 | -0.55% | 4.8천 |
|---|
| 2026.08.21 | ₩71,086 | ₩71,247 | ₩70,805 | ₩70,925 | -0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩70,925 | ₩70,939 | ₩70,550 | ₩70,670 | -0.36% | 1.3만 |
|---|
| 2026.08.19 | ₩69,960 | ₩70,550 | ₩69,477 | ₩69,906 | -0.08% | 6천 |
|---|
| 2026.08.18 | ₩70,282 | ₩70,684 | ₩70,000 | ₩70,013 | -0.38% | 3.8천 |
|---|
| 2026.08.17 | ₩68,726 | ₩69,973 | ₩68,283 | ₩69,919 | +1.74% | 1.5만 |
|---|
| 2026.08.14 | ₩67,210 | ₩68,068 | ₩67,210 | ₩68,068 | +1.28% | 7.3천 |
|---|
| 2026.08.13 | ₩68,216 | ₩68,216 | ₩67,317 | ₩67,451 | -1.12% | 4.6천 |
|---|
| 2026.08.12 | ₩68,068 | ₩68,337 | ₩68,068 | ₩68,229 | +0.24% | 2.8천 |
|---|
| 2026.08.11 | ₩67,519 | ₩68,404 | ₩67,197 | ₩68,256 | +1.09% | 1.4만 |
|---|
| 2026.08.10 | ₩66,124 | ₩68,055 | ₩66,124 | ₩68,015 | +2.86% | 1.1만 |
|---|
| 2026.08.07 | ₩64,581 | ₩65,386 | ₩64,434 | ₩64,528 | -0.08% | 2.5천 |
|---|
| 2026.08.06 | ₩63,669 | ₩64,997 | ₩63,669 | ₩64,621 | +1.50% | 6.6천 |
|---|
| 2026.08.05 | ₩63,750 | ₩63,750 | ₩63,106 | ₩63,106 | -1.01% | 7.6천 |
|---|
| 2026.08.04 | ₩63,642 | ₩63,830 | ₩63,294 | ₩63,508 | -0.21% | 9.7천 |
|---|
| 2026.08.03 | ₩64,581 | ₩65,198 | ₩64,541 | ₩65,010 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩67,197 | ₩67,465 | ₩66,848 | ₩67,237 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩66,325 | ₩66,928 | ₩66,325 | ₩66,754 | +0.65% | 8천 |
|---|
| 2026.07.29 | ₩66,915 | ₩68,135 | ₩66,915 | ₩68,068 | +1.72% | 1.1만 |
|---|
| 2026.07.28 | ₩66,124 | ₩66,164 | ₩64,393 | ₩64,849 | -1.93% | 7천 |
|---|
| 2026.07.27 | ₩67,626 | ₩67,679 | ₩66,674 | ₩66,834 | -1.17% | 3.3만 |
|---|
| 2026.07.24 | ₩69,852 | ₩69,852 | ₩69,195 | ₩69,450 | -0.58% | 8.6천 |
|---|
| 2026.07.23 | ₩70,013 | ₩70,724 | ₩69,651 | ₩69,665 | -0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩68,404 | ₩69,048 | ₩68,404 | ₩68,578 | +0.25% | 5천 |
|---|
| 2026.07.21 | ₩68,296 | ₩68,524 | ₩67,975 | ₩68,122 | -0.26% | 8.6천 |
|---|
| 2026.07.20 | ₩67,183 | ₩68,203 | ₩67,183 | ₩67,747 | +0.84% | 1.4만 |
|---|
| 2026.07.17 | ₩67,411 | ₩68,310 | ₩67,317 | ₩67,706 | +0.44% | 1.6만 |
|---|
| 2026.07.16 | ₩66,754 | ₩66,902 | ₩66,016 | ₩66,191 | -0.84% | 9.7천 |
|---|
| 2026.07.15 | ₩66,861 | ₩66,942 | ₩65,721 | ₩66,754 | -0.16% | 1만 |
|---|
| 2026.07.14 | ₩65,963 | ₩66,472 | ₩65,279 | ₩66,244 | +0.43% | 9.4천 |
|---|
| 2026.07.13 | ₩63,455 | ₩66,191 | ₩63,455 | ₩65,963 | +3.95% | 2.1만 |
|---|
| 2026.07.10 | ₩62,154 | ₩62,583 | ₩61,845 | ₩62,529 | +0.60% | 7.6천 |
|---|
| 2026.07.09 | ₩63,240 | ₩63,240 | ₩62,314 | ₩62,368 | -1.38% | 7.8천 |
|---|
| 2026.07.08 | ₩63,159 | ₩64,487 | ₩63,159 | ₩63,897 | +1.17% | 2.4만 |
|---|
| 2026.07.07 | ₩60,893 | ₩62,677 | ₩60,893 | ₩62,462 | +2.58% | 3.4만 |
|---|
| 2026.07.06 | ₩60,745 | ₩60,839 | ₩60,343 | ₩60,678 | -0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩59,766 | ₩60,383 | ₩59,672 | ₩60,316 | +0.92% | 6.5천 |
|---|
| 2026.07.01 | ₩60,316 | ₩60,316 | ₩59,766 | ₩59,967 | -0.58% | 8.2천 |
|---|
| 2026.06.30 | ₩61,416 | ₩61,416 | ₩60,410 | ₩60,853 | -0.92% | 1.1만 |
|---|
| 2026.06.29 | ₩60,611 | ₩61,188 | ₩60,611 | ₩60,960 | +0.58% | 7.7천 |
|---|
| 2026.06.26 | ₩60,276 | ₩60,329 | ₩59,686 | ₩60,262 | -0.02% | 3.2만 |
|---|
| 2026.06.25 | ₩60,638 | ₩61,939 | ₩60,396 | ₩61,939 | +2.15% | 1.1만 |
|---|
| 2026.06.24 | ₩60,799 | ₩60,853 | ₩60,303 | ₩60,517 | -0.46% | 3.7만 |
|---|
| 2026.06.23 | ₩62,301 | ₩62,757 | ₩62,140 | ₩62,529 | +0.37% | 1.5만 |
|---|
| 2026.06.22 | ₩63,146 | ₩63,173 | ₩62,529 | ₩62,864 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩63,039 | ₩63,897 | ₩62,154 | ₩63,736 | +1.11% | 2.6만 |
|---|
| 2026.06.17 | ₩64,219 | ₩65,855 | ₩63,723 | ₩63,723 | -0.77% | 6.2만 |
|---|
| 2026.06.16 | ₩65,010 | ₩65,279 | ₩63,843 | ₩64,501 | -0.78% | 3.5만 |
|---|
| 2026.06.15 | ₩66,057 | ₩66,566 | ₩65,735 | ₩66,285 | +0.35% | 6.5만 |
|---|
| 2026.06.12 | ₩68,873 | ₩70,147 | ₩67,907 | ₩68,216 | -0.95% | 4.4만 |
|---|
| 2026.06.11 | ₩72,186 | ₩72,548 | ₩69,852 | ₩69,852 | -3.23% | 1.6만 |
|---|
| 2026.06.10 | ₩71,301 | ₩72,428 | ₩71,301 | ₩72,159 | +1.20% | 1.4만 |
|---|
| 2026.06.09 | ₩70,992 | ₩70,992 | ₩69,182 | ₩70,711 | -0.40% | 1.3만 |
|---|
| 2026.06.08 | ₩71,086 | ₩71,891 | ₩71,086 | ₩71,891 | +1.13% | 1.1만 |
|---|
| 2026.06.05 | ₩70,724 | ₩70,858 | ₩69,852 | ₩70,255 | -0.66% | 5.8만 |
|---|
| 2026.06.04 | ₩71,743 | ₩71,770 | ₩70,925 | ₩71,757 | +0.02% | 1.2만 |
|---|
| 2026.06.03 | ₩72,723 | ₩73,179 | ₩72,428 | ₩72,870 | +0.20% | 1만 |
|---|
| 2026.06.02 | ₩70,818 | ₩72,199 | ₩70,818 | ₩71,757 | +1.33% | 1.5만 |
|---|
| 2026.06.01 | ₩70,992 | ₩72,186 | ₩70,697 | ₩70,898 | -0.13% | 2.2만 |
|---|
| 2026.05.29 | ₩69,584 | ₩69,678 | ₩68,645 | ₩69,155 | -0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩69,222 | ₩70,496 | ₩68,806 | ₩69,893 | +0.97% | 1만 |
|---|
| 2026.05.27 | ₩69,208 | ₩70,013 | ₩68,806 | ₩69,369 | +0.23% | 3.7만 |
|---|
| 2026.05.26 | ₩70,898 | ₩71,515 | ₩70,510 | ₩70,510 | -0.55% | 3.6만 |
|---|
| 2026.05.22 | ₩72,843 | ₩73,179 | ₩71,086 | ₩72,199 | -0.88% | 5.8만 |
|---|
| 2026.05.21 | ₩74,614 | ₩75,150 | ₩71,958 | ₩72,575 | -2.73% | 1.1만 |
|---|
| 2026.05.20 | ₩74,721 | ₩74,721 | ₩71,784 | ₩72,964 | -2.35% | 3.6만 |
|---|
| 2026.05.19 | ₩76,062 | ₩76,116 | ₩74,895 | ₩75,821 | -0.32% | 2.2만 |
|---|
| 2026.05.18 | ₩74,144 | ₩76,062 | ₩73,769 | ₩74,413 | +0.36% | 2.9만 |
|---|
| 2026.05.15 | ₩74,010 | ₩74,426 | ₩73,541 | ₩74,131 | +0.16% | 2.4만 |
|---|
| 2026.05.14 | ₩72,374 | ₩72,642 | ₩71,556 | ₩72,629 | +0.35% | 1.3만 |
|---|
| 2026.05.13 | ₩73,219 | ₩73,581 | ₩72,428 | ₩72,897 | -0.44% | 1.6만 |
|---|
| 2026.05.12 | ₩73,702 | ₩74,399 | ₩73,433 | ₩73,876 | +0.24% | 3.1만 |
|---|
| 2026.05.11 | ₩71,368 | ₩72,521 | ₩70,550 | ₩72,293 | +1.30% | 2.1만 |
|---|
| 2026.05.08 | ₩68,659 | ₩70,228 | ₩68,659 | ₩70,000 | +1.95% | 2.1만 |
|---|
| 2026.05.07 | ₩66,982 | ₩69,705 | ₩66,700 | ₩69,262 | +3.40% | 4.4만 |
|---|
| 2026.05.06 | ₩69,302 | ₩69,571 | ₩68,323 | ₩68,605 | -1.01% | 7.9만 |
|---|
| 2026.05.05 | ₩73,085 | ₩73,205 | ₩72,079 | ₩73,205 | +0.17% | 1.8만 |
|---|
| 2026.05.04 | ₩72,092 | ₩74,600 | ₩72,092 | ₩74,064 | +2.73% | 4.8만 |
|---|
| 2026.05.01 | ₩71,556 | ₩71,609 | ₩69,745 | ₩71,234 | -0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩71,100 | ₩72,159 | ₩70,898 | ₩71,945 | +1.19% | 5만 |
|---|
| 2026.04.29 | ₩71,757 | ₩72,347 | ₩71,408 | ₩72,213 | +0.64% | 5.7만 |
|---|
| 2026.04.28 | ₩70,241 | ₩70,603 | ₩69,571 | ₩69,986 | -0.36% | 4.2만 |
|---|
| 2026.04.27 | ₩68,766 | ₩69,463 | ₩68,672 | ₩69,021 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩68,337 | ₩68,860 | ₩67,438 | ₩68,404 | +0.10% | 5.8만 |
|---|
| 2026.04.23 | ₩67,706 | ₩69,584 | ₩67,706 | ₩68,900 | +1.76% | 6만 |
|---|
| 2026.04.22 | ₩66,392 | ₩67,599 | ₩66,392 | ₩67,143 | +1.13% | 5.3만 |
|---|
| 2026.04.21 | ₩65,949 | ₩67,063 | ₩65,373 | ₩66,727 | +1.18% | 4.5만 |
|---|
| 2026.04.20 | ₩64,756 | ₩65,681 | ₩64,756 | ₩65,064 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩62,972 | ₩63,535 | ₩61,429 | ₩63,253 | +0.45% | 6.8만 |
|---|
| 2026.04.16 | ₩66,352 | ₩67,317 | ₩66,352 | ₩66,660 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩65,882 | ₩66,915 | ₩65,882 | ₩66,325 | +0.67% | 3.7만 |
|---|
| 2026.04.14 | ₩66,942 | ₩67,519 | ₩65,761 | ₩66,097 | -1.26% | 5.4만 |
|---|
| 2026.04.13 | ₩67,814 | ₩68,350 | ₩66,834 | ₩67,183 | -0.93% | 3만 |
|---|
| 2026.04.10 | ₩65,305 | ₩66,365 | ₩65,131 | ₩65,694 | +0.60% | 3.2만 |
|---|
| 2026.04.09 | ₩65,466 | ₩66,177 | ₩64,313 | ₩65,373 | -0.14% | 8만 |
|---|
| 2026.04.08 | ₩62,113 | ₩65,815 | ₩62,113 | ₩65,145 | +4.88% | 32.6만 |
|---|
| 2026.04.07 | ₩66,647 | ₩67,867 | ₩65,748 | ₩66,204 | -0.66% | 16.1만 |
|---|
| 2026.04.06 | ₩65,252 | ₩66,499 | ₩64,930 | ₩65,882 | +0.97% | 4.3만 |
|---|
| 2026.04.02 | ₩65,842 | ₩65,842 | ₩63,200 | ₩64,782 | -1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩63,066 | ₩63,186 | ₩62,328 | ₩62,918 | -0.23% | 8.9만 |
|---|
| 2026.03.31 | ₩67,264 | ₩67,264 | ₩63,991 | ₩64,648 | -3.89% | 7.9만 |
|---|
| 2026.03.30 | ₩67,465 | ₩67,827 | ₩67,049 | ₩67,492 | +0.04% | 4.1만 |
|---|
| 2026.03.27 | ₩66,955 | ₩67,291 | ₩66,392 | ₩66,767 | -0.28% | 4.8만 |
|---|
| 2026.03.26 | ₩66,566 | ₩66,593 | ₩65,601 | ₩65,882 | -1.03% | 3.8만 |
|---|
| 2026.03.25 | ₩63,414 | ₩64,917 | ₩63,414 | ₩64,688 | +2.01% | 3.3만 |
|---|
| 2026.03.24 | ₩65,426 | ₩65,896 | ₩64,528 | ₩65,238 | -0.29% | 6.5만 |
|---|
| 2026.03.23 | ₩64,125 | ₩64,367 | ₩61,362 | ₩63,374 | -1.17% | 8.6만 |
|---|
| 2026.03.20 | ₩66,781 | ₩68,135 | ₩66,392 | ₩67,223 | +0.66% | 4.1만 |
|---|
| 2026.03.19 | ₩67,009 | ₩68,471 | ₩65,185 | ₩66,566 | -0.66% | 8.4만 |
|---|
| 2026.03.18 | ₩66,526 | ₩67,733 | ₩66,083 | ₩67,451 | +1.39% | 7.4만 |
|---|
| 2026.03.17 | ₩65,373 | ₩65,976 | ₩64,930 | ₩65,601 | +0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩64,621 | ₩65,185 | ₩63,642 | ₩64,474 | -0.23% | 7.7만 |
|---|
| 2026.03.13 | ₩64,353 | ₩66,003 | ₩63,884 | ₩65,627 | +1.98% | 6.8만 |
|---|
| 2026.03.12 | ₩63,790 | ₩65,681 | ₩63,320 | ₩65,238 | +2.27% | 8.7만 |
|---|
| 2026.03.11 | ₩59,498 | ₩61,939 | ₩58,787 | ₩61,939 | +4.10% | 8.8만 |
|---|
| 2026.03.10 | ₩59,619 | ₩60,128 | ₩56,333 | ₩59,672 | +0.09% | 6.7만 |
|---|
| 2026.03.09 | ₩62,194 | ₩63,937 | ₩57,003 | ₩58,599 | -5.78% | 24.1만 |
|---|
| 2026.03.06 | ₩58,626 | ₩59,605 | ₩58,049 | ₩59,136 | +0.87% | 9만 |
|---|
| 2026.03.05 | ₩55,286 | ₩56,346 | ₩55,166 | ₩55,742 | +0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩53,918 | ₩54,415 | ₩53,556 | ₩54,294 | +0.70% | 4.4만 |
|---|
| 2026.03.03 | ₩55,125 | ₩55,125 | ₩52,711 | ₩53,838 | -2.34% | 5.3만 |
|---|
| 2026.03.02 | ₩53,596 | ₩53,744 | ₩52,631 | ₩53,194 | -0.75% | 5.1만 |
|---|
| 2026.02.27 | ₩51,209 | ₩51,517 | ₩50,927 | ₩51,437 | +0.45% | 1.9만 |
|---|
| 2026.02.26 | ₩49,640 | ₩51,075 | ₩49,640 | ₩50,230 | +1.19% | 7.1천 |
|---|
| 2026.02.25 | ₩50,592 | ₩50,820 | ₩50,337 | ₩50,646 | +0.11% | 5.9천 |
|---|
| 2026.02.24 | ₩50,968 | ₩51,128 | ₩50,565 | ₩51,008 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩51,021 | ₩51,370 | ₩50,646 | ₩51,035 | +0.03% | 1.3만 |
|---|
| 2026.02.20 | ₩50,753 | ₩50,968 | ₩50,431 | ₩50,713 | -0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩50,471 | ₩50,954 | ₩50,458 | ₩50,941 | +0.93% | 1.3만 |
|---|
| 2026.02.18 | ₩49,465 | ₩50,069 | ₩49,465 | ₩50,069 | +1.22% | 3.8천 |
|---|
| 2026.02.17 | ₩48,178 | ₩48,178 | ₩47,963 | ₩48,030 | -0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩48,392 | ₩48,500 | ₩48,298 | ₩48,392 | 0.00% | 7천 |
|---|
| 2026.02.12 | ₩49,304 | ₩49,304 | ₩48,218 | ₩48,647 | -1.33% | 4.3천 |
|---|
| 2026.02.11 | ₩49,948 | ₩49,962 | ₩49,720 | ₩49,948 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩49,613 | ₩49,613 | ₩49,130 | ₩49,506 | -0.22% | 1.8천 |
|---|
| 2026.02.09 | ₩48,741 | ₩49,626 | ₩48,553 | ₩49,465 | +1.49% | 5천 |
|---|
| 2026.02.06 | ₩48,822 | ₩49,170 | ₩48,701 | ₩48,768 | -0.11% | 1.5만 |
|---|
| 2026.02.05 | ₩48,567 | ₩48,822 | ₩48,285 | ₩48,620 | +0.11% | 3.2천 |
|---|
| 2026.02.04 | ₩48,419 | ₩49,532 | ₩48,419 | ₩49,170 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩47,829 | ₩48,889 | ₩47,655 | ₩48,889 | +2.22% | 4.8천 |
|---|
| 2026.02.02 | ₩47,909 | ₩47,909 | ₩47,105 | ₩47,534 | -0.78% | 4.9만 |
|---|
| 2026.01.30 | ₩49,666 | ₩50,082 | ₩49,009 | ₩49,948 | +0.57% | 7.8천 |
|---|
| 2026.01.29 | ₩50,015 | ₩50,297 | ₩49,170 | ₩49,720 | -0.59% | 7.7만 |
|---|
| 2026.01.28 | ₩48,540 | ₩48,687 | ₩48,285 | ₩48,687 | +0.30% | 4.5만 |
|---|
| 2026.01.27 | ₩47,360 | ₩48,111 | ₩47,306 | ₩48,111 | +1.59% | 4.3천 |
|---|
| 2026.01.26 | ₩47,091 | ₩47,373 | ₩46,796 | ₩47,225 | +0.28% | 1.2만 |
|---|
| 2026.01.23 | ₩47,105 | ₩47,413 | ₩47,105 | ₩47,239 | +0.28% | 5.1천 |
|---|
| 2026.01.22 | ₩46,300 | ₩46,327 | ₩46,260 | ₩46,260 | -0.09% | 1.3천 |
|---|
| 2026.01.21 | ₩46,863 | ₩47,105 | ₩46,702 | ₩47,024 | +0.34% | 1.6천 |
|---|
| 2026.01.20 | ₩46,582 | ₩46,689 | ₩46,099 | ₩46,179 | -0.86% | 5.7천 |
|---|
| 2026.01.16 | ₩46,273 | ₩46,367 | ₩46,059 | ₩46,059 | -0.46% | 4.7천 |
|---|
| 2026.01.15 | ₩46,059 | ₩46,112 | ₩45,777 | ₩45,790 | -0.58% | 4.4천 |
|---|
| 2026.01.14 | ₩47,333 | ₩47,883 | ₩46,447 | ₩46,622 | -1.50% | 9.8만 |
|---|
| 2026.01.13 | ₩46,568 | ₩47,118 | ₩46,568 | ₩46,944 | +0.81% | 3.7만 |
|---|
| 2026.01.12 | ₩45,670 | ₩46,206 | ₩45,643 | ₩45,951 | +0.62% | 5.8천 |
|---|
| 2026.01.09 | ₩45,991 | ₩46,139 | ₩45,629 | ₩45,629 | -0.79% | 1만 |
|---|
| 2026.01.08 | ₩44,476 | ₩45,468 | ₩44,369 | ₩45,468 | +2.23% | 2만 |
|---|
| 2026.01.07 | ₩44,006 | ₩44,208 | ₩43,738 | ₩43,872 | -0.30% | 7천 |
|---|
| 2026.01.06 | ₩45,562 | ₩45,562 | ₩44,154 | ₩44,154 | -3.09% | 2.8천 |
|---|
| 2026.01.05 | ₩45,012 | ₩45,334 | ₩44,811 | ₩45,267 | +0.57% | 5.2천 |
|---|
| 2026.01.02 | ₩44,328 | ₩44,650 | ₩44,194 | ₩44,597 | +0.61% | 3.6천 |
|---|
| 2025.12.31 | ₩45,120 | ₩45,334 | ₩44,543 | ₩44,690 | -0.95% | 5.7천 |
|---|
| 2025.12.30 | ₩45,227 | ₩45,428 | ₩45,012 | ₩45,106 | -0.27% | 8.3천 |
|---|
| 2025.12.29 | ₩45,334 | ₩45,361 | ₩44,878 | ₩44,945 | -0.86% | 2만 |
|---|
| 2025.12.26 | ₩45,254 | ₩45,254 | ₩44,234 | ₩44,355 | -1.99% | 1.3만 |
|---|
| 2025.12.24 | ₩45,656 | ₩45,656 | ₩45,200 | ₩45,348 | -0.68% | 3.4천 |
|---|
| 2025.12.23 | ₩44,932 | ₩45,348 | ₩44,932 | ₩45,348 | +0.93% | 1.2천 |
|---|
| 2025.12.22 | ₩45,026 | ₩45,173 | ₩44,945 | ₩45,133 | +0.24% | 5.8천 |
|---|
| 2025.12.19 | ₩44,006 | ₩44,261 | ₩43,926 | ₩44,154 | +0.34% | 6.6천 |
|---|
| 2025.12.18 | ₩43,953 | ₩44,127 | ₩43,765 | ₩43,765 | -0.43% | 7.6천 |
|---|
| 2025.12.17 | ₩44,221 | ₩44,301 | ₩43,711 | ₩44,234 | +0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩43,671 | ₩43,671 | ₩43,255 | ₩43,363 | -0.71% | 1.2만 |
|---|
| 2025.12.15 | ₩44,355 | ₩44,597 | ₩44,087 | ₩44,181 | -0.39% | 3.4만 |
|---|
| 2025.12.12 | ₩44,583 | ₩44,905 | ₩44,583 | ₩44,677 | +0.21% | 1.5천 |
|---|
| 2025.12.11 | ₩44,664 | ₩44,999 | ₩44,543 | ₩44,999 | +0.75% | 3.6천 |
|---|
| 2025.12.10 | ₩44,972 | ₩45,737 | ₩44,972 | ₩45,683 | +1.58% | 2.2천 |
|---|
| 2025.12.09 | ₩45,361 | ₩45,361 | ₩45,200 | ₩45,281 | -0.18% | 6.6천 |
|---|
| 2025.12.08 | ₩45,603 | ₩45,750 | ₩45,482 | ₩45,482 | -0.26% | 4.8천 |
|---|
| 2025.12.05 | ₩45,965 | ₩46,340 | ₩45,965 | ₩46,313 | +0.76% | 2.6천 |
|---|
| 2025.12.04 | ₩45,348 | ₩45,965 | ₩45,348 | ₩45,965 | +1.36% | 1.5천 |
|---|
| 2025.12.03 | ₩45,616 | ₩45,710 | ₩45,616 | ₩45,643 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩45,683 | ₩45,750 | ₩45,200 | ₩45,361 | -0.70% | 3.7천 |
|---|
| 2025.12.01 | ₩45,884 | ₩46,005 | ₩45,710 | ₩45,965 | +0.18% | 1.9천 |
|---|
| 2025.11.28 | ₩45,737 | ₩46,059 | ₩45,737 | ₩45,871 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩45,187 | ₩45,442 | ₩44,838 | ₩45,415 | +0.50% | 1.4천 |
|---|
| 2025.11.25 | ₩44,489 | ₩45,039 | ₩44,395 | ₩45,039 | +1.24% | 2.2천 |
|---|
| 2025.11.24 | ₩44,878 | ₩45,643 | ₩44,878 | ₩45,643 | +1.70% | 1.3천 |
|---|
| 2025.11.21 | ₩44,918 | ₩44,932 | ₩44,556 | ₩44,932 | +0.03% | 2.8천 |
|---|
| 2025.11.20 | ₩45,871 | ₩45,871 | ₩45,361 | ₩45,388 | -1.05% | 2.8천 |
|---|
| 2025.11.19 | ₩45,696 | ₩45,750 | ₩45,562 | ₩45,737 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩46,340 | ₩46,850 | ₩46,340 | ₩46,850 | +1.10% | 6.8천 |
|---|
| 2025.11.17 | ₩46,528 | ₩46,528 | ₩46,300 | ₩46,300 | -0.49% | 1.5천 |
|---|
| 2025.11.14 | ₩46,206 | ₩46,541 | ₩46,206 | ₩46,340 | +0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩45,871 | ₩45,871 | ₩45,562 | ₩45,562 | -0.67% | 1.1천 |
|---|
| 2025.11.12 | ₩46,193 | ₩46,193 | ₩45,696 | ₩45,750 | -0.96% | 2.8천 |
|---|
| 2025.11.11 | ₩47,038 | ₩47,413 | ₩47,038 | ₩47,319 | +0.60% | 2.5천 |
|---|
| 2025.11.10 | ₩46,206 | ₩46,716 | ₩46,206 | ₩46,716 | +1.10% | 3.4천 |
|---|
| 2025.11.07 | ₩46,394 | ₩46,434 | ₩46,099 | ₩46,434 | +0.09% | 2.9천 |
|---|
| 2025.11.06 | ₩46,139 | ₩46,287 | ₩45,924 | ₩46,246 | +0.23% | 1.2만 |
|---|
| 2025.11.05 | ₩46,568 | ₩46,796 | ₩46,219 | ₩46,219 | -0.75% | 1.8천 |
|---|
| 2025.11.04 | ₩46,608 | ₩46,836 | ₩46,608 | ₩46,662 | +0.12% | 1.9천 |
|---|
| 2025.11.03 | ₩46,877 | ₩47,212 | ₩46,675 | ₩46,984 | +0.23% | 9.2천 |
|---|
| 2025.10.31 | ₩46,702 | ₩46,890 | ₩46,649 | ₩46,716 | +0.03% | 2.1천 |
|---|
| 2025.10.30 | ₩46,219 | ₩46,689 | ₩46,206 | ₩46,474 | +0.55% | 1.5천 |
|---|
| 2025.10.29 | ₩46,635 | ₩46,796 | ₩46,501 | ₩46,501 | -0.29% | 4.1천 |
|---|
| 2025.10.28 | ₩46,541 | ₩46,582 | ₩46,072 | ₩46,233 | -0.66% | 3.2천 |
|---|
| 2025.10.27 | ₩47,051 | ₩47,078 | ₩46,702 | ₩46,743 | -0.66% | 4.8천 |
|---|
| 2025.10.24 | ₩47,158 | ₩47,212 | ₩46,810 | ₩46,810 | -0.74% | 2.9천 |
|---|
| 2025.10.23 | ₩46,863 | ₩47,172 | ₩46,756 | ₩46,796 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩45,656 | ₩46,501 | ₩45,603 | ₩46,273 | +1.35% | 5.5천 |
|---|
| 2025.10.21 | ₩44,798 | ₩44,972 | ₩44,328 | ₩44,972 | +0.39% | 8.1천 |
|---|
| 2025.10.20 | ₩44,409 | ₩44,784 | ₩44,409 | ₩44,758 | +0.79% | 3.9천 |
|---|
| 2025.10.17 | ₩44,690 | ₩44,918 | ₩44,543 | ₩44,811 | +0.27% | 7.7천 |
|---|
| 2025.10.16 | ₩45,267 | ₩45,267 | ₩44,476 | ₩44,623 | -1.42% | 3.7천 |
|---|
| 2025.10.15 | ₩45,321 | ₩45,415 | ₩45,200 | ₩45,294 | -0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩45,321 | ₩45,388 | ₩45,227 | ₩45,227 | -0.21% | 2.2천 |
|---|
| 2025.10.13 | ₩45,911 | ₩46,139 | ₩45,911 | ₩46,018 | +0.23% | 6.7천 |
|---|
| 2025.10.10 | ₩46,112 | ₩46,327 | ₩45,267 | ₩45,321 | -1.72% | 6천 |
|---|