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 | ₩79,033 | ₩79,261 | ₩78,765 | ₩79,208 | +0.22% | 4.3천 |
| 2026.10.08 | ₩78,671 | ₩79,543 | ₩78,671 | ₩79,261 | +0.75% | 8.2천 |
| 2026.10.07 | ₩78,376 | ₩78,376 | ₩77,303 | ₩77,531 | -1.08% | 7.6천 |
| 2026.10.06 | ₩76,673 | ₩77,437 | ₩76,646 | ₩77,370 | +0.91% | 3.5천 |
| 2026.10.05 | ₩77,317 | ₩77,598 | ₩76,914 | ₩77,156 | -0.21% | 1.3만 |
| 2026.10.02 | ₩75,976 | ₩77,397 | ₩75,278 | ₩77,370 | +1.84% | 1.1만 |
| 2026.10.01 | ₩76,338 | ₩77,652 | ₩76,338 | ₩77,639 | +1.70% | 5.8천 |
| 2026.09.30 | ₩77,062 | ₩77,075 | ₩76,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,566 |
| -0.64% |
| 2.4천 |
| 2026.09.29 | ₩76,016 | ₩76,271 | ₩75,453 | ₩75,453 | -0.74% | 6.9천 |
|---|
| 2026.09.28 | ₩76,351 | ₩76,955 | ₩75,640 | ₩76,432 | +0.11% | 1만 |
|---|
| 2026.09.25 | ₩75,640 | ₩76,391 | ₩74,970 | ₩75,506 | -0.18% | 1.6만 |
|---|
| 2026.09.24 | ₩77,223 | ₩77,223 | ₩76,257 | ₩76,633 | -0.76% | 4.8천 |
|---|
| 2026.09.23 | ₩75,613 | ₩75,935 | ₩75,453 | ₩75,815 | +0.27% | 4.8천 |
|---|
| 2026.09.22 | ₩74,259 | ₩75,117 | ₩74,259 | ₩74,500 | +0.33% | 8.6천 |
|---|
| 2026.09.21 | ₩75,305 | ₩75,506 | ₩74,755 | ₩75,345 | +0.05% | 8.6천 |
|---|
| 2026.09.18 | ₩75,855 | ₩76,391 | ₩75,855 | ₩76,378 | +0.69% | 3.6천 |
|---|
| 2026.09.17 | ₩75,707 | ₩76,351 | ₩75,707 | ₩75,841 | +0.18% | 4.7천 |
|---|
| 2026.09.16 | ₩76,539 | ₩76,633 | ₩75,144 | ₩75,815 | -0.95% | 5.8천 |
|---|
| 2026.09.15 | ₩76,499 | ₩77,665 | ₩76,499 | ₩77,169 | +0.88% | 1.2만 |
|---|
| 2026.09.14 | ₩76,445 | ₩76,445 | ₩74,795 | ₩75,774 | -0.88% | 9.3천 |
|---|
| 2026.09.11 | ₩74,018 | ₩75,251 | ₩74,018 | ₩75,251 | +1.67% | 7천 |
|---|
| 2026.09.10 | ₩74,701 | ₩76,418 | ₩74,701 | ₩75,976 | +1.71% | 1.5만 |
|---|
| 2026.09.09 | ₩73,763 | ₩74,259 | ₩73,763 | ₩74,125 | +0.49% | 1.2만 |
|---|
| 2026.09.08 | ₩72,703 | ₩73,468 | ₩72,582 | ₩73,401 | +0.96% | 1.1만 |
|---|
| 2026.09.04 | ₩70,665 | ₩71,858 | ₩70,665 | ₩71,724 | +1.50% | 5.8천 |
|---|
| 2026.09.03 | ₩71,255 | ₩71,644 | ₩71,215 | ₩71,322 | +0.09% | 8.7천 |
|---|
| 2026.09.02 | ₩71,134 | ₩71,858 | ₩71,134 | ₩71,630 | +0.70% | 7.1천 |
|---|
| 2026.09.01 | ₩70,745 | ₩71,831 | ₩70,745 | ₩71,818 | +1.52% | 5천 |
|---|
| 2026.08.31 | ₩70,611 | ₩70,611 | ₩70,061 | ₩70,262 | -0.49% | 8.3천 |
|---|
| 2026.08.28 | ₩67,942 | ₩68,921 | ₩67,942 | ₩68,747 | +1.18% | 2.9천 |
|---|
| 2026.08.27 | ₩68,532 | ₩68,948 | ₩68,318 | ₩68,733 | +0.29% | 4.4천 |
|---|
| 2026.08.26 | ₩68,063 | ₩69,417 | ₩68,063 | ₩68,331 | +0.39% | 4.1천 |
|---|
| 2026.08.25 | ₩68,935 | ₩69,055 | ₩68,117 | ₩68,170 | -1.11% | 1.4만 |
|---|
| 2026.08.24 | ₩70,423 | ₩70,423 | ₩69,511 | ₩70,034 | -0.55% | 4.8천 |
|---|
| 2026.08.21 | ₩71,080 | ₩71,241 | ₩70,799 | ₩70,919 | -0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩70,919 | ₩70,933 | ₩70,544 | ₩70,665 | -0.36% | 1.3만 |
|---|
| 2026.08.19 | ₩69,954 | ₩70,544 | ₩69,471 | ₩69,900 | -0.08% | 6천 |
|---|
| 2026.08.18 | ₩70,276 | ₩70,678 | ₩69,994 | ₩70,008 | -0.38% | 3.8천 |
|---|
| 2026.08.17 | ₩68,720 | ₩69,967 | ₩68,277 | ₩69,914 | +1.74% | 1.5만 |
|---|
| 2026.08.14 | ₩67,205 | ₩68,063 | ₩67,205 | ₩68,063 | +1.28% | 7.3천 |
|---|
| 2026.08.13 | ₩68,210 | ₩68,210 | ₩67,312 | ₩67,446 | -1.12% | 4.6천 |
|---|
| 2026.08.12 | ₩68,063 | ₩68,331 | ₩68,063 | ₩68,224 | +0.24% | 2.8천 |
|---|
| 2026.08.11 | ₩67,513 | ₩68,398 | ₩67,191 | ₩68,251 | +1.09% | 1.4만 |
|---|
| 2026.08.10 | ₩66,118 | ₩68,049 | ₩66,118 | ₩68,009 | +2.86% | 1.1만 |
|---|
| 2026.08.07 | ₩64,576 | ₩65,381 | ₩64,428 | ₩64,522 | -0.08% | 2.5천 |
|---|
| 2026.08.06 | ₩63,664 | ₩64,992 | ₩63,664 | ₩64,616 | +1.50% | 6.6천 |
|---|
| 2026.08.05 | ₩63,744 | ₩63,744 | ₩63,101 | ₩63,101 | -1.01% | 7.6천 |
|---|
| 2026.08.04 | ₩63,637 | ₩63,825 | ₩63,288 | ₩63,503 | -0.21% | 9.7천 |
|---|
| 2026.08.03 | ₩64,576 | ₩65,193 | ₩64,536 | ₩65,005 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩67,191 | ₩67,459 | ₩66,842 | ₩67,231 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩66,319 | ₩66,923 | ₩66,319 | ₩66,749 | +0.65% | 8천 |
|---|
| 2026.07.29 | ₩66,909 | ₩68,130 | ₩66,909 | ₩68,063 | +1.72% | 1.1만 |
|---|
| 2026.07.28 | ₩66,118 | ₩66,158 | ₩64,388 | ₩64,844 | -1.93% | 7천 |
|---|
| 2026.07.27 | ₩67,620 | ₩67,674 | ₩66,668 | ₩66,829 | -1.17% | 3.3만 |
|---|
| 2026.07.24 | ₩69,847 | ₩69,847 | ₩69,189 | ₩69,444 | -0.58% | 8.6천 |
|---|
| 2026.07.23 | ₩70,008 | ₩70,718 | ₩69,645 | ₩69,659 | -0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩68,398 | ₩69,042 | ₩68,398 | ₩68,572 | +0.25% | 5천 |
|---|
| 2026.07.21 | ₩68,291 | ₩68,519 | ₩67,969 | ₩68,117 | -0.26% | 8.6천 |
|---|
| 2026.07.20 | ₩67,178 | ₩68,197 | ₩67,178 | ₩67,741 | +0.84% | 1.4만 |
|---|
| 2026.07.17 | ₩67,406 | ₩68,304 | ₩67,312 | ₩67,701 | +0.44% | 1.6만 |
|---|
| 2026.07.16 | ₩66,749 | ₩66,896 | ₩66,011 | ₩66,185 | -0.84% | 9.7천 |
|---|
| 2026.07.15 | ₩66,856 | ₩66,936 | ₩65,716 | ₩66,749 | -0.16% | 1만 |
|---|
| 2026.07.14 | ₩65,957 | ₩66,467 | ₩65,273 | ₩66,239 | +0.43% | 9.4천 |
|---|
| 2026.07.13 | ₩63,449 | ₩66,185 | ₩63,449 | ₩65,957 | +3.95% | 2.1만 |
|---|
| 2026.07.10 | ₩62,148 | ₩62,578 | ₩61,840 | ₩62,524 | +0.60% | 7.6천 |
|---|
| 2026.07.09 | ₩63,235 | ₩63,235 | ₩62,309 | ₩62,363 | -1.38% | 7.8천 |
|---|
| 2026.07.08 | ₩63,154 | ₩64,482 | ₩63,154 | ₩63,892 | +1.17% | 2.4만 |
|---|
| 2026.07.07 | ₩60,888 | ₩62,671 | ₩60,888 | ₩62,457 | +2.58% | 3.4만 |
|---|
| 2026.07.06 | ₩60,740 | ₩60,834 | ₩60,338 | ₩60,673 | -0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩59,761 | ₩60,378 | ₩59,667 | ₩60,311 | +0.92% | 6.5천 |
|---|
| 2026.07.01 | ₩60,311 | ₩60,311 | ₩59,761 | ₩59,962 | -0.58% | 8.2천 |
|---|
| 2026.06.30 | ₩61,411 | ₩61,411 | ₩60,405 | ₩60,848 | -0.92% | 1.1만 |
|---|
| 2026.06.29 | ₩60,606 | ₩61,183 | ₩60,606 | ₩60,955 | +0.58% | 7.7천 |
|---|
| 2026.06.26 | ₩60,271 | ₩60,324 | ₩59,681 | ₩60,257 | -0.02% | 3.2만 |
|---|
| 2026.06.25 | ₩60,633 | ₩61,934 | ₩60,392 | ₩61,934 | +2.15% | 1.1만 |
|---|
| 2026.06.24 | ₩60,794 | ₩60,848 | ₩60,298 | ₩60,512 | -0.46% | 3.7만 |
|---|
| 2026.06.23 | ₩62,296 | ₩62,752 | ₩62,135 | ₩62,524 | +0.37% | 1.5만 |
|---|
| 2026.06.22 | ₩63,141 | ₩63,168 | ₩62,524 | ₩62,859 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩63,034 | ₩63,892 | ₩62,148 | ₩63,731 | +1.11% | 2.6만 |
|---|
| 2026.06.17 | ₩64,214 | ₩65,850 | ₩63,718 | ₩63,718 | -0.77% | 6.2만 |
|---|
| 2026.06.16 | ₩65,005 | ₩65,273 | ₩63,838 | ₩64,495 | -0.78% | 3.5만 |
|---|
| 2026.06.15 | ₩66,051 | ₩66,561 | ₩65,729 | ₩66,279 | +0.35% | 6.5만 |
|---|
| 2026.06.12 | ₩68,868 | ₩70,142 | ₩67,902 | ₩68,210 | -0.95% | 4.4만 |
|---|
| 2026.06.11 | ₩72,180 | ₩72,542 | ₩69,847 | ₩69,847 | -3.23% | 1.6만 |
|---|
| 2026.06.10 | ₩71,295 | ₩72,422 | ₩71,295 | ₩72,153 | +1.20% | 1.4만 |
|---|
| 2026.06.09 | ₩70,987 | ₩70,987 | ₩69,176 | ₩70,705 | -0.40% | 1.3만 |
|---|
| 2026.06.08 | ₩71,080 | ₩71,885 | ₩71,080 | ₩71,885 | +1.13% | 1.1만 |
|---|
| 2026.06.05 | ₩70,718 | ₩70,852 | ₩69,847 | ₩70,249 | -0.66% | 5.8만 |
|---|
| 2026.06.04 | ₩71,738 | ₩71,764 | ₩70,919 | ₩71,751 | +0.02% | 1.2만 |
|---|
| 2026.06.03 | ₩72,717 | ₩73,173 | ₩72,422 | ₩72,864 | +0.20% | 1만 |
|---|
| 2026.06.02 | ₩70,812 | ₩72,194 | ₩70,812 | ₩71,751 | +1.33% | 1.5만 |
|---|
| 2026.06.01 | ₩70,987 | ₩72,180 | ₩70,691 | ₩70,893 | -0.13% | 2.2만 |
|---|
| 2026.05.29 | ₩69,578 | ₩69,672 | ₩68,640 | ₩69,149 | -0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩69,216 | ₩70,490 | ₩68,800 | ₩69,887 | +0.97% | 1만 |
|---|
| 2026.05.27 | ₩69,203 | ₩70,008 | ₩68,800 | ₩69,364 | +0.23% | 3.7만 |
|---|
| 2026.05.26 | ₩70,893 | ₩71,510 | ₩70,504 | ₩70,504 | -0.55% | 3.6만 |
|---|
| 2026.05.22 | ₩72,837 | ₩73,173 | ₩71,080 | ₩72,194 | -0.88% | 5.8만 |
|---|
| 2026.05.21 | ₩74,608 | ₩75,144 | ₩71,952 | ₩72,569 | -2.73% | 1.1만 |
|---|
| 2026.05.20 | ₩74,715 | ₩74,715 | ₩71,778 | ₩72,958 | -2.35% | 3.6만 |
|---|
| 2026.05.19 | ₩76,056 | ₩76,110 | ₩74,889 | ₩75,815 | -0.32% | 2.2만 |
|---|
| 2026.05.18 | ₩74,138 | ₩76,056 | ₩73,763 | ₩74,406 | +0.36% | 2.9만 |
|---|
| 2026.05.15 | ₩74,004 | ₩74,420 | ₩73,535 | ₩74,125 | +0.16% | 2.4만 |
|---|
| 2026.05.14 | ₩72,368 | ₩72,636 | ₩71,550 | ₩72,623 | +0.35% | 1.3만 |
|---|
| 2026.05.13 | ₩73,213 | ₩73,575 | ₩72,422 | ₩72,891 | -0.44% | 1.6만 |
|---|
| 2026.05.12 | ₩73,696 | ₩74,393 | ₩73,427 | ₩73,870 | +0.24% | 3.1만 |
|---|
| 2026.05.11 | ₩71,362 | ₩72,515 | ₩70,544 | ₩72,287 | +1.30% | 2.1만 |
|---|
| 2026.05.08 | ₩68,653 | ₩70,222 | ₩68,653 | ₩69,994 | +1.95% | 2.1만 |
|---|
| 2026.05.07 | ₩66,977 | ₩69,699 | ₩66,695 | ₩69,256 | +3.40% | 4.4만 |
|---|
| 2026.05.06 | ₩69,297 | ₩69,565 | ₩68,318 | ₩68,599 | -1.01% | 7.9만 |
|---|
| 2026.05.05 | ₩73,079 | ₩73,199 | ₩72,073 | ₩73,199 | +0.17% | 1.8만 |
|---|
| 2026.05.04 | ₩72,086 | ₩74,594 | ₩72,086 | ₩74,058 | +2.73% | 4.8만 |
|---|
| 2026.05.01 | ₩71,550 | ₩71,603 | ₩69,739 | ₩71,228 | -0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩71,094 | ₩72,153 | ₩70,893 | ₩71,939 | +1.19% | 5만 |
|---|
| 2026.04.29 | ₩71,751 | ₩72,341 | ₩71,402 | ₩72,207 | +0.64% | 5.7만 |
|---|
| 2026.04.28 | ₩70,236 | ₩70,598 | ₩69,565 | ₩69,981 | -0.36% | 4.2만 |
|---|
| 2026.04.27 | ₩68,760 | ₩69,458 | ₩68,666 | ₩69,015 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩68,331 | ₩68,854 | ₩67,433 | ₩68,398 | +0.10% | 5.8만 |
|---|
| 2026.04.23 | ₩67,701 | ₩69,578 | ₩67,701 | ₩68,894 | +1.76% | 6만 |
|---|
| 2026.04.22 | ₩66,386 | ₩67,593 | ₩66,386 | ₩67,137 | +1.13% | 5.3만 |
|---|
| 2026.04.21 | ₩65,944 | ₩67,057 | ₩65,367 | ₩66,722 | +1.18% | 4.5만 |
|---|
| 2026.04.20 | ₩64,750 | ₩65,676 | ₩64,750 | ₩65,059 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩62,967 | ₩63,530 | ₩61,424 | ₩63,248 | +0.45% | 6.8만 |
|---|
| 2026.04.16 | ₩66,346 | ₩67,312 | ₩66,346 | ₩66,655 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩65,877 | ₩66,909 | ₩65,877 | ₩66,319 | +0.67% | 3.7만 |
|---|
| 2026.04.14 | ₩66,936 | ₩67,513 | ₩65,756 | ₩66,091 | -1.26% | 5.4만 |
|---|
| 2026.04.13 | ₩67,808 | ₩68,344 | ₩66,829 | ₩67,178 | -0.93% | 3만 |
|---|
| 2026.04.10 | ₩65,300 | ₩66,360 | ₩65,126 | ₩65,689 | +0.60% | 3.2만 |
|---|
| 2026.04.09 | ₩65,461 | ₩66,172 | ₩64,308 | ₩65,367 | -0.14% | 8만 |
|---|
| 2026.04.08 | ₩62,108 | ₩65,810 | ₩62,108 | ₩65,139 | +4.88% | 32.6만 |
|---|
| 2026.04.07 | ₩66,641 | ₩67,862 | ₩65,743 | ₩66,199 | -0.66% | 16.1만 |
|---|
| 2026.04.06 | ₩65,246 | ₩66,494 | ₩64,925 | ₩65,877 | +0.97% | 4.3만 |
|---|
| 2026.04.02 | ₩65,837 | ₩65,837 | ₩63,195 | ₩64,777 | -1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩63,060 | ₩63,181 | ₩62,323 | ₩62,913 | -0.23% | 8.9만 |
|---|
| 2026.03.31 | ₩67,258 | ₩67,258 | ₩63,986 | ₩64,643 | -3.89% | 7.9만 |
|---|
| 2026.03.30 | ₩67,459 | ₩67,821 | ₩67,044 | ₩67,486 | +0.04% | 4.1만 |
|---|
| 2026.03.27 | ₩66,950 | ₩67,285 | ₩66,386 | ₩66,762 | -0.28% | 4.8만 |
|---|
| 2026.03.26 | ₩66,561 | ₩66,588 | ₩65,595 | ₩65,877 | -1.03% | 3.8만 |
|---|
| 2026.03.25 | ₩63,409 | ₩64,911 | ₩63,409 | ₩64,683 | +2.01% | 3.3만 |
|---|
| 2026.03.24 | ₩65,421 | ₩65,890 | ₩64,522 | ₩65,233 | -0.29% | 6.5만 |
|---|
| 2026.03.23 | ₩64,120 | ₩64,361 | ₩61,357 | ₩63,369 | -1.17% | 8.6만 |
|---|
| 2026.03.20 | ₩66,775 | ₩68,130 | ₩66,386 | ₩67,218 | +0.66% | 4.1만 |
|---|
| 2026.03.19 | ₩67,003 | ₩68,465 | ₩65,179 | ₩66,561 | -0.66% | 8.4만 |
|---|
| 2026.03.18 | ₩66,521 | ₩67,728 | ₩66,078 | ₩67,446 | +1.39% | 7.4만 |
|---|
| 2026.03.17 | ₩65,367 | ₩65,971 | ₩64,925 | ₩65,595 | +0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩64,616 | ₩65,179 | ₩63,637 | ₩64,469 | -0.23% | 7.7만 |
|---|
| 2026.03.13 | ₩64,348 | ₩65,997 | ₩63,878 | ₩65,622 | +1.98% | 6.8만 |
|---|
| 2026.03.12 | ₩63,785 | ₩65,676 | ₩63,315 | ₩65,233 | +2.27% | 8.7만 |
|---|
| 2026.03.11 | ₩59,493 | ₩61,934 | ₩58,782 | ₩61,934 | +4.10% | 8.8만 |
|---|
| 2026.03.10 | ₩59,614 | ₩60,123 | ₩56,328 | ₩59,667 | +0.09% | 6.7만 |
|---|
| 2026.03.09 | ₩62,189 | ₩63,932 | ₩56,998 | ₩58,594 | -5.78% | 24.1만 |
|---|
| 2026.03.06 | ₩58,621 | ₩59,600 | ₩58,045 | ₩59,131 | +0.87% | 9만 |
|---|
| 2026.03.05 | ₩55,282 | ₩56,341 | ₩55,161 | ₩55,738 | +0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩53,914 | ₩54,410 | ₩53,552 | ₩54,289 | +0.70% | 4.4만 |
|---|
| 2026.03.03 | ₩55,121 | ₩55,121 | ₩52,707 | ₩53,833 | -2.34% | 5.3만 |
|---|
| 2026.03.02 | ₩53,592 | ₩53,739 | ₩52,626 | ₩53,190 | -0.75% | 5.1만 |
|---|
| 2026.02.27 | ₩51,205 | ₩51,513 | ₩50,923 | ₩51,433 | +0.45% | 1.9만 |
|---|
| 2026.02.26 | ₩49,636 | ₩51,071 | ₩49,636 | ₩50,226 | +1.19% | 7.1천 |
|---|
| 2026.02.25 | ₩50,588 | ₩50,816 | ₩50,333 | ₩50,641 | +0.11% | 5.9천 |
|---|
| 2026.02.24 | ₩50,963 | ₩51,124 | ₩50,561 | ₩51,004 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩51,017 | ₩51,366 | ₩50,641 | ₩51,030 | +0.03% | 1.3만 |
|---|
| 2026.02.20 | ₩50,749 | ₩50,963 | ₩50,427 | ₩50,709 | -0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩50,467 | ₩50,950 | ₩50,454 | ₩50,936 | +0.93% | 1.3만 |
|---|
| 2026.02.18 | ₩49,461 | ₩50,065 | ₩49,461 | ₩50,065 | +1.22% | 3.8천 |
|---|
| 2026.02.17 | ₩48,174 | ₩48,174 | ₩47,959 | ₩48,026 | -0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩48,388 | ₩48,496 | ₩48,294 | ₩48,388 | 0.00% | 7천 |
|---|
| 2026.02.12 | ₩49,300 | ₩49,300 | ₩48,214 | ₩48,643 | -1.33% | 4.3천 |
|---|
| 2026.02.11 | ₩49,944 | ₩49,957 | ₩49,716 | ₩49,944 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩49,609 | ₩49,609 | ₩49,126 | ₩49,501 | -0.22% | 1.8천 |
|---|
| 2026.02.09 | ₩48,737 | ₩49,622 | ₩48,549 | ₩49,461 | +1.49% | 5천 |
|---|
| 2026.02.06 | ₩48,817 | ₩49,166 | ₩48,697 | ₩48,764 | -0.11% | 1.5만 |
|---|
| 2026.02.05 | ₩48,563 | ₩48,817 | ₩48,281 | ₩48,616 | +0.11% | 3.2천 |
|---|
| 2026.02.04 | ₩48,415 | ₩49,528 | ₩48,415 | ₩49,166 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩47,825 | ₩48,885 | ₩47,651 | ₩48,885 | +2.22% | 4.8천 |
|---|
| 2026.02.02 | ₩47,906 | ₩47,906 | ₩47,101 | ₩47,530 | -0.78% | 4.9만 |
|---|
| 2026.01.30 | ₩49,662 | ₩50,078 | ₩49,005 | ₩49,944 | +0.57% | 7.8천 |
|---|
| 2026.01.29 | ₩50,011 | ₩50,293 | ₩49,166 | ₩49,716 | -0.59% | 7.7만 |
|---|
| 2026.01.28 | ₩48,536 | ₩48,683 | ₩48,281 | ₩48,683 | +0.30% | 4.5만 |
|---|
| 2026.01.27 | ₩47,356 | ₩48,107 | ₩47,302 | ₩48,107 | +1.59% | 4.3천 |
|---|
| 2026.01.26 | ₩47,087 | ₩47,369 | ₩46,792 | ₩47,222 | +0.28% | 1.2만 |
|---|
| 2026.01.23 | ₩47,101 | ₩47,409 | ₩47,101 | ₩47,235 | +0.28% | 5.1천 |
|---|
| 2026.01.22 | ₩46,296 | ₩46,323 | ₩46,256 | ₩46,256 | -0.09% | 1.3천 |
|---|
| 2026.01.21 | ₩46,859 | ₩47,101 | ₩46,698 | ₩47,020 | +0.34% | 1.6천 |
|---|
| 2026.01.20 | ₩46,578 | ₩46,685 | ₩46,095 | ₩46,175 | -0.86% | 5.7천 |
|---|
| 2026.01.16 | ₩46,269 | ₩46,363 | ₩46,055 | ₩46,055 | -0.46% | 4.7천 |
|---|
| 2026.01.15 | ₩46,055 | ₩46,108 | ₩45,773 | ₩45,787 | -0.58% | 4.4천 |
|---|
| 2026.01.14 | ₩47,329 | ₩47,879 | ₩46,444 | ₩46,618 | -1.50% | 9.8만 |
|---|
| 2026.01.13 | ₩46,564 | ₩47,114 | ₩46,564 | ₩46,940 | +0.81% | 3.7만 |
|---|
| 2026.01.12 | ₩45,666 | ₩46,202 | ₩45,639 | ₩45,947 | +0.62% | 5.8천 |
|---|
| 2026.01.09 | ₩45,988 | ₩46,135 | ₩45,626 | ₩45,626 | -0.79% | 1만 |
|---|
| 2026.01.08 | ₩44,472 | ₩45,465 | ₩44,365 | ₩45,465 | +2.23% | 2만 |
|---|
| 2026.01.07 | ₩44,003 | ₩44,204 | ₩43,735 | ₩43,869 | -0.30% | 7천 |
|---|
| 2026.01.06 | ₩45,559 | ₩45,559 | ₩44,150 | ₩44,150 | -3.09% | 2.8천 |
|---|
| 2026.01.05 | ₩45,009 | ₩45,331 | ₩44,807 | ₩45,263 | +0.57% | 5.2천 |
|---|
| 2026.01.02 | ₩44,325 | ₩44,647 | ₩44,191 | ₩44,593 | +0.61% | 3.6천 |
|---|
| 2025.12.31 | ₩45,116 | ₩45,331 | ₩44,539 | ₩44,687 | -0.95% | 5.7천 |
|---|
| 2025.12.30 | ₩45,223 | ₩45,424 | ₩45,009 | ₩45,103 | -0.27% | 8.3천 |
|---|
| 2025.12.29 | ₩45,331 | ₩45,357 | ₩44,875 | ₩44,942 | -0.86% | 2만 |
|---|
| 2025.12.26 | ₩45,250 | ₩45,250 | ₩44,231 | ₩44,351 | -1.99% | 1.3만 |
|---|
| 2025.12.24 | ₩45,652 | ₩45,652 | ₩45,196 | ₩45,344 | -0.68% | 3.4천 |
|---|
| 2025.12.23 | ₩44,928 | ₩45,344 | ₩44,928 | ₩45,344 | +0.93% | 1.2천 |
|---|
| 2025.12.22 | ₩45,022 | ₩45,170 | ₩44,942 | ₩45,129 | +0.24% | 5.8천 |
|---|
| 2025.12.19 | ₩44,003 | ₩44,258 | ₩43,922 | ₩44,150 | +0.34% | 6.6천 |
|---|
| 2025.12.18 | ₩43,949 | ₩44,124 | ₩43,761 | ₩43,761 | -0.43% | 7.6천 |
|---|
| 2025.12.17 | ₩44,217 | ₩44,298 | ₩43,708 | ₩44,231 | +0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩43,668 | ₩43,668 | ₩43,252 | ₩43,359 | -0.71% | 1.2만 |
|---|
| 2025.12.15 | ₩44,351 | ₩44,593 | ₩44,083 | ₩44,177 | -0.39% | 3.4만 |
|---|
| 2025.12.12 | ₩44,579 | ₩44,901 | ₩44,579 | ₩44,673 | +0.21% | 1.5천 |
|---|
| 2025.12.11 | ₩44,660 | ₩44,995 | ₩44,539 | ₩44,995 | +0.75% | 3.6천 |
|---|
| 2025.12.10 | ₩44,968 | ₩45,733 | ₩44,968 | ₩45,679 | +1.58% | 2.2천 |
|---|
| 2025.12.09 | ₩45,357 | ₩45,357 | ₩45,196 | ₩45,277 | -0.18% | 6.6천 |
|---|
| 2025.12.08 | ₩45,599 | ₩45,746 | ₩45,478 | ₩45,478 | -0.26% | 4.8천 |
|---|
| 2025.12.05 | ₩45,961 | ₩46,336 | ₩45,961 | ₩46,310 | +0.76% | 2.6천 |
|---|
| 2025.12.04 | ₩45,344 | ₩45,961 | ₩45,344 | ₩45,961 | +1.36% | 1.5천 |
|---|
| 2025.12.03 | ₩45,612 | ₩45,706 | ₩45,612 | ₩45,639 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩45,679 | ₩45,746 | ₩45,196 | ₩45,357 | -0.70% | 3.7천 |
|---|
| 2025.12.01 | ₩45,880 | ₩46,001 | ₩45,706 | ₩45,961 | +0.18% | 1.9천 |
|---|
| 2025.11.28 | ₩45,733 | ₩46,055 | ₩45,733 | ₩45,867 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩45,183 | ₩45,438 | ₩44,834 | ₩45,411 | +0.50% | 1.4천 |
|---|
| 2025.11.25 | ₩44,486 | ₩45,035 | ₩44,392 | ₩45,035 | +1.24% | 2.2천 |
|---|
| 2025.11.24 | ₩44,875 | ₩45,639 | ₩44,875 | ₩45,639 | +1.70% | 1.3천 |
|---|
| 2025.11.21 | ₩44,915 | ₩44,928 | ₩44,553 | ₩44,928 | +0.03% | 2.8천 |
|---|
| 2025.11.20 | ₩45,867 | ₩45,867 | ₩45,357 | ₩45,384 | -1.05% | 2.8천 |
|---|
| 2025.11.19 | ₩45,693 | ₩45,746 | ₩45,559 | ₩45,733 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩46,336 | ₩46,846 | ₩46,336 | ₩46,846 | +1.10% | 6.8천 |
|---|
| 2025.11.17 | ₩46,524 | ₩46,524 | ₩46,296 | ₩46,296 | -0.49% | 1.5천 |
|---|
| 2025.11.14 | ₩46,202 | ₩46,538 | ₩46,202 | ₩46,336 | +0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩45,867 | ₩45,867 | ₩45,559 | ₩45,559 | -0.67% | 1.1천 |
|---|
| 2025.11.12 | ₩46,189 | ₩46,189 | ₩45,693 | ₩45,746 | -0.96% | 2.8천 |
|---|
| 2025.11.11 | ₩47,034 | ₩47,409 | ₩47,034 | ₩47,315 | +0.60% | 2.5천 |
|---|
| 2025.11.10 | ₩46,202 | ₩46,712 | ₩46,202 | ₩46,712 | +1.10% | 3.4천 |
|---|
| 2025.11.07 | ₩46,390 | ₩46,430 | ₩46,095 | ₩46,430 | +0.09% | 2.9천 |
|---|
| 2025.11.06 | ₩46,135 | ₩46,283 | ₩45,921 | ₩46,243 | +0.23% | 1.2만 |
|---|
| 2025.11.05 | ₩46,564 | ₩46,792 | ₩46,216 | ₩46,216 | -0.75% | 1.8천 |
|---|
| 2025.11.04 | ₩46,605 | ₩46,833 | ₩46,605 | ₩46,658 | +0.12% | 1.9천 |
|---|
| 2025.11.03 | ₩46,873 | ₩47,208 | ₩46,672 | ₩46,980 | +0.23% | 9.2천 |
|---|
| 2025.10.31 | ₩46,698 | ₩46,886 | ₩46,645 | ₩46,712 | +0.03% | 2.1천 |
|---|
| 2025.10.30 | ₩46,216 | ₩46,685 | ₩46,202 | ₩46,471 | +0.55% | 1.5천 |
|---|
| 2025.10.29 | ₩46,631 | ₩46,792 | ₩46,497 | ₩46,497 | -0.29% | 4.1천 |
|---|
| 2025.10.28 | ₩46,538 | ₩46,578 | ₩46,068 | ₩46,229 | -0.66% | 3.2천 |
|---|
| 2025.10.27 | ₩47,047 | ₩47,074 | ₩46,698 | ₩46,739 | -0.66% | 4.8천 |
|---|
| 2025.10.24 | ₩47,154 | ₩47,208 | ₩46,806 | ₩46,806 | -0.74% | 2.9천 |
|---|
| 2025.10.23 | ₩46,859 | ₩47,168 | ₩46,752 | ₩46,792 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩45,652 | ₩46,497 | ₩45,599 | ₩46,269 | +1.35% | 5.5천 |
|---|
| 2025.10.21 | ₩44,794 | ₩44,968 | ₩44,325 | ₩44,968 | +0.39% | 8.1천 |
|---|
| 2025.10.20 | ₩44,405 | ₩44,781 | ₩44,405 | ₩44,754 | +0.79% | 3.9천 |
|---|
| 2025.10.17 | ₩44,687 | ₩44,915 | ₩44,539 | ₩44,807 | +0.27% | 7.7천 |
|---|
| 2025.10.16 | ₩45,263 | ₩45,263 | ₩44,472 | ₩44,620 | -1.42% | 3.7천 |
|---|
| 2025.10.15 | ₩45,317 | ₩45,411 | ₩45,196 | ₩45,290 | -0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩45,317 | ₩45,384 | ₩45,223 | ₩45,223 | -0.21% | 2.2천 |
|---|
| 2025.10.13 | ₩45,907 | ₩46,135 | ₩45,907 | ₩46,015 | +0.23% | 6.7천 |
|---|
| 2025.10.10 | ₩46,108 | ₩46,323 | ₩45,263 | ₩45,317 | -1.72% | 6천 |
|---|