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 | ₩79,042 | ₩79,270 | ₩78,774 | ₩79,217 | +0.22% | 4.3천 |
| 2026.10.08 | ₩78,680 | ₩79,552 | ₩78,680 | ₩79,270 | +0.75% | 8.2천 |
| 2026.10.07 | ₩78,385 | ₩78,385 | ₩77,312 | ₩77,540 | -1.08% | 7.6천 |
| 2026.10.06 | ₩76,682 | ₩77,446 | ₩76,655 | ₩77,379 | +0.91% | 3.5천 |
| 2026.10.05 | ₩77,325 | ₩77,607 | ₩76,923 | ₩77,164 | -0.21% | 1.3만 |
| 2026.10.02 | ₩75,984 | ₩77,406 | ₩75,287 | ₩77,379 | +1.84% | 1.1만 |
| 2026.10.01 | ₩76,346 | ₩77,661 | ₩76,346 | ₩77,647 | +1.70% | 5.8천 |
| 2026.09.30 | ₩77,071 | ₩77,084 | ₩76,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,574 |
| -0.64% |
| 2.4천 |
| 2026.09.29 | ₩76,024 | ₩76,279 | ₩75,461 | ₩75,461 | -0.74% | 6.9천 |
|---|
| 2026.09.28 | ₩76,360 | ₩76,963 | ₩75,649 | ₩76,440 | +0.11% | 1만 |
|---|
| 2026.09.25 | ₩75,649 | ₩76,400 | ₩74,978 | ₩75,515 | -0.18% | 1.6만 |
|---|
| 2026.09.24 | ₩77,231 | ₩77,231 | ₩76,266 | ₩76,641 | -0.76% | 4.8천 |
|---|
| 2026.09.23 | ₩75,622 | ₩75,944 | ₩75,461 | ₩75,823 | +0.27% | 4.8천 |
|---|
| 2026.09.22 | ₩74,267 | ₩75,126 | ₩74,267 | ₩74,509 | +0.33% | 8.6천 |
|---|
| 2026.09.21 | ₩75,313 | ₩75,515 | ₩74,764 | ₩75,354 | +0.05% | 8.6천 |
|---|
| 2026.09.18 | ₩75,863 | ₩76,400 | ₩75,863 | ₩76,386 | +0.69% | 3.6천 |
|---|
| 2026.09.17 | ₩75,716 | ₩76,360 | ₩75,716 | ₩75,850 | +0.18% | 4.7천 |
|---|
| 2026.09.16 | ₩76,547 | ₩76,641 | ₩75,152 | ₩75,823 | -0.95% | 5.8천 |
|---|
| 2026.09.15 | ₩76,507 | ₩77,674 | ₩76,507 | ₩77,178 | +0.88% | 1.2만 |
|---|
| 2026.09.14 | ₩76,454 | ₩76,454 | ₩74,804 | ₩75,783 | -0.88% | 9.3천 |
|---|
| 2026.09.11 | ₩74,026 | ₩75,260 | ₩74,026 | ₩75,260 | +1.67% | 7천 |
|---|
| 2026.09.10 | ₩74,710 | ₩76,427 | ₩74,710 | ₩75,984 | +1.71% | 1.5만 |
|---|
| 2026.09.09 | ₩73,771 | ₩74,267 | ₩73,771 | ₩74,133 | +0.49% | 1.2만 |
|---|
| 2026.09.08 | ₩72,711 | ₩73,476 | ₩72,591 | ₩73,409 | +0.96% | 1.1만 |
|---|
| 2026.09.04 | ₩70,673 | ₩71,866 | ₩70,673 | ₩71,732 | +1.50% | 5.8천 |
|---|
| 2026.09.03 | ₩71,263 | ₩71,652 | ₩71,222 | ₩71,330 | +0.09% | 8.7천 |
|---|
| 2026.09.02 | ₩71,142 | ₩71,866 | ₩71,142 | ₩71,638 | +0.70% | 7.1천 |
|---|
| 2026.09.01 | ₩70,753 | ₩71,839 | ₩70,753 | ₩71,826 | +1.52% | 5천 |
|---|
| 2026.08.31 | ₩70,619 | ₩70,619 | ₩70,069 | ₩70,270 | -0.49% | 8.3천 |
|---|
| 2026.08.28 | ₩67,950 | ₩68,929 | ₩67,950 | ₩68,755 | +1.18% | 2.9천 |
|---|
| 2026.08.27 | ₩68,540 | ₩68,956 | ₩68,325 | ₩68,741 | +0.29% | 4.4천 |
|---|
| 2026.08.26 | ₩68,070 | ₩69,425 | ₩68,070 | ₩68,339 | +0.39% | 4.1천 |
|---|
| 2026.08.25 | ₩68,942 | ₩69,063 | ₩68,124 | ₩68,178 | -1.11% | 1.4만 |
|---|
| 2026.08.24 | ₩70,431 | ₩70,431 | ₩69,519 | ₩70,042 | -0.55% | 4.8천 |
|---|
| 2026.08.21 | ₩71,088 | ₩71,249 | ₩70,807 | ₩70,927 | -0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩70,927 | ₩70,941 | ₩70,552 | ₩70,673 | -0.36% | 1.3만 |
|---|
| 2026.08.19 | ₩69,962 | ₩70,552 | ₩69,479 | ₩69,908 | -0.08% | 6천 |
|---|
| 2026.08.18 | ₩70,284 | ₩70,686 | ₩70,002 | ₩70,015 | -0.38% | 3.8천 |
|---|
| 2026.08.17 | ₩68,728 | ₩69,975 | ₩68,285 | ₩69,921 | +1.74% | 1.5만 |
|---|
| 2026.08.14 | ₩67,212 | ₩68,070 | ₩67,212 | ₩68,070 | +1.28% | 7.3천 |
|---|
| 2026.08.13 | ₩68,218 | ₩68,218 | ₩67,319 | ₩67,453 | -1.12% | 4.6천 |
|---|
| 2026.08.12 | ₩68,070 | ₩68,339 | ₩68,070 | ₩68,231 | +0.24% | 2.8천 |
|---|
| 2026.08.11 | ₩67,521 | ₩68,406 | ₩67,199 | ₩68,258 | +1.09% | 1.4만 |
|---|
| 2026.08.10 | ₩66,126 | ₩68,057 | ₩66,126 | ₩68,017 | +2.86% | 1.1만 |
|---|
| 2026.08.07 | ₩64,583 | ₩65,388 | ₩64,436 | ₩64,529 | -0.08% | 2.5천 |
|---|
| 2026.08.06 | ₩63,671 | ₩64,999 | ₩63,671 | ₩64,623 | +1.50% | 6.6천 |
|---|
| 2026.08.05 | ₩63,752 | ₩63,752 | ₩63,108 | ₩63,108 | -1.01% | 7.6천 |
|---|
| 2026.08.04 | ₩63,644 | ₩63,832 | ₩63,295 | ₩63,510 | -0.21% | 9.7천 |
|---|
| 2026.08.03 | ₩64,583 | ₩65,200 | ₩64,543 | ₩65,012 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩67,199 | ₩67,467 | ₩66,850 | ₩67,239 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩66,327 | ₩66,930 | ₩66,327 | ₩66,756 | +0.65% | 8천 |
|---|
| 2026.07.29 | ₩66,917 | ₩68,138 | ₩66,917 | ₩68,070 | +1.72% | 1.1만 |
|---|
| 2026.07.28 | ₩66,126 | ₩66,166 | ₩64,395 | ₩64,851 | -1.93% | 7천 |
|---|
| 2026.07.27 | ₩67,628 | ₩67,681 | ₩66,676 | ₩66,836 | -1.17% | 3.3만 |
|---|
| 2026.07.24 | ₩69,854 | ₩69,854 | ₩69,197 | ₩69,452 | -0.58% | 8.6천 |
|---|
| 2026.07.23 | ₩70,015 | ₩70,726 | ₩69,653 | ₩69,667 | -0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩68,406 | ₩69,050 | ₩68,406 | ₩68,580 | +0.25% | 5천 |
|---|
| 2026.07.21 | ₩68,298 | ₩68,527 | ₩67,977 | ₩68,124 | -0.26% | 8.6천 |
|---|
| 2026.07.20 | ₩67,185 | ₩68,205 | ₩67,185 | ₩67,749 | +0.84% | 1.4만 |
|---|
| 2026.07.17 | ₩67,413 | ₩68,312 | ₩67,319 | ₩67,708 | +0.44% | 1.6만 |
|---|
| 2026.07.16 | ₩66,756 | ₩66,904 | ₩66,018 | ₩66,193 | -0.84% | 9.7천 |
|---|
| 2026.07.15 | ₩66,863 | ₩66,944 | ₩65,723 | ₩66,756 | -0.16% | 1만 |
|---|
| 2026.07.14 | ₩65,965 | ₩66,474 | ₩65,281 | ₩66,246 | +0.43% | 9.4천 |
|---|
| 2026.07.13 | ₩63,456 | ₩66,193 | ₩63,456 | ₩65,965 | +3.95% | 2.1만 |
|---|
| 2026.07.10 | ₩62,155 | ₩62,585 | ₩61,847 | ₩62,531 | +0.60% | 7.6천 |
|---|
| 2026.07.09 | ₩63,242 | ₩63,242 | ₩62,316 | ₩62,370 | -1.38% | 7.8천 |
|---|
| 2026.07.08 | ₩63,161 | ₩64,489 | ₩63,161 | ₩63,899 | +1.17% | 2.4만 |
|---|
| 2026.07.07 | ₩60,895 | ₩62,678 | ₩60,895 | ₩62,464 | +2.58% | 3.4만 |
|---|
| 2026.07.06 | ₩60,747 | ₩60,841 | ₩60,345 | ₩60,680 | -0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩59,768 | ₩60,385 | ₩59,674 | ₩60,318 | +0.92% | 6.5천 |
|---|
| 2026.07.01 | ₩60,318 | ₩60,318 | ₩59,768 | ₩59,969 | -0.58% | 8.2천 |
|---|
| 2026.06.30 | ₩61,418 | ₩61,418 | ₩60,412 | ₩60,854 | -0.92% | 1.1만 |
|---|
| 2026.06.29 | ₩60,613 | ₩61,190 | ₩60,613 | ₩60,962 | +0.58% | 7.7천 |
|---|
| 2026.06.26 | ₩60,278 | ₩60,331 | ₩59,687 | ₩60,264 | -0.02% | 3.2만 |
|---|
| 2026.06.25 | ₩60,640 | ₩61,941 | ₩60,398 | ₩61,941 | +2.15% | 1.1만 |
|---|
| 2026.06.24 | ₩60,801 | ₩60,854 | ₩60,304 | ₩60,519 | -0.46% | 3.7만 |
|---|
| 2026.06.23 | ₩62,303 | ₩62,759 | ₩62,142 | ₩62,531 | +0.37% | 1.5만 |
|---|
| 2026.06.22 | ₩63,148 | ₩63,175 | ₩62,531 | ₩62,866 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩63,041 | ₩63,899 | ₩62,155 | ₩63,738 | +1.11% | 2.6만 |
|---|
| 2026.06.17 | ₩64,221 | ₩65,857 | ₩63,725 | ₩63,725 | -0.77% | 6.2만 |
|---|
| 2026.06.16 | ₩65,012 | ₩65,281 | ₩63,845 | ₩64,503 | -0.78% | 3.5만 |
|---|
| 2026.06.15 | ₩66,059 | ₩66,568 | ₩65,737 | ₩66,287 | +0.35% | 6.5만 |
|---|
| 2026.06.12 | ₩68,875 | ₩70,149 | ₩67,910 | ₩68,218 | -0.95% | 4.4만 |
|---|
| 2026.06.11 | ₩72,188 | ₩72,550 | ₩69,854 | ₩69,854 | -3.23% | 1.6만 |
|---|
| 2026.06.10 | ₩71,303 | ₩72,430 | ₩71,303 | ₩72,161 | +1.20% | 1.4만 |
|---|
| 2026.06.09 | ₩70,994 | ₩70,994 | ₩69,184 | ₩70,713 | -0.40% | 1.3만 |
|---|
| 2026.06.08 | ₩71,088 | ₩71,893 | ₩71,088 | ₩71,893 | +1.13% | 1.1만 |
|---|
| 2026.06.05 | ₩70,726 | ₩70,860 | ₩69,854 | ₩70,257 | -0.66% | 5.8만 |
|---|
| 2026.06.04 | ₩71,746 | ₩71,772 | ₩70,927 | ₩71,759 | +0.02% | 1.2만 |
|---|
| 2026.06.03 | ₩72,725 | ₩73,181 | ₩72,430 | ₩72,872 | +0.20% | 1만 |
|---|
| 2026.06.02 | ₩70,820 | ₩72,202 | ₩70,820 | ₩71,759 | +1.33% | 1.5만 |
|---|
| 2026.06.01 | ₩70,994 | ₩72,188 | ₩70,699 | ₩70,901 | -0.13% | 2.2만 |
|---|
| 2026.05.29 | ₩69,586 | ₩69,680 | ₩68,647 | ₩69,157 | -0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩69,224 | ₩70,498 | ₩68,808 | ₩69,895 | +0.97% | 1만 |
|---|
| 2026.05.27 | ₩69,211 | ₩70,015 | ₩68,808 | ₩69,372 | +0.23% | 3.7만 |
|---|
| 2026.05.26 | ₩70,901 | ₩71,518 | ₩70,512 | ₩70,512 | -0.55% | 3.6만 |
|---|
| 2026.05.22 | ₩72,845 | ₩73,181 | ₩71,088 | ₩72,202 | -0.88% | 5.8만 |
|---|
| 2026.05.21 | ₩74,616 | ₩75,152 | ₩71,960 | ₩72,577 | -2.73% | 1.1만 |
|---|
| 2026.05.20 | ₩74,723 | ₩74,723 | ₩71,786 | ₩72,966 | -2.35% | 3.6만 |
|---|
| 2026.05.19 | ₩76,065 | ₩76,118 | ₩74,898 | ₩75,823 | -0.32% | 2.2만 |
|---|
| 2026.05.18 | ₩74,147 | ₩76,065 | ₩73,771 | ₩74,415 | +0.36% | 2.9만 |
|---|
| 2026.05.15 | ₩74,012 | ₩74,428 | ₩73,543 | ₩74,133 | +0.16% | 2.4만 |
|---|
| 2026.05.14 | ₩72,376 | ₩72,644 | ₩71,558 | ₩72,631 | +0.35% | 1.3만 |
|---|
| 2026.05.13 | ₩73,221 | ₩73,583 | ₩72,430 | ₩72,899 | -0.44% | 1.6만 |
|---|
| 2026.05.12 | ₩73,704 | ₩74,401 | ₩73,436 | ₩73,878 | +0.24% | 3.1만 |
|---|
| 2026.05.11 | ₩71,370 | ₩72,524 | ₩70,552 | ₩72,296 | +1.30% | 2.1만 |
|---|
| 2026.05.08 | ₩68,661 | ₩70,230 | ₩68,661 | ₩70,002 | +1.95% | 2.1만 |
|---|
| 2026.05.07 | ₩66,984 | ₩69,707 | ₩66,702 | ₩69,264 | +3.40% | 4.4만 |
|---|
| 2026.05.06 | ₩69,304 | ₩69,573 | ₩68,325 | ₩68,607 | -1.01% | 7.9만 |
|---|
| 2026.05.05 | ₩73,087 | ₩73,208 | ₩72,081 | ₩73,208 | +0.17% | 1.8만 |
|---|
| 2026.05.04 | ₩72,094 | ₩74,603 | ₩72,094 | ₩74,066 | +2.73% | 4.8만 |
|---|
| 2026.05.01 | ₩71,558 | ₩71,611 | ₩69,747 | ₩71,236 | -0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩71,102 | ₩72,161 | ₩70,901 | ₩71,947 | +1.19% | 5만 |
|---|
| 2026.04.29 | ₩71,759 | ₩72,349 | ₩71,410 | ₩72,215 | +0.64% | 5.7만 |
|---|
| 2026.04.28 | ₩70,243 | ₩70,606 | ₩69,573 | ₩69,989 | -0.36% | 4.2만 |
|---|
| 2026.04.27 | ₩68,768 | ₩69,465 | ₩68,674 | ₩69,023 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩68,339 | ₩68,862 | ₩67,440 | ₩68,406 | +0.10% | 5.8만 |
|---|
| 2026.04.23 | ₩67,708 | ₩69,586 | ₩67,708 | ₩68,902 | +1.76% | 6만 |
|---|
| 2026.04.22 | ₩66,394 | ₩67,601 | ₩66,394 | ₩67,145 | +1.13% | 5.3만 |
|---|
| 2026.04.21 | ₩65,951 | ₩67,065 | ₩65,374 | ₩66,729 | +1.18% | 4.5만 |
|---|
| 2026.04.20 | ₩64,757 | ₩65,683 | ₩64,757 | ₩65,066 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩62,974 | ₩63,537 | ₩61,431 | ₩63,255 | +0.45% | 6.8만 |
|---|
| 2026.04.16 | ₩66,354 | ₩67,319 | ₩66,354 | ₩66,662 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩65,884 | ₩66,917 | ₩65,884 | ₩66,327 | +0.67% | 3.7만 |
|---|
| 2026.04.14 | ₩66,944 | ₩67,521 | ₩65,763 | ₩66,099 | -1.26% | 5.4만 |
|---|
| 2026.04.13 | ₩67,816 | ₩68,352 | ₩66,836 | ₩67,185 | -0.93% | 3만 |
|---|
| 2026.04.10 | ₩65,307 | ₩66,367 | ₩65,133 | ₩65,696 | +0.60% | 3.2만 |
|---|
| 2026.04.09 | ₩65,468 | ₩66,179 | ₩64,315 | ₩65,374 | -0.14% | 8만 |
|---|
| 2026.04.08 | ₩62,115 | ₩65,817 | ₩62,115 | ₩65,146 | +4.88% | 32.6만 |
|---|
| 2026.04.07 | ₩66,649 | ₩67,869 | ₩65,750 | ₩66,206 | -0.66% | 16.1만 |
|---|
| 2026.04.06 | ₩65,254 | ₩66,501 | ₩64,932 | ₩65,884 | +0.97% | 4.3만 |
|---|
| 2026.04.02 | ₩65,844 | ₩65,844 | ₩63,202 | ₩64,784 | -1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩63,067 | ₩63,188 | ₩62,330 | ₩62,920 | -0.23% | 8.9만 |
|---|
| 2026.03.31 | ₩67,266 | ₩67,266 | ₩63,993 | ₩64,650 | -3.89% | 7.9만 |
|---|
| 2026.03.30 | ₩67,467 | ₩67,829 | ₩67,051 | ₩67,494 | +0.04% | 4.1만 |
|---|
| 2026.03.27 | ₩66,957 | ₩67,293 | ₩66,394 | ₩66,769 | -0.28% | 4.8만 |
|---|
| 2026.03.26 | ₩66,568 | ₩66,595 | ₩65,602 | ₩65,884 | -1.03% | 3.8만 |
|---|
| 2026.03.25 | ₩63,416 | ₩64,918 | ₩63,416 | ₩64,690 | +2.01% | 3.3만 |
|---|
| 2026.03.24 | ₩65,428 | ₩65,898 | ₩64,529 | ₩65,240 | -0.29% | 6.5만 |
|---|
| 2026.03.23 | ₩64,127 | ₩64,369 | ₩61,364 | ₩63,376 | -1.17% | 8.6만 |
|---|
| 2026.03.20 | ₩66,783 | ₩68,138 | ₩66,394 | ₩67,225 | +0.66% | 4.1만 |
|---|
| 2026.03.19 | ₩67,011 | ₩68,473 | ₩65,187 | ₩66,568 | -0.66% | 8.4만 |
|---|
| 2026.03.18 | ₩66,528 | ₩67,735 | ₩66,085 | ₩67,453 | +1.39% | 7.4만 |
|---|
| 2026.03.17 | ₩65,374 | ₩65,978 | ₩64,932 | ₩65,602 | +0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩64,623 | ₩65,187 | ₩63,644 | ₩64,476 | -0.23% | 7.7만 |
|---|
| 2026.03.13 | ₩64,355 | ₩66,005 | ₩63,886 | ₩65,629 | +1.98% | 6.8만 |
|---|
| 2026.03.12 | ₩63,792 | ₩65,683 | ₩63,322 | ₩65,240 | +2.27% | 8.7만 |
|---|
| 2026.03.11 | ₩59,500 | ₩61,941 | ₩58,789 | ₩61,941 | +4.10% | 8.8만 |
|---|
| 2026.03.10 | ₩59,620 | ₩60,130 | ₩56,334 | ₩59,674 | +0.09% | 6.7만 |
|---|
| 2026.03.09 | ₩62,196 | ₩63,939 | ₩57,005 | ₩58,601 | -5.78% | 24.1만 |
|---|
| 2026.03.06 | ₩58,628 | ₩59,607 | ₩58,051 | ₩59,137 | +0.87% | 9만 |
|---|
| 2026.03.05 | ₩55,288 | ₩56,348 | ₩55,167 | ₩55,744 | +0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩53,920 | ₩54,416 | ₩53,558 | ₩54,295 | +0.70% | 4.4만 |
|---|
| 2026.03.03 | ₩55,127 | ₩55,127 | ₩52,713 | ₩53,839 | -2.34% | 5.3만 |
|---|
| 2026.03.02 | ₩53,598 | ₩53,745 | ₩52,632 | ₩53,196 | -0.75% | 5.1만 |
|---|
| 2026.02.27 | ₩51,210 | ₩51,519 | ₩50,929 | ₩51,438 | +0.45% | 1.9만 |
|---|
| 2026.02.26 | ₩49,641 | ₩51,076 | ₩49,641 | ₩50,231 | +1.19% | 7.1천 |
|---|
| 2026.02.25 | ₩50,593 | ₩50,821 | ₩50,339 | ₩50,647 | +0.11% | 5.9천 |
|---|
| 2026.02.24 | ₩50,969 | ₩51,130 | ₩50,567 | ₩51,009 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩51,023 | ₩51,371 | ₩50,647 | ₩51,036 | +0.03% | 1.3만 |
|---|
| 2026.02.20 | ₩50,754 | ₩50,969 | ₩50,433 | ₩50,714 | -0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩50,473 | ₩50,956 | ₩50,459 | ₩50,942 | +0.93% | 1.3만 |
|---|
| 2026.02.18 | ₩49,467 | ₩50,070 | ₩49,467 | ₩50,070 | +1.22% | 3.8천 |
|---|
| 2026.02.17 | ₩48,179 | ₩48,179 | ₩47,965 | ₩48,032 | -0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩48,394 | ₩48,501 | ₩48,300 | ₩48,394 | 0.00% | 7천 |
|---|
| 2026.02.12 | ₩49,306 | ₩49,306 | ₩48,219 | ₩48,649 | -1.33% | 4.3천 |
|---|
| 2026.02.11 | ₩49,950 | ₩49,963 | ₩49,722 | ₩49,950 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩49,614 | ₩49,614 | ₩49,131 | ₩49,507 | -0.22% | 1.8천 |
|---|
| 2026.02.09 | ₩48,742 | ₩49,628 | ₩48,555 | ₩49,467 | +1.49% | 5천 |
|---|
| 2026.02.06 | ₩48,823 | ₩49,172 | ₩48,702 | ₩48,769 | -0.11% | 1.5만 |
|---|
| 2026.02.05 | ₩48,568 | ₩48,823 | ₩48,286 | ₩48,622 | +0.11% | 3.2천 |
|---|
| 2026.02.04 | ₩48,421 | ₩49,534 | ₩48,421 | ₩49,172 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩47,830 | ₩48,890 | ₩47,656 | ₩48,890 | +2.22% | 4.8천 |
|---|
| 2026.02.02 | ₩47,911 | ₩47,911 | ₩47,106 | ₩47,535 | -0.78% | 4.9만 |
|---|
| 2026.01.30 | ₩49,668 | ₩50,084 | ₩49,011 | ₩49,950 | +0.57% | 7.8천 |
|---|
| 2026.01.29 | ₩50,017 | ₩50,298 | ₩49,172 | ₩49,722 | -0.59% | 7.7만 |
|---|
| 2026.01.28 | ₩48,541 | ₩48,689 | ₩48,286 | ₩48,689 | +0.30% | 4.5만 |
|---|
| 2026.01.27 | ₩47,361 | ₩48,112 | ₩47,307 | ₩48,112 | +1.59% | 4.3천 |
|---|
| 2026.01.26 | ₩47,093 | ₩47,374 | ₩46,798 | ₩47,227 | +0.28% | 1.2만 |
|---|
| 2026.01.23 | ₩47,106 | ₩47,415 | ₩47,106 | ₩47,240 | +0.28% | 5.1천 |
|---|
| 2026.01.22 | ₩46,301 | ₩46,328 | ₩46,261 | ₩46,261 | -0.09% | 1.3천 |
|---|
| 2026.01.21 | ₩46,865 | ₩47,106 | ₩46,704 | ₩47,026 | +0.34% | 1.6천 |
|---|
| 2026.01.20 | ₩46,583 | ₩46,690 | ₩46,100 | ₩46,181 | -0.86% | 5.7천 |
|---|
| 2026.01.16 | ₩46,275 | ₩46,368 | ₩46,060 | ₩46,060 | -0.46% | 4.7천 |
|---|
| 2026.01.15 | ₩46,060 | ₩46,114 | ₩45,778 | ₩45,792 | -0.58% | 4.4천 |
|---|
| 2026.01.14 | ₩47,334 | ₩47,884 | ₩46,449 | ₩46,623 | -1.50% | 9.8만 |
|---|
| 2026.01.13 | ₩46,570 | ₩47,120 | ₩46,570 | ₩46,945 | +0.81% | 3.7만 |
|---|
| 2026.01.12 | ₩45,671 | ₩46,207 | ₩45,644 | ₩45,953 | +0.62% | 5.8천 |
|---|
| 2026.01.09 | ₩45,993 | ₩46,140 | ₩45,631 | ₩45,631 | -0.79% | 1만 |
|---|
| 2026.01.08 | ₩44,477 | ₩45,470 | ₩44,370 | ₩45,470 | +2.23% | 2만 |
|---|
| 2026.01.07 | ₩44,008 | ₩44,209 | ₩43,739 | ₩43,874 | -0.30% | 7천 |
|---|
| 2026.01.06 | ₩45,564 | ₩45,564 | ₩44,155 | ₩44,155 | -3.09% | 2.8천 |
|---|
| 2026.01.05 | ₩45,014 | ₩45,336 | ₩44,812 | ₩45,269 | +0.57% | 5.2천 |
|---|
| 2026.01.02 | ₩44,330 | ₩44,652 | ₩44,196 | ₩44,598 | +0.61% | 3.6천 |
|---|
| 2025.12.31 | ₩45,121 | ₩45,336 | ₩44,544 | ₩44,692 | -0.95% | 5.7천 |
|---|
| 2025.12.30 | ₩45,228 | ₩45,429 | ₩45,014 | ₩45,108 | -0.27% | 8.3천 |
|---|
| 2025.12.29 | ₩45,336 | ₩45,362 | ₩44,880 | ₩44,947 | -0.86% | 2만 |
|---|
| 2025.12.26 | ₩45,255 | ₩45,255 | ₩44,236 | ₩44,356 | -1.99% | 1.3만 |
|---|
| 2025.12.24 | ₩45,658 | ₩45,658 | ₩45,201 | ₩45,349 | -0.68% | 3.4천 |
|---|
| 2025.12.23 | ₩44,933 | ₩45,349 | ₩44,933 | ₩45,349 | +0.93% | 1.2천 |
|---|
| 2025.12.22 | ₩45,027 | ₩45,175 | ₩44,947 | ₩45,134 | +0.24% | 5.8천 |
|---|
| 2025.12.19 | ₩44,008 | ₩44,263 | ₩43,927 | ₩44,155 | +0.34% | 6.6천 |
|---|
| 2025.12.18 | ₩43,954 | ₩44,128 | ₩43,766 | ₩43,766 | -0.43% | 7.6천 |
|---|
| 2025.12.17 | ₩44,222 | ₩44,303 | ₩43,713 | ₩44,236 | +0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩43,672 | ₩43,672 | ₩43,257 | ₩43,364 | -0.71% | 1.2만 |
|---|
| 2025.12.15 | ₩44,356 | ₩44,598 | ₩44,088 | ₩44,182 | -0.39% | 3.4만 |
|---|
| 2025.12.12 | ₩44,584 | ₩44,906 | ₩44,584 | ₩44,678 | +0.21% | 1.5천 |
|---|
| 2025.12.11 | ₩44,665 | ₩45,000 | ₩44,544 | ₩45,000 | +0.75% | 3.6천 |
|---|
| 2025.12.10 | ₩44,973 | ₩45,738 | ₩44,973 | ₩45,684 | +1.58% | 2.2천 |
|---|
| 2025.12.09 | ₩45,362 | ₩45,362 | ₩45,201 | ₩45,282 | -0.18% | 6.6천 |
|---|
| 2025.12.08 | ₩45,604 | ₩45,751 | ₩45,483 | ₩45,483 | -0.26% | 4.8천 |
|---|
| 2025.12.05 | ₩45,966 | ₩46,342 | ₩45,966 | ₩46,315 | +0.76% | 2.6천 |
|---|
| 2025.12.04 | ₩45,349 | ₩45,966 | ₩45,349 | ₩45,966 | +1.36% | 1.5천 |
|---|
| 2025.12.03 | ₩45,617 | ₩45,711 | ₩45,617 | ₩45,644 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩45,684 | ₩45,751 | ₩45,201 | ₩45,362 | -0.70% | 3.7천 |
|---|
| 2025.12.01 | ₩45,886 | ₩46,006 | ₩45,711 | ₩45,966 | +0.18% | 1.9천 |
|---|
| 2025.11.28 | ₩45,738 | ₩46,060 | ₩45,738 | ₩45,872 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩45,188 | ₩45,443 | ₩44,839 | ₩45,416 | +0.50% | 1.4천 |
|---|
| 2025.11.25 | ₩44,491 | ₩45,041 | ₩44,397 | ₩45,041 | +1.24% | 2.2천 |
|---|
| 2025.11.24 | ₩44,880 | ₩45,644 | ₩44,880 | ₩45,644 | +1.70% | 1.3천 |
|---|
| 2025.11.21 | ₩44,920 | ₩44,933 | ₩44,558 | ₩44,933 | +0.03% | 2.8천 |
|---|
| 2025.11.20 | ₩45,872 | ₩45,872 | ₩45,362 | ₩45,389 | -1.05% | 2.8천 |
|---|
| 2025.11.19 | ₩45,698 | ₩45,751 | ₩45,564 | ₩45,738 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩46,342 | ₩46,851 | ₩46,342 | ₩46,851 | +1.10% | 6.8천 |
|---|
| 2025.11.17 | ₩46,529 | ₩46,529 | ₩46,301 | ₩46,301 | -0.49% | 1.5천 |
|---|
| 2025.11.14 | ₩46,207 | ₩46,543 | ₩46,207 | ₩46,342 | +0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩45,872 | ₩45,872 | ₩45,564 | ₩45,564 | -0.67% | 1.1천 |
|---|
| 2025.11.12 | ₩46,194 | ₩46,194 | ₩45,698 | ₩45,751 | -0.96% | 2.8천 |
|---|
| 2025.11.11 | ₩47,039 | ₩47,415 | ₩47,039 | ₩47,321 | +0.60% | 2.5천 |
|---|
| 2025.11.10 | ₩46,207 | ₩46,717 | ₩46,207 | ₩46,717 | +1.10% | 3.4천 |
|---|
| 2025.11.07 | ₩46,395 | ₩46,435 | ₩46,100 | ₩46,435 | +0.09% | 2.9천 |
|---|
| 2025.11.06 | ₩46,140 | ₩46,288 | ₩45,926 | ₩46,248 | +0.23% | 1.2만 |
|---|
| 2025.11.05 | ₩46,570 | ₩46,798 | ₩46,221 | ₩46,221 | -0.75% | 1.8천 |
|---|
| 2025.11.04 | ₩46,610 | ₩46,838 | ₩46,610 | ₩46,663 | +0.12% | 1.9천 |
|---|
| 2025.11.03 | ₩46,878 | ₩47,213 | ₩46,677 | ₩46,985 | +0.23% | 9.2천 |
|---|
| 2025.10.31 | ₩46,704 | ₩46,891 | ₩46,650 | ₩46,717 | +0.03% | 2.1천 |
|---|
| 2025.10.30 | ₩46,221 | ₩46,690 | ₩46,207 | ₩46,476 | +0.55% | 1.5천 |
|---|
| 2025.10.29 | ₩46,637 | ₩46,798 | ₩46,503 | ₩46,503 | -0.29% | 4.1천 |
|---|
| 2025.10.28 | ₩46,543 | ₩46,583 | ₩46,073 | ₩46,234 | -0.66% | 3.2천 |
|---|
| 2025.10.27 | ₩47,052 | ₩47,079 | ₩46,704 | ₩46,744 | -0.66% | 4.8천 |
|---|
| 2025.10.24 | ₩47,160 | ₩47,213 | ₩46,811 | ₩46,811 | -0.74% | 2.9천 |
|---|
| 2025.10.23 | ₩46,865 | ₩47,173 | ₩46,757 | ₩46,798 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩45,658 | ₩46,503 | ₩45,604 | ₩46,275 | +1.35% | 5.5천 |
|---|
| 2025.10.21 | ₩44,799 | ₩44,973 | ₩44,330 | ₩44,973 | +0.39% | 8.1천 |
|---|
| 2025.10.20 | ₩44,410 | ₩44,786 | ₩44,410 | ₩44,759 | +0.79% | 3.9천 |
|---|
| 2025.10.17 | ₩44,692 | ₩44,920 | ₩44,544 | ₩44,812 | +0.27% | 7.7천 |
|---|
| 2025.10.16 | ₩45,269 | ₩45,269 | ₩44,477 | ₩44,625 | -1.42% | 3.7천 |
|---|
| 2025.10.15 | ₩45,322 | ₩45,416 | ₩45,201 | ₩45,295 | -0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩45,322 | ₩45,389 | ₩45,228 | ₩45,228 | -0.21% | 2.2천 |
|---|
| 2025.10.13 | ₩45,912 | ₩46,140 | ₩45,912 | ₩46,020 | +0.23% | 6.7천 |
|---|
| 2025.10.10 | ₩46,114 | ₩46,328 | ₩45,269 | ₩45,322 | -1.72% | 6천 |
|---|