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 | ₩78,741 | ₩78,968 | ₩78,474 | ₩78,915 | +0.22% | 4.3천 |
| 2026.10.08 | ₩78,380 | ₩79,249 | ₩78,380 | ₩78,968 | +0.75% | 8.2천 |
| 2026.10.07 | ₩78,086 | ₩78,086 | ₩77,017 | ₩77,245 | -1.08% | 7.6천 |
| 2026.10.06 | ₩76,389 | ₩77,151 | ₩76,363 | ₩77,084 | +0.91% | 3.5천 |
| 2026.10.05 | ₩77,031 | ₩77,311 | ₩76,630 | ₩76,870 | -0.21% | 1.3만 |
| 2026.10.02 | ₩75,695 | ₩77,111 | ₩75,000 | ₩77,084 | +1.84% | 1.1만 |
| 2026.10.01 | ₩76,055 | ₩77,365 | ₩76,055 | ₩77,351 | +1.70% | 5.8천 |
| 2026.09.30 | ₩76,777 | ₩76,790 | ₩76,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,283 |
| -0.64% |
| 2.4천 |
| 2026.09.29 | ₩75,735 | ₩75,989 | ₩75,173 | ₩75,173 | -0.74% | 6.9천 |
|---|
| 2026.09.28 | ₩76,069 | ₩76,670 | ₩75,361 | ₩76,149 | +0.11% | 1만 |
|---|
| 2026.09.25 | ₩75,361 | ₩76,109 | ₩74,692 | ₩75,227 | -0.18% | 1.6만 |
|---|
| 2026.09.24 | ₩76,937 | ₩76,937 | ₩75,975 | ₩76,349 | -0.76% | 4.8천 |
|---|
| 2026.09.23 | ₩75,334 | ₩75,655 | ₩75,173 | ₩75,534 | +0.27% | 4.8천 |
|---|
| 2026.09.22 | ₩73,984 | ₩74,839 | ₩73,984 | ₩74,225 | +0.33% | 8.6천 |
|---|
| 2026.09.21 | ₩75,027 | ₩75,227 | ₩74,479 | ₩75,067 | +0.05% | 8.6천 |
|---|
| 2026.09.18 | ₩75,574 | ₩76,109 | ₩75,574 | ₩76,095 | +0.69% | 3.6천 |
|---|
| 2026.09.17 | ₩75,427 | ₩76,069 | ₩75,427 | ₩75,561 | +0.18% | 4.7천 |
|---|
| 2026.09.16 | ₩76,256 | ₩76,349 | ₩74,866 | ₩75,534 | -0.95% | 5.8천 |
|---|
| 2026.09.15 | ₩76,216 | ₩77,378 | ₩76,216 | ₩76,884 | +0.88% | 1.2만 |
|---|
| 2026.09.14 | ₩76,162 | ₩76,162 | ₩74,519 | ₩75,494 | -0.88% | 9.3천 |
|---|
| 2026.09.11 | ₩73,744 | ₩74,973 | ₩73,744 | ₩74,973 | +1.67% | 7천 |
|---|
| 2026.09.10 | ₩74,425 | ₩76,136 | ₩74,425 | ₩75,695 | +1.71% | 1.5만 |
|---|
| 2026.09.09 | ₩73,490 | ₩73,984 | ₩73,490 | ₩73,851 | +0.49% | 1.2만 |
|---|
| 2026.09.08 | ₩72,434 | ₩73,196 | ₩72,314 | ₩73,129 | +0.96% | 1.1만 |
|---|
| 2026.09.04 | ₩70,403 | ₩71,593 | ₩70,403 | ₩71,459 | +1.50% | 5.8천 |
|---|
| 2026.09.03 | ₩70,991 | ₩71,379 | ₩70,951 | ₩71,058 | +0.09% | 8.7천 |
|---|
| 2026.09.02 | ₩70,871 | ₩71,593 | ₩70,871 | ₩71,365 | +0.70% | 7.1천 |
|---|
| 2026.09.01 | ₩70,483 | ₩71,566 | ₩70,483 | ₩71,552 | +1.52% | 5천 |
|---|
| 2026.08.31 | ₩70,350 | ₩70,350 | ₩69,802 | ₩70,002 | -0.49% | 8.3천 |
|---|
| 2026.08.28 | ₩67,691 | ₩68,666 | ₩67,691 | ₩68,493 | +1.18% | 2.9천 |
|---|
| 2026.08.27 | ₩68,279 | ₩68,693 | ₩68,065 | ₩68,479 | +0.29% | 4.4천 |
|---|
| 2026.08.26 | ₩67,811 | ₩69,161 | ₩67,811 | ₩68,078 | +0.39% | 4.1천 |
|---|
| 2026.08.25 | ₩68,680 | ₩68,800 | ₩67,865 | ₩67,918 | -1.11% | 1.4만 |
|---|
| 2026.08.24 | ₩70,163 | ₩70,163 | ₩69,254 | ₩69,775 | -0.55% | 4.8천 |
|---|
| 2026.08.21 | ₩70,818 | ₩70,978 | ₩70,537 | ₩70,657 | -0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩70,657 | ₩70,671 | ₩70,283 | ₩70,403 | -0.36% | 1.3만 |
|---|
| 2026.08.19 | ₩69,695 | ₩70,283 | ₩69,214 | ₩69,642 | -0.08% | 6천 |
|---|
| 2026.08.18 | ₩70,016 | ₩70,417 | ₩69,735 | ₩69,749 | -0.38% | 3.8천 |
|---|
| 2026.08.17 | ₩68,466 | ₩69,709 | ₩68,025 | ₩69,655 | +1.74% | 1.5만 |
|---|
| 2026.08.14 | ₩66,956 | ₩67,811 | ₩66,956 | ₩67,811 | +1.28% | 7.3천 |
|---|
| 2026.08.13 | ₩67,958 | ₩67,958 | ₩67,063 | ₩67,196 | -1.12% | 4.6천 |
|---|
| 2026.08.12 | ₩67,811 | ₩68,078 | ₩67,811 | ₩67,971 | +0.24% | 2.8천 |
|---|
| 2026.08.11 | ₩67,263 | ₩68,145 | ₩66,943 | ₩67,998 | +1.09% | 1.4만 |
|---|
| 2026.08.10 | ₩65,874 | ₩67,798 | ₩65,874 | ₩67,758 | +2.86% | 1.1만 |
|---|
| 2026.08.07 | ₩64,337 | ₩65,139 | ₩64,190 | ₩64,284 | -0.08% | 2.5천 |
|---|
| 2026.08.06 | ₩63,428 | ₩64,751 | ₩63,428 | ₩64,377 | +1.50% | 6.6천 |
|---|
| 2026.08.05 | ₩63,509 | ₩63,509 | ₩62,867 | ₩62,867 | -1.01% | 7.6천 |
|---|
| 2026.08.04 | ₩63,402 | ₩63,589 | ₩63,054 | ₩63,268 | -0.21% | 9.7천 |
|---|
| 2026.08.03 | ₩64,337 | ₩64,952 | ₩64,297 | ₩64,765 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩66,943 | ₩67,210 | ₩66,595 | ₩66,983 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩66,074 | ₩66,675 | ₩66,074 | ₩66,502 | +0.65% | 8천 |
|---|
| 2026.07.29 | ₩66,662 | ₩67,878 | ₩66,662 | ₩67,811 | +1.72% | 1.1만 |
|---|
| 2026.07.28 | ₩65,874 | ₩65,914 | ₩64,150 | ₩64,604 | -1.93% | 7천 |
|---|
| 2026.07.27 | ₩67,370 | ₩67,424 | ₩66,422 | ₩66,582 | -1.17% | 3.3만 |
|---|
| 2026.07.24 | ₩69,588 | ₩69,588 | ₩68,934 | ₩69,187 | -0.58% | 8.6천 |
|---|
| 2026.07.23 | ₩69,749 | ₩70,457 | ₩69,388 | ₩69,401 | -0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩68,145 | ₩68,787 | ₩68,145 | ₩68,319 | +0.25% | 5천 |
|---|
| 2026.07.21 | ₩68,038 | ₩68,265 | ₩67,718 | ₩67,865 | -0.26% | 8.6천 |
|---|
| 2026.07.20 | ₩66,929 | ₩67,945 | ₩66,929 | ₩67,490 | +0.84% | 1.4만 |
|---|
| 2026.07.17 | ₩67,156 | ₩68,052 | ₩67,063 | ₩67,450 | +0.44% | 1.6만 |
|---|
| 2026.07.16 | ₩66,502 | ₩66,649 | ₩65,767 | ₩65,940 | -0.84% | 9.7천 |
|---|
| 2026.07.15 | ₩66,609 | ₩66,689 | ₩65,473 | ₩66,502 | -0.16% | 1만 |
|---|
| 2026.07.14 | ₩65,713 | ₩66,221 | ₩65,032 | ₩65,994 | +0.43% | 9.4천 |
|---|
| 2026.07.13 | ₩63,215 | ₩65,940 | ₩63,215 | ₩65,713 | +3.95% | 2.1만 |
|---|
| 2026.07.10 | ₩61,919 | ₩62,346 | ₩61,611 | ₩62,293 | +0.60% | 7.6천 |
|---|
| 2026.07.09 | ₩63,001 | ₩63,001 | ₩62,079 | ₩62,132 | -1.38% | 7.8천 |
|---|
| 2026.07.08 | ₩62,921 | ₩64,244 | ₩62,921 | ₩63,656 | +1.17% | 2.4만 |
|---|
| 2026.07.07 | ₩60,663 | ₩62,440 | ₩60,663 | ₩62,226 | +2.58% | 3.4만 |
|---|
| 2026.07.06 | ₩60,516 | ₩60,609 | ₩60,115 | ₩60,449 | -0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩59,540 | ₩60,155 | ₩59,447 | ₩60,088 | +0.92% | 6.5천 |
|---|
| 2026.07.01 | ₩60,088 | ₩60,088 | ₩59,540 | ₩59,741 | -0.58% | 8.2천 |
|---|
| 2026.06.30 | ₩61,184 | ₩61,184 | ₩60,182 | ₩60,622 | -0.92% | 1.1만 |
|---|
| 2026.06.29 | ₩60,382 | ₩60,957 | ₩60,382 | ₩60,729 | +0.58% | 7.7천 |
|---|
| 2026.06.26 | ₩60,048 | ₩60,101 | ₩59,460 | ₩60,035 | -0.02% | 3.2만 |
|---|
| 2026.06.25 | ₩60,409 | ₩61,705 | ₩60,168 | ₩61,705 | +2.15% | 1.1만 |
|---|
| 2026.06.24 | ₩60,569 | ₩60,622 | ₩60,075 | ₩60,288 | -0.46% | 3.7만 |
|---|
| 2026.06.23 | ₩62,066 | ₩62,520 | ₩61,905 | ₩62,293 | +0.37% | 1.5만 |
|---|
| 2026.06.22 | ₩62,907 | ₩62,934 | ₩62,293 | ₩62,627 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩62,800 | ₩63,656 | ₩61,919 | ₩63,495 | +1.11% | 2.6만 |
|---|
| 2026.06.17 | ₩63,976 | ₩65,606 | ₩63,482 | ₩63,482 | -0.77% | 6.2만 |
|---|
| 2026.06.16 | ₩64,765 | ₩65,032 | ₩63,602 | ₩64,257 | -0.78% | 3.5만 |
|---|
| 2026.06.15 | ₩65,807 | ₩66,315 | ₩65,486 | ₩66,034 | +0.35% | 6.5만 |
|---|
| 2026.06.12 | ₩68,613 | ₩69,882 | ₩67,651 | ₩67,958 | -0.95% | 4.4만 |
|---|
| 2026.06.11 | ₩71,913 | ₩72,274 | ₩69,588 | ₩69,588 | -3.23% | 1.6만 |
|---|
| 2026.06.10 | ₩71,031 | ₩72,154 | ₩71,031 | ₩71,886 | +1.20% | 1.4만 |
|---|
| 2026.06.09 | ₩70,724 | ₩70,724 | ₩68,920 | ₩70,443 | -0.40% | 1.3만 |
|---|
| 2026.06.08 | ₩70,818 | ₩71,619 | ₩70,818 | ₩71,619 | +1.13% | 1.1만 |
|---|
| 2026.06.05 | ₩70,457 | ₩70,590 | ₩69,588 | ₩69,989 | -0.66% | 5.8만 |
|---|
| 2026.06.04 | ₩71,472 | ₩71,499 | ₩70,657 | ₩71,486 | +0.02% | 1.2만 |
|---|
| 2026.06.03 | ₩72,448 | ₩72,902 | ₩72,154 | ₩72,595 | +0.20% | 1만 |
|---|
| 2026.06.02 | ₩70,550 | ₩71,927 | ₩70,550 | ₩71,486 | +1.33% | 1.5만 |
|---|
| 2026.06.01 | ₩70,724 | ₩71,913 | ₩70,430 | ₩70,630 | -0.13% | 2.2만 |
|---|
| 2026.05.29 | ₩69,321 | ₩69,415 | ₩68,386 | ₩68,893 | -0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩68,960 | ₩70,230 | ₩68,546 | ₩69,628 | +0.97% | 1만 |
|---|
| 2026.05.27 | ₩68,947 | ₩69,749 | ₩68,546 | ₩69,107 | +0.23% | 3.7만 |
|---|
| 2026.05.26 | ₩70,630 | ₩71,245 | ₩70,243 | ₩70,243 | -0.55% | 3.6만 |
|---|
| 2026.05.22 | ₩72,568 | ₩72,902 | ₩70,818 | ₩71,927 | -0.88% | 5.8만 |
|---|
| 2026.05.21 | ₩74,332 | ₩74,866 | ₩71,686 | ₩72,301 | -2.73% | 1.1만 |
|---|
| 2026.05.20 | ₩74,439 | ₩74,439 | ₩71,512 | ₩72,688 | -2.35% | 3.6만 |
|---|
| 2026.05.19 | ₩75,775 | ₩75,828 | ₩74,612 | ₩75,534 | -0.32% | 2.2만 |
|---|
| 2026.05.18 | ₩73,864 | ₩75,775 | ₩73,490 | ₩74,131 | +0.36% | 2.9만 |
|---|
| 2026.05.15 | ₩73,730 | ₩74,145 | ₩73,263 | ₩73,851 | +0.16% | 2.4만 |
|---|
| 2026.05.14 | ₩72,100 | ₩72,368 | ₩71,285 | ₩72,354 | +0.35% | 1.3만 |
|---|
| 2026.05.13 | ₩72,942 | ₩73,303 | ₩72,154 | ₩72,621 | -0.44% | 1.6만 |
|---|
| 2026.05.12 | ₩73,423 | ₩74,118 | ₩73,156 | ₩73,597 | +0.24% | 3.1만 |
|---|
| 2026.05.11 | ₩71,098 | ₩72,247 | ₩70,283 | ₩72,020 | +1.30% | 2.1만 |
|---|
| 2026.05.08 | ₩68,399 | ₩69,962 | ₩68,399 | ₩69,735 | +1.95% | 2.1만 |
|---|
| 2026.05.07 | ₩66,729 | ₩69,441 | ₩66,448 | ₩69,000 | +3.40% | 4.4만 |
|---|
| 2026.05.06 | ₩69,040 | ₩69,308 | ₩68,065 | ₩68,346 | -1.01% | 7.9만 |
|---|
| 2026.05.05 | ₩72,808 | ₩72,929 | ₩71,806 | ₩72,929 | +0.17% | 1.8만 |
|---|
| 2026.05.04 | ₩71,820 | ₩74,318 | ₩71,820 | ₩73,784 | +2.73% | 4.8만 |
|---|
| 2026.05.01 | ₩71,285 | ₩71,339 | ₩69,481 | ₩70,965 | -0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩70,831 | ₩71,886 | ₩70,630 | ₩71,673 | +1.19% | 5만 |
|---|
| 2026.04.29 | ₩71,486 | ₩72,074 | ₩71,138 | ₩71,940 | +0.64% | 5.7만 |
|---|
| 2026.04.28 | ₩69,976 | ₩70,337 | ₩69,308 | ₩69,722 | -0.36% | 4.2만 |
|---|
| 2026.04.27 | ₩68,506 | ₩69,201 | ₩68,412 | ₩68,760 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩68,078 | ₩68,599 | ₩67,183 | ₩68,145 | +0.10% | 5.8만 |
|---|
| 2026.04.23 | ₩67,450 | ₩69,321 | ₩67,450 | ₩68,640 | +1.76% | 6만 |
|---|
| 2026.04.22 | ₩66,141 | ₩67,343 | ₩66,141 | ₩66,889 | +1.13% | 5.3만 |
|---|
| 2026.04.21 | ₩65,700 | ₩66,809 | ₩65,125 | ₩66,475 | +1.18% | 4.5만 |
|---|
| 2026.04.20 | ₩64,511 | ₩65,433 | ₩64,511 | ₩64,818 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩62,734 | ₩63,295 | ₩61,197 | ₩63,014 | +0.45% | 6.8만 |
|---|
| 2026.04.16 | ₩66,101 | ₩67,063 | ₩66,101 | ₩66,408 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩65,633 | ₩66,662 | ₩65,633 | ₩66,074 | +0.67% | 3.7만 |
|---|
| 2026.04.14 | ₩66,689 | ₩67,263 | ₩65,513 | ₩65,847 | -1.26% | 5.4만 |
|---|
| 2026.04.13 | ₩67,557 | ₩68,092 | ₩66,582 | ₩66,929 | -0.93% | 3만 |
|---|
| 2026.04.10 | ₩65,059 | ₩66,114 | ₩64,885 | ₩65,446 | +0.60% | 3.2만 |
|---|
| 2026.04.09 | ₩65,219 | ₩65,927 | ₩64,070 | ₩65,125 | -0.14% | 8만 |
|---|
| 2026.04.08 | ₩61,878 | ₩65,566 | ₩61,878 | ₩64,898 | +4.88% | 32.6만 |
|---|
| 2026.04.07 | ₩66,395 | ₩67,611 | ₩65,500 | ₩65,954 | -0.66% | 16.1만 |
|---|
| 2026.04.06 | ₩65,005 | ₩66,248 | ₩64,684 | ₩65,633 | +0.97% | 4.3만 |
|---|
| 2026.04.02 | ₩65,593 | ₩65,593 | ₩62,961 | ₩64,537 | -1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩62,827 | ₩62,947 | ₩62,092 | ₩62,680 | -0.23% | 8.9만 |
|---|
| 2026.03.31 | ₩67,009 | ₩67,009 | ₩63,749 | ₩64,404 | -3.89% | 7.9만 |
|---|
| 2026.03.30 | ₩67,210 | ₩67,571 | ₩66,796 | ₩67,237 | +0.04% | 4.1만 |
|---|
| 2026.03.27 | ₩66,702 | ₩67,036 | ₩66,141 | ₩66,515 | -0.28% | 4.8만 |
|---|
| 2026.03.26 | ₩66,315 | ₩66,341 | ₩65,353 | ₩65,633 | -1.03% | 3.8만 |
|---|
| 2026.03.25 | ₩63,175 | ₩64,671 | ₩63,175 | ₩64,444 | +2.01% | 3.3만 |
|---|
| 2026.03.24 | ₩65,179 | ₩65,647 | ₩64,284 | ₩64,992 | -0.29% | 6.5만 |
|---|
| 2026.03.23 | ₩63,883 | ₩64,123 | ₩61,130 | ₩63,135 | -1.17% | 8.6만 |
|---|
| 2026.03.20 | ₩66,528 | ₩67,878 | ₩66,141 | ₩66,969 | +0.66% | 4.1만 |
|---|
| 2026.03.19 | ₩66,756 | ₩68,212 | ₩64,938 | ₩66,315 | -0.66% | 8.4만 |
|---|
| 2026.03.18 | ₩66,275 | ₩67,477 | ₩65,834 | ₩67,196 | +1.39% | 7.4만 |
|---|
| 2026.03.17 | ₩65,125 | ₩65,727 | ₩64,684 | ₩65,353 | +0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩64,377 | ₩64,938 | ₩63,402 | ₩64,230 | -0.23% | 7.7만 |
|---|
| 2026.03.13 | ₩64,110 | ₩65,753 | ₩63,642 | ₩65,379 | +1.98% | 6.8만 |
|---|
| 2026.03.12 | ₩63,549 | ₩65,433 | ₩63,081 | ₩64,992 | +2.27% | 8.7만 |
|---|
| 2026.03.11 | ₩59,273 | ₩61,705 | ₩58,565 | ₩61,705 | +4.10% | 8.8만 |
|---|
| 2026.03.10 | ₩59,393 | ₩59,901 | ₩56,120 | ₩59,447 | +0.09% | 6.7만 |
|---|
| 2026.03.09 | ₩61,959 | ₩63,696 | ₩56,788 | ₩58,378 | -5.78% | 24.1만 |
|---|
| 2026.03.06 | ₩58,404 | ₩59,380 | ₩57,830 | ₩58,912 | +0.87% | 9만 |
|---|
| 2026.03.05 | ₩55,077 | ₩56,133 | ₩54,957 | ₩55,532 | +0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩53,714 | ₩54,209 | ₩53,354 | ₩54,089 | +0.70% | 4.4만 |
|---|
| 2026.03.03 | ₩54,917 | ₩54,917 | ₩52,512 | ₩53,634 | -2.34% | 5.3만 |
|---|
| 2026.03.02 | ₩53,394 | ₩53,541 | ₩52,432 | ₩52,993 | -0.75% | 5.1만 |
|---|
| 2026.02.27 | ₩51,015 | ₩51,323 | ₩50,735 | ₩51,243 | +0.45% | 1.9만 |
|---|
| 2026.02.26 | ₩49,452 | ₩50,882 | ₩49,452 | ₩50,040 | +1.19% | 7.1천 |
|---|
| 2026.02.25 | ₩50,401 | ₩50,628 | ₩50,147 | ₩50,454 | +0.11% | 5.9천 |
|---|
| 2026.02.24 | ₩50,775 | ₩50,935 | ₩50,374 | ₩50,815 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩50,828 | ₩51,176 | ₩50,454 | ₩50,842 | +0.03% | 1.3만 |
|---|
| 2026.02.20 | ₩50,561 | ₩50,775 | ₩50,240 | ₩50,521 | -0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩50,280 | ₩50,761 | ₩50,267 | ₩50,748 | +0.93% | 1.3만 |
|---|
| 2026.02.18 | ₩49,278 | ₩49,880 | ₩49,278 | ₩49,880 | +1.22% | 3.8천 |
|---|
| 2026.02.17 | ₩47,996 | ₩47,996 | ₩47,782 | ₩47,849 | -0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩48,209 | ₩48,316 | ₩48,116 | ₩48,209 | 0.00% | 7천 |
|---|
| 2026.02.12 | ₩49,118 | ₩49,118 | ₩48,036 | ₩48,463 | -1.33% | 4.3천 |
|---|
| 2026.02.11 | ₩49,759 | ₩49,773 | ₩49,532 | ₩49,759 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩49,425 | ₩49,425 | ₩48,944 | ₩49,318 | -0.22% | 1.8천 |
|---|
| 2026.02.09 | ₩48,557 | ₩49,439 | ₩48,370 | ₩49,278 | +1.49% | 5천 |
|---|
| 2026.02.06 | ₩48,637 | ₩48,984 | ₩48,517 | ₩48,584 | -0.11% | 1.5만 |
|---|
| 2026.02.05 | ₩48,383 | ₩48,637 | ₩48,102 | ₩48,437 | +0.11% | 3.2천 |
|---|
| 2026.02.04 | ₩48,236 | ₩49,345 | ₩48,236 | ₩48,984 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩47,648 | ₩48,704 | ₩47,474 | ₩48,704 | +2.22% | 4.8천 |
|---|
| 2026.02.02 | ₩47,728 | ₩47,728 | ₩46,927 | ₩47,354 | -0.78% | 4.9만 |
|---|
| 2026.01.30 | ₩49,479 | ₩49,893 | ₩48,824 | ₩49,759 | +0.57% | 7.8천 |
|---|
| 2026.01.29 | ₩49,826 | ₩50,107 | ₩48,984 | ₩49,532 | -0.59% | 7.7만 |
|---|
| 2026.01.28 | ₩48,356 | ₩48,503 | ₩48,102 | ₩48,503 | +0.30% | 4.5만 |
|---|
| 2026.01.27 | ₩47,181 | ₩47,929 | ₩47,127 | ₩47,929 | +1.59% | 4.3천 |
|---|
| 2026.01.26 | ₩46,913 | ₩47,194 | ₩46,619 | ₩47,047 | +0.28% | 1.2만 |
|---|
| 2026.01.23 | ₩46,927 | ₩47,234 | ₩46,927 | ₩47,060 | +0.28% | 5.1천 |
|---|
| 2026.01.22 | ₩46,125 | ₩46,152 | ₩46,085 | ₩46,085 | -0.09% | 1.3천 |
|---|
| 2026.01.21 | ₩46,686 | ₩46,927 | ₩46,526 | ₩46,846 | +0.34% | 1.6천 |
|---|
| 2026.01.20 | ₩46,406 | ₩46,512 | ₩45,925 | ₩46,005 | -0.86% | 5.7천 |
|---|
| 2026.01.16 | ₩46,098 | ₩46,192 | ₩45,884 | ₩45,884 | -0.46% | 4.7천 |
|---|
| 2026.01.15 | ₩45,884 | ₩45,938 | ₩45,604 | ₩45,617 | -0.58% | 4.4천 |
|---|
| 2026.01.14 | ₩47,154 | ₩47,702 | ₩46,272 | ₩46,446 | -1.50% | 9.8만 |
|---|
| 2026.01.13 | ₩46,392 | ₩46,940 | ₩46,392 | ₩46,766 | +0.81% | 3.7만 |
|---|
| 2026.01.12 | ₩45,497 | ₩46,031 | ₩45,470 | ₩45,778 | +0.62% | 5.8천 |
|---|
| 2026.01.09 | ₩45,818 | ₩45,965 | ₩45,457 | ₩45,457 | -0.79% | 1만 |
|---|
| 2026.01.08 | ₩44,308 | ₩45,297 | ₩44,201 | ₩45,297 | +2.23% | 2만 |
|---|
| 2026.01.07 | ₩43,840 | ₩44,040 | ₩43,573 | ₩43,706 | -0.30% | 7천 |
|---|
| 2026.01.06 | ₩45,390 | ₩45,390 | ₩43,987 | ₩43,987 | -3.09% | 2.8천 |
|---|
| 2026.01.05 | ₩44,842 | ₩45,163 | ₩44,642 | ₩45,096 | +0.57% | 5.2천 |
|---|
| 2026.01.02 | ₩44,161 | ₩44,481 | ₩44,027 | ₩44,428 | +0.61% | 3.6천 |
|---|
| 2025.12.31 | ₩44,949 | ₩45,163 | ₩44,375 | ₩44,522 | -0.95% | 5.7천 |
|---|
| 2025.12.30 | ₩45,056 | ₩45,256 | ₩44,842 | ₩44,936 | -0.27% | 8.3천 |
|---|
| 2025.12.29 | ₩45,163 | ₩45,190 | ₩44,709 | ₩44,775 | -0.86% | 2만 |
|---|
| 2025.12.26 | ₩45,083 | ₩45,083 | ₩44,067 | ₩44,187 | -1.99% | 1.3만 |
|---|
| 2025.12.24 | ₩45,484 | ₩45,484 | ₩45,029 | ₩45,176 | -0.68% | 3.4천 |
|---|
| 2025.12.23 | ₩44,762 | ₩45,176 | ₩44,762 | ₩45,176 | +0.93% | 1.2천 |
|---|
| 2025.12.22 | ₩44,856 | ₩45,003 | ₩44,775 | ₩44,962 | +0.24% | 5.8천 |
|---|
| 2025.12.19 | ₩43,840 | ₩44,094 | ₩43,760 | ₩43,987 | +0.34% | 6.6천 |
|---|
| 2025.12.18 | ₩43,787 | ₩43,960 | ₩43,600 | ₩43,600 | -0.43% | 7.6천 |
|---|
| 2025.12.17 | ₩44,054 | ₩44,134 | ₩43,546 | ₩44,067 | +0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩43,506 | ₩43,506 | ₩43,092 | ₩43,199 | -0.71% | 1.2만 |
|---|
| 2025.12.15 | ₩44,187 | ₩44,428 | ₩43,920 | ₩44,014 | -0.39% | 3.4만 |
|---|
| 2025.12.12 | ₩44,415 | ₩44,735 | ₩44,415 | ₩44,508 | +0.21% | 1.5천 |
|---|
| 2025.12.11 | ₩44,495 | ₩44,829 | ₩44,375 | ₩44,829 | +0.75% | 3.6천 |
|---|
| 2025.12.10 | ₩44,802 | ₩45,564 | ₩44,802 | ₩45,510 | +1.58% | 2.2천 |
|---|
| 2025.12.09 | ₩45,190 | ₩45,190 | ₩45,029 | ₩45,109 | -0.18% | 6.6천 |
|---|
| 2025.12.08 | ₩45,430 | ₩45,577 | ₩45,310 | ₩45,310 | -0.26% | 4.8천 |
|---|
| 2025.12.05 | ₩45,791 | ₩46,165 | ₩45,791 | ₩46,138 | +0.76% | 2.6천 |
|---|
| 2025.12.04 | ₩45,176 | ₩45,791 | ₩45,176 | ₩45,791 | +1.36% | 1.5천 |
|---|
| 2025.12.03 | ₩45,443 | ₩45,537 | ₩45,443 | ₩45,470 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩45,510 | ₩45,577 | ₩45,029 | ₩45,190 | -0.70% | 3.7천 |
|---|
| 2025.12.01 | ₩45,711 | ₩45,831 | ₩45,537 | ₩45,791 | +0.18% | 1.9천 |
|---|
| 2025.11.28 | ₩45,564 | ₩45,884 | ₩45,564 | ₩45,697 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩45,016 | ₩45,270 | ₩44,668 | ₩45,243 | +0.50% | 1.4천 |
|---|
| 2025.11.25 | ₩44,321 | ₩44,869 | ₩44,228 | ₩44,869 | +1.24% | 2.2천 |
|---|
| 2025.11.24 | ₩44,709 | ₩45,470 | ₩44,709 | ₩45,470 | +1.70% | 1.3천 |
|---|
| 2025.11.21 | ₩44,749 | ₩44,762 | ₩44,388 | ₩44,762 | +0.03% | 2.8천 |
|---|
| 2025.11.20 | ₩45,697 | ₩45,697 | ₩45,190 | ₩45,216 | -1.05% | 2.8천 |
|---|
| 2025.11.19 | ₩45,524 | ₩45,577 | ₩45,390 | ₩45,564 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩46,165 | ₩46,673 | ₩46,165 | ₩46,673 | +1.10% | 6.8천 |
|---|
| 2025.11.17 | ₩46,352 | ₩46,352 | ₩46,125 | ₩46,125 | -0.49% | 1.5천 |
|---|
| 2025.11.14 | ₩46,031 | ₩46,365 | ₩46,031 | ₩46,165 | +0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩45,697 | ₩45,697 | ₩45,390 | ₩45,390 | -0.67% | 1.1천 |
|---|
| 2025.11.12 | ₩46,018 | ₩46,018 | ₩45,524 | ₩45,577 | -0.96% | 2.8천 |
|---|
| 2025.11.11 | ₩46,860 | ₩47,234 | ₩46,860 | ₩47,140 | +0.60% | 2.5천 |
|---|
| 2025.11.10 | ₩46,031 | ₩46,539 | ₩46,031 | ₩46,539 | +1.10% | 3.4천 |
|---|
| 2025.11.07 | ₩46,218 | ₩46,259 | ₩45,925 | ₩46,259 | +0.09% | 2.9천 |
|---|
| 2025.11.06 | ₩45,965 | ₩46,112 | ₩45,751 | ₩46,071 | +0.23% | 1.2만 |
|---|
| 2025.11.05 | ₩46,392 | ₩46,619 | ₩46,045 | ₩46,045 | -0.75% | 1.8천 |
|---|
| 2025.11.04 | ₩46,432 | ₩46,659 | ₩46,432 | ₩46,486 | +0.12% | 1.9천 |
|---|
| 2025.11.03 | ₩46,699 | ₩47,034 | ₩46,499 | ₩46,806 | +0.23% | 9.2천 |
|---|
| 2025.10.31 | ₩46,526 | ₩46,713 | ₩46,472 | ₩46,539 | +0.03% | 2.1천 |
|---|
| 2025.10.30 | ₩46,045 | ₩46,512 | ₩46,031 | ₩46,299 | +0.55% | 1.5천 |
|---|
| 2025.10.29 | ₩46,459 | ₩46,619 | ₩46,325 | ₩46,325 | -0.29% | 4.1천 |
|---|
| 2025.10.28 | ₩46,365 | ₩46,406 | ₩45,898 | ₩46,058 | -0.66% | 3.2천 |
|---|
| 2025.10.27 | ₩46,873 | ₩46,900 | ₩46,526 | ₩46,566 | -0.66% | 4.8천 |
|---|
| 2025.10.24 | ₩46,980 | ₩47,034 | ₩46,633 | ₩46,633 | -0.74% | 2.9천 |
|---|
| 2025.10.23 | ₩46,686 | ₩46,993 | ₩46,579 | ₩46,619 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩45,484 | ₩46,325 | ₩45,430 | ₩46,098 | +1.35% | 5.5천 |
|---|
| 2025.10.21 | ₩44,628 | ₩44,802 | ₩44,161 | ₩44,802 | +0.39% | 8.1천 |
|---|
| 2025.10.20 | ₩44,241 | ₩44,615 | ₩44,241 | ₩44,588 | +0.79% | 3.9천 |
|---|
| 2025.10.17 | ₩44,522 | ₩44,749 | ₩44,375 | ₩44,642 | +0.27% | 7.7천 |
|---|
| 2025.10.16 | ₩45,096 | ₩45,096 | ₩44,308 | ₩44,455 | -1.42% | 3.7천 |
|---|
| 2025.10.15 | ₩45,150 | ₩45,243 | ₩45,029 | ₩45,123 | -0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩45,150 | ₩45,216 | ₩45,056 | ₩45,056 | -0.21% | 2.2천 |
|---|
| 2025.10.13 | ₩45,737 | ₩45,965 | ₩45,737 | ₩45,844 | +0.23% | 6.7천 |
|---|
| 2025.10.10 | ₩45,938 | ₩46,152 | ₩45,096 | ₩45,150 | -1.72% | 6천 |
|---|