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 | ₩78,825 | ₩79,052 | ₩78,557 | ₩78,999 | +0.22% | 4.3천 |
| 2026.10.08 | ₩78,464 | ₩79,333 | ₩78,464 | ₩79,052 | +0.75% | 8.2천 |
| 2026.10.07 | ₩78,169 | ₩78,169 | ₩77,099 | ₩77,327 | -1.08% | 7.6천 |
| 2026.10.06 | ₩76,471 | ₩77,233 | ₩76,444 | ₩77,166 | +0.91% | 3.5천 |
| 2026.10.05 | ₩77,113 | ₩77,394 | ₩76,711 | ₩76,952 | -0.21% | 1.3만 |
| 2026.10.02 | ₩75,775 | ₩77,193 | ₩75,079 | ₩77,166 | +1.84% | 1.1만 |
| 2026.10.01 | ₩76,136 | ₩77,447 | ₩76,136 | ₩77,434 | +1.70% | 5.8천 |
| 2026.09.30 | ₩76,858 | ₩76,872 | ₩76,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,364 |
| -0.64% |
| 2.4천 |
| 2026.09.29 | ₩75,815 | ₩76,069 | ₩75,253 | ₩75,253 | -0.74% | 6.9천 |
|---|
| 2026.09.28 | ₩76,150 | ₩76,751 | ₩75,441 | ₩76,230 | +0.11% | 1만 |
|---|
| 2026.09.25 | ₩75,441 | ₩76,190 | ₩74,772 | ₩75,307 | -0.18% | 1.6만 |
|---|
| 2026.09.24 | ₩77,019 | ₩77,019 | ₩76,056 | ₩76,430 | -0.76% | 4.8천 |
|---|
| 2026.09.23 | ₩75,414 | ₩75,735 | ₩75,253 | ₩75,615 | +0.27% | 4.8천 |
|---|
| 2026.09.22 | ₩74,063 | ₩74,919 | ₩74,063 | ₩74,304 | +0.33% | 8.6천 |
|---|
| 2026.09.21 | ₩75,106 | ₩75,307 | ₩74,558 | ₩75,146 | +0.05% | 8.6천 |
|---|
| 2026.09.18 | ₩75,655 | ₩76,190 | ₩75,655 | ₩76,176 | +0.69% | 3.6천 |
|---|
| 2026.09.17 | ₩75,508 | ₩76,150 | ₩75,508 | ₩75,641 | +0.18% | 4.7천 |
|---|
| 2026.09.16 | ₩76,337 | ₩76,430 | ₩74,946 | ₩75,615 | -0.95% | 5.8천 |
|---|
| 2026.09.15 | ₩76,297 | ₩77,460 | ₩76,297 | ₩76,966 | +0.88% | 1.2만 |
|---|
| 2026.09.14 | ₩76,243 | ₩76,243 | ₩74,598 | ₩75,574 | -0.88% | 9.3천 |
|---|
| 2026.09.11 | ₩73,822 | ₩75,053 | ₩73,822 | ₩75,053 | +1.67% | 7천 |
|---|
| 2026.09.10 | ₩74,504 | ₩76,216 | ₩74,504 | ₩75,775 | +1.71% | 1.5만 |
|---|
| 2026.09.09 | ₩73,568 | ₩74,063 | ₩73,568 | ₩73,929 | +0.49% | 1.2만 |
|---|
| 2026.09.08 | ₩72,511 | ₩73,274 | ₩72,391 | ₩73,207 | +0.96% | 1.1만 |
|---|
| 2026.09.04 | ₩70,478 | ₩71,669 | ₩70,478 | ₩71,535 | +1.50% | 5.8천 |
|---|
| 2026.09.03 | ₩71,067 | ₩71,455 | ₩71,027 | ₩71,134 | +0.09% | 8.7천 |
|---|
| 2026.09.02 | ₩70,946 | ₩71,669 | ₩70,946 | ₩71,441 | +0.70% | 7.1천 |
|---|
| 2026.09.01 | ₩70,558 | ₩71,642 | ₩70,558 | ₩71,628 | +1.52% | 5천 |
|---|
| 2026.08.31 | ₩70,425 | ₩70,425 | ₩69,876 | ₩70,077 | -0.49% | 8.3천 |
|---|
| 2026.08.28 | ₩67,763 | ₩68,739 | ₩67,763 | ₩68,565 | +1.18% | 2.9천 |
|---|
| 2026.08.27 | ₩68,351 | ₩68,766 | ₩68,137 | ₩68,552 | +0.29% | 4.4천 |
|---|
| 2026.08.26 | ₩67,883 | ₩69,234 | ₩67,883 | ₩68,151 | +0.39% | 4.1천 |
|---|
| 2026.08.25 | ₩68,753 | ₩68,873 | ₩67,937 | ₩67,990 | -1.11% | 1.4만 |
|---|
| 2026.08.24 | ₩70,237 | ₩70,237 | ₩69,328 | ₩69,849 | -0.55% | 4.8천 |
|---|
| 2026.08.21 | ₩70,893 | ₩71,053 | ₩70,612 | ₩70,732 | -0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩70,732 | ₩70,746 | ₩70,358 | ₩70,478 | -0.36% | 1.3만 |
|---|
| 2026.08.19 | ₩69,769 | ₩70,358 | ₩69,288 | ₩69,716 | -0.08% | 6천 |
|---|
| 2026.08.18 | ₩70,090 | ₩70,492 | ₩69,809 | ₩69,823 | -0.38% | 3.8천 |
|---|
| 2026.08.17 | ₩68,539 | ₩69,783 | ₩68,097 | ₩69,729 | +1.74% | 1.5만 |
|---|
| 2026.08.14 | ₩67,027 | ₩67,883 | ₩67,027 | ₩67,883 | +1.28% | 7.3천 |
|---|
| 2026.08.13 | ₩68,030 | ₩68,030 | ₩67,134 | ₩67,268 | -1.12% | 4.6천 |
|---|
| 2026.08.12 | ₩67,883 | ₩68,151 | ₩67,883 | ₩68,044 | +0.24% | 2.8천 |
|---|
| 2026.08.11 | ₩67,335 | ₩68,218 | ₩67,014 | ₩68,070 | +1.09% | 1.4만 |
|---|
| 2026.08.10 | ₩65,944 | ₩67,870 | ₩65,944 | ₩67,830 | +2.86% | 1.1만 |
|---|
| 2026.08.07 | ₩64,405 | ₩65,208 | ₩64,258 | ₩64,352 | -0.08% | 2.5천 |
|---|
| 2026.08.06 | ₩63,496 | ₩64,820 | ₩63,496 | ₩64,446 | +1.50% | 6.6천 |
|---|
| 2026.08.05 | ₩63,576 | ₩63,576 | ₩62,934 | ₩62,934 | -1.01% | 7.6천 |
|---|
| 2026.08.04 | ₩63,469 | ₩63,656 | ₩63,121 | ₩63,335 | -0.21% | 9.7천 |
|---|
| 2026.08.03 | ₩64,405 | ₩65,021 | ₩64,365 | ₩64,833 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩67,014 | ₩67,281 | ₩66,666 | ₩67,054 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩66,144 | ₩66,746 | ₩66,144 | ₩66,572 | +0.65% | 8천 |
|---|
| 2026.07.29 | ₩66,733 | ₩67,950 | ₩66,733 | ₩67,883 | +1.72% | 1.1만 |
|---|
| 2026.07.28 | ₩65,944 | ₩65,984 | ₩64,218 | ₩64,673 | -1.93% | 7천 |
|---|
| 2026.07.27 | ₩67,442 | ₩67,495 | ₩66,492 | ₩66,653 | -1.17% | 3.3만 |
|---|
| 2026.07.24 | ₩69,662 | ₩69,662 | ₩69,007 | ₩69,261 | -0.58% | 8.6천 |
|---|
| 2026.07.23 | ₩69,823 | ₩70,532 | ₩69,462 | ₩69,475 | -0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩68,218 | ₩68,860 | ₩68,218 | ₩68,391 | +0.25% | 5천 |
|---|
| 2026.07.21 | ₩68,111 | ₩68,338 | ₩67,790 | ₩67,937 | -0.26% | 8.6천 |
|---|
| 2026.07.20 | ₩67,000 | ₩68,017 | ₩67,000 | ₩67,562 | +0.84% | 1.4만 |
|---|
| 2026.07.17 | ₩67,228 | ₩68,124 | ₩67,134 | ₩67,522 | +0.44% | 1.6만 |
|---|
| 2026.07.16 | ₩66,572 | ₩66,719 | ₩65,837 | ₩66,011 | -0.84% | 9.7천 |
|---|
| 2026.07.15 | ₩66,679 | ₩66,760 | ₩65,542 | ₩66,572 | -0.16% | 1만 |
|---|
| 2026.07.14 | ₩65,783 | ₩66,291 | ₩65,101 | ₩66,064 | +0.43% | 9.4천 |
|---|
| 2026.07.13 | ₩63,282 | ₩66,011 | ₩63,282 | ₩65,783 | +3.95% | 2.1만 |
|---|
| 2026.07.10 | ₩61,984 | ₩62,412 | ₩61,677 | ₩62,359 | +0.60% | 7.6천 |
|---|
| 2026.07.09 | ₩63,068 | ₩63,068 | ₩62,145 | ₩62,198 | -1.38% | 7.8천 |
|---|
| 2026.07.08 | ₩62,988 | ₩64,312 | ₩62,988 | ₩63,723 | +1.17% | 2.4만 |
|---|
| 2026.07.07 | ₩60,727 | ₩62,506 | ₩60,727 | ₩62,292 | +2.58% | 3.4만 |
|---|
| 2026.07.06 | ₩60,580 | ₩60,674 | ₩60,179 | ₩60,513 | -0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩59,603 | ₩60,219 | ₩59,510 | ₩60,152 | +0.92% | 6.5천 |
|---|
| 2026.07.01 | ₩60,152 | ₩60,152 | ₩59,603 | ₩59,804 | -0.58% | 8.2천 |
|---|
| 2026.06.30 | ₩61,249 | ₩61,249 | ₩60,246 | ₩60,687 | -0.92% | 1.1만 |
|---|
| 2026.06.29 | ₩60,446 | ₩61,021 | ₩60,446 | ₩60,794 | +0.58% | 7.7천 |
|---|
| 2026.06.26 | ₩60,112 | ₩60,165 | ₩59,523 | ₩60,098 | -0.02% | 3.2만 |
|---|
| 2026.06.25 | ₩60,473 | ₩61,770 | ₩60,232 | ₩61,770 | +2.15% | 1.1만 |
|---|
| 2026.06.24 | ₩60,633 | ₩60,687 | ₩60,138 | ₩60,353 | -0.46% | 3.7만 |
|---|
| 2026.06.23 | ₩62,132 | ₩62,586 | ₩61,971 | ₩62,359 | +0.37% | 1.5만 |
|---|
| 2026.06.22 | ₩62,974 | ₩63,001 | ₩62,359 | ₩62,693 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩62,867 | ₩63,723 | ₩61,984 | ₩63,563 | +1.11% | 2.6만 |
|---|
| 2026.06.17 | ₩64,044 | ₩65,676 | ₩63,549 | ₩63,549 | -0.77% | 6.2만 |
|---|
| 2026.06.16 | ₩64,833 | ₩65,101 | ₩63,670 | ₩64,325 | -0.78% | 3.5만 |
|---|
| 2026.06.15 | ₩65,877 | ₩66,385 | ₩65,556 | ₩66,104 | +0.35% | 6.5만 |
|---|
| 2026.06.12 | ₩68,686 | ₩69,956 | ₩67,723 | ₩68,030 | -0.95% | 4.4만 |
|---|
| 2026.06.11 | ₩71,990 | ₩72,351 | ₩69,662 | ₩69,662 | -3.23% | 1.6만 |
|---|
| 2026.06.10 | ₩71,107 | ₩72,230 | ₩71,107 | ₩71,963 | +1.20% | 1.4만 |
|---|
| 2026.06.09 | ₩70,799 | ₩70,799 | ₩68,993 | ₩70,518 | -0.40% | 1.3만 |
|---|
| 2026.06.08 | ₩70,893 | ₩71,695 | ₩70,893 | ₩71,695 | +1.13% | 1.1만 |
|---|
| 2026.06.05 | ₩70,532 | ₩70,665 | ₩69,662 | ₩70,063 | -0.66% | 5.8만 |
|---|
| 2026.06.04 | ₩71,548 | ₩71,575 | ₩70,732 | ₩71,562 | +0.02% | 1.2만 |
|---|
| 2026.06.03 | ₩72,525 | ₩72,979 | ₩72,230 | ₩72,672 | +0.20% | 1만 |
|---|
| 2026.06.02 | ₩70,625 | ₩72,003 | ₩70,625 | ₩71,562 | +1.33% | 1.5만 |
|---|
| 2026.06.01 | ₩70,799 | ₩71,990 | ₩70,505 | ₩70,706 | -0.13% | 2.2만 |
|---|
| 2026.05.29 | ₩69,395 | ₩69,488 | ₩68,458 | ₩68,967 | -0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩69,034 | ₩70,304 | ₩68,619 | ₩69,702 | +0.97% | 1만 |
|---|
| 2026.05.27 | ₩69,020 | ₩69,823 | ₩68,619 | ₩69,181 | +0.23% | 3.7만 |
|---|
| 2026.05.26 | ₩70,706 | ₩71,321 | ₩70,318 | ₩70,318 | -0.55% | 3.6만 |
|---|
| 2026.05.22 | ₩72,645 | ₩72,979 | ₩70,893 | ₩72,003 | -0.88% | 5.8만 |
|---|
| 2026.05.21 | ₩74,411 | ₩74,946 | ₩71,762 | ₩72,378 | -2.73% | 1.1만 |
|---|
| 2026.05.20 | ₩74,518 | ₩74,518 | ₩71,588 | ₩72,765 | -2.35% | 3.6만 |
|---|
| 2026.05.19 | ₩75,855 | ₩75,909 | ₩74,692 | ₩75,615 | -0.32% | 2.2만 |
|---|
| 2026.05.18 | ₩73,943 | ₩75,855 | ₩73,568 | ₩74,210 | +0.36% | 2.9만 |
|---|
| 2026.05.15 | ₩73,809 | ₩74,223 | ₩73,341 | ₩73,929 | +0.16% | 2.4만 |
|---|
| 2026.05.14 | ₩72,177 | ₩72,444 | ₩71,361 | ₩72,431 | +0.35% | 1.3만 |
|---|
| 2026.05.13 | ₩73,020 | ₩73,381 | ₩72,230 | ₩72,699 | -0.44% | 1.6만 |
|---|
| 2026.05.12 | ₩73,501 | ₩74,197 | ₩73,234 | ₩73,675 | +0.24% | 3.1만 |
|---|
| 2026.05.11 | ₩71,174 | ₩72,324 | ₩70,358 | ₩72,097 | +1.30% | 2.1만 |
|---|
| 2026.05.08 | ₩68,472 | ₩70,037 | ₩68,472 | ₩69,809 | +1.95% | 2.1만 |
|---|
| 2026.05.07 | ₩66,800 | ₩69,515 | ₩66,519 | ₩69,074 | +3.40% | 4.4만 |
|---|
| 2026.05.06 | ₩69,114 | ₩69,381 | ₩68,137 | ₩68,418 | -1.01% | 7.9만 |
|---|
| 2026.05.05 | ₩72,886 | ₩73,006 | ₩71,883 | ₩73,006 | +0.17% | 1.8만 |
|---|
| 2026.05.04 | ₩71,896 | ₩74,397 | ₩71,896 | ₩73,862 | +2.73% | 4.8만 |
|---|
| 2026.05.01 | ₩71,361 | ₩71,414 | ₩69,555 | ₩71,040 | -0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩70,906 | ₩71,963 | ₩70,706 | ₩71,749 | +1.19% | 5만 |
|---|
| 2026.04.29 | ₩71,562 | ₩72,150 | ₩71,214 | ₩72,016 | +0.64% | 5.7만 |
|---|
| 2026.04.28 | ₩70,050 | ₩70,411 | ₩69,381 | ₩69,796 | -0.36% | 4.2만 |
|---|
| 2026.04.27 | ₩68,579 | ₩69,274 | ₩68,485 | ₩68,833 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩68,151 | ₩68,672 | ₩67,255 | ₩68,218 | +0.10% | 5.8만 |
|---|
| 2026.04.23 | ₩67,522 | ₩69,395 | ₩67,522 | ₩68,713 | +1.76% | 6만 |
|---|
| 2026.04.22 | ₩66,211 | ₩67,415 | ₩66,211 | ₩66,960 | +1.13% | 5.3만 |
|---|
| 2026.04.21 | ₩65,770 | ₩66,880 | ₩65,195 | ₩66,546 | +1.18% | 4.5만 |
|---|
| 2026.04.20 | ₩64,579 | ₩65,502 | ₩64,579 | ₩64,887 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩62,800 | ₩63,362 | ₩61,262 | ₩63,081 | +0.45% | 6.8만 |
|---|
| 2026.04.16 | ₩66,171 | ₩67,134 | ₩66,171 | ₩66,479 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩65,703 | ₩66,733 | ₩65,703 | ₩66,144 | +0.67% | 3.7만 |
|---|
| 2026.04.14 | ₩66,760 | ₩67,335 | ₩65,583 | ₩65,917 | -1.26% | 5.4만 |
|---|
| 2026.04.13 | ₩67,629 | ₩68,164 | ₩66,653 | ₩67,000 | -0.93% | 3만 |
|---|
| 2026.04.10 | ₩65,128 | ₩66,184 | ₩64,954 | ₩65,516 | +0.60% | 3.2만 |
|---|
| 2026.04.09 | ₩65,288 | ₩65,997 | ₩64,138 | ₩65,195 | -0.14% | 8만 |
|---|
| 2026.04.08 | ₩61,944 | ₩65,636 | ₩61,944 | ₩64,967 | +4.88% | 32.6만 |
|---|
| 2026.04.07 | ₩66,465 | ₩67,683 | ₩65,569 | ₩66,024 | -0.66% | 16.1만 |
|---|
| 2026.04.06 | ₩65,074 | ₩66,318 | ₩64,753 | ₩65,703 | +0.97% | 4.3만 |
|---|
| 2026.04.02 | ₩65,663 | ₩65,663 | ₩63,028 | ₩64,606 | -1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩62,894 | ₩63,014 | ₩62,158 | ₩62,747 | -0.23% | 8.9만 |
|---|
| 2026.03.31 | ₩67,081 | ₩67,081 | ₩63,817 | ₩64,472 | -3.89% | 7.9만 |
|---|
| 2026.03.30 | ₩67,281 | ₩67,642 | ₩66,867 | ₩67,308 | +0.04% | 4.1만 |
|---|
| 2026.03.27 | ₩66,773 | ₩67,107 | ₩66,211 | ₩66,586 | -0.28% | 4.8만 |
|---|
| 2026.03.26 | ₩66,385 | ₩66,412 | ₩65,422 | ₩65,703 | -1.03% | 3.8만 |
|---|
| 2026.03.25 | ₩63,242 | ₩64,740 | ₩63,242 | ₩64,512 | +2.01% | 3.3만 |
|---|
| 2026.03.24 | ₩65,248 | ₩65,716 | ₩64,352 | ₩65,061 | -0.29% | 6.5만 |
|---|
| 2026.03.23 | ₩63,951 | ₩64,191 | ₩61,195 | ₩63,202 | -1.17% | 8.6만 |
|---|
| 2026.03.20 | ₩66,599 | ₩67,950 | ₩66,211 | ₩67,041 | +0.66% | 4.1만 |
|---|
| 2026.03.19 | ₩66,826 | ₩68,284 | ₩65,007 | ₩66,385 | -0.66% | 8.4만 |
|---|
| 2026.03.18 | ₩66,345 | ₩67,549 | ₩65,904 | ₩67,268 | +1.39% | 7.4만 |
|---|
| 2026.03.17 | ₩65,195 | ₩65,797 | ₩64,753 | ₩65,422 | +0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩64,446 | ₩65,007 | ₩63,469 | ₩64,298 | -0.23% | 7.7만 |
|---|
| 2026.03.13 | ₩64,178 | ₩65,823 | ₩63,710 | ₩65,449 | +1.98% | 6.8만 |
|---|
| 2026.03.12 | ₩63,616 | ₩65,502 | ₩63,148 | ₩65,061 | +2.27% | 8.7만 |
|---|
| 2026.03.11 | ₩59,336 | ₩61,770 | ₩58,627 | ₩61,770 | +4.10% | 8.8만 |
|---|
| 2026.03.10 | ₩59,456 | ₩59,965 | ₩56,179 | ₩59,510 | +0.09% | 6.7만 |
|---|
| 2026.03.09 | ₩62,025 | ₩63,763 | ₩56,848 | ₩58,440 | -5.78% | 24.1만 |
|---|
| 2026.03.06 | ₩58,466 | ₩59,443 | ₩57,891 | ₩58,975 | +0.87% | 9만 |
|---|
| 2026.03.05 | ₩55,136 | ₩56,193 | ₩55,015 | ₩55,591 | +0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩53,772 | ₩54,266 | ₩53,410 | ₩54,146 | +0.70% | 4.4만 |
|---|
| 2026.03.03 | ₩54,975 | ₩54,975 | ₩52,568 | ₩53,691 | -2.34% | 5.3만 |
|---|
| 2026.03.02 | ₩53,450 | ₩53,598 | ₩52,487 | ₩53,049 | -0.75% | 5.1만 |
|---|
| 2026.02.27 | ₩51,070 | ₩51,377 | ₩50,789 | ₩51,297 | +0.45% | 1.9만 |
|---|
| 2026.02.26 | ₩49,505 | ₩50,936 | ₩49,505 | ₩50,093 | +1.19% | 7.1천 |
|---|
| 2026.02.25 | ₩50,454 | ₩50,682 | ₩50,200 | ₩50,508 | +0.11% | 5.9천 |
|---|
| 2026.02.24 | ₩50,829 | ₩50,989 | ₩50,428 | ₩50,869 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩50,882 | ₩51,230 | ₩50,508 | ₩50,896 | +0.03% | 1.3만 |
|---|
| 2026.02.20 | ₩50,615 | ₩50,829 | ₩50,294 | ₩50,575 | -0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩50,334 | ₩50,815 | ₩50,321 | ₩50,802 | +0.93% | 1.3만 |
|---|
| 2026.02.18 | ₩49,331 | ₩49,933 | ₩49,331 | ₩49,933 | +1.22% | 3.8천 |
|---|
| 2026.02.17 | ₩48,047 | ₩48,047 | ₩47,833 | ₩47,899 | -0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩48,261 | ₩48,368 | ₩48,167 | ₩48,261 | 0.00% | 7천 |
|---|
| 2026.02.12 | ₩49,170 | ₩49,170 | ₩48,087 | ₩48,515 | -1.33% | 4.3천 |
|---|
| 2026.02.11 | ₩49,812 | ₩49,826 | ₩49,585 | ₩49,812 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩49,478 | ₩49,478 | ₩48,996 | ₩49,371 | -0.22% | 1.8천 |
|---|
| 2026.02.09 | ₩48,608 | ₩49,491 | ₩48,421 | ₩49,331 | +1.49% | 5천 |
|---|
| 2026.02.06 | ₩48,689 | ₩49,036 | ₩48,568 | ₩48,635 | -0.11% | 1.5만 |
|---|
| 2026.02.05 | ₩48,434 | ₩48,689 | ₩48,154 | ₩48,488 | +0.11% | 3.2천 |
|---|
| 2026.02.04 | ₩48,287 | ₩49,398 | ₩48,287 | ₩49,036 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩47,699 | ₩48,756 | ₩47,525 | ₩48,756 | +2.22% | 4.8천 |
|---|
| 2026.02.02 | ₩47,779 | ₩47,779 | ₩46,977 | ₩47,405 | -0.78% | 4.9만 |
|---|
| 2026.01.30 | ₩49,531 | ₩49,946 | ₩48,876 | ₩49,812 | +0.57% | 7.8천 |
|---|
| 2026.01.29 | ₩49,879 | ₩50,160 | ₩49,036 | ₩49,585 | -0.59% | 7.7만 |
|---|
| 2026.01.28 | ₩48,408 | ₩48,555 | ₩48,154 | ₩48,555 | +0.30% | 4.5만 |
|---|
| 2026.01.27 | ₩47,231 | ₩47,980 | ₩47,177 | ₩47,980 | +1.59% | 4.3천 |
|---|
| 2026.01.26 | ₩46,963 | ₩47,244 | ₩46,669 | ₩47,097 | +0.28% | 1.2만 |
|---|
| 2026.01.23 | ₩46,977 | ₩47,284 | ₩46,977 | ₩47,110 | +0.28% | 5.1천 |
|---|
| 2026.01.22 | ₩46,174 | ₩46,201 | ₩46,134 | ₩46,134 | -0.09% | 1.3천 |
|---|
| 2026.01.21 | ₩46,736 | ₩46,977 | ₩46,575 | ₩46,896 | +0.34% | 1.6천 |
|---|
| 2026.01.20 | ₩46,455 | ₩46,562 | ₩45,973 | ₩46,054 | -0.86% | 5.7천 |
|---|
| 2026.01.16 | ₩46,147 | ₩46,241 | ₩45,933 | ₩45,933 | -0.46% | 4.7천 |
|---|
| 2026.01.15 | ₩45,933 | ₩45,987 | ₩45,652 | ₩45,666 | -0.58% | 4.4천 |
|---|
| 2026.01.14 | ₩47,204 | ₩47,752 | ₩46,321 | ₩46,495 | -1.50% | 9.8만 |
|---|
| 2026.01.13 | ₩46,441 | ₩46,990 | ₩46,441 | ₩46,816 | +0.81% | 3.7만 |
|---|
| 2026.01.12 | ₩45,545 | ₩46,080 | ₩45,519 | ₩45,826 | +0.62% | 5.8천 |
|---|
| 2026.01.09 | ₩45,866 | ₩46,013 | ₩45,505 | ₩45,505 | -0.79% | 1만 |
|---|
| 2026.01.08 | ₩44,355 | ₩45,345 | ₩44,248 | ₩45,345 | +2.23% | 2만 |
|---|
| 2026.01.07 | ₩43,887 | ₩44,087 | ₩43,619 | ₩43,753 | -0.30% | 7천 |
|---|
| 2026.01.06 | ₩45,438 | ₩45,438 | ₩44,034 | ₩44,034 | -3.09% | 2.8천 |
|---|
| 2026.01.05 | ₩44,890 | ₩45,211 | ₩44,689 | ₩45,144 | +0.57% | 5.2천 |
|---|
| 2026.01.02 | ₩44,208 | ₩44,529 | ₩44,074 | ₩44,475 | +0.61% | 3.6천 |
|---|
| 2025.12.31 | ₩44,997 | ₩45,211 | ₩44,422 | ₩44,569 | -0.95% | 5.7천 |
|---|
| 2025.12.30 | ₩45,104 | ₩45,305 | ₩44,890 | ₩44,983 | -0.27% | 8.3천 |
|---|
| 2025.12.29 | ₩45,211 | ₩45,238 | ₩44,756 | ₩44,823 | -0.86% | 2만 |
|---|
| 2025.12.26 | ₩45,131 | ₩45,131 | ₩44,114 | ₩44,234 | -1.99% | 1.3만 |
|---|
| 2025.12.24 | ₩45,532 | ₩45,532 | ₩45,077 | ₩45,224 | -0.68% | 3.4천 |
|---|
| 2025.12.23 | ₩44,810 | ₩45,224 | ₩44,810 | ₩45,224 | +0.93% | 1.2천 |
|---|
| 2025.12.22 | ₩44,903 | ₩45,050 | ₩44,823 | ₩45,010 | +0.24% | 5.8천 |
|---|
| 2025.12.19 | ₩43,887 | ₩44,141 | ₩43,806 | ₩44,034 | +0.34% | 6.6천 |
|---|
| 2025.12.18 | ₩43,833 | ₩44,007 | ₩43,646 | ₩43,646 | -0.43% | 7.6천 |
|---|
| 2025.12.17 | ₩44,101 | ₩44,181 | ₩43,592 | ₩44,114 | +0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩43,552 | ₩43,552 | ₩43,138 | ₩43,245 | -0.71% | 1.2만 |
|---|
| 2025.12.15 | ₩44,234 | ₩44,475 | ₩43,967 | ₩44,061 | -0.39% | 3.4만 |
|---|
| 2025.12.12 | ₩44,462 | ₩44,783 | ₩44,462 | ₩44,555 | +0.21% | 1.5천 |
|---|
| 2025.12.11 | ₩44,542 | ₩44,876 | ₩44,422 | ₩44,876 | +0.75% | 3.6천 |
|---|
| 2025.12.10 | ₩44,850 | ₩45,612 | ₩44,850 | ₩45,559 | +1.58% | 2.2천 |
|---|
| 2025.12.09 | ₩45,238 | ₩45,238 | ₩45,077 | ₩45,157 | -0.18% | 6.6천 |
|---|
| 2025.12.08 | ₩45,478 | ₩45,626 | ₩45,358 | ₩45,358 | -0.26% | 4.8천 |
|---|
| 2025.12.05 | ₩45,840 | ₩46,214 | ₩45,840 | ₩46,187 | +0.76% | 2.6천 |
|---|
| 2025.12.04 | ₩45,224 | ₩45,840 | ₩45,224 | ₩45,840 | +1.36% | 1.5천 |
|---|
| 2025.12.03 | ₩45,492 | ₩45,585 | ₩45,492 | ₩45,519 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩45,559 | ₩45,626 | ₩45,077 | ₩45,238 | -0.70% | 3.7천 |
|---|
| 2025.12.01 | ₩45,759 | ₩45,880 | ₩45,585 | ₩45,840 | +0.18% | 1.9천 |
|---|
| 2025.11.28 | ₩45,612 | ₩45,933 | ₩45,612 | ₩45,746 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩45,064 | ₩45,318 | ₩44,716 | ₩45,291 | +0.50% | 1.4천 |
|---|
| 2025.11.25 | ₩44,368 | ₩44,917 | ₩44,275 | ₩44,917 | +1.24% | 2.2천 |
|---|
| 2025.11.24 | ₩44,756 | ₩45,519 | ₩44,756 | ₩45,519 | +1.70% | 1.3천 |
|---|
| 2025.11.21 | ₩44,796 | ₩44,810 | ₩44,435 | ₩44,810 | +0.03% | 2.8천 |
|---|
| 2025.11.20 | ₩45,746 | ₩45,746 | ₩45,238 | ₩45,264 | -1.05% | 2.8천 |
|---|
| 2025.11.19 | ₩45,572 | ₩45,626 | ₩45,438 | ₩45,612 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩46,214 | ₩46,722 | ₩46,214 | ₩46,722 | +1.10% | 6.8천 |
|---|
| 2025.11.17 | ₩46,401 | ₩46,401 | ₩46,174 | ₩46,174 | -0.49% | 1.5천 |
|---|
| 2025.11.14 | ₩46,080 | ₩46,415 | ₩46,080 | ₩46,214 | +0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩45,746 | ₩45,746 | ₩45,438 | ₩45,438 | -0.67% | 1.1천 |
|---|
| 2025.11.12 | ₩46,067 | ₩46,067 | ₩45,572 | ₩45,626 | -0.96% | 2.8천 |
|---|
| 2025.11.11 | ₩46,910 | ₩47,284 | ₩46,910 | ₩47,191 | +0.60% | 2.5천 |
|---|
| 2025.11.10 | ₩46,080 | ₩46,589 | ₩46,080 | ₩46,589 | +1.10% | 3.4천 |
|---|
| 2025.11.07 | ₩46,268 | ₩46,308 | ₩45,973 | ₩46,308 | +0.09% | 2.9천 |
|---|
| 2025.11.06 | ₩46,013 | ₩46,161 | ₩45,799 | ₩46,120 | +0.23% | 1.2만 |
|---|
| 2025.11.05 | ₩46,441 | ₩46,669 | ₩46,094 | ₩46,094 | -0.75% | 1.8천 |
|---|
| 2025.11.04 | ₩46,482 | ₩46,709 | ₩46,482 | ₩46,535 | +0.12% | 1.9천 |
|---|
| 2025.11.03 | ₩46,749 | ₩47,084 | ₩46,548 | ₩46,856 | +0.23% | 9.2천 |
|---|
| 2025.10.31 | ₩46,575 | ₩46,762 | ₩46,522 | ₩46,589 | +0.03% | 2.1천 |
|---|
| 2025.10.30 | ₩46,094 | ₩46,562 | ₩46,080 | ₩46,348 | +0.55% | 1.5천 |
|---|
| 2025.10.29 | ₩46,508 | ₩46,669 | ₩46,375 | ₩46,375 | -0.29% | 4.1천 |
|---|
| 2025.10.28 | ₩46,415 | ₩46,455 | ₩45,947 | ₩46,107 | -0.66% | 3.2천 |
|---|
| 2025.10.27 | ₩46,923 | ₩46,950 | ₩46,575 | ₩46,615 | -0.66% | 4.8천 |
|---|
| 2025.10.24 | ₩47,030 | ₩47,084 | ₩46,682 | ₩46,682 | -0.74% | 2.9천 |
|---|
| 2025.10.23 | ₩46,736 | ₩47,043 | ₩46,629 | ₩46,669 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩45,532 | ₩46,375 | ₩45,478 | ₩46,147 | +1.35% | 5.5천 |
|---|
| 2025.10.21 | ₩44,676 | ₩44,850 | ₩44,208 | ₩44,850 | +0.39% | 8.1천 |
|---|
| 2025.10.20 | ₩44,288 | ₩44,662 | ₩44,288 | ₩44,636 | +0.79% | 3.9천 |
|---|
| 2025.10.17 | ₩44,569 | ₩44,796 | ₩44,422 | ₩44,689 | +0.27% | 7.7천 |
|---|
| 2025.10.16 | ₩45,144 | ₩45,144 | ₩44,355 | ₩44,502 | -1.42% | 3.7천 |
|---|
| 2025.10.15 | ₩45,198 | ₩45,291 | ₩45,077 | ₩45,171 | -0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩45,198 | ₩45,264 | ₩45,104 | ₩45,104 | -0.21% | 2.2천 |
|---|
| 2025.10.13 | ₩45,786 | ₩46,013 | ₩45,786 | ₩45,893 | +0.23% | 6.7천 |
|---|
| 2025.10.10 | ₩45,987 | ₩46,201 | ₩45,144 | ₩45,198 | -1.72% | 6천 |
|---|