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 | ₩78,888 | ₩79,116 | ₩78,621 | ₩79,062 | +0.22% | 4.3천 |
| 2026.10.08 | ₩78,527 | ₩79,397 | ₩78,527 | ₩79,116 | +0.75% | 8.2천 |
| 2026.10.07 | ₩78,232 | ₩78,232 | ₩77,162 | ₩77,389 | -1.08% | 7.6천 |
| 2026.10.06 | ₩76,532 | ₩77,295 | ₩76,506 | ₩77,228 | +0.91% | 3.5천 |
| 2026.10.05 | ₩77,175 | ₩77,456 | ₩76,773 | ₩77,014 | -0.21% | 1.3만 |
| 2026.10.02 | ₩75,836 | ₩77,255 | ₩75,140 | ₩77,228 | +1.84% | 1.1만 |
| 2026.10.01 | ₩76,198 | ₩77,510 | ₩76,198 | ₩77,496 | +1.70% | 5.8천 |
| 2026.09.30 | ₩76,921 | ₩76,934 | ₩76,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,425 |
| -0.64% |
| 2.4천 |
| 2026.09.29 | ₩75,876 | ₩76,131 | ₩75,314 | ₩75,314 | -0.74% | 6.9천 |
|---|
| 2026.09.28 | ₩76,211 | ₩76,813 | ₩75,502 | ₩76,291 | +0.11% | 1만 |
|---|
| 2026.09.25 | ₩75,502 | ₩76,251 | ₩74,832 | ₩75,368 | -0.18% | 1.6만 |
|---|
| 2026.09.24 | ₩77,081 | ₩77,081 | ₩76,117 | ₩76,492 | -0.76% | 4.8천 |
|---|
| 2026.09.23 | ₩75,475 | ₩75,796 | ₩75,314 | ₩75,676 | +0.27% | 4.8천 |
|---|
| 2026.09.22 | ₩74,123 | ₩74,979 | ₩74,123 | ₩74,364 | +0.33% | 8.6천 |
|---|
| 2026.09.21 | ₩75,167 | ₩75,368 | ₩74,618 | ₩75,207 | +0.05% | 8.6천 |
|---|
| 2026.09.18 | ₩75,716 | ₩76,251 | ₩75,716 | ₩76,238 | +0.69% | 3.6천 |
|---|
| 2026.09.17 | ₩75,568 | ₩76,211 | ₩75,568 | ₩75,702 | +0.18% | 4.7천 |
|---|
| 2026.09.16 | ₩76,398 | ₩76,492 | ₩75,006 | ₩75,676 | -0.95% | 5.8천 |
|---|
| 2026.09.15 | ₩76,358 | ₩77,523 | ₩76,358 | ₩77,028 | +0.88% | 1.2만 |
|---|
| 2026.09.14 | ₩76,305 | ₩76,305 | ₩74,658 | ₩75,635 | -0.88% | 9.3천 |
|---|
| 2026.09.11 | ₩73,882 | ₩75,113 | ₩73,882 | ₩75,113 | +1.67% | 7천 |
|---|
| 2026.09.10 | ₩74,564 | ₩76,278 | ₩74,564 | ₩75,836 | +1.71% | 1.5만 |
|---|
| 2026.09.09 | ₩73,627 | ₩74,123 | ₩73,627 | ₩73,989 | +0.49% | 1.2만 |
|---|
| 2026.09.08 | ₩72,570 | ₩73,333 | ₩72,449 | ₩73,266 | +0.96% | 1.1만 |
|---|
| 2026.09.04 | ₩70,535 | ₩71,726 | ₩70,535 | ₩71,593 | +1.50% | 5.8천 |
|---|
| 2026.09.03 | ₩71,124 | ₩71,512 | ₩71,084 | ₩71,191 | +0.09% | 8.7천 |
|---|
| 2026.09.02 | ₩71,004 | ₩71,726 | ₩71,004 | ₩71,499 | +0.70% | 7.1천 |
|---|
| 2026.09.01 | ₩70,615 | ₩71,700 | ₩70,615 | ₩71,686 | +1.52% | 5천 |
|---|
| 2026.08.31 | ₩70,482 | ₩70,482 | ₩69,933 | ₩70,133 | -0.49% | 8.3천 |
|---|
| 2026.08.28 | ₩67,818 | ₩68,795 | ₩67,818 | ₩68,621 | +1.18% | 2.9천 |
|---|
| 2026.08.27 | ₩68,407 | ₩68,822 | ₩68,192 | ₩68,607 | +0.29% | 4.4천 |
|---|
| 2026.08.26 | ₩67,938 | ₩69,290 | ₩67,938 | ₩68,206 | +0.39% | 4.1천 |
|---|
| 2026.08.25 | ₩68,808 | ₩68,929 | ₩67,992 | ₩68,045 | -1.11% | 1.4만 |
|---|
| 2026.08.24 | ₩70,294 | ₩70,294 | ₩69,384 | ₩69,906 | -0.55% | 4.8천 |
|---|
| 2026.08.21 | ₩70,950 | ₩71,111 | ₩70,669 | ₩70,789 | -0.23% | 1.6만 |
|---|
| 2026.08.20 | ₩70,789 | ₩70,803 | ₩70,415 | ₩70,535 | -0.36% | 1.3만 |
|---|
| 2026.08.19 | ₩69,826 | ₩70,415 | ₩69,344 | ₩69,772 | -0.08% | 6천 |
|---|
| 2026.08.18 | ₩70,147 | ₩70,548 | ₩69,866 | ₩69,879 | -0.38% | 3.8천 |
|---|
| 2026.08.17 | ₩68,594 | ₩69,839 | ₩68,152 | ₩69,785 | +1.74% | 1.5만 |
|---|
| 2026.08.14 | ₩67,081 | ₩67,938 | ₩67,081 | ₩67,938 | +1.28% | 7.3천 |
|---|
| 2026.08.13 | ₩68,085 | ₩68,085 | ₩67,188 | ₩67,322 | -1.12% | 4.6천 |
|---|
| 2026.08.12 | ₩67,938 | ₩68,206 | ₩67,938 | ₩68,099 | +0.24% | 2.8천 |
|---|
| 2026.08.11 | ₩67,389 | ₩68,273 | ₩67,068 | ₩68,125 | +1.09% | 1.4만 |
|---|
| 2026.08.10 | ₩65,997 | ₩67,925 | ₩65,997 | ₩67,884 | +2.86% | 1.1만 |
|---|
| 2026.08.07 | ₩64,457 | ₩65,261 | ₩64,310 | ₩64,404 | -0.08% | 2.5천 |
|---|
| 2026.08.06 | ₩63,547 | ₩64,872 | ₩63,547 | ₩64,498 | +1.50% | 6.6천 |
|---|
| 2026.08.05 | ₩63,627 | ₩63,627 | ₩62,985 | ₩62,985 | -1.01% | 7.6천 |
|---|
| 2026.08.04 | ₩63,520 | ₩63,708 | ₩63,172 | ₩63,386 | -0.21% | 9.7천 |
|---|
| 2026.08.03 | ₩64,457 | ₩65,073 | ₩64,417 | ₩64,886 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩67,068 | ₩67,336 | ₩66,720 | ₩67,108 | +0.06% | 1.5만 |
|---|
| 2026.07.30 | ₩66,198 | ₩66,800 | ₩66,198 | ₩66,626 | +0.65% | 8천 |
|---|
| 2026.07.29 | ₩66,787 | ₩68,005 | ₩66,787 | ₩67,938 | +1.72% | 1.1만 |
|---|
| 2026.07.28 | ₩65,997 | ₩66,037 | ₩64,270 | ₩64,725 | -1.93% | 7천 |
|---|
| 2026.07.27 | ₩67,496 | ₩67,550 | ₩66,546 | ₩66,706 | -1.17% | 3.3만 |
|---|
| 2026.07.24 | ₩69,718 | ₩69,718 | ₩69,063 | ₩69,317 | -0.58% | 8.6천 |
|---|
| 2026.07.23 | ₩69,879 | ₩70,589 | ₩69,518 | ₩69,531 | -0.50% | 1.4만 |
|---|
| 2026.07.22 | ₩68,273 | ₩68,915 | ₩68,273 | ₩68,447 | +0.25% | 5천 |
|---|
| 2026.07.21 | ₩68,166 | ₩68,393 | ₩67,844 | ₩67,992 | -0.26% | 8.6천 |
|---|
| 2026.07.20 | ₩67,054 | ₩68,072 | ₩67,054 | ₩67,617 | +0.84% | 1.4만 |
|---|
| 2026.07.17 | ₩67,282 | ₩68,179 | ₩67,188 | ₩67,577 | +0.44% | 1.6만 |
|---|
| 2026.07.16 | ₩66,626 | ₩66,773 | ₩65,890 | ₩66,064 | -0.84% | 9.7천 |
|---|
| 2026.07.15 | ₩66,733 | ₩66,814 | ₩65,595 | ₩66,626 | -0.16% | 1만 |
|---|
| 2026.07.14 | ₩65,836 | ₩66,345 | ₩65,154 | ₩66,117 | +0.43% | 9.4천 |
|---|
| 2026.07.13 | ₩63,333 | ₩66,064 | ₩63,333 | ₩65,836 | +3.95% | 2.1만 |
|---|
| 2026.07.10 | ₩62,034 | ₩62,463 | ₩61,727 | ₩62,409 | +0.60% | 7.6천 |
|---|
| 2026.07.09 | ₩63,119 | ₩63,119 | ₩62,195 | ₩62,249 | -1.38% | 7.8천 |
|---|
| 2026.07.08 | ₩63,038 | ₩64,364 | ₩63,038 | ₩63,775 | +1.17% | 2.4만 |
|---|
| 2026.07.07 | ₩60,776 | ₩62,557 | ₩60,776 | ₩62,342 | +2.58% | 3.4만 |
|---|
| 2026.07.06 | ₩60,629 | ₩60,723 | ₩60,227 | ₩60,562 | -0.11% | 1.6만 |
|---|
| 2026.07.02 | ₩59,652 | ₩60,267 | ₩59,558 | ₩60,200 | +0.92% | 6.5천 |
|---|
| 2026.07.01 | ₩60,200 | ₩60,200 | ₩59,652 | ₩59,852 | -0.58% | 8.2천 |
|---|
| 2026.06.30 | ₩61,298 | ₩61,298 | ₩60,294 | ₩60,736 | -0.92% | 1.1만 |
|---|
| 2026.06.29 | ₩60,495 | ₩61,071 | ₩60,495 | ₩60,843 | +0.58% | 7.7천 |
|---|
| 2026.06.26 | ₩60,160 | ₩60,214 | ₩59,571 | ₩60,147 | -0.02% | 3.2만 |
|---|
| 2026.06.25 | ₩60,522 | ₩61,820 | ₩60,281 | ₩61,820 | +2.15% | 1.1만 |
|---|
| 2026.06.24 | ₩60,682 | ₩60,736 | ₩60,187 | ₩60,401 | -0.46% | 3.7만 |
|---|
| 2026.06.23 | ₩62,182 | ₩62,637 | ₩62,021 | ₩62,409 | +0.37% | 1.5만 |
|---|
| 2026.06.22 | ₩63,025 | ₩63,052 | ₩62,409 | ₩62,744 | -0.45% | 1만 |
|---|
| 2026.06.18 | ₩62,918 | ₩63,775 | ₩62,034 | ₩63,614 | +1.11% | 2.6만 |
|---|
| 2026.06.17 | ₩64,096 | ₩65,729 | ₩63,601 | ₩63,601 | -0.77% | 6.2만 |
|---|
| 2026.06.16 | ₩64,886 | ₩65,154 | ₩63,721 | ₩64,377 | -0.78% | 3.5만 |
|---|
| 2026.06.15 | ₩65,930 | ₩66,439 | ₩65,609 | ₩66,158 | +0.35% | 6.5만 |
|---|
| 2026.06.12 | ₩68,741 | ₩70,013 | ₩67,777 | ₩68,085 | -0.95% | 4.4만 |
|---|
| 2026.06.11 | ₩72,048 | ₩72,409 | ₩69,718 | ₩69,718 | -3.23% | 1.6만 |
|---|
| 2026.06.10 | ₩71,164 | ₩72,289 | ₩71,164 | ₩72,021 | +1.20% | 1.4만 |
|---|
| 2026.06.09 | ₩70,856 | ₩70,856 | ₩69,049 | ₩70,575 | -0.40% | 1.3만 |
|---|
| 2026.06.08 | ₩70,950 | ₩71,753 | ₩70,950 | ₩71,753 | +1.13% | 1.1만 |
|---|
| 2026.06.05 | ₩70,589 | ₩70,722 | ₩69,718 | ₩70,120 | -0.66% | 5.8만 |
|---|
| 2026.06.04 | ₩71,606 | ₩71,633 | ₩70,789 | ₩71,619 | +0.02% | 1.2만 |
|---|
| 2026.06.03 | ₩72,583 | ₩73,038 | ₩72,289 | ₩72,730 | +0.20% | 1만 |
|---|
| 2026.06.02 | ₩70,682 | ₩72,061 | ₩70,682 | ₩71,619 | +1.33% | 1.5만 |
|---|
| 2026.06.01 | ₩70,856 | ₩72,048 | ₩70,562 | ₩70,763 | -0.13% | 2.2만 |
|---|
| 2026.05.29 | ₩69,451 | ₩69,544 | ₩68,514 | ₩69,022 | -0.62% | 2.2만 |
|---|
| 2026.05.28 | ₩69,089 | ₩70,361 | ₩68,674 | ₩69,759 | +0.97% | 1만 |
|---|
| 2026.05.27 | ₩69,076 | ₩69,879 | ₩68,674 | ₩69,237 | +0.23% | 3.7만 |
|---|
| 2026.05.26 | ₩70,763 | ₩71,378 | ₩70,374 | ₩70,374 | -0.55% | 3.6만 |
|---|
| 2026.05.22 | ₩72,704 | ₩73,038 | ₩70,950 | ₩72,061 | -0.88% | 5.8만 |
|---|
| 2026.05.21 | ₩74,471 | ₩75,006 | ₩71,820 | ₩72,436 | -2.73% | 1.1만 |
|---|
| 2026.05.20 | ₩74,578 | ₩74,578 | ₩71,646 | ₩72,824 | -2.35% | 3.6만 |
|---|
| 2026.05.19 | ₩75,917 | ₩75,970 | ₩74,752 | ₩75,676 | -0.32% | 2.2만 |
|---|
| 2026.05.18 | ₩74,002 | ₩75,917 | ₩73,627 | ₩74,270 | +0.36% | 2.9만 |
|---|
| 2026.05.15 | ₩73,868 | ₩74,283 | ₩73,400 | ₩73,989 | +0.16% | 2.4만 |
|---|
| 2026.05.14 | ₩72,235 | ₩72,503 | ₩71,419 | ₩72,490 | +0.35% | 1.3만 |
|---|
| 2026.05.13 | ₩73,079 | ₩73,440 | ₩72,289 | ₩72,757 | -0.44% | 1.6만 |
|---|
| 2026.05.12 | ₩73,560 | ₩74,257 | ₩73,293 | ₩73,734 | +0.24% | 3.1만 |
|---|
| 2026.05.11 | ₩71,231 | ₩72,382 | ₩70,415 | ₩72,155 | +1.30% | 2.1만 |
|---|
| 2026.05.08 | ₩68,527 | ₩70,093 | ₩68,527 | ₩69,866 | +1.95% | 2.1만 |
|---|
| 2026.05.07 | ₩66,854 | ₩69,571 | ₩66,573 | ₩69,129 | +3.40% | 4.4만 |
|---|
| 2026.05.06 | ₩69,170 | ₩69,437 | ₩68,192 | ₩68,473 | -1.01% | 7.9만 |
|---|
| 2026.05.05 | ₩72,945 | ₩73,065 | ₩71,941 | ₩73,065 | +0.17% | 1.8만 |
|---|
| 2026.05.04 | ₩71,954 | ₩74,457 | ₩71,954 | ₩73,922 | +2.73% | 4.8만 |
|---|
| 2026.05.01 | ₩71,419 | ₩71,472 | ₩69,611 | ₩71,097 | -0.45% | 4.4만 |
|---|
| 2026.04.30 | ₩70,963 | ₩72,021 | ₩70,763 | ₩71,807 | +1.19% | 5만 |
|---|
| 2026.04.29 | ₩71,619 | ₩72,208 | ₩71,271 | ₩72,075 | +0.64% | 5.7만 |
|---|
| 2026.04.28 | ₩70,107 | ₩70,468 | ₩69,437 | ₩69,852 | -0.36% | 4.2만 |
|---|
| 2026.04.27 | ₩68,634 | ₩69,330 | ₩68,540 | ₩68,888 | +0.37% | 4.8만 |
|---|
| 2026.04.24 | ₩68,206 | ₩68,728 | ₩67,309 | ₩68,273 | +0.10% | 5.8만 |
|---|
| 2026.04.23 | ₩67,577 | ₩69,451 | ₩67,577 | ₩68,768 | +1.76% | 6만 |
|---|
| 2026.04.22 | ₩66,265 | ₩67,469 | ₩66,265 | ₩67,014 | +1.13% | 5.3만 |
|---|
| 2026.04.21 | ₩65,823 | ₩66,934 | ₩65,247 | ₩66,599 | +1.18% | 4.5만 |
|---|
| 2026.04.20 | ₩64,631 | ₩65,555 | ₩64,631 | ₩64,939 | +0.48% | 1.9만 |
|---|
| 2026.04.17 | ₩62,851 | ₩63,413 | ₩61,312 | ₩63,132 | +0.45% | 6.8만 |
|---|
| 2026.04.16 | ₩66,225 | ₩67,188 | ₩66,225 | ₩66,532 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩65,756 | ₩66,787 | ₩65,756 | ₩66,198 | +0.67% | 3.7만 |
|---|
| 2026.04.14 | ₩66,814 | ₩67,389 | ₩65,635 | ₩65,970 | -1.26% | 5.4만 |
|---|
| 2026.04.13 | ₩67,684 | ₩68,219 | ₩66,706 | ₩67,054 | -0.93% | 3만 |
|---|
| 2026.04.10 | ₩65,180 | ₩66,238 | ₩65,006 | ₩65,569 | +0.60% | 3.2만 |
|---|
| 2026.04.09 | ₩65,341 | ₩66,050 | ₩64,190 | ₩65,247 | -0.14% | 8만 |
|---|
| 2026.04.08 | ₩61,994 | ₩65,689 | ₩61,994 | ₩65,020 | +4.88% | 32.6만 |
|---|
| 2026.04.07 | ₩66,519 | ₩67,737 | ₩65,622 | ₩66,077 | -0.66% | 16.1만 |
|---|
| 2026.04.06 | ₩65,127 | ₩66,372 | ₩64,805 | ₩65,756 | +0.97% | 4.3만 |
|---|
| 2026.04.02 | ₩65,716 | ₩65,716 | ₩63,079 | ₩64,658 | -1.61% | 7.6만 |
|---|
| 2026.04.01 | ₩62,945 | ₩63,065 | ₩62,208 | ₩62,797 | -0.23% | 8.9만 |
|---|
| 2026.03.31 | ₩67,135 | ₩67,135 | ₩63,868 | ₩64,524 | -3.89% | 7.9만 |
|---|
| 2026.03.30 | ₩67,336 | ₩67,697 | ₩66,921 | ₩67,362 | +0.04% | 4.1만 |
|---|
| 2026.03.27 | ₩66,827 | ₩67,162 | ₩66,265 | ₩66,639 | -0.28% | 4.8만 |
|---|
| 2026.03.26 | ₩66,439 | ₩66,465 | ₩65,475 | ₩65,756 | -1.03% | 3.8만 |
|---|
| 2026.03.25 | ₩63,293 | ₩64,792 | ₩63,293 | ₩64,565 | +2.01% | 3.3만 |
|---|
| 2026.03.24 | ₩65,301 | ₩65,769 | ₩64,404 | ₩65,113 | -0.29% | 6.5만 |
|---|
| 2026.03.23 | ₩64,002 | ₩64,243 | ₩61,245 | ₩63,253 | -1.17% | 8.6만 |
|---|
| 2026.03.20 | ₩66,653 | ₩68,005 | ₩66,265 | ₩67,095 | +0.66% | 4.1만 |
|---|
| 2026.03.19 | ₩66,880 | ₩68,340 | ₩65,060 | ₩66,439 | -0.66% | 8.4만 |
|---|
| 2026.03.18 | ₩66,399 | ₩67,603 | ₩65,957 | ₩67,322 | +1.39% | 7.4만 |
|---|
| 2026.03.17 | ₩65,247 | ₩65,850 | ₩64,805 | ₩65,475 | +0.35% | 1.7만 |
|---|
| 2026.03.16 | ₩64,498 | ₩65,060 | ₩63,520 | ₩64,350 | -0.23% | 7.7만 |
|---|
| 2026.03.13 | ₩64,230 | ₩65,876 | ₩63,761 | ₩65,502 | +1.98% | 6.8만 |
|---|
| 2026.03.12 | ₩63,668 | ₩65,555 | ₩63,199 | ₩65,113 | +2.27% | 8.7만 |
|---|
| 2026.03.11 | ₩59,384 | ₩61,820 | ₩58,674 | ₩61,820 | +4.10% | 8.8만 |
|---|
| 2026.03.10 | ₩59,504 | ₩60,013 | ₩56,225 | ₩59,558 | +0.09% | 6.7만 |
|---|
| 2026.03.09 | ₩62,075 | ₩63,815 | ₩56,894 | ₩58,487 | -5.78% | 24.1만 |
|---|
| 2026.03.06 | ₩58,514 | ₩59,491 | ₩57,938 | ₩59,022 | +0.87% | 9만 |
|---|
| 2026.03.05 | ₩55,180 | ₩56,238 | ₩55,060 | ₩55,636 | +0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩53,815 | ₩54,310 | ₩53,453 | ₩54,190 | +0.70% | 4.4만 |
|---|
| 2026.03.03 | ₩55,020 | ₩55,020 | ₩52,610 | ₩53,735 | -2.34% | 5.3만 |
|---|
| 2026.03.02 | ₩53,494 | ₩53,641 | ₩52,530 | ₩53,092 | -0.75% | 5.1만 |
|---|
| 2026.02.27 | ₩51,111 | ₩51,419 | ₩50,830 | ₩51,338 | +0.45% | 1.9만 |
|---|
| 2026.02.26 | ₩49,545 | ₩50,977 | ₩49,545 | ₩50,134 | +1.19% | 7.1천 |
|---|
| 2026.02.25 | ₩50,495 | ₩50,723 | ₩50,241 | ₩50,549 | +0.11% | 5.9천 |
|---|
| 2026.02.24 | ₩50,870 | ₩51,030 | ₩50,468 | ₩50,910 | +0.08% | 1.6만 |
|---|
| 2026.02.23 | ₩50,923 | ₩51,271 | ₩50,549 | ₩50,937 | +0.03% | 1.3만 |
|---|
| 2026.02.20 | ₩50,656 | ₩50,870 | ₩50,334 | ₩50,615 | -0.08% | 1.6만 |
|---|
| 2026.02.19 | ₩50,375 | ₩50,856 | ₩50,361 | ₩50,843 | +0.93% | 1.3만 |
|---|
| 2026.02.18 | ₩49,371 | ₩49,973 | ₩49,371 | ₩49,973 | +1.22% | 3.8천 |
|---|
| 2026.02.17 | ₩48,085 | ₩48,085 | ₩47,871 | ₩47,938 | -0.31% | 3.6만 |
|---|
| 2026.02.13 | ₩48,300 | ₩48,407 | ₩48,206 | ₩48,300 | 0.00% | 7천 |
|---|
| 2026.02.12 | ₩49,210 | ₩49,210 | ₩48,126 | ₩48,554 | -1.33% | 4.3천 |
|---|
| 2026.02.11 | ₩49,852 | ₩49,866 | ₩49,625 | ₩49,852 | 0.00% | 2.3천 |
|---|
| 2026.02.10 | ₩49,518 | ₩49,518 | ₩49,036 | ₩49,411 | -0.22% | 1.8천 |
|---|
| 2026.02.09 | ₩48,648 | ₩49,531 | ₩48,460 | ₩49,371 | +1.49% | 5천 |
|---|
| 2026.02.06 | ₩48,728 | ₩49,076 | ₩48,607 | ₩48,674 | -0.11% | 1.5만 |
|---|
| 2026.02.05 | ₩48,474 | ₩48,728 | ₩48,192 | ₩48,527 | +0.11% | 3.2천 |
|---|
| 2026.02.04 | ₩48,326 | ₩49,437 | ₩48,326 | ₩49,076 | +1.55% | 2.1천 |
|---|
| 2026.02.03 | ₩47,737 | ₩48,795 | ₩47,563 | ₩48,795 | +2.22% | 4.8천 |
|---|
| 2026.02.02 | ₩47,818 | ₩47,818 | ₩47,014 | ₩47,443 | -0.78% | 4.9만 |
|---|
| 2026.01.30 | ₩49,571 | ₩49,986 | ₩48,915 | ₩49,852 | +0.57% | 7.8천 |
|---|
| 2026.01.29 | ₩49,919 | ₩50,201 | ₩49,076 | ₩49,625 | -0.59% | 7.7만 |
|---|
| 2026.01.28 | ₩48,447 | ₩48,594 | ₩48,192 | ₩48,594 | +0.30% | 4.5만 |
|---|
| 2026.01.27 | ₩47,269 | ₩48,018 | ₩47,215 | ₩48,018 | +1.59% | 4.3천 |
|---|
| 2026.01.26 | ₩47,001 | ₩47,282 | ₩46,707 | ₩47,135 | +0.28% | 1.2만 |
|---|
| 2026.01.23 | ₩47,014 | ₩47,322 | ₩47,014 | ₩47,148 | +0.28% | 5.1천 |
|---|
| 2026.01.22 | ₩46,211 | ₩46,238 | ₩46,171 | ₩46,171 | -0.09% | 1.3천 |
|---|
| 2026.01.21 | ₩46,773 | ₩47,014 | ₩46,613 | ₩46,934 | +0.34% | 1.6천 |
|---|
| 2026.01.20 | ₩46,492 | ₩46,599 | ₩46,010 | ₩46,091 | -0.86% | 5.7천 |
|---|
| 2026.01.16 | ₩46,184 | ₩46,278 | ₩45,970 | ₩45,970 | -0.46% | 4.7천 |
|---|
| 2026.01.15 | ₩45,970 | ₩46,024 | ₩45,689 | ₩45,703 | -0.58% | 4.4천 |
|---|
| 2026.01.14 | ₩47,242 | ₩47,791 | ₩46,358 | ₩46,533 | -1.50% | 9.8만 |
|---|
| 2026.01.13 | ₩46,479 | ₩47,028 | ₩46,479 | ₩46,854 | +0.81% | 3.7만 |
|---|
| 2026.01.12 | ₩45,582 | ₩46,118 | ₩45,555 | ₩45,863 | +0.62% | 5.8천 |
|---|
| 2026.01.09 | ₩45,903 | ₩46,051 | ₩45,542 | ₩45,542 | -0.79% | 1만 |
|---|
| 2026.01.08 | ₩44,391 | ₩45,381 | ₩44,284 | ₩45,381 | +2.23% | 2만 |
|---|
| 2026.01.07 | ₩43,922 | ₩44,123 | ₩43,654 | ₩43,788 | -0.30% | 7천 |
|---|
| 2026.01.06 | ₩45,475 | ₩45,475 | ₩44,069 | ₩44,069 | -3.09% | 2.8천 |
|---|
| 2026.01.05 | ₩44,926 | ₩45,247 | ₩44,725 | ₩45,180 | +0.57% | 5.2천 |
|---|
| 2026.01.02 | ₩44,243 | ₩44,565 | ₩44,110 | ₩44,511 | +0.61% | 3.6천 |
|---|
| 2025.12.31 | ₩45,033 | ₩45,247 | ₩44,458 | ₩44,605 | -0.95% | 5.7천 |
|---|
| 2025.12.30 | ₩45,140 | ₩45,341 | ₩44,926 | ₩45,020 | -0.27% | 8.3천 |
|---|
| 2025.12.29 | ₩45,247 | ₩45,274 | ₩44,792 | ₩44,859 | -0.86% | 2만 |
|---|
| 2025.12.26 | ₩45,167 | ₩45,167 | ₩44,150 | ₩44,270 | -1.99% | 1.3만 |
|---|
| 2025.12.24 | ₩45,569 | ₩45,569 | ₩45,114 | ₩45,261 | -0.68% | 3.4천 |
|---|
| 2025.12.23 | ₩44,846 | ₩45,261 | ₩44,846 | ₩45,261 | +0.93% | 1.2천 |
|---|
| 2025.12.22 | ₩44,939 | ₩45,087 | ₩44,859 | ₩45,047 | +0.24% | 5.8천 |
|---|
| 2025.12.19 | ₩43,922 | ₩44,176 | ₩43,842 | ₩44,069 | +0.34% | 6.6천 |
|---|
| 2025.12.18 | ₩43,869 | ₩44,043 | ₩43,681 | ₩43,681 | -0.43% | 7.6천 |
|---|
| 2025.12.17 | ₩44,136 | ₩44,217 | ₩43,628 | ₩44,150 | +0.03% | 1.6만 |
|---|
| 2025.12.16 | ₩43,587 | ₩43,587 | ₩43,172 | ₩43,280 | -0.71% | 1.2만 |
|---|
| 2025.12.15 | ₩44,270 | ₩44,511 | ₩44,002 | ₩44,096 | -0.39% | 3.4만 |
|---|
| 2025.12.12 | ₩44,498 | ₩44,819 | ₩44,498 | ₩44,591 | +0.21% | 1.5천 |
|---|
| 2025.12.11 | ₩44,578 | ₩44,913 | ₩44,458 | ₩44,913 | +0.75% | 3.6천 |
|---|
| 2025.12.10 | ₩44,886 | ₩45,649 | ₩44,886 | ₩45,595 | +1.58% | 2.2천 |
|---|
| 2025.12.09 | ₩45,274 | ₩45,274 | ₩45,114 | ₩45,194 | -0.18% | 6.6천 |
|---|
| 2025.12.08 | ₩45,515 | ₩45,662 | ₩45,395 | ₩45,395 | -0.26% | 4.8천 |
|---|
| 2025.12.05 | ₩45,877 | ₩46,251 | ₩45,877 | ₩46,225 | +0.76% | 2.6천 |
|---|
| 2025.12.04 | ₩45,261 | ₩45,877 | ₩45,261 | ₩45,877 | +1.36% | 1.5천 |
|---|
| 2025.12.03 | ₩45,529 | ₩45,622 | ₩45,529 | ₩45,555 | +0.06% | 500 |
|---|
| 2025.12.02 | ₩45,595 | ₩45,662 | ₩45,114 | ₩45,274 | -0.70% | 3.7천 |
|---|
| 2025.12.01 | ₩45,796 | ₩45,917 | ₩45,622 | ₩45,877 | +0.18% | 1.9천 |
|---|
| 2025.11.28 | ₩45,649 | ₩45,970 | ₩45,649 | ₩45,783 | +0.29% | 500 |
|---|
| 2025.11.26 | ₩45,100 | ₩45,354 | ₩44,752 | ₩45,328 | +0.50% | 1.4천 |
|---|
| 2025.11.25 | ₩44,404 | ₩44,953 | ₩44,310 | ₩44,953 | +1.24% | 2.2천 |
|---|
| 2025.11.24 | ₩44,792 | ₩45,555 | ₩44,792 | ₩45,555 | +1.70% | 1.3천 |
|---|
| 2025.11.21 | ₩44,832 | ₩44,846 | ₩44,471 | ₩44,846 | +0.03% | 2.8천 |
|---|
| 2025.11.20 | ₩45,783 | ₩45,783 | ₩45,274 | ₩45,301 | -1.05% | 2.8천 |
|---|
| 2025.11.19 | ₩45,609 | ₩45,662 | ₩45,475 | ₩45,649 | +0.09% | 1.3천 |
|---|
| 2025.11.18 | ₩46,251 | ₩46,760 | ₩46,251 | ₩46,760 | +1.10% | 6.8천 |
|---|
| 2025.11.17 | ₩46,439 | ₩46,439 | ₩46,211 | ₩46,211 | -0.49% | 1.5천 |
|---|
| 2025.11.14 | ₩46,118 | ₩46,452 | ₩46,118 | ₩46,251 | +0.29% | 4.7천 |
|---|
| 2025.11.13 | ₩45,783 | ₩45,783 | ₩45,475 | ₩45,475 | -0.67% | 1.1천 |
|---|
| 2025.11.12 | ₩46,104 | ₩46,104 | ₩45,609 | ₩45,662 | -0.96% | 2.8천 |
|---|
| 2025.11.11 | ₩46,948 | ₩47,322 | ₩46,948 | ₩47,229 | +0.60% | 2.5천 |
|---|
| 2025.11.10 | ₩46,118 | ₩46,626 | ₩46,118 | ₩46,626 | +1.10% | 3.4천 |
|---|
| 2025.11.07 | ₩46,305 | ₩46,345 | ₩46,010 | ₩46,345 | +0.09% | 2.9천 |
|---|
| 2025.11.06 | ₩46,051 | ₩46,198 | ₩45,836 | ₩46,158 | +0.23% | 1.2만 |
|---|
| 2025.11.05 | ₩46,479 | ₩46,707 | ₩46,131 | ₩46,131 | -0.75% | 1.8천 |
|---|
| 2025.11.04 | ₩46,519 | ₩46,747 | ₩46,519 | ₩46,573 | +0.12% | 1.9천 |
|---|
| 2025.11.03 | ₩46,787 | ₩47,122 | ₩46,586 | ₩46,894 | +0.23% | 9.2천 |
|---|
| 2025.10.31 | ₩46,613 | ₩46,800 | ₩46,559 | ₩46,626 | +0.03% | 2.1천 |
|---|
| 2025.10.30 | ₩46,131 | ₩46,599 | ₩46,118 | ₩46,385 | +0.55% | 1.5천 |
|---|
| 2025.10.29 | ₩46,546 | ₩46,707 | ₩46,412 | ₩46,412 | -0.29% | 4.1천 |
|---|
| 2025.10.28 | ₩46,452 | ₩46,492 | ₩45,984 | ₩46,144 | -0.66% | 3.2천 |
|---|
| 2025.10.27 | ₩46,961 | ₩46,988 | ₩46,613 | ₩46,653 | -0.66% | 4.8천 |
|---|
| 2025.10.24 | ₩47,068 | ₩47,122 | ₩46,720 | ₩46,720 | -0.74% | 2.9천 |
|---|
| 2025.10.23 | ₩46,773 | ₩47,081 | ₩46,666 | ₩46,707 | -0.14% | 1.8만 |
|---|
| 2025.10.22 | ₩45,569 | ₩46,412 | ₩45,515 | ₩46,184 | +1.35% | 5.5천 |
|---|
| 2025.10.21 | ₩44,712 | ₩44,886 | ₩44,243 | ₩44,886 | +0.39% | 8.1천 |
|---|
| 2025.10.20 | ₩44,324 | ₩44,699 | ₩44,324 | ₩44,672 | +0.79% | 3.9천 |
|---|
| 2025.10.17 | ₩44,605 | ₩44,832 | ₩44,458 | ₩44,725 | +0.27% | 7.7천 |
|---|
| 2025.10.16 | ₩45,180 | ₩45,180 | ₩44,391 | ₩44,538 | -1.42% | 3.7천 |
|---|
| 2025.10.15 | ₩45,234 | ₩45,328 | ₩45,114 | ₩45,207 | -0.06% | 1.6천 |
|---|
| 2025.10.14 | ₩45,234 | ₩45,301 | ₩45,140 | ₩45,140 | -0.21% | 2.2천 |
|---|
| 2025.10.13 | ₩45,823 | ₩46,051 | ₩45,823 | ₩45,930 | +0.23% | 6.7천 |
|---|
| 2025.10.10 | ₩46,024 | ₩46,238 | ₩45,180 | ₩45,234 | -1.72% | 6천 |
|---|