시장 데이터를 불러오는 중
전체 종목
United States Oil Fund 과거 주가
United States Oil Fund · USO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United States Oil Fund · USO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩196,911 | ₩199,834 | ₩196,764 | ₩198,721 | +0.92% | 281.5만 |
| 2026.10.08 | ₩198,896 | ₩201,779 | ₩194,431 | ₩197,890 | -0.51% | 603만 |
| 2026.10.07 | ₩196,080 | ₩197,206 | ₩191,038 | ₩192,969 | -1.59% | 308.6만 |
| 2026.10.06 | ₩190,837 | ₩194,551 | ₩190,086 | ₩194,310 | +1.82% | 344만 |
| 2026.10.05 | ₩193,948 | ₩197,273 | ₩192,191 | ₩193,076 | -0.45% | 355.8만 |
| 2026.10.02 | ₩192,500 | ₩198,547 | ₩190,502 | ₩197,608 | +2.65% | 777.7만 |
| 2026.10.01 | ₩195,570 | ₩202,033 | ₩195,222 | ₩201,162 | +2.86% | 594.4만 |
| 2026.09.30 | ₩197,340 | ₩198,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,315 |
| -1.03% |
| 332.1만 |
| 2026.09.29 | ₩195,007 | ₩197,930 | ₩192,151 | ₩192,218 | -1.43% | 717.1만 |
|---|
| 2026.09.28 | ₩203,669 | ₩206,485 | ₩196,804 | ₩201,148 | -1.24% | 928.2만 |
|---|
| 2026.09.25 | ₩200,880 | ₩203,227 | ₩197,354 | ₩198,896 | -0.99% | 718.8만 |
|---|
| 2026.09.24 | ₩202,623 | ₩208,644 | ₩201,242 | ₩205,278 | +1.31% | 958.5만 |
|---|
| 2026.09.23 | ₩196,790 | ₩200,250 | ₩196,227 | ₩199,566 | +1.41% | 588.9만 |
|---|
| 2026.09.22 | ₩194,980 | ₩198,480 | ₩191,306 | ₩193,197 | -0.91% | 843.5만 |
|---|
| 2026.09.21 | ₩199,633 | ₩200,746 | ₩196,630 | ₩198,668 | -0.48% | 555만 |
|---|
| 2026.09.18 | ₩210,320 | ₩211,259 | ₩205,654 | ₩206,257 | -1.93% | 440.9만 |
|---|
| 2026.09.17 | ₩206,633 | ₩210,079 | ₩206,217 | ₩208,255 | +0.79% | 428.5만 |
|---|
| 2026.09.16 | ₩213,619 | ₩213,686 | ₩206,499 | ₩209,408 | -1.97% | 575.6만 |
|---|
| 2026.09.15 | ₩212,332 | ₩219,036 | ₩212,211 | ₩217,038 | +2.22% | 689.6만 |
|---|
| 2026.09.14 | ₩213,780 | ₩214,906 | ₩207,531 | ₩210,065 | -1.74% | 769.2만 |
|---|
| 2026.09.11 | ₩204,487 | ₩207,866 | ₩204,286 | ₩207,705 | +1.57% | 671.1만 |
|---|
| 2026.09.10 | ₩207,545 | ₩213,042 | ₩204,460 | ₩212,372 | +2.33% | 1009.5만 |
|---|
| 2026.09.09 | ₩199,526 | ₩201,189 | ₩198,131 | ₩201,095 | +0.79% | 552.4만 |
|---|
| 2026.09.08 | ₩193,894 | ₩196,080 | ₩191,762 | ₩195,812 | +0.99% | 627.3만 |
|---|
| 2026.09.04 | ₩187,927 | ₩191,789 | ₩185,058 | ₩190,354 | +1.29% | 370.8만 |
|---|
| 2026.09.03 | ₩190,569 | ₩192,366 | ₩189,027 | ₩190,528 | -0.02% | 403.7만 |
|---|
| 2026.09.02 | ₩186,948 | ₩190,649 | ₩185,634 | ₩189,268 | +1.24% | 470만 |
|---|
| 2026.09.01 | ₩183,958 | ₩189,121 | ₩182,483 | ₩189,067 | +2.78% | 818.8만 |
|---|
| 2026.08.31 | ₩178,353 | ₩180,137 | ₩177,508 | ₩179,278 | +0.52% | 420.5만 |
|---|
| 2026.08.28 | ₩171,810 | ₩174,505 | ₩171,635 | ₩173,915 | +1.23% | 212.2만 |
|---|
| 2026.08.27 | ₩171,836 | ₩175,604 | ₩170,938 | ₩174,330 | +1.45% | 305.9만 |
|---|
| 2026.08.26 | ₩168,243 | ₩173,593 | ₩168,162 | ₩170,764 | +1.50% | 335.2만 |
|---|
| 2026.08.25 | ₩171,756 | ₩173,928 | ₩169,074 | ₩169,155 | -1.51% | 539.5만 |
|---|
| 2026.08.24 | ₩179,010 | ₩179,332 | ₩175,859 | ₩177,280 | -0.97% | 343.3만 |
|---|
| 2026.08.21 | ₩180,995 | ₩182,242 | ₩179,533 | ₩180,539 | -0.25% | 355만 |
|---|
| 2026.08.20 | ₩180,633 | ₩181,249 | ₩178,527 | ₩180,405 | -0.13% | 443.5만 |
|---|
| 2026.08.19 | ₩175,886 | ₩178,822 | ₩174,907 | ₩175,537 | -0.20% | 439.4만 |
|---|
| 2026.08.18 | ₩176,476 | ₩177,334 | ₩174,505 | ₩175,202 | -0.72% | 433.3만 |
|---|
| 2026.08.17 | ₩170,683 | ₩175,081 | ₩169,450 | ₩174,706 | +2.36% | 528만 |
|---|
| 2026.08.14 | ₩167,331 | ₩170,187 | ₩166,500 | ₩169,758 | +1.45% | 385.1만 |
|---|
| 2026.08.13 | ₩167,036 | ₩170,241 | ₩165,185 | ₩167,653 | +0.37% | 506만 |
|---|
| 2026.08.12 | ₩169,812 | ₩171,407 | ₩168,766 | ₩170,697 | +0.52% | 361.2만 |
|---|
| 2026.08.11 | ₩167,277 | ₩171,434 | ₩166,888 | ₩171,112 | +2.29% | 842.7만 |
|---|
| 2026.08.10 | ₩163,710 | ₩169,329 | ₩163,670 | ₩168,846 | +3.14% | 518.1만 |
|---|
| 2026.08.07 | ₩157,784 | ₩161,042 | ₩157,569 | ₩158,199 | +0.26% | 451.1만 |
|---|
| 2026.08.06 | ₩156,161 | ₩160,546 | ₩155,799 | ₩159,393 | +2.07% | 534.2만 |
|---|
| 2026.08.05 | ₩155,491 | ₩155,558 | ₩152,675 | ₩154,043 | -0.93% | 534.6만 |
|---|
| 2026.08.04 | ₩156,885 | ₩157,717 | ₩154,016 | ₩155,249 | -1.04% | 761.9만 |
|---|
| 2026.08.03 | ₩161,981 | ₩164,743 | ₩160,291 | ₩163,751 | +1.09% | 729.7만 |
|---|
| 2026.07.31 | ₩174,558 | ₩175,631 | ₩171,568 | ₩173,204 | -0.78% | 467.7만 |
|---|
| 2026.07.30 | ₩170,455 | ₩173,258 | ₩170,174 | ₩170,938 | +0.28% | 374.5만 |
|---|
| 2026.07.29 | ₩172,252 | ₩174,719 | ₩171,649 | ₩173,392 | +0.66% | 786.6만 |
|---|
| 2026.07.28 | ₩165,829 | ₩167,009 | ₩158,870 | ₩161,565 | -2.57% | 818.7만 |
|---|
| 2026.07.27 | ₩172,520 | ₩172,520 | ₩167,049 | ₩167,291 | -3.03% | 942.3만 |
|---|
| 2026.07.24 | ₩184,669 | ₩184,789 | ₩179,050 | ₩183,288 | -0.75% | 903.6만 |
|---|
| 2026.07.23 | ₩185,741 | ₩190,850 | ₩185,245 | ₩187,042 | +0.70% | 1273.2만 |
|---|
| 2026.07.22 | ₩176,221 | ₩178,219 | ₩175,108 | ₩176,570 | +0.20% | 670.8만 |
|---|
| 2026.07.21 | ₩172,869 | ₩173,512 | ₩170,965 | ₩172,775 | -0.05% | 608만 |
|---|
| 2026.07.20 | ₩165,977 | ₩169,718 | ₩165,521 | ₩168,296 | +1.40% | 669.6만 |
|---|
| 2026.07.17 | ₩165,199 | ₩167,452 | ₩162,852 | ₩166,218 | +0.62% | 595.4만 |
|---|
| 2026.07.16 | ₩162,530 | ₩162,825 | ₩159,165 | ₩159,969 | -1.58% | 399.3만 |
|---|
| 2026.07.15 | ₩162,852 | ₩163,415 | ₩158,696 | ₩162,758 | -0.06% | 633.3만 |
|---|
| 2026.07.14 | ₩161,780 | ₩162,745 | ₩157,864 | ₩161,136 | -0.40% | 1021.1만 |
|---|
| 2026.07.13 | ₩150,033 | ₩159,634 | ₩149,792 | ₩157,945 | +5.27% | 1302.4만 |
|---|
| 2026.07.10 | ₩146,574 | ₩148,706 | ₩144,133 | ₩145,756 | -0.56% | 448.8만 |
|---|
| 2026.07.09 | ₩148,625 | ₩148,706 | ₩145,327 | ₩146,172 | -1.65% | 552.2만 |
|---|
| 2026.07.08 | ₩150,664 | ₩154,204 | ₩148,773 | ₩150,462 | -0.13% | 1414.9만 |
|---|
| 2026.07.07 | ₩141,693 | ₩147,284 | ₩141,452 | ₩146,051 | +3.08% | 730.7만 |
|---|
| 2026.07.06 | ₩140,164 | ₩140,821 | ₩138,998 | ₩139,923 | -0.17% | 163.6만 |
|---|
| 2026.07.02 | ₩137,912 | ₩140,070 | ₩137,335 | ₩139,427 | +1.10% | 220.4만 |
|---|
| 2026.07.01 | ₩140,191 | ₩140,795 | ₩138,314 | ₩138,475 | -1.22% | 311.1만 |
|---|
| 2026.06.30 | ₩145,018 | ₩145,018 | ₩140,955 | ₩142,725 | -1.58% | 373.7만 |
|---|
| 2026.06.29 | ₩143,007 | ₩144,804 | ₩142,390 | ₩143,584 | +0.40% | 317.3만 |
|---|
| 2026.06.26 | ₩141,907 | ₩142,363 | ₩139,547 | ₩141,438 | -0.33% | 962.5만 |
|---|
| 2026.06.25 | ₩142,176 | ₩147,566 | ₩141,961 | ₩146,574 | +3.09% | 618.7만 |
|---|
| 2026.06.24 | ₩142,524 | ₩144,361 | ₩141,666 | ₩142,524 | 0.00% | 503.6만 |
|---|
| 2026.06.23 | ₩148,733 | ₩149,551 | ₩147,579 | ₩149,189 | +0.31% | 315.4만 |
|---|
| 2026.06.22 | ₩151,026 | ₩151,267 | ₩149,014 | ₩151,106 | +0.05% | 452.4만 |
|---|
| 2026.06.18 | ₩150,811 | ₩154,646 | ₩148,143 | ₩154,029 | +2.13% | 556만 |
|---|
| 2026.06.17 | ₩154,793 | ₩160,908 | ₩153,037 | ₩153,171 | -1.05% | 550.4만 |
|---|
| 2026.06.16 | ₩156,000 | ₩156,872 | ₩151,937 | ₩154,834 | -0.75% | 772.9만 |
|---|
| 2026.06.15 | ₩160,693 | ₩162,893 | ₩159,594 | ₩162,530 | +1.14% | 583.9만 |
|---|
| 2026.06.12 | ₩170,335 | ₩174,009 | ₩168,015 | ₩168,189 | -1.26% | 852.1만 |
|---|
| 2026.06.11 | ₩180,043 | ₩182,336 | ₩171,461 | ₩172,748 | -4.05% | 1218.7만 |
|---|
| 2026.06.10 | ₩178,246 | ₩183,180 | ₩177,844 | ₩180,083 | +1.03% | 752만 |
|---|
| 2026.06.09 | ₩177,012 | ₩178,393 | ₩171,877 | ₩176,060 | -0.54% | 932.2만 |
|---|
| 2026.06.08 | ₩180,954 | ₩183,073 | ₩179,614 | ₩181,223 | +0.15% | 456.4만 |
|---|
| 2026.06.05 | ₩181,209 | ₩181,290 | ₩177,321 | ₩178,367 | -1.57% | 465.4만 |
|---|
| 2026.06.04 | ₩183,261 | ₩183,770 | ₩181,035 | ₩183,355 | +0.05% | 419.2만 |
|---|
| 2026.06.03 | ₩187,002 | ₩189,630 | ₩185,567 | ₩188,879 | +1.00% | 476.6만 |
|---|
| 2026.06.02 | ₩181,115 | ₩184,602 | ₩179,922 | ₩184,065 | +1.63% | 383.1만 |
|---|
| 2026.06.01 | ₩181,893 | ₩186,264 | ₩178,367 | ₩181,692 | -0.11% | 1105.3만 |
|---|
| 2026.05.29 | ₩172,051 | ₩174,746 | ₩169,691 | ₩173,097 | +0.61% | 822.7만 |
|---|
| 2026.05.28 | ₩178,796 | ₩179,466 | ₩171,327 | ₩175,363 | -1.92% | 753.3만 |
|---|
| 2026.05.27 | ₩176,181 | ₩179,117 | ₩173,834 | ₩175,698 | -0.27% | 842.3만 |
|---|
| 2026.05.26 | ₩182,818 | ₩185,983 | ₩182,282 | ₩183,703 | +0.48% | 757.4만 |
|---|
| 2026.05.22 | ₩189,643 | ₩192,795 | ₩185,996 | ₩188,960 | -0.36% | 754.1만 |
|---|
| 2026.05.21 | ₩200,156 | ₩201,484 | ₩188,034 | ₩191,132 | -4.51% | 1020.4만 |
|---|
| 2026.05.20 | ₩200,398 | ₩201,859 | ₩190,354 | ₩193,452 | -3.47% | 1157.4만 |
|---|
| 2026.05.19 | ₩204,997 | ₩205,828 | ₩201,430 | ₩205,104 | +0.05% | 551.5만 |
|---|
| 2026.05.18 | ₩195,651 | ₩206,606 | ₩194,377 | ₩200,183 | +2.32% | 1081.7만 |
|---|
| 2026.05.15 | ₩195,168 | ₩199,003 | ₩194,658 | ₩198,762 | +1.84% | 558.8만 |
|---|
| 2026.05.14 | ₩188,986 | ₩191,749 | ₩188,517 | ₩191,749 | +1.46% | 465.6만 |
|---|
| 2026.05.13 | ₩192,982 | ₩194,431 | ₩189,429 | ₩190,461 | -1.31% | 472만 |
|---|
| 2026.05.12 | ₩192,862 | ₩194,162 | ₩191,869 | ₩193,492 | +0.33% | 611만 |
|---|
| 2026.05.11 | ₩183,288 | ₩188,933 | ₩182,175 | ₩185,929 | +1.44% | 625.3만 |
|---|
| 2026.05.08 | ₩177,495 | ₩181,316 | ₩177,187 | ₩179,131 | +0.92% | 774만 |
|---|
| 2026.05.07 | ₩172,668 | ₩183,422 | ₩170,804 | ₩180,981 | +4.81% | 1590.2만 |
|---|
| 2026.05.06 | ₩181,464 | ₩183,221 | ₩177,750 | ₩179,614 | -1.02% | 1253.5만 |
|---|
| 2026.05.05 | ₩192,969 | ₩194,162 | ₩190,596 | ₩193,318 | +0.18% | 855.1만 |
|---|
| 2026.05.04 | ₩192,888 | ₩200,424 | ₩190,716 | ₩197,930 | +2.61% | 1517.1만 |
|---|
| 2026.05.01 | ₩192,459 | ₩192,888 | ₩186,117 | ₩191,481 | -0.51% | 1279.9만 |
|---|
| 2026.04.30 | ₩196,200 | ₩199,875 | ₩193,733 | ₩197,233 | +0.53% | 1061.4만 |
|---|
| 2026.04.29 | ₩195,973 | ₩203,321 | ₩195,691 | ₩201,980 | +3.07% | 1490.3만 |
|---|
| 2026.04.28 | ₩186,184 | ₩188,262 | ₩185,071 | ₩187,190 | +0.54% | 1194.5만 |
|---|
| 2026.04.27 | ₩179,627 | ₩183,019 | ₩178,621 | ₩180,646 | +0.57% | 702만 |
|---|
| 2026.04.24 | ₩177,844 | ₩179,506 | ₩173,714 | ₩177,535 | -0.17% | 1422.8만 |
|---|
| 2026.04.23 | ₩176,007 | ₩184,320 | ₩174,143 | ₩180,646 | +2.64% | 1918.2만 |
|---|
| 2026.04.22 | ₩170,777 | ₩175,671 | ₩170,388 | ₩173,512 | +1.60% | 1189.5만 |
|---|
| 2026.04.21 | ₩162,933 | ₩172,829 | ₩162,289 | ₩171,970 | +5.55% | 2331만 |
|---|
| 2026.04.20 | ₩160,693 | ₩164,770 | ₩160,103 | ₩162,678 | +1.23% | 1524.5만 |
|---|
| 2026.04.17 | ₩153,841 | ₩156,711 | ₩147,968 | ₩155,598 | +1.14% | 3831.5만 |
|---|
| 2026.04.16 | ₩166,365 | ₩172,011 | ₩166,339 | ₩168,739 | +1.43% | 1347만 |
|---|
| 2026.04.15 | ₩165,266 | ₩167,934 | ₩164,032 | ₩164,381 | -0.54% | 1395.3만 |
|---|
| 2026.04.14 | ₩170,428 | ₩170,603 | ₩164,810 | ₩166,070 | -2.56% | 1473.6만 |
|---|
| 2026.04.13 | ₩178,836 | ₩179,050 | ₩170,509 | ₩172,265 | -3.67% | 2242.8만 |
|---|
| 2026.04.10 | ₩168,430 | ₩171,340 | ₩166,245 | ₩167,371 | -0.63% | 1617.9만 |
|---|
| 2026.04.09 | ₩170,549 | ₩173,834 | ₩165,011 | ₩170,241 | -0.18% | 4421.5만 |
|---|
| 2026.04.08 | ₩159,648 | ₩167,921 | ₩158,307 | ₩167,049 | +4.64% | 5244.9만 |
|---|
| 2026.04.07 | ₩189,509 | ₩193,063 | ₩174,317 | ₩185,151 | -2.30% | 5093.6만 |
|---|
| 2026.04.06 | ₩185,728 | ₩188,919 | ₩182,872 | ₩186,305 | +0.31% | 2831.6만 |
|---|
| 2026.04.02 | ₩186,747 | ₩187,726 | ₩176,851 | ₩184,937 | -0.97% | 6398.4만 |
|---|
| 2026.04.01 | ₩167,425 | ₩168,591 | ₩164,233 | ₩166,392 | -0.62% | 4528.7만 |
|---|
| 2026.03.31 | ₩173,445 | ₩175,564 | ₩166,540 | ₩170,630 | -1.62% | 5885.7만 |
|---|
| 2026.03.30 | ₩170,080 | ₩174,424 | ₩169,369 | ₩174,089 | +2.36% | 4048.5만 |
|---|
| 2026.03.27 | ₩161,967 | ₩168,015 | ₩161,538 | ₩166,540 | +2.82% | 3284.4만 |
|---|
| 2026.03.26 | ₩156,523 | ₩159,487 | ₩154,472 | ₩157,234 | +0.45% | 4239.9만 |
|---|
| 2026.03.25 | ₩146,547 | ₩153,198 | ₩146,185 | ₩152,045 | +3.75% | 4197.6만 |
|---|
| 2026.03.24 | ₩154,512 | ₩156,014 | ₩151,213 | ₩153,587 | -0.60% | 4862.4만 |
|---|
| 2026.03.23 | ₩151,911 | ₩153,466 | ₩142,739 | ₩148,250 | -2.41% | 9114만 |
|---|
| 2026.03.20 | ₩159,513 | ₩164,958 | ₩158,669 | ₩162,825 | +2.08% | 4973.9만 |
|---|
| 2026.03.19 | ₩161,444 | ₩167,867 | ₩153,774 | ₩157,368 | -2.52% | 9615.7만 |
|---|
| 2026.03.18 | ₩162,289 | ₩164,756 | ₩157,489 | ₩163,147 | +0.53% | 7064.8만 |
|---|
| 2026.03.17 | ₩157,448 | ₩159,741 | ₩155,638 | ₩159,353 | +1.21% | 4012.8만 |
|---|
| 2026.03.16 | ₩156,791 | ₩159,446 | ₩153,345 | ₩154,244 | -1.62% | 6687만 |
|---|
| 2026.03.13 | ₩154,311 | ₩162,450 | ₩153,614 | ₩160,761 | +4.18% | 5971.6만 |
|---|
| 2026.03.12 | ₩155,129 | ₩159,741 | ₩152,742 | ₩158,749 | +2.33% | 9364.2만 |
|---|
| 2026.03.11 | ₩140,835 | ₩145,300 | ₩135,417 | ₩144,884 | +2.88% | 8092.9만 |
|---|
| 2026.03.10 | ₩143,651 | ₩144,227 | ₩126,353 | ₩141,948 | -1.19% | 1.4억 |
|---|
| 2026.03.09 | ₩160,130 | ₩166,365 | ₩132,038 | ₩139,896 | -12.64% | 1.4억 |
|---|
| 2026.03.06 | ₩141,304 | ₩147,472 | ₩140,164 | ₩145,850 | +3.22% | 6872.2만 |
|---|
| 2026.03.05 | ₩126,661 | ₩132,521 | ₩126,125 | ₩129,142 | +1.96% | 4731.1만 |
|---|
| 2026.03.04 | ₩120,976 | ₩122,813 | ₩119,488 | ₩122,773 | +1.49% | 2845.7만 |
|---|
| 2026.03.03 | ₩126,179 | ₩126,541 | ₩117,101 | ₩120,949 | -4.14% | 5039.8만 |
|---|
| 2026.03.02 | ₩117,490 | ₩118,857 | ₩111,563 | ₩116,913 | -0.49% | 4178.1만 |
|---|
| 2026.02.27 | ₩109,954 | ₩110,115 | ₩108,050 | ₩109,887 | -0.06% | 1216.5만 |
|---|
| 2026.02.26 | ₩104,791 | ₩108,935 | ₩104,644 | ₩106,964 | +2.07% | 1872.6만 |
|---|
| 2026.02.25 | ₩107,406 | ₩107,460 | ₩106,360 | ₩106,910 | -0.46% | 654.7만 |
|---|
| 2026.02.24 | ₩108,868 | ₩108,908 | ₩107,004 | ₩108,291 | -0.53% | 1065만 |
|---|
| 2026.02.23 | ₩109,270 | ₩109,847 | ₩107,942 | ₩108,479 | -0.72% | 594.1만 |
|---|
| 2026.02.20 | ₩107,996 | ₩108,935 | ₩107,500 | ₩108,412 | +0.38% | 942.7만 |
|---|
| 2026.02.19 | ₩107,849 | ₩108,975 | ₩106,856 | ₩108,868 | +0.94% | 1176.8만 |
|---|
| 2026.02.18 | ₩104,483 | ₩106,776 | ₩104,389 | ₩106,467 | +1.90% | 1025.1만 |
|---|
| 2026.02.17 | ₩102,190 | ₩102,552 | ₩100,809 | ₩101,546 | -0.63% | 933만 |
|---|
| 2026.02.13 | ₩102,069 | ₩102,874 | ₩101,452 | ₩102,203 | +0.13% | 617.2만 |
|---|
| 2026.02.12 | ₩104,590 | ₩104,684 | ₩101,520 | ₩102,418 | -2.08% | 744.3만 |
|---|
| 2026.02.11 | ₩106,843 | ₩107,044 | ₩104,912 | ₩105,784 | -0.99% | 1031.3만 |
|---|
| 2026.02.10 | ₩104,992 | ₩105,180 | ₩103,625 | ₩104,630 | -0.34% | 654.2만 |
|---|
| 2026.02.09 | ₩103,021 | ₩105,435 | ₩102,968 | ₩104,617 | +1.55% | 320.1만 |
|---|
| 2026.02.06 | ₩102,230 | ₩104,577 | ₩102,136 | ₩103,236 | +0.98% | 666.2만 |
|---|
| 2026.02.05 | ₩103,062 | ₩103,665 | ₩101,747 | ₩102,834 | -0.22% | 599만 |
|---|
| 2026.02.04 | ₩102,606 | ₩106,427 | ₩102,177 | ₩104,429 | +1.78% | 1751.5만 |
|---|
| 2026.02.03 | ₩101,707 | ₩104,107 | ₩101,426 | ₩103,880 | +2.14% | 1088.7만 |
|---|
| 2026.02.02 | ₩101,238 | ₩101,466 | ₩99,843 | ₩101,010 | -0.23% | 854.4만 |
|---|
| 2026.01.30 | ₩106,521 | ₩107,205 | ₩104,121 | ₩106,628 | +0.10% | 1158.6만 |
|---|
| 2026.01.29 | ₩107,419 | ₩107,782 | ₩104,818 | ₩106,119 | -1.21% | 1318.9만 |
|---|
| 2026.01.28 | ₩102,257 | ₩102,901 | ₩101,412 | ₩102,740 | +0.47% | 650.9만 |
|---|
| 2026.01.27 | ₩99,160 | ₩101,520 | ₩98,811 | ₩101,452 | +2.31% | 616.5만 |
|---|
| 2026.01.26 | ₩98,368 | ₩98,918 | ₩97,805 | ₩98,529 | +0.16% | 448.6만 |
|---|
| 2026.01.23 | ₩98,905 | ₩99,294 | ₩98,395 | ₩99,160 | +0.26% | 542.8만 |
|---|
| 2026.01.22 | ₩97,121 | ₩97,215 | ₩95,566 | ₩96,303 | -0.84% | 497.3만 |
|---|
| 2026.01.21 | ₩97,671 | ₩98,503 | ₩97,349 | ₩98,342 | +0.69% | 429.1만 |
|---|
| 2026.01.20 | ₩97,618 | ₩98,060 | ₩96,156 | ₩96,357 | -1.29% | 757.7만 |
|---|
| 2026.01.16 | ₩96,947 | ₩97,242 | ₩95,968 | ₩96,075 | -0.90% | 449.2만 |
|---|
| 2026.01.15 | ₩96,008 | ₩96,156 | ₩95,204 | ₩95,378 | -0.66% | 474.8만 |
|---|
| 2026.01.14 | ₩99,575 | ₩100,782 | ₩95,754 | ₩97,363 | -2.22% | 1761.8만 |
|---|
| 2026.01.13 | ₩97,591 | ₩99,146 | ₩97,550 | ₩98,529 | +0.96% | 1069.4만 |
|---|
| 2026.01.12 | ₩95,150 | ₩96,545 | ₩94,493 | ₩96,075 | +0.97% | 570.3만 |
|---|
| 2026.01.09 | ₩95,043 | ₩96,464 | ₩94,895 | ₩94,909 | -0.14% | 592.5만 |
|---|
| 2026.01.08 | ₩92,241 | ₩94,735 | ₩91,704 | ₩94,587 | +2.54% | 655.9만 |
|---|
| 2026.01.07 | ₩91,503 | ₩91,597 | ₩90,310 | ₩90,900 | -0.66% | 531.8만 |
|---|
| 2026.01.06 | ₩94,668 | ₩94,855 | ₩91,798 | ₩91,865 | -2.96% | 543.3만 |
|---|
| 2026.01.05 | ₩93,501 | ₩94,399 | ₩92,831 | ₩94,158 | +0.70% | 498.7만 |
|---|
| 2026.01.02 | ₩91,758 | ₩92,723 | ₩91,382 | ₩92,468 | +0.77% | 501.2만 |
|---|
| 2025.12.31 | ₩94,131 | ₩94,212 | ₩92,321 | ₩92,737 | -1.48% | 221.9만 |
|---|
| 2025.12.30 | ₩94,238 | ₩94,305 | ₩93,394 | ₩93,514 | -0.77% | 232.4만 |
|---|
| 2025.12.29 | ₩93,662 | ₩94,037 | ₩93,286 | ₩93,340 | -0.34% | 275.8만 |
|---|
| 2025.12.26 | ₩93,407 | ₩93,541 | ₩91,423 | ₩91,825 | -1.69% | 422.5만 |
|---|
| 2025.12.24 | ₩94,493 | ₩94,641 | ₩93,783 | ₩94,131 | -0.38% | 159.6만 |
|---|
| 2025.12.23 | ₩93,353 | ₩94,346 | ₩93,126 | ₩94,265 | +0.98% | 351.7만 |
|---|
| 2025.12.22 | ₩93,273 | ₩93,662 | ₩92,817 | ₩93,501 | +0.24% | 449.2만 |
|---|
| 2025.12.19 | ₩90,833 | ₩91,449 | ₩90,430 | ₩91,221 | +0.43% | 400.3만 |
|---|
| 2025.12.18 | ₩90,873 | ₩91,101 | ₩89,974 | ₩90,095 | -0.86% | 471.4만 |
|---|
| 2025.12.17 | ₩90,135 | ₩91,262 | ₩89,612 | ₩91,154 | +1.13% | 739.8만 |
|---|
| 2025.12.16 | ₩89,505 | ₩89,545 | ₩88,486 | ₩88,727 | -0.87% | 681.6만 |
|---|
| 2025.12.15 | ₩91,838 | ₩91,892 | ₩90,658 | ₩91,034 | -0.88% | 629.9만 |
|---|
| 2025.12.12 | ₩92,348 | ₩92,696 | ₩91,811 | ₩92,267 | -0.09% | 530.6만 |
|---|
| 2025.12.11 | ₩91,972 | ₩92,911 | ₩91,597 | ₩92,857 | +0.96% | 848.8만 |
|---|
| 2025.12.10 | ₩93,099 | ₩94,802 | ₩92,696 | ₩94,587 | +1.60% | 809.6만 |
|---|
| 2025.12.09 | ₩94,373 | ₩94,426 | ₩93,407 | ₩93,675 | -0.74% | 311.1만 |
|---|
| 2025.12.08 | ₩94,963 | ₩95,445 | ₩94,225 | ₩94,520 | -0.47% | 307.3만 |
|---|
| 2025.12.05 | ₩95,646 | ₩97,001 | ₩95,620 | ₩96,438 | +0.83% | 432.4만 |
|---|
| 2025.12.04 | ₩94,735 | ₩96,223 | ₩94,332 | ₩95,727 | +1.05% | 395.8만 |
|---|
| 2025.12.03 | ₩94,869 | ₩95,606 | ₩94,359 | ₩94,748 | -0.13% | 317.4만 |
|---|
| 2025.12.02 | ₩94,587 | ₩95,258 | ₩93,488 | ₩94,131 | -0.48% | 634만 |
|---|
| 2025.12.01 | ₩94,681 | ₩95,646 | ₩94,681 | ₩95,284 | +0.64% | 446.3만 |
|---|
| 2025.11.28 | ₩94,453 | ₩95,606 | ₩94,453 | ₩95,298 | +0.89% | 336.4만 |
|---|
| 2025.11.26 | ₩92,616 | ₩94,118 | ₩92,589 | ₩93,917 | +1.40% | 320.2만 |
|---|
| 2025.11.25 | ₩92,455 | ₩93,179 | ₩91,530 | ₩92,857 | +0.44% | 588.9만 |
|---|
| 2025.11.24 | ₩92,884 | ₩94,654 | ₩92,321 | ₩94,426 | +1.66% | 455.1만 |
|---|
| 2025.11.21 | ₩92,884 | ₩93,233 | ₩91,959 | ₩92,924 | +0.04% | 712.1만 |
|---|
| 2025.11.20 | ₩95,566 | ₩96,263 | ₩93,890 | ₩94,064 | -1.57% | 554.2만 |
|---|
| 2025.11.19 | ₩94,507 | ₩95,083 | ₩94,010 | ₩95,043 | +0.57% | 479만 |
|---|
| 2025.11.18 | ₩95,633 | ₩97,457 | ₩95,083 | ₩97,215 | +1.65% | 534.3만 |
|---|
| 2025.11.17 | ₩96,008 | ₩96,250 | ₩95,593 | ₩95,606 | -0.42% | 364.7만 |
|---|
| 2025.11.14 | ₩95,633 | ₩96,491 | ₩95,378 | ₩95,713 | +0.08% | 416만 |
|---|
| 2025.11.13 | ₩94,533 | ₩94,587 | ₩93,662 | ₩93,662 | -0.92% | 417.5만 |
|---|
| 2025.11.12 | ₩95,325 | ₩95,325 | ₩93,380 | ₩93,581 | -1.83% | 507.1만 |
|---|
| 2025.11.11 | ₩97,121 | ₩97,980 | ₩97,121 | ₩97,510 | +0.40% | 367.7만 |
|---|
| 2025.11.10 | ₩95,995 | ₩96,236 | ₩95,016 | ₩96,116 | +0.13% | 252.6만 |
|---|
| 2025.11.07 | ₩95,579 | ₩95,807 | ₩94,828 | ₩95,553 | -0.03% | 362.7만 |
|---|
| 2025.11.06 | ₩94,694 | ₩95,351 | ₩94,037 | ₩95,043 | +0.37% | 412.7만 |
|---|
| 2025.11.05 | ₩96,116 | ₩97,162 | ₩95,123 | ₩95,244 | -0.91% | 330.9만 |
|---|
| 2025.11.04 | ₩96,438 | ₩97,242 | ₩96,250 | ₩96,451 | +0.01% | 319.6만 |
|---|
| 2025.11.03 | ₩97,296 | ₩98,154 | ₩96,625 | ₩97,537 | +0.25% | 447.4만 |
|---|
| 2025.10.31 | ₩97,309 | ₩97,738 | ₩96,558 | ₩97,296 | -0.01% | 703만 |
|---|
| 2025.10.30 | ₩95,727 | ₩97,014 | ₩95,418 | ₩96,156 | +0.45% | 278.7만 |
|---|
| 2025.10.29 | ₩96,290 | ₩97,403 | ₩96,196 | ₩96,277 | -0.01% | 441.8만 |
|---|
| 2025.10.28 | ₩96,612 | ₩96,987 | ₩95,392 | ₩95,727 | -0.92% | 454만 |
|---|
| 2025.10.27 | ₩98,167 | ₩98,985 | ₩97,577 | ₩98,047 | -0.12% | 456.3만 |
|---|
| 2025.10.24 | ₩98,784 | ₩99,562 | ₩98,006 | ₩98,127 | -0.67% | 646.7만 |
|---|
| 2025.10.23 | ₩98,033 | ₩99,213 | ₩97,698 | ₩98,275 | +0.25% | 956.1만 |
|---|
| 2025.10.22 | ₩93,219 | ₩95,445 | ₩92,965 | ₩94,708 | +1.60% | 1409.3만 |
|---|
| 2025.10.21 | ₩91,248 | ₩92,710 | ₩89,894 | ₩91,543 | +0.32% | 1082.4만 |
|---|
| 2025.10.20 | ₩89,813 | ₩91,047 | ₩89,813 | ₩90,953 | +1.27% | 611.3만 |
|---|
| 2025.10.17 | ₩90,806 | ₩91,396 | ₩90,430 | ₩91,154 | +0.38% | 551.8만 |
|---|
| 2025.10.16 | ₩92,683 | ₩92,817 | ₩90,551 | ₩90,926 | -1.90% | 763.6만 |
|---|
| 2025.10.15 | ₩93,474 | ₩93,675 | ₩92,133 | ₩92,509 | -1.03% | 406.9만 |
|---|
| 2025.10.14 | ₩92,723 | ₩93,327 | ₩91,865 | ₩92,522 | -0.22% | 510.7만 |
|---|
| 2025.10.13 | ₩94,279 | ₩95,056 | ₩93,729 | ₩94,238 | -0.04% | 402.7만 |
|---|
| 2025.10.10 | ₩94,895 | ₩95,700 | ₩92,924 | ₩93,045 | -1.95% | 829.1만 |
|---|