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 | ₩196,203 | ₩199,116 | ₩196,056 | ₩198,007 | +0.92% | 281.5만 |
| 2026.10.08 | ₩198,181 | ₩201,053 | ₩193,732 | ₩197,179 | -0.51% | 603만 |
| 2026.10.07 | ₩195,375 | ₩196,497 | ₩190,351 | ₩192,275 | -1.59% | 308.6만 |
| 2026.10.06 | ₩190,151 | ₩193,852 | ₩189,403 | ₩193,611 | +1.82% | 344만 |
| 2026.10.05 | ₩193,251 | ₩196,564 | ₩191,500 | ₩192,382 | -0.45% | 355.8만 |
| 2026.10.02 | ₩191,808 | ₩197,833 | ₩189,817 | ₩196,898 | +2.65% | 777.7만 |
| 2026.10.01 | ₩194,867 | ₩201,307 | ₩194,520 | ₩200,439 | +2.86% | 594.4만 |
| 2026.09.30 | ₩196,631 | ₩197,580 | ₩194,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,613 |
| -1.03% |
| 332.1만 |
| 2026.09.29 | ₩194,306 | ₩197,219 | ₩191,460 | ₩191,527 | -1.43% | 717.1만 |
|---|
| 2026.09.28 | ₩202,937 | ₩205,743 | ₩196,096 | ₩200,425 | -1.24% | 928.2만 |
|---|
| 2026.09.25 | ₩200,158 | ₩202,496 | ₩196,644 | ₩198,181 | -0.99% | 718.8만 |
|---|
| 2026.09.24 | ₩201,895 | ₩207,894 | ₩200,519 | ₩204,540 | +1.31% | 958.5만 |
|---|
| 2026.09.23 | ₩196,083 | ₩199,530 | ₩195,522 | ₩198,849 | +1.41% | 588.9만 |
|---|
| 2026.09.22 | ₩194,279 | ₩197,767 | ₩190,619 | ₩192,502 | -0.91% | 843.5만 |
|---|
| 2026.09.21 | ₩198,916 | ₩200,025 | ₩195,923 | ₩197,954 | -0.48% | 555만 |
|---|
| 2026.09.18 | ₩209,564 | ₩210,499 | ₩204,915 | ₩205,516 | -1.93% | 440.9만 |
|---|
| 2026.09.17 | ₩205,890 | ₩209,324 | ₩205,476 | ₩207,507 | +0.79% | 428.5만 |
|---|
| 2026.09.16 | ₩212,851 | ₩212,918 | ₩205,756 | ₩208,656 | -1.97% | 575.6만 |
|---|
| 2026.09.15 | ₩211,568 | ₩218,249 | ₩211,448 | ₩216,258 | +2.22% | 689.6만 |
|---|
| 2026.09.14 | ₩213,011 | ₩214,134 | ₩206,785 | ₩209,310 | -1.74% | 769.2만 |
|---|
| 2026.09.11 | ₩203,752 | ₩207,119 | ₩203,552 | ₩206,959 | +1.57% | 671.1만 |
|---|
| 2026.09.10 | ₩206,798 | ₩212,276 | ₩203,725 | ₩211,608 | +2.33% | 1009.5만 |
|---|
| 2026.09.09 | ₩198,809 | ₩200,465 | ₩197,419 | ₩200,372 | +0.79% | 552.4만 |
|---|
| 2026.09.08 | ₩193,197 | ₩195,375 | ₩191,073 | ₩195,108 | +0.99% | 627.3만 |
|---|
| 2026.09.04 | ₩187,252 | ₩191,100 | ₩184,392 | ₩189,670 | +1.29% | 370.8만 |
|---|
| 2026.09.03 | ₩189,884 | ₩191,674 | ₩188,347 | ₩189,844 | -0.02% | 403.7만 |
|---|
| 2026.09.02 | ₩186,276 | ₩189,964 | ₩184,967 | ₩188,588 | +1.24% | 470만 |
|---|
| 2026.09.01 | ₩183,297 | ₩188,441 | ₩181,827 | ₩188,387 | +2.78% | 818.8만 |
|---|
| 2026.08.31 | ₩177,712 | ₩179,489 | ₩176,870 | ₩178,634 | +0.52% | 420.5만 |
|---|
| 2026.08.28 | ₩171,192 | ₩173,877 | ₩171,018 | ₩173,290 | +1.23% | 212.2만 |
|---|
| 2026.08.27 | ₩171,219 | ₩174,973 | ₩170,323 | ₩173,704 | +1.45% | 305.9만 |
|---|
| 2026.08.26 | ₩167,638 | ₩172,969 | ₩167,558 | ₩170,150 | +1.50% | 335.2만 |
|---|
| 2026.08.25 | ₩171,138 | ₩173,303 | ₩168,466 | ₩168,546 | -1.51% | 539.5만 |
|---|
| 2026.08.24 | ₩178,367 | ₩178,687 | ₩175,227 | ₩176,643 | -0.97% | 343.3만 |
|---|
| 2026.08.21 | ₩180,344 | ₩181,587 | ₩178,888 | ₩179,890 | -0.25% | 355만 |
|---|
| 2026.08.20 | ₩179,983 | ₩180,598 | ₩177,886 | ₩179,756 | -0.13% | 443.5만 |
|---|
| 2026.08.19 | ₩175,254 | ₩178,180 | ₩174,278 | ₩174,906 | -0.20% | 439.4만 |
|---|
| 2026.08.18 | ₩175,841 | ₩176,697 | ₩173,877 | ₩174,572 | -0.72% | 433.3만 |
|---|
| 2026.08.17 | ₩170,070 | ₩174,452 | ₩168,840 | ₩174,078 | +2.36% | 528만 |
|---|
| 2026.08.14 | ₩166,729 | ₩169,575 | ₩165,901 | ₩169,148 | +1.45% | 385.1만 |
|---|
| 2026.08.13 | ₩166,435 | ₩169,629 | ₩164,592 | ₩167,050 | +0.37% | 506만 |
|---|
| 2026.08.12 | ₩169,201 | ₩170,791 | ₩168,159 | ₩170,083 | +0.52% | 361.2만 |
|---|
| 2026.08.11 | ₩166,676 | ₩170,818 | ₩166,289 | ₩170,497 | +2.29% | 842.7만 |
|---|
| 2026.08.10 | ₩163,122 | ₩168,720 | ₩163,082 | ₩168,239 | +3.14% | 518.1만 |
|---|
| 2026.08.07 | ₩157,217 | ₩160,463 | ₩157,003 | ₩157,631 | +0.26% | 451.1만 |
|---|
| 2026.08.06 | ₩155,600 | ₩159,969 | ₩155,239 | ₩158,820 | +2.07% | 534.2만 |
|---|
| 2026.08.05 | ₩154,932 | ₩154,999 | ₩152,126 | ₩153,489 | -0.93% | 534.6만 |
|---|
| 2026.08.04 | ₩156,321 | ₩157,150 | ₩153,462 | ₩154,691 | -1.04% | 761.9만 |
|---|
| 2026.08.03 | ₩161,398 | ₩164,151 | ₩159,715 | ₩163,162 | +1.09% | 729.7만 |
|---|
| 2026.07.31 | ₩173,931 | ₩175,000 | ₩170,951 | ₩172,581 | -0.78% | 467.7만 |
|---|
| 2026.07.30 | ₩169,842 | ₩172,635 | ₩169,562 | ₩170,323 | +0.28% | 374.5만 |
|---|
| 2026.07.29 | ₩171,633 | ₩174,091 | ₩171,032 | ₩172,769 | +0.66% | 786.6만 |
|---|
| 2026.07.28 | ₩165,233 | ₩166,409 | ₩158,299 | ₩160,984 | -2.57% | 818.7만 |
|---|
| 2026.07.27 | ₩171,900 | ₩171,900 | ₩166,449 | ₩166,689 | -3.03% | 942.3만 |
|---|
| 2026.07.24 | ₩184,005 | ₩184,125 | ₩178,407 | ₩182,629 | -0.75% | 903.6만 |
|---|
| 2026.07.23 | ₩185,074 | ₩190,164 | ₩184,579 | ₩186,370 | +0.70% | 1273.2만 |
|---|
| 2026.07.22 | ₩175,588 | ₩177,578 | ₩174,479 | ₩175,935 | +0.20% | 670.8만 |
|---|
| 2026.07.21 | ₩172,247 | ₩172,889 | ₩170,350 | ₩172,154 | -0.05% | 608만 |
|---|
| 2026.07.20 | ₩165,380 | ₩169,108 | ₩164,926 | ₩167,691 | +1.40% | 669.6만 |
|---|
| 2026.07.17 | ₩164,605 | ₩166,850 | ₩162,267 | ₩165,620 | +0.62% | 595.4만 |
|---|
| 2026.07.16 | ₩161,946 | ₩162,240 | ₩158,593 | ₩159,394 | -1.58% | 399.3만 |
|---|
| 2026.07.15 | ₩162,267 | ₩162,828 | ₩158,125 | ₩162,173 | -0.06% | 633.3만 |
|---|
| 2026.07.14 | ₩161,198 | ₩162,160 | ₩157,297 | ₩160,557 | -0.40% | 1021.1만 |
|---|
| 2026.07.13 | ₩149,494 | ₩159,060 | ₩149,253 | ₩157,377 | +5.27% | 1302.4만 |
|---|
| 2026.07.10 | ₩146,047 | ₩148,171 | ₩143,615 | ₩145,232 | -0.56% | 448.8만 |
|---|
| 2026.07.09 | ₩148,091 | ₩148,171 | ₩144,804 | ₩145,646 | -1.65% | 552.2만 |
|---|
| 2026.07.08 | ₩150,122 | ₩153,649 | ₩148,238 | ₩149,922 | -0.13% | 1414.9만 |
|---|
| 2026.07.07 | ₩141,184 | ₩146,755 | ₩140,943 | ₩145,526 | +3.08% | 730.7만 |
|---|
| 2026.07.06 | ₩139,660 | ₩140,315 | ₩138,498 | ₩139,420 | -0.17% | 163.6만 |
|---|
| 2026.07.02 | ₩137,416 | ₩139,567 | ₩136,841 | ₩138,926 | +1.10% | 220.4만 |
|---|
| 2026.07.01 | ₩139,687 | ₩140,288 | ₩137,817 | ₩137,977 | -1.22% | 311.1만 |
|---|
| 2026.06.30 | ₩144,497 | ₩144,497 | ₩140,449 | ₩142,212 | -1.58% | 373.7만 |
|---|
| 2026.06.29 | ₩142,493 | ₩144,283 | ₩141,878 | ₩143,067 | +0.40% | 317.3만 |
|---|
| 2026.06.26 | ₩141,397 | ₩141,852 | ₩139,046 | ₩140,930 | -0.33% | 962.5만 |
|---|
| 2026.06.25 | ₩141,665 | ₩147,036 | ₩141,451 | ₩146,047 | +3.09% | 618.7만 |
|---|
| 2026.06.24 | ₩142,012 | ₩143,842 | ₩141,157 | ₩142,012 | 0.00% | 503.6만 |
|---|
| 2026.06.23 | ₩148,198 | ₩149,013 | ₩147,049 | ₩148,652 | +0.31% | 315.4만 |
|---|
| 2026.06.22 | ₩150,483 | ₩150,723 | ₩148,479 | ₩150,563 | +0.05% | 452.4만 |
|---|
| 2026.06.18 | ₩150,269 | ₩154,090 | ₩147,610 | ₩153,476 | +2.13% | 556만 |
|---|
| 2026.06.17 | ₩154,237 | ₩160,330 | ₩152,487 | ₩152,620 | -1.05% | 550.4만 |
|---|
| 2026.06.16 | ₩155,440 | ₩156,308 | ₩151,391 | ₩154,277 | -0.75% | 772.9만 |
|---|
| 2026.06.15 | ₩160,116 | ₩162,307 | ₩159,020 | ₩161,946 | +1.14% | 583.9만 |
|---|
| 2026.06.12 | ₩169,722 | ₩173,383 | ₩167,411 | ₩167,585 | -1.26% | 852.1만 |
|---|
| 2026.06.11 | ₩179,395 | ₩181,680 | ₩170,845 | ₩172,127 | -4.05% | 1218.7만 |
|---|
| 2026.06.10 | ₩177,605 | ₩182,522 | ₩177,204 | ₩179,436 | +1.03% | 752만 |
|---|
| 2026.06.09 | ₩176,376 | ₩177,752 | ₩171,259 | ₩175,427 | -0.54% | 932.2만 |
|---|
| 2026.06.08 | ₩180,304 | ₩182,415 | ₩178,968 | ₩180,571 | +0.15% | 456.4만 |
|---|
| 2026.06.05 | ₩180,558 | ₩180,638 | ₩176,683 | ₩177,725 | -1.57% | 465.4만 |
|---|
| 2026.06.04 | ₩182,602 | ₩183,110 | ₩180,384 | ₩182,696 | +0.05% | 419.2만 |
|---|
| 2026.06.03 | ₩186,330 | ₩188,948 | ₩184,900 | ₩188,200 | +1.00% | 476.6만 |
|---|
| 2026.06.02 | ₩180,464 | ₩183,938 | ₩179,275 | ₩183,404 | +1.63% | 383.1만 |
|---|
| 2026.06.01 | ₩181,239 | ₩185,595 | ₩177,725 | ₩181,039 | -0.11% | 1105.3만 |
|---|
| 2026.05.29 | ₩171,432 | ₩174,118 | ₩169,081 | ₩172,475 | +0.61% | 822.7만 |
|---|
| 2026.05.28 | ₩178,153 | ₩178,821 | ₩170,711 | ₩174,733 | -1.92% | 753.3만 |
|---|
| 2026.05.27 | ₩175,548 | ₩178,474 | ₩173,209 | ₩175,067 | -0.27% | 842.3만 |
|---|
| 2026.05.26 | ₩182,161 | ₩185,314 | ₩181,627 | ₩183,043 | +0.48% | 757.4만 |
|---|
| 2026.05.22 | ₩188,962 | ₩192,102 | ₩185,328 | ₩188,280 | -0.36% | 754.1만 |
|---|
| 2026.05.21 | ₩199,437 | ₩200,759 | ₩187,358 | ₩190,445 | -4.51% | 1020.4만 |
|---|
| 2026.05.20 | ₩199,677 | ₩201,133 | ₩189,670 | ₩192,756 | -3.47% | 1157.4만 |
|---|
| 2026.05.19 | ₩204,260 | ₩205,088 | ₩200,706 | ₩204,367 | +0.05% | 551.5만 |
|---|
| 2026.05.18 | ₩194,947 | ₩205,863 | ₩193,678 | ₩199,463 | +2.32% | 1081.7만 |
|---|
| 2026.05.15 | ₩194,466 | ₩198,288 | ₩193,959 | ₩198,047 | +1.84% | 558.8만 |
|---|
| 2026.05.14 | ₩188,307 | ₩191,059 | ₩187,839 | ₩191,059 | +1.46% | 465.6만 |
|---|
| 2026.05.13 | ₩192,289 | ₩193,732 | ₩188,748 | ₩189,777 | -1.31% | 472만 |
|---|
| 2026.05.12 | ₩192,168 | ₩193,464 | ₩191,180 | ₩192,796 | +0.33% | 611만 |
|---|
| 2026.05.11 | ₩182,629 | ₩188,254 | ₩181,520 | ₩185,261 | +1.44% | 625.3만 |
|---|
| 2026.05.08 | ₩176,857 | ₩180,665 | ₩176,550 | ₩178,487 | +0.92% | 774만 |
|---|
| 2026.05.07 | ₩172,047 | ₩182,762 | ₩170,190 | ₩180,331 | +4.81% | 1590.2만 |
|---|
| 2026.05.06 | ₩180,812 | ₩182,562 | ₩177,111 | ₩178,968 | -1.02% | 1253.5만 |
|---|
| 2026.05.05 | ₩192,275 | ₩193,464 | ₩189,910 | ₩192,623 | +0.18% | 855.1만 |
|---|
| 2026.05.04 | ₩192,195 | ₩199,704 | ₩190,031 | ₩197,219 | +2.61% | 1517.1만 |
|---|
| 2026.05.01 | ₩191,768 | ₩192,195 | ₩185,448 | ₩190,792 | -0.51% | 1279.9만 |
|---|
| 2026.04.30 | ₩195,495 | ₩199,156 | ₩193,037 | ₩196,524 | +0.53% | 1061.4만 |
|---|
| 2026.04.29 | ₩195,268 | ₩202,590 | ₩194,988 | ₩201,254 | +3.07% | 1490.3만 |
|---|
| 2026.04.28 | ₩185,515 | ₩187,586 | ₩184,406 | ₩186,517 | +0.54% | 1194.5만 |
|---|
| 2026.04.27 | ₩178,981 | ₩182,362 | ₩177,979 | ₩179,997 | +0.57% | 702만 |
|---|
| 2026.04.24 | ₩177,204 | ₩178,861 | ₩173,089 | ₩176,897 | -0.17% | 1422.8만 |
|---|
| 2026.04.23 | ₩175,374 | ₩183,658 | ₩173,517 | ₩179,997 | +2.64% | 1918.2만 |
|---|
| 2026.04.22 | ₩170,163 | ₩175,040 | ₩169,776 | ₩172,889 | +1.60% | 1189.5만 |
|---|
| 2026.04.21 | ₩162,347 | ₩172,207 | ₩161,706 | ₩171,352 | +5.55% | 2331만 |
|---|
| 2026.04.20 | ₩160,116 | ₩164,178 | ₩159,528 | ₩162,093 | +1.23% | 1524.5만 |
|---|
| 2026.04.17 | ₩153,288 | ₩156,148 | ₩147,436 | ₩155,039 | +1.14% | 3831.5만 |
|---|
| 2026.04.16 | ₩165,767 | ₩171,392 | ₩165,741 | ₩168,132 | +1.43% | 1347만 |
|---|
| 2026.04.15 | ₩164,672 | ₩167,331 | ₩163,443 | ₩163,790 | -0.54% | 1395.3만 |
|---|
| 2026.04.14 | ₩169,816 | ₩169,989 | ₩164,218 | ₩165,474 | -2.56% | 1473.6만 |
|---|
| 2026.04.13 | ₩178,193 | ₩178,407 | ₩169,896 | ₩171,646 | -3.67% | 2242.8만 |
|---|
| 2026.04.10 | ₩167,825 | ₩170,724 | ₩165,647 | ₩166,770 | -0.63% | 1617.9만 |
|---|
| 2026.04.09 | ₩169,936 | ₩173,209 | ₩164,418 | ₩169,629 | -0.18% | 4421.5만 |
|---|
| 2026.04.08 | ₩159,074 | ₩167,317 | ₩157,738 | ₩166,449 | +4.64% | 5244.9만 |
|---|
| 2026.04.07 | ₩188,828 | ₩192,369 | ₩173,690 | ₩184,486 | -2.30% | 5093.6만 |
|---|
| 2026.04.06 | ₩185,060 | ₩188,240 | ₩182,215 | ₩185,635 | +0.31% | 2831.6만 |
|---|
| 2026.04.02 | ₩186,076 | ₩187,051 | ₩176,216 | ₩184,272 | -0.97% | 6398.4만 |
|---|
| 2026.04.01 | ₩166,823 | ₩167,985 | ₩163,643 | ₩165,794 | -0.62% | 4528.7만 |
|---|
| 2026.03.31 | ₩172,822 | ₩174,933 | ₩165,941 | ₩170,016 | -1.62% | 5885.7만 |
|---|
| 2026.03.30 | ₩169,468 | ₩173,797 | ₩168,760 | ₩173,463 | +2.36% | 4048.5만 |
|---|
| 2026.03.27 | ₩161,385 | ₩167,411 | ₩160,958 | ₩165,941 | +2.82% | 3284.4만 |
|---|
| 2026.03.26 | ₩155,961 | ₩158,913 | ₩153,916 | ₩156,669 | +0.45% | 4239.9만 |
|---|
| 2026.03.25 | ₩146,020 | ₩152,647 | ₩145,659 | ₩151,498 | +3.75% | 4197.6만 |
|---|
| 2026.03.24 | ₩153,957 | ₩155,453 | ₩150,670 | ₩153,035 | -0.60% | 4862.4만 |
|---|
| 2026.03.23 | ₩151,365 | ₩152,914 | ₩142,226 | ₩147,717 | -2.41% | 9114만 |
|---|
| 2026.03.20 | ₩158,940 | ₩164,365 | ₩158,098 | ₩162,240 | +2.08% | 4973.9만 |
|---|
| 2026.03.19 | ₩160,864 | ₩167,264 | ₩153,222 | ₩156,802 | -2.52% | 9615.7만 |
|---|
| 2026.03.18 | ₩161,706 | ₩164,164 | ₩156,923 | ₩162,561 | +0.53% | 7064.8만 |
|---|
| 2026.03.17 | ₩156,883 | ₩159,167 | ₩155,079 | ₩158,780 | +1.21% | 4012.8만 |
|---|
| 2026.03.16 | ₩156,228 | ₩158,873 | ₩152,794 | ₩153,689 | -1.62% | 6687만 |
|---|
| 2026.03.13 | ₩153,756 | ₩161,866 | ₩153,061 | ₩160,183 | +4.18% | 5971.6만 |
|---|
| 2026.03.12 | ₩154,571 | ₩159,167 | ₩152,193 | ₩158,179 | +2.33% | 9364.2만 |
|---|
| 2026.03.11 | ₩140,328 | ₩144,778 | ₩134,931 | ₩144,363 | +2.88% | 8092.9만 |
|---|
| 2026.03.10 | ₩143,134 | ₩143,709 | ₩125,899 | ₩141,437 | -1.19% | 1.4억 |
|---|
| 2026.03.09 | ₩159,555 | ₩165,767 | ₩131,564 | ₩139,393 | -12.64% | 1.4억 |
|---|
| 2026.03.06 | ₩140,796 | ₩146,942 | ₩139,660 | ₩145,325 | +3.22% | 6872.2만 |
|---|
| 2026.03.05 | ₩126,206 | ₩132,045 | ₩125,672 | ₩128,678 | +1.96% | 4731.1만 |
|---|
| 2026.03.04 | ₩120,541 | ₩122,372 | ₩119,058 | ₩122,331 | +1.49% | 2845.7만 |
|---|
| 2026.03.03 | ₩125,725 | ₩126,086 | ₩116,680 | ₩120,514 | -4.14% | 5039.8만 |
|---|
| 2026.03.02 | ₩117,067 | ₩118,430 | ₩111,162 | ₩116,493 | -0.49% | 4178.1만 |
|---|
| 2026.02.27 | ₩109,559 | ₩109,719 | ₩107,661 | ₩109,492 | -0.06% | 1216.5만 |
|---|
| 2026.02.26 | ₩104,415 | ₩108,543 | ₩104,268 | ₩106,579 | +2.07% | 1872.6만 |
|---|
| 2026.02.25 | ₩107,020 | ₩107,073 | ₩105,978 | ₩106,526 | -0.46% | 654.7만 |
|---|
| 2026.02.24 | ₩108,476 | ₩108,516 | ₩106,619 | ₩107,902 | -0.53% | 1065만 |
|---|
| 2026.02.23 | ₩108,877 | ₩109,452 | ₩107,554 | ₩108,089 | -0.72% | 594.1만 |
|---|
| 2026.02.20 | ₩107,608 | ₩108,543 | ₩107,114 | ₩108,022 | +0.38% | 942.7만 |
|---|
| 2026.02.19 | ₩107,461 | ₩108,583 | ₩106,472 | ₩108,476 | +0.94% | 1176.8만 |
|---|
| 2026.02.18 | ₩104,107 | ₩106,392 | ₩104,014 | ₩106,085 | +1.90% | 1025.1만 |
|---|
| 2026.02.17 | ₩101,823 | ₩102,183 | ₩100,446 | ₩101,181 | -0.63% | 933만 |
|---|
| 2026.02.13 | ₩101,702 | ₩102,504 | ₩101,088 | ₩101,836 | +0.13% | 617.2만 |
|---|
| 2026.02.12 | ₩104,214 | ₩104,308 | ₩101,155 | ₩102,050 | -2.08% | 744.3만 |
|---|
| 2026.02.11 | ₩106,459 | ₩106,659 | ₩104,535 | ₩105,403 | -0.99% | 1031.3만 |
|---|
| 2026.02.10 | ₩104,615 | ₩104,802 | ₩103,252 | ₩104,254 | -0.34% | 654.2만 |
|---|
| 2026.02.09 | ₩102,651 | ₩105,056 | ₩102,598 | ₩104,241 | +1.55% | 320.1만 |
|---|
| 2026.02.06 | ₩101,863 | ₩104,201 | ₩101,769 | ₩102,865 | +0.98% | 666.2만 |
|---|
| 2026.02.05 | ₩102,691 | ₩103,292 | ₩101,382 | ₩102,464 | -0.22% | 599만 |
|---|
| 2026.02.04 | ₩102,237 | ₩106,045 | ₩101,809 | ₩104,054 | +1.78% | 1751.5만 |
|---|
| 2026.02.03 | ₩101,342 | ₩103,733 | ₩101,061 | ₩103,506 | +2.14% | 1088.7만 |
|---|
| 2026.02.02 | ₩100,874 | ₩101,101 | ₩99,485 | ₩100,647 | -0.23% | 854.4만 |
|---|
| 2026.01.30 | ₩106,138 | ₩106,820 | ₩103,747 | ₩106,245 | +0.10% | 1158.6만 |
|---|
| 2026.01.29 | ₩107,033 | ₩107,394 | ₩104,441 | ₩105,737 | -1.21% | 1318.9만 |
|---|
| 2026.01.28 | ₩101,889 | ₩102,531 | ₩101,048 | ₩102,370 | +0.47% | 650.9만 |
|---|
| 2026.01.27 | ₩98,803 | ₩101,155 | ₩98,456 | ₩101,088 | +2.31% | 616.5만 |
|---|
| 2026.01.26 | ₩98,015 | ₩98,563 | ₩97,454 | ₩98,175 | +0.16% | 448.6만 |
|---|
| 2026.01.23 | ₩98,549 | ₩98,937 | ₩98,042 | ₩98,803 | +0.26% | 542.8만 |
|---|
| 2026.01.22 | ₩96,772 | ₩96,866 | ₩95,222 | ₩95,957 | -0.84% | 497.3만 |
|---|
| 2026.01.21 | ₩97,320 | ₩98,148 | ₩96,999 | ₩97,988 | +0.69% | 429.1만 |
|---|
| 2026.01.20 | ₩97,267 | ₩97,708 | ₩95,810 | ₩96,011 | -1.29% | 757.7만 |
|---|
| 2026.01.16 | ₩96,599 | ₩96,893 | ₩95,623 | ₩95,730 | -0.90% | 449.2만 |
|---|
| 2026.01.15 | ₩95,663 | ₩95,810 | ₩94,862 | ₩95,035 | -0.66% | 474.8만 |
|---|
| 2026.01.14 | ₩99,217 | ₩100,420 | ₩95,409 | ₩97,013 | -2.22% | 1761.8만 |
|---|
| 2026.01.13 | ₩97,240 | ₩98,790 | ₩97,200 | ₩98,175 | +0.96% | 1069.4만 |
|---|
| 2026.01.12 | ₩94,808 | ₩96,198 | ₩94,154 | ₩95,730 | +0.97% | 570.3만 |
|---|
| 2026.01.09 | ₩94,701 | ₩96,118 | ₩94,554 | ₩94,568 | -0.14% | 592.5만 |
|---|
| 2026.01.08 | ₩91,909 | ₩94,394 | ₩91,375 | ₩94,247 | +2.54% | 655.9만 |
|---|
| 2026.01.07 | ₩91,174 | ₩91,268 | ₩89,985 | ₩90,573 | -0.66% | 531.8만 |
|---|
| 2026.01.06 | ₩94,327 | ₩94,514 | ₩91,468 | ₩91,535 | -2.96% | 543.3만 |
|---|
| 2026.01.05 | ₩93,165 | ₩94,060 | ₩92,497 | ₩93,820 | +0.70% | 498.7만 |
|---|
| 2026.01.02 | ₩91,428 | ₩92,390 | ₩91,054 | ₩92,136 | +0.77% | 501.2만 |
|---|
| 2025.12.31 | ₩93,793 | ₩93,873 | ₩91,989 | ₩92,403 | -1.48% | 221.9만 |
|---|
| 2025.12.30 | ₩93,900 | ₩93,967 | ₩93,058 | ₩93,178 | -0.77% | 232.4만 |
|---|
| 2025.12.29 | ₩93,325 | ₩93,699 | ₩92,951 | ₩93,005 | -0.34% | 275.8만 |
|---|
| 2025.12.26 | ₩93,071 | ₩93,205 | ₩91,094 | ₩91,495 | -1.69% | 422.5만 |
|---|
| 2025.12.24 | ₩94,154 | ₩94,301 | ₩93,445 | ₩93,793 | -0.38% | 159.6만 |
|---|
| 2025.12.23 | ₩93,018 | ₩94,007 | ₩92,791 | ₩93,926 | +0.98% | 351.7만 |
|---|
| 2025.12.22 | ₩92,938 | ₩93,325 | ₩92,483 | ₩93,165 | +0.24% | 449.2만 |
|---|
| 2025.12.19 | ₩90,506 | ₩91,121 | ₩90,105 | ₩90,894 | +0.43% | 400.3만 |
|---|
| 2025.12.18 | ₩90,546 | ₩90,773 | ₩89,651 | ₩89,771 | -0.86% | 471.4만 |
|---|
| 2025.12.17 | ₩89,811 | ₩90,934 | ₩89,290 | ₩90,827 | +1.13% | 739.8만 |
|---|
| 2025.12.16 | ₩89,183 | ₩89,223 | ₩88,168 | ₩88,408 | -0.87% | 681.6만 |
|---|
| 2025.12.15 | ₩91,508 | ₩91,562 | ₩90,332 | ₩90,706 | -0.88% | 629.9만 |
|---|
| 2025.12.12 | ₩92,016 | ₩92,363 | ₩91,481 | ₩91,936 | -0.09% | 530.6만 |
|---|
| 2025.12.11 | ₩91,642 | ₩92,577 | ₩91,268 | ₩92,524 | +0.96% | 848.8만 |
|---|
| 2025.12.10 | ₩92,764 | ₩94,461 | ₩92,363 | ₩94,247 | +1.60% | 809.6만 |
|---|
| 2025.12.09 | ₩94,033 | ₩94,087 | ₩93,071 | ₩93,339 | -0.74% | 311.1만 |
|---|
| 2025.12.08 | ₩94,621 | ₩95,102 | ₩93,886 | ₩94,180 | -0.47% | 307.3만 |
|---|
| 2025.12.05 | ₩95,303 | ₩96,652 | ₩95,276 | ₩96,091 | +0.83% | 432.4만 |
|---|
| 2025.12.04 | ₩94,394 | ₩95,877 | ₩93,993 | ₩95,383 | +1.05% | 395.8만 |
|---|
| 2025.12.03 | ₩94,528 | ₩95,263 | ₩94,020 | ₩94,407 | -0.13% | 317.4만 |
|---|
| 2025.12.02 | ₩94,247 | ₩94,915 | ₩93,151 | ₩93,793 | -0.48% | 634만 |
|---|
| 2025.12.01 | ₩94,341 | ₩95,303 | ₩94,341 | ₩94,942 | +0.64% | 446.3만 |
|---|
| 2025.11.28 | ₩94,113 | ₩95,263 | ₩94,113 | ₩94,955 | +0.89% | 336.4만 |
|---|
| 2025.11.26 | ₩92,283 | ₩93,779 | ₩92,256 | ₩93,579 | +1.40% | 320.2만 |
|---|
| 2025.11.25 | ₩92,123 | ₩92,844 | ₩91,201 | ₩92,524 | +0.44% | 588.9만 |
|---|
| 2025.11.24 | ₩92,550 | ₩94,314 | ₩91,989 | ₩94,087 | +1.66% | 455.1만 |
|---|
| 2025.11.21 | ₩92,550 | ₩92,898 | ₩91,628 | ₩92,590 | +0.04% | 712.1만 |
|---|
| 2025.11.20 | ₩95,222 | ₩95,917 | ₩93,552 | ₩93,726 | -1.57% | 554.2만 |
|---|
| 2025.11.19 | ₩94,167 | ₩94,741 | ₩93,673 | ₩94,701 | +0.57% | 479만 |
|---|
| 2025.11.18 | ₩95,289 | ₩97,106 | ₩94,741 | ₩96,866 | +1.65% | 534.3만 |
|---|
| 2025.11.17 | ₩95,663 | ₩95,904 | ₩95,249 | ₩95,263 | -0.42% | 364.7만 |
|---|
| 2025.11.14 | ₩95,289 | ₩96,144 | ₩95,035 | ₩95,369 | +0.08% | 416만 |
|---|
| 2025.11.13 | ₩94,194 | ₩94,247 | ₩93,325 | ₩93,325 | -0.92% | 417.5만 |
|---|
| 2025.11.12 | ₩94,982 | ₩94,982 | ₩93,045 | ₩93,245 | -1.83% | 507.1만 |
|---|
| 2025.11.11 | ₩96,772 | ₩97,627 | ₩96,772 | ₩97,160 | +0.40% | 367.7만 |
|---|
| 2025.11.10 | ₩95,650 | ₩95,890 | ₩94,675 | ₩95,770 | +0.13% | 252.6만 |
|---|
| 2025.11.07 | ₩95,236 | ₩95,463 | ₩94,488 | ₩95,209 | -0.03% | 362.7만 |
|---|
| 2025.11.06 | ₩94,354 | ₩95,009 | ₩93,699 | ₩94,701 | +0.37% | 412.7만 |
|---|
| 2025.11.05 | ₩95,770 | ₩96,812 | ₩94,782 | ₩94,902 | -0.91% | 330.9만 |
|---|
| 2025.11.04 | ₩96,091 | ₩96,893 | ₩95,904 | ₩96,104 | +0.01% | 319.6만 |
|---|
| 2025.11.03 | ₩96,946 | ₩97,801 | ₩96,278 | ₩97,186 | +0.25% | 447.4만 |
|---|
| 2025.10.31 | ₩96,959 | ₩97,387 | ₩96,211 | ₩96,946 | -0.01% | 703만 |
|---|
| 2025.10.30 | ₩95,383 | ₩96,665 | ₩95,075 | ₩95,810 | +0.45% | 278.7만 |
|---|
| 2025.10.29 | ₩95,944 | ₩97,053 | ₩95,850 | ₩95,931 | -0.01% | 441.8만 |
|---|
| 2025.10.28 | ₩96,265 | ₩96,639 | ₩95,049 | ₩95,383 | -0.92% | 454만 |
|---|
| 2025.10.27 | ₩97,814 | ₩98,629 | ₩97,227 | ₩97,694 | -0.12% | 456.3만 |
|---|
| 2025.10.24 | ₩98,429 | ₩99,204 | ₩97,654 | ₩97,774 | -0.67% | 646.7만 |
|---|
| 2025.10.23 | ₩97,681 | ₩98,857 | ₩97,347 | ₩97,921 | +0.25% | 956.1만 |
|---|
| 2025.10.22 | ₩92,884 | ₩95,102 | ₩92,630 | ₩94,367 | +1.60% | 1409.3만 |
|---|
| 2025.10.21 | ₩90,920 | ₩92,377 | ₩89,571 | ₩91,214 | +0.32% | 1082.4만 |
|---|
| 2025.10.20 | ₩89,491 | ₩90,720 | ₩89,491 | ₩90,626 | +1.27% | 611.3만 |
|---|
| 2025.10.17 | ₩90,479 | ₩91,067 | ₩90,105 | ₩90,827 | +0.38% | 551.8만 |
|---|
| 2025.10.16 | ₩92,350 | ₩92,483 | ₩90,225 | ₩90,600 | -1.90% | 763.6만 |
|---|
| 2025.10.15 | ₩93,138 | ₩93,339 | ₩91,802 | ₩92,176 | -1.03% | 406.9만 |
|---|
| 2025.10.14 | ₩92,390 | ₩92,991 | ₩91,535 | ₩92,190 | -0.22% | 510.7만 |
|---|
| 2025.10.13 | ₩93,940 | ₩94,715 | ₩93,392 | ₩93,900 | -0.04% | 402.7만 |
|---|
| 2025.10.10 | ₩94,554 | ₩95,356 | ₩92,590 | ₩92,711 | -1.95% | 829.1만 |
|---|