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 | ₩195,968 | ₩198,878 | ₩195,822 | ₩197,770 | +0.92% | 281.5만 |
| 2026.10.08 | ₩197,943 | ₩200,813 | ₩193,500 | ₩196,943 | -0.51% | 603만 |
| 2026.10.07 | ₩195,141 | ₩196,262 | ₩190,123 | ₩192,045 | -1.59% | 308.6만 |
| 2026.10.06 | ₩189,923 | ₩193,620 | ₩189,176 | ₩193,380 | +1.82% | 344만 |
| 2026.10.05 | ₩193,019 | ₩196,329 | ₩191,271 | ₩192,152 | -0.45% | 355.8만 |
| 2026.10.02 | ₩191,578 | ₩197,596 | ₩189,590 | ₩196,662 | +2.65% | 777.7만 |
| 2026.10.01 | ₩194,634 | ₩201,066 | ₩194,287 | ₩200,199 | +2.86% | 594.4만 |
| 2026.09.30 | ₩196,395 | ₩197,343 | ₩193,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,380 |
| -1.03% |
| 332.1만 |
| 2026.09.29 | ₩194,073 | ₩196,983 | ₩191,231 | ₩191,298 | -1.43% | 717.1만 |
|---|
| 2026.09.28 | ₩202,694 | ₩205,497 | ₩195,862 | ₩200,185 | -1.24% | 928.2만 |
|---|
| 2026.09.25 | ₩199,918 | ₩202,254 | ₩196,409 | ₩197,943 | -0.99% | 718.8만 |
|---|
| 2026.09.24 | ₩201,653 | ₩207,645 | ₩200,279 | ₩204,296 | +1.31% | 958.5만 |
|---|
| 2026.09.23 | ₩195,848 | ₩199,291 | ₩195,288 | ₩198,611 | +1.41% | 588.9만 |
|---|
| 2026.09.22 | ₩194,047 | ₩197,530 | ₩190,390 | ₩192,272 | -0.91% | 843.5만 |
|---|
| 2026.09.21 | ₩198,677 | ₩199,785 | ₩195,688 | ₩197,717 | -0.48% | 555만 |
|---|
| 2026.09.18 | ₩209,313 | ₩210,247 | ₩204,669 | ₩205,270 | -1.93% | 440.9만 |
|---|
| 2026.09.17 | ₩205,643 | ₩209,073 | ₩205,230 | ₩207,258 | +0.79% | 428.5만 |
|---|
| 2026.09.16 | ₩212,596 | ₩212,663 | ₩205,510 | ₩208,406 | -1.97% | 575.6만 |
|---|
| 2026.09.15 | ₩211,315 | ₩217,987 | ₩211,195 | ₩215,999 | +2.22% | 689.6만 |
|---|
| 2026.09.14 | ₩212,756 | ₩213,877 | ₩206,537 | ₩209,060 | -1.74% | 769.2만 |
|---|
| 2026.09.11 | ₩203,508 | ₩206,871 | ₩203,308 | ₩206,711 | +1.57% | 671.1만 |
|---|
| 2026.09.10 | ₩206,551 | ₩212,022 | ₩203,482 | ₩211,355 | +2.33% | 1009.5만 |
|---|
| 2026.09.09 | ₩198,571 | ₩200,225 | ₩197,183 | ₩200,132 | +0.79% | 552.4만 |
|---|
| 2026.09.08 | ₩192,966 | ₩195,141 | ₩190,844 | ₩194,874 | +0.99% | 627.3만 |
|---|
| 2026.09.04 | ₩187,027 | ₩190,871 | ₩184,172 | ₩189,443 | +1.29% | 370.8만 |
|---|
| 2026.09.03 | ₩189,656 | ₩191,445 | ₩188,122 | ₩189,616 | -0.02% | 403.7만 |
|---|
| 2026.09.02 | ₩186,053 | ₩189,736 | ₩184,745 | ₩188,362 | +1.24% | 470만 |
|---|
| 2026.09.01 | ₩183,077 | ₩188,215 | ₩181,609 | ₩188,162 | +2.78% | 818.8만 |
|---|
| 2026.08.31 | ₩177,499 | ₩179,274 | ₩176,658 | ₩178,420 | +0.52% | 420.5만 |
|---|
| 2026.08.28 | ₩170,987 | ₩173,669 | ₩170,813 | ₩173,082 | +1.23% | 212.2만 |
|---|
| 2026.08.27 | ₩171,014 | ₩174,764 | ₩170,120 | ₩173,496 | +1.45% | 305.9만 |
|---|
| 2026.08.26 | ₩167,437 | ₩172,762 | ₩167,357 | ₩169,946 | +1.50% | 335.2만 |
|---|
| 2026.08.25 | ₩170,934 | ₩173,095 | ₩168,265 | ₩168,345 | -1.51% | 539.5만 |
|---|
| 2026.08.24 | ₩178,153 | ₩178,473 | ₩175,017 | ₩176,432 | -0.97% | 343.3만 |
|---|
| 2026.08.21 | ₩180,128 | ₩181,369 | ₩178,674 | ₩179,674 | -0.25% | 355만 |
|---|
| 2026.08.20 | ₩179,768 | ₩180,382 | ₩177,673 | ₩179,541 | -0.13% | 443.5만 |
|---|
| 2026.08.19 | ₩175,044 | ₩177,966 | ₩174,070 | ₩174,697 | -0.20% | 439.4만 |
|---|
| 2026.08.18 | ₩175,631 | ₩176,485 | ₩173,669 | ₩174,363 | -0.72% | 433.3만 |
|---|
| 2026.08.17 | ₩169,866 | ₩174,243 | ₩168,638 | ₩173,869 | +2.36% | 528만 |
|---|
| 2026.08.14 | ₩166,530 | ₩169,372 | ₩165,702 | ₩168,945 | +1.45% | 385.1만 |
|---|
| 2026.08.13 | ₩166,236 | ₩169,426 | ₩164,395 | ₩166,850 | +0.37% | 506만 |
|---|
| 2026.08.12 | ₩168,999 | ₩170,587 | ₩167,958 | ₩169,879 | +0.52% | 361.2만 |
|---|
| 2026.08.11 | ₩166,476 | ₩170,613 | ₩166,089 | ₩170,293 | +2.29% | 842.7만 |
|---|
| 2026.08.10 | ₩162,927 | ₩168,518 | ₩162,887 | ₩168,038 | +3.14% | 518.1만 |
|---|
| 2026.08.07 | ₩157,028 | ₩160,271 | ₩156,815 | ₩157,442 | +0.26% | 451.1만 |
|---|
| 2026.08.06 | ₩155,414 | ₩159,777 | ₩155,053 | ₩158,630 | +2.07% | 534.2만 |
|---|
| 2026.08.05 | ₩154,746 | ₩154,813 | ₩151,944 | ₩153,305 | -0.93% | 534.6만 |
|---|
| 2026.08.04 | ₩156,134 | ₩156,962 | ₩153,278 | ₩154,506 | -1.04% | 761.9만 |
|---|
| 2026.08.03 | ₩161,205 | ₩163,954 | ₩159,524 | ₩162,967 | +1.09% | 729.7만 |
|---|
| 2026.07.31 | ₩173,723 | ₩174,790 | ₩170,747 | ₩172,375 | -0.78% | 467.7만 |
|---|
| 2026.07.30 | ₩169,639 | ₩172,428 | ₩169,359 | ₩170,120 | +0.28% | 374.5만 |
|---|
| 2026.07.29 | ₩171,427 | ₩173,883 | ₩170,827 | ₩172,562 | +0.66% | 786.6만 |
|---|
| 2026.07.28 | ₩165,035 | ₩166,209 | ₩158,109 | ₩160,791 | -2.57% | 818.7만 |
|---|
| 2026.07.27 | ₩171,694 | ₩171,694 | ₩166,250 | ₩166,490 | -3.03% | 942.3만 |
|---|
| 2026.07.24 | ₩183,785 | ₩183,905 | ₩178,193 | ₩182,410 | -0.75% | 903.6만 |
|---|
| 2026.07.23 | ₩184,852 | ₩189,937 | ₩184,358 | ₩186,147 | +0.70% | 1273.2만 |
|---|
| 2026.07.22 | ₩175,377 | ₩177,366 | ₩174,270 | ₩175,724 | +0.20% | 670.8만 |
|---|
| 2026.07.21 | ₩172,041 | ₩172,682 | ₩170,146 | ₩171,948 | -0.05% | 608만 |
|---|
| 2026.07.20 | ₩165,182 | ₩168,905 | ₩164,728 | ₩167,491 | +1.40% | 669.6만 |
|---|
| 2026.07.17 | ₩164,408 | ₩166,650 | ₩162,073 | ₩165,422 | +0.62% | 595.4만 |
|---|
| 2026.07.16 | ₩161,752 | ₩162,046 | ₩158,403 | ₩159,203 | -1.58% | 399.3만 |
|---|
| 2026.07.15 | ₩162,073 | ₩162,633 | ₩157,936 | ₩161,979 | -0.06% | 633.3만 |
|---|
| 2026.07.14 | ₩161,005 | ₩161,966 | ₩157,108 | ₩160,364 | -0.40% | 1021.1만 |
|---|
| 2026.07.13 | ₩149,315 | ₩158,870 | ₩149,075 | ₩157,188 | +5.27% | 1302.4만 |
|---|
| 2026.07.10 | ₩145,872 | ₩147,994 | ₩143,443 | ₩145,058 | -0.56% | 448.8만 |
|---|
| 2026.07.09 | ₩147,914 | ₩147,994 | ₩144,631 | ₩145,472 | -1.65% | 552.2만 |
|---|
| 2026.07.08 | ₩149,942 | ₩153,465 | ₩148,061 | ₩149,742 | -0.13% | 1414.9만 |
|---|
| 2026.07.07 | ₩141,014 | ₩146,579 | ₩140,774 | ₩145,352 | +3.08% | 730.7만 |
|---|
| 2026.07.06 | ₩139,493 | ₩140,147 | ₩138,332 | ₩139,253 | -0.17% | 163.6만 |
|---|
| 2026.07.02 | ₩137,251 | ₩139,400 | ₩136,677 | ₩138,759 | +1.10% | 220.4만 |
|---|
| 2026.07.01 | ₩139,520 | ₩140,120 | ₩137,652 | ₩137,812 | -1.22% | 311.1만 |
|---|
| 2026.06.30 | ₩144,324 | ₩144,324 | ₩140,281 | ₩142,042 | -1.58% | 373.7만 |
|---|
| 2026.06.29 | ₩142,322 | ₩144,110 | ₩141,708 | ₩142,896 | +0.40% | 317.3만 |
|---|
| 2026.06.26 | ₩141,228 | ₩141,682 | ₩138,879 | ₩140,761 | -0.33% | 962.5만 |
|---|
| 2026.06.25 | ₩141,495 | ₩146,860 | ₩141,281 | ₩145,872 | +3.09% | 618.7만 |
|---|
| 2026.06.24 | ₩141,842 | ₩143,670 | ₩140,988 | ₩141,842 | 0.00% | 503.6만 |
|---|
| 2026.06.23 | ₩148,021 | ₩148,835 | ₩146,873 | ₩148,474 | +0.31% | 315.4만 |
|---|
| 2026.06.22 | ₩150,302 | ₩150,543 | ₩148,301 | ₩150,383 | +0.05% | 452.4만 |
|---|
| 2026.06.18 | ₩150,089 | ₩153,906 | ₩147,433 | ₩153,292 | +2.13% | 556만 |
|---|
| 2026.06.17 | ₩154,052 | ₩160,138 | ₩152,304 | ₩152,438 | -1.05% | 550.4만 |
|---|
| 2026.06.16 | ₩155,253 | ₩156,121 | ₩151,210 | ₩154,092 | -0.75% | 772.9만 |
|---|
| 2026.06.15 | ₩159,924 | ₩162,113 | ₩158,830 | ₩161,752 | +1.14% | 583.9만 |
|---|
| 2026.06.12 | ₩169,519 | ₩173,175 | ₩167,210 | ₩167,384 | -1.26% | 852.1만 |
|---|
| 2026.06.11 | ₩179,181 | ₩181,463 | ₩170,640 | ₩171,921 | -4.05% | 1218.7만 |
|---|
| 2026.06.10 | ₩177,392 | ₩182,303 | ₩176,992 | ₩179,221 | +1.03% | 752만 |
|---|
| 2026.06.09 | ₩176,165 | ₩177,539 | ₩171,054 | ₩175,217 | -0.54% | 932.2만 |
|---|
| 2026.06.08 | ₩180,088 | ₩182,197 | ₩178,754 | ₩180,355 | +0.15% | 456.4만 |
|---|
| 2026.06.05 | ₩180,342 | ₩180,422 | ₩176,472 | ₩177,513 | -1.57% | 465.4만 |
|---|
| 2026.06.04 | ₩182,383 | ₩182,890 | ₩180,168 | ₩182,477 | +0.05% | 419.2만 |
|---|
| 2026.06.03 | ₩186,107 | ₩188,722 | ₩184,679 | ₩187,975 | +1.00% | 476.6만 |
|---|
| 2026.06.02 | ₩180,248 | ₩183,718 | ₩179,061 | ₩183,184 | +1.63% | 383.1만 |
|---|
| 2026.06.01 | ₩181,022 | ₩185,373 | ₩177,513 | ₩180,822 | -0.11% | 1105.3만 |
|---|
| 2026.05.29 | ₩171,227 | ₩173,909 | ₩168,878 | ₩172,268 | +0.61% | 822.7만 |
|---|
| 2026.05.28 | ₩177,940 | ₩178,607 | ₩170,507 | ₩174,523 | -1.92% | 753.3만 |
|---|
| 2026.05.27 | ₩175,337 | ₩178,260 | ₩173,002 | ₩174,857 | -0.27% | 842.3만 |
|---|
| 2026.05.26 | ₩181,943 | ₩185,092 | ₩181,409 | ₩182,824 | +0.48% | 757.4만 |
|---|
| 2026.05.22 | ₩188,735 | ₩191,872 | ₩185,106 | ₩188,055 | -0.36% | 754.1만 |
|---|
| 2026.05.21 | ₩199,198 | ₩200,519 | ₩187,134 | ₩190,217 | -4.51% | 1020.4만 |
|---|
| 2026.05.20 | ₩199,438 | ₩200,893 | ₩189,443 | ₩192,525 | -3.47% | 1157.4만 |
|---|
| 2026.05.19 | ₩204,015 | ₩204,843 | ₩200,466 | ₩204,122 | +0.05% | 551.5만 |
|---|
| 2026.05.18 | ₩194,714 | ₩205,617 | ₩193,446 | ₩199,225 | +2.32% | 1081.7만 |
|---|
| 2026.05.15 | ₩194,234 | ₩198,050 | ₩193,726 | ₩197,810 | +1.84% | 558.8만 |
|---|
| 2026.05.14 | ₩188,082 | ₩190,831 | ₩187,615 | ₩190,831 | +1.46% | 465.6만 |
|---|
| 2026.05.13 | ₩192,058 | ₩193,500 | ₩188,522 | ₩189,550 | -1.31% | 472만 |
|---|
| 2026.05.12 | ₩191,938 | ₩193,233 | ₩190,951 | ₩192,565 | +0.33% | 611만 |
|---|
| 2026.05.11 | ₩182,410 | ₩188,028 | ₩181,302 | ₩185,039 | +1.44% | 625.3만 |
|---|
| 2026.05.08 | ₩176,645 | ₩180,448 | ₩176,338 | ₩178,273 | +0.92% | 774만 |
|---|
| 2026.05.07 | ₩171,841 | ₩182,544 | ₩169,986 | ₩180,115 | +4.81% | 1590.2만 |
|---|
| 2026.05.06 | ₩180,595 | ₩182,343 | ₩176,899 | ₩178,754 | -1.02% | 1253.5만 |
|---|
| 2026.05.05 | ₩192,045 | ₩193,233 | ₩189,683 | ₩192,392 | +0.18% | 855.1만 |
|---|
| 2026.05.04 | ₩191,965 | ₩199,465 | ₩189,803 | ₩196,983 | +2.61% | 1517.1만 |
|---|
| 2026.05.01 | ₩191,538 | ₩191,965 | ₩185,226 | ₩190,564 | -0.51% | 1279.9만 |
|---|
| 2026.04.30 | ₩195,261 | ₩198,918 | ₩192,806 | ₩196,289 | +0.53% | 1061.4만 |
|---|
| 2026.04.29 | ₩195,034 | ₩202,347 | ₩194,754 | ₩201,013 | +3.07% | 1490.3만 |
|---|
| 2026.04.28 | ₩185,293 | ₩187,361 | ₩184,185 | ₩186,293 | +0.54% | 1194.5만 |
|---|
| 2026.04.27 | ₩178,767 | ₩182,143 | ₩177,766 | ₩179,781 | +0.57% | 702만 |
|---|
| 2026.04.24 | ₩176,992 | ₩178,647 | ₩172,882 | ₩176,685 | -0.17% | 1422.8만 |
|---|
| 2026.04.23 | ₩175,164 | ₩183,438 | ₩173,309 | ₩179,781 | +2.64% | 1918.2만 |
|---|
| 2026.04.22 | ₩169,959 | ₩174,830 | ₩169,572 | ₩172,682 | +1.60% | 1189.5만 |
|---|
| 2026.04.21 | ₩162,153 | ₩172,001 | ₩161,512 | ₩171,147 | +5.55% | 2331만 |
|---|
| 2026.04.20 | ₩159,924 | ₩163,981 | ₩159,337 | ₩161,899 | +1.23% | 1524.5만 |
|---|
| 2026.04.17 | ₩153,105 | ₩155,961 | ₩147,260 | ₩154,853 | +1.14% | 3831.5만 |
|---|
| 2026.04.16 | ₩165,569 | ₩171,187 | ₩165,542 | ₩167,931 | +1.43% | 1347만 |
|---|
| 2026.04.15 | ₩164,475 | ₩167,130 | ₩163,247 | ₩163,594 | -0.54% | 1395.3만 |
|---|
| 2026.04.14 | ₩169,612 | ₩169,786 | ₩164,021 | ₩165,275 | -2.56% | 1473.6만 |
|---|
| 2026.04.13 | ₩177,980 | ₩178,193 | ₩169,692 | ₩171,441 | -3.67% | 2242.8만 |
|---|
| 2026.04.10 | ₩167,624 | ₩170,520 | ₩165,449 | ₩166,570 | -0.63% | 1617.9만 |
|---|
| 2026.04.09 | ₩169,733 | ₩173,002 | ₩164,221 | ₩169,426 | -0.18% | 4421.5만 |
|---|
| 2026.04.08 | ₩158,883 | ₩167,117 | ₩157,549 | ₩166,250 | +4.64% | 5244.9만 |
|---|
| 2026.04.07 | ₩188,602 | ₩192,138 | ₩173,482 | ₩184,265 | -2.30% | 5093.6만 |
|---|
| 2026.04.06 | ₩184,839 | ₩188,015 | ₩181,996 | ₩185,413 | +0.31% | 2831.6만 |
|---|
| 2026.04.02 | ₩185,853 | ₩186,827 | ₩176,005 | ₩184,051 | -0.97% | 6398.4만 |
|---|
| 2026.04.01 | ₩166,623 | ₩167,784 | ₩163,447 | ₩165,596 | -0.62% | 4528.7만 |
|---|
| 2026.03.31 | ₩172,615 | ₩174,723 | ₩165,742 | ₩169,813 | -1.62% | 5885.7만 |
|---|
| 2026.03.30 | ₩169,265 | ₩173,589 | ₩168,558 | ₩173,256 | +2.36% | 4048.5만 |
|---|
| 2026.03.27 | ₩161,192 | ₩167,210 | ₩160,765 | ₩165,742 | +2.82% | 3284.4만 |
|---|
| 2026.03.26 | ₩155,774 | ₩158,723 | ₩153,732 | ₩156,481 | +0.45% | 4239.9만 |
|---|
| 2026.03.25 | ₩145,845 | ₩152,464 | ₩145,485 | ₩151,317 | +3.75% | 4197.6만 |
|---|
| 2026.03.24 | ₩153,772 | ₩155,267 | ₩150,489 | ₩152,851 | -0.60% | 4862.4만 |
|---|
| 2026.03.23 | ₩151,183 | ₩152,731 | ₩142,055 | ₩147,540 | -2.41% | 9114만 |
|---|
| 2026.03.20 | ₩158,750 | ₩164,168 | ₩157,909 | ₩162,046 | +2.08% | 4973.9만 |
|---|
| 2026.03.19 | ₩160,671 | ₩167,064 | ₩153,038 | ₩156,615 | -2.52% | 9615.7만 |
|---|
| 2026.03.18 | ₩161,512 | ₩163,968 | ₩156,735 | ₩162,366 | +0.53% | 7064.8만 |
|---|
| 2026.03.17 | ₩156,695 | ₩158,977 | ₩154,893 | ₩158,590 | +1.21% | 4012.8만 |
|---|
| 2026.03.16 | ₩156,041 | ₩158,683 | ₩152,611 | ₩153,505 | -1.62% | 6687만 |
|---|
| 2026.03.13 | ₩153,572 | ₩161,672 | ₩152,878 | ₩159,991 | +4.18% | 5971.6만 |
|---|
| 2026.03.12 | ₩154,386 | ₩158,977 | ₩152,011 | ₩157,989 | +2.33% | 9364.2만 |
|---|
| 2026.03.11 | ₩140,160 | ₩144,604 | ₩134,769 | ₩144,191 | +2.88% | 8092.9만 |
|---|
| 2026.03.10 | ₩142,963 | ₩143,537 | ₩125,748 | ₩141,268 | -1.19% | 1.4억 |
|---|
| 2026.03.09 | ₩159,364 | ₩165,569 | ₩131,406 | ₩139,226 | -12.64% | 1.4억 |
|---|
| 2026.03.06 | ₩140,627 | ₩146,766 | ₩139,493 | ₩145,151 | +3.22% | 6872.2만 |
|---|
| 2026.03.05 | ₩126,055 | ₩131,887 | ₩125,521 | ₩128,524 | +1.96% | 4731.1만 |
|---|
| 2026.03.04 | ₩120,397 | ₩122,225 | ₩118,916 | ₩122,185 | +1.49% | 2845.7만 |
|---|
| 2026.03.03 | ₩125,575 | ₩125,935 | ₩116,540 | ₩120,370 | -4.14% | 5039.8만 |
|---|
| 2026.03.02 | ₩116,927 | ₩118,288 | ₩111,029 | ₩116,353 | -0.49% | 4178.1만 |
|---|
| 2026.02.27 | ₩109,427 | ₩109,588 | ₩107,532 | ₩109,361 | -0.06% | 1216.5만 |
|---|
| 2026.02.26 | ₩104,290 | ₩108,413 | ₩104,143 | ₩106,451 | +2.07% | 1872.6만 |
|---|
| 2026.02.25 | ₩106,892 | ₩106,945 | ₩105,851 | ₩106,398 | -0.46% | 654.7만 |
|---|
| 2026.02.24 | ₩108,346 | ₩108,386 | ₩106,492 | ₩107,773 | -0.53% | 1065만 |
|---|
| 2026.02.23 | ₩108,747 | ₩109,321 | ₩107,426 | ₩107,959 | -0.72% | 594.1만 |
|---|
| 2026.02.20 | ₩107,479 | ₩108,413 | ₩106,985 | ₩107,893 | +0.38% | 942.7만 |
|---|
| 2026.02.19 | ₩107,332 | ₩108,453 | ₩106,345 | ₩108,346 | +0.94% | 1176.8만 |
|---|
| 2026.02.18 | ₩103,983 | ₩106,265 | ₩103,889 | ₩105,958 | +1.90% | 1025.1만 |
|---|
| 2026.02.17 | ₩101,701 | ₩102,061 | ₩100,326 | ₩101,060 | -0.63% | 933만 |
|---|
| 2026.02.13 | ₩101,581 | ₩102,381 | ₩100,967 | ₩101,714 | +0.13% | 617.2만 |
|---|
| 2026.02.12 | ₩104,089 | ₩104,183 | ₩101,033 | ₩101,928 | -2.08% | 744.3만 |
|---|
| 2026.02.11 | ₩106,331 | ₩106,532 | ₩104,410 | ₩105,277 | -0.99% | 1031.3만 |
|---|
| 2026.02.10 | ₩104,490 | ₩104,677 | ₩103,129 | ₩104,129 | -0.34% | 654.2만 |
|---|
| 2026.02.09 | ₩102,528 | ₩104,930 | ₩102,475 | ₩104,116 | +1.55% | 320.1만 |
|---|
| 2026.02.06 | ₩101,741 | ₩104,076 | ₩101,647 | ₩102,742 | +0.98% | 666.2만 |
|---|
| 2026.02.05 | ₩102,568 | ₩103,169 | ₩101,260 | ₩102,341 | -0.22% | 599만 |
|---|
| 2026.02.04 | ₩102,114 | ₩105,918 | ₩101,687 | ₩103,929 | +1.78% | 1751.5만 |
|---|
| 2026.02.03 | ₩101,220 | ₩103,609 | ₩100,940 | ₩103,382 | +2.14% | 1088.7만 |
|---|
| 2026.02.02 | ₩100,753 | ₩100,980 | ₩99,365 | ₩100,526 | -0.23% | 854.4만 |
|---|
| 2026.01.30 | ₩106,011 | ₩106,692 | ₩103,622 | ₩106,118 | +0.10% | 1158.6만 |
|---|
| 2026.01.29 | ₩106,905 | ₩107,265 | ₩104,316 | ₩105,611 | -1.21% | 1318.9만 |
|---|
| 2026.01.28 | ₩101,767 | ₩102,408 | ₩100,927 | ₩102,248 | +0.47% | 650.9만 |
|---|
| 2026.01.27 | ₩98,685 | ₩101,033 | ₩98,338 | ₩100,967 | +2.31% | 616.5만 |
|---|
| 2026.01.26 | ₩97,897 | ₩98,445 | ₩97,337 | ₩98,058 | +0.16% | 448.6만 |
|---|
| 2026.01.23 | ₩98,431 | ₩98,818 | ₩97,924 | ₩98,685 | +0.26% | 542.8만 |
|---|
| 2026.01.22 | ₩96,656 | ₩96,750 | ₩95,108 | ₩95,842 | -0.84% | 497.3만 |
|---|
| 2026.01.21 | ₩97,204 | ₩98,031 | ₩96,883 | ₩97,871 | +0.69% | 429.1만 |
|---|
| 2026.01.20 | ₩97,150 | ₩97,591 | ₩95,696 | ₩95,896 | -1.29% | 757.7만 |
|---|
| 2026.01.16 | ₩96,483 | ₩96,776 | ₩95,509 | ₩95,615 | -0.90% | 449.2만 |
|---|
| 2026.01.15 | ₩95,549 | ₩95,696 | ₩94,748 | ₩94,922 | -0.66% | 474.8만 |
|---|
| 2026.01.14 | ₩99,098 | ₩100,300 | ₩95,295 | ₩96,897 | -2.22% | 1761.8만 |
|---|
| 2026.01.13 | ₩97,123 | ₩98,671 | ₩97,083 | ₩98,058 | +0.96% | 1069.4만 |
|---|
| 2026.01.12 | ₩94,695 | ₩96,083 | ₩94,041 | ₩95,615 | +0.97% | 570.3만 |
|---|
| 2026.01.09 | ₩94,588 | ₩96,002 | ₩94,441 | ₩94,454 | -0.14% | 592.5만 |
|---|
| 2026.01.08 | ₩91,799 | ₩94,281 | ₩91,265 | ₩94,134 | +2.54% | 655.9만 |
|---|
| 2026.01.07 | ₩91,065 | ₩91,158 | ₩89,877 | ₩90,464 | -0.66% | 531.8만 |
|---|
| 2026.01.06 | ₩94,214 | ₩94,401 | ₩91,358 | ₩91,425 | -2.96% | 543.3만 |
|---|
| 2026.01.05 | ₩93,053 | ₩93,947 | ₩92,386 | ₩93,707 | +0.70% | 498.7만 |
|---|
| 2026.01.02 | ₩91,318 | ₩92,279 | ₩90,945 | ₩92,026 | +0.77% | 501.2만 |
|---|
| 2025.12.31 | ₩93,680 | ₩93,761 | ₩91,879 | ₩92,293 | -1.48% | 221.9만 |
|---|
| 2025.12.30 | ₩93,787 | ₩93,854 | ₩92,947 | ₩93,067 | -0.77% | 232.4만 |
|---|
| 2025.12.29 | ₩93,213 | ₩93,587 | ₩92,840 | ₩92,893 | -0.34% | 275.8만 |
|---|
| 2025.12.26 | ₩92,960 | ₩93,093 | ₩90,985 | ₩91,385 | -1.69% | 422.5만 |
|---|
| 2025.12.24 | ₩94,041 | ₩94,188 | ₩93,334 | ₩93,680 | -0.38% | 159.6만 |
|---|
| 2025.12.23 | ₩92,907 | ₩93,894 | ₩92,680 | ₩93,814 | +0.98% | 351.7만 |
|---|
| 2025.12.22 | ₩92,826 | ₩93,213 | ₩92,373 | ₩93,053 | +0.24% | 449.2만 |
|---|
| 2025.12.19 | ₩90,398 | ₩91,012 | ₩89,997 | ₩90,785 | +0.43% | 400.3만 |
|---|
| 2025.12.18 | ₩90,438 | ₩90,665 | ₩89,544 | ₩89,664 | -0.86% | 471.4만 |
|---|
| 2025.12.17 | ₩89,704 | ₩90,825 | ₩89,183 | ₩90,718 | +1.13% | 739.8만 |
|---|
| 2025.12.16 | ₩89,077 | ₩89,117 | ₩88,062 | ₩88,303 | -0.87% | 681.6만 |
|---|
| 2025.12.15 | ₩91,399 | ₩91,452 | ₩90,224 | ₩90,598 | -0.88% | 629.9만 |
|---|
| 2025.12.12 | ₩91,906 | ₩92,253 | ₩91,372 | ₩91,826 | -0.09% | 530.6만 |
|---|
| 2025.12.11 | ₩91,532 | ₩92,466 | ₩91,158 | ₩92,413 | +0.96% | 848.8만 |
|---|
| 2025.12.10 | ₩92,653 | ₩94,348 | ₩92,253 | ₩94,134 | +1.60% | 809.6만 |
|---|
| 2025.12.09 | ₩93,921 | ₩93,974 | ₩92,960 | ₩93,227 | -0.74% | 311.1만 |
|---|
| 2025.12.08 | ₩94,508 | ₩94,988 | ₩93,774 | ₩94,067 | -0.47% | 307.3만 |
|---|
| 2025.12.05 | ₩95,188 | ₩96,536 | ₩95,162 | ₩95,976 | +0.83% | 432.4만 |
|---|
| 2025.12.04 | ₩94,281 | ₩95,762 | ₩93,881 | ₩95,269 | +1.05% | 395.8만 |
|---|
| 2025.12.03 | ₩94,414 | ₩95,148 | ₩93,907 | ₩94,294 | -0.13% | 317.4만 |
|---|
| 2025.12.02 | ₩94,134 | ₩94,801 | ₩93,040 | ₩93,680 | -0.48% | 634만 |
|---|
| 2025.12.01 | ₩94,228 | ₩95,188 | ₩94,228 | ₩94,828 | +0.64% | 446.3만 |
|---|
| 2025.11.28 | ₩94,001 | ₩95,148 | ₩94,001 | ₩94,841 | +0.89% | 336.4만 |
|---|
| 2025.11.26 | ₩92,173 | ₩93,667 | ₩92,146 | ₩93,467 | +1.40% | 320.2만 |
|---|
| 2025.11.25 | ₩92,012 | ₩92,733 | ₩91,092 | ₩92,413 | +0.44% | 588.9만 |
|---|
| 2025.11.24 | ₩92,439 | ₩94,201 | ₩91,879 | ₩93,974 | +1.66% | 455.1만 |
|---|
| 2025.11.21 | ₩92,439 | ₩92,786 | ₩91,519 | ₩92,479 | +0.04% | 712.1만 |
|---|
| 2025.11.20 | ₩95,108 | ₩95,802 | ₩93,440 | ₩93,614 | -1.57% | 554.2만 |
|---|
| 2025.11.19 | ₩94,054 | ₩94,628 | ₩93,560 | ₩94,588 | +0.57% | 479만 |
|---|
| 2025.11.18 | ₩95,175 | ₩96,990 | ₩94,628 | ₩96,750 | +1.65% | 534.3만 |
|---|
| 2025.11.17 | ₩95,549 | ₩95,789 | ₩95,135 | ₩95,148 | -0.42% | 364.7만 |
|---|
| 2025.11.14 | ₩95,175 | ₩96,029 | ₩94,922 | ₩95,255 | +0.08% | 416만 |
|---|
| 2025.11.13 | ₩94,081 | ₩94,134 | ₩93,213 | ₩93,213 | -0.92% | 417.5만 |
|---|
| 2025.11.12 | ₩94,868 | ₩94,868 | ₩92,933 | ₩93,133 | -1.83% | 507.1만 |
|---|
| 2025.11.11 | ₩96,656 | ₩97,510 | ₩96,656 | ₩97,043 | +0.40% | 367.7만 |
|---|
| 2025.11.10 | ₩95,535 | ₩95,776 | ₩94,561 | ₩95,656 | +0.13% | 252.6만 |
|---|
| 2025.11.07 | ₩95,122 | ₩95,349 | ₩94,374 | ₩95,095 | -0.03% | 362.7만 |
|---|
| 2025.11.06 | ₩94,241 | ₩94,895 | ₩93,587 | ₩94,588 | +0.37% | 412.7만 |
|---|
| 2025.11.05 | ₩95,656 | ₩96,696 | ₩94,668 | ₩94,788 | -0.91% | 330.9만 |
|---|
| 2025.11.04 | ₩95,976 | ₩96,776 | ₩95,789 | ₩95,989 | +0.01% | 319.6만 |
|---|
| 2025.11.03 | ₩96,830 | ₩97,684 | ₩96,163 | ₩97,070 | +0.25% | 447.4만 |
|---|
| 2025.10.31 | ₩96,843 | ₩97,270 | ₩96,096 | ₩96,830 | -0.01% | 703만 |
|---|
| 2025.10.30 | ₩95,269 | ₩96,550 | ₩94,962 | ₩95,696 | +0.45% | 278.7만 |
|---|
| 2025.10.29 | ₩95,829 | ₩96,937 | ₩95,736 | ₩95,816 | -0.01% | 441.8만 |
|---|
| 2025.10.28 | ₩96,149 | ₩96,523 | ₩94,935 | ₩95,269 | -0.92% | 454만 |
|---|
| 2025.10.27 | ₩97,697 | ₩98,511 | ₩97,110 | ₩97,577 | -0.12% | 456.3만 |
|---|
| 2025.10.24 | ₩98,311 | ₩99,085 | ₩97,537 | ₩97,657 | -0.67% | 646.7만 |
|---|
| 2025.10.23 | ₩97,564 | ₩98,738 | ₩97,230 | ₩97,804 | +0.25% | 956.1만 |
|---|
| 2025.10.22 | ₩92,773 | ₩94,988 | ₩92,520 | ₩94,254 | +1.60% | 1409.3만 |
|---|
| 2025.10.21 | ₩90,811 | ₩92,266 | ₩89,464 | ₩91,105 | +0.32% | 1082.4만 |
|---|
| 2025.10.20 | ₩89,383 | ₩90,611 | ₩89,383 | ₩90,518 | +1.27% | 611.3만 |
|---|
| 2025.10.17 | ₩90,371 | ₩90,958 | ₩89,997 | ₩90,718 | +0.38% | 551.8만 |
|---|
| 2025.10.16 | ₩92,239 | ₩92,373 | ₩90,117 | ₩90,491 | -1.90% | 763.6만 |
|---|
| 2025.10.15 | ₩93,027 | ₩93,227 | ₩91,692 | ₩92,066 | -1.03% | 406.9만 |
|---|
| 2025.10.14 | ₩92,279 | ₩92,880 | ₩91,425 | ₩92,079 | -0.22% | 510.7만 |
|---|
| 2025.10.13 | ₩93,827 | ₩94,601 | ₩93,280 | ₩93,787 | -0.04% | 402.7만 |
|---|
| 2025.10.10 | ₩94,441 | ₩95,242 | ₩92,479 | ₩92,600 | -1.95% | 829.1만 |
|---|