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 | ₩195,924 | ₩198,833 | ₩195,778 | ₩197,725 | +0.92% | 281.5만 |
| 2026.10.08 | ₩197,899 | ₩200,767 | ₩193,456 | ₩196,898 | -0.51% | 603만 |
| 2026.10.07 | ₩195,097 | ₩196,218 | ₩190,081 | ₩192,002 | -1.59% | 308.6만 |
| 2026.10.06 | ₩189,881 | ₩193,576 | ₩189,133 | ₩193,336 | +1.82% | 344만 |
| 2026.10.05 | ₩192,976 | ₩196,285 | ₩191,228 | ₩192,109 | -0.45% | 355.8만 |
| 2026.10.02 | ₩191,535 | ₩197,552 | ₩189,547 | ₩196,618 | +2.65% | 777.7만 |
| 2026.10.01 | ₩194,590 | ₩201,021 | ₩194,243 | ₩200,154 | +2.86% | 594.4만 |
| 2026.09.30 | ₩196,351 | ₩197,299 | ₩193,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,337 |
| -1.03% |
| 332.1만 |
| 2026.09.29 | ₩194,030 | ₩196,938 | ₩191,188 | ₩191,255 | -1.43% | 717.1만 |
|---|
| 2026.09.28 | ₩202,649 | ₩205,450 | ₩195,818 | ₩200,140 | -1.24% | 928.2만 |
|---|
| 2026.09.25 | ₩199,874 | ₩202,208 | ₩196,365 | ₩197,899 | -0.99% | 718.8만 |
|---|
| 2026.09.24 | ₩201,608 | ₩207,598 | ₩200,234 | ₩204,250 | +1.31% | 958.5만 |
|---|
| 2026.09.23 | ₩195,804 | ₩199,246 | ₩195,244 | ₩198,566 | +1.41% | 588.9만 |
|---|
| 2026.09.22 | ₩194,003 | ₩197,485 | ₩190,347 | ₩192,229 | -0.91% | 843.5만 |
|---|
| 2026.09.21 | ₩198,633 | ₩199,740 | ₩195,644 | ₩197,672 | -0.48% | 555만 |
|---|
| 2026.09.18 | ₩209,266 | ₩210,200 | ₩204,623 | ₩205,224 | -1.93% | 440.9만 |
|---|
| 2026.09.17 | ₩205,597 | ₩209,026 | ₩205,184 | ₩207,211 | +0.79% | 428.5만 |
|---|
| 2026.09.16 | ₩212,548 | ₩212,615 | ₩205,464 | ₩208,359 | -1.97% | 575.6만 |
|---|
| 2026.09.15 | ₩211,267 | ₩217,938 | ₩211,147 | ₩215,950 | +2.22% | 689.6만 |
|---|
| 2026.09.14 | ₩212,708 | ₩213,829 | ₩206,491 | ₩209,013 | -1.74% | 769.2만 |
|---|
| 2026.09.11 | ₩203,462 | ₩206,825 | ₩203,262 | ₩206,664 | +1.57% | 671.1만 |
|---|
| 2026.09.10 | ₩206,504 | ₩211,975 | ₩203,436 | ₩211,307 | +2.33% | 1009.5만 |
|---|
| 2026.09.09 | ₩198,526 | ₩200,180 | ₩197,138 | ₩200,087 | +0.79% | 552.4만 |
|---|
| 2026.09.08 | ₩192,922 | ₩195,097 | ₩190,801 | ₩194,830 | +0.99% | 627.3만 |
|---|
| 2026.09.04 | ₩186,985 | ₩190,828 | ₩184,130 | ₩189,400 | +1.29% | 370.8만 |
|---|
| 2026.09.03 | ₩189,614 | ₩191,401 | ₩188,079 | ₩189,574 | -0.02% | 403.7만 |
|---|
| 2026.09.02 | ₩186,011 | ₩189,694 | ₩184,704 | ₩188,319 | +1.24% | 470만 |
|---|
| 2026.09.01 | ₩183,036 | ₩188,173 | ₩181,569 | ₩188,119 | +2.78% | 818.8만 |
|---|
| 2026.08.31 | ₩177,459 | ₩179,234 | ₩176,619 | ₩178,380 | +0.52% | 420.5만 |
|---|
| 2026.08.28 | ₩170,948 | ₩173,630 | ₩170,775 | ₩173,043 | +1.23% | 212.2만 |
|---|
| 2026.08.27 | ₩170,975 | ₩174,724 | ₩170,081 | ₩173,457 | +1.45% | 305.9만 |
|---|
| 2026.08.26 | ₩167,400 | ₩172,723 | ₩167,320 | ₩169,908 | +1.50% | 335.2만 |
|---|
| 2026.08.25 | ₩170,895 | ₩173,056 | ₩168,227 | ₩168,307 | -1.51% | 539.5만 |
|---|
| 2026.08.24 | ₩178,113 | ₩178,433 | ₩174,978 | ₩176,392 | -0.97% | 343.3만 |
|---|
| 2026.08.21 | ₩180,088 | ₩181,328 | ₩178,633 | ₩179,634 | -0.25% | 355만 |
|---|
| 2026.08.20 | ₩179,727 | ₩180,341 | ₩177,633 | ₩179,501 | -0.13% | 443.5만 |
|---|
| 2026.08.19 | ₩175,004 | ₩177,926 | ₩174,030 | ₩174,658 | -0.20% | 439.4만 |
|---|
| 2026.08.18 | ₩175,591 | ₩176,445 | ₩173,630 | ₩174,324 | -0.72% | 433.3만 |
|---|
| 2026.08.17 | ₩169,828 | ₩174,204 | ₩168,600 | ₩173,830 | +2.36% | 528만 |
|---|
| 2026.08.14 | ₩166,492 | ₩169,334 | ₩165,665 | ₩168,907 | +1.45% | 385.1만 |
|---|
| 2026.08.13 | ₩166,199 | ₩169,387 | ₩164,358 | ₩166,813 | +0.37% | 506만 |
|---|
| 2026.08.12 | ₩168,961 | ₩170,548 | ₩167,920 | ₩169,841 | +0.52% | 361.2만 |
|---|
| 2026.08.11 | ₩166,439 | ₩170,575 | ₩166,052 | ₩170,255 | +2.29% | 842.7만 |
|---|
| 2026.08.10 | ₩162,890 | ₩168,480 | ₩162,850 | ₩168,000 | +3.14% | 518.1만 |
|---|
| 2026.08.07 | ₩156,993 | ₩160,235 | ₩156,779 | ₩157,407 | +0.26% | 451.1만 |
|---|
| 2026.08.06 | ₩155,379 | ₩159,741 | ₩155,018 | ₩158,594 | +2.07% | 534.2만 |
|---|
| 2026.08.05 | ₩154,712 | ₩154,778 | ₩151,910 | ₩153,271 | -0.93% | 534.6만 |
|---|
| 2026.08.04 | ₩156,099 | ₩156,926 | ₩153,244 | ₩154,471 | -1.04% | 761.9만 |
|---|
| 2026.08.03 | ₩161,169 | ₩163,917 | ₩159,488 | ₩162,930 | +1.09% | 729.7만 |
|---|
| 2026.07.31 | ₩173,684 | ₩174,751 | ₩170,708 | ₩172,336 | -0.78% | 467.7만 |
|---|
| 2026.07.30 | ₩169,601 | ₩172,389 | ₩169,321 | ₩170,081 | +0.28% | 374.5만 |
|---|
| 2026.07.29 | ₩171,389 | ₩173,844 | ₩170,788 | ₩172,523 | +0.66% | 786.6만 |
|---|
| 2026.07.28 | ₩164,998 | ₩166,172 | ₩158,074 | ₩160,755 | -2.57% | 818.7만 |
|---|
| 2026.07.27 | ₩171,656 | ₩171,656 | ₩166,212 | ₩166,452 | -3.03% | 942.3만 |
|---|
| 2026.07.24 | ₩183,743 | ₩183,863 | ₩178,153 | ₩182,369 | -0.75% | 903.6만 |
|---|
| 2026.07.23 | ₩184,811 | ₩189,894 | ₩184,317 | ₩186,105 | +0.70% | 1273.2만 |
|---|
| 2026.07.22 | ₩175,338 | ₩177,326 | ₩174,231 | ₩175,685 | +0.20% | 670.8만 |
|---|
| 2026.07.21 | ₩172,002 | ₩172,643 | ₩170,108 | ₩171,909 | -0.05% | 608만 |
|---|
| 2026.07.20 | ₩165,145 | ₩168,867 | ₩164,691 | ₩167,453 | +1.40% | 669.6만 |
|---|
| 2026.07.17 | ₩164,371 | ₩166,612 | ₩162,036 | ₩165,385 | +0.62% | 595.4만 |
|---|
| 2026.07.16 | ₩161,716 | ₩162,009 | ₩158,367 | ₩159,168 | -1.58% | 399.3만 |
|---|
| 2026.07.15 | ₩162,036 | ₩162,597 | ₩157,900 | ₩161,943 | -0.06% | 633.3만 |
|---|
| 2026.07.14 | ₩160,969 | ₩161,929 | ₩157,073 | ₩160,328 | -0.40% | 1021.1만 |
|---|
| 2026.07.13 | ₩149,281 | ₩158,834 | ₩149,041 | ₩157,153 | +5.27% | 1302.4만 |
|---|
| 2026.07.10 | ₩145,839 | ₩147,961 | ₩143,411 | ₩145,025 | -0.56% | 448.8만 |
|---|
| 2026.07.09 | ₩147,881 | ₩147,961 | ₩144,598 | ₩145,439 | -1.65% | 552.2만 |
|---|
| 2026.07.08 | ₩149,908 | ₩153,431 | ₩148,027 | ₩149,708 | -0.13% | 1414.9만 |
|---|
| 2026.07.07 | ₩140,983 | ₩146,546 | ₩140,743 | ₩145,319 | +3.08% | 730.7만 |
|---|
| 2026.07.06 | ₩139,462 | ₩140,116 | ₩138,301 | ₩139,222 | -0.17% | 163.6만 |
|---|
| 2026.07.02 | ₩137,220 | ₩139,368 | ₩136,647 | ₩138,728 | +1.10% | 220.4만 |
|---|
| 2026.07.01 | ₩139,489 | ₩140,089 | ₩137,621 | ₩137,781 | -1.22% | 311.1만 |
|---|
| 2026.06.30 | ₩144,292 | ₩144,292 | ₩140,249 | ₩142,010 | -1.58% | 373.7만 |
|---|
| 2026.06.29 | ₩142,290 | ₩144,078 | ₩141,677 | ₩142,864 | +0.40% | 317.3만 |
|---|
| 2026.06.26 | ₩141,196 | ₩141,650 | ₩138,848 | ₩140,729 | -0.33% | 962.5만 |
|---|
| 2026.06.25 | ₩141,463 | ₩146,827 | ₩141,250 | ₩145,839 | +3.09% | 618.7만 |
|---|
| 2026.06.24 | ₩141,810 | ₩143,638 | ₩140,956 | ₩141,810 | 0.00% | 503.6만 |
|---|
| 2026.06.23 | ₩147,987 | ₩148,801 | ₩146,840 | ₩148,441 | +0.31% | 315.4만 |
|---|
| 2026.06.22 | ₩150,269 | ₩150,509 | ₩148,267 | ₩150,349 | +0.05% | 452.4만 |
|---|
| 2026.06.18 | ₩150,055 | ₩153,871 | ₩147,400 | ₩153,257 | +2.13% | 556만 |
|---|
| 2026.06.17 | ₩154,018 | ₩160,102 | ₩152,270 | ₩152,403 | -1.05% | 550.4만 |
|---|
| 2026.06.16 | ₩155,218 | ₩156,086 | ₩151,176 | ₩154,058 | -0.75% | 772.9만 |
|---|
| 2026.06.15 | ₩159,888 | ₩162,076 | ₩158,794 | ₩161,716 | +1.14% | 583.9만 |
|---|
| 2026.06.12 | ₩169,481 | ₩173,137 | ₩167,173 | ₩167,346 | -1.26% | 852.1만 |
|---|
| 2026.06.11 | ₩179,140 | ₩181,422 | ₩170,602 | ₩171,882 | -4.05% | 1218.7만 |
|---|
| 2026.06.10 | ₩177,353 | ₩182,262 | ₩176,952 | ₩179,180 | +1.03% | 752만 |
|---|
| 2026.06.09 | ₩176,125 | ₩177,499 | ₩171,015 | ₩175,178 | -0.54% | 932.2만 |
|---|
| 2026.06.08 | ₩180,048 | ₩182,156 | ₩178,713 | ₩180,314 | +0.15% | 456.4만 |
|---|
| 2026.06.05 | ₩180,301 | ₩180,381 | ₩176,432 | ₩177,473 | -1.57% | 465.4만 |
|---|
| 2026.06.04 | ₩182,342 | ₩182,849 | ₩180,128 | ₩182,436 | +0.05% | 419.2만 |
|---|
| 2026.06.03 | ₩186,065 | ₩188,680 | ₩184,637 | ₩187,933 | +1.00% | 476.6만 |
|---|
| 2026.06.02 | ₩180,208 | ₩183,677 | ₩179,020 | ₩183,143 | +1.63% | 383.1만 |
|---|
| 2026.06.01 | ₩180,982 | ₩185,331 | ₩177,473 | ₩180,781 | -0.11% | 1105.3만 |
|---|
| 2026.05.29 | ₩171,189 | ₩173,870 | ₩168,840 | ₩172,229 | +0.61% | 822.7만 |
|---|
| 2026.05.28 | ₩177,900 | ₩178,567 | ₩170,468 | ₩174,484 | -1.92% | 753.3만 |
|---|
| 2026.05.27 | ₩175,298 | ₩178,220 | ₩172,963 | ₩174,818 | -0.27% | 842.3만 |
|---|
| 2026.05.26 | ₩181,902 | ₩185,051 | ₩181,368 | ₩182,783 | +0.48% | 757.4만 |
|---|
| 2026.05.22 | ₩188,693 | ₩191,828 | ₩185,064 | ₩188,013 | -0.36% | 754.1만 |
|---|
| 2026.05.21 | ₩199,153 | ₩200,474 | ₩187,092 | ₩190,174 | -4.51% | 1020.4만 |
|---|
| 2026.05.20 | ₩199,393 | ₩200,847 | ₩189,400 | ₩192,482 | -3.47% | 1157.4만 |
|---|
| 2026.05.19 | ₩203,969 | ₩204,797 | ₩200,421 | ₩204,076 | +0.05% | 551.5만 |
|---|
| 2026.05.18 | ₩194,670 | ₩205,570 | ₩193,403 | ₩199,180 | +2.32% | 1081.7만 |
|---|
| 2026.05.15 | ₩194,190 | ₩198,006 | ₩193,683 | ₩197,765 | +1.84% | 558.8만 |
|---|
| 2026.05.14 | ₩188,039 | ₩190,788 | ₩187,572 | ₩190,788 | +1.46% | 465.6만 |
|---|
| 2026.05.13 | ₩192,015 | ₩193,456 | ₩188,480 | ₩189,507 | -1.31% | 472만 |
|---|
| 2026.05.12 | ₩191,895 | ₩193,189 | ₩190,908 | ₩192,522 | +0.33% | 611만 |
|---|
| 2026.05.11 | ₩182,369 | ₩187,986 | ₩181,262 | ₩184,997 | +1.44% | 625.3만 |
|---|
| 2026.05.08 | ₩176,605 | ₩180,408 | ₩176,299 | ₩178,233 | +0.92% | 774만 |
|---|
| 2026.05.07 | ₩171,802 | ₩182,502 | ₩169,948 | ₩180,074 | +4.81% | 1590.2만 |
|---|
| 2026.05.06 | ₩180,555 | ₩182,302 | ₩176,859 | ₩178,713 | -1.02% | 1253.5만 |
|---|
| 2026.05.05 | ₩192,002 | ₩193,189 | ₩189,640 | ₩192,349 | +0.18% | 855.1만 |
|---|
| 2026.05.04 | ₩191,922 | ₩199,420 | ₩189,760 | ₩196,938 | +2.61% | 1517.1만 |
|---|
| 2026.05.01 | ₩191,495 | ₩191,922 | ₩185,184 | ₩190,521 | -0.51% | 1279.9만 |
|---|
| 2026.04.30 | ₩195,217 | ₩198,873 | ₩192,762 | ₩196,245 | +0.53% | 1061.4만 |
|---|
| 2026.04.29 | ₩194,990 | ₩202,302 | ₩194,710 | ₩200,968 | +3.07% | 1490.3만 |
|---|
| 2026.04.28 | ₩185,251 | ₩187,319 | ₩184,144 | ₩186,252 | +0.54% | 1194.5만 |
|---|
| 2026.04.27 | ₩178,727 | ₩182,102 | ₩177,726 | ₩179,741 | +0.57% | 702만 |
|---|
| 2026.04.24 | ₩176,952 | ₩178,607 | ₩172,843 | ₩176,645 | -0.17% | 1422.8만 |
|---|
| 2026.04.23 | ₩175,124 | ₩183,396 | ₩173,270 | ₩179,741 | +2.64% | 1918.2만 |
|---|
| 2026.04.22 | ₩169,921 | ₩174,791 | ₩169,534 | ₩172,643 | +1.60% | 1189.5만 |
|---|
| 2026.04.21 | ₩162,116 | ₩171,962 | ₩161,476 | ₩171,109 | +5.55% | 2331만 |
|---|
| 2026.04.20 | ₩159,888 | ₩163,944 | ₩159,301 | ₩161,863 | +1.23% | 1524.5만 |
|---|
| 2026.04.17 | ₩153,070 | ₩155,926 | ₩147,227 | ₩154,818 | +1.14% | 3831.5만 |
|---|
| 2026.04.16 | ₩165,532 | ₩171,149 | ₩165,505 | ₩167,893 | +1.43% | 1347만 |
|---|
| 2026.04.15 | ₩164,438 | ₩167,093 | ₩163,210 | ₩163,557 | -0.54% | 1395.3만 |
|---|
| 2026.04.14 | ₩169,574 | ₩169,748 | ₩163,984 | ₩165,238 | -2.56% | 1473.6만 |
|---|
| 2026.04.13 | ₩177,940 | ₩178,153 | ₩169,654 | ₩171,402 | -3.67% | 2242.8만 |
|---|
| 2026.04.10 | ₩167,586 | ₩170,482 | ₩165,412 | ₩166,532 | -0.63% | 1617.9만 |
|---|
| 2026.04.09 | ₩169,694 | ₩172,963 | ₩164,184 | ₩169,387 | -0.18% | 4421.5만 |
|---|
| 2026.04.08 | ₩158,847 | ₩167,079 | ₩157,513 | ₩166,212 | +4.64% | 5244.9만 |
|---|
| 2026.04.07 | ₩188,560 | ₩192,095 | ₩173,443 | ₩184,224 | -2.30% | 5093.6만 |
|---|
| 2026.04.06 | ₩184,797 | ₩187,973 | ₩181,955 | ₩185,371 | +0.31% | 2831.6만 |
|---|
| 2026.04.02 | ₩185,811 | ₩186,785 | ₩175,965 | ₩184,010 | -0.97% | 6398.4만 |
|---|
| 2026.04.01 | ₩166,586 | ₩167,746 | ₩163,410 | ₩165,558 | -0.62% | 4528.7만 |
|---|
| 2026.03.31 | ₩172,576 | ₩174,684 | ₩165,705 | ₩169,774 | -1.62% | 5885.7만 |
|---|
| 2026.03.30 | ₩169,227 | ₩173,550 | ₩168,520 | ₩173,217 | +2.36% | 4048.5만 |
|---|
| 2026.03.27 | ₩161,156 | ₩167,173 | ₩160,729 | ₩165,705 | +2.82% | 3284.4만 |
|---|
| 2026.03.26 | ₩155,739 | ₩158,687 | ₩153,698 | ₩156,446 | +0.45% | 4239.9만 |
|---|
| 2026.03.25 | ₩145,813 | ₩152,430 | ₩145,452 | ₩151,283 | +3.75% | 4197.6만 |
|---|
| 2026.03.24 | ₩153,738 | ₩155,232 | ₩150,455 | ₩152,817 | -0.60% | 4862.4만 |
|---|
| 2026.03.23 | ₩151,149 | ₩152,697 | ₩142,023 | ₩147,507 | -2.41% | 9114만 |
|---|
| 2026.03.20 | ₩158,714 | ₩164,131 | ₩157,874 | ₩162,009 | +2.08% | 4973.9만 |
|---|
| 2026.03.19 | ₩160,635 | ₩167,026 | ₩153,004 | ₩156,579 | -2.52% | 9615.7만 |
|---|
| 2026.03.18 | ₩161,476 | ₩163,931 | ₩156,699 | ₩162,330 | +0.53% | 7064.8만 |
|---|
| 2026.03.17 | ₩156,659 | ₩158,941 | ₩154,858 | ₩158,554 | +1.21% | 4012.8만 |
|---|
| 2026.03.16 | ₩156,006 | ₩158,647 | ₩152,577 | ₩153,471 | -1.62% | 6687만 |
|---|
| 2026.03.13 | ₩153,537 | ₩161,636 | ₩152,844 | ₩159,955 | +4.18% | 5971.6만 |
|---|
| 2026.03.12 | ₩154,351 | ₩158,941 | ₩151,976 | ₩157,954 | +2.33% | 9364.2만 |
|---|
| 2026.03.11 | ₩140,129 | ₩144,572 | ₩134,739 | ₩144,158 | +2.88% | 8092.9만 |
|---|
| 2026.03.10 | ₩142,931 | ₩143,504 | ₩125,720 | ₩141,236 | -1.19% | 1.4억 |
|---|
| 2026.03.09 | ₩159,328 | ₩165,532 | ₩131,377 | ₩139,195 | -12.64% | 1.4억 |
|---|
| 2026.03.06 | ₩140,596 | ₩146,733 | ₩139,462 | ₩145,119 | +3.22% | 6872.2만 |
|---|
| 2026.03.05 | ₩126,027 | ₩131,857 | ₩125,493 | ₩128,495 | +1.96% | 4731.1만 |
|---|
| 2026.03.04 | ₩120,370 | ₩122,198 | ₩118,889 | ₩122,158 | +1.49% | 2845.7만 |
|---|
| 2026.03.03 | ₩125,546 | ₩125,907 | ₩116,514 | ₩120,343 | -4.14% | 5039.8만 |
|---|
| 2026.03.02 | ₩116,901 | ₩118,262 | ₩111,004 | ₩116,327 | -0.49% | 4178.1만 |
|---|
| 2026.02.27 | ₩109,403 | ₩109,563 | ₩107,508 | ₩109,336 | -0.06% | 1216.5만 |
|---|
| 2026.02.26 | ₩104,266 | ₩108,389 | ₩104,119 | ₩106,428 | +2.07% | 1872.6만 |
|---|
| 2026.02.25 | ₩106,868 | ₩106,921 | ₩105,827 | ₩106,374 | -0.46% | 654.7만 |
|---|
| 2026.02.24 | ₩108,322 | ₩108,362 | ₩106,468 | ₩107,748 | -0.53% | 1065만 |
|---|
| 2026.02.23 | ₩108,722 | ₩109,296 | ₩107,401 | ₩107,935 | -0.72% | 594.1만 |
|---|
| 2026.02.20 | ₩107,455 | ₩108,389 | ₩106,961 | ₩107,868 | +0.38% | 942.7만 |
|---|
| 2026.02.19 | ₩107,308 | ₩108,429 | ₩106,321 | ₩108,322 | +0.94% | 1176.8만 |
|---|
| 2026.02.18 | ₩103,959 | ₩106,241 | ₩103,866 | ₩105,934 | +1.90% | 1025.1만 |
|---|
| 2026.02.17 | ₩101,678 | ₩102,038 | ₩100,304 | ₩101,037 | -0.63% | 933만 |
|---|
| 2026.02.13 | ₩101,558 | ₩102,358 | ₩100,944 | ₩101,691 | +0.13% | 617.2만 |
|---|
| 2026.02.12 | ₩104,066 | ₩104,159 | ₩101,011 | ₩101,905 | -2.08% | 744.3만 |
|---|
| 2026.02.11 | ₩106,307 | ₩106,508 | ₩104,386 | ₩105,253 | -0.99% | 1031.3만 |
|---|
| 2026.02.10 | ₩104,466 | ₩104,653 | ₩103,105 | ₩104,106 | -0.34% | 654.2만 |
|---|
| 2026.02.09 | ₩102,505 | ₩104,907 | ₩102,452 | ₩104,093 | +1.55% | 320.1만 |
|---|
| 2026.02.06 | ₩101,718 | ₩104,053 | ₩101,624 | ₩102,719 | +0.98% | 666.2만 |
|---|
| 2026.02.05 | ₩102,545 | ₩103,145 | ₩101,238 | ₩102,318 | -0.22% | 599만 |
|---|
| 2026.02.04 | ₩102,091 | ₩105,894 | ₩101,665 | ₩103,906 | +1.78% | 1751.5만 |
|---|
| 2026.02.03 | ₩101,198 | ₩103,586 | ₩100,917 | ₩103,359 | +2.14% | 1088.7만 |
|---|
| 2026.02.02 | ₩100,731 | ₩100,957 | ₩99,343 | ₩100,504 | -0.23% | 854.4만 |
|---|
| 2026.01.30 | ₩105,987 | ₩106,668 | ₩103,599 | ₩106,094 | +0.10% | 1158.6만 |
|---|
| 2026.01.29 | ₩106,881 | ₩107,241 | ₩104,293 | ₩105,587 | -1.21% | 1318.9만 |
|---|
| 2026.01.28 | ₩101,745 | ₩102,385 | ₩100,904 | ₩102,225 | +0.47% | 650.9만 |
|---|
| 2026.01.27 | ₩98,663 | ₩101,011 | ₩98,316 | ₩100,944 | +2.31% | 616.5만 |
|---|
| 2026.01.26 | ₩97,875 | ₩98,422 | ₩97,315 | ₩98,036 | +0.16% | 448.6만 |
|---|
| 2026.01.23 | ₩98,409 | ₩98,796 | ₩97,902 | ₩98,663 | +0.26% | 542.8만 |
|---|
| 2026.01.22 | ₩96,635 | ₩96,728 | ₩95,087 | ₩95,821 | -0.84% | 497.3만 |
|---|
| 2026.01.21 | ₩97,182 | ₩98,009 | ₩96,861 | ₩97,849 | +0.69% | 429.1만 |
|---|
| 2026.01.20 | ₩97,128 | ₩97,569 | ₩95,674 | ₩95,874 | -1.29% | 757.7만 |
|---|
| 2026.01.16 | ₩96,461 | ₩96,755 | ₩95,487 | ₩95,594 | -0.90% | 449.2만 |
|---|
| 2026.01.15 | ₩95,527 | ₩95,674 | ₩94,727 | ₩94,900 | -0.66% | 474.8만 |
|---|
| 2026.01.14 | ₩99,076 | ₩100,277 | ₩95,274 | ₩96,875 | -2.22% | 1761.8만 |
|---|
| 2026.01.13 | ₩97,102 | ₩98,649 | ₩97,062 | ₩98,036 | +0.96% | 1069.4만 |
|---|
| 2026.01.12 | ₩94,673 | ₩96,061 | ₩94,020 | ₩95,594 | +0.97% | 570.3만 |
|---|
| 2026.01.09 | ₩94,567 | ₩95,981 | ₩94,420 | ₩94,433 | -0.14% | 592.5만 |
|---|
| 2026.01.08 | ₩91,778 | ₩94,260 | ₩91,245 | ₩94,113 | +2.54% | 655.9만 |
|---|
| 2026.01.07 | ₩91,044 | ₩91,138 | ₩89,857 | ₩90,444 | -0.66% | 531.8만 |
|---|
| 2026.01.06 | ₩94,193 | ₩94,380 | ₩91,338 | ₩91,405 | -2.96% | 543.3만 |
|---|
| 2026.01.05 | ₩93,032 | ₩93,926 | ₩92,365 | ₩93,686 | +0.70% | 498.7만 |
|---|
| 2026.01.02 | ₩91,298 | ₩92,259 | ₩90,924 | ₩92,005 | +0.77% | 501.2만 |
|---|
| 2025.12.31 | ₩93,659 | ₩93,739 | ₩91,858 | ₩92,272 | -1.48% | 221.9만 |
|---|
| 2025.12.30 | ₩93,766 | ₩93,833 | ₩92,926 | ₩93,046 | -0.77% | 232.4만 |
|---|
| 2025.12.29 | ₩93,192 | ₩93,566 | ₩92,819 | ₩92,872 | -0.34% | 275.8만 |
|---|
| 2025.12.26 | ₩92,939 | ₩93,072 | ₩90,964 | ₩91,365 | -1.69% | 422.5만 |
|---|
| 2025.12.24 | ₩94,020 | ₩94,166 | ₩93,313 | ₩93,659 | -0.38% | 159.6만 |
|---|
| 2025.12.23 | ₩92,886 | ₩93,873 | ₩92,659 | ₩93,793 | +0.98% | 351.7만 |
|---|
| 2025.12.22 | ₩92,806 | ₩93,192 | ₩92,352 | ₩93,032 | +0.24% | 449.2만 |
|---|
| 2025.12.19 | ₩90,377 | ₩90,991 | ₩89,977 | ₩90,764 | +0.43% | 400.3만 |
|---|
| 2025.12.18 | ₩90,417 | ₩90,644 | ₩89,523 | ₩89,644 | -0.86% | 471.4만 |
|---|
| 2025.12.17 | ₩89,684 | ₩90,804 | ₩89,163 | ₩90,698 | +1.13% | 739.8만 |
|---|
| 2025.12.16 | ₩89,057 | ₩89,097 | ₩88,043 | ₩88,283 | -0.87% | 681.6만 |
|---|
| 2025.12.15 | ₩91,378 | ₩91,431 | ₩90,204 | ₩90,577 | -0.88% | 629.9만 |
|---|
| 2025.12.12 | ₩91,885 | ₩92,232 | ₩91,351 | ₩91,805 | -0.09% | 530.6만 |
|---|
| 2025.12.11 | ₩91,511 | ₩92,445 | ₩91,138 | ₩92,392 | +0.96% | 848.8만 |
|---|
| 2025.12.10 | ₩92,632 | ₩94,327 | ₩92,232 | ₩94,113 | +1.60% | 809.6만 |
|---|
| 2025.12.09 | ₩93,900 | ₩93,953 | ₩92,939 | ₩93,206 | -0.74% | 311.1만 |
|---|
| 2025.12.08 | ₩94,487 | ₩94,967 | ₩93,753 | ₩94,046 | -0.47% | 307.3만 |
|---|
| 2025.12.05 | ₩95,167 | ₩96,515 | ₩95,140 | ₩95,954 | +0.83% | 432.4만 |
|---|
| 2025.12.04 | ₩94,260 | ₩95,741 | ₩93,860 | ₩95,247 | +1.05% | 395.8만 |
|---|
| 2025.12.03 | ₩94,393 | ₩95,127 | ₩93,886 | ₩94,273 | -0.13% | 317.4만 |
|---|
| 2025.12.02 | ₩94,113 | ₩94,780 | ₩93,019 | ₩93,659 | -0.48% | 634만 |
|---|
| 2025.12.01 | ₩94,206 | ₩95,167 | ₩94,206 | ₩94,807 | +0.64% | 446.3만 |
|---|
| 2025.11.28 | ₩93,980 | ₩95,127 | ₩93,980 | ₩94,820 | +0.89% | 336.4만 |
|---|
| 2025.11.26 | ₩92,152 | ₩93,646 | ₩92,125 | ₩93,446 | +1.40% | 320.2만 |
|---|
| 2025.11.25 | ₩91,992 | ₩92,712 | ₩91,071 | ₩92,392 | +0.44% | 588.9만 |
|---|
| 2025.11.24 | ₩92,419 | ₩94,180 | ₩91,858 | ₩93,953 | +1.66% | 455.1만 |
|---|
| 2025.11.21 | ₩92,419 | ₩92,766 | ₩91,498 | ₩92,459 | +0.04% | 712.1만 |
|---|
| 2025.11.20 | ₩95,087 | ₩95,781 | ₩93,419 | ₩93,593 | -1.57% | 554.2만 |
|---|
| 2025.11.19 | ₩94,033 | ₩94,607 | ₩93,539 | ₩94,567 | +0.57% | 479만 |
|---|
| 2025.11.18 | ₩95,154 | ₩96,968 | ₩94,607 | ₩96,728 | +1.65% | 534.3만 |
|---|
| 2025.11.17 | ₩95,527 | ₩95,767 | ₩95,114 | ₩95,127 | -0.42% | 364.7만 |
|---|
| 2025.11.14 | ₩95,154 | ₩96,008 | ₩94,900 | ₩95,234 | +0.08% | 416만 |
|---|
| 2025.11.13 | ₩94,060 | ₩94,113 | ₩93,192 | ₩93,192 | -0.92% | 417.5만 |
|---|
| 2025.11.12 | ₩94,847 | ₩94,847 | ₩92,912 | ₩93,112 | -1.83% | 507.1만 |
|---|
| 2025.11.11 | ₩96,635 | ₩97,489 | ₩96,635 | ₩97,022 | +0.40% | 367.7만 |
|---|
| 2025.11.10 | ₩95,514 | ₩95,754 | ₩94,540 | ₩95,634 | +0.13% | 252.6만 |
|---|
| 2025.11.07 | ₩95,100 | ₩95,327 | ₩94,353 | ₩95,074 | -0.03% | 362.7만 |
|---|
| 2025.11.06 | ₩94,220 | ₩94,874 | ₩93,566 | ₩94,567 | +0.37% | 412.7만 |
|---|
| 2025.11.05 | ₩95,634 | ₩96,675 | ₩94,647 | ₩94,767 | -0.91% | 330.9만 |
|---|
| 2025.11.04 | ₩95,954 | ₩96,755 | ₩95,767 | ₩95,968 | +0.01% | 319.6만 |
|---|
| 2025.11.03 | ₩96,808 | ₩97,662 | ₩96,141 | ₩97,048 | +0.25% | 447.4만 |
|---|
| 2025.10.31 | ₩96,821 | ₩97,248 | ₩96,074 | ₩96,808 | -0.01% | 703만 |
|---|
| 2025.10.30 | ₩95,247 | ₩96,528 | ₩94,940 | ₩95,674 | +0.45% | 278.7만 |
|---|
| 2025.10.29 | ₩95,807 | ₩96,915 | ₩95,714 | ₩95,794 | -0.01% | 441.8만 |
|---|
| 2025.10.28 | ₩96,128 | ₩96,501 | ₩94,914 | ₩95,247 | -0.92% | 454만 |
|---|
| 2025.10.27 | ₩97,675 | ₩98,489 | ₩97,088 | ₩97,555 | -0.12% | 456.3만 |
|---|
| 2025.10.24 | ₩98,289 | ₩99,063 | ₩97,515 | ₩97,635 | -0.67% | 646.7만 |
|---|
| 2025.10.23 | ₩97,542 | ₩98,716 | ₩97,208 | ₩97,782 | +0.25% | 956.1만 |
|---|
| 2025.10.22 | ₩92,752 | ₩94,967 | ₩92,499 | ₩94,233 | +1.60% | 1409.3만 |
|---|
| 2025.10.21 | ₩90,791 | ₩92,245 | ₩89,443 | ₩91,084 | +0.32% | 1082.4만 |
|---|
| 2025.10.20 | ₩89,363 | ₩90,591 | ₩89,363 | ₩90,497 | +1.27% | 611.3만 |
|---|
| 2025.10.17 | ₩90,351 | ₩90,938 | ₩89,977 | ₩90,698 | +0.38% | 551.8만 |
|---|
| 2025.10.16 | ₩92,219 | ₩92,352 | ₩90,097 | ₩90,471 | -1.90% | 763.6만 |
|---|
| 2025.10.15 | ₩93,006 | ₩93,206 | ₩91,672 | ₩92,045 | -1.03% | 406.9만 |
|---|
| 2025.10.14 | ₩92,259 | ₩92,859 | ₩91,405 | ₩92,058 | -0.22% | 510.7만 |
|---|
| 2025.10.13 | ₩93,806 | ₩94,580 | ₩93,259 | ₩93,766 | -0.04% | 402.7만 |
|---|
| 2025.10.10 | ₩94,420 | ₩95,220 | ₩92,459 | ₩92,579 | -1.95% | 829.1만 |
|---|