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 | ₩195,894 | ₩198,802 | ₩195,747 | ₩197,694 | +0.92% | 281.5만 |
| 2026.10.08 | ₩197,868 | ₩200,736 | ₩193,426 | ₩196,867 | -0.51% | 603만 |
| 2026.10.07 | ₩195,066 | ₩196,187 | ₩190,051 | ₩191,972 | -1.59% | 308.6만 |
| 2026.10.06 | ₩189,851 | ₩193,546 | ₩189,104 | ₩193,306 | +1.82% | 344만 |
| 2026.10.05 | ₩192,945 | ₩196,254 | ₩191,198 | ₩192,078 | -0.45% | 355.8만 |
| 2026.10.02 | ₩191,505 | ₩197,521 | ₩189,517 | ₩196,587 | +2.65% | 777.7만 |
| 2026.10.01 | ₩194,560 | ₩200,989 | ₩194,213 | ₩200,122 | +2.86% | 594.4만 |
| 2026.09.30 | ₩196,320 | ₩197,267 | ₩193,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,306 |
| -1.03% |
| 332.1만 |
| 2026.09.29 | ₩193,999 | ₩196,907 | ₩191,158 | ₩191,225 | -1.43% | 717.1만 |
|---|
| 2026.09.28 | ₩202,617 | ₩205,418 | ₩195,787 | ₩200,109 | -1.24% | 928.2만 |
|---|
| 2026.09.25 | ₩199,842 | ₩202,176 | ₩196,334 | ₩197,868 | -0.99% | 718.8만 |
|---|
| 2026.09.24 | ₩201,576 | ₩207,566 | ₩200,202 | ₩204,217 | +1.31% | 958.5만 |
|---|
| 2026.09.23 | ₩195,773 | ₩199,215 | ₩195,213 | ₩198,535 | +1.41% | 588.9만 |
|---|
| 2026.09.22 | ₩193,973 | ₩197,454 | ₩190,317 | ₩192,198 | -0.91% | 843.5만 |
|---|
| 2026.09.21 | ₩198,601 | ₩199,709 | ₩195,613 | ₩197,641 | -0.48% | 555만 |
|---|
| 2026.09.18 | ₩209,233 | ₩210,167 | ₩204,591 | ₩205,191 | -1.93% | 440.9만 |
|---|
| 2026.09.17 | ₩205,565 | ₩208,993 | ₩205,151 | ₩207,179 | +0.79% | 428.5만 |
|---|
| 2026.09.16 | ₩212,515 | ₩212,581 | ₩205,431 | ₩208,326 | -1.97% | 575.6만 |
|---|
| 2026.09.15 | ₩211,234 | ₩217,904 | ₩211,114 | ₩215,916 | +2.22% | 689.6만 |
|---|
| 2026.09.14 | ₩212,675 | ₩213,795 | ₩206,459 | ₩208,980 | -1.74% | 769.2만 |
|---|
| 2026.09.11 | ₩203,430 | ₩206,792 | ₩203,230 | ₩206,632 | +1.57% | 671.1만 |
|---|
| 2026.09.10 | ₩206,472 | ₩211,941 | ₩203,404 | ₩211,274 | +2.33% | 1009.5만 |
|---|
| 2026.09.09 | ₩198,495 | ₩200,149 | ₩197,107 | ₩200,055 | +0.79% | 552.4만 |
|---|
| 2026.09.08 | ₩192,892 | ₩195,066 | ₩190,771 | ₩194,800 | +0.99% | 627.3만 |
|---|
| 2026.09.04 | ₩186,956 | ₩190,798 | ₩184,101 | ₩189,370 | +1.29% | 370.8만 |
|---|
| 2026.09.03 | ₩189,584 | ₩191,371 | ₩188,050 | ₩189,544 | -0.02% | 403.7만 |
|---|
| 2026.09.02 | ₩185,982 | ₩189,664 | ₩184,675 | ₩188,290 | +1.24% | 470만 |
|---|
| 2026.09.01 | ₩183,007 | ₩188,143 | ₩181,540 | ₩188,090 | +2.78% | 818.8만 |
|---|
| 2026.08.31 | ₩177,431 | ₩179,206 | ₩176,591 | ₩178,352 | +0.52% | 420.5만 |
|---|
| 2026.08.28 | ₩170,922 | ₩173,603 | ₩170,748 | ₩173,016 | +1.23% | 212.2만 |
|---|
| 2026.08.27 | ₩170,948 | ₩174,697 | ₩170,055 | ₩173,429 | +1.45% | 305.9만 |
|---|
| 2026.08.26 | ₩167,373 | ₩172,696 | ₩167,293 | ₩169,881 | +1.50% | 335.2만 |
|---|
| 2026.08.25 | ₩170,868 | ₩173,029 | ₩168,200 | ₩168,280 | -1.51% | 539.5만 |
|---|
| 2026.08.24 | ₩178,085 | ₩178,405 | ₩174,950 | ₩176,364 | -0.97% | 343.3만 |
|---|
| 2026.08.21 | ₩180,059 | ₩181,300 | ₩178,605 | ₩179,606 | -0.25% | 355만 |
|---|
| 2026.08.20 | ₩179,699 | ₩180,313 | ₩177,605 | ₩179,472 | -0.13% | 443.5만 |
|---|
| 2026.08.19 | ₩174,977 | ₩177,898 | ₩174,003 | ₩174,630 | -0.20% | 439.4만 |
|---|
| 2026.08.18 | ₩175,564 | ₩176,418 | ₩173,603 | ₩174,297 | -0.72% | 433.3만 |
|---|
| 2026.08.17 | ₩169,801 | ₩174,176 | ₩168,574 | ₩173,803 | +2.36% | 528만 |
|---|
| 2026.08.14 | ₩166,466 | ₩169,307 | ₩165,639 | ₩168,881 | +1.45% | 385.1만 |
|---|
| 2026.08.13 | ₩166,173 | ₩169,361 | ₩164,332 | ₩166,786 | +0.37% | 506만 |
|---|
| 2026.08.12 | ₩168,934 | ₩170,521 | ₩167,893 | ₩169,814 | +0.52% | 361.2만 |
|---|
| 2026.08.11 | ₩166,413 | ₩170,548 | ₩166,026 | ₩170,228 | +2.29% | 842.7만 |
|---|
| 2026.08.10 | ₩162,864 | ₩168,454 | ₩162,824 | ₩167,973 | +3.14% | 518.1만 |
|---|
| 2026.08.07 | ₩156,968 | ₩160,210 | ₩156,755 | ₩157,382 | +0.26% | 451.1만 |
|---|
| 2026.08.06 | ₩155,354 | ₩159,716 | ₩154,994 | ₩158,569 | +2.07% | 534.2만 |
|---|
| 2026.08.05 | ₩154,687 | ₩154,754 | ₩151,886 | ₩153,246 | -0.93% | 534.6만 |
|---|
| 2026.08.04 | ₩156,074 | ₩156,902 | ₩153,220 | ₩154,447 | -1.04% | 761.9만 |
|---|
| 2026.08.03 | ₩161,144 | ₩163,892 | ₩159,463 | ₩162,904 | +1.09% | 729.7만 |
|---|
| 2026.07.31 | ₩173,656 | ₩174,723 | ₩170,681 | ₩172,309 | -0.78% | 467.7만 |
|---|
| 2026.07.30 | ₩169,574 | ₩172,362 | ₩169,294 | ₩170,055 | +0.28% | 374.5만 |
|---|
| 2026.07.29 | ₩171,362 | ₩173,816 | ₩170,761 | ₩172,496 | +0.66% | 786.6만 |
|---|
| 2026.07.28 | ₩164,972 | ₩166,146 | ₩158,049 | ₩160,730 | -2.57% | 818.7만 |
|---|
| 2026.07.27 | ₩171,629 | ₩171,629 | ₩166,186 | ₩166,426 | -3.03% | 942.3만 |
|---|
| 2026.07.24 | ₩183,714 | ₩183,834 | ₩178,125 | ₩182,340 | -0.75% | 903.6만 |
|---|
| 2026.07.23 | ₩184,782 | ₩189,864 | ₩184,288 | ₩186,075 | +0.70% | 1273.2만 |
|---|
| 2026.07.22 | ₩175,310 | ₩177,298 | ₩174,203 | ₩175,657 | +0.20% | 670.8만 |
|---|
| 2026.07.21 | ₩171,975 | ₩172,616 | ₩170,081 | ₩171,882 | -0.05% | 608만 |
|---|
| 2026.07.20 | ₩165,119 | ₩168,841 | ₩164,665 | ₩167,427 | +1.40% | 669.6만 |
|---|
| 2026.07.17 | ₩164,345 | ₩166,586 | ₩162,011 | ₩165,359 | +0.62% | 595.4만 |
|---|
| 2026.07.16 | ₩161,691 | ₩161,984 | ₩158,342 | ₩159,143 | -1.58% | 399.3만 |
|---|
| 2026.07.15 | ₩162,011 | ₩162,571 | ₩157,875 | ₩161,917 | -0.06% | 633.3만 |
|---|
| 2026.07.14 | ₩160,943 | ₩161,904 | ₩157,048 | ₩160,303 | -0.40% | 1021.1만 |
|---|
| 2026.07.13 | ₩149,258 | ₩158,809 | ₩149,018 | ₩157,128 | +5.27% | 1302.4만 |
|---|
| 2026.07.10 | ₩145,816 | ₩147,937 | ₩143,388 | ₩145,003 | -0.56% | 448.8만 |
|---|
| 2026.07.09 | ₩147,857 | ₩147,937 | ₩144,576 | ₩145,416 | -1.65% | 552.2만 |
|---|
| 2026.07.08 | ₩149,885 | ₩153,407 | ₩148,004 | ₩149,685 | -0.13% | 1414.9만 |
|---|
| 2026.07.07 | ₩140,961 | ₩146,523 | ₩140,720 | ₩145,296 | +3.08% | 730.7만 |
|---|
| 2026.07.06 | ₩139,440 | ₩140,094 | ₩138,279 | ₩139,200 | -0.17% | 163.6만 |
|---|
| 2026.07.02 | ₩137,199 | ₩139,347 | ₩136,625 | ₩138,706 | +1.10% | 220.4만 |
|---|
| 2026.07.01 | ₩139,467 | ₩140,067 | ₩137,599 | ₩137,759 | -1.22% | 311.1만 |
|---|
| 2026.06.30 | ₩144,269 | ₩144,269 | ₩140,227 | ₩141,988 | -1.58% | 373.7만 |
|---|
| 2026.06.29 | ₩142,268 | ₩144,055 | ₩141,654 | ₩142,842 | +0.40% | 317.3만 |
|---|
| 2026.06.26 | ₩141,174 | ₩141,628 | ₩138,826 | ₩140,707 | -0.33% | 962.5만 |
|---|
| 2026.06.25 | ₩141,441 | ₩146,803 | ₩141,227 | ₩145,816 | +3.09% | 618.7만 |
|---|
| 2026.06.24 | ₩141,788 | ₩143,615 | ₩140,934 | ₩141,788 | 0.00% | 503.6만 |
|---|
| 2026.06.23 | ₩147,964 | ₩148,778 | ₩146,817 | ₩148,418 | +0.31% | 315.4만 |
|---|
| 2026.06.22 | ₩150,245 | ₩150,485 | ₩148,244 | ₩150,325 | +0.05% | 452.4만 |
|---|
| 2026.06.18 | ₩150,032 | ₩153,847 | ₩147,377 | ₩153,233 | +2.13% | 556만 |
|---|
| 2026.06.17 | ₩153,994 | ₩160,076 | ₩152,246 | ₩152,379 | -1.05% | 550.4만 |
|---|
| 2026.06.16 | ₩155,194 | ₩156,061 | ₩151,152 | ₩154,034 | -0.75% | 772.9만 |
|---|
| 2026.06.15 | ₩159,863 | ₩162,051 | ₩158,769 | ₩161,691 | +1.14% | 583.9만 |
|---|
| 2026.06.12 | ₩169,454 | ₩173,109 | ₩167,146 | ₩167,320 | -1.26% | 852.1만 |
|---|
| 2026.06.11 | ₩179,112 | ₩181,393 | ₩170,575 | ₩171,855 | -4.05% | 1218.7만 |
|---|
| 2026.06.10 | ₩177,325 | ₩182,234 | ₩176,924 | ₩179,152 | +1.03% | 752만 |
|---|
| 2026.06.09 | ₩176,097 | ₩177,471 | ₩170,988 | ₩175,150 | -0.54% | 932.2만 |
|---|
| 2026.06.08 | ₩180,019 | ₩182,127 | ₩178,685 | ₩180,286 | +0.15% | 456.4만 |
|---|
| 2026.06.05 | ₩180,273 | ₩180,353 | ₩176,404 | ₩177,445 | -1.57% | 465.4만 |
|---|
| 2026.06.04 | ₩182,314 | ₩182,821 | ₩180,099 | ₩182,407 | +0.05% | 419.2만 |
|---|
| 2026.06.03 | ₩186,035 | ₩188,650 | ₩184,608 | ₩187,903 | +1.00% | 476.6만 |
|---|
| 2026.06.02 | ₩180,179 | ₩183,648 | ₩178,992 | ₩183,114 | +1.63% | 383.1만 |
|---|
| 2026.06.01 | ₩180,953 | ₩185,302 | ₩177,445 | ₩180,753 | -0.11% | 1105.3만 |
|---|
| 2026.05.29 | ₩171,162 | ₩173,843 | ₩168,814 | ₩172,202 | +0.61% | 822.7만 |
|---|
| 2026.05.28 | ₩177,872 | ₩178,539 | ₩170,441 | ₩174,457 | -1.92% | 753.3만 |
|---|
| 2026.05.27 | ₩175,270 | ₩178,192 | ₩172,936 | ₩174,790 | -0.27% | 842.3만 |
|---|
| 2026.05.26 | ₩181,873 | ₩185,022 | ₩181,340 | ₩182,754 | +0.48% | 757.4만 |
|---|
| 2026.05.22 | ₩188,663 | ₩191,798 | ₩185,035 | ₩187,983 | -0.36% | 754.1만 |
|---|
| 2026.05.21 | ₩199,122 | ₩200,442 | ₩187,063 | ₩190,144 | -4.51% | 1020.4만 |
|---|
| 2026.05.20 | ₩199,362 | ₩200,816 | ₩189,370 | ₩192,452 | -3.47% | 1157.4만 |
|---|
| 2026.05.19 | ₩203,937 | ₩204,764 | ₩200,389 | ₩204,044 | +0.05% | 551.5만 |
|---|
| 2026.05.18 | ₩194,640 | ₩205,538 | ₩193,372 | ₩199,148 | +2.32% | 1081.7만 |
|---|
| 2026.05.15 | ₩194,159 | ₩197,974 | ₩193,652 | ₩197,734 | +1.84% | 558.8만 |
|---|
| 2026.05.14 | ₩188,010 | ₩190,758 | ₩187,543 | ₩190,758 | +1.46% | 465.6만 |
|---|
| 2026.05.13 | ₩191,985 | ₩193,426 | ₩188,450 | ₩189,477 | -1.31% | 472만 |
|---|
| 2026.05.12 | ₩191,865 | ₩193,159 | ₩190,878 | ₩192,492 | +0.33% | 611만 |
|---|
| 2026.05.11 | ₩182,340 | ₩187,956 | ₩181,233 | ₩184,968 | +1.44% | 625.3만 |
|---|
| 2026.05.08 | ₩176,578 | ₩180,379 | ₩176,271 | ₩178,205 | +0.92% | 774만 |
|---|
| 2026.05.07 | ₩171,775 | ₩182,474 | ₩169,921 | ₩180,046 | +4.81% | 1590.2만 |
|---|
| 2026.05.06 | ₩180,526 | ₩182,274 | ₩176,831 | ₩178,685 | -1.02% | 1253.5만 |
|---|
| 2026.05.05 | ₩191,972 | ₩193,159 | ₩189,610 | ₩192,318 | +0.18% | 855.1만 |
|---|
| 2026.05.04 | ₩191,892 | ₩199,388 | ₩189,731 | ₩196,907 | +2.61% | 1517.1만 |
|---|
| 2026.05.01 | ₩191,465 | ₩191,892 | ₩185,155 | ₩190,491 | -0.51% | 1279.9만 |
|---|
| 2026.04.30 | ₩195,187 | ₩198,842 | ₩192,732 | ₩196,214 | +0.53% | 1061.4만 |
|---|
| 2026.04.29 | ₩194,960 | ₩202,270 | ₩194,680 | ₩200,936 | +3.07% | 1490.3만 |
|---|
| 2026.04.28 | ₩185,222 | ₩187,289 | ₩184,115 | ₩186,222 | +0.54% | 1194.5만 |
|---|
| 2026.04.27 | ₩178,699 | ₩182,074 | ₩177,698 | ₩179,712 | +0.57% | 702만 |
|---|
| 2026.04.24 | ₩176,924 | ₩178,579 | ₩172,816 | ₩176,618 | -0.17% | 1422.8만 |
|---|
| 2026.04.23 | ₩175,097 | ₩183,368 | ₩173,243 | ₩179,712 | +2.64% | 1918.2만 |
|---|
| 2026.04.22 | ₩169,894 | ₩174,763 | ₩169,508 | ₩172,616 | +1.60% | 1189.5만 |
|---|
| 2026.04.21 | ₩162,091 | ₩171,935 | ₩161,450 | ₩171,082 | +5.55% | 2331만 |
|---|
| 2026.04.20 | ₩159,863 | ₩163,918 | ₩159,276 | ₩161,837 | +1.23% | 1524.5만 |
|---|
| 2026.04.17 | ₩153,046 | ₩155,901 | ₩147,204 | ₩154,794 | +1.14% | 3831.5만 |
|---|
| 2026.04.16 | ₩165,506 | ₩171,122 | ₩165,479 | ₩167,867 | +1.43% | 1347만 |
|---|
| 2026.04.15 | ₩164,412 | ₩167,066 | ₩163,185 | ₩163,531 | -0.54% | 1395.3만 |
|---|
| 2026.04.14 | ₩169,548 | ₩169,721 | ₩163,958 | ₩165,212 | -2.56% | 1473.6만 |
|---|
| 2026.04.13 | ₩177,912 | ₩178,125 | ₩169,628 | ₩171,375 | -3.67% | 2242.8만 |
|---|
| 2026.04.10 | ₩167,560 | ₩170,455 | ₩165,386 | ₩166,506 | -0.63% | 1617.9만 |
|---|
| 2026.04.09 | ₩169,668 | ₩172,936 | ₩164,158 | ₩169,361 | -0.18% | 4421.5만 |
|---|
| 2026.04.08 | ₩158,822 | ₩167,053 | ₩157,488 | ₩166,186 | +4.64% | 5244.9만 |
|---|
| 2026.04.07 | ₩188,530 | ₩192,065 | ₩173,416 | ₩184,195 | -2.30% | 5093.6만 |
|---|
| 2026.04.06 | ₩184,768 | ₩187,943 | ₩181,927 | ₩185,342 | +0.31% | 2831.6만 |
|---|
| 2026.04.02 | ₩185,782 | ₩186,756 | ₩175,937 | ₩183,981 | -0.97% | 6398.4만 |
|---|
| 2026.04.01 | ₩166,559 | ₩167,720 | ₩163,385 | ₩165,532 | -0.62% | 4528.7만 |
|---|
| 2026.03.31 | ₩172,549 | ₩174,657 | ₩165,679 | ₩169,748 | -1.62% | 5885.7만 |
|---|
| 2026.03.30 | ₩169,201 | ₩173,523 | ₩168,494 | ₩173,189 | +2.36% | 4048.5만 |
|---|
| 2026.03.27 | ₩161,130 | ₩167,146 | ₩160,703 | ₩165,679 | +2.82% | 3284.4만 |
|---|
| 2026.03.26 | ₩155,714 | ₩158,662 | ₩153,673 | ₩156,421 | +0.45% | 4239.9만 |
|---|
| 2026.03.25 | ₩145,790 | ₩152,406 | ₩145,429 | ₩151,259 | +3.75% | 4197.6만 |
|---|
| 2026.03.24 | ₩153,713 | ₩155,207 | ₩150,432 | ₩152,793 | -0.60% | 4862.4만 |
|---|
| 2026.03.23 | ₩151,125 | ₩152,673 | ₩142,001 | ₩147,484 | -2.41% | 9114만 |
|---|
| 2026.03.20 | ₩158,689 | ₩164,105 | ₩157,849 | ₩161,984 | +2.08% | 4973.9만 |
|---|
| 2026.03.19 | ₩160,610 | ₩167,000 | ₩152,980 | ₩156,555 | -2.52% | 9615.7만 |
|---|
| 2026.03.18 | ₩161,450 | ₩163,905 | ₩156,675 | ₩162,304 | +0.53% | 7064.8만 |
|---|
| 2026.03.17 | ₩156,635 | ₩158,916 | ₩154,834 | ₩158,529 | +1.21% | 4012.8만 |
|---|
| 2026.03.16 | ₩155,981 | ₩158,622 | ₩152,553 | ₩153,447 | -1.62% | 6687만 |
|---|
| 2026.03.13 | ₩153,513 | ₩161,610 | ₩152,820 | ₩159,930 | +4.18% | 5971.6만 |
|---|
| 2026.03.12 | ₩154,327 | ₩158,916 | ₩151,953 | ₩157,929 | +2.33% | 9364.2만 |
|---|
| 2026.03.11 | ₩140,107 | ₩144,549 | ₩134,718 | ₩144,135 | +2.88% | 8092.9만 |
|---|
| 2026.03.10 | ₩142,908 | ₩143,482 | ₩125,700 | ₩141,214 | -1.19% | 1.4억 |
|---|
| 2026.03.09 | ₩159,303 | ₩165,506 | ₩131,356 | ₩139,173 | -12.64% | 1.4억 |
|---|
| 2026.03.06 | ₩140,574 | ₩146,710 | ₩139,440 | ₩145,096 | +3.22% | 6872.2만 |
|---|
| 2026.03.05 | ₩126,007 | ₩131,836 | ₩125,473 | ₩128,475 | +1.96% | 4731.1만 |
|---|
| 2026.03.04 | ₩120,351 | ₩122,178 | ₩118,870 | ₩122,138 | +1.49% | 2845.7만 |
|---|
| 2026.03.03 | ₩125,527 | ₩125,887 | ₩116,496 | ₩120,324 | -4.14% | 5039.8만 |
|---|
| 2026.03.02 | ₩116,882 | ₩118,243 | ₩110,986 | ₩116,309 | -0.49% | 4178.1만 |
|---|
| 2026.02.27 | ₩109,386 | ₩109,546 | ₩107,491 | ₩109,319 | -0.06% | 1216.5만 |
|---|
| 2026.02.26 | ₩104,250 | ₩108,372 | ₩104,103 | ₩106,411 | +2.07% | 1872.6만 |
|---|
| 2026.02.25 | ₩106,851 | ₩106,904 | ₩105,810 | ₩106,357 | -0.46% | 654.7만 |
|---|
| 2026.02.24 | ₩108,305 | ₩108,345 | ₩106,451 | ₩107,731 | -0.53% | 1065만 |
|---|
| 2026.02.23 | ₩108,705 | ₩109,279 | ₩107,385 | ₩107,918 | -0.72% | 594.1만 |
|---|
| 2026.02.20 | ₩107,438 | ₩108,372 | ₩106,944 | ₩107,851 | +0.38% | 942.7만 |
|---|
| 2026.02.19 | ₩107,291 | ₩108,412 | ₩106,304 | ₩108,305 | +0.94% | 1176.8만 |
|---|
| 2026.02.18 | ₩103,943 | ₩106,224 | ₩103,850 | ₩105,917 | +1.90% | 1025.1만 |
|---|
| 2026.02.17 | ₩101,662 | ₩102,022 | ₩100,288 | ₩101,022 | -0.63% | 933만 |
|---|
| 2026.02.13 | ₩101,542 | ₩102,342 | ₩100,928 | ₩101,675 | +0.13% | 617.2만 |
|---|
| 2026.02.12 | ₩104,050 | ₩104,143 | ₩100,995 | ₩101,889 | -2.08% | 744.3만 |
|---|
| 2026.02.11 | ₩106,291 | ₩106,491 | ₩104,370 | ₩105,237 | -0.99% | 1031.3만 |
|---|
| 2026.02.10 | ₩104,450 | ₩104,637 | ₩103,089 | ₩104,090 | -0.34% | 654.2만 |
|---|
| 2026.02.09 | ₩102,489 | ₩104,890 | ₩102,436 | ₩104,076 | +1.55% | 320.1만 |
|---|
| 2026.02.06 | ₩101,702 | ₩104,036 | ₩101,608 | ₩102,702 | +0.98% | 666.2만 |
|---|
| 2026.02.05 | ₩102,529 | ₩103,129 | ₩101,222 | ₩102,302 | -0.22% | 599만 |
|---|
| 2026.02.04 | ₩102,075 | ₩105,877 | ₩101,649 | ₩103,890 | +1.78% | 1751.5만 |
|---|
| 2026.02.03 | ₩101,182 | ₩103,569 | ₩100,901 | ₩103,343 | +2.14% | 1088.7만 |
|---|
| 2026.02.02 | ₩100,715 | ₩100,942 | ₩99,327 | ₩100,488 | -0.23% | 854.4만 |
|---|
| 2026.01.30 | ₩105,971 | ₩106,651 | ₩103,583 | ₩106,077 | +0.10% | 1158.6만 |
|---|
| 2026.01.29 | ₩106,864 | ₩107,225 | ₩104,276 | ₩105,570 | -1.21% | 1318.9만 |
|---|
| 2026.01.28 | ₩101,729 | ₩102,369 | ₩100,888 | ₩102,209 | +0.47% | 650.9만 |
|---|
| 2026.01.27 | ₩98,647 | ₩100,995 | ₩98,300 | ₩100,928 | +2.31% | 616.5만 |
|---|
| 2026.01.26 | ₩97,860 | ₩98,407 | ₩97,300 | ₩98,020 | +0.16% | 448.6만 |
|---|
| 2026.01.23 | ₩98,394 | ₩98,780 | ₩97,887 | ₩98,647 | +0.26% | 542.8만 |
|---|
| 2026.01.22 | ₩96,619 | ₩96,713 | ₩95,072 | ₩95,806 | -0.84% | 497.3만 |
|---|
| 2026.01.21 | ₩97,166 | ₩97,993 | ₩96,846 | ₩97,833 | +0.69% | 429.1만 |
|---|
| 2026.01.20 | ₩97,113 | ₩97,553 | ₩95,659 | ₩95,859 | -1.29% | 757.7만 |
|---|
| 2026.01.16 | ₩96,446 | ₩96,739 | ₩95,472 | ₩95,579 | -0.90% | 449.2만 |
|---|
| 2026.01.15 | ₩95,512 | ₩95,659 | ₩94,712 | ₩94,885 | -0.66% | 474.8만 |
|---|
| 2026.01.14 | ₩99,061 | ₩100,261 | ₩95,259 | ₩96,860 | -2.22% | 1761.8만 |
|---|
| 2026.01.13 | ₩97,086 | ₩98,634 | ₩97,046 | ₩98,020 | +0.96% | 1069.4만 |
|---|
| 2026.01.12 | ₩94,659 | ₩96,046 | ₩94,005 | ₩95,579 | +0.97% | 570.3만 |
|---|
| 2026.01.09 | ₩94,552 | ₩95,966 | ₩94,405 | ₩94,418 | -0.14% | 592.5만 |
|---|
| 2026.01.08 | ₩91,764 | ₩94,245 | ₩91,230 | ₩94,098 | +2.54% | 655.9만 |
|---|
| 2026.01.07 | ₩91,030 | ₩91,123 | ₩89,843 | ₩90,430 | -0.66% | 531.8만 |
|---|
| 2026.01.06 | ₩94,178 | ₩94,365 | ₩91,324 | ₩91,390 | -2.96% | 543.3만 |
|---|
| 2026.01.05 | ₩93,018 | ₩93,911 | ₩92,351 | ₩93,671 | +0.70% | 498.7만 |
|---|
| 2026.01.02 | ₩91,284 | ₩92,244 | ₩90,910 | ₩91,991 | +0.77% | 501.2만 |
|---|
| 2025.12.31 | ₩93,645 | ₩93,725 | ₩91,844 | ₩92,257 | -1.48% | 221.9만 |
|---|
| 2025.12.30 | ₩93,751 | ₩93,818 | ₩92,911 | ₩93,031 | -0.77% | 232.4만 |
|---|
| 2025.12.29 | ₩93,178 | ₩93,551 | ₩92,804 | ₩92,858 | -0.34% | 275.8만 |
|---|
| 2025.12.26 | ₩92,924 | ₩93,058 | ₩90,950 | ₩91,350 | -1.69% | 422.5만 |
|---|
| 2025.12.24 | ₩94,005 | ₩94,152 | ₩93,298 | ₩93,645 | -0.38% | 159.6만 |
|---|
| 2025.12.23 | ₩92,871 | ₩93,858 | ₩92,644 | ₩93,778 | +0.98% | 351.7만 |
|---|
| 2025.12.22 | ₩92,791 | ₩93,178 | ₩92,337 | ₩93,018 | +0.24% | 449.2만 |
|---|
| 2025.12.19 | ₩90,363 | ₩90,977 | ₩89,963 | ₩90,750 | +0.43% | 400.3만 |
|---|
| 2025.12.18 | ₩90,403 | ₩90,630 | ₩89,509 | ₩89,629 | -0.86% | 471.4만 |
|---|
| 2025.12.17 | ₩89,669 | ₩90,790 | ₩89,149 | ₩90,683 | +1.13% | 739.8만 |
|---|
| 2025.12.16 | ₩89,042 | ₩89,083 | ₩88,029 | ₩88,269 | -0.87% | 681.6만 |
|---|
| 2025.12.15 | ₩91,364 | ₩91,417 | ₩90,190 | ₩90,563 | -0.88% | 629.9만 |
|---|
| 2025.12.12 | ₩91,871 | ₩92,217 | ₩91,337 | ₩91,790 | -0.09% | 530.6만 |
|---|
| 2025.12.11 | ₩91,497 | ₩92,431 | ₩91,123 | ₩92,377 | +0.96% | 848.8만 |
|---|
| 2025.12.10 | ₩92,618 | ₩94,312 | ₩92,217 | ₩94,098 | +1.60% | 809.6만 |
|---|
| 2025.12.09 | ₩93,885 | ₩93,938 | ₩92,924 | ₩93,191 | -0.74% | 311.1만 |
|---|
| 2025.12.08 | ₩94,472 | ₩94,952 | ₩93,738 | ₩94,032 | -0.47% | 307.3만 |
|---|
| 2025.12.05 | ₩95,152 | ₩96,499 | ₩95,125 | ₩95,939 | +0.83% | 432.4만 |
|---|
| 2025.12.04 | ₩94,245 | ₩95,726 | ₩93,845 | ₩95,232 | +1.05% | 395.8만 |
|---|
| 2025.12.03 | ₩94,378 | ₩95,112 | ₩93,871 | ₩94,258 | -0.13% | 317.4만 |
|---|
| 2025.12.02 | ₩94,098 | ₩94,765 | ₩93,004 | ₩93,645 | -0.48% | 634만 |
|---|
| 2025.12.01 | ₩94,192 | ₩95,152 | ₩94,192 | ₩94,792 | +0.64% | 446.3만 |
|---|
| 2025.11.28 | ₩93,965 | ₩95,112 | ₩93,965 | ₩94,805 | +0.89% | 336.4만 |
|---|
| 2025.11.26 | ₩92,137 | ₩93,631 | ₩92,111 | ₩93,431 | +1.40% | 320.2만 |
|---|
| 2025.11.25 | ₩91,977 | ₩92,698 | ₩91,057 | ₩92,377 | +0.44% | 588.9만 |
|---|
| 2025.11.24 | ₩92,404 | ₩94,165 | ₩91,844 | ₩93,938 | +1.66% | 455.1만 |
|---|
| 2025.11.21 | ₩92,404 | ₩92,751 | ₩91,484 | ₩92,444 | +0.04% | 712.1만 |
|---|
| 2025.11.20 | ₩95,072 | ₩95,766 | ₩93,405 | ₩93,578 | -1.57% | 554.2만 |
|---|
| 2025.11.19 | ₩94,018 | ₩94,592 | ₩93,525 | ₩94,552 | +0.57% | 479만 |
|---|
| 2025.11.18 | ₩95,139 | ₩96,953 | ₩94,592 | ₩96,713 | +1.65% | 534.3만 |
|---|
| 2025.11.17 | ₩95,512 | ₩95,752 | ₩95,099 | ₩95,112 | -0.42% | 364.7만 |
|---|
| 2025.11.14 | ₩95,139 | ₩95,992 | ₩94,885 | ₩95,219 | +0.08% | 416만 |
|---|
| 2025.11.13 | ₩94,045 | ₩94,098 | ₩93,178 | ₩93,178 | -0.92% | 417.5만 |
|---|
| 2025.11.12 | ₩94,832 | ₩94,832 | ₩92,898 | ₩93,098 | -1.83% | 507.1만 |
|---|
| 2025.11.11 | ₩96,619 | ₩97,473 | ₩96,619 | ₩97,006 | +0.40% | 367.7만 |
|---|
| 2025.11.10 | ₩95,499 | ₩95,739 | ₩94,525 | ₩95,619 | +0.13% | 252.6만 |
|---|
| 2025.11.07 | ₩95,085 | ₩95,312 | ₩94,338 | ₩95,059 | -0.03% | 362.7만 |
|---|
| 2025.11.06 | ₩94,205 | ₩94,859 | ₩93,551 | ₩94,552 | +0.37% | 412.7만 |
|---|
| 2025.11.05 | ₩95,619 | ₩96,659 | ₩94,632 | ₩94,752 | -0.91% | 330.9만 |
|---|
| 2025.11.04 | ₩95,939 | ₩96,739 | ₩95,752 | ₩95,952 | +0.01% | 319.6만 |
|---|
| 2025.11.03 | ₩96,793 | ₩97,647 | ₩96,126 | ₩97,033 | +0.25% | 447.4만 |
|---|
| 2025.10.31 | ₩96,806 | ₩97,233 | ₩96,059 | ₩96,793 | -0.01% | 703만 |
|---|
| 2025.10.30 | ₩95,232 | ₩96,513 | ₩94,925 | ₩95,659 | +0.45% | 278.7만 |
|---|
| 2025.10.29 | ₩95,792 | ₩96,900 | ₩95,699 | ₩95,779 | -0.01% | 441.8만 |
|---|
| 2025.10.28 | ₩96,113 | ₩96,486 | ₩94,899 | ₩95,232 | -0.92% | 454만 |
|---|
| 2025.10.27 | ₩97,660 | ₩98,474 | ₩97,073 | ₩97,540 | -0.12% | 456.3만 |
|---|
| 2025.10.24 | ₩98,274 | ₩99,047 | ₩97,500 | ₩97,620 | -0.67% | 646.7만 |
|---|
| 2025.10.23 | ₩97,527 | ₩98,700 | ₩97,193 | ₩97,767 | +0.25% | 956.1만 |
|---|
| 2025.10.22 | ₩92,738 | ₩94,952 | ₩92,484 | ₩94,218 | +1.60% | 1409.3만 |
|---|
| 2025.10.21 | ₩90,777 | ₩92,231 | ₩89,429 | ₩91,070 | +0.32% | 1082.4만 |
|---|
| 2025.10.20 | ₩89,349 | ₩90,577 | ₩89,349 | ₩90,483 | +1.27% | 611.3만 |
|---|
| 2025.10.17 | ₩90,336 | ₩90,923 | ₩89,963 | ₩90,683 | +0.38% | 551.8만 |
|---|
| 2025.10.16 | ₩92,204 | ₩92,337 | ₩90,083 | ₩90,457 | -1.90% | 763.6만 |
|---|
| 2025.10.15 | ₩92,991 | ₩93,191 | ₩91,657 | ₩92,031 | -1.03% | 406.9만 |
|---|
| 2025.10.14 | ₩92,244 | ₩92,844 | ₩91,390 | ₩92,044 | -0.22% | 510.7만 |
|---|
| 2025.10.13 | ₩93,791 | ₩94,565 | ₩93,245 | ₩93,751 | -0.04% | 402.7만 |
|---|
| 2025.10.10 | ₩94,405 | ₩95,205 | ₩92,444 | ₩92,564 | -1.95% | 829.1만 |
|---|