시장 데이터를 불러오는 중
전체 종목
ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 과거 주가
ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 · USOI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037 · USOI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,174 | ₩61,307 | ₩60,652 | ₩61,040 | -0.22% | 23.8만 |
| 2026.10.08 | ₩60,892 | ₩61,562 | ₩60,322 | ₩61,093 | +0.33% | 7.6만 |
| 2026.10.07 | ₩60,237 | ₩60,571 | ₩59,433 | ₩59,715 | -0.87% | 17.8만 |
| 2026.10.06 | ₩59,795 | ₩60,223 | ₩59,126 | ₩60,210 | +0.69% | 16.2만 |
| 2026.10.05 | ₩59,447 | ₩60,411 | ₩59,045 | ₩59,460 | +0.02% | 4.5만 |
| 2026.10.02 | ₩59,433 | ₩60,223 | ₩58,777 | ₩59,939 | +0.85% | 8만 |
| 2026.10.01 | ₩59,540 | ₩60,654 | ₩59,246 | ₩60,303 | +1.28% | 7.7만 |
| 2026.09.30 | ₩59,353 | ₩59,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,527 |
| +0.29% |
| 10.7만 |
| 2026.09.29 | ₩59,768 | ₩59,768 | ₩58,724 | ₩58,724 | -1.75% | 7.5만 |
|---|
| 2026.09.28 | ₩60,759 | ₩60,906 | ₩59,607 | ₩60,103 | -1.08% | 16만 |
|---|
| 2026.09.25 | ₩60,036 | ₩60,378 | ₩59,313 | ₩59,514 | -0.87% | 9.3만 |
|---|
| 2026.09.24 | ₩59,915 | ₩60,906 | ₩59,701 | ₩60,263 | +0.58% | 10.7만 |
|---|
| 2026.09.23 | ₩59,393 | ₩59,882 | ₩58,767 | ₩59,607 | +0.36% | 5.1만 |
|---|
| 2026.09.22 | ₩59,353 | ₩59,808 | ₩58,388 | ₩58,550 | -1.35% | 13.5만 |
|---|
| 2026.09.21 | ₩62,392 | ₩63,088 | ₩61,870 | ₩62,338 | -0.09% | 24.9만 |
|---|
| 2026.09.18 | ₩63,570 | ₩63,878 | ₩63,048 | ₩63,703 | +0.21% | 12만 |
|---|
| 2026.09.17 | ₩62,874 | ₩63,570 | ₩62,512 | ₩63,369 | +0.79% | 8.9만 |
|---|
| 2026.09.16 | ₩62,994 | ₩63,985 | ₩62,611 | ₩63,128 | +0.21% | 9.3만 |
|---|
| 2026.09.15 | ₩62,900 | ₩63,583 | ₩62,860 | ₩63,396 | +0.79% | 7.6만 |
|---|
| 2026.09.14 | ₩63,034 | ₩63,048 | ₩62,512 | ₩62,833 | -0.32% | 5만 |
|---|
| 2026.09.11 | ₩62,539 | ₩62,914 | ₩62,218 | ₩62,633 | +0.15% | 4만 |
|---|
| 2026.09.10 | ₩62,860 | ₩62,874 | ₩62,317 | ₩62,766 | -0.15% | 4.8만 |
|---|
| 2026.09.09 | ₩62,111 | ₩62,626 | ₩61,789 | ₩62,472 | +0.58% | 6.6만 |
|---|
| 2026.09.08 | ₩61,736 | ₩62,163 | ₩61,593 | ₩61,856 | +0.20% | 9.8만 |
|---|
| 2026.09.04 | ₩61,803 | ₩61,803 | ₩61,107 | ₩61,696 | -0.17% | 5.3만 |
|---|
| 2026.09.03 | ₩61,401 | ₩61,827 | ₩61,307 | ₩61,388 | -0.02% | 4.7만 |
|---|
| 2026.09.02 | ₩61,133 | ₩61,401 | ₩60,812 | ₩61,307 | +0.28% | 3.9만 |
|---|
| 2026.09.01 | ₩60,772 | ₩61,240 | ₩60,399 | ₩61,040 | +0.44% | 8.2만 |
|---|
| 2026.08.31 | ₩59,902 | ₩60,223 | ₩59,433 | ₩59,915 | +0.02% | 9.6만 |
|---|
| 2026.08.28 | ₩58,978 | ₩59,085 | ₩58,496 | ₩58,978 | 0.00% | 5.7만 |
|---|
| 2026.08.27 | ₩58,028 | ₩59,099 | ₩58,028 | ₩58,871 | +1.45% | 6.3만 |
|---|
| 2026.08.26 | ₩57,827 | ₩58,697 | ₩57,332 | ₩57,974 | +0.25% | 13.6만 |
|---|
| 2026.08.25 | ₩58,751 | ₩58,751 | ₩57,832 | ₩57,881 | -1.48% | 13.9만 |
|---|
| 2026.08.24 | ₩59,848 | ₩59,848 | ₩59,045 | ₩59,233 | -1.03% | 9.5만 |
|---|
| 2026.08.21 | ₩59,648 | ₩59,902 | ₩59,300 | ₩59,648 | 0.00% | 7.7만 |
|---|
| 2026.08.20 | ₩59,634 | ₩59,902 | ₩59,255 | ₩59,567 | -0.11% | 13만 |
|---|
| 2026.08.19 | ₩62,271 | ₩63,048 | ₩62,244 | ₩62,753 | +0.77% | 25.8만 |
|---|
| 2026.08.18 | ₩62,124 | ₩62,512 | ₩61,890 | ₩62,258 | +0.22% | 18.8만 |
|---|
| 2026.08.17 | ₩61,495 | ₩62,184 | ₩61,087 | ₩62,164 | +1.09% | 27만 |
|---|
| 2026.08.14 | ₩60,919 | ₩61,401 | ₩60,638 | ₩61,147 | +0.37% | 13.4만 |
|---|
| 2026.08.13 | ₩60,933 | ₩61,281 | ₩60,465 | ₩61,053 | +0.20% | 19.2만 |
|---|
| 2026.08.12 | ₩61,321 | ₩61,516 | ₩60,973 | ₩61,120 | -0.33% | 25.1만 |
|---|
| 2026.08.11 | ₩61,334 | ₩61,334 | ₩60,946 | ₩61,066 | -0.44% | 34.4만 |
|---|
| 2026.08.10 | ₩61,107 | ₩61,562 | ₩60,705 | ₩61,174 | +0.11% | 61.6만 |
|---|
| 2026.08.07 | ₩60,437 | ₩60,571 | ₩60,069 | ₩60,303 | -0.22% | 8.3만 |
|---|
| 2026.08.06 | ₩59,902 | ₩60,237 | ₩59,811 | ₩60,183 | +0.47% | 5.5만 |
|---|
| 2026.08.05 | ₩59,848 | ₩59,972 | ₩59,487 | ₩59,581 | -0.45% | 7.5만 |
|---|
| 2026.08.04 | ₩59,969 | ₩60,237 | ₩59,366 | ₩59,487 | -0.80% | 8.7만 |
|---|
| 2026.08.03 | ₩60,036 | ₩60,370 | ₩59,922 | ₩60,183 | +0.25% | 4.5만 |
|---|
| 2026.07.31 | ₩60,009 | ₩60,504 | ₩60,009 | ₩60,352 | +0.57% | 3만 |
|---|
| 2026.07.30 | ₩59,835 | ₩60,779 | ₩59,581 | ₩60,132 | +0.50% | 32.3만 |
|---|
| 2026.07.29 | ₩60,223 | ₩60,745 | ₩60,036 | ₩60,156 | -0.11% | 35.6만 |
|---|
| 2026.07.28 | ₩59,955 | ₩60,237 | ₩59,500 | ₩59,574 | -0.64% | 31.6만 |
|---|
| 2026.07.27 | ₩59,259 | ₩60,350 | ₩59,259 | ₩60,016 | +1.28% | 56.4만 |
|---|
| 2026.07.24 | ₩60,892 | ₩60,892 | ₩60,237 | ₩60,558 | -0.55% | 30.5만 |
|---|
| 2026.07.23 | ₩60,879 | ₩61,107 | ₩60,303 | ₩60,330 | -0.90% | 107.5만 |
|---|
| 2026.07.22 | ₩59,996 | ₩60,846 | ₩59,996 | ₩60,183 | +0.31% | 67.2만 |
|---|
| 2026.07.21 | ₩64,507 | ₩64,507 | ₩62,633 | ₩63,001 | -2.33% | 126만 |
|---|
| 2026.07.20 | ₩63,489 | ₩63,489 | ₩62,258 | ₩62,700 | -1.24% | 223.1만 |
|---|
| 2026.07.17 | ₩63,034 | ₩63,034 | ₩62,151 | ₩62,646 | -0.62% | 61.4만 |
|---|
| 2026.07.16 | ₩61,602 | ₩62,860 | ₩61,602 | ₩62,111 | +0.83% | 29.6만 |
|---|
| 2026.07.15 | ₩62,526 | ₩62,700 | ₩61,749 | ₩62,311 | -0.34% | 6.9만 |
|---|
| 2026.07.14 | ₩62,151 | ₩62,439 | ₩61,508 | ₩62,231 | +0.13% | 6.2만 |
|---|
| 2026.07.13 | ₩60,424 | ₩62,244 | ₩60,424 | ₩61,455 | +1.71% | 9.3만 |
|---|
| 2026.07.10 | ₩59,581 | ₩60,103 | ₩59,233 | ₩59,594 | +0.02% | 4.1만 |
|---|
| 2026.07.09 | ₩61,575 | ₩61,575 | ₩59,273 | ₩59,862 | -2.78% | 5.8만 |
|---|
| 2026.07.08 | ₩60,531 | ₩62,024 | ₩60,237 | ₩60,906 | +0.62% | 8.7만 |
|---|
| 2026.07.07 | ₩57,546 | ₩59,902 | ₩57,345 | ₩59,273 | +3.00% | 6.7만 |
|---|
| 2026.07.06 | ₩56,890 | ₩57,399 | ₩56,555 | ₩56,903 | +0.02% | 4.9만 |
|---|
| 2026.07.02 | ₩56,569 | ₩57,158 | ₩56,087 | ₩56,646 | +0.14% | 2.9만 |
|---|
| 2026.07.01 | ₩57,827 | ₩57,827 | ₩56,488 | ₩56,576 | -2.16% | 5.3만 |
|---|
| 2026.06.30 | ₩58,898 | ₩58,917 | ₩57,506 | ₩57,988 | -1.55% | 5만 |
|---|
| 2026.06.29 | ₩57,867 | ₩58,690 | ₩57,713 | ₩58,344 | +0.82% | 6.9만 |
|---|
| 2026.06.26 | ₩58,175 | ₩59,313 | ₩56,944 | ₩57,452 | -1.24% | 9.2만 |
|---|
| 2026.06.25 | ₩58,028 | ₩59,808 | ₩57,733 | ₩59,407 | +2.38% | 4.7만 |
|---|
| 2026.06.24 | ₩58,818 | ₩58,818 | ₩57,586 | ₩57,814 | -1.71% | 7.1만 |
|---|
| 2026.06.23 | ₩60,665 | ₩60,665 | ₩59,701 | ₩60,370 | -0.49% | 5.2만 |
|---|
| 2026.06.22 | ₩62,244 | ₩62,244 | ₩60,404 | ₩61,080 | -1.87% | 8.4만 |
|---|
| 2026.06.18 | ₩65,256 | ₩66,006 | ₩63,563 | ₩65,337 | +0.12% | 7.6만 |
|---|
| 2026.06.17 | ₩65,738 | ₩66,930 | ₩65,256 | ₩65,256 | -0.73% | 10.8만 |
|---|
| 2026.06.16 | ₩67,344 | ₩67,344 | ₩64,768 | ₩65,738 | -2.39% | 12.1만 |
|---|
| 2026.06.15 | ₩68,536 | ₩68,937 | ₩67,599 | ₩68,375 | -0.23% | 7.6만 |
|---|
| 2026.06.12 | ₩70,704 | ₩72,431 | ₩69,607 | ₩69,992 | -1.01% | 6.3만 |
|---|
| 2026.06.11 | ₩72,926 | ₩74,292 | ₩70,410 | ₩71,075 | -2.54% | 6만 |
|---|
| 2026.06.10 | ₩72,659 | ₩73,689 | ₩72,150 | ₩72,835 | +0.24% | 2.9만 |
|---|
| 2026.06.09 | ₩72,444 | ₩72,605 | ₩70,678 | ₩72,043 | -0.55% | 6.1만 |
|---|
| 2026.06.08 | ₩73,408 | ₩74,754 | ₩73,033 | ₩73,730 | +0.44% | 3.8만 |
|---|
| 2026.06.05 | ₩73,489 | ₩73,489 | ₩72,016 | ₩72,337 | -1.57% | 5.1만 |
|---|
| 2026.06.04 | ₩74,158 | ₩74,466 | ₩73,328 | ₩74,118 | -0.05% | 4.2만 |
|---|
| 2026.06.03 | ₩74,961 | ₩75,831 | ₩74,452 | ₩75,664 | +0.94% | 3.8만 |
|---|
| 2026.06.02 | ₩72,967 | ₩74,292 | ₩72,336 | ₩74,225 | +1.72% | 4.1만 |
|---|
| 2026.06.01 | ₩70,932 | ₩74,162 | ₩70,838 | ₩72,900 | +2.77% | 7.4만 |
|---|
| 2026.05.29 | ₩70,570 | ₩70,932 | ₩69,272 | ₩69,888 | -0.97% | 7.7만 |
|---|
| 2026.05.28 | ₩71,615 | ₩72,351 | ₩70,343 | ₩71,119 | -0.69% | 5만 |
|---|
| 2026.05.27 | ₩73,007 | ₩73,007 | ₩70,704 | ₩71,280 | -2.37% | 11.7만 |
|---|
| 2026.05.26 | ₩73,622 | ₩74,056 | ₩72,324 | ₩73,221 | -0.55% | 6.5만 |
|---|
| 2026.05.22 | ₩74,693 | ₩75,282 | ₩73,712 | ₩74,037 | -0.88% | 4.4만 |
|---|
| 2026.05.21 | ₩75,965 | ₩76,956 | ₩73,636 | ₩74,712 | -1.65% | 6.8만 |
|---|
| 2026.05.20 | ₩77,371 | ₩77,547 | ₩74,667 | ₩75,430 | -2.51% | 12.3만 |
|---|
| 2026.05.19 | ₩81,226 | ₩82,056 | ₩81,052 | ₩81,882 | +0.81% | 18.4만 |
|---|
| 2026.05.18 | ₩78,870 | ₩81,426 | ₩78,722 | ₩80,611 | +2.21% | 18.4만 |
|---|
| 2026.05.15 | ₩78,803 | ₩80,048 | ₩78,615 | ₩79,780 | +1.24% | 10만 |
|---|
| 2026.05.14 | ₩77,371 | ₩78,214 | ₩77,237 | ₩78,013 | +0.83% | 4.3만 |
|---|
| 2026.05.13 | ₩78,200 | ₩78,200 | ₩77,210 | ₩77,420 | -1.00% | 3.3만 |
|---|
| 2026.05.12 | ₩77,237 | ₩78,174 | ₩77,237 | ₩77,792 | +0.72% | 8.9만 |
|---|
| 2026.05.11 | ₩74,573 | ₩76,929 | ₩74,573 | ₩76,143 | +2.11% | 9.1만 |
|---|
| 2026.05.08 | ₩74,426 | ₩74,439 | ₩73,622 | ₩73,850 | -0.77% | 3.6만 |
|---|
| 2026.05.07 | ₩73,810 | ₩75,001 | ₩71,414 | ₩74,466 | +0.89% | 11.7만 |
|---|
| 2026.05.06 | ₩73,622 | ₩75,068 | ₩73,489 | ₩73,649 | +0.04% | 14.7만 |
|---|
| 2026.05.05 | ₩77,906 | ₩78,026 | ₩76,653 | ₩77,285 | -0.80% | 2.9만 |
|---|
| 2026.05.04 | ₩76,567 | ₩77,831 | ₩76,300 | ₩77,397 | +1.08% | 7.8만 |
|---|
| 2026.05.01 | ₩76,648 | ₩76,902 | ₩74,961 | ₩75,978 | -0.87% | 9.7만 |
|---|
| 2026.04.30 | ₩76,500 | ₩77,625 | ₩76,500 | ₩77,009 | +0.66% | 6.7만 |
|---|
| 2026.04.29 | ₩76,741 | ₩78,147 | ₩76,701 | ₩77,732 | +1.29% | 10만 |
|---|
| 2026.04.28 | ₩74,292 | ₩75,751 | ₩74,292 | ₩75,711 | +1.91% | 18.4만 |
|---|
| 2026.04.27 | ₩72,311 | ₩73,596 | ₩71,882 | ₩72,525 | +0.30% | 9.8만 |
|---|
| 2026.04.24 | ₩72,123 | ₩72,418 | ₩70,624 | ₩70,892 | -1.71% | 8.2만 |
|---|
| 2026.04.23 | ₩70,611 | ₩72,813 | ₩70,276 | ₩71,815 | +1.71% | 11.5만 |
|---|
| 2026.04.22 | ₩69,366 | ₩70,811 | ₩69,232 | ₩70,504 | +1.64% | 15.9만 |
|---|
| 2026.04.21 | ₩77,116 | ₩79,767 | ₩76,969 | ₩79,619 | +3.25% | 25.9만 |
|---|
| 2026.04.20 | ₩77,103 | ₩77,946 | ₩76,447 | ₩77,344 | +0.31% | 28.4만 |
|---|
| 2026.04.17 | ₩75,376 | ₩75,376 | ₩72,351 | ₩74,787 | -0.78% | 25.8만 |
|---|
| 2026.04.16 | ₩78,803 | ₩80,048 | ₩78,160 | ₩79,044 | +0.31% | 9만 |
|---|
| 2026.04.15 | ₩78,147 | ₩78,816 | ₩77,504 | ₩77,652 | -0.63% | 12.5만 |
|---|
| 2026.04.14 | ₩80,168 | ₩80,168 | ₩77,638 | ₩78,147 | -2.52% | 12.1만 |
|---|
| 2026.04.13 | ₩80,315 | ₩81,212 | ₩79,148 | ₩79,552 | -0.95% | 14.9만 |
|---|
| 2026.04.10 | ₩78,642 | ₩79,124 | ₩78,040 | ₩78,241 | -0.51% | 7.7만 |
|---|
| 2026.04.09 | ₩78,923 | ₩79,218 | ₩77,638 | ₩78,214 | -0.90% | 11.8만 |
|---|
| 2026.04.08 | ₩76,982 | ₩78,287 | ₩76,514 | ₩78,013 | +1.34% | 10.6만 |
|---|
| 2026.04.07 | ₩79,472 | ₩79,633 | ₩78,174 | ₩78,415 | -1.33% | 13.1만 |
|---|
| 2026.04.06 | ₩78,227 | ₩78,776 | ₩77,976 | ₩78,575 | +0.44% | 3.4만 |
|---|
| 2026.04.02 | ₩77,237 | ₩78,294 | ₩77,237 | ₩78,040 | +1.04% | 6.8만 |
|---|
| 2026.04.01 | ₩76,648 | ₩76,982 | ₩75,978 | ₩76,433 | -0.28% | 9.9만 |
|---|
| 2026.03.31 | ₩77,304 | ₩77,785 | ₩76,594 | ₩77,156 | -0.19% | 8.8만 |
|---|
| 2026.03.30 | ₩76,032 | ₩77,437 | ₩76,032 | ₩77,036 | +1.32% | 12.5만 |
|---|
| 2026.03.27 | ₩74,667 | ₩76,126 | ₩74,667 | ₩75,988 | +1.77% | 6.3만 |
|---|
| 2026.03.26 | ₩73,984 | ₩74,948 | ₩73,964 | ₩74,646 | +0.90% | 7만 |
|---|
| 2026.03.25 | ₩72,311 | ₩73,957 | ₩71,748 | ₩73,521 | +1.67% | 4.4만 |
|---|
| 2026.03.24 | ₩72,819 | ₩74,533 | ₩72,819 | ₩74,011 | +1.64% | 5.5만 |
|---|
| 2026.03.23 | ₩73,957 | ₩74,091 | ₩71,686 | ₩72,565 | -1.88% | 13.7만 |
|---|
| 2026.03.20 | ₩76,085 | ₩76,085 | ₩74,428 | ₩75,483 | -0.79% | 12.5만 |
|---|
| 2026.03.19 | ₩77,022 | ₩77,371 | ₩75,632 | ₩76,487 | -0.70% | 16.2만 |
|---|
| 2026.03.18 | ₩74,921 | ₩76,835 | ₩74,313 | ₩76,581 | +2.22% | 6.6만 |
|---|
| 2026.03.17 | ₩75,296 | ₩76,219 | ₩74,827 | ₩76,219 | +1.23% | 4.9만 |
|---|
| 2026.03.16 | ₩74,948 | ₩75,545 | ₩73,940 | ₩74,948 | 0.00% | 8.2만 |
|---|
| 2026.03.13 | ₩74,144 | ₩75,140 | ₩73,681 | ₩74,747 | +0.81% | 3.1만 |
|---|
| 2026.03.12 | ₩72,967 | ₩74,292 | ₩72,953 | ₩74,144 | +1.61% | 6만 |
|---|
| 2026.03.11 | ₩72,311 | ₩73,361 | ₩72,190 | ₩73,100 | +1.09% | 3.6만 |
|---|
| 2026.03.10 | ₩73,181 | ₩73,529 | ₩72,003 | ₩73,141 | -0.05% | 8만 |
|---|
| 2026.03.09 | ₩74,961 | ₩74,961 | ₩72,163 | ₩72,538 | -3.23% | 18.3만 |
|---|
| 2026.03.06 | ₩73,596 | ₩73,863 | ₩73,104 | ₩73,422 | -0.24% | 12만 |
|---|
| 2026.03.05 | ₩73,087 | ₩73,261 | ₩72,552 | ₩72,916 | -0.23% | 9만 |
|---|
| 2026.03.04 | ₩71,695 | ₩72,565 | ₩71,052 | ₩72,525 | +1.16% | 16.1만 |
|---|
| 2026.03.03 | ₩72,284 | ₩72,619 | ₩71,119 | ₩71,588 | -0.96% | 11만 |
|---|
| 2026.03.02 | ₩70,785 | ₩71,615 | ₩70,249 | ₩71,293 | +0.72% | 10.4만 |
|---|
| 2026.02.27 | ₩69,580 | ₩69,580 | ₩68,529 | ₩68,884 | -1.00% | 2.6만 |
|---|
| 2026.02.26 | ₩68,335 | ₩68,737 | ₩67,344 | ₩68,141 | -0.28% | 2.7만 |
|---|
| 2026.02.25 | ₩68,777 | ₩68,777 | ₩68,174 | ₩68,407 | -0.54% | 2.6만 |
|---|
| 2026.02.24 | ₩69,339 | ₩69,339 | ₩68,328 | ₩68,603 | -1.06% | 1.3만 |
|---|
| 2026.02.23 | ₩69,352 | ₩69,352 | ₩68,589 | ₩68,723 | -0.91% | 3.7만 |
|---|
| 2026.02.20 | ₩70,222 | ₩70,222 | ₩68,375 | ₩68,767 | -2.07% | 5.2만 |
|---|
| 2026.02.19 | ₩70,129 | ₩70,196 | ₩69,138 | ₩70,142 | +0.02% | 9.9만 |
|---|
| 2026.02.18 | ₩68,603 | ₩69,660 | ₩68,536 | ₩69,567 | +1.40% | 4.8만 |
|---|
| 2026.02.17 | ₩67,733 | ₩68,924 | ₩67,532 | ₩67,880 | +0.22% | 3.7만 |
|---|
| 2026.02.13 | ₩67,867 | ₩68,154 | ₩67,612 | ₩67,719 | -0.22% | 27.1만 |
|---|
| 2026.02.12 | ₩68,884 | ₩68,884 | ₩67,652 | ₩67,960 | -1.34% | 4.1만 |
|---|
| 2026.02.11 | ₩68,924 | ₩68,937 | ₩68,241 | ₩68,557 | -0.53% | 4.6만 |
|---|
| 2026.02.10 | ₩68,281 | ₩68,509 | ₩68,134 | ₩68,395 | +0.17% | 4.1만 |
|---|
| 2026.02.09 | ₩67,037 | ₩68,409 | ₩67,037 | ₩68,241 | +1.80% | 6.4만 |
|---|
| 2026.02.06 | ₩66,956 | ₩67,666 | ₩66,876 | ₩67,365 | +0.61% | 9.1만 |
|---|
| 2026.02.05 | ₩67,733 | ₩67,733 | ₩66,769 | ₩66,943 | -1.17% | 12.1만 |
|---|
| 2026.02.04 | ₩66,876 | ₩68,134 | ₩66,876 | ₩67,666 | +1.18% | 56.8만 |
|---|
| 2026.02.03 | ₩66,675 | ₩67,599 | ₩66,608 | ₩67,358 | +1.02% | 22.5만 |
|---|
| 2026.02.02 | ₩67,130 | ₩67,130 | ₩66,126 | ₩66,608 | -0.78% | 2.4만 |
|---|
| 2026.01.30 | ₩67,278 | ₩67,800 | ₩66,916 | ₩67,532 | +0.38% | 34.5만 |
|---|
| 2026.01.29 | ₩67,344 | ₩67,800 | ₩66,796 | ₩67,398 | +0.08% | 39.9만 |
|---|
| 2026.01.28 | ₩66,327 | ₩66,840 | ₩66,260 | ₩66,725 | +0.60% | 69만 |
|---|
| 2026.01.27 | ₩65,457 | ₩66,260 | ₩65,323 | ₩66,136 | +1.04% | 83.5만 |
|---|
| 2026.01.26 | ₩65,189 | ₩65,430 | ₩64,694 | ₩65,211 | +0.03% | 64.1만 |
|---|
| 2026.01.23 | ₩64,868 | ₩65,457 | ₩64,868 | ₩65,290 | +0.65% | 24.1만 |
|---|
| 2026.01.22 | ₩64,922 | ₩64,922 | ₩63,985 | ₩64,092 | -1.28% | 73.1만 |
|---|
| 2026.01.21 | ₩64,801 | ₩65,270 | ₩64,734 | ₩65,167 | +0.56% | 97.3만 |
|---|
| 2026.01.20 | ₩65,176 | ₩65,859 | ₩64,922 | ₩65,136 | -0.06% | 54.9만 |
|---|
| 2026.01.16 | ₩64,989 | ₩65,243 | ₩64,590 | ₩64,714 | -0.42% | 51.3만 |
|---|
| 2026.01.15 | ₩64,922 | ₩64,922 | ₩64,333 | ₩64,554 | -0.57% | 32.1만 |
|---|
| 2026.01.14 | ₩65,430 | ₩65,859 | ₩64,596 | ₩65,041 | -0.60% | 68.4만 |
|---|
| 2026.01.13 | ₩65,015 | ₩65,926 | ₩65,015 | ₩65,401 | +0.59% | 66.5만 |
|---|
| 2026.01.12 | ₩64,292 | ₩64,922 | ₩64,246 | ₩64,754 | +0.72% | 53.3만 |
|---|
| 2026.01.09 | ₩64,252 | ₩65,256 | ₩64,252 | ₩64,477 | +0.35% | 58.6만 |
|---|
| 2026.01.08 | ₩62,847 | ₩64,252 | ₩62,646 | ₩64,114 | +2.02% | 41.6만 |
|---|
| 2026.01.07 | ₩62,793 | ₩62,927 | ₩61,843 | ₩62,117 | -1.08% | 23.8만 |
|---|
| 2026.01.06 | ₩64,319 | ₩64,707 | ₩63,034 | ₩63,230 | -1.69% | 33.9만 |
|---|
| 2026.01.05 | ₩63,463 | ₩64,453 | ₩63,463 | ₩64,319 | +1.35% | 35.1만 |
|---|
| 2026.01.02 | ₩62,914 | ₩63,476 | ₩62,702 | ₩63,254 | +0.54% | 36.3만 |
|---|
| 2025.12.31 | ₩63,985 | ₩64,319 | ₩63,289 | ₩63,349 | -0.99% | 26.7만 |
|---|
| 2025.12.30 | ₩63,811 | ₩64,393 | ₩63,665 | ₩63,851 | +0.06% | 27.3만 |
|---|
| 2025.12.29 | ₩62,860 | ₩64,066 | ₩62,860 | ₩63,582 | +1.15% | 34.4만 |
|---|
| 2025.12.26 | ₩63,851 | ₩63,851 | ₩62,602 | ₩62,775 | -1.69% | 23.3만 |
|---|
| 2025.12.24 | ₩64,025 | ₩64,292 | ₩63,773 | ₩63,989 | -0.06% | 16.1만 |
|---|
| 2025.12.23 | ₩63,329 | ₩64,185 | ₩63,329 | ₩64,185 | +1.35% | 20.6만 |
|---|
| 2025.12.22 | ₩62,927 | ₩63,697 | ₩62,927 | ₩63,570 | +1.02% | 35.4만 |
|---|
| 2025.12.19 | ₩62,686 | ₩63,207 | ₩62,686 | ₩63,155 | +0.75% | 16.8만 |
|---|
| 2025.12.18 | ₩63,128 | ₩63,128 | ₩62,378 | ₩62,445 | -1.08% | 7.8만 |
|---|
| 2025.12.17 | ₩62,231 | ₩62,943 | ₩62,173 | ₩62,943 | +1.14% | 18.2만 |
|---|
| 2025.12.16 | ₩62,914 | ₩63,034 | ₩61,354 | ₩61,602 | -2.09% | 9.4만 |
|---|
| 2025.12.15 | ₩63,596 | ₩63,596 | ₩62,954 | ₩63,136 | -0.72% | 8.3만 |
|---|
| 2025.12.12 | ₩64,118 | ₩64,132 | ₩63,621 | ₩63,879 | -0.37% | 5.5만 |
|---|
| 2025.12.11 | ₩64,453 | ₩64,453 | ₩63,663 | ₩64,118 | -0.52% | 12.1만 |
|---|
| 2025.12.10 | ₩64,547 | ₩65,310 | ₩64,219 | ₩65,117 | +0.88% | 5.7만 |
|---|
| 2025.12.09 | ₩64,975 | ₩65,122 | ₩64,520 | ₩64,634 | -0.53% | 5.8만 |
|---|
| 2025.12.08 | ₩66,327 | ₩66,327 | ₩64,948 | ₩65,089 | -1.87% | 7.8만 |
|---|
| 2025.12.05 | ₩65,752 | ₩66,595 | ₩65,752 | ₩66,303 | +0.84% | 6.6만 |
|---|
| 2025.12.04 | ₩65,189 | ₩66,019 | ₩65,047 | ₩65,745 | +0.85% | 7.5만 |
|---|
| 2025.12.03 | ₩65,229 | ₩65,524 | ₩64,885 | ₩65,015 | -0.33% | 7.3만 |
|---|
| 2025.12.02 | ₩64,989 | ₩65,256 | ₩64,461 | ₩64,533 | -0.70% | 6.9만 |
|---|
| 2025.12.01 | ₩64,560 | ₩65,561 | ₩64,560 | ₩65,290 | +1.13% | 9.4만 |
|---|
| 2025.11.28 | ₩64,413 | ₩65,404 | ₩64,413 | ₩65,136 | +1.12% | 6.7만 |
|---|
| 2025.11.26 | ₩63,784 | ₩64,614 | ₩63,698 | ₩64,406 | +0.98% | 7.2만 |
|---|
| 2025.11.25 | ₩63,717 | ₩64,011 | ₩62,914 | ₩63,837 | +0.19% | 5.2만 |
|---|
| 2025.11.24 | ₩63,744 | ₩64,788 | ₩63,610 | ₩64,520 | +1.22% | 7.2만 |
|---|
| 2025.11.21 | ₩64,252 | ₩64,252 | ₩63,181 | ₩63,677 | -0.90% | 6.2만 |
|---|
| 2025.11.20 | ₩65,055 | ₩65,658 | ₩64,321 | ₩64,326 | -1.12% | 4.7만 |
|---|
| 2025.11.19 | ₩66,595 | ₩66,595 | ₩65,256 | ₩65,702 | -1.34% | 4.9만 |
|---|
| 2025.11.18 | ₩65,752 | ₩66,822 | ₩65,591 | ₩66,751 | +1.52% | 6.7만 |
|---|
| 2025.11.17 | ₩65,872 | ₩66,337 | ₩65,752 | ₩65,939 | +0.10% | 5.6만 |
|---|
| 2025.11.14 | ₩65,644 | ₩66,354 | ₩65,644 | ₩65,872 | +0.35% | 19.5만 |
|---|
| 2025.11.13 | ₩64,922 | ₩65,591 | ₩64,868 | ₩64,910 | -0.02% | 4.5만 |
|---|
| 2025.11.12 | ₩66,354 | ₩66,354 | ₩64,654 | ₩64,756 | -2.41% | 5.2만 |
|---|
| 2025.11.11 | ₩65,952 | ₩67,438 | ₩65,792 | ₩67,237 | +1.95% | 12.8만 |
|---|
| 2025.11.10 | ₩66,260 | ₩66,448 | ₩65,792 | ₩66,274 | +0.02% | 3.4만 |
|---|
| 2025.11.07 | ₩64,922 | ₩66,126 | ₩64,922 | ₩65,872 | +1.46% | 5.8만 |
|---|
| 2025.11.06 | ₩65,631 | ₩65,912 | ₩65,035 | ₩65,587 | -0.07% | 5만 |
|---|
| 2025.11.05 | ₩66,260 | ₩66,863 | ₩65,723 | ₩65,918 | -0.52% | 3.9만 |
|---|
| 2025.11.04 | ₩66,434 | ₩66,930 | ₩66,434 | ₩66,563 | +0.19% | 2.1만 |
|---|
| 2025.11.03 | ₩66,515 | ₩67,197 | ₩66,425 | ₩66,863 | +0.52% | 7.2만 |
|---|
| 2025.10.31 | ₩66,608 | ₩66,930 | ₩66,274 | ₩66,643 | +0.05% | 4.9만 |
|---|
| 2025.10.30 | ₩65,604 | ₩66,622 | ₩65,604 | ₩66,176 | +0.87% | 7.1만 |
|---|
| 2025.10.29 | ₩65,765 | ₩66,631 | ₩65,735 | ₩66,086 | +0.49% | 10.9만 |
|---|
| 2025.10.28 | ₩65,952 | ₩66,461 | ₩65,470 | ₩65,738 | -0.32% | 8.3만 |
|---|
| 2025.10.27 | ₩66,689 | ₩67,304 | ₩66,608 | ₩66,782 | +0.14% | 4.3만 |
|---|
| 2025.10.24 | ₩66,689 | ₩67,539 | ₩66,608 | ₩66,662 | -0.04% | 4.5만 |
|---|
| 2025.10.23 | ₩65,591 | ₩67,010 | ₩65,551 | ₩66,567 | +1.49% | 15.6만 |
|---|
| 2025.10.22 | ₩63,998 | ₩65,209 | ₩63,985 | ₩64,855 | +1.34% | 7.6만 |
|---|
| 2025.10.21 | ₩63,690 | ₩64,453 | ₩63,248 | ₩63,971 | +0.44% | 4.6만 |
|---|
| 2025.10.20 | ₩63,489 | ₩63,971 | ₩63,115 | ₩63,791 | +0.47% | 8.1만 |
|---|
| 2025.10.17 | ₩63,770 | ₩64,025 | ₩63,503 | ₩63,864 | +0.15% | 4.7만 |
|---|
| 2025.10.16 | ₩64,868 | ₩65,256 | ₩63,479 | ₩63,792 | -1.66% | 5.2만 |
|---|
| 2025.10.15 | ₩64,667 | ₩65,256 | ₩64,580 | ₩64,777 | +0.17% | 3.8만 |
|---|
| 2025.10.14 | ₩65,189 | ₩65,337 | ₩64,426 | ₩64,748 | -0.68% | 7.6만 |
|---|
| 2025.10.13 | ₩65,859 | ₩66,193 | ₩65,323 | ₩65,946 | +0.13% | 3.3만 |
|---|
| 2025.10.10 | ₩67,692 | ₩67,692 | ₩65,193 | ₩65,378 | -3.42% | 16.4만 |
|---|