KODEX WTI CrudeOil Futures(H) (KRX:261220)
South Korea · Delayed Price · Currency is KRW 26,095
-1,250 (-4.57%)
Sep 23, 2026, 3:30 PM KST
KRX:261220 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26,130.00 | 26,345.00 | 25,875.00 | 26,095.00 | - | -4.57% | 100,395 |
| Sep 22, 2026 | 26,970.00 | 27,345.00 | 26,845.00 | 27,345.00 | 27,345.00 | -0.29% | 77,412 |
| Sep 21, 2026 | 27,860.00 | 27,990.00 | 27,320.00 | 27,425.00 | 27,425.00 | -1.76% | 100,657 |
| Sep 18, 2026 | 28,150.00 | 28,240.00 | 27,915.00 | 27,915.00 | 27,915.00 | -0.62% | 69,172 |
| Sep 17, 2026 | 28,320.00 | 28,515.00 | 28,085.00 | 28,090.00 | 28,090.00 | -3.60% | 121,639 |
| Sep 16, 2026 | 29,285.00 | 29,345.00 | 28,990.00 | 29,140.00 | 29,140.00 | 0.92% | 88,960 |
| Sep 15, 2026 | 28,530.00 | 28,875.00 | 28,490.00 | 28,875.00 | 28,875.00 | 1.35% | 93,731 |
| Sep 14, 2026 | 28,760.00 | 28,885.00 | 28,450.00 | 28,490.00 | 28,490.00 | 0.62% | 97,087 |
| Sep 11, 2026 | 29,075.00 | 29,100.00 | 28,190.00 | 28,315.00 | 28,315.00 | 5.52% | 342,871 |
| Sep 10, 2026 | 27,250.00 | 27,290.00 | 26,780.00 | 26,835.00 | 26,835.00 | 1.17% | 237,943 |
| Sep 9, 2026 | 26,545.00 | 26,630.00 | 26,345.00 | 26,525.00 | 26,525.00 | 0.70% | 80,335 |
| Sep 8, 2026 | 26,045.00 | 26,480.00 | 25,890.00 | 26,340.00 | 26,340.00 | 1.13% | 119,922 |
| Sep 7, 2026 | 25,830.00 | 27,500.00 | 25,820.00 | 26,045.00 | 26,045.00 | 1.36% | 118,630 |
| Sep 4, 2026 | 25,805.00 | 25,920.00 | 25,690.00 | 25,695.00 | 25,695.00 | 1.52% | 82,062 |
| Sep 3, 2026 | 25,555.00 | 25,735.00 | 25,240.00 | 25,310.00 | 25,310.00 | -0.96% | 94,362 |
| Sep 2, 2026 | 25,490.00 | 25,945.00 | 25,450.00 | 25,555.00 | 25,555.00 | 4.95% | 175,519 |
| Sep 1, 2026 | 24,300.00 | 24,485.00 | 24,235.00 | 24,350.00 | 24,350.00 | 1.27% | 81,097 |
| Aug 31, 2026 | 23,785.00 | 24,170.00 | 23,635.00 | 24,045.00 | 24,045.00 | 2.87% | 113,596 |
| Aug 28, 2026 | 23,270.00 | 23,500.00 | 23,270.00 | 23,375.00 | 23,375.00 | 2.21% | 59,329 |
| Aug 27, 2026 | 22,855.00 | 23,090.00 | 22,835.00 | 22,870.00 | 22,870.00 | 0.48% | 55,833 |
| Aug 26, 2026 | 22,750.00 | 22,830.00 | 22,520.00 | 22,760.00 | 22,760.00 | -3.93% | 119,487 |
| Aug 25, 2026 | 23,940.00 | 24,165.00 | 23,690.00 | 23,690.00 | 23,690.00 | -1.44% | 100,729 |
| Aug 24, 2026 | 24,175.00 | 24,265.00 | 23,880.00 | 24,035.00 | 24,035.00 | -1.03% | 98,676 |
| Aug 21, 2026 | 24,190.00 | 24,455.00 | 24,190.00 | 24,285.00 | 24,285.00 | 1.93% | 76,868 |
| Aug 20, 2026 | 23,775.00 | 23,940.00 | 23,735.00 | 23,825.00 | 23,825.00 | 0.17% | 135,687 |
| Aug 19, 2026 | 23,710.00 | 23,945.00 | 23,710.00 | 23,785.00 | 23,785.00 | -0.34% | 108,149 |
| Aug 18, 2026 | 23,655.00 | 23,865.00 | 23,580.00 | 23,865.00 | 23,865.00 | 4.31% | 108,071 |
| Aug 14, 2026 | 22,650.00 | 22,880.00 | 22,495.00 | 22,880.00 | 22,880.00 | -0.95% | 89,491 |
| Aug 13, 2026 | 22,940.00 | 23,110.00 | 22,775.00 | 23,100.00 | 23,100.00 | -0.99% | 162,898 |
| Aug 12, 2026 | 23,195.00 | 23,425.00 | 23,150.00 | 23,330.00 | 23,330.00 | 1.11% | 120,476 |
| Aug 11, 2026 | 22,800.00 | 23,075.00 | 22,795.00 | 23,075.00 | 23,075.00 | 6.46% | 85,765 |
| Aug 10, 2026 | 21,850.00 | 21,980.00 | 21,620.00 | 21,675.00 | 21,675.00 | 0.30% | 95,472 |
| Aug 7, 2026 | 21,685.00 | 21,870.00 | 21,600.00 | 21,610.00 | 21,610.00 | 3.13% | 106,535 |
| Aug 6, 2026 | 20,785.00 | 21,165.00 | 20,740.00 | 20,955.00 | 20,955.00 | 0.38% | 92,664 |
| Aug 5, 2026 | 20,760.00 | 21,135.00 | 20,640.00 | 20,875.00 | 20,875.00 | -6.91% | 135,936 |
| Aug 4, 2026 | 22,000.00 | 22,590.00 | 22,000.00 | 22,425.00 | 22,425.00 | 1.82% | 82,555 |
| Aug 3, 2026 | 22,425.00 | 22,515.00 | 22,025.00 | 22,025.00 | 22,025.00 | -3.61% | 165,667 |
| Jul 31, 2026 | 23,180.00 | 23,410.00 | 22,575.00 | 22,850.00 | 22,850.00 | -4.39% | 297,645 |
| Jul 30, 2026 | 23,465.00 | 23,900.00 | 23,140.00 | 23,900.00 | 23,900.00 | 4.25% | 178,259 |
| Jul 29, 2026 | 22,740.00 | 23,095.00 | 22,715.00 | 22,925.00 | 22,925.00 | 0.95% | 177,915 |
| Jul 28, 2026 | 22,695.00 | 22,880.00 | 22,395.00 | 22,710.00 | 22,710.00 | -2.51% | 194,975 |
| Jul 27, 2026 | 23,500.00 | 23,820.00 | 23,200.00 | 23,295.00 | 23,295.00 | -8.22% | 505,932 |
| Jul 24, 2026 | 25,525.00 | 25,770.00 | 25,340.00 | 25,380.00 | 25,380.00 | 3.40% | 366,118 |
| Jul 23, 2026 | 24,405.00 | 24,680.00 | 24,325.00 | 24,545.00 | 24,545.00 | 2.70% | 172,295 |
| Jul 22, 2026 | 23,515.00 | 23,900.00 | 23,480.00 | 23,900.00 | 23,900.00 | 4.82% | 237,157 |
| Jul 21, 2026 | 23,000.00 | 23,005.00 | 22,740.00 | 22,800.00 | 22,800.00 | -2.36% | 190,514 |
| Jul 20, 2026 | 23,295.00 | 23,415.00 | 23,200.00 | 23,350.00 | 23,350.00 | 5.97% | 261,937 |
| Jul 16, 2026 | 22,150.00 | 22,185.00 | 21,885.00 | 22,035.00 | 22,035.00 | 0.69% | 137,634 |
| Jul 15, 2026 | 22,000.00 | 22,180.00 | 21,650.00 | 21,885.00 | 21,885.00 | -1.17% | 456,234 |
| Jul 14, 2026 | 21,765.00 | 22,265.00 | 21,745.00 | 22,145.00 | 22,145.00 | 7.45% | 552,558 |