시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Bloomberg Natural Gas 과거 주가
ProShares Ultra Bloomberg Natural Gas · BOIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Bloomberg Natural Gas · BOIL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,373 | ₩30,432 | ₩29,226 | ₩29,695 | +1.09% | 516.7만 |
| 2026.10.08 | ₩30,512 | ₩30,526 | ₩28,140 | ₩28,690 | -5.97% | 775.3만 |
| 2026.10.07 | ₩29,186 | ₩30,445 | ₩28,717 | ₩29,668 | +1.65% | 824.5만 |
| 2026.10.06 | ₩28,087 | ₩28,248 | ₩27,564 | ₩28,033 | -0.19% | 492.5만 |
| 2026.10.05 | ₩26,345 | ₩27,269 | ₩25,943 | ₩27,149 | +3.05% | 619.2만 |
| 2026.10.02 | ₩25,286 | ₩26,787 | ₩25,233 | ₩26,680 | +5.51% | 853.9만 |
| 2026.10.01 | ₩26,144 | ₩26,372 | ₩25,112 | ₩25,246 | -3.43% | 794.3만 |
| 2026.09.30 | ₩26,010 | ₩26,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,420 |
| ₩26,305 |
| +1.13% |
| 647.9만 |
| 2026.09.29 | ₩27,001 | ₩27,216 | ₩26,037 | ₩26,305 | -2.58% | 989.3만 |
|---|
| 2026.09.28 | ₩28,542 | ₩29,199 | ₩27,497 | ₩28,475 | -0.23% | 715.7만 |
|---|
| 2026.09.25 | ₩29,936 | ₩30,727 | ₩28,837 | ₩30,365 | +1.43% | 754.1만 |
|---|
| 2026.09.24 | ₩28,730 | ₩33,393 | ₩28,636 | ₩32,750 | +13.99% | 2157.5만 |
|---|
| 2026.09.23 | ₩29,145 | ₩29,387 | ₩28,073 | ₩29,105 | -0.14% | 573.5만 |
|---|
| 2026.09.22 | ₩26,372 | ₩29,052 | ₩26,331 | ₩28,998 | +9.96% | 945.3만 |
|---|
| 2026.09.21 | ₩26,264 | ₩26,747 | ₩25,849 | ₩26,090 | -0.66% | 486.7만 |
|---|
| 2026.09.18 | ₩26,787 | ₩27,323 | ₩26,653 | ₩26,827 | +0.15% | 451.3만 |
|---|
| 2026.09.17 | ₩26,157 | ₩27,511 | ₩26,144 | ₩26,318 | +0.61% | 610.1만 |
|---|
| 2026.09.16 | ₩27,537 | ₩27,591 | ₩26,291 | ₩26,439 | -3.99% | 460.4만 |
|---|
| 2026.09.15 | ₩27,497 | ₩27,658 | ₩26,800 | ₩27,363 | -0.49% | 419.6만 |
|---|
| 2026.09.14 | ₩26,398 | ₩27,216 | ₩26,264 | ₩26,666 | +1.02% | 486만 |
|---|
| 2026.09.11 | ₩25,407 | ₩26,050 | ₩25,367 | ₩25,809 | +1.58% | 369.7만 |
|---|
| 2026.09.10 | ₩25,058 | ₩26,037 | ₩24,536 | ₩25,836 | +3.10% | 586.2만 |
|---|
| 2026.09.09 | ₩25,809 | ₩26,479 | ₩25,179 | ₩25,367 | -1.71% | 747.9만 |
|---|
| 2026.09.08 | ₩27,457 | ₩27,564 | ₩26,197 | ₩26,841 | -2.24% | 589.4만 |
|---|
| 2026.09.04 | ₩27,564 | ₩27,993 | ₩27,109 | ₩27,323 | -0.88% | 372.6만 |
|---|
| 2026.09.03 | ₩28,181 | ₩28,676 | ₩26,720 | ₩26,961 | -4.33% | 594.3만 |
|---|
| 2026.09.02 | ₩27,658 | ₩28,489 | ₩27,497 | ₩28,435 | +2.81% | 411.7만 |
|---|
| 2026.09.01 | ₩26,130 | ₩27,698 | ₩26,063 | ₩27,578 | +5.54% | 475.4만 |
|---|
| 2026.08.31 | ₩26,934 | ₩27,685 | ₩26,640 | ₩27,296 | +1.34% | 420.5만 |
|---|
| 2026.08.28 | ₩27,229 | ₩27,296 | ₩26,492 | ₩26,747 | -1.77% | 415.8만 |
|---|
| 2026.08.27 | ₩27,899 | ₩28,676 | ₩27,323 | ₩27,403 | -1.78% | 612.5만 |
|---|
| 2026.08.26 | ₩26,787 | ₩27,658 | ₩26,720 | ₩27,216 | +1.60% | 554.2만 |
|---|
| 2026.08.25 | ₩25,326 | ₩26,492 | ₩25,139 | ₩26,439 | +4.39% | 402.4만 |
|---|
| 2026.08.24 | ₩26,774 | ₩26,787 | ₩25,970 | ₩26,211 | -2.10% | 354.1만 |
|---|
| 2026.08.21 | ₩25,742 | ₩25,996 | ₩25,487 | ₩25,501 | -0.94% | 371.4만 |
|---|
| 2026.08.20 | ₩25,661 | ₩25,755 | ₩24,750 | ₩25,393 | -1.04% | 521.3만 |
|---|
| 2026.08.19 | ₩27,122 | ₩27,269 | ₩25,702 | ₩25,715 | -5.19% | 579.6만 |
|---|
| 2026.08.18 | ₩25,353 | ₩26,305 | ₩25,085 | ₩26,291 | +3.70% | 429.6만 |
|---|
| 2026.08.17 | ₩25,045 | ₩25,206 | ₩24,710 | ₩25,032 | -0.05% | 470.7만 |
|---|
| 2026.08.14 | ₩26,345 | ₩26,814 | ₩25,903 | ₩25,929 | -1.58% | 400.8만 |
|---|
| 2026.08.13 | ₩26,774 | ₩27,055 | ₩26,050 | ₩26,278 | -1.85% | 583.3만 |
|---|
| 2026.08.12 | ₩28,288 | ₩28,382 | ₩27,725 | ₩27,779 | -1.80% | 250.1만 |
|---|
| 2026.08.11 | ₩27,913 | ₩28,127 | ₩27,176 | ₩27,403 | -1.82% | 344.8만 |
|---|
| 2026.08.10 | ₩27,752 | ₩28,127 | ₩27,671 | ₩27,752 | 0.00% | 606만 |
|---|
| 2026.08.07 | ₩25,889 | ₩26,037 | ₩25,380 | ₩25,621 | -1.04% | 388.8만 |
|---|
| 2026.08.06 | ₩25,621 | ₩25,648 | ₩24,670 | ₩25,112 | -1.99% | 624.8만 |
|---|
| 2026.08.05 | ₩25,862 | ₩26,144 | ₩25,501 | ₩25,715 | -0.57% | 393.3만 |
|---|
| 2026.08.04 | ₩25,862 | ₩25,970 | ₩25,460 | ₩25,849 | -0.05% | 646.5만 |
|---|
| 2026.08.03 | ₩27,725 | ₩27,913 | ₩27,109 | ₩27,725 | 0.00% | 303.7만 |
|---|
| 2026.07.31 | ₩27,082 | ₩27,524 | ₩26,546 | ₩27,497 | +1.53% | 312.9만 |
|---|
| 2026.07.30 | ₩26,626 | ₩27,779 | ₩26,171 | ₩27,162 | +2.01% | 617.1만 |
|---|
| 2026.07.29 | ₩26,171 | ₩27,336 | ₩26,171 | ₩26,720 | +2.10% | 344.8만 |
|---|
| 2026.07.28 | ₩27,310 | ₩27,336 | ₩25,822 | ₩26,090 | -4.47% | 557.3만 |
|---|
| 2026.07.27 | ₩28,489 | ₩28,676 | ₩27,765 | ₩27,792 | -2.45% | 533.1만 |
|---|
| 2026.07.24 | ₩31,758 | ₩31,879 | ₩29,949 | ₩30,271 | -4.68% | 365만 |
|---|
| 2026.07.23 | ₩30,874 | ₩31,410 | ₩30,526 | ₩30,686 | -0.61% | 329.8만 |
|---|
| 2026.07.22 | ₩29,802 | ₩30,861 | ₩29,775 | ₩30,619 | +2.74% | 370만 |
|---|
| 2026.07.21 | ₩29,186 | ₩29,762 | ₩28,810 | ₩29,427 | +0.83% | 348만 |
|---|
| 2026.07.20 | ₩29,226 | ₩29,279 | ₩28,542 | ₩28,824 | -1.38% | 333.9만 |
|---|
| 2026.07.17 | ₩29,789 | ₩30,137 | ₩29,306 | ₩30,030 | +0.81% | 257.2만 |
|---|
| 2026.07.16 | ₩30,512 | ₩31,048 | ₩28,328 | ₩29,480 | -3.38% | 576.8만 |
|---|
| 2026.07.15 | ₩29,346 | ₩30,499 | ₩29,186 | ₩30,284 | +3.20% | 382.3만 |
|---|
| 2026.07.14 | ₩29,547 | ₩30,110 | ₩29,065 | ₩29,923 | +1.27% | 394.8만 |
|---|
| 2026.07.13 | ₩28,810 | ₩29,936 | ₩28,556 | ₩29,293 | +1.67% | 545.3만 |
|---|
| 2026.07.10 | ₩30,284 | ₩30,526 | ₩29,092 | ₩30,392 | +0.35% | 762.4만 |
|---|
| 2026.07.09 | ₩34,439 | ₩34,439 | ₩31,450 | ₩31,732 | -7.86% | 966.6만 |
|---|
| 2026.07.08 | ₩37,145 | ₩37,159 | ₩35,537 | ₩35,872 | -3.43% | 311.7만 |
|---|
| 2026.07.07 | ₩35,430 | ₩36,757 | ₩35,269 | ₩36,583 | +3.25% | 371.3만 |
|---|
| 2026.07.06 | ₩34,760 | ₩35,779 | ₩34,372 | ₩35,712 | +2.74% | 306.4만 |
|---|
| 2026.07.02 | ₩35,176 | ₩35,524 | ₩34,305 | ₩35,430 | +0.72% | 324.4만 |
|---|
| 2026.07.01 | ₩36,315 | ₩36,676 | ₩35,457 | ₩35,484 | -2.29% | 374.6만 |
|---|
| 2026.06.30 | ₩37,052 | ₩38,244 | ₩36,609 | ₩36,770 | -0.76% | 441.3만 |
|---|
| 2026.06.29 | ₩36,221 | ₩36,368 | ₩35,229 | ₩35,430 | -2.18% | 541.2만 |
|---|
| 2026.06.26 | ₩39,330 | ₩39,866 | ₩37,655 | ₩38,405 | -2.35% | 322.6만 |
|---|
| 2026.06.25 | ₩38,995 | ₩39,169 | ₩36,703 | ₩37,722 | -3.26% | 360.9만 |
|---|
| 2026.06.24 | ₩36,462 | ₩37,856 | ₩36,181 | ₩37,681 | +3.34% | 288.6만 |
|---|
| 2026.06.23 | ₩36,730 | ₩37,320 | ₩35,738 | ₩36,181 | -1.50% | 305.4만 |
|---|
| 2026.06.22 | ₩38,673 | ₩39,209 | ₩37,963 | ₩38,003 | -1.73% | 189.9만 |
|---|
| 2026.06.18 | ₩36,020 | ₩38,271 | ₩35,926 | ₩37,936 | +5.32% | 293.4만 |
|---|
| 2026.06.17 | ₩35,966 | ₩36,958 | ₩35,537 | ₩36,918 | +2.65% | 327.8만 |
|---|
| 2026.06.16 | ₩36,073 | ₩38,338 | ₩36,006 | ₩37,963 | +5.24% | 256.1만 |
|---|
| 2026.06.15 | ₩34,666 | ₩36,006 | ₩34,666 | ₩35,926 | +3.63% | 278.7만 |
|---|
| 2026.06.12 | ₩34,827 | ₩35,953 | ₩34,680 | ₩35,859 | +2.96% | 266.5만 |
|---|
| 2026.06.11 | ₩36,194 | ₩36,248 | ₩34,774 | ₩34,988 | -3.33% | 461.4만 |
|---|
| 2026.06.10 | ₩38,043 | ₩38,459 | ₩37,186 | ₩37,387 | -1.73% | 236.2만 |
|---|
| 2026.06.09 | ₩36,328 | ₩37,641 | ₩36,087 | ₩36,529 | +0.55% | 294.1만 |
|---|
| 2026.06.08 | ₩36,609 | ₩36,877 | ₩35,591 | ₩36,475 | -0.37% | 288.4만 |
|---|
| 2026.06.05 | ₩39,825 | ₩40,093 | ₩38,164 | ₩38,351 | -3.70% | 362.8만 |
|---|
| 2026.06.04 | ₩40,589 | ₩42,211 | ₩40,281 | ₩41,433 | +2.08% | 444.1만 |
|---|
| 2026.06.03 | ₩37,078 | ₩39,115 | ₩37,038 | ₩38,807 | +4.66% | 346.4만 |
|---|
| 2026.06.02 | ₩36,355 | ₩37,494 | ₩36,328 | ₩37,199 | +2.32% | 394만 |
|---|
| 2026.06.01 | ₩38,271 | ₩38,418 | ₩37,092 | ₩37,655 | -1.61% | 396만 |
|---|
| 2026.05.29 | ₩41,835 | ₩42,237 | ₩39,892 | ₩40,241 | -3.81% | 466.3만 |
|---|
| 2026.05.28 | ₩36,207 | ₩40,308 | ₩36,167 | ₩40,080 | +10.70% | 688.1만 |
|---|
| 2026.05.27 | ₩35,001 | ₩36,958 | ₩34,948 | ₩35,537 | +1.53% | 481만 |
|---|
| 2026.05.26 | ₩35,377 | ₩35,752 | ₩33,661 | ₩33,956 | -4.02% | 455.6만 |
|---|
| 2026.05.22 | ₩35,403 | ₩35,752 | ₩33,822 | ₩34,144 | -3.56% | 668.2만 |
|---|
| 2026.05.21 | ₩37,869 | ₩38,432 | ₩36,529 | ₩36,636 | -3.26% | 422.1만 |
|---|
| 2026.05.20 | ₩39,021 | ₩39,611 | ₩36,904 | ₩37,681 | -3.43% | 490.3만 |
|---|
| 2026.05.19 | ₩39,209 | ₩40,737 | ₩39,021 | ₩40,415 | +3.08% | 505.7만 |
|---|
| 2026.05.18 | ₩37,387 | ₩38,432 | ₩36,824 | ₩38,083 | +1.86% | 337만 |
|---|
| 2026.05.15 | ₩36,636 | ₩36,904 | ₩35,725 | ₩36,663 | +0.07% | 253만 |
|---|
| 2026.05.14 | ₩34,144 | ₩36,288 | ₩33,769 | ₩35,939 | +5.26% | 436.2만 |
|---|
| 2026.05.13 | ₩36,100 | ₩36,100 | ₩34,707 | ₩35,001 | -3.04% | 358만 |
|---|
| 2026.05.12 | ₩35,698 | ₩35,698 | ₩34,224 | ₩34,841 | -2.40% | 524.9만 |
|---|
| 2026.05.11 | ₩35,564 | ₩37,011 | ₩35,457 | ₩36,717 | +3.24% | 360.7만 |
|---|
| 2026.05.08 | ₩35,484 | ₩35,779 | ₩33,635 | ₩33,876 | -4.53% | 367.7만 |
|---|
| 2026.05.07 | ₩33,098 | ₩35,243 | ₩32,750 | ₩34,626 | +4.62% | 490.6만 |
|---|
| 2026.05.06 | ₩33,822 | ₩34,117 | ₩33,179 | ₩33,742 | -0.24% | 412.8만 |
|---|
| 2026.05.05 | ₩36,502 | ₩36,904 | ₩34,975 | ₩35,055 | -3.96% | 430.8만 |
|---|
| 2026.05.04 | ₩36,717 | ₩37,923 | ₩36,502 | ₩37,092 | +1.02% | 380만 |
|---|
| 2026.05.01 | ₩35,511 | ₩35,805 | ₩34,760 | ₩35,645 | +0.38% | 319.9만 |
|---|
| 2026.04.30 | ₩32,455 | ₩35,323 | ₩32,428 | ₩34,733 | +7.02% | 520.1만 |
|---|
| 2026.04.29 | ₩32,804 | ₩33,206 | ₩32,348 | ₩32,536 | -0.82% | 431.5만 |
|---|
| 2026.04.28 | ₩34,117 | ₩34,841 | ₩33,393 | ₩33,661 | -1.34% | 362.7만 |
|---|
| 2026.04.27 | ₩35,511 | ₩35,993 | ₩34,412 | ₩34,573 | -2.64% | 421.1만 |
|---|
| 2026.04.24 | ₩33,715 | ₩33,742 | ₩32,884 | ₩33,635 | -0.24% | 442.8만 |
|---|
| 2026.04.23 | ₩35,564 | ₩35,591 | ₩33,929 | ₩34,546 | -2.86% | 732.3만 |
|---|
| 2026.04.22 | ₩37,467 | ₩38,030 | ₩36,770 | ₩36,877 | -1.57% | 286.3만 |
|---|
| 2026.04.21 | ₩36,315 | ₩37,119 | ₩36,020 | ₩36,824 | +1.40% | 286.6만 |
|---|
| 2026.04.20 | ₩36,475 | ₩37,172 | ₩35,993 | ₩36,315 | -0.44% | 307.7만 |
|---|
| 2026.04.17 | ₩35,243 | ₩36,877 | ₩35,189 | ₩36,368 | +3.19% | 388.6만 |
|---|
| 2026.04.16 | ₩35,216 | ₩36,181 | ₩35,135 | ₩36,127 | +2.59% | 408.3만 |
|---|
| 2026.04.15 | ₩34,841 | ₩35,537 | ₩34,573 | ₩35,243 | +1.15% | 415.6만 |
|---|
| 2026.04.14 | ₩36,288 | ₩36,422 | ₩34,599 | ₩35,430 | -2.36% | 608.4만 |
|---|
| 2026.04.13 | ₩37,896 | ₩38,057 | ₩35,886 | ₩36,234 | -4.38% | 564.4만 |
|---|
| 2026.04.10 | ₩36,556 | ₩37,279 | ₩36,127 | ₩36,770 | +0.59% | 426만 |
|---|
| 2026.04.09 | ₩38,271 | ₩38,351 | ₩36,449 | ₩37,172 | -2.87% | 621.3만 |
|---|
| 2026.04.08 | ₩38,539 | ₩39,531 | ₩37,521 | ₩38,485 | -0.14% | 898.6만 |
|---|
| 2026.04.07 | ₩42,318 | ₩42,961 | ₩41,648 | ₩41,809 | -1.20% | 715.4만 |
|---|
| 2026.04.06 | ₩42,077 | ₩42,184 | ₩40,442 | ₩40,603 | -3.50% | 505.8만 |
|---|
| 2026.04.02 | ₩40,629 | ₩41,031 | ₩39,906 | ₩40,469 | -0.40% | 614.2만 |
|---|
| 2026.04.01 | ₩41,916 | ₩41,969 | ₩40,120 | ₩40,897 | -2.43% | 703.2만 |
|---|
| 2026.03.31 | ₩45,534 | ₩45,534 | ₩42,586 | ₩43,202 | -5.12% | 561.3만 |
|---|
| 2026.03.30 | ₩42,988 | ₩43,524 | ₩42,050 | ₩42,881 | -0.25% | 623.6만 |
|---|
| 2026.03.27 | ₩47,544 | ₩48,241 | ₩45,614 | ₩47,410 | -0.28% | 640.6만 |
|---|
| 2026.03.26 | ₩44,515 | ₩46,123 | ₩43,765 | ₩44,087 | -0.96% | 558.8만 |
|---|
| 2026.03.25 | ₩42,639 | ₩44,783 | ₩42,291 | ₩44,355 | +4.02% | 468.6만 |
|---|
| 2026.03.24 | ₩44,167 | ₩44,623 | ₩42,907 | ₩43,443 | -1.64% | 487.9만 |
|---|
| 2026.03.23 | ₩45,078 | ₩45,614 | ₩42,479 | ₩43,363 | -3.80% | 1115.7만 |
|---|
| 2026.03.20 | ₩47,303 | ₩49,500 | ₩47,196 | ₩48,643 | +2.83% | 584.5만 |
|---|
| 2026.03.19 | ₩53,306 | ₩54,056 | ₩48,777 | ₩49,876 | -6.44% | 904.4만 |
|---|
| 2026.03.18 | ₩47,222 | ₩51,778 | ₩46,391 | ₩50,894 | +7.78% | 826.2만 |
|---|
| 2026.03.17 | ₩48,857 | ₩48,938 | ₩46,525 | ₩47,169 | -3.46% | 475.3만 |
|---|
| 2026.03.16 | ₩50,170 | ₩50,787 | ₩46,257 | ₩47,464 | -5.40% | 619.4만 |
|---|
| 2026.03.13 | ₩52,073 | ₩52,529 | ₩50,251 | ₩51,055 | -1.96% | 548만 |
|---|
| 2026.03.12 | ₩54,485 | ₩55,316 | ₩51,618 | ₩54,405 | -0.15% | 577만 |
|---|
| 2026.03.11 | ₩51,216 | ₩54,003 | ₩49,688 | ₩53,520 | +4.50% | 553.9만 |
|---|
| 2026.03.10 | ₩48,241 | ₩49,554 | ₩45,989 | ₩48,857 | +1.28% | 748만 |
|---|
| 2026.03.09 | ₩55,691 | ₩57,112 | ₩48,804 | ₩49,313 | -11.45% | 1198.9만 |
|---|
| 2026.03.06 | ₩51,510 | ₩56,308 | ₩50,492 | ₩53,199 | +3.28% | 1166.8만 |
|---|
| 2026.03.05 | ₩46,713 | ₩49,447 | ₩45,587 | ₩47,678 | +2.07% | 850.2만 |
|---|
| 2026.03.04 | ₩46,445 | ₩47,196 | ₩44,864 | ₩45,695 | -1.62% | 943.6만 |
|---|
| 2026.03.03 | ₩53,601 | ₩54,056 | ₩47,919 | ₩49,822 | -7.05% | 1164만 |
|---|
| 2026.03.02 | ₩47,196 | ₩47,919 | ₩45,695 | ₩47,651 | +0.97% | 979.7만 |
|---|
| 2026.02.27 | ₩43,899 | ₩44,623 | ₩43,041 | ₩44,060 | +0.37% | 490.4만 |
|---|
| 2026.02.26 | ₩42,505 | ₩43,390 | ₩41,675 | ₩43,149 | +1.51% | 635.8만 |
|---|
| 2026.02.25 | ₩44,864 | ₩45,963 | ₩43,845 | ₩44,542 | -0.72% | 490.3만 |
|---|
| 2026.02.24 | ₩44,837 | ₩45,346 | ₩42,961 | ₩43,470 | -3.05% | 554.4만 |
|---|
| 2026.02.23 | ₩48,509 | ₩48,938 | ₩45,721 | ₩45,721 | -5.75% | 580.4만 |
|---|
| 2026.02.20 | ₩46,847 | ₩50,599 | ₩46,525 | ₩47,812 | +2.06% | 660.4만 |
|---|
| 2026.02.19 | ₩48,107 | ₩48,214 | ₩46,231 | ₩46,311 | -3.73% | 603.6만 |
|---|
| 2026.02.18 | ₩46,204 | ₩46,874 | ₩44,355 | ₩46,633 | +0.93% | 653.4만 |
|---|
| 2026.02.17 | ₩46,981 | ₩48,107 | ₩46,177 | ₩46,847 | -0.29% | 563.4만 |
|---|
| 2026.02.13 | ₩49,340 | ₩51,698 | ₩49,259 | ₩50,840 | +3.04% | 337.9만 |
|---|
| 2026.02.12 | ₩53,708 | ₩54,164 | ₩50,680 | ₩50,948 | -5.14% | 394.2만 |
|---|
| 2026.02.11 | ₩48,804 | ₩51,510 | ₩48,589 | ₩50,840 | +4.17% | 434.4만 |
|---|
| 2026.02.10 | ₩50,894 | ₩51,939 | ₩48,964 | ₩49,500 | -2.74% | 493.9만 |
|---|
| 2026.02.09 | ₩50,117 | ₩52,797 | ₩49,420 | ₩49,822 | -0.59% | 540.2만 |
|---|
| 2026.02.06 | ₩62,793 | ₩65,339 | ₩58,425 | ₩59,041 | -5.98% | 561.2만 |
|---|
| 2026.02.05 | ₩61,373 | ₩62,686 | ₩55,745 | ₩61,239 | -0.22% | 596만 |
|---|
| 2026.02.04 | ₩61,882 | ₩62,016 | ₩57,835 | ₩60,757 | -1.82% | 670.6만 |
|---|
| 2026.02.03 | ₩54,110 | ₩58,103 | ₩53,815 | ₩56,495 | +4.41% | 632.8만 |
|---|
| 2026.02.02 | ₩68,341 | ₩70,271 | ₩48,884 | ₩53,922 | -21.10% | 1489.6만 |
|---|
| 2026.01.30 | ₩96,374 | ₩110,552 | ₩94,579 | ₩108,997 | +13.10% | 933만 |
|---|
| 2026.01.29 | ₩84,314 | ₩89,272 | ₩80,937 | ₩87,423 | +3.69% | 790.2만 |
|---|
| 2026.01.28 | ₩80,750 | ₩88,147 | ₩78,874 | ₩81,554 | +1.00% | 1229.5만 |
|---|
| 2026.01.27 | ₩80,321 | ₩88,924 | ₩77,507 | ₩83,537 | +4.00% | 1034.3만 |
|---|
| 2026.01.26 | ₩78,927 | ₩89,165 | ₩77,802 | ₩85,198 | +7.95% | 1321.6만 |
|---|
| 2026.01.23 | ₩77,909 | ₩77,909 | ₩73,031 | ₩75,845 | -2.65% | 1040.4만 |
|---|
| 2026.01.22 | ₩78,659 | ₩80,133 | ₩69,547 | ₩70,083 | -10.90% | 1549.4만 |
|---|
| 2026.01.21 | ₩72,361 | ₩73,138 | ₩67,189 | ₩72,361 | 0.00% | 1618.7만 |
|---|
| 2026.01.20 | ₩58,720 | ₩61,668 | ₩56,281 | ₩60,140 | +2.42% | 1675만 |
|---|
| 2026.01.16 | ₩42,693 | ₩44,247 | ₩41,889 | ₩44,006 | +3.08% | 575.5만 |
|---|
| 2026.01.15 | ₩42,425 | ₩43,899 | ₩40,737 | ₩43,229 | +1.90% | 696.4만 |
|---|
| 2026.01.14 | ₩44,676 | ₩45,105 | ₩42,050 | ₩44,140 | -1.20% | 1071.9만 |
|---|
| 2026.01.13 | ₩47,839 | ₩50,626 | ₩47,196 | ₩49,849 | +4.20% | 570.2만 |
|---|
| 2026.01.12 | ₩44,167 | ₩49,661 | ₩43,765 | ₩48,241 | +9.22% | 787.1만 |
|---|
| 2026.01.09 | ₩44,998 | ₩45,829 | ₩42,130 | ₩42,157 | -6.31% | 1155.3만 |
|---|
| 2026.01.08 | ₩50,787 | ₩50,948 | ₩48,294 | ₩48,830 | -3.85% | 666.1만 |
|---|
| 2026.01.07 | ₩51,912 | ₩53,360 | ₩51,001 | ₩52,984 | +2.07% | 431.4만 |
|---|
| 2026.01.06 | ₩49,768 | ₩50,385 | ₩48,509 | ₩50,090 | +0.65% | 505.6만 |
|---|
| 2026.01.05 | ₩50,036 | ₩51,966 | ₩49,849 | ₩51,484 | +2.89% | 823만 |
|---|
| 2026.01.02 | ₩58,505 | ₩59,684 | ₩56,951 | ₩57,889 | -1.05% | 459.1만 |
|---|
| 2025.12.31 | ₩64,160 | ₩64,294 | ₩60,355 | ₩61,373 | -4.34% | 541.3만 |
|---|
| 2025.12.30 | ₩72,870 | ₩72,870 | ₩68,797 | ₩69,493 | -4.63% | 509.9만 |
|---|
| 2025.12.29 | ₩69,440 | ₩71,584 | ₩68,663 | ₩69,172 | -0.39% | 408.7만 |
|---|
| 2025.12.26 | ₩67,189 | ₩68,368 | ₩66,519 | ₩67,510 | +0.48% | 405.5만 |
|---|
| 2025.12.24 | ₩65,152 | ₩66,465 | ₩63,705 | ₩63,973 | -1.81% | 277.7만 |
|---|
| 2025.12.23 | ₩61,373 | ₩67,537 | ₩60,220 | ₩67,296 | +9.65% | 560.4만 |
|---|
| 2025.12.22 | ₩58,854 | ₩59,229 | ₩56,361 | ₩58,639 | -0.36% | 726.8만 |
|---|
| 2025.12.19 | ₩63,731 | ₩64,803 | ₩62,365 | ₩64,187 | +0.71% | 375.4만 |
|---|
| 2025.12.18 | ₩70,807 | ₩71,825 | ₩63,249 | ₩63,678 | -10.07% | 674.1만 |
|---|
| 2025.12.17 | ₩70,110 | ₩71,664 | ₩68,770 | ₩71,209 | +1.57% | 396.2만 |
|---|
| 2025.12.16 | ₩66,519 | ₩68,663 | ₩65,741 | ₩67,269 | +1.13% | 469만 |
|---|
| 2025.12.15 | ₩70,485 | ₩71,075 | ₩68,314 | ₩69,922 | -0.80% | 439.5만 |
|---|
| 2025.12.12 | ₩75,229 | ₩75,899 | ₩72,361 | ₩72,683 | -3.38% | 479.9만 |
|---|
| 2025.12.11 | ₩82,143 | ₩83,296 | ₩78,954 | ₩80,240 | -2.32% | 566.9만 |
|---|
| 2025.12.10 | ₩89,513 | ₩91,255 | ₩86,806 | ₩88,736 | -0.87% | 380.1만 |
|---|
| 2025.12.09 | ₩92,676 | ₩95,651 | ₩87,182 | ₩87,477 | -5.61% | 508.5만 |
|---|
| 2025.12.08 | ₩104,173 | ₩105,915 | ₩97,821 | ₩98,009 | -5.92% | 500.9만 |
|---|
| 2025.12.05 | ₩116,984 | ₩125,560 | ₩115,939 | ₩116,903 | -0.07% | 831.3만 |
|---|
| 2025.12.04 | ₩102,270 | ₩108,354 | ₩99,322 | ₩107,496 | +5.11% | 423.7만 |
|---|
| 2025.12.03 | ₩102,833 | ₩106,103 | ₩102,538 | ₩104,816 | +1.93% | 367.1만 |
|---|
| 2025.12.02 | ₩101,708 | ₩102,726 | ₩96,723 | ₩97,955 | -3.69% | 375.9만 |
|---|
| 2025.12.01 | ₩98,840 | ₩102,646 | ₩95,785 | ₩101,466 | +2.66% | 472.7만 |
|---|
| 2025.11.28 | ₩93,882 | ₩96,964 | ₩93,212 | ₩95,517 | +1.74% | 259만 |
|---|
| 2025.11.26 | ₩88,361 | ₩90,532 | ₩86,994 | ₩89,406 | +1.18% | 318.1만 |
|---|
| 2025.11.25 | ₩81,688 | ₩86,110 | ₩81,044 | ₩84,234 | +3.12% | 472.9만 |
|---|
| 2025.11.24 | ₩90,210 | ₩92,676 | ₩89,487 | ₩91,657 | +1.60% | 258.7만 |
|---|
| 2025.11.21 | ₩92,917 | ₩97,017 | ₩92,327 | ₩94,659 | +1.87% | 413.8만 |
|---|
| 2025.11.20 | ₩92,461 | ₩97,071 | ₩91,148 | ₩91,738 | -0.78% | 375.5만 |
|---|
| 2025.11.19 | ₩94,579 | ₩97,259 | ₩93,533 | ₩95,436 | +0.91% | 284.8만 |
|---|
| 2025.11.18 | ₩87,155 | ₩89,969 | ₩83,885 | ₩89,487 | +2.68% | 384.2만 |
|---|
| 2025.11.17 | ₩92,971 | ₩95,061 | ₩87,557 | ₩88,066 | -5.28% | 392.5만 |
|---|
| 2025.11.14 | ₩92,997 | ₩96,723 | ₩88,709 | ₩93,855 | +0.92% | 469.6만 |
|---|
| 2025.11.13 | ₩96,106 | ₩100,582 | ₩94,847 | ₩97,098 | +1.03% | 422.5만 |
|---|
| 2025.11.12 | ₩94,927 | ₩96,776 | ₩92,435 | ₩95,115 | +0.20% | 371.7만 |
|---|
| 2025.11.11 | ₩89,996 | ₩96,428 | ₩89,996 | ₩94,069 | +4.53% | 452만 |
|---|
| 2025.11.10 | ₩86,619 | ₩89,674 | ₩85,520 | ₩89,406 | +3.22% | 359.2만 |
|---|
| 2025.11.07 | ₩87,557 | ₩89,755 | ₩85,895 | ₩87,691 | +0.15% | 324.2만 |
|---|
| 2025.11.06 | ₩86,351 | ₩90,612 | ₩83,188 | ₩89,862 | +4.07% | 447.7만 |
|---|
| 2025.11.05 | ₩86,699 | ₩89,058 | ₩83,644 | ₩84,019 | -3.09% | 319.8만 |
|---|
| 2025.11.04 | ₩85,064 | ₩90,451 | ₩84,555 | ₩87,852 | +3.28% | 453.8만 |
|---|
| 2025.11.03 | ₩81,286 | ₩86,431 | ₩80,160 | ₩85,895 | +5.67% | 420.3만 |
|---|
| 2025.10.31 | ₩78,820 | ₩81,259 | ₩76,569 | ₩80,642 | +2.31% | 448.5만 |
|---|
| 2025.10.30 | ₩73,299 | ₩76,033 | ₩72,039 | ₩75,845 | +3.47% | 388.4만 |
|---|
| 2025.10.29 | ₩70,753 | ₩73,085 | ₩70,271 | ₩70,458 | -0.42% | 354.4만 |
|---|
| 2025.10.28 | ₩72,897 | ₩73,460 | ₩71,879 | ₩71,959 | -1.29% | 540.3만 |
|---|
| 2025.10.27 | ₩77,400 | ₩79,302 | ₩76,435 | ₩77,480 | +0.10% | 394.2만 |
|---|
| 2025.10.24 | ₩78,766 | ₩79,812 | ₩75,068 | ₩78,713 | -0.07% | 406.4만 |
|---|
| 2025.10.23 | ₩79,222 | ₩81,580 | ₩78,016 | ₩78,740 | -0.61% | 405.5만 |
|---|
| 2025.10.22 | ₩80,991 | ₩81,473 | ₩78,632 | ₩79,570 | -1.75% | 314.9만 |
|---|
| 2025.10.21 | ₩78,418 | ₩81,232 | ₩77,507 | ₩80,803 | +3.04% | 422만 |
|---|
| 2025.10.20 | ₩75,336 | ₩79,678 | ₩75,282 | ₩78,686 | +4.45% | 542.4만 |
|---|
| 2025.10.17 | ₩66,438 | ₩70,324 | ₩66,331 | ₩69,761 | +5.00% | 299.7만 |
|---|
| 2025.10.16 | ₩67,269 | ₩69,493 | ₩66,063 | ₩66,331 | -1.39% | 459.2만 |
|---|
| 2025.10.15 | ₩68,261 | ₩68,555 | ₩67,001 | ₩67,993 | -0.39% | 415.2만 |
|---|
| 2025.10.14 | ₩69,440 | ₩70,673 | ₩68,877 | ₩69,333 | -0.15% | 363.1만 |
|---|
| 2025.10.13 | ₩70,512 | ₩72,575 | ₩69,922 | ₩71,745 | +1.75% | 338.6만 |
|---|
| 2025.10.10 | ₩74,532 | ₩75,497 | ₩71,986 | ₩73,621 | -1.22% | 394.8만 |
|---|