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 | ₩29,312 | ₩30,368 | ₩29,165 | ₩29,633 | +1.09% | 516.7만 |
| 2026.10.08 | ₩30,448 | ₩30,462 | ₩28,081 | ₩28,630 | -5.97% | 775.3만 |
| 2026.10.07 | ₩29,124 | ₩30,381 | ₩28,656 | ₩29,606 | +1.65% | 824.5만 |
| 2026.10.06 | ₩28,028 | ₩28,188 | ₩27,506 | ₩27,974 | -0.19% | 492.5만 |
| 2026.10.05 | ₩26,290 | ₩27,212 | ₩25,888 | ₩27,092 | +3.05% | 619.2만 |
| 2026.10.02 | ₩25,233 | ₩26,731 | ₩25,180 | ₩26,624 | +5.51% | 853.9만 |
| 2026.10.01 | ₩26,089 | ₩26,316 | ₩25,059 | ₩25,193 | -3.43% | 794.3만 |
| 2026.09.30 | ₩25,955 | ₩26,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,249 |
| +1.13% |
| 647.9만 |
| 2026.09.29 | ₩26,945 | ₩27,159 | ₩25,982 | ₩26,249 | -2.58% | 989.3만 |
|---|
| 2026.09.28 | ₩28,483 | ₩29,138 | ₩27,440 | ₩28,416 | -0.23% | 715.7만 |
|---|
| 2026.09.25 | ₩29,873 | ₩30,662 | ₩28,777 | ₩30,301 | +1.43% | 754.1만 |
|---|
| 2026.09.24 | ₩28,670 | ₩33,323 | ₩28,576 | ₩32,681 | +13.99% | 2157.5만 |
|---|
| 2026.09.23 | ₩29,084 | ₩29,325 | ₩28,015 | ₩29,044 | -0.14% | 573.5만 |
|---|
| 2026.09.22 | ₩26,316 | ₩28,991 | ₩26,276 | ₩28,937 | +9.96% | 945.3만 |
|---|
| 2026.09.21 | ₩26,209 | ₩26,691 | ₩25,795 | ₩26,035 | -0.66% | 486.7만 |
|---|
| 2026.09.18 | ₩26,731 | ₩27,266 | ₩26,597 | ₩26,771 | +0.15% | 451.3만 |
|---|
| 2026.09.17 | ₩26,102 | ₩27,453 | ₩26,089 | ₩26,263 | +0.61% | 610.1만 |
|---|
| 2026.09.16 | ₩27,480 | ₩27,533 | ₩26,236 | ₩26,383 | -3.99% | 460.4만 |
|---|
| 2026.09.15 | ₩27,440 | ₩27,600 | ₩26,744 | ₩27,306 | -0.49% | 419.6만 |
|---|
| 2026.09.14 | ₩26,343 | ₩27,159 | ₩26,209 | ₩26,610 | +1.02% | 486만 |
|---|
| 2026.09.11 | ₩25,354 | ₩25,995 | ₩25,313 | ₩25,755 | +1.58% | 369.7만 |
|---|
| 2026.09.10 | ₩25,006 | ₩25,982 | ₩24,484 | ₩25,781 | +3.10% | 586.2만 |
|---|
| 2026.09.09 | ₩25,755 | ₩26,423 | ₩25,126 | ₩25,313 | -1.71% | 747.9만 |
|---|
| 2026.09.08 | ₩27,399 | ₩27,506 | ₩26,142 | ₩26,784 | -2.24% | 589.4만 |
|---|
| 2026.09.04 | ₩27,506 | ₩27,934 | ₩27,052 | ₩27,266 | -0.88% | 372.6만 |
|---|
| 2026.09.03 | ₩28,122 | ₩28,616 | ₩26,664 | ₩26,905 | -4.33% | 594.3만 |
|---|
| 2026.09.02 | ₩27,600 | ₩28,429 | ₩27,440 | ₩28,376 | +2.81% | 411.7만 |
|---|
| 2026.09.01 | ₩26,076 | ₩27,640 | ₩26,009 | ₩27,520 | +5.54% | 475.4만 |
|---|
| 2026.08.31 | ₩26,878 | ₩27,627 | ₩26,584 | ₩27,239 | +1.34% | 420.5만 |
|---|
| 2026.08.28 | ₩27,172 | ₩27,239 | ₩26,437 | ₩26,691 | -1.77% | 415.8만 |
|---|
| 2026.08.27 | ₩27,841 | ₩28,616 | ₩27,266 | ₩27,346 | -1.78% | 612.5만 |
|---|
| 2026.08.26 | ₩26,731 | ₩27,600 | ₩26,664 | ₩27,159 | +1.60% | 554.2만 |
|---|
| 2026.08.25 | ₩25,273 | ₩26,437 | ₩25,086 | ₩26,383 | +4.39% | 402.4만 |
|---|
| 2026.08.24 | ₩26,717 | ₩26,731 | ₩25,915 | ₩26,156 | -2.10% | 354.1만 |
|---|
| 2026.08.21 | ₩25,688 | ₩25,942 | ₩25,434 | ₩25,447 | -0.94% | 371.4만 |
|---|
| 2026.08.20 | ₩25,608 | ₩25,701 | ₩24,698 | ₩25,340 | -1.04% | 521.3만 |
|---|
| 2026.08.19 | ₩27,065 | ₩27,212 | ₩25,648 | ₩25,661 | -5.19% | 579.6만 |
|---|
| 2026.08.18 | ₩25,300 | ₩26,249 | ₩25,033 | ₩26,236 | +3.70% | 429.6만 |
|---|
| 2026.08.17 | ₩24,992 | ₩25,153 | ₩24,658 | ₩24,979 | -0.05% | 470.7만 |
|---|
| 2026.08.14 | ₩26,290 | ₩26,758 | ₩25,848 | ₩25,875 | -1.58% | 400.8만 |
|---|
| 2026.08.13 | ₩26,717 | ₩26,998 | ₩25,995 | ₩26,223 | -1.85% | 583.3만 |
|---|
| 2026.08.12 | ₩28,229 | ₩28,322 | ₩27,667 | ₩27,720 | -1.80% | 250.1만 |
|---|
| 2026.08.11 | ₩27,854 | ₩28,068 | ₩27,119 | ₩27,346 | -1.82% | 344.8만 |
|---|
| 2026.08.10 | ₩27,694 | ₩28,068 | ₩27,613 | ₩27,694 | 0.00% | 606만 |
|---|
| 2026.08.07 | ₩25,835 | ₩25,982 | ₩25,327 | ₩25,567 | -1.04% | 388.8만 |
|---|
| 2026.08.06 | ₩25,567 | ₩25,594 | ₩24,618 | ₩25,059 | -1.99% | 624.8만 |
|---|
| 2026.08.05 | ₩25,808 | ₩26,089 | ₩25,447 | ₩25,661 | -0.57% | 393.3만 |
|---|
| 2026.08.04 | ₩25,808 | ₩25,915 | ₩25,407 | ₩25,795 | -0.05% | 646.5만 |
|---|
| 2026.08.03 | ₩27,667 | ₩27,854 | ₩27,052 | ₩27,667 | 0.00% | 303.7만 |
|---|
| 2026.07.31 | ₩27,025 | ₩27,466 | ₩26,490 | ₩27,440 | +1.53% | 312.9만 |
|---|
| 2026.07.30 | ₩26,570 | ₩27,720 | ₩26,116 | ₩27,105 | +2.01% | 617.1만 |
|---|
| 2026.07.29 | ₩26,116 | ₩27,279 | ₩26,116 | ₩26,664 | +2.10% | 344.8만 |
|---|
| 2026.07.28 | ₩27,252 | ₩27,279 | ₩25,768 | ₩26,035 | -4.47% | 557.3만 |
|---|
| 2026.07.27 | ₩28,429 | ₩28,616 | ₩27,707 | ₩27,734 | -2.45% | 533.1만 |
|---|
| 2026.07.24 | ₩31,692 | ₩31,812 | ₩29,887 | ₩30,208 | -4.68% | 365만 |
|---|
| 2026.07.23 | ₩30,809 | ₩31,344 | ₩30,462 | ₩30,622 | -0.61% | 329.8만 |
|---|
| 2026.07.22 | ₩29,740 | ₩30,796 | ₩29,713 | ₩30,555 | +2.74% | 370만 |
|---|
| 2026.07.21 | ₩29,124 | ₩29,699 | ₩28,750 | ₩29,365 | +0.83% | 348만 |
|---|
| 2026.07.20 | ₩29,165 | ₩29,218 | ₩28,483 | ₩28,763 | -1.38% | 333.9만 |
|---|
| 2026.07.17 | ₩29,726 | ₩30,074 | ₩29,245 | ₩29,967 | +0.81% | 257.2만 |
|---|
| 2026.07.16 | ₩30,448 | ₩30,983 | ₩28,269 | ₩29,419 | -3.38% | 576.8만 |
|---|
| 2026.07.15 | ₩29,285 | ₩30,435 | ₩29,124 | ₩30,221 | +3.20% | 382.3만 |
|---|
| 2026.07.14 | ₩29,485 | ₩30,047 | ₩29,004 | ₩29,860 | +1.27% | 394.8만 |
|---|
| 2026.07.13 | ₩28,750 | ₩29,873 | ₩28,496 | ₩29,231 | +1.67% | 545.3만 |
|---|
| 2026.07.10 | ₩30,221 | ₩30,462 | ₩29,031 | ₩30,328 | +0.35% | 762.4만 |
|---|
| 2026.07.09 | ₩34,366 | ₩34,366 | ₩31,384 | ₩31,665 | -7.86% | 966.6만 |
|---|
| 2026.07.08 | ₩37,067 | ₩37,081 | ₩35,463 | ₩35,797 | -3.43% | 311.7만 |
|---|
| 2026.07.07 | ₩35,356 | ₩36,680 | ₩35,195 | ₩36,506 | +3.25% | 371.3만 |
|---|
| 2026.07.06 | ₩34,687 | ₩35,704 | ₩34,299 | ₩35,637 | +2.74% | 306.4만 |
|---|
| 2026.07.02 | ₩35,102 | ₩35,449 | ₩34,233 | ₩35,356 | +0.72% | 324.4만 |
|---|
| 2026.07.01 | ₩36,238 | ₩36,599 | ₩35,383 | ₩35,409 | -2.29% | 374.6만 |
|---|
| 2026.06.30 | ₩36,974 | ₩38,164 | ₩36,533 | ₩36,693 | -0.76% | 441.3만 |
|---|
| 2026.06.29 | ₩36,145 | ₩36,292 | ₩35,155 | ₩35,356 | -2.18% | 541.2만 |
|---|
| 2026.06.26 | ₩39,247 | ₩39,782 | ₩37,576 | ₩38,324 | -2.35% | 322.6만 |
|---|
| 2026.06.25 | ₩38,913 | ₩39,087 | ₩36,626 | ₩37,642 | -3.26% | 360.9만 |
|---|
| 2026.06.24 | ₩36,385 | ₩37,776 | ₩36,105 | ₩37,602 | +3.34% | 288.6만 |
|---|
| 2026.06.23 | ₩36,653 | ₩37,241 | ₩35,663 | ₩36,105 | -1.50% | 305.4만 |
|---|
| 2026.06.22 | ₩38,592 | ₩39,127 | ₩37,883 | ₩37,923 | -1.73% | 189.9만 |
|---|
| 2026.06.18 | ₩35,944 | ₩38,191 | ₩35,851 | ₩37,856 | +5.32% | 293.4만 |
|---|
| 2026.06.17 | ₩35,891 | ₩36,880 | ₩35,463 | ₩36,840 | +2.65% | 327.8만 |
|---|
| 2026.06.16 | ₩35,998 | ₩38,258 | ₩35,931 | ₩37,883 | +5.24% | 256.1만 |
|---|
| 2026.06.15 | ₩34,594 | ₩35,931 | ₩34,594 | ₩35,851 | +3.63% | 278.7만 |
|---|
| 2026.06.12 | ₩34,754 | ₩35,877 | ₩34,607 | ₩35,784 | +2.96% | 266.5만 |
|---|
| 2026.06.11 | ₩36,118 | ₩36,172 | ₩34,701 | ₩34,915 | -3.33% | 461.4만 |
|---|
| 2026.06.10 | ₩37,963 | ₩38,378 | ₩37,108 | ₩37,308 | -1.73% | 236.2만 |
|---|
| 2026.06.09 | ₩36,252 | ₩37,562 | ₩36,011 | ₩36,452 | +0.55% | 294.1만 |
|---|
| 2026.06.08 | ₩36,533 | ₩36,800 | ₩35,516 | ₩36,399 | -0.37% | 288.4만 |
|---|
| 2026.06.05 | ₩39,742 | ₩40,009 | ₩38,084 | ₩38,271 | -3.70% | 362.8만 |
|---|
| 2026.06.04 | ₩40,504 | ₩42,122 | ₩40,197 | ₩41,347 | +2.08% | 444.1만 |
|---|
| 2026.06.03 | ₩37,001 | ₩39,033 | ₩36,960 | ₩38,726 | +4.66% | 346.4만 |
|---|
| 2026.06.02 | ₩36,279 | ₩37,415 | ₩36,252 | ₩37,121 | +2.32% | 394만 |
|---|
| 2026.06.01 | ₩38,191 | ₩38,338 | ₩37,014 | ₩37,576 | -1.61% | 396만 |
|---|
| 2026.05.29 | ₩41,748 | ₩42,149 | ₩39,809 | ₩40,156 | -3.81% | 466.3만 |
|---|
| 2026.05.28 | ₩36,131 | ₩40,223 | ₩36,091 | ₩39,996 | +10.70% | 688.1만 |
|---|
| 2026.05.27 | ₩34,928 | ₩36,880 | ₩34,874 | ₩35,463 | +1.53% | 481만 |
|---|
| 2026.05.26 | ₩35,302 | ₩35,677 | ₩33,591 | ₩33,885 | -4.02% | 455.6만 |
|---|
| 2026.05.22 | ₩35,329 | ₩35,677 | ₩33,751 | ₩34,072 | -3.56% | 668.2만 |
|---|
| 2026.05.21 | ₩37,790 | ₩38,351 | ₩36,452 | ₩36,559 | -3.26% | 422.1만 |
|---|
| 2026.05.20 | ₩38,940 | ₩39,528 | ₩36,827 | ₩37,602 | -3.43% | 490.3만 |
|---|
| 2026.05.19 | ₩39,127 | ₩40,651 | ₩38,940 | ₩40,330 | +3.08% | 505.7만 |
|---|
| 2026.05.18 | ₩37,308 | ₩38,351 | ₩36,747 | ₩38,004 | +1.86% | 337만 |
|---|
| 2026.05.15 | ₩36,559 | ₩36,827 | ₩35,650 | ₩36,586 | +0.07% | 253만 |
|---|
| 2026.05.14 | ₩34,072 | ₩36,212 | ₩33,698 | ₩35,864 | +5.26% | 436.2만 |
|---|
| 2026.05.13 | ₩36,024 | ₩36,024 | ₩34,634 | ₩34,928 | -3.04% | 358만 |
|---|
| 2026.05.12 | ₩35,623 | ₩35,623 | ₩34,152 | ₩34,767 | -2.40% | 524.9만 |
|---|
| 2026.05.11 | ₩35,490 | ₩36,934 | ₩35,383 | ₩36,640 | +3.24% | 360.7만 |
|---|
| 2026.05.08 | ₩35,409 | ₩35,704 | ₩33,564 | ₩33,805 | -4.53% | 367.7만 |
|---|
| 2026.05.07 | ₩33,029 | ₩35,169 | ₩32,681 | ₩34,554 | +4.62% | 490.6만 |
|---|
| 2026.05.06 | ₩33,751 | ₩34,045 | ₩33,109 | ₩33,671 | -0.24% | 412.8만 |
|---|
| 2026.05.05 | ₩36,426 | ₩36,827 | ₩34,901 | ₩34,981 | -3.96% | 430.8만 |
|---|
| 2026.05.04 | ₩36,640 | ₩37,843 | ₩36,426 | ₩37,014 | +1.02% | 380만 |
|---|
| 2026.05.01 | ₩35,436 | ₩35,730 | ₩34,687 | ₩35,570 | +0.38% | 319.9만 |
|---|
| 2026.04.30 | ₩32,387 | ₩35,249 | ₩32,360 | ₩34,660 | +7.02% | 520.1만 |
|---|
| 2026.04.29 | ₩32,735 | ₩33,136 | ₩32,280 | ₩32,467 | -0.82% | 431.5만 |
|---|
| 2026.04.28 | ₩34,045 | ₩34,767 | ₩33,323 | ₩33,591 | -1.34% | 362.7만 |
|---|
| 2026.04.27 | ₩35,436 | ₩35,917 | ₩34,340 | ₩34,500 | -2.64% | 421.1만 |
|---|
| 2026.04.24 | ₩33,644 | ₩33,671 | ₩32,815 | ₩33,564 | -0.24% | 442.8만 |
|---|
| 2026.04.23 | ₩35,490 | ₩35,516 | ₩33,858 | ₩34,473 | -2.86% | 732.3만 |
|---|
| 2026.04.22 | ₩37,388 | ₩37,950 | ₩36,693 | ₩36,800 | -1.57% | 286.3만 |
|---|
| 2026.04.21 | ₩36,238 | ₩37,041 | ₩35,944 | ₩36,747 | +1.40% | 286.6만 |
|---|
| 2026.04.20 | ₩36,399 | ₩37,094 | ₩35,917 | ₩36,238 | -0.44% | 307.7만 |
|---|
| 2026.04.17 | ₩35,169 | ₩36,800 | ₩35,115 | ₩36,292 | +3.19% | 388.6만 |
|---|
| 2026.04.16 | ₩35,142 | ₩36,105 | ₩35,062 | ₩36,051 | +2.59% | 408.3만 |
|---|
| 2026.04.15 | ₩34,767 | ₩35,463 | ₩34,500 | ₩35,169 | +1.15% | 415.6만 |
|---|
| 2026.04.14 | ₩36,212 | ₩36,345 | ₩34,527 | ₩35,356 | -2.36% | 608.4만 |
|---|
| 2026.04.13 | ₩37,816 | ₩37,977 | ₩35,810 | ₩36,158 | -4.38% | 564.4만 |
|---|
| 2026.04.10 | ₩36,479 | ₩37,201 | ₩36,051 | ₩36,693 | +0.59% | 426만 |
|---|
| 2026.04.09 | ₩38,191 | ₩38,271 | ₩36,372 | ₩37,094 | -2.87% | 621.3만 |
|---|
| 2026.04.08 | ₩38,458 | ₩39,448 | ₩37,442 | ₩38,405 | -0.14% | 898.6만 |
|---|
| 2026.04.07 | ₩42,229 | ₩42,871 | ₩41,560 | ₩41,721 | -1.20% | 715.4만 |
|---|
| 2026.04.06 | ₩41,988 | ₩42,095 | ₩40,357 | ₩40,517 | -3.50% | 505.8만 |
|---|
| 2026.04.02 | ₩40,544 | ₩40,945 | ₩39,822 | ₩40,384 | -0.40% | 614.2만 |
|---|
| 2026.04.01 | ₩41,828 | ₩41,881 | ₩40,036 | ₩40,812 | -2.43% | 703.2만 |
|---|
| 2026.03.31 | ₩45,438 | ₩45,438 | ₩42,497 | ₩43,112 | -5.12% | 561.3만 |
|---|
| 2026.03.30 | ₩42,898 | ₩43,433 | ₩41,962 | ₩42,791 | -0.25% | 623.6만 |
|---|
| 2026.03.27 | ₩47,444 | ₩48,140 | ₩45,519 | ₩47,310 | -0.28% | 640.6만 |
|---|
| 2026.03.26 | ₩44,422 | ₩46,027 | ₩43,673 | ₩43,994 | -0.96% | 558.8만 |
|---|
| 2026.03.25 | ₩42,550 | ₩44,690 | ₩42,202 | ₩44,262 | +4.02% | 468.6만 |
|---|
| 2026.03.24 | ₩44,074 | ₩44,529 | ₩42,817 | ₩43,352 | -1.64% | 487.9만 |
|---|
| 2026.03.23 | ₩44,984 | ₩45,519 | ₩42,390 | ₩43,272 | -3.80% | 1115.7만 |
|---|
| 2026.03.20 | ₩47,204 | ₩49,397 | ₩47,097 | ₩48,541 | +2.83% | 584.5만 |
|---|
| 2026.03.19 | ₩53,194 | ₩53,943 | ₩48,674 | ₩49,771 | -6.44% | 904.4만 |
|---|
| 2026.03.18 | ₩47,123 | ₩51,670 | ₩46,294 | ₩50,787 | +7.78% | 826.2만 |
|---|
| 2026.03.17 | ₩48,755 | ₩48,835 | ₩46,428 | ₩47,070 | -3.46% | 475.3만 |
|---|
| 2026.03.16 | ₩50,065 | ₩50,680 | ₩46,160 | ₩47,364 | -5.40% | 619.4만 |
|---|
| 2026.03.13 | ₩51,964 | ₩52,419 | ₩50,145 | ₩50,948 | -1.96% | 548만 |
|---|
| 2026.03.12 | ₩54,371 | ₩55,200 | ₩51,509 | ₩54,291 | -0.15% | 577만 |
|---|
| 2026.03.11 | ₩51,108 | ₩53,890 | ₩49,584 | ₩53,408 | +4.50% | 553.9만 |
|---|
| 2026.03.10 | ₩48,140 | ₩49,450 | ₩45,893 | ₩48,755 | +1.28% | 748만 |
|---|
| 2026.03.09 | ₩55,574 | ₩56,992 | ₩48,701 | ₩49,209 | -11.45% | 1198.9만 |
|---|
| 2026.03.06 | ₩51,402 | ₩56,190 | ₩50,386 | ₩53,087 | +3.28% | 1166.8만 |
|---|
| 2026.03.05 | ₩46,615 | ₩49,343 | ₩45,492 | ₩47,578 | +2.07% | 850.2만 |
|---|
| 2026.03.04 | ₩46,348 | ₩47,097 | ₩44,770 | ₩45,599 | -1.62% | 943.6만 |
|---|
| 2026.03.03 | ₩53,488 | ₩53,943 | ₩47,819 | ₩49,717 | -7.05% | 1164만 |
|---|
| 2026.03.02 | ₩47,097 | ₩47,819 | ₩45,599 | ₩47,551 | +0.97% | 979.7만 |
|---|
| 2026.02.27 | ₩43,807 | ₩44,529 | ₩42,951 | ₩43,967 | +0.37% | 490.4만 |
|---|
| 2026.02.26 | ₩42,416 | ₩43,299 | ₩41,587 | ₩43,058 | +1.51% | 635.8만 |
|---|
| 2026.02.25 | ₩44,770 | ₩45,866 | ₩43,754 | ₩44,449 | -0.72% | 490.3만 |
|---|
| 2026.02.24 | ₩44,743 | ₩45,251 | ₩42,871 | ₩43,379 | -3.05% | 554.4만 |
|---|
| 2026.02.23 | ₩48,407 | ₩48,835 | ₩45,626 | ₩45,626 | -5.75% | 580.4만 |
|---|
| 2026.02.20 | ₩46,749 | ₩50,493 | ₩46,428 | ₩47,712 | +2.06% | 660.4만 |
|---|
| 2026.02.19 | ₩48,006 | ₩48,113 | ₩46,134 | ₩46,214 | -3.73% | 603.6만 |
|---|
| 2026.02.18 | ₩46,107 | ₩46,776 | ₩44,262 | ₩46,535 | +0.93% | 653.4만 |
|---|
| 2026.02.17 | ₩46,883 | ₩48,006 | ₩46,080 | ₩46,749 | -0.29% | 563.4만 |
|---|
| 2026.02.13 | ₩49,236 | ₩51,590 | ₩49,156 | ₩50,734 | +3.04% | 337.9만 |
|---|
| 2026.02.12 | ₩53,595 | ₩54,050 | ₩50,573 | ₩50,841 | -5.14% | 394.2만 |
|---|
| 2026.02.11 | ₩48,701 | ₩51,402 | ₩48,487 | ₩50,734 | +4.17% | 434.4만 |
|---|
| 2026.02.10 | ₩50,787 | ₩51,830 | ₩48,862 | ₩49,397 | -2.74% | 493.9만 |
|---|
| 2026.02.09 | ₩50,012 | ₩52,686 | ₩49,316 | ₩49,717 | -0.59% | 540.2만 |
|---|
| 2026.02.06 | ₩62,662 | ₩65,202 | ₩58,302 | ₩58,917 | -5.98% | 561.2만 |
|---|
| 2026.02.05 | ₩61,244 | ₩62,555 | ₩55,628 | ₩61,110 | -0.22% | 596만 |
|---|
| 2026.02.04 | ₩61,752 | ₩61,886 | ₩57,714 | ₩60,629 | -1.82% | 670.6만 |
|---|
| 2026.02.03 | ₩53,997 | ₩57,981 | ₩53,702 | ₩56,377 | +4.41% | 632.8만 |
|---|
| 2026.02.02 | ₩68,198 | ₩70,123 | ₩48,781 | ₩53,809 | -21.10% | 1489.6만 |
|---|
| 2026.01.30 | ₩96,172 | ₩110,320 | ₩94,380 | ₩108,769 | +13.10% | 933만 |
|---|
| 2026.01.29 | ₩84,137 | ₩89,085 | ₩80,767 | ₩87,240 | +3.69% | 790.2만 |
|---|
| 2026.01.28 | ₩80,580 | ₩87,962 | ₩78,708 | ₩81,383 | +1.00% | 1229.5만 |
|---|
| 2026.01.27 | ₩80,152 | ₩88,737 | ₩77,344 | ₩83,362 | +4.00% | 1034.3만 |
|---|
| 2026.01.26 | ₩78,762 | ₩88,978 | ₩77,638 | ₩85,020 | +7.95% | 1321.6만 |
|---|
| 2026.01.23 | ₩77,745 | ₩77,745 | ₩72,878 | ₩75,686 | -2.65% | 1040.4만 |
|---|
| 2026.01.22 | ₩78,494 | ₩79,965 | ₩69,401 | ₩69,936 | -10.90% | 1549.4만 |
|---|
| 2026.01.21 | ₩72,209 | ₩72,985 | ₩67,048 | ₩72,209 | 0.00% | 1618.7만 |
|---|
| 2026.01.20 | ₩58,597 | ₩61,538 | ₩56,163 | ₩60,014 | +2.42% | 1675만 |
|---|
| 2026.01.16 | ₩42,604 | ₩44,155 | ₩41,801 | ₩43,914 | +3.08% | 575.5만 |
|---|
| 2026.01.15 | ₩42,336 | ₩43,807 | ₩40,651 | ₩43,138 | +1.90% | 696.4만 |
|---|
| 2026.01.14 | ₩44,583 | ₩45,010 | ₩41,962 | ₩44,048 | -1.20% | 1071.9만 |
|---|
| 2026.01.13 | ₩47,738 | ₩50,520 | ₩47,097 | ₩49,744 | +4.20% | 570.2만 |
|---|
| 2026.01.12 | ₩44,074 | ₩49,557 | ₩43,673 | ₩48,140 | +9.22% | 787.1만 |
|---|
| 2026.01.09 | ₩44,904 | ₩45,733 | ₩42,042 | ₩42,069 | -6.31% | 1155.3만 |
|---|
| 2026.01.08 | ₩50,680 | ₩50,841 | ₩48,193 | ₩48,728 | -3.85% | 666.1만 |
|---|
| 2026.01.07 | ₩51,804 | ₩53,248 | ₩50,894 | ₩52,873 | +2.07% | 431.4만 |
|---|
| 2026.01.06 | ₩49,664 | ₩50,279 | ₩48,407 | ₩49,985 | +0.65% | 505.6만 |
|---|
| 2026.01.05 | ₩49,931 | ₩51,857 | ₩49,744 | ₩51,376 | +2.89% | 823만 |
|---|
| 2026.01.02 | ₩58,383 | ₩59,559 | ₩56,831 | ₩57,767 | -1.05% | 459.1만 |
|---|
| 2025.12.31 | ₩64,026 | ₩64,159 | ₩60,228 | ₩61,244 | -4.34% | 541.3만 |
|---|
| 2025.12.30 | ₩72,717 | ₩72,717 | ₩68,652 | ₩69,348 | -4.63% | 509.9만 |
|---|
| 2025.12.29 | ₩69,294 | ₩71,434 | ₩68,519 | ₩69,027 | -0.39% | 408.7만 |
|---|
| 2025.12.26 | ₩67,048 | ₩68,224 | ₩66,379 | ₩67,369 | +0.48% | 405.5만 |
|---|
| 2025.12.24 | ₩65,015 | ₩66,326 | ₩63,571 | ₩63,838 | -1.81% | 277.7만 |
|---|
| 2025.12.23 | ₩61,244 | ₩67,395 | ₩60,094 | ₩67,155 | +9.65% | 560.4만 |
|---|
| 2025.12.22 | ₩58,730 | ₩59,105 | ₩56,243 | ₩58,516 | -0.36% | 726.8만 |
|---|
| 2025.12.19 | ₩63,598 | ₩64,667 | ₩62,234 | ₩64,052 | +0.71% | 375.4만 |
|---|
| 2025.12.18 | ₩70,658 | ₩71,674 | ₩63,116 | ₩63,544 | -10.07% | 674.1만 |
|---|
| 2025.12.17 | ₩69,963 | ₩71,514 | ₩68,626 | ₩71,059 | +1.57% | 396.2만 |
|---|
| 2025.12.16 | ₩66,379 | ₩68,519 | ₩65,604 | ₩67,128 | +1.13% | 469만 |
|---|
| 2025.12.15 | ₩70,337 | ₩70,926 | ₩68,171 | ₩69,776 | -0.80% | 439.5만 |
|---|
| 2025.12.12 | ₩75,071 | ₩75,740 | ₩72,209 | ₩72,530 | -3.38% | 479.9만 |
|---|
| 2025.12.11 | ₩81,971 | ₩83,121 | ₩78,788 | ₩80,072 | -2.32% | 566.9만 |
|---|
| 2025.12.10 | ₩89,326 | ₩91,064 | ₩86,624 | ₩88,550 | -0.87% | 380.1만 |
|---|
| 2025.12.09 | ₩92,481 | ₩95,450 | ₩86,999 | ₩87,293 | -5.61% | 508.5만 |
|---|
| 2025.12.08 | ₩103,955 | ₩105,693 | ₩97,616 | ₩97,804 | -5.92% | 500.9만 |
|---|
| 2025.12.05 | ₩116,738 | ₩125,297 | ₩115,695 | ₩116,658 | -0.07% | 831.3만 |
|---|
| 2025.12.04 | ₩102,056 | ₩108,127 | ₩99,114 | ₩107,271 | +5.11% | 423.7만 |
|---|
| 2025.12.03 | ₩102,617 | ₩105,880 | ₩102,323 | ₩104,597 | +1.93% | 367.1만 |
|---|
| 2025.12.02 | ₩101,494 | ₩102,511 | ₩96,520 | ₩97,750 | -3.69% | 375.9만 |
|---|
| 2025.12.01 | ₩98,633 | ₩102,430 | ₩95,584 | ₩101,254 | +2.66% | 472.7만 |
|---|
| 2025.11.28 | ₩93,685 | ₩96,761 | ₩93,016 | ₩95,316 | +1.74% | 259만 |
|---|
| 2025.11.26 | ₩88,176 | ₩90,342 | ₩86,812 | ₩89,219 | +1.18% | 318.1만 |
|---|
| 2025.11.25 | ₩81,516 | ₩85,929 | ₩80,874 | ₩84,057 | +3.12% | 472.9만 |
|---|
| 2025.11.24 | ₩90,021 | ₩92,481 | ₩89,299 | ₩91,465 | +1.60% | 258.7만 |
|---|
| 2025.11.21 | ₩92,722 | ₩96,814 | ₩92,134 | ₩94,461 | +1.87% | 413.8만 |
|---|
| 2025.11.20 | ₩92,267 | ₩96,867 | ₩90,957 | ₩91,545 | -0.78% | 375.5만 |
|---|
| 2025.11.19 | ₩94,380 | ₩97,055 | ₩93,337 | ₩95,236 | +0.91% | 284.8만 |
|---|
| 2025.11.18 | ₩86,972 | ₩89,780 | ₩83,709 | ₩89,299 | +2.68% | 384.2만 |
|---|
| 2025.11.17 | ₩92,776 | ₩94,862 | ₩87,373 | ₩87,881 | -5.28% | 392.5만 |
|---|
| 2025.11.14 | ₩92,802 | ₩96,520 | ₩88,523 | ₩93,658 | +0.92% | 469.6만 |
|---|
| 2025.11.13 | ₩95,905 | ₩100,371 | ₩94,648 | ₩96,894 | +1.03% | 422.5만 |
|---|
| 2025.11.12 | ₩94,728 | ₩96,573 | ₩92,241 | ₩94,915 | +0.20% | 371.7만 |
|---|
| 2025.11.11 | ₩89,807 | ₩96,226 | ₩89,807 | ₩93,872 | +4.53% | 452만 |
|---|
| 2025.11.10 | ₩86,437 | ₩89,486 | ₩85,341 | ₩89,219 | +3.22% | 359.2만 |
|---|
| 2025.11.07 | ₩87,373 | ₩89,566 | ₩85,715 | ₩87,507 | +0.15% | 324.2만 |
|---|
| 2025.11.06 | ₩86,170 | ₩90,422 | ₩83,014 | ₩89,673 | +4.07% | 447.7만 |
|---|
| 2025.11.05 | ₩86,517 | ₩88,871 | ₩83,469 | ₩83,843 | -3.09% | 319.8만 |
|---|
| 2025.11.04 | ₩84,886 | ₩90,262 | ₩84,378 | ₩87,667 | +3.28% | 453.8만 |
|---|
| 2025.11.03 | ₩81,115 | ₩86,250 | ₩79,992 | ₩85,715 | +5.67% | 420.3만 |
|---|
| 2025.10.31 | ₩78,655 | ₩81,088 | ₩76,408 | ₩80,473 | +2.31% | 448.5만 |
|---|
| 2025.10.30 | ₩73,145 | ₩75,873 | ₩71,888 | ₩75,686 | +3.47% | 388.4만 |
|---|
| 2025.10.29 | ₩70,605 | ₩72,931 | ₩70,123 | ₩70,311 | -0.42% | 354.4만 |
|---|
| 2025.10.28 | ₩72,744 | ₩73,306 | ₩71,728 | ₩71,808 | -1.29% | 540.3만 |
|---|
| 2025.10.27 | ₩77,237 | ₩79,136 | ₩76,274 | ₩77,317 | +0.10% | 394.2만 |
|---|
| 2025.10.24 | ₩78,601 | ₩79,644 | ₩74,911 | ₩78,548 | -0.07% | 406.4만 |
|---|
| 2025.10.23 | ₩79,056 | ₩81,409 | ₩77,852 | ₩78,574 | -0.61% | 405.5만 |
|---|
| 2025.10.22 | ₩80,821 | ₩81,302 | ₩78,467 | ₩79,404 | -1.75% | 314.9만 |
|---|
| 2025.10.21 | ₩78,254 | ₩81,062 | ₩77,344 | ₩80,634 | +3.04% | 422만 |
|---|
| 2025.10.20 | ₩75,178 | ₩79,511 | ₩75,124 | ₩78,521 | +4.45% | 542.4만 |
|---|
| 2025.10.17 | ₩66,299 | ₩70,177 | ₩66,192 | ₩69,615 | +5.00% | 299.7만 |
|---|
| 2025.10.16 | ₩67,128 | ₩69,348 | ₩65,924 | ₩66,192 | -1.39% | 459.2만 |
|---|
| 2025.10.15 | ₩68,117 | ₩68,412 | ₩66,861 | ₩67,850 | -0.39% | 415.2만 |
|---|
| 2025.10.14 | ₩69,294 | ₩70,524 | ₩68,733 | ₩69,187 | -0.15% | 363.1만 |
|---|
| 2025.10.13 | ₩70,364 | ₩72,423 | ₩69,776 | ₩71,594 | +1.75% | 338.6만 |
|---|
| 2025.10.10 | ₩74,376 | ₩75,338 | ₩71,835 | ₩73,466 | -1.22% | 394.8만 |
|---|