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 | ₩29,302 | ₩30,358 | ₩29,155 | ₩29,623 | +1.09% | 516.7만 |
| 2026.10.08 | ₩30,438 | ₩30,452 | ₩28,072 | ₩28,620 | -5.97% | 775.3만 |
| 2026.10.07 | ₩29,115 | ₩30,372 | ₩28,647 | ₩29,596 | +1.65% | 824.5만 |
| 2026.10.06 | ₩28,019 | ₩28,179 | ₩27,498 | ₩27,965 | -0.19% | 492.5만 |
| 2026.10.05 | ₩26,281 | ₩27,203 | ₩25,880 | ₩27,083 | +3.05% | 619.2만 |
| 2026.10.02 | ₩25,225 | ₩26,722 | ₩25,172 | ₩26,615 | +5.51% | 853.9만 |
| 2026.10.01 | ₩26,081 | ₩26,308 | ₩25,051 | ₩25,185 | -3.43% | 794.3만 |
| 2026.09.30 | ₩25,947 | ₩26,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,241 |
| +1.13% |
| 647.9만 |
| 2026.09.29 | ₩26,936 | ₩27,150 | ₩25,974 | ₩26,241 | -2.58% | 989.3만 |
|---|
| 2026.09.28 | ₩28,473 | ₩29,128 | ₩27,431 | ₩28,407 | -0.23% | 715.7만 |
|---|
| 2026.09.25 | ₩29,864 | ₩30,652 | ₩28,768 | ₩30,291 | +1.43% | 754.1만 |
|---|
| 2026.09.24 | ₩28,661 | ₩33,313 | ₩28,567 | ₩32,671 | +13.99% | 2157.5만 |
|---|
| 2026.09.23 | ₩29,075 | ₩29,316 | ₩28,006 | ₩29,035 | -0.14% | 573.5만 |
|---|
| 2026.09.22 | ₩26,308 | ₩28,981 | ₩26,268 | ₩28,928 | +9.96% | 945.3만 |
|---|
| 2026.09.21 | ₩26,201 | ₩26,682 | ₩25,786 | ₩26,027 | -0.66% | 486.7만 |
|---|
| 2026.09.18 | ₩26,722 | ₩27,257 | ₩26,589 | ₩26,762 | +0.15% | 451.3만 |
|---|
| 2026.09.17 | ₩26,094 | ₩27,444 | ₩26,081 | ₩26,254 | +0.61% | 610.1만 |
|---|
| 2026.09.16 | ₩27,471 | ₩27,524 | ₩26,228 | ₩26,375 | -3.99% | 460.4만 |
|---|
| 2026.09.15 | ₩27,431 | ₩27,591 | ₩26,736 | ₩27,297 | -0.49% | 419.6만 |
|---|
| 2026.09.14 | ₩26,335 | ₩27,150 | ₩26,201 | ₩26,602 | +1.02% | 486만 |
|---|
| 2026.09.11 | ₩25,345 | ₩25,987 | ₩25,305 | ₩25,746 | +1.58% | 369.7만 |
|---|
| 2026.09.10 | ₩24,998 | ₩25,974 | ₩24,476 | ₩25,773 | +3.10% | 586.2만 |
|---|
| 2026.09.09 | ₩25,746 | ₩26,415 | ₩25,118 | ₩25,305 | -1.71% | 747.9만 |
|---|
| 2026.09.08 | ₩27,391 | ₩27,498 | ₩26,134 | ₩26,776 | -2.24% | 589.4만 |
|---|
| 2026.09.04 | ₩27,498 | ₩27,925 | ₩27,043 | ₩27,257 | -0.88% | 372.6만 |
|---|
| 2026.09.03 | ₩28,112 | ₩28,607 | ₩26,655 | ₩26,896 | -4.33% | 594.3만 |
|---|
| 2026.09.02 | ₩27,591 | ₩28,420 | ₩27,431 | ₩28,366 | +2.81% | 411.7만 |
|---|
| 2026.09.01 | ₩26,067 | ₩27,631 | ₩26,000 | ₩27,511 | +5.54% | 475.4만 |
|---|
| 2026.08.31 | ₩26,869 | ₩27,618 | ₩26,575 | ₩27,230 | +1.34% | 420.5만 |
|---|
| 2026.08.28 | ₩27,163 | ₩27,230 | ₩26,428 | ₩26,682 | -1.77% | 415.8만 |
|---|
| 2026.08.27 | ₩27,832 | ₩28,607 | ₩27,257 | ₩27,337 | -1.78% | 612.5만 |
|---|
| 2026.08.26 | ₩26,722 | ₩27,591 | ₩26,655 | ₩27,150 | +1.60% | 554.2만 |
|---|
| 2026.08.25 | ₩25,265 | ₩26,428 | ₩25,078 | ₩26,375 | +4.39% | 402.4만 |
|---|
| 2026.08.24 | ₩26,709 | ₩26,722 | ₩25,907 | ₩26,147 | -2.10% | 354.1만 |
|---|
| 2026.08.21 | ₩25,680 | ₩25,934 | ₩25,426 | ₩25,439 | -0.94% | 371.4만 |
|---|
| 2026.08.20 | ₩25,599 | ₩25,693 | ₩24,690 | ₩25,332 | -1.04% | 521.3만 |
|---|
| 2026.08.19 | ₩27,056 | ₩27,203 | ₩25,639 | ₩25,653 | -5.19% | 579.6만 |
|---|
| 2026.08.18 | ₩25,292 | ₩26,241 | ₩25,025 | ₩26,228 | +3.70% | 429.6만 |
|---|
| 2026.08.17 | ₩24,984 | ₩25,145 | ₩24,650 | ₩24,971 | -0.05% | 470.7만 |
|---|
| 2026.08.14 | ₩26,281 | ₩26,749 | ₩25,840 | ₩25,867 | -1.58% | 400.8만 |
|---|
| 2026.08.13 | ₩26,709 | ₩26,990 | ₩25,987 | ₩26,214 | -1.85% | 583.3만 |
|---|
| 2026.08.12 | ₩28,219 | ₩28,313 | ₩27,658 | ₩27,711 | -1.80% | 250.1만 |
|---|
| 2026.08.11 | ₩27,845 | ₩28,059 | ₩27,110 | ₩27,337 | -1.82% | 344.8만 |
|---|
| 2026.08.10 | ₩27,685 | ₩28,059 | ₩27,605 | ₩27,685 | 0.00% | 606만 |
|---|
| 2026.08.07 | ₩25,827 | ₩25,974 | ₩25,319 | ₩25,559 | -1.04% | 388.8만 |
|---|
| 2026.08.06 | ₩25,559 | ₩25,586 | ₩24,610 | ₩25,051 | -1.99% | 624.8만 |
|---|
| 2026.08.05 | ₩25,800 | ₩26,081 | ₩25,439 | ₩25,653 | -0.57% | 393.3만 |
|---|
| 2026.08.04 | ₩25,800 | ₩25,907 | ₩25,399 | ₩25,786 | -0.05% | 646.5만 |
|---|
| 2026.08.03 | ₩27,658 | ₩27,845 | ₩27,043 | ₩27,658 | 0.00% | 303.7만 |
|---|
| 2026.07.31 | ₩27,016 | ₩27,457 | ₩26,482 | ₩27,431 | +1.53% | 312.9만 |
|---|
| 2026.07.30 | ₩26,562 | ₩27,711 | ₩26,107 | ₩27,097 | +2.01% | 617.1만 |
|---|
| 2026.07.29 | ₩26,107 | ₩27,270 | ₩26,107 | ₩26,655 | +2.10% | 344.8만 |
|---|
| 2026.07.28 | ₩27,244 | ₩27,270 | ₩25,760 | ₩26,027 | -4.47% | 557.3만 |
|---|
| 2026.07.27 | ₩28,420 | ₩28,607 | ₩27,698 | ₩27,725 | -2.45% | 533.1만 |
|---|
| 2026.07.24 | ₩31,682 | ₩31,802 | ₩29,877 | ₩30,198 | -4.68% | 365만 |
|---|
| 2026.07.23 | ₩30,799 | ₩31,334 | ₩30,452 | ₩30,612 | -0.61% | 329.8만 |
|---|
| 2026.07.22 | ₩29,730 | ₩30,786 | ₩29,703 | ₩30,545 | +2.74% | 370만 |
|---|
| 2026.07.21 | ₩29,115 | ₩29,690 | ₩28,741 | ₩29,356 | +0.83% | 348만 |
|---|
| 2026.07.20 | ₩29,155 | ₩29,209 | ₩28,473 | ₩28,754 | -1.38% | 333.9만 |
|---|
| 2026.07.17 | ₩29,717 | ₩30,064 | ₩29,235 | ₩29,957 | +0.81% | 257.2만 |
|---|
| 2026.07.16 | ₩30,438 | ₩30,973 | ₩28,260 | ₩29,409 | -3.38% | 576.8만 |
|---|
| 2026.07.15 | ₩29,275 | ₩30,425 | ₩29,115 | ₩30,211 | +3.20% | 382.3만 |
|---|
| 2026.07.14 | ₩29,476 | ₩30,037 | ₩28,995 | ₩29,850 | +1.27% | 394.8만 |
|---|
| 2026.07.13 | ₩28,741 | ₩29,864 | ₩28,487 | ₩29,222 | +1.67% | 545.3만 |
|---|
| 2026.07.10 | ₩30,211 | ₩30,452 | ₩29,021 | ₩30,318 | +0.35% | 762.4만 |
|---|
| 2026.07.09 | ₩34,355 | ₩34,355 | ₩31,374 | ₩31,655 | -7.86% | 966.6만 |
|---|
| 2026.07.08 | ₩37,056 | ₩37,069 | ₩35,451 | ₩35,786 | -3.43% | 311.7만 |
|---|
| 2026.07.07 | ₩35,344 | ₩36,668 | ₩35,184 | ₩36,494 | +3.25% | 371.3만 |
|---|
| 2026.07.06 | ₩34,676 | ₩35,692 | ₩34,288 | ₩35,625 | +2.74% | 306.4만 |
|---|
| 2026.07.02 | ₩35,090 | ₩35,438 | ₩34,222 | ₩35,344 | +0.72% | 324.4만 |
|---|
| 2026.07.01 | ₩36,227 | ₩36,588 | ₩35,371 | ₩35,398 | -2.29% | 374.6만 |
|---|
| 2026.06.30 | ₩36,962 | ₩38,152 | ₩36,521 | ₩36,681 | -0.76% | 441.3만 |
|---|
| 2026.06.29 | ₩36,133 | ₩36,280 | ₩35,144 | ₩35,344 | -2.18% | 541.2만 |
|---|
| 2026.06.26 | ₩39,234 | ₩39,769 | ₩37,564 | ₩38,312 | -2.35% | 322.6만 |
|---|
| 2026.06.25 | ₩38,900 | ₩39,074 | ₩36,614 | ₩37,630 | -3.26% | 360.9만 |
|---|
| 2026.06.24 | ₩36,374 | ₩37,764 | ₩36,093 | ₩37,590 | +3.34% | 288.6만 |
|---|
| 2026.06.23 | ₩36,641 | ₩37,229 | ₩35,652 | ₩36,093 | -1.50% | 305.4만 |
|---|
| 2026.06.22 | ₩38,579 | ₩39,114 | ₩37,871 | ₩37,911 | -1.73% | 189.9만 |
|---|
| 2026.06.18 | ₩35,933 | ₩38,178 | ₩35,839 | ₩37,844 | +5.32% | 293.4만 |
|---|
| 2026.06.17 | ₩35,879 | ₩36,868 | ₩35,451 | ₩36,828 | +2.65% | 327.8만 |
|---|
| 2026.06.16 | ₩35,986 | ₩38,245 | ₩35,919 | ₩37,871 | +5.24% | 256.1만 |
|---|
| 2026.06.15 | ₩34,582 | ₩35,919 | ₩34,582 | ₩35,839 | +3.63% | 278.7만 |
|---|
| 2026.06.12 | ₩34,743 | ₩35,866 | ₩34,596 | ₩35,772 | +2.96% | 266.5만 |
|---|
| 2026.06.11 | ₩36,106 | ₩36,160 | ₩34,689 | ₩34,903 | -3.33% | 461.4만 |
|---|
| 2026.06.10 | ₩37,951 | ₩38,366 | ₩37,096 | ₩37,296 | -1.73% | 236.2만 |
|---|
| 2026.06.09 | ₩36,240 | ₩37,550 | ₩35,999 | ₩36,441 | +0.55% | 294.1만 |
|---|
| 2026.06.08 | ₩36,521 | ₩36,788 | ₩35,505 | ₩36,387 | -0.37% | 288.4만 |
|---|
| 2026.06.05 | ₩39,729 | ₩39,996 | ₩38,071 | ₩38,259 | -3.70% | 362.8만 |
|---|
| 2026.06.04 | ₩40,491 | ₩42,109 | ₩40,184 | ₩41,333 | +2.08% | 444.1만 |
|---|
| 2026.06.03 | ₩36,989 | ₩39,021 | ₩36,949 | ₩38,713 | +4.66% | 346.4만 |
|---|
| 2026.06.02 | ₩36,267 | ₩37,403 | ₩36,240 | ₩37,109 | +2.32% | 394만 |
|---|
| 2026.06.01 | ₩38,178 | ₩38,325 | ₩37,002 | ₩37,564 | -1.61% | 396만 |
|---|
| 2026.05.29 | ₩41,734 | ₩42,135 | ₩39,796 | ₩40,144 | -3.81% | 466.3만 |
|---|
| 2026.05.28 | ₩36,120 | ₩40,210 | ₩36,080 | ₩39,983 | +10.70% | 688.1만 |
|---|
| 2026.05.27 | ₩34,917 | ₩36,868 | ₩34,863 | ₩35,451 | +1.53% | 481만 |
|---|
| 2026.05.26 | ₩35,291 | ₩35,665 | ₩33,580 | ₩33,874 | -4.02% | 455.6만 |
|---|
| 2026.05.22 | ₩35,318 | ₩35,665 | ₩33,740 | ₩34,061 | -3.56% | 668.2만 |
|---|
| 2026.05.21 | ₩37,777 | ₩38,339 | ₩36,441 | ₩36,548 | -3.26% | 422.1만 |
|---|
| 2026.05.20 | ₩38,927 | ₩39,515 | ₩36,815 | ₩37,590 | -3.43% | 490.3만 |
|---|
| 2026.05.19 | ₩39,114 | ₩40,638 | ₩38,927 | ₩40,317 | +3.08% | 505.7만 |
|---|
| 2026.05.18 | ₩37,296 | ₩38,339 | ₩36,735 | ₩37,991 | +1.86% | 337만 |
|---|
| 2026.05.15 | ₩36,548 | ₩36,815 | ₩35,639 | ₩36,574 | +0.07% | 253만 |
|---|
| 2026.05.14 | ₩34,061 | ₩36,200 | ₩33,687 | ₩35,852 | +5.26% | 436.2만 |
|---|
| 2026.05.13 | ₩36,013 | ₩36,013 | ₩34,623 | ₩34,917 | -3.04% | 358만 |
|---|
| 2026.05.12 | ₩35,612 | ₩35,612 | ₩34,141 | ₩34,756 | -2.40% | 524.9만 |
|---|
| 2026.05.11 | ₩35,478 | ₩36,922 | ₩35,371 | ₩36,628 | +3.24% | 360.7만 |
|---|
| 2026.05.08 | ₩35,398 | ₩35,692 | ₩33,553 | ₩33,794 | -4.53% | 367.7만 |
|---|
| 2026.05.07 | ₩33,018 | ₩35,157 | ₩32,671 | ₩34,542 | +4.62% | 490.6만 |
|---|
| 2026.05.06 | ₩33,740 | ₩34,034 | ₩33,099 | ₩33,660 | -0.24% | 412.8만 |
|---|
| 2026.05.05 | ₩36,414 | ₩36,815 | ₩34,890 | ₩34,970 | -3.96% | 430.8만 |
|---|
| 2026.05.04 | ₩36,628 | ₩37,831 | ₩36,414 | ₩37,002 | +1.02% | 380만 |
|---|
| 2026.05.01 | ₩35,425 | ₩35,719 | ₩34,676 | ₩35,558 | +0.38% | 319.9만 |
|---|
| 2026.04.30 | ₩32,377 | ₩35,238 | ₩32,350 | ₩34,649 | +7.02% | 520.1만 |
|---|
| 2026.04.29 | ₩32,724 | ₩33,125 | ₩32,270 | ₩32,457 | -0.82% | 431.5만 |
|---|
| 2026.04.28 | ₩34,034 | ₩34,756 | ₩33,313 | ₩33,580 | -1.34% | 362.7만 |
|---|
| 2026.04.27 | ₩35,425 | ₩35,906 | ₩34,329 | ₩34,489 | -2.64% | 421.1만 |
|---|
| 2026.04.24 | ₩33,633 | ₩33,660 | ₩32,805 | ₩33,553 | -0.24% | 442.8만 |
|---|
| 2026.04.23 | ₩35,478 | ₩35,505 | ₩33,847 | ₩34,462 | -2.86% | 732.3만 |
|---|
| 2026.04.22 | ₩37,376 | ₩37,938 | ₩36,681 | ₩36,788 | -1.57% | 286.3만 |
|---|
| 2026.04.21 | ₩36,227 | ₩37,029 | ₩35,933 | ₩36,735 | +1.40% | 286.6만 |
|---|
| 2026.04.20 | ₩36,387 | ₩37,082 | ₩35,906 | ₩36,227 | -0.44% | 307.7만 |
|---|
| 2026.04.17 | ₩35,157 | ₩36,788 | ₩35,104 | ₩36,280 | +3.19% | 388.6만 |
|---|
| 2026.04.16 | ₩35,131 | ₩36,093 | ₩35,050 | ₩36,040 | +2.59% | 408.3만 |
|---|
| 2026.04.15 | ₩34,756 | ₩35,451 | ₩34,489 | ₩35,157 | +1.15% | 415.6만 |
|---|
| 2026.04.14 | ₩36,200 | ₩36,334 | ₩34,516 | ₩35,344 | -2.36% | 608.4만 |
|---|
| 2026.04.13 | ₩37,804 | ₩37,965 | ₩35,799 | ₩36,147 | -4.38% | 564.4만 |
|---|
| 2026.04.10 | ₩36,467 | ₩37,189 | ₩36,040 | ₩36,681 | +0.59% | 426만 |
|---|
| 2026.04.09 | ₩38,178 | ₩38,259 | ₩36,360 | ₩37,082 | -2.87% | 621.3만 |
|---|
| 2026.04.08 | ₩38,446 | ₩39,435 | ₩37,430 | ₩38,392 | -0.14% | 898.6만 |
|---|
| 2026.04.07 | ₩42,216 | ₩42,857 | ₩41,547 | ₩41,708 | -1.20% | 715.4만 |
|---|
| 2026.04.06 | ₩41,975 | ₩42,082 | ₩40,344 | ₩40,504 | -3.50% | 505.8만 |
|---|
| 2026.04.02 | ₩40,531 | ₩40,932 | ₩39,809 | ₩40,371 | -0.40% | 614.2만 |
|---|
| 2026.04.01 | ₩41,814 | ₩41,868 | ₩40,023 | ₩40,799 | -2.43% | 703.2만 |
|---|
| 2026.03.31 | ₩45,424 | ₩45,424 | ₩42,483 | ₩43,098 | -5.12% | 561.3만 |
|---|
| 2026.03.30 | ₩42,884 | ₩43,419 | ₩41,948 | ₩42,777 | -0.25% | 623.6만 |
|---|
| 2026.03.27 | ₩47,429 | ₩48,124 | ₩45,504 | ₩47,295 | -0.28% | 640.6만 |
|---|
| 2026.03.26 | ₩44,408 | ₩46,012 | ₩43,659 | ₩43,980 | -0.96% | 558.8만 |
|---|
| 2026.03.25 | ₩42,536 | ₩44,675 | ₩42,189 | ₩44,247 | +4.02% | 468.6만 |
|---|
| 2026.03.24 | ₩44,060 | ₩44,515 | ₩42,804 | ₩43,338 | -1.64% | 487.9만 |
|---|
| 2026.03.23 | ₩44,969 | ₩45,504 | ₩42,376 | ₩43,258 | -3.80% | 1115.7만 |
|---|
| 2026.03.20 | ₩47,188 | ₩49,381 | ₩47,081 | ₩48,525 | +2.83% | 584.5만 |
|---|
| 2026.03.19 | ₩53,177 | ₩53,926 | ₩48,659 | ₩49,755 | -6.44% | 904.4만 |
|---|
| 2026.03.18 | ₩47,108 | ₩51,653 | ₩46,279 | ₩50,771 | +7.78% | 826.2만 |
|---|
| 2026.03.17 | ₩48,739 | ₩48,819 | ₩46,413 | ₩47,055 | -3.46% | 475.3만 |
|---|
| 2026.03.16 | ₩50,049 | ₩50,664 | ₩46,146 | ₩47,349 | -5.40% | 619.4만 |
|---|
| 2026.03.13 | ₩51,947 | ₩52,402 | ₩50,129 | ₩50,931 | -1.96% | 548만 |
|---|
| 2026.03.12 | ₩54,353 | ₩55,182 | ₩51,493 | ₩54,273 | -0.15% | 577만 |
|---|
| 2026.03.11 | ₩51,092 | ₩53,872 | ₩49,568 | ₩53,391 | +4.50% | 553.9만 |
|---|
| 2026.03.10 | ₩48,124 | ₩49,434 | ₩45,878 | ₩48,739 | +1.28% | 748만 |
|---|
| 2026.03.09 | ₩55,557 | ₩56,974 | ₩48,686 | ₩49,194 | -11.45% | 1198.9만 |
|---|
| 2026.03.06 | ₩51,386 | ₩56,171 | ₩50,370 | ₩53,070 | +3.28% | 1166.8만 |
|---|
| 2026.03.05 | ₩46,600 | ₩49,327 | ₩45,477 | ₩47,563 | +2.07% | 850.2만 |
|---|
| 2026.03.04 | ₩46,333 | ₩47,081 | ₩44,755 | ₩45,584 | -1.62% | 943.6만 |
|---|
| 2026.03.03 | ₩53,471 | ₩53,926 | ₩47,803 | ₩49,701 | -7.05% | 1164만 |
|---|
| 2026.03.02 | ₩47,081 | ₩47,803 | ₩45,584 | ₩47,536 | +0.97% | 979.7만 |
|---|
| 2026.02.27 | ₩43,793 | ₩44,515 | ₩42,937 | ₩43,953 | +0.37% | 490.4만 |
|---|
| 2026.02.26 | ₩42,403 | ₩43,285 | ₩41,574 | ₩43,044 | +1.51% | 635.8만 |
|---|
| 2026.02.25 | ₩44,755 | ₩45,852 | ₩43,739 | ₩44,435 | -0.72% | 490.3만 |
|---|
| 2026.02.24 | ₩44,729 | ₩45,237 | ₩42,857 | ₩43,365 | -3.05% | 554.4만 |
|---|
| 2026.02.23 | ₩48,391 | ₩48,819 | ₩45,611 | ₩45,611 | -5.75% | 580.4만 |
|---|
| 2026.02.20 | ₩46,734 | ₩50,477 | ₩46,413 | ₩47,696 | +2.06% | 660.4만 |
|---|
| 2026.02.19 | ₩47,990 | ₩48,097 | ₩46,119 | ₩46,199 | -3.73% | 603.6만 |
|---|
| 2026.02.18 | ₩46,092 | ₩46,761 | ₩44,247 | ₩46,520 | +0.93% | 653.4만 |
|---|
| 2026.02.17 | ₩46,868 | ₩47,990 | ₩46,065 | ₩46,734 | -0.29% | 563.4만 |
|---|
| 2026.02.13 | ₩49,220 | ₩51,573 | ₩49,140 | ₩50,717 | +3.04% | 337.9만 |
|---|
| 2026.02.12 | ₩53,578 | ₩54,033 | ₩50,557 | ₩50,824 | -5.14% | 394.2만 |
|---|
| 2026.02.11 | ₩48,686 | ₩51,386 | ₩48,472 | ₩50,717 | +4.17% | 434.4만 |
|---|
| 2026.02.10 | ₩50,771 | ₩51,814 | ₩48,846 | ₩49,381 | -2.74% | 493.9만 |
|---|
| 2026.02.09 | ₩49,996 | ₩52,669 | ₩49,300 | ₩49,701 | -0.59% | 540.2만 |
|---|
| 2026.02.06 | ₩62,642 | ₩65,181 | ₩58,284 | ₩58,899 | -5.98% | 561.2만 |
|---|
| 2026.02.05 | ₩61,225 | ₩62,535 | ₩55,610 | ₩61,091 | -0.22% | 596만 |
|---|
| 2026.02.04 | ₩61,733 | ₩61,866 | ₩57,695 | ₩60,610 | -1.82% | 670.6만 |
|---|
| 2026.02.03 | ₩53,979 | ₩57,963 | ₩53,685 | ₩56,359 | +4.41% | 632.8만 |
|---|
| 2026.02.02 | ₩68,176 | ₩70,101 | ₩48,766 | ₩53,792 | -21.10% | 1489.6만 |
|---|
| 2026.01.30 | ₩96,141 | ₩110,284 | ₩94,350 | ₩108,734 | +13.10% | 933만 |
|---|
| 2026.01.29 | ₩84,110 | ₩89,056 | ₩80,742 | ₩87,212 | +3.69% | 790.2만 |
|---|
| 2026.01.28 | ₩80,554 | ₩87,933 | ₩78,683 | ₩81,356 | +1.00% | 1229.5만 |
|---|
| 2026.01.27 | ₩80,127 | ₩88,709 | ₩77,319 | ₩83,335 | +4.00% | 1034.3만 |
|---|
| 2026.01.26 | ₩78,736 | ₩88,949 | ₩77,613 | ₩84,992 | +7.95% | 1321.6만 |
|---|
| 2026.01.23 | ₩77,720 | ₩77,720 | ₩72,855 | ₩75,662 | -2.65% | 1040.4만 |
|---|
| 2026.01.22 | ₩78,469 | ₩79,939 | ₩69,379 | ₩69,914 | -10.90% | 1549.4만 |
|---|
| 2026.01.21 | ₩72,186 | ₩72,961 | ₩67,026 | ₩72,186 | 0.00% | 1618.7만 |
|---|
| 2026.01.20 | ₩58,578 | ₩61,519 | ₩56,145 | ₩59,995 | +2.42% | 1675만 |
|---|
| 2026.01.16 | ₩42,590 | ₩44,140 | ₩41,788 | ₩43,900 | +3.08% | 575.5만 |
|---|
| 2026.01.15 | ₩42,322 | ₩43,793 | ₩40,638 | ₩43,125 | +1.90% | 696.4만 |
|---|
| 2026.01.14 | ₩44,568 | ₩44,996 | ₩41,948 | ₩44,034 | -1.20% | 1071.9만 |
|---|
| 2026.01.13 | ₩47,723 | ₩50,504 | ₩47,081 | ₩49,728 | +4.20% | 570.2만 |
|---|
| 2026.01.12 | ₩44,060 | ₩49,541 | ₩43,659 | ₩48,124 | +9.22% | 787.1만 |
|---|
| 2026.01.09 | ₩44,889 | ₩45,718 | ₩42,028 | ₩42,055 | -6.31% | 1155.3만 |
|---|
| 2026.01.08 | ₩50,664 | ₩50,824 | ₩48,178 | ₩48,712 | -3.85% | 666.1만 |
|---|
| 2026.01.07 | ₩51,787 | ₩53,231 | ₩50,878 | ₩52,856 | +2.07% | 431.4만 |
|---|
| 2026.01.06 | ₩49,648 | ₩50,263 | ₩48,391 | ₩49,969 | +0.65% | 505.6만 |
|---|
| 2026.01.05 | ₩49,915 | ₩51,840 | ₩49,728 | ₩51,359 | +2.89% | 823만 |
|---|
| 2026.01.02 | ₩58,364 | ₩59,540 | ₩56,813 | ₩57,749 | -1.05% | 459.1만 |
|---|
| 2025.12.31 | ₩64,005 | ₩64,139 | ₩60,209 | ₩61,225 | -4.34% | 541.3만 |
|---|
| 2025.12.30 | ₩72,694 | ₩72,694 | ₩68,630 | ₩69,325 | -4.63% | 509.9만 |
|---|
| 2025.12.29 | ₩69,272 | ₩71,411 | ₩68,497 | ₩69,005 | -0.39% | 408.7만 |
|---|
| 2025.12.26 | ₩67,026 | ₩68,203 | ₩66,358 | ₩67,347 | +0.48% | 405.5만 |
|---|
| 2025.12.24 | ₩64,994 | ₩66,304 | ₩63,551 | ₩63,818 | -1.81% | 277.7만 |
|---|
| 2025.12.23 | ₩61,225 | ₩67,374 | ₩60,075 | ₩67,133 | +9.65% | 560.4만 |
|---|
| 2025.12.22 | ₩58,711 | ₩59,086 | ₩56,225 | ₩58,497 | -0.36% | 726.8만 |
|---|
| 2025.12.19 | ₩63,577 | ₩64,647 | ₩62,214 | ₩64,032 | +0.71% | 375.4만 |
|---|
| 2025.12.18 | ₩70,635 | ₩71,651 | ₩63,096 | ₩63,524 | -10.07% | 674.1만 |
|---|
| 2025.12.17 | ₩69,940 | ₩71,491 | ₩68,604 | ₩71,036 | +1.57% | 396.2만 |
|---|
| 2025.12.16 | ₩66,358 | ₩68,497 | ₩65,582 | ₩67,106 | +1.13% | 469만 |
|---|
| 2025.12.15 | ₩70,315 | ₩70,903 | ₩68,149 | ₩69,753 | -0.80% | 439.5만 |
|---|
| 2025.12.12 | ₩75,047 | ₩75,715 | ₩72,186 | ₩72,507 | -3.38% | 479.9만 |
|---|
| 2025.12.11 | ₩81,945 | ₩83,094 | ₩78,763 | ₩80,046 | -2.32% | 566.9만 |
|---|
| 2025.12.10 | ₩89,297 | ₩91,035 | ₩86,597 | ₩88,522 | -0.87% | 380.1만 |
|---|
| 2025.12.09 | ₩92,452 | ₩95,419 | ₩86,971 | ₩87,265 | -5.61% | 508.5만 |
|---|
| 2025.12.08 | ₩103,921 | ₩105,659 | ₩97,585 | ₩97,772 | -5.92% | 500.9만 |
|---|
| 2025.12.05 | ₩116,701 | ₩125,256 | ₩115,658 | ₩116,621 | -0.07% | 831.3만 |
|---|
| 2025.12.04 | ₩102,023 | ₩108,092 | ₩99,082 | ₩107,236 | +5.11% | 423.7만 |
|---|
| 2025.12.03 | ₩102,584 | ₩105,846 | ₩102,290 | ₩104,563 | +1.93% | 367.1만 |
|---|
| 2025.12.02 | ₩101,462 | ₩102,478 | ₩96,489 | ₩97,719 | -3.69% | 375.9만 |
|---|
| 2025.12.01 | ₩98,601 | ₩102,397 | ₩95,553 | ₩101,221 | +2.66% | 472.7만 |
|---|
| 2025.11.28 | ₩93,655 | ₩96,729 | ₩92,986 | ₩95,286 | +1.74% | 259만 |
|---|
| 2025.11.26 | ₩88,147 | ₩90,313 | ₩86,784 | ₩89,190 | +1.18% | 318.1만 |
|---|
| 2025.11.25 | ₩81,490 | ₩85,901 | ₩80,848 | ₩84,030 | +3.12% | 472.9만 |
|---|
| 2025.11.24 | ₩89,992 | ₩92,452 | ₩89,270 | ₩91,436 | +1.60% | 258.7만 |
|---|
| 2025.11.21 | ₩92,692 | ₩96,783 | ₩92,104 | ₩94,430 | +1.87% | 413.8만 |
|---|
| 2025.11.20 | ₩92,238 | ₩96,836 | ₩90,928 | ₩91,516 | -0.78% | 375.5만 |
|---|
| 2025.11.19 | ₩94,350 | ₩97,023 | ₩93,307 | ₩95,205 | +0.91% | 284.8만 |
|---|
| 2025.11.18 | ₩86,944 | ₩89,751 | ₩83,682 | ₩89,270 | +2.68% | 384.2만 |
|---|
| 2025.11.17 | ₩92,746 | ₩94,831 | ₩87,345 | ₩87,853 | -5.28% | 392.5만 |
|---|
| 2025.11.14 | ₩92,773 | ₩96,489 | ₩88,495 | ₩93,628 | +0.92% | 469.6만 |
|---|
| 2025.11.13 | ₩95,874 | ₩100,339 | ₩94,617 | ₩96,863 | +1.03% | 422.5만 |
|---|
| 2025.11.12 | ₩94,697 | ₩96,542 | ₩92,211 | ₩94,885 | +0.20% | 371.7만 |
|---|
| 2025.11.11 | ₩89,778 | ₩96,195 | ₩89,778 | ₩93,842 | +4.53% | 452만 |
|---|
| 2025.11.10 | ₩86,409 | ₩89,457 | ₩85,313 | ₩89,190 | +3.22% | 359.2만 |
|---|
| 2025.11.07 | ₩87,345 | ₩89,538 | ₩85,688 | ₩87,479 | +0.15% | 324.2만 |
|---|
| 2025.11.06 | ₩86,142 | ₩90,393 | ₩82,987 | ₩89,644 | +4.07% | 447.7만 |
|---|
| 2025.11.05 | ₩86,490 | ₩88,842 | ₩83,442 | ₩83,816 | -3.09% | 319.8만 |
|---|
| 2025.11.04 | ₩84,859 | ₩90,233 | ₩84,351 | ₩87,639 | +3.28% | 453.8만 |
|---|
| 2025.11.03 | ₩81,089 | ₩86,222 | ₩79,966 | ₩85,688 | +5.67% | 420.3만 |
|---|
| 2025.10.31 | ₩78,629 | ₩81,062 | ₩76,384 | ₩80,447 | +2.31% | 448.5만 |
|---|
| 2025.10.30 | ₩73,122 | ₩75,849 | ₩71,865 | ₩75,662 | +3.47% | 388.4만 |
|---|
| 2025.10.29 | ₩70,582 | ₩72,908 | ₩70,101 | ₩70,288 | -0.42% | 354.4만 |
|---|
| 2025.10.28 | ₩72,721 | ₩73,282 | ₩71,705 | ₩71,785 | -1.29% | 540.3만 |
|---|
| 2025.10.27 | ₩77,212 | ₩79,111 | ₩76,250 | ₩77,293 | +0.10% | 394.2만 |
|---|
| 2025.10.24 | ₩78,576 | ₩79,619 | ₩74,886 | ₩78,522 | -0.07% | 406.4만 |
|---|
| 2025.10.23 | ₩79,030 | ₩81,383 | ₩77,827 | ₩78,549 | -0.61% | 405.5만 |
|---|
| 2025.10.22 | ₩80,795 | ₩81,276 | ₩78,442 | ₩79,378 | -1.75% | 314.9만 |
|---|
| 2025.10.21 | ₩78,228 | ₩81,036 | ₩77,319 | ₩80,608 | +3.04% | 422만 |
|---|
| 2025.10.20 | ₩75,154 | ₩79,485 | ₩75,100 | ₩78,496 | +4.45% | 542.4만 |
|---|
| 2025.10.17 | ₩66,278 | ₩70,154 | ₩66,171 | ₩69,593 | +5.00% | 299.7만 |
|---|
| 2025.10.16 | ₩67,106 | ₩69,325 | ₩65,903 | ₩66,171 | -1.39% | 459.2만 |
|---|
| 2025.10.15 | ₩68,096 | ₩68,390 | ₩66,839 | ₩67,828 | -0.39% | 415.2만 |
|---|
| 2025.10.14 | ₩69,272 | ₩70,502 | ₩68,710 | ₩69,165 | -0.15% | 363.1만 |
|---|
| 2025.10.13 | ₩70,341 | ₩72,400 | ₩69,753 | ₩71,571 | +1.75% | 338.6만 |
|---|
| 2025.10.10 | ₩74,352 | ₩75,314 | ₩71,812 | ₩73,443 | -1.22% | 394.8만 |
|---|