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 | ₩29,292 | ₩30,347 | ₩29,145 | ₩29,612 | +1.09% | 516.7만 |
| 2026.10.08 | ₩30,428 | ₩30,441 | ₩28,062 | ₩28,610 | -5.97% | 775.3만 |
| 2026.10.07 | ₩29,105 | ₩30,361 | ₩28,637 | ₩29,586 | +1.65% | 824.5만 |
| 2026.10.06 | ₩28,009 | ₩28,169 | ₩27,488 | ₩27,955 | -0.19% | 492.5만 |
| 2026.10.05 | ₩26,272 | ₩27,194 | ₩25,871 | ₩27,073 | +3.05% | 619.2만 |
| 2026.10.02 | ₩25,216 | ₩26,713 | ₩25,163 | ₩26,606 | +5.51% | 853.9만 |
| 2026.10.01 | ₩26,071 | ₩26,298 | ₩25,042 | ₩25,176 | -3.43% | 794.3만 |
| 2026.09.30 | ₩25,938 | ₩26,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,232 |
| +1.13% |
| 647.9만 |
| 2026.09.29 | ₩26,926 | ₩27,140 | ₩25,964 | ₩26,232 | -2.58% | 989.3만 |
|---|
| 2026.09.28 | ₩28,463 | ₩29,118 | ₩27,421 | ₩28,396 | -0.23% | 715.7만 |
|---|
| 2026.09.25 | ₩29,853 | ₩30,641 | ₩28,757 | ₩30,281 | +1.43% | 754.1만 |
|---|
| 2026.09.24 | ₩28,650 | ₩33,301 | ₩28,557 | ₩32,659 | +13.99% | 2157.5만 |
|---|
| 2026.09.23 | ₩29,065 | ₩29,305 | ₩27,995 | ₩29,024 | -0.14% | 573.5만 |
|---|
| 2026.09.22 | ₩26,298 | ₩28,971 | ₩26,258 | ₩28,918 | +9.96% | 945.3만 |
|---|
| 2026.09.21 | ₩26,191 | ₩26,673 | ₩25,777 | ₩26,018 | -0.66% | 486.7만 |
|---|
| 2026.09.18 | ₩26,713 | ₩27,247 | ₩26,579 | ₩26,753 | +0.15% | 451.3만 |
|---|
| 2026.09.17 | ₩26,085 | ₩27,434 | ₩26,071 | ₩26,245 | +0.61% | 610.1만 |
|---|
| 2026.09.16 | ₩27,461 | ₩27,514 | ₩26,218 | ₩26,365 | -3.99% | 460.4만 |
|---|
| 2026.09.15 | ₩27,421 | ₩27,581 | ₩26,726 | ₩27,287 | -0.49% | 419.6만 |
|---|
| 2026.09.14 | ₩26,325 | ₩27,140 | ₩26,191 | ₩26,592 | +1.02% | 486만 |
|---|
| 2026.09.11 | ₩25,336 | ₩25,978 | ₩25,296 | ₩25,737 | +1.58% | 369.7만 |
|---|
| 2026.09.10 | ₩24,989 | ₩25,964 | ₩24,468 | ₩25,764 | +3.10% | 586.2만 |
|---|
| 2026.09.09 | ₩25,737 | ₩26,405 | ₩25,109 | ₩25,296 | -1.71% | 747.9만 |
|---|
| 2026.09.08 | ₩27,381 | ₩27,488 | ₩26,125 | ₩26,766 | -2.24% | 589.4만 |
|---|
| 2026.09.04 | ₩27,488 | ₩27,915 | ₩27,033 | ₩27,247 | -0.88% | 372.6만 |
|---|
| 2026.09.03 | ₩28,102 | ₩28,597 | ₩26,646 | ₩26,886 | -4.33% | 594.3만 |
|---|
| 2026.09.02 | ₩27,581 | ₩28,410 | ₩27,421 | ₩28,356 | +2.81% | 411.7만 |
|---|
| 2026.09.01 | ₩26,058 | ₩27,621 | ₩25,991 | ₩27,501 | +5.54% | 475.4만 |
|---|
| 2026.08.31 | ₩26,860 | ₩27,608 | ₩26,566 | ₩27,220 | +1.34% | 420.5만 |
|---|
| 2026.08.28 | ₩27,154 | ₩27,220 | ₩26,419 | ₩26,673 | -1.77% | 415.8만 |
|---|
| 2026.08.27 | ₩27,822 | ₩28,597 | ₩27,247 | ₩27,327 | -1.78% | 612.5만 |
|---|
| 2026.08.26 | ₩26,713 | ₩27,581 | ₩26,646 | ₩27,140 | +1.60% | 554.2만 |
|---|
| 2026.08.25 | ₩25,256 | ₩26,419 | ₩25,069 | ₩26,365 | +4.39% | 402.4만 |
|---|
| 2026.08.24 | ₩26,699 | ₩26,713 | ₩25,897 | ₩26,138 | -2.10% | 354.1만 |
|---|
| 2026.08.21 | ₩25,670 | ₩25,924 | ₩25,416 | ₩25,430 | -0.94% | 371.4만 |
|---|
| 2026.08.20 | ₩25,590 | ₩25,684 | ₩24,681 | ₩25,323 | -1.04% | 521.3만 |
|---|
| 2026.08.19 | ₩27,047 | ₩27,194 | ₩25,630 | ₩25,644 | -5.19% | 579.6만 |
|---|
| 2026.08.18 | ₩25,283 | ₩26,232 | ₩25,016 | ₩26,218 | +3.70% | 429.6만 |
|---|
| 2026.08.17 | ₩24,975 | ₩25,136 | ₩24,641 | ₩24,962 | -0.05% | 470.7만 |
|---|
| 2026.08.14 | ₩26,272 | ₩26,739 | ₩25,831 | ₩25,857 | -1.58% | 400.8만 |
|---|
| 2026.08.13 | ₩26,699 | ₩26,980 | ₩25,978 | ₩26,205 | -1.85% | 583.3만 |
|---|
| 2026.08.12 | ₩28,209 | ₩28,303 | ₩27,648 | ₩27,701 | -1.80% | 250.1만 |
|---|
| 2026.08.11 | ₩27,835 | ₩28,049 | ₩27,100 | ₩27,327 | -1.82% | 344.8만 |
|---|
| 2026.08.10 | ₩27,675 | ₩28,049 | ₩27,595 | ₩27,675 | 0.00% | 606만 |
|---|
| 2026.08.07 | ₩25,817 | ₩25,964 | ₩25,310 | ₩25,550 | -1.04% | 388.8만 |
|---|
| 2026.08.06 | ₩25,550 | ₩25,577 | ₩24,601 | ₩25,042 | -1.99% | 624.8만 |
|---|
| 2026.08.05 | ₩25,791 | ₩26,071 | ₩25,430 | ₩25,644 | -0.57% | 393.3만 |
|---|
| 2026.08.04 | ₩25,791 | ₩25,897 | ₩25,390 | ₩25,777 | -0.05% | 646.5만 |
|---|
| 2026.08.03 | ₩27,648 | ₩27,835 | ₩27,033 | ₩27,648 | 0.00% | 303.7만 |
|---|
| 2026.07.31 | ₩27,007 | ₩27,448 | ₩26,472 | ₩27,421 | +1.53% | 312.9만 |
|---|
| 2026.07.30 | ₩26,552 | ₩27,701 | ₩26,098 | ₩27,087 | +2.01% | 617.1만 |
|---|
| 2026.07.29 | ₩26,098 | ₩27,261 | ₩26,098 | ₩26,646 | +2.10% | 344.8만 |
|---|
| 2026.07.28 | ₩27,234 | ₩27,261 | ₩25,751 | ₩26,018 | -4.47% | 557.3만 |
|---|
| 2026.07.27 | ₩28,410 | ₩28,597 | ₩27,688 | ₩27,715 | -2.45% | 533.1만 |
|---|
| 2026.07.24 | ₩31,670 | ₩31,791 | ₩29,866 | ₩30,187 | -4.68% | 365만 |
|---|
| 2026.07.23 | ₩30,788 | ₩31,323 | ₩30,441 | ₩30,601 | -0.61% | 329.8만 |
|---|
| 2026.07.22 | ₩29,719 | ₩30,775 | ₩29,693 | ₩30,534 | +2.74% | 370만 |
|---|
| 2026.07.21 | ₩29,105 | ₩29,679 | ₩28,730 | ₩29,345 | +0.83% | 348만 |
|---|
| 2026.07.20 | ₩29,145 | ₩29,198 | ₩28,463 | ₩28,744 | -1.38% | 333.9만 |
|---|
| 2026.07.17 | ₩29,706 | ₩30,053 | ₩29,225 | ₩29,946 | +0.81% | 257.2만 |
|---|
| 2026.07.16 | ₩30,428 | ₩30,962 | ₩28,249 | ₩29,399 | -3.38% | 576.8만 |
|---|
| 2026.07.15 | ₩29,265 | ₩30,414 | ₩29,105 | ₩30,200 | +3.20% | 382.3만 |
|---|
| 2026.07.14 | ₩29,465 | ₩30,027 | ₩28,984 | ₩29,840 | +1.27% | 394.8만 |
|---|
| 2026.07.13 | ₩28,730 | ₩29,853 | ₩28,477 | ₩29,212 | +1.67% | 545.3만 |
|---|
| 2026.07.10 | ₩30,200 | ₩30,441 | ₩29,011 | ₩30,307 | +0.35% | 762.4만 |
|---|
| 2026.07.09 | ₩34,343 | ₩34,343 | ₩31,363 | ₩31,644 | -7.86% | 966.6만 |
|---|
| 2026.07.08 | ₩37,042 | ₩37,056 | ₩35,439 | ₩35,773 | -3.43% | 311.7만 |
|---|
| 2026.07.07 | ₩35,332 | ₩36,655 | ₩35,171 | ₩36,481 | +3.25% | 371.3만 |
|---|
| 2026.07.06 | ₩34,664 | ₩35,679 | ₩34,276 | ₩35,612 | +2.74% | 306.4만 |
|---|
| 2026.07.02 | ₩35,078 | ₩35,425 | ₩34,209 | ₩35,332 | +0.72% | 324.4만 |
|---|
| 2026.07.01 | ₩36,214 | ₩36,575 | ₩35,358 | ₩35,385 | -2.29% | 374.6만 |
|---|
| 2026.06.30 | ₩36,949 | ₩38,138 | ₩36,508 | ₩36,668 | -0.76% | 441.3만 |
|---|
| 2026.06.29 | ₩36,120 | ₩36,267 | ₩35,131 | ₩35,332 | -2.18% | 541.2만 |
|---|
| 2026.06.26 | ₩39,220 | ₩39,755 | ₩37,550 | ₩38,298 | -2.35% | 322.6만 |
|---|
| 2026.06.25 | ₩38,886 | ₩39,060 | ₩36,601 | ₩37,617 | -3.26% | 360.9만 |
|---|
| 2026.06.24 | ₩36,361 | ₩37,750 | ₩36,080 | ₩37,577 | +3.34% | 288.6만 |
|---|
| 2026.06.23 | ₩36,628 | ₩37,216 | ₩35,639 | ₩36,080 | -1.50% | 305.4만 |
|---|
| 2026.06.22 | ₩38,566 | ₩39,100 | ₩37,857 | ₩37,897 | -1.73% | 189.9만 |
|---|
| 2026.06.18 | ₩35,920 | ₩38,165 | ₩35,826 | ₩37,831 | +5.32% | 293.4만 |
|---|
| 2026.06.17 | ₩35,866 | ₩36,855 | ₩35,439 | ₩36,815 | +2.65% | 327.8만 |
|---|
| 2026.06.16 | ₩35,973 | ₩38,232 | ₩35,906 | ₩37,857 | +5.24% | 256.1만 |
|---|
| 2026.06.15 | ₩34,570 | ₩35,906 | ₩34,570 | ₩35,826 | +3.63% | 278.7만 |
|---|
| 2026.06.12 | ₩34,730 | ₩35,853 | ₩34,583 | ₩35,759 | +2.96% | 266.5만 |
|---|
| 2026.06.11 | ₩36,093 | ₩36,147 | ₩34,677 | ₩34,891 | -3.33% | 461.4만 |
|---|
| 2026.06.10 | ₩37,938 | ₩38,352 | ₩37,082 | ₩37,283 | -1.73% | 236.2만 |
|---|
| 2026.06.09 | ₩36,227 | ₩37,537 | ₩35,987 | ₩36,428 | +0.55% | 294.1만 |
|---|
| 2026.06.08 | ₩36,508 | ₩36,775 | ₩35,492 | ₩36,374 | -0.37% | 288.4만 |
|---|
| 2026.06.05 | ₩39,715 | ₩39,982 | ₩38,058 | ₩38,245 | -3.70% | 362.8만 |
|---|
| 2026.06.04 | ₩40,477 | ₩42,093 | ₩40,169 | ₩41,318 | +2.08% | 444.1만 |
|---|
| 2026.06.03 | ₩36,975 | ₩39,007 | ₩36,935 | ₩38,699 | +4.66% | 346.4만 |
|---|
| 2026.06.02 | ₩36,254 | ₩37,390 | ₩36,227 | ₩37,096 | +2.32% | 394만 |
|---|
| 2026.06.01 | ₩38,165 | ₩38,312 | ₩36,989 | ₩37,550 | -1.61% | 396만 |
|---|
| 2026.05.29 | ₩41,719 | ₩42,120 | ₩39,782 | ₩40,129 | -3.81% | 466.3만 |
|---|
| 2026.05.28 | ₩36,107 | ₩40,196 | ₩36,067 | ₩39,969 | +10.70% | 688.1만 |
|---|
| 2026.05.27 | ₩34,904 | ₩36,855 | ₩34,851 | ₩35,439 | +1.53% | 481만 |
|---|
| 2026.05.26 | ₩35,278 | ₩35,652 | ₩33,568 | ₩33,862 | -4.02% | 455.6만 |
|---|
| 2026.05.22 | ₩35,305 | ₩35,652 | ₩33,728 | ₩34,049 | -3.56% | 668.2만 |
|---|
| 2026.05.21 | ₩37,764 | ₩38,325 | ₩36,428 | ₩36,534 | -3.26% | 422.1만 |
|---|
| 2026.05.20 | ₩38,913 | ₩39,501 | ₩36,802 | ₩37,577 | -3.43% | 490.3만 |
|---|
| 2026.05.19 | ₩39,100 | ₩40,624 | ₩38,913 | ₩40,303 | +3.08% | 505.7만 |
|---|
| 2026.05.18 | ₩37,283 | ₩38,325 | ₩36,722 | ₩37,978 | +1.86% | 337만 |
|---|
| 2026.05.15 | ₩36,534 | ₩36,802 | ₩35,626 | ₩36,561 | +0.07% | 253만 |
|---|
| 2026.05.14 | ₩34,049 | ₩36,187 | ₩33,675 | ₩35,840 | +5.26% | 436.2만 |
|---|
| 2026.05.13 | ₩36,000 | ₩36,000 | ₩34,610 | ₩34,904 | -3.04% | 358만 |
|---|
| 2026.05.12 | ₩35,599 | ₩35,599 | ₩34,129 | ₩34,744 | -2.40% | 524.9만 |
|---|
| 2026.05.11 | ₩35,465 | ₩36,909 | ₩35,358 | ₩36,615 | +3.24% | 360.7만 |
|---|
| 2026.05.08 | ₩35,385 | ₩35,679 | ₩33,541 | ₩33,782 | -4.53% | 367.7만 |
|---|
| 2026.05.07 | ₩33,007 | ₩35,145 | ₩32,659 | ₩34,530 | +4.62% | 490.6만 |
|---|
| 2026.05.06 | ₩33,728 | ₩34,022 | ₩33,087 | ₩33,648 | -0.24% | 412.8만 |
|---|
| 2026.05.05 | ₩36,401 | ₩36,802 | ₩34,877 | ₩34,958 | -3.96% | 430.8만 |
|---|
| 2026.05.04 | ₩36,615 | ₩37,817 | ₩36,401 | ₩36,989 | +1.02% | 380만 |
|---|
| 2026.05.01 | ₩35,412 | ₩35,706 | ₩34,664 | ₩35,546 | +0.38% | 319.9만 |
|---|
| 2026.04.30 | ₩32,365 | ₩35,225 | ₩32,338 | ₩34,637 | +7.02% | 520.1만 |
|---|
| 2026.04.29 | ₩32,713 | ₩33,114 | ₩32,258 | ₩32,445 | -0.82% | 431.5만 |
|---|
| 2026.04.28 | ₩34,022 | ₩34,744 | ₩33,301 | ₩33,568 | -1.34% | 362.7만 |
|---|
| 2026.04.27 | ₩35,412 | ₩35,893 | ₩34,316 | ₩34,477 | -2.64% | 421.1만 |
|---|
| 2026.04.24 | ₩33,621 | ₩33,648 | ₩32,793 | ₩33,541 | -0.24% | 442.8만 |
|---|
| 2026.04.23 | ₩35,465 | ₩35,492 | ₩33,835 | ₩34,450 | -2.86% | 732.3만 |
|---|
| 2026.04.22 | ₩37,363 | ₩37,924 | ₩36,668 | ₩36,775 | -1.57% | 286.3만 |
|---|
| 2026.04.21 | ₩36,214 | ₩37,016 | ₩35,920 | ₩36,722 | +1.40% | 286.6만 |
|---|
| 2026.04.20 | ₩36,374 | ₩37,069 | ₩35,893 | ₩36,214 | -0.44% | 307.7만 |
|---|
| 2026.04.17 | ₩35,145 | ₩36,775 | ₩35,091 | ₩36,267 | +3.19% | 388.6만 |
|---|
| 2026.04.16 | ₩35,118 | ₩36,080 | ₩35,038 | ₩36,027 | +2.59% | 408.3만 |
|---|
| 2026.04.15 | ₩34,744 | ₩35,439 | ₩34,477 | ₩35,145 | +1.15% | 415.6만 |
|---|
| 2026.04.14 | ₩36,187 | ₩36,321 | ₩34,503 | ₩35,332 | -2.36% | 608.4만 |
|---|
| 2026.04.13 | ₩37,791 | ₩37,951 | ₩35,786 | ₩36,134 | -4.38% | 564.4만 |
|---|
| 2026.04.10 | ₩36,454 | ₩37,176 | ₩36,027 | ₩36,668 | +0.59% | 426만 |
|---|
| 2026.04.09 | ₩38,165 | ₩38,245 | ₩36,347 | ₩37,069 | -2.87% | 621.3만 |
|---|
| 2026.04.08 | ₩38,432 | ₩39,421 | ₩37,416 | ₩38,379 | -0.14% | 898.6만 |
|---|
| 2026.04.07 | ₩42,200 | ₩42,842 | ₩41,532 | ₩41,693 | -1.20% | 715.4만 |
|---|
| 2026.04.06 | ₩41,960 | ₩42,067 | ₩40,330 | ₩40,490 | -3.50% | 505.8만 |
|---|
| 2026.04.02 | ₩40,517 | ₩40,918 | ₩39,795 | ₩40,356 | -0.40% | 614.2만 |
|---|
| 2026.04.01 | ₩41,799 | ₩41,853 | ₩40,009 | ₩40,784 | -2.43% | 703.2만 |
|---|
| 2026.03.31 | ₩45,407 | ₩45,407 | ₩42,468 | ₩43,082 | -5.12% | 561.3만 |
|---|
| 2026.03.30 | ₩42,869 | ₩43,403 | ₩41,933 | ₩42,762 | -0.25% | 623.6만 |
|---|
| 2026.03.27 | ₩47,412 | ₩48,107 | ₩45,488 | ₩47,278 | -0.28% | 640.6만 |
|---|
| 2026.03.26 | ₩44,392 | ₩45,995 | ₩43,644 | ₩43,964 | -0.96% | 558.8만 |
|---|
| 2026.03.25 | ₩42,521 | ₩44,659 | ₩42,174 | ₩44,232 | +4.02% | 468.6만 |
|---|
| 2026.03.24 | ₩44,044 | ₩44,499 | ₩42,788 | ₩43,323 | -1.64% | 487.9만 |
|---|
| 2026.03.23 | ₩44,953 | ₩45,488 | ₩42,361 | ₩43,243 | -3.80% | 1115.7만 |
|---|
| 2026.03.20 | ₩47,171 | ₩49,363 | ₩47,064 | ₩48,508 | +2.83% | 584.5만 |
|---|
| 2026.03.19 | ₩53,158 | ₩53,906 | ₩48,641 | ₩49,737 | -6.44% | 904.4만 |
|---|
| 2026.03.18 | ₩47,091 | ₩51,635 | ₩46,263 | ₩50,753 | +7.78% | 826.2만 |
|---|
| 2026.03.17 | ₩48,721 | ₩48,802 | ₩46,396 | ₩47,038 | -3.46% | 475.3만 |
|---|
| 2026.03.16 | ₩50,031 | ₩50,646 | ₩46,129 | ₩47,332 | -5.40% | 619.4만 |
|---|
| 2026.03.13 | ₩51,929 | ₩52,383 | ₩50,111 | ₩50,913 | -1.96% | 548만 |
|---|
| 2026.03.12 | ₩54,334 | ₩55,162 | ₩51,474 | ₩54,254 | -0.15% | 577만 |
|---|
| 2026.03.11 | ₩51,073 | ₩53,853 | ₩49,550 | ₩53,372 | +4.50% | 553.9만 |
|---|
| 2026.03.10 | ₩48,107 | ₩49,416 | ₩45,862 | ₩48,721 | +1.28% | 748만 |
|---|
| 2026.03.09 | ₩55,537 | ₩56,953 | ₩48,668 | ₩49,176 | -11.45% | 1198.9만 |
|---|
| 2026.03.06 | ₩51,367 | ₩56,151 | ₩50,352 | ₩53,051 | +3.28% | 1166.8만 |
|---|
| 2026.03.05 | ₩46,583 | ₩49,309 | ₩45,461 | ₩47,546 | +2.07% | 850.2만 |
|---|
| 2026.03.04 | ₩46,316 | ₩47,064 | ₩44,739 | ₩45,568 | -1.62% | 943.6만 |
|---|
| 2026.03.03 | ₩53,452 | ₩53,906 | ₩47,786 | ₩49,684 | -7.05% | 1164만 |
|---|
| 2026.03.02 | ₩47,064 | ₩47,786 | ₩45,568 | ₩47,519 | +0.97% | 979.7만 |
|---|
| 2026.02.27 | ₩43,777 | ₩44,499 | ₩42,922 | ₩43,938 | +0.37% | 490.4만 |
|---|
| 2026.02.26 | ₩42,387 | ₩43,269 | ₩41,559 | ₩43,029 | +1.51% | 635.8만 |
|---|
| 2026.02.25 | ₩44,739 | ₩45,835 | ₩43,724 | ₩44,419 | -0.72% | 490.3만 |
|---|
| 2026.02.24 | ₩44,713 | ₩45,220 | ₩42,842 | ₩43,350 | -3.05% | 554.4만 |
|---|
| 2026.02.23 | ₩48,374 | ₩48,802 | ₩45,595 | ₩45,595 | -5.75% | 580.4만 |
|---|
| 2026.02.20 | ₩46,717 | ₩50,459 | ₩46,396 | ₩47,679 | +2.06% | 660.4만 |
|---|
| 2026.02.19 | ₩47,973 | ₩48,080 | ₩46,102 | ₩46,183 | -3.73% | 603.6만 |
|---|
| 2026.02.18 | ₩46,076 | ₩46,744 | ₩44,232 | ₩46,503 | +0.93% | 653.4만 |
|---|
| 2026.02.17 | ₩46,851 | ₩47,973 | ₩46,049 | ₩46,717 | -0.29% | 563.4만 |
|---|
| 2026.02.13 | ₩49,203 | ₩51,554 | ₩49,122 | ₩50,699 | +3.04% | 337.9만 |
|---|
| 2026.02.12 | ₩53,559 | ₩54,013 | ₩50,539 | ₩50,806 | -5.14% | 394.2만 |
|---|
| 2026.02.11 | ₩48,668 | ₩51,367 | ₩48,454 | ₩50,699 | +4.17% | 434.4만 |
|---|
| 2026.02.10 | ₩50,753 | ₩51,795 | ₩48,828 | ₩49,363 | -2.74% | 493.9만 |
|---|
| 2026.02.09 | ₩49,978 | ₩52,650 | ₩49,283 | ₩49,684 | -0.59% | 540.2만 |
|---|
| 2026.02.06 | ₩62,619 | ₩65,158 | ₩58,263 | ₩58,877 | -5.98% | 561.2만 |
|---|
| 2026.02.05 | ₩61,203 | ₩62,512 | ₩55,590 | ₩61,069 | -0.22% | 596만 |
|---|
| 2026.02.04 | ₩61,710 | ₩61,844 | ₩57,675 | ₩60,588 | -1.82% | 670.6만 |
|---|
| 2026.02.03 | ₩53,960 | ₩57,942 | ₩53,666 | ₩56,338 | +4.41% | 632.8만 |
|---|
| 2026.02.02 | ₩68,151 | ₩70,076 | ₩48,748 | ₩53,773 | -21.10% | 1489.6만 |
|---|
| 2026.01.30 | ₩96,107 | ₩110,245 | ₩94,316 | ₩108,695 | +13.10% | 933만 |
|---|
| 2026.01.29 | ₩84,080 | ₩89,024 | ₩80,713 | ₩87,180 | +3.69% | 790.2만 |
|---|
| 2026.01.28 | ₩80,525 | ₩87,902 | ₩78,655 | ₩81,327 | +1.00% | 1229.5만 |
|---|
| 2026.01.27 | ₩80,098 | ₩88,677 | ₩77,292 | ₩83,305 | +4.00% | 1034.3만 |
|---|
| 2026.01.26 | ₩78,708 | ₩88,917 | ₩77,586 | ₩84,962 | +7.95% | 1321.6만 |
|---|
| 2026.01.23 | ₩77,692 | ₩77,692 | ₩72,828 | ₩75,635 | -2.65% | 1040.4만 |
|---|
| 2026.01.22 | ₩78,441 | ₩79,911 | ₩69,354 | ₩69,888 | -10.90% | 1549.4만 |
|---|
| 2026.01.21 | ₩72,160 | ₩72,935 | ₩67,002 | ₩72,160 | 0.00% | 1618.7만 |
|---|
| 2026.01.20 | ₩58,557 | ₩61,497 | ₩56,125 | ₩59,973 | +2.42% | 1675만 |
|---|
| 2026.01.16 | ₩42,575 | ₩44,125 | ₩41,773 | ₩43,884 | +3.08% | 575.5만 |
|---|
| 2026.01.15 | ₩42,307 | ₩43,777 | ₩40,624 | ₩43,109 | +1.90% | 696.4만 |
|---|
| 2026.01.14 | ₩44,552 | ₩44,980 | ₩41,933 | ₩44,018 | -1.20% | 1071.9만 |
|---|
| 2026.01.13 | ₩47,706 | ₩50,485 | ₩47,064 | ₩49,710 | +4.20% | 570.2만 |
|---|
| 2026.01.12 | ₩44,044 | ₩49,523 | ₩43,644 | ₩48,107 | +9.22% | 787.1만 |
|---|
| 2026.01.09 | ₩44,873 | ₩45,701 | ₩42,013 | ₩42,040 | -6.31% | 1155.3만 |
|---|
| 2026.01.08 | ₩50,646 | ₩50,806 | ₩48,160 | ₩48,695 | -3.85% | 666.1만 |
|---|
| 2026.01.07 | ₩51,768 | ₩53,211 | ₩50,860 | ₩52,837 | +2.07% | 431.4만 |
|---|
| 2026.01.06 | ₩49,630 | ₩50,245 | ₩48,374 | ₩49,951 | +0.65% | 505.6만 |
|---|
| 2026.01.05 | ₩49,897 | ₩51,822 | ₩49,710 | ₩51,341 | +2.89% | 823만 |
|---|
| 2026.01.02 | ₩58,343 | ₩59,519 | ₩56,793 | ₩57,728 | -1.05% | 459.1만 |
|---|
| 2025.12.31 | ₩63,982 | ₩64,116 | ₩60,187 | ₩61,203 | -4.34% | 541.3만 |
|---|
| 2025.12.30 | ₩72,668 | ₩72,668 | ₩68,606 | ₩69,301 | -4.63% | 509.9만 |
|---|
| 2025.12.29 | ₩69,247 | ₩71,385 | ₩68,472 | ₩68,980 | -0.39% | 408.7만 |
|---|
| 2025.12.26 | ₩67,002 | ₩68,178 | ₩66,334 | ₩67,323 | +0.48% | 405.5만 |
|---|
| 2025.12.24 | ₩64,971 | ₩66,280 | ₩63,528 | ₩63,795 | -1.81% | 277.7만 |
|---|
| 2025.12.23 | ₩61,203 | ₩67,350 | ₩60,053 | ₩67,109 | +9.65% | 560.4만 |
|---|
| 2025.12.22 | ₩58,690 | ₩59,064 | ₩56,205 | ₩58,476 | -0.36% | 726.8만 |
|---|
| 2025.12.19 | ₩63,554 | ₩64,623 | ₩62,191 | ₩64,009 | +0.71% | 375.4만 |
|---|
| 2025.12.18 | ₩70,610 | ₩71,626 | ₩63,073 | ₩63,501 | -10.07% | 674.1만 |
|---|
| 2025.12.17 | ₩69,915 | ₩71,465 | ₩68,579 | ₩71,011 | +1.57% | 396.2만 |
|---|
| 2025.12.16 | ₩66,334 | ₩68,472 | ₩65,559 | ₩67,082 | +1.13% | 469만 |
|---|
| 2025.12.15 | ₩70,289 | ₩70,877 | ₩68,125 | ₩69,728 | -0.80% | 439.5만 |
|---|
| 2025.12.12 | ₩75,020 | ₩75,688 | ₩72,160 | ₩72,481 | -3.38% | 479.9만 |
|---|
| 2025.12.11 | ₩81,915 | ₩83,064 | ₩78,735 | ₩80,018 | -2.32% | 566.9만 |
|---|
| 2025.12.10 | ₩89,265 | ₩91,002 | ₩86,566 | ₩88,490 | -0.87% | 380.1만 |
|---|
| 2025.12.09 | ₩92,419 | ₩95,385 | ₩86,940 | ₩87,234 | -5.61% | 508.5만 |
|---|
| 2025.12.08 | ₩103,884 | ₩105,621 | ₩97,550 | ₩97,737 | -5.92% | 500.9만 |
|---|
| 2025.12.05 | ₩116,659 | ₩125,211 | ₩115,617 | ₩116,579 | -0.07% | 831.3만 |
|---|
| 2025.12.04 | ₩101,986 | ₩108,053 | ₩99,047 | ₩107,198 | +5.11% | 423.7만 |
|---|
| 2025.12.03 | ₩102,548 | ₩105,808 | ₩102,254 | ₩104,525 | +1.93% | 367.1만 |
|---|
| 2025.12.02 | ₩101,425 | ₩102,441 | ₩96,454 | ₩97,684 | -3.69% | 375.9만 |
|---|
| 2025.12.01 | ₩98,565 | ₩102,361 | ₩95,519 | ₩101,185 | +2.66% | 472.7만 |
|---|
| 2025.11.28 | ₩93,621 | ₩96,695 | ₩92,953 | ₩95,251 | +1.74% | 259만 |
|---|
| 2025.11.26 | ₩88,116 | ₩90,280 | ₩86,753 | ₩89,158 | +1.18% | 318.1만 |
|---|
| 2025.11.25 | ₩81,461 | ₩85,871 | ₩80,819 | ₩84,000 | +3.12% | 472.9만 |
|---|
| 2025.11.24 | ₩89,960 | ₩92,419 | ₩89,238 | ₩91,403 | +1.60% | 258.7만 |
|---|
| 2025.11.21 | ₩92,659 | ₩96,748 | ₩92,071 | ₩94,396 | +1.87% | 413.8만 |
|---|
| 2025.11.20 | ₩92,205 | ₩96,802 | ₩90,895 | ₩91,483 | -0.78% | 375.5만 |
|---|
| 2025.11.19 | ₩94,316 | ₩96,989 | ₩93,274 | ₩95,171 | +0.91% | 284.8만 |
|---|
| 2025.11.18 | ₩86,913 | ₩89,719 | ₩83,652 | ₩89,238 | +2.68% | 384.2만 |
|---|
| 2025.11.17 | ₩92,712 | ₩94,797 | ₩87,314 | ₩87,822 | -5.28% | 392.5만 |
|---|
| 2025.11.14 | ₩92,739 | ₩96,454 | ₩88,463 | ₩93,594 | +0.92% | 469.6만 |
|---|
| 2025.11.13 | ₩95,839 | ₩100,303 | ₩94,583 | ₩96,828 | +1.03% | 422.5만 |
|---|
| 2025.11.12 | ₩94,663 | ₩96,508 | ₩92,178 | ₩94,851 | +0.20% | 371.7만 |
|---|
| 2025.11.11 | ₩89,746 | ₩96,160 | ₩89,746 | ₩93,808 | +4.53% | 452만 |
|---|
| 2025.11.10 | ₩86,378 | ₩89,425 | ₩85,283 | ₩89,158 | +3.22% | 359.2만 |
|---|
| 2025.11.07 | ₩87,314 | ₩89,505 | ₩85,657 | ₩87,447 | +0.15% | 324.2만 |
|---|
| 2025.11.06 | ₩86,111 | ₩90,361 | ₩82,958 | ₩89,612 | +4.07% | 447.7만 |
|---|
| 2025.11.05 | ₩86,459 | ₩88,810 | ₩83,412 | ₩83,786 | -3.09% | 319.8만 |
|---|
| 2025.11.04 | ₩84,828 | ₩90,200 | ₩84,321 | ₩87,608 | +3.28% | 453.8만 |
|---|
| 2025.11.03 | ₩81,060 | ₩86,191 | ₩79,937 | ₩85,657 | +5.67% | 420.3만 |
|---|
| 2025.10.31 | ₩78,601 | ₩81,033 | ₩76,356 | ₩80,419 | +2.31% | 448.5만 |
|---|
| 2025.10.30 | ₩73,096 | ₩75,822 | ₩71,839 | ₩75,635 | +3.47% | 388.4만 |
|---|
| 2025.10.29 | ₩70,557 | ₩72,882 | ₩70,076 | ₩70,263 | -0.42% | 354.4만 |
|---|
| 2025.10.28 | ₩72,695 | ₩73,256 | ₩71,679 | ₩71,759 | -1.29% | 540.3만 |
|---|
| 2025.10.27 | ₩77,185 | ₩79,082 | ₩76,223 | ₩77,265 | +0.10% | 394.2만 |
|---|
| 2025.10.24 | ₩78,548 | ₩79,590 | ₩74,860 | ₩78,494 | -0.07% | 406.4만 |
|---|
| 2025.10.23 | ₩79,002 | ₩81,354 | ₩77,799 | ₩78,521 | -0.61% | 405.5만 |
|---|
| 2025.10.22 | ₩80,766 | ₩81,247 | ₩78,414 | ₩79,349 | -1.75% | 314.9만 |
|---|
| 2025.10.21 | ₩78,200 | ₩81,007 | ₩77,292 | ₩80,579 | +3.04% | 422만 |
|---|
| 2025.10.20 | ₩75,127 | ₩79,456 | ₩75,073 | ₩78,468 | +4.45% | 542.4만 |
|---|
| 2025.10.17 | ₩66,254 | ₩70,129 | ₩66,147 | ₩69,568 | +5.00% | 299.7만 |
|---|
| 2025.10.16 | ₩67,082 | ₩69,301 | ₩65,880 | ₩66,147 | -1.39% | 459.2만 |
|---|
| 2025.10.15 | ₩68,071 | ₩68,365 | ₩66,815 | ₩67,804 | -0.39% | 415.2만 |
|---|
| 2025.10.14 | ₩69,247 | ₩70,476 | ₩68,686 | ₩69,140 | -0.15% | 363.1만 |
|---|
| 2025.10.13 | ₩70,316 | ₩72,374 | ₩69,728 | ₩71,546 | +1.75% | 338.6만 |
|---|
| 2025.10.10 | ₩74,325 | ₩75,287 | ₩71,786 | ₩73,416 | -1.22% | 394.8만 |
|---|