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 | ₩29,313 | ₩30,370 | ₩29,166 | ₩29,634 | +1.09% | 516.7만 |
| 2026.10.08 | ₩30,450 | ₩30,463 | ₩28,083 | ₩28,631 | -5.97% | 775.3만 |
| 2026.10.07 | ₩29,126 | ₩30,383 | ₩28,658 | ₩29,607 | +1.65% | 824.5만 |
| 2026.10.06 | ₩28,029 | ₩28,190 | ₩27,508 | ₩27,976 | -0.19% | 492.5만 |
| 2026.10.05 | ₩26,291 | ₩27,214 | ₩25,890 | ₩27,093 | +3.05% | 619.2만 |
| 2026.10.02 | ₩25,234 | ₩26,732 | ₩25,181 | ₩26,625 | +5.51% | 853.9만 |
| 2026.10.01 | ₩26,090 | ₩26,318 | ₩25,061 | ₩25,194 | -3.43% | 794.3만 |
| 2026.09.30 | ₩25,957 | ₩26,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,251 |
| +1.13% |
| 647.9만 |
| 2026.09.29 | ₩26,946 | ₩27,160 | ₩25,983 | ₩26,251 | -2.58% | 989.3만 |
|---|
| 2026.09.28 | ₩28,484 | ₩29,139 | ₩27,441 | ₩28,417 | -0.23% | 715.7만 |
|---|
| 2026.09.25 | ₩29,875 | ₩30,664 | ₩28,778 | ₩30,303 | +1.43% | 754.1만 |
|---|
| 2026.09.24 | ₩28,671 | ₩33,325 | ₩28,578 | ₩32,683 | +13.99% | 2157.5만 |
|---|
| 2026.09.23 | ₩29,086 | ₩29,327 | ₩28,016 | ₩29,046 | -0.14% | 573.5만 |
|---|
| 2026.09.22 | ₩26,318 | ₩28,992 | ₩26,278 | ₩28,939 | +9.96% | 945.3만 |
|---|
| 2026.09.21 | ₩26,211 | ₩26,692 | ₩25,796 | ₩26,037 | -0.66% | 486.7만 |
|---|
| 2026.09.18 | ₩26,732 | ₩27,267 | ₩26,598 | ₩26,772 | +0.15% | 451.3만 |
|---|
| 2026.09.17 | ₩26,104 | ₩27,454 | ₩26,090 | ₩26,264 | +0.61% | 610.1만 |
|---|
| 2026.09.16 | ₩27,481 | ₩27,535 | ₩26,237 | ₩26,385 | -3.99% | 460.4만 |
|---|
| 2026.09.15 | ₩27,441 | ₩27,601 | ₩26,746 | ₩27,307 | -0.49% | 419.6만 |
|---|
| 2026.09.14 | ₩26,344 | ₩27,160 | ₩26,211 | ₩26,612 | +1.02% | 486만 |
|---|
| 2026.09.11 | ₩25,355 | ₩25,997 | ₩25,315 | ₩25,756 | +1.58% | 369.7만 |
|---|
| 2026.09.10 | ₩25,007 | ₩25,983 | ₩24,486 | ₩25,783 | +3.10% | 586.2만 |
|---|
| 2026.09.09 | ₩25,756 | ₩26,425 | ₩25,127 | ₩25,315 | -1.71% | 747.9만 |
|---|
| 2026.09.08 | ₩27,401 | ₩27,508 | ₩26,144 | ₩26,786 | -2.24% | 589.4만 |
|---|
| 2026.09.04 | ₩27,508 | ₩27,936 | ₩27,053 | ₩27,267 | -0.88% | 372.6만 |
|---|
| 2026.09.03 | ₩28,123 | ₩28,618 | ₩26,665 | ₩26,906 | -4.33% | 594.3만 |
|---|
| 2026.09.02 | ₩27,601 | ₩28,431 | ₩27,441 | ₩28,377 | +2.81% | 411.7만 |
|---|
| 2026.09.01 | ₩26,077 | ₩27,642 | ₩26,010 | ₩27,521 | +5.54% | 475.4만 |
|---|
| 2026.08.31 | ₩26,879 | ₩27,628 | ₩26,585 | ₩27,240 | +1.34% | 420.5만 |
|---|
| 2026.08.28 | ₩27,174 | ₩27,240 | ₩26,438 | ₩26,692 | -1.77% | 415.8만 |
|---|
| 2026.08.27 | ₩27,842 | ₩28,618 | ₩27,267 | ₩27,347 | -1.78% | 612.5만 |
|---|
| 2026.08.26 | ₩26,732 | ₩27,601 | ₩26,665 | ₩27,160 | +1.60% | 554.2만 |
|---|
| 2026.08.25 | ₩25,275 | ₩26,438 | ₩25,087 | ₩26,385 | +4.39% | 402.4만 |
|---|
| 2026.08.24 | ₩26,719 | ₩26,732 | ₩25,916 | ₩26,157 | -2.10% | 354.1만 |
|---|
| 2026.08.21 | ₩25,689 | ₩25,943 | ₩25,435 | ₩25,448 | -0.94% | 371.4만 |
|---|
| 2026.08.20 | ₩25,609 | ₩25,703 | ₩24,700 | ₩25,341 | -1.04% | 521.3만 |
|---|
| 2026.08.19 | ₩27,067 | ₩27,214 | ₩25,649 | ₩25,662 | -5.19% | 579.6만 |
|---|
| 2026.08.18 | ₩25,301 | ₩26,251 | ₩25,034 | ₩26,237 | +3.70% | 429.6만 |
|---|
| 2026.08.17 | ₩24,994 | ₩25,154 | ₩24,659 | ₩24,980 | -0.05% | 470.7만 |
|---|
| 2026.08.14 | ₩26,291 | ₩26,759 | ₩25,850 | ₩25,876 | -1.58% | 400.8만 |
|---|
| 2026.08.13 | ₩26,719 | ₩27,000 | ₩25,997 | ₩26,224 | -1.85% | 583.3만 |
|---|
| 2026.08.12 | ₩28,230 | ₩28,324 | ₩27,668 | ₩27,722 | -1.80% | 250.1만 |
|---|
| 2026.08.11 | ₩27,856 | ₩28,070 | ₩27,120 | ₩27,347 | -1.82% | 344.8만 |
|---|
| 2026.08.10 | ₩27,695 | ₩28,070 | ₩27,615 | ₩27,695 | 0.00% | 606만 |
|---|
| 2026.08.07 | ₩25,836 | ₩25,983 | ₩25,328 | ₩25,569 | -1.04% | 388.8만 |
|---|
| 2026.08.06 | ₩25,569 | ₩25,596 | ₩24,619 | ₩25,061 | -1.99% | 624.8만 |
|---|
| 2026.08.05 | ₩25,810 | ₩26,090 | ₩25,448 | ₩25,662 | -0.57% | 393.3만 |
|---|
| 2026.08.04 | ₩25,810 | ₩25,916 | ₩25,408 | ₩25,796 | -0.05% | 646.5만 |
|---|
| 2026.08.03 | ₩27,668 | ₩27,856 | ₩27,053 | ₩27,668 | 0.00% | 303.7만 |
|---|
| 2026.07.31 | ₩27,026 | ₩27,468 | ₩26,492 | ₩27,441 | +1.53% | 312.9만 |
|---|
| 2026.07.30 | ₩26,572 | ₩27,722 | ₩26,117 | ₩27,107 | +2.01% | 617.1만 |
|---|
| 2026.07.29 | ₩26,117 | ₩27,281 | ₩26,117 | ₩26,665 | +2.10% | 344.8만 |
|---|
| 2026.07.28 | ₩27,254 | ₩27,281 | ₩25,769 | ₩26,037 | -4.47% | 557.3만 |
|---|
| 2026.07.27 | ₩28,431 | ₩28,618 | ₩27,708 | ₩27,735 | -2.45% | 533.1만 |
|---|
| 2026.07.24 | ₩31,694 | ₩31,814 | ₩29,888 | ₩30,209 | -4.68% | 365만 |
|---|
| 2026.07.23 | ₩30,811 | ₩31,346 | ₩30,463 | ₩30,624 | -0.61% | 329.8만 |
|---|
| 2026.07.22 | ₩29,741 | ₩30,798 | ₩29,714 | ₩30,557 | +2.74% | 370만 |
|---|
| 2026.07.21 | ₩29,126 | ₩29,701 | ₩28,752 | ₩29,367 | +0.83% | 348만 |
|---|
| 2026.07.20 | ₩29,166 | ₩29,220 | ₩28,484 | ₩28,765 | -1.38% | 333.9만 |
|---|
| 2026.07.17 | ₩29,728 | ₩30,075 | ₩29,246 | ₩29,968 | +0.81% | 257.2만 |
|---|
| 2026.07.16 | ₩30,450 | ₩30,985 | ₩28,270 | ₩29,420 | -3.38% | 576.8만 |
|---|
| 2026.07.15 | ₩29,286 | ₩30,436 | ₩29,126 | ₩30,223 | +3.20% | 382.3만 |
|---|
| 2026.07.14 | ₩29,487 | ₩30,049 | ₩29,006 | ₩29,861 | +1.27% | 394.8만 |
|---|
| 2026.07.13 | ₩28,752 | ₩29,875 | ₩28,497 | ₩29,233 | +1.67% | 545.3만 |
|---|
| 2026.07.10 | ₩30,223 | ₩30,463 | ₩29,032 | ₩30,330 | +0.35% | 762.4만 |
|---|
| 2026.07.09 | ₩34,368 | ₩34,368 | ₩31,386 | ₩31,667 | -7.86% | 966.6만 |
|---|
| 2026.07.08 | ₩37,069 | ₩37,083 | ₩35,465 | ₩35,799 | -3.43% | 311.7만 |
|---|
| 2026.07.07 | ₩35,358 | ₩36,682 | ₩35,197 | ₩36,508 | +3.25% | 371.3만 |
|---|
| 2026.07.06 | ₩34,689 | ₩35,705 | ₩34,301 | ₩35,639 | +2.74% | 306.4만 |
|---|
| 2026.07.02 | ₩35,104 | ₩35,451 | ₩34,234 | ₩35,358 | +0.72% | 324.4만 |
|---|
| 2026.07.01 | ₩36,240 | ₩36,601 | ₩35,384 | ₩35,411 | -2.29% | 374.6만 |
|---|
| 2026.06.30 | ₩36,976 | ₩38,166 | ₩36,534 | ₩36,695 | -0.76% | 441.3만 |
|---|
| 2026.06.29 | ₩36,147 | ₩36,294 | ₩35,157 | ₩35,358 | -2.18% | 541.2만 |
|---|
| 2026.06.26 | ₩39,249 | ₩39,784 | ₩37,578 | ₩38,326 | -2.35% | 322.6만 |
|---|
| 2026.06.25 | ₩38,915 | ₩39,089 | ₩36,628 | ₩37,644 | -3.26% | 360.9만 |
|---|
| 2026.06.24 | ₩36,387 | ₩37,778 | ₩36,107 | ₩37,604 | +3.34% | 288.6만 |
|---|
| 2026.06.23 | ₩36,655 | ₩37,243 | ₩35,665 | ₩36,107 | -1.50% | 305.4만 |
|---|
| 2026.06.22 | ₩38,594 | ₩39,129 | ₩37,885 | ₩37,925 | -1.73% | 189.9만 |
|---|
| 2026.06.18 | ₩35,946 | ₩38,193 | ₩35,852 | ₩37,858 | +5.32% | 293.4만 |
|---|
| 2026.06.17 | ₩35,893 | ₩36,882 | ₩35,465 | ₩36,842 | +2.65% | 327.8만 |
|---|
| 2026.06.16 | ₩36,000 | ₩38,260 | ₩35,933 | ₩37,885 | +5.24% | 256.1만 |
|---|
| 2026.06.15 | ₩34,595 | ₩35,933 | ₩34,595 | ₩35,852 | +3.63% | 278.7만 |
|---|
| 2026.06.12 | ₩34,756 | ₩35,879 | ₩34,609 | ₩35,786 | +2.96% | 266.5만 |
|---|
| 2026.06.11 | ₩36,120 | ₩36,173 | ₩34,702 | ₩34,916 | -3.33% | 461.4만 |
|---|
| 2026.06.10 | ₩37,965 | ₩38,380 | ₩37,110 | ₩37,310 | -1.73% | 236.2만 |
|---|
| 2026.06.09 | ₩36,254 | ₩37,564 | ₩36,013 | ₩36,454 | +0.55% | 294.1만 |
|---|
| 2026.06.08 | ₩36,534 | ₩36,802 | ₩35,518 | ₩36,401 | -0.37% | 288.4만 |
|---|
| 2026.06.05 | ₩39,744 | ₩40,011 | ₩38,086 | ₩38,273 | -3.70% | 362.8만 |
|---|
| 2026.06.04 | ₩40,506 | ₩42,124 | ₩40,199 | ₩41,349 | +2.08% | 444.1만 |
|---|
| 2026.06.03 | ₩37,003 | ₩39,035 | ₩36,962 | ₩38,728 | +4.66% | 346.4만 |
|---|
| 2026.06.02 | ₩36,280 | ₩37,417 | ₩36,254 | ₩37,123 | +2.32% | 394만 |
|---|
| 2026.06.01 | ₩38,193 | ₩38,340 | ₩37,016 | ₩37,578 | -1.61% | 396만 |
|---|
| 2026.05.29 | ₩41,750 | ₩42,151 | ₩39,811 | ₩40,159 | -3.81% | 466.3만 |
|---|
| 2026.05.28 | ₩36,133 | ₩40,225 | ₩36,093 | ₩39,998 | +10.70% | 688.1만 |
|---|
| 2026.05.27 | ₩34,930 | ₩36,882 | ₩34,876 | ₩35,465 | +1.53% | 481만 |
|---|
| 2026.05.26 | ₩35,304 | ₩35,679 | ₩33,592 | ₩33,887 | -4.02% | 455.6만 |
|---|
| 2026.05.22 | ₩35,331 | ₩35,679 | ₩33,753 | ₩34,074 | -3.56% | 668.2만 |
|---|
| 2026.05.21 | ₩37,792 | ₩38,353 | ₩36,454 | ₩36,561 | -3.26% | 422.1만 |
|---|
| 2026.05.20 | ₩38,942 | ₩39,530 | ₩36,829 | ₩37,604 | -3.43% | 490.3만 |
|---|
| 2026.05.19 | ₩39,129 | ₩40,653 | ₩38,942 | ₩40,332 | +3.08% | 505.7만 |
|---|
| 2026.05.18 | ₩37,310 | ₩38,353 | ₩36,748 | ₩38,005 | +1.86% | 337만 |
|---|
| 2026.05.15 | ₩36,561 | ₩36,829 | ₩35,652 | ₩36,588 | +0.07% | 253만 |
|---|
| 2026.05.14 | ₩34,074 | ₩36,214 | ₩33,699 | ₩35,866 | +5.26% | 436.2만 |
|---|
| 2026.05.13 | ₩36,026 | ₩36,026 | ₩34,636 | ₩34,930 | -3.04% | 358만 |
|---|
| 2026.05.12 | ₩35,625 | ₩35,625 | ₩34,154 | ₩34,769 | -2.40% | 524.9만 |
|---|
| 2026.05.11 | ₩35,491 | ₩36,936 | ₩35,384 | ₩36,641 | +3.24% | 360.7만 |
|---|
| 2026.05.08 | ₩35,411 | ₩35,705 | ₩33,566 | ₩33,806 | -4.53% | 367.7만 |
|---|
| 2026.05.07 | ₩33,031 | ₩35,170 | ₩32,683 | ₩34,555 | +4.62% | 490.6만 |
|---|
| 2026.05.06 | ₩33,753 | ₩34,047 | ₩33,111 | ₩33,673 | -0.24% | 412.8만 |
|---|
| 2026.05.05 | ₩36,428 | ₩36,829 | ₩34,903 | ₩34,983 | -3.96% | 430.8만 |
|---|
| 2026.05.04 | ₩36,641 | ₩37,845 | ₩36,428 | ₩37,016 | +1.02% | 380만 |
|---|
| 2026.05.01 | ₩35,438 | ₩35,732 | ₩34,689 | ₩35,572 | +0.38% | 319.9만 |
|---|
| 2026.04.30 | ₩32,389 | ₩35,251 | ₩32,362 | ₩34,662 | +7.02% | 520.1만 |
|---|
| 2026.04.29 | ₩32,737 | ₩33,138 | ₩32,282 | ₩32,469 | -0.82% | 431.5만 |
|---|
| 2026.04.28 | ₩34,047 | ₩34,769 | ₩33,325 | ₩33,592 | -1.34% | 362.7만 |
|---|
| 2026.04.27 | ₩35,438 | ₩35,919 | ₩34,341 | ₩34,502 | -2.64% | 421.1만 |
|---|
| 2026.04.24 | ₩33,646 | ₩33,673 | ₩32,817 | ₩33,566 | -0.24% | 442.8만 |
|---|
| 2026.04.23 | ₩35,491 | ₩35,518 | ₩33,860 | ₩34,475 | -2.86% | 732.3만 |
|---|
| 2026.04.22 | ₩37,390 | ₩37,952 | ₩36,695 | ₩36,802 | -1.57% | 286.3만 |
|---|
| 2026.04.21 | ₩36,240 | ₩37,043 | ₩35,946 | ₩36,748 | +1.40% | 286.6만 |
|---|
| 2026.04.20 | ₩36,401 | ₩37,096 | ₩35,919 | ₩36,240 | -0.44% | 307.7만 |
|---|
| 2026.04.17 | ₩35,170 | ₩36,802 | ₩35,117 | ₩36,294 | +3.19% | 388.6만 |
|---|
| 2026.04.16 | ₩35,144 | ₩36,107 | ₩35,063 | ₩36,053 | +2.59% | 408.3만 |
|---|
| 2026.04.15 | ₩34,769 | ₩35,465 | ₩34,502 | ₩35,170 | +1.15% | 415.6만 |
|---|
| 2026.04.14 | ₩36,214 | ₩36,347 | ₩34,529 | ₩35,358 | -2.36% | 608.4만 |
|---|
| 2026.04.13 | ₩37,818 | ₩37,979 | ₩35,812 | ₩36,160 | -4.38% | 564.4만 |
|---|
| 2026.04.10 | ₩36,481 | ₩37,203 | ₩36,053 | ₩36,695 | +0.59% | 426만 |
|---|
| 2026.04.09 | ₩38,193 | ₩38,273 | ₩36,374 | ₩37,096 | -2.87% | 621.3만 |
|---|
| 2026.04.08 | ₩38,460 | ₩39,450 | ₩37,444 | ₩38,407 | -0.14% | 898.6만 |
|---|
| 2026.04.07 | ₩42,231 | ₩42,873 | ₩41,563 | ₩41,723 | -1.20% | 715.4만 |
|---|
| 2026.04.06 | ₩41,991 | ₩42,098 | ₩40,359 | ₩40,520 | -3.50% | 505.8만 |
|---|
| 2026.04.02 | ₩40,546 | ₩40,948 | ₩39,824 | ₩40,386 | -0.40% | 614.2만 |
|---|
| 2026.04.01 | ₩41,830 | ₩41,884 | ₩40,038 | ₩40,814 | -2.43% | 703.2만 |
|---|
| 2026.03.31 | ₩45,441 | ₩45,441 | ₩42,499 | ₩43,114 | -5.12% | 561.3만 |
|---|
| 2026.03.30 | ₩42,900 | ₩43,435 | ₩41,964 | ₩42,793 | -0.25% | 623.6만 |
|---|
| 2026.03.27 | ₩47,447 | ₩48,142 | ₩45,521 | ₩47,313 | -0.28% | 640.6만 |
|---|
| 2026.03.26 | ₩44,424 | ₩46,029 | ₩43,676 | ₩43,997 | -0.96% | 558.8만 |
|---|
| 2026.03.25 | ₩42,552 | ₩44,692 | ₩42,205 | ₩44,264 | +4.02% | 468.6만 |
|---|
| 2026.03.24 | ₩44,077 | ₩44,531 | ₩42,820 | ₩43,355 | -1.64% | 487.9만 |
|---|
| 2026.03.23 | ₩44,986 | ₩45,521 | ₩42,392 | ₩43,274 | -3.80% | 1115.7만 |
|---|
| 2026.03.20 | ₩47,206 | ₩49,399 | ₩47,099 | ₩48,543 | +2.83% | 584.5만 |
|---|
| 2026.03.19 | ₩53,197 | ₩53,946 | ₩48,677 | ₩49,774 | -6.44% | 904.4만 |
|---|
| 2026.03.18 | ₩47,126 | ₩51,672 | ₩46,297 | ₩50,790 | +7.78% | 826.2만 |
|---|
| 2026.03.17 | ₩48,757 | ₩48,837 | ₩46,430 | ₩47,072 | -3.46% | 475.3만 |
|---|
| 2026.03.16 | ₩50,068 | ₩50,683 | ₩46,163 | ₩47,366 | -5.40% | 619.4만 |
|---|
| 2026.03.13 | ₩51,967 | ₩52,421 | ₩50,148 | ₩50,950 | -1.96% | 548만 |
|---|
| 2026.03.12 | ₩54,374 | ₩55,203 | ₩51,512 | ₩54,294 | -0.15% | 577만 |
|---|
| 2026.03.11 | ₩51,111 | ₩53,892 | ₩49,586 | ₩53,411 | +4.50% | 553.9만 |
|---|
| 2026.03.10 | ₩48,142 | ₩49,453 | ₩45,895 | ₩48,757 | +1.28% | 748만 |
|---|
| 2026.03.09 | ₩55,577 | ₩56,995 | ₩48,704 | ₩49,212 | -11.45% | 1198.9만 |
|---|
| 2026.03.06 | ₩51,405 | ₩56,193 | ₩50,389 | ₩53,090 | +3.28% | 1166.8만 |
|---|
| 2026.03.05 | ₩46,618 | ₩49,346 | ₩45,494 | ₩47,580 | +2.07% | 850.2만 |
|---|
| 2026.03.04 | ₩46,350 | ₩47,099 | ₩44,772 | ₩45,601 | -1.62% | 943.6만 |
|---|
| 2026.03.03 | ₩53,491 | ₩53,946 | ₩47,821 | ₩49,720 | -7.05% | 1164만 |
|---|
| 2026.03.02 | ₩47,099 | ₩47,821 | ₩45,601 | ₩47,554 | +0.97% | 979.7만 |
|---|
| 2026.02.27 | ₩43,809 | ₩44,531 | ₩42,953 | ₩43,970 | +0.37% | 490.4만 |
|---|
| 2026.02.26 | ₩42,419 | ₩43,301 | ₩41,589 | ₩43,060 | +1.51% | 635.8만 |
|---|
| 2026.02.25 | ₩44,772 | ₩45,869 | ₩43,756 | ₩44,451 | -0.72% | 490.3만 |
|---|
| 2026.02.24 | ₩44,745 | ₩45,254 | ₩42,873 | ₩43,381 | -3.05% | 554.4만 |
|---|
| 2026.02.23 | ₩48,410 | ₩48,837 | ₩45,628 | ₩45,628 | -5.75% | 580.4만 |
|---|
| 2026.02.20 | ₩46,751 | ₩50,496 | ₩46,430 | ₩47,714 | +2.06% | 660.4만 |
|---|
| 2026.02.19 | ₩48,008 | ₩48,115 | ₩46,136 | ₩46,216 | -3.73% | 603.6만 |
|---|
| 2026.02.18 | ₩46,109 | ₩46,778 | ₩44,264 | ₩46,537 | +0.93% | 653.4만 |
|---|
| 2026.02.17 | ₩46,885 | ₩48,008 | ₩46,083 | ₩46,751 | -0.29% | 563.4만 |
|---|
| 2026.02.13 | ₩49,239 | ₩51,592 | ₩49,158 | ₩50,736 | +3.04% | 337.9만 |
|---|
| 2026.02.12 | ₩53,598 | ₩54,053 | ₩50,576 | ₩50,843 | -5.14% | 394.2만 |
|---|
| 2026.02.11 | ₩48,704 | ₩51,405 | ₩48,490 | ₩50,736 | +4.17% | 434.4만 |
|---|
| 2026.02.10 | ₩50,790 | ₩51,833 | ₩48,864 | ₩49,399 | -2.74% | 493.9만 |
|---|
| 2026.02.09 | ₩50,014 | ₩52,689 | ₩49,319 | ₩49,720 | -0.59% | 540.2만 |
|---|
| 2026.02.06 | ₩62,665 | ₩65,206 | ₩58,305 | ₩58,921 | -5.98% | 561.2만 |
|---|
| 2026.02.05 | ₩61,247 | ₩62,558 | ₩55,631 | ₩61,114 | -0.22% | 596만 |
|---|
| 2026.02.04 | ₩61,756 | ₩61,889 | ₩57,717 | ₩60,632 | -1.82% | 670.6만 |
|---|
| 2026.02.03 | ₩53,999 | ₩57,984 | ₩53,705 | ₩56,380 | +4.41% | 632.8만 |
|---|
| 2026.02.02 | ₩68,201 | ₩70,127 | ₩48,784 | ₩53,812 | -21.10% | 1489.6만 |
|---|
| 2026.01.30 | ₩96,177 | ₩110,326 | ₩94,385 | ₩108,774 | +13.10% | 933만 |
|---|
| 2026.01.29 | ₩84,142 | ₩89,090 | ₩80,772 | ₩87,244 | +3.69% | 790.2만 |
|---|
| 2026.01.28 | ₩80,584 | ₩87,966 | ₩78,712 | ₩81,387 | +1.00% | 1229.5만 |
|---|
| 2026.01.27 | ₩80,157 | ₩88,742 | ₩77,348 | ₩83,366 | +4.00% | 1034.3만 |
|---|
| 2026.01.26 | ₩78,766 | ₩88,983 | ₩77,642 | ₩85,024 | +7.95% | 1321.6만 |
|---|
| 2026.01.23 | ₩77,749 | ₩77,749 | ₩72,882 | ₩75,690 | -2.65% | 1040.4만 |
|---|
| 2026.01.22 | ₩78,498 | ₩79,969 | ₩69,405 | ₩69,940 | -10.90% | 1549.4만 |
|---|
| 2026.01.21 | ₩72,213 | ₩72,989 | ₩67,051 | ₩72,213 | 0.00% | 1618.7만 |
|---|
| 2026.01.20 | ₩58,600 | ₩61,542 | ₩56,166 | ₩60,017 | +2.42% | 1675만 |
|---|
| 2026.01.16 | ₩42,606 | ₩44,157 | ₩41,803 | ₩43,916 | +3.08% | 575.5만 |
|---|
| 2026.01.15 | ₩42,338 | ₩43,809 | ₩40,653 | ₩43,141 | +1.90% | 696.4만 |
|---|
| 2026.01.14 | ₩44,585 | ₩45,013 | ₩41,964 | ₩44,050 | -1.20% | 1071.9만 |
|---|
| 2026.01.13 | ₩47,741 | ₩50,522 | ₩47,099 | ₩49,747 | +4.20% | 570.2만 |
|---|
| 2026.01.12 | ₩44,077 | ₩49,560 | ₩43,676 | ₩48,142 | +9.22% | 787.1만 |
|---|
| 2026.01.09 | ₩44,906 | ₩45,735 | ₩42,044 | ₩42,071 | -6.31% | 1155.3만 |
|---|
| 2026.01.08 | ₩50,683 | ₩50,843 | ₩48,196 | ₩48,730 | -3.85% | 666.1만 |
|---|
| 2026.01.07 | ₩51,806 | ₩53,250 | ₩50,897 | ₩52,876 | +2.07% | 431.4만 |
|---|
| 2026.01.06 | ₩49,667 | ₩50,282 | ₩48,410 | ₩49,988 | +0.65% | 505.6만 |
|---|
| 2026.01.05 | ₩49,934 | ₩51,860 | ₩49,747 | ₩51,378 | +2.89% | 823만 |
|---|
| 2026.01.02 | ₩58,386 | ₩59,562 | ₩56,834 | ₩57,770 | -1.05% | 459.1만 |
|---|
| 2025.12.31 | ₩64,029 | ₩64,163 | ₩60,231 | ₩61,247 | -4.34% | 541.3만 |
|---|
| 2025.12.30 | ₩72,721 | ₩72,721 | ₩68,656 | ₩69,351 | -4.63% | 509.9만 |
|---|
| 2025.12.29 | ₩69,298 | ₩71,437 | ₩68,522 | ₩69,030 | -0.39% | 408.7만 |
|---|
| 2025.12.26 | ₩67,051 | ₩68,228 | ₩66,383 | ₩67,372 | +0.48% | 405.5만 |
|---|
| 2025.12.24 | ₩65,019 | ₩66,329 | ₩63,574 | ₩63,842 | -1.81% | 277.7만 |
|---|
| 2025.12.23 | ₩61,247 | ₩67,399 | ₩60,097 | ₩67,158 | +9.65% | 560.4만 |
|---|
| 2025.12.22 | ₩58,733 | ₩59,108 | ₩56,246 | ₩58,519 | -0.36% | 726.8만 |
|---|
| 2025.12.19 | ₩63,601 | ₩64,671 | ₩62,237 | ₩64,056 | +0.71% | 375.4만 |
|---|
| 2025.12.18 | ₩70,662 | ₩71,678 | ₩63,120 | ₩63,548 | -10.07% | 674.1만 |
|---|
| 2025.12.17 | ₩69,966 | ₩71,518 | ₩68,629 | ₩71,063 | +1.57% | 396.2만 |
|---|
| 2025.12.16 | ₩66,383 | ₩68,522 | ₩65,607 | ₩67,131 | +1.13% | 469만 |
|---|
| 2025.12.15 | ₩70,341 | ₩70,929 | ₩68,175 | ₩69,779 | -0.80% | 439.5만 |
|---|
| 2025.12.12 | ₩75,075 | ₩75,744 | ₩72,213 | ₩72,534 | -3.38% | 479.9만 |
|---|
| 2025.12.11 | ₩81,975 | ₩83,125 | ₩78,793 | ₩80,076 | -2.32% | 566.9만 |
|---|
| 2025.12.10 | ₩89,330 | ₩91,069 | ₩86,629 | ₩88,555 | -0.87% | 380.1만 |
|---|
| 2025.12.09 | ₩92,486 | ₩95,455 | ₩87,003 | ₩87,298 | -5.61% | 508.5만 |
|---|
| 2025.12.08 | ₩103,960 | ₩105,699 | ₩97,621 | ₩97,809 | -5.92% | 500.9만 |
|---|
| 2025.12.05 | ₩116,745 | ₩125,303 | ₩115,701 | ₩116,664 | -0.07% | 831.3만 |
|---|
| 2025.12.04 | ₩102,061 | ₩108,132 | ₩99,119 | ₩107,277 | +5.11% | 423.7만 |
|---|
| 2025.12.03 | ₩102,623 | ₩105,886 | ₩102,329 | ₩104,602 | +1.93% | 367.1만 |
|---|
| 2025.12.02 | ₩101,500 | ₩102,516 | ₩96,525 | ₩97,755 | -3.69% | 375.9만 |
|---|
| 2025.12.01 | ₩98,638 | ₩102,436 | ₩95,589 | ₩101,259 | +2.66% | 472.7만 |
|---|
| 2025.11.28 | ₩93,690 | ₩96,766 | ₩93,021 | ₩95,321 | +1.74% | 259만 |
|---|
| 2025.11.26 | ₩88,180 | ₩90,347 | ₩86,816 | ₩89,223 | +1.18% | 318.1만 |
|---|
| 2025.11.25 | ₩81,521 | ₩85,934 | ₩80,879 | ₩84,061 | +3.12% | 472.9만 |
|---|
| 2025.11.24 | ₩90,026 | ₩92,486 | ₩89,304 | ₩91,470 | +1.60% | 258.7만 |
|---|
| 2025.11.21 | ₩92,727 | ₩96,819 | ₩92,139 | ₩94,465 | +1.87% | 413.8만 |
|---|
| 2025.11.20 | ₩92,272 | ₩96,873 | ₩90,962 | ₩91,550 | -0.78% | 375.5만 |
|---|
| 2025.11.19 | ₩94,385 | ₩97,060 | ₩93,342 | ₩95,241 | +0.91% | 284.8만 |
|---|
| 2025.11.18 | ₩86,977 | ₩89,785 | ₩83,714 | ₩89,304 | +2.68% | 384.2만 |
|---|
| 2025.11.17 | ₩92,780 | ₩94,867 | ₩87,378 | ₩87,886 | -5.28% | 392.5만 |
|---|
| 2025.11.14 | ₩92,807 | ₩96,525 | ₩88,528 | ₩93,663 | +0.92% | 469.6만 |
|---|
| 2025.11.13 | ₩95,910 | ₩100,376 | ₩94,653 | ₩96,899 | +1.03% | 422.5만 |
|---|
| 2025.11.12 | ₩94,733 | ₩96,578 | ₩92,246 | ₩94,920 | +0.20% | 371.7만 |
|---|
| 2025.11.11 | ₩89,812 | ₩96,231 | ₩89,812 | ₩93,877 | +4.53% | 452만 |
|---|
| 2025.11.10 | ₩86,442 | ₩89,491 | ₩85,345 | ₩89,223 | +3.22% | 359.2만 |
|---|
| 2025.11.07 | ₩87,378 | ₩89,571 | ₩85,720 | ₩87,512 | +0.15% | 324.2만 |
|---|
| 2025.11.06 | ₩86,174 | ₩90,427 | ₩83,018 | ₩89,678 | +4.07% | 447.7만 |
|---|
| 2025.11.05 | ₩86,522 | ₩88,876 | ₩83,473 | ₩83,847 | -3.09% | 319.8만 |
|---|
| 2025.11.04 | ₩84,891 | ₩90,266 | ₩84,382 | ₩87,672 | +3.28% | 453.8만 |
|---|
| 2025.11.03 | ₩81,119 | ₩86,255 | ₩79,996 | ₩85,720 | +5.67% | 420.3만 |
|---|
| 2025.10.31 | ₩78,659 | ₩81,093 | ₩76,412 | ₩80,478 | +2.31% | 448.5만 |
|---|
| 2025.10.30 | ₩73,149 | ₩75,877 | ₩71,892 | ₩75,690 | +3.47% | 388.4만 |
|---|
| 2025.10.29 | ₩70,608 | ₩72,935 | ₩70,127 | ₩70,314 | -0.42% | 354.4만 |
|---|
| 2025.10.28 | ₩72,748 | ₩73,310 | ₩71,732 | ₩71,812 | -1.29% | 540.3만 |
|---|
| 2025.10.27 | ₩77,241 | ₩79,140 | ₩76,278 | ₩77,322 | +0.10% | 394.2만 |
|---|
| 2025.10.24 | ₩78,605 | ₩79,648 | ₩74,914 | ₩78,552 | -0.07% | 406.4만 |
|---|
| 2025.10.23 | ₩79,060 | ₩81,414 | ₩77,856 | ₩78,579 | -0.61% | 405.5만 |
|---|
| 2025.10.22 | ₩80,825 | ₩81,307 | ₩78,472 | ₩79,408 | -1.75% | 314.9만 |
|---|
| 2025.10.21 | ₩78,258 | ₩81,066 | ₩77,348 | ₩80,638 | +3.04% | 422만 |
|---|
| 2025.10.20 | ₩75,182 | ₩79,515 | ₩75,128 | ₩78,525 | +4.45% | 542.4만 |
|---|
| 2025.10.17 | ₩66,302 | ₩70,180 | ₩66,195 | ₩69,619 | +5.00% | 299.7만 |
|---|
| 2025.10.16 | ₩67,131 | ₩69,351 | ₩65,928 | ₩66,195 | -1.39% | 459.2만 |
|---|
| 2025.10.15 | ₩68,121 | ₩68,415 | ₩66,864 | ₩67,854 | -0.39% | 415.2만 |
|---|
| 2025.10.14 | ₩69,298 | ₩70,528 | ₩68,736 | ₩69,191 | -0.15% | 363.1만 |
|---|
| 2025.10.13 | ₩70,368 | ₩72,427 | ₩69,779 | ₩71,598 | +1.75% | 338.6만 |
|---|
| 2025.10.10 | ₩74,380 | ₩75,342 | ₩71,839 | ₩73,470 | -1.22% | 394.8만 |
|---|