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 | ₩29,294 | ₩30,350 | ₩29,147 | ₩29,615 | +1.09% | 516.7만 |
| 2026.10.08 | ₩30,430 | ₩30,443 | ₩28,064 | ₩28,612 | -5.97% | 775.3만 |
| 2026.10.07 | ₩29,107 | ₩30,363 | ₩28,639 | ₩29,588 | +1.65% | 824.5만 |
| 2026.10.06 | ₩28,011 | ₩28,171 | ₩27,490 | ₩27,957 | -0.19% | 492.5만 |
| 2026.10.05 | ₩26,274 | ₩27,196 | ₩25,873 | ₩27,075 | +3.05% | 619.2만 |
| 2026.10.02 | ₩25,218 | ₩26,715 | ₩25,164 | ₩26,608 | +5.51% | 853.9만 |
| 2026.10.01 | ₩26,073 | ₩26,300 | ₩25,044 | ₩25,178 | -3.43% | 794.3만 |
| 2026.09.30 | ₩25,940 | ₩26,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,234 |
| +1.13% |
| 647.9만 |
| 2026.09.29 | ₩26,928 | ₩27,142 | ₩25,966 | ₩26,234 | -2.58% | 989.3만 |
|---|
| 2026.09.28 | ₩28,465 | ₩29,120 | ₩27,423 | ₩28,399 | -0.23% | 715.7만 |
|---|
| 2026.09.25 | ₩29,855 | ₩30,644 | ₩28,759 | ₩30,283 | +1.43% | 754.1만 |
|---|
| 2026.09.24 | ₩28,652 | ₩33,303 | ₩28,559 | ₩32,662 | +13.99% | 2157.5만 |
|---|
| 2026.09.23 | ₩29,067 | ₩29,307 | ₩27,998 | ₩29,027 | -0.14% | 573.5만 |
|---|
| 2026.09.22 | ₩26,300 | ₩28,973 | ₩26,260 | ₩28,920 | +9.96% | 945.3만 |
|---|
| 2026.09.21 | ₩26,193 | ₩26,675 | ₩25,779 | ₩26,020 | -0.66% | 486.7만 |
|---|
| 2026.09.18 | ₩26,715 | ₩27,249 | ₩26,581 | ₩26,755 | +0.15% | 451.3만 |
|---|
| 2026.09.17 | ₩26,087 | ₩27,436 | ₩26,073 | ₩26,247 | +0.61% | 610.1만 |
|---|
| 2026.09.16 | ₩27,463 | ₩27,516 | ₩26,220 | ₩26,367 | -3.99% | 460.4만 |
|---|
| 2026.09.15 | ₩27,423 | ₩27,583 | ₩26,728 | ₩27,289 | -0.49% | 419.6만 |
|---|
| 2026.09.14 | ₩26,327 | ₩27,142 | ₩26,193 | ₩26,594 | +1.02% | 486만 |
|---|
| 2026.09.11 | ₩25,338 | ₩25,980 | ₩25,298 | ₩25,739 | +1.58% | 369.7만 |
|---|
| 2026.09.10 | ₩24,991 | ₩25,966 | ₩24,469 | ₩25,766 | +3.10% | 586.2만 |
|---|
| 2026.09.09 | ₩25,739 | ₩26,407 | ₩25,111 | ₩25,298 | -1.71% | 747.9만 |
|---|
| 2026.09.08 | ₩27,383 | ₩27,490 | ₩26,127 | ₩26,768 | -2.24% | 589.4만 |
|---|
| 2026.09.04 | ₩27,490 | ₩27,917 | ₩27,035 | ₩27,249 | -0.88% | 372.6만 |
|---|
| 2026.09.03 | ₩28,104 | ₩28,599 | ₩26,648 | ₩26,888 | -4.33% | 594.3만 |
|---|
| 2026.09.02 | ₩27,583 | ₩28,412 | ₩27,423 | ₩28,358 | +2.81% | 411.7만 |
|---|
| 2026.09.01 | ₩26,060 | ₩27,623 | ₩25,993 | ₩27,503 | +5.54% | 475.4만 |
|---|
| 2026.08.31 | ₩26,862 | ₩27,610 | ₩26,568 | ₩27,222 | +1.34% | 420.5만 |
|---|
| 2026.08.28 | ₩27,156 | ₩27,222 | ₩26,421 | ₩26,675 | -1.77% | 415.8만 |
|---|
| 2026.08.27 | ₩27,824 | ₩28,599 | ₩27,249 | ₩27,329 | -1.78% | 612.5만 |
|---|
| 2026.08.26 | ₩26,715 | ₩27,583 | ₩26,648 | ₩27,142 | +1.60% | 554.2만 |
|---|
| 2026.08.25 | ₩25,258 | ₩26,421 | ₩25,071 | ₩26,367 | +4.39% | 402.4만 |
|---|
| 2026.08.24 | ₩26,701 | ₩26,715 | ₩25,899 | ₩26,140 | -2.10% | 354.1만 |
|---|
| 2026.08.21 | ₩25,672 | ₩25,926 | ₩25,418 | ₩25,432 | -0.94% | 371.4만 |
|---|
| 2026.08.20 | ₩25,592 | ₩25,686 | ₩24,683 | ₩25,325 | -1.04% | 521.3만 |
|---|
| 2026.08.19 | ₩27,049 | ₩27,196 | ₩25,632 | ₩25,646 | -5.19% | 579.6만 |
|---|
| 2026.08.18 | ₩25,285 | ₩26,234 | ₩25,017 | ₩26,220 | +3.70% | 429.6만 |
|---|
| 2026.08.17 | ₩24,977 | ₩25,138 | ₩24,643 | ₩24,964 | -0.05% | 470.7만 |
|---|
| 2026.08.14 | ₩26,274 | ₩26,741 | ₩25,833 | ₩25,859 | -1.58% | 400.8만 |
|---|
| 2026.08.13 | ₩26,701 | ₩26,982 | ₩25,980 | ₩26,207 | -1.85% | 583.3만 |
|---|
| 2026.08.12 | ₩28,211 | ₩28,305 | ₩27,650 | ₩27,704 | -1.80% | 250.1만 |
|---|
| 2026.08.11 | ₩27,837 | ₩28,051 | ₩27,102 | ₩27,329 | -1.82% | 344.8만 |
|---|
| 2026.08.10 | ₩27,677 | ₩28,051 | ₩27,597 | ₩27,677 | 0.00% | 606만 |
|---|
| 2026.08.07 | ₩25,819 | ₩25,966 | ₩25,311 | ₩25,552 | -1.04% | 388.8만 |
|---|
| 2026.08.06 | ₩25,552 | ₩25,579 | ₩24,603 | ₩25,044 | -1.99% | 624.8만 |
|---|
| 2026.08.05 | ₩25,793 | ₩26,073 | ₩25,432 | ₩25,646 | -0.57% | 393.3만 |
|---|
| 2026.08.04 | ₩25,793 | ₩25,899 | ₩25,392 | ₩25,779 | -0.05% | 646.5만 |
|---|
| 2026.08.03 | ₩27,650 | ₩27,837 | ₩27,035 | ₩27,650 | 0.00% | 303.7만 |
|---|
| 2026.07.31 | ₩27,009 | ₩27,450 | ₩26,474 | ₩27,423 | +1.53% | 312.9만 |
|---|
| 2026.07.30 | ₩26,554 | ₩27,704 | ₩26,100 | ₩27,089 | +2.01% | 617.1만 |
|---|
| 2026.07.29 | ₩26,100 | ₩27,263 | ₩26,100 | ₩26,648 | +2.10% | 344.8만 |
|---|
| 2026.07.28 | ₩27,236 | ₩27,263 | ₩25,752 | ₩26,020 | -4.47% | 557.3만 |
|---|
| 2026.07.27 | ₩28,412 | ₩28,599 | ₩27,690 | ₩27,717 | -2.45% | 533.1만 |
|---|
| 2026.07.24 | ₩31,673 | ₩31,793 | ₩29,869 | ₩30,189 | -4.68% | 365만 |
|---|
| 2026.07.23 | ₩30,791 | ₩31,325 | ₩30,443 | ₩30,604 | -0.61% | 329.8만 |
|---|
| 2026.07.22 | ₩29,722 | ₩30,777 | ₩29,695 | ₩30,537 | +2.74% | 370만 |
|---|
| 2026.07.21 | ₩29,107 | ₩29,681 | ₩28,733 | ₩29,347 | +0.83% | 348만 |
|---|
| 2026.07.20 | ₩29,147 | ₩29,200 | ₩28,465 | ₩28,746 | -1.38% | 333.9만 |
|---|
| 2026.07.17 | ₩29,708 | ₩30,056 | ₩29,227 | ₩29,949 | +0.81% | 257.2만 |
|---|
| 2026.07.16 | ₩30,430 | ₩30,964 | ₩28,251 | ₩29,401 | -3.38% | 576.8만 |
|---|
| 2026.07.15 | ₩29,267 | ₩30,416 | ₩29,107 | ₩30,203 | +3.20% | 382.3만 |
|---|
| 2026.07.14 | ₩29,468 | ₩30,029 | ₩28,987 | ₩29,842 | +1.27% | 394.8만 |
|---|
| 2026.07.13 | ₩28,733 | ₩29,855 | ₩28,479 | ₩29,214 | +1.67% | 545.3만 |
|---|
| 2026.07.10 | ₩30,203 | ₩30,443 | ₩29,013 | ₩30,310 | +0.35% | 762.4만 |
|---|
| 2026.07.09 | ₩34,345 | ₩34,345 | ₩31,365 | ₩31,646 | -7.86% | 966.6만 |
|---|
| 2026.07.08 | ₩37,045 | ₩37,058 | ₩35,441 | ₩35,775 | -3.43% | 311.7만 |
|---|
| 2026.07.07 | ₩35,334 | ₩36,657 | ₩35,174 | ₩36,484 | +3.25% | 371.3만 |
|---|
| 2026.07.06 | ₩34,666 | ₩35,682 | ₩34,279 | ₩35,615 | +2.74% | 306.4만 |
|---|
| 2026.07.02 | ₩35,081 | ₩35,428 | ₩34,212 | ₩35,334 | +0.72% | 324.4만 |
|---|
| 2026.07.01 | ₩36,216 | ₩36,577 | ₩35,361 | ₩35,388 | -2.29% | 374.6만 |
|---|
| 2026.06.30 | ₩36,951 | ₩38,141 | ₩36,510 | ₩36,671 | -0.76% | 441.3만 |
|---|
| 2026.06.29 | ₩36,123 | ₩36,270 | ₩35,134 | ₩35,334 | -2.18% | 541.2만 |
|---|
| 2026.06.26 | ₩39,223 | ₩39,758 | ₩37,553 | ₩38,301 | -2.35% | 322.6만 |
|---|
| 2026.06.25 | ₩38,889 | ₩39,063 | ₩36,604 | ₩37,620 | -3.26% | 360.9만 |
|---|
| 2026.06.24 | ₩36,363 | ₩37,753 | ₩36,083 | ₩37,580 | +3.34% | 288.6만 |
|---|
| 2026.06.23 | ₩36,631 | ₩37,219 | ₩35,642 | ₩36,083 | -1.50% | 305.4만 |
|---|
| 2026.06.22 | ₩38,569 | ₩39,103 | ₩37,860 | ₩37,900 | -1.73% | 189.9만 |
|---|
| 2026.06.18 | ₩35,922 | ₩38,168 | ₩35,829 | ₩37,833 | +5.32% | 293.4만 |
|---|
| 2026.06.17 | ₩35,869 | ₩36,858 | ₩35,441 | ₩36,818 | +2.65% | 327.8만 |
|---|
| 2026.06.16 | ₩35,976 | ₩38,234 | ₩35,909 | ₩37,860 | +5.24% | 256.1만 |
|---|
| 2026.06.15 | ₩34,573 | ₩35,909 | ₩34,573 | ₩35,829 | +3.63% | 278.7만 |
|---|
| 2026.06.12 | ₩34,733 | ₩35,856 | ₩34,586 | ₩35,762 | +2.96% | 266.5만 |
|---|
| 2026.06.11 | ₩36,096 | ₩36,150 | ₩34,680 | ₩34,893 | -3.33% | 461.4만 |
|---|
| 2026.06.10 | ₩37,940 | ₩38,355 | ₩37,085 | ₩37,286 | -1.73% | 236.2만 |
|---|
| 2026.06.09 | ₩36,230 | ₩37,539 | ₩35,989 | ₩36,430 | +0.55% | 294.1만 |
|---|
| 2026.06.08 | ₩36,510 | ₩36,778 | ₩35,495 | ₩36,377 | -0.37% | 288.4만 |
|---|
| 2026.06.05 | ₩39,718 | ₩39,985 | ₩38,061 | ₩38,248 | -3.70% | 362.8만 |
|---|
| 2026.06.04 | ₩40,480 | ₩42,097 | ₩40,172 | ₩41,321 | +2.08% | 444.1만 |
|---|
| 2026.06.03 | ₩36,978 | ₩39,010 | ₩36,938 | ₩38,702 | +4.66% | 346.4만 |
|---|
| 2026.06.02 | ₩36,257 | ₩37,392 | ₩36,230 | ₩37,098 | +2.32% | 394만 |
|---|
| 2026.06.01 | ₩38,168 | ₩38,315 | ₩36,992 | ₩37,553 | -1.61% | 396만 |
|---|
| 2026.05.29 | ₩41,722 | ₩42,123 | ₩39,785 | ₩40,132 | -3.81% | 466.3만 |
|---|
| 2026.05.28 | ₩36,110 | ₩40,199 | ₩36,069 | ₩39,972 | +10.70% | 688.1만 |
|---|
| 2026.05.27 | ₩34,907 | ₩36,858 | ₩34,853 | ₩35,441 | +1.53% | 481만 |
|---|
| 2026.05.26 | ₩35,281 | ₩35,655 | ₩33,570 | ₩33,864 | -4.02% | 455.6만 |
|---|
| 2026.05.22 | ₩35,308 | ₩35,655 | ₩33,731 | ₩34,051 | -3.56% | 668.2만 |
|---|
| 2026.05.21 | ₩37,767 | ₩38,328 | ₩36,430 | ₩36,537 | -3.26% | 422.1만 |
|---|
| 2026.05.20 | ₩38,916 | ₩39,504 | ₩36,804 | ₩37,580 | -3.43% | 490.3만 |
|---|
| 2026.05.19 | ₩39,103 | ₩40,627 | ₩38,916 | ₩40,306 | +3.08% | 505.7만 |
|---|
| 2026.05.18 | ₩37,286 | ₩38,328 | ₩36,724 | ₩37,980 | +1.86% | 337만 |
|---|
| 2026.05.15 | ₩36,537 | ₩36,804 | ₩35,628 | ₩36,564 | +0.07% | 253만 |
|---|
| 2026.05.14 | ₩34,051 | ₩36,190 | ₩33,677 | ₩35,842 | +5.26% | 436.2만 |
|---|
| 2026.05.13 | ₩36,003 | ₩36,003 | ₩34,613 | ₩34,907 | -3.04% | 358만 |
|---|
| 2026.05.12 | ₩35,602 | ₩35,602 | ₩34,132 | ₩34,746 | -2.40% | 524.9만 |
|---|
| 2026.05.11 | ₩35,468 | ₩36,911 | ₩35,361 | ₩36,617 | +3.24% | 360.7만 |
|---|
| 2026.05.08 | ₩35,388 | ₩35,682 | ₩33,544 | ₩33,784 | -4.53% | 367.7만 |
|---|
| 2026.05.07 | ₩33,009 | ₩35,147 | ₩32,662 | ₩34,533 | +4.62% | 490.6만 |
|---|
| 2026.05.06 | ₩33,731 | ₩34,025 | ₩33,089 | ₩33,651 | -0.24% | 412.8만 |
|---|
| 2026.05.05 | ₩36,404 | ₩36,804 | ₩34,880 | ₩34,960 | -3.96% | 430.8만 |
|---|
| 2026.05.04 | ₩36,617 | ₩37,820 | ₩36,404 | ₩36,992 | +1.02% | 380만 |
|---|
| 2026.05.01 | ₩35,415 | ₩35,709 | ₩34,666 | ₩35,548 | +0.38% | 319.9만 |
|---|
| 2026.04.30 | ₩32,368 | ₩35,228 | ₩32,341 | ₩34,639 | +7.02% | 520.1만 |
|---|
| 2026.04.29 | ₩32,715 | ₩33,116 | ₩32,261 | ₩32,448 | -0.82% | 431.5만 |
|---|
| 2026.04.28 | ₩34,025 | ₩34,746 | ₩33,303 | ₩33,570 | -1.34% | 362.7만 |
|---|
| 2026.04.27 | ₩35,415 | ₩35,896 | ₩34,319 | ₩34,479 | -2.64% | 421.1만 |
|---|
| 2026.04.24 | ₩33,624 | ₩33,651 | ₩32,795 | ₩33,544 | -0.24% | 442.8만 |
|---|
| 2026.04.23 | ₩35,468 | ₩35,495 | ₩33,838 | ₩34,452 | -2.86% | 732.3만 |
|---|
| 2026.04.22 | ₩37,366 | ₩37,927 | ₩36,671 | ₩36,778 | -1.57% | 286.3만 |
|---|
| 2026.04.21 | ₩36,216 | ₩37,018 | ₩35,922 | ₩36,724 | +1.40% | 286.6만 |
|---|
| 2026.04.20 | ₩36,377 | ₩37,072 | ₩35,896 | ₩36,216 | -0.44% | 307.7만 |
|---|
| 2026.04.17 | ₩35,147 | ₩36,778 | ₩35,094 | ₩36,270 | +3.19% | 388.6만 |
|---|
| 2026.04.16 | ₩35,121 | ₩36,083 | ₩35,040 | ₩36,029 | +2.59% | 408.3만 |
|---|
| 2026.04.15 | ₩34,746 | ₩35,441 | ₩34,479 | ₩35,147 | +1.15% | 415.6만 |
|---|
| 2026.04.14 | ₩36,190 | ₩36,323 | ₩34,506 | ₩35,334 | -2.36% | 608.4만 |
|---|
| 2026.04.13 | ₩37,793 | ₩37,954 | ₩35,789 | ₩36,136 | -4.38% | 564.4만 |
|---|
| 2026.04.10 | ₩36,457 | ₩37,179 | ₩36,029 | ₩36,671 | +0.59% | 426만 |
|---|
| 2026.04.09 | ₩38,168 | ₩38,248 | ₩36,350 | ₩37,072 | -2.87% | 621.3만 |
|---|
| 2026.04.08 | ₩38,435 | ₩39,424 | ₩37,419 | ₩38,381 | -0.14% | 898.6만 |
|---|
| 2026.04.07 | ₩42,204 | ₩42,845 | ₩41,535 | ₩41,696 | -1.20% | 715.4만 |
|---|
| 2026.04.06 | ₩41,963 | ₩42,070 | ₩40,333 | ₩40,493 | -3.50% | 505.8만 |
|---|
| 2026.04.02 | ₩40,520 | ₩40,921 | ₩39,798 | ₩40,359 | -0.40% | 614.2만 |
|---|
| 2026.04.01 | ₩41,803 | ₩41,856 | ₩40,012 | ₩40,787 | -2.43% | 703.2만 |
|---|
| 2026.03.31 | ₩45,411 | ₩45,411 | ₩42,471 | ₩43,086 | -5.12% | 561.3만 |
|---|
| 2026.03.30 | ₩42,872 | ₩43,406 | ₩41,936 | ₩42,765 | -0.25% | 623.6만 |
|---|
| 2026.03.27 | ₩47,415 | ₩48,110 | ₩45,491 | ₩47,282 | -0.28% | 640.6만 |
|---|
| 2026.03.26 | ₩44,395 | ₩45,999 | ₩43,647 | ₩43,968 | -0.96% | 558.8만 |
|---|
| 2026.03.25 | ₩42,524 | ₩44,662 | ₩42,177 | ₩44,235 | +4.02% | 468.6만 |
|---|
| 2026.03.24 | ₩44,048 | ₩44,502 | ₩42,792 | ₩43,326 | -1.64% | 487.9만 |
|---|
| 2026.03.23 | ₩44,956 | ₩45,491 | ₩42,364 | ₩43,246 | -3.80% | 1115.7만 |
|---|
| 2026.03.20 | ₩47,175 | ₩49,367 | ₩47,068 | ₩48,511 | +2.83% | 584.5만 |
|---|
| 2026.03.19 | ₩53,162 | ₩53,910 | ₩48,645 | ₩49,741 | -6.44% | 904.4만 |
|---|
| 2026.03.18 | ₩47,095 | ₩51,638 | ₩46,266 | ₩50,756 | +7.78% | 826.2만 |
|---|
| 2026.03.17 | ₩48,725 | ₩48,805 | ₩46,400 | ₩47,041 | -3.46% | 475.3만 |
|---|
| 2026.03.16 | ₩50,035 | ₩50,650 | ₩46,133 | ₩47,335 | -5.40% | 619.4만 |
|---|
| 2026.03.13 | ₩51,933 | ₩52,387 | ₩50,115 | ₩50,917 | -1.96% | 548만 |
|---|
| 2026.03.12 | ₩54,338 | ₩55,167 | ₩51,478 | ₩54,258 | -0.15% | 577만 |
|---|
| 2026.03.11 | ₩51,077 | ₩53,857 | ₩49,554 | ₩53,376 | +4.50% | 553.9만 |
|---|
| 2026.03.10 | ₩48,110 | ₩49,420 | ₩45,865 | ₩48,725 | +1.28% | 748만 |
|---|
| 2026.03.09 | ₩55,541 | ₩56,957 | ₩48,672 | ₩49,180 | -11.45% | 1198.9만 |
|---|
| 2026.03.06 | ₩51,371 | ₩56,156 | ₩50,356 | ₩53,055 | +3.28% | 1166.8만 |
|---|
| 2026.03.05 | ₩46,587 | ₩49,313 | ₩45,464 | ₩47,549 | +2.07% | 850.2만 |
|---|
| 2026.03.04 | ₩46,320 | ₩47,068 | ₩44,743 | ₩45,571 | -1.62% | 943.6만 |
|---|
| 2026.03.03 | ₩53,456 | ₩53,910 | ₩47,790 | ₩49,687 | -7.05% | 1164만 |
|---|
| 2026.03.02 | ₩47,068 | ₩47,790 | ₩45,571 | ₩47,522 | +0.97% | 979.7만 |
|---|
| 2026.02.27 | ₩43,780 | ₩44,502 | ₩42,925 | ₩43,941 | +0.37% | 490.4만 |
|---|
| 2026.02.26 | ₩42,391 | ₩43,273 | ₩41,562 | ₩43,032 | +1.51% | 635.8만 |
|---|
| 2026.02.25 | ₩44,743 | ₩45,839 | ₩43,727 | ₩44,422 | -0.72% | 490.3만 |
|---|
| 2026.02.24 | ₩44,716 | ₩45,224 | ₩42,845 | ₩43,353 | -3.05% | 554.4만 |
|---|
| 2026.02.23 | ₩48,378 | ₩48,805 | ₩45,598 | ₩45,598 | -5.75% | 580.4만 |
|---|
| 2026.02.20 | ₩46,721 | ₩50,462 | ₩46,400 | ₩47,683 | +2.06% | 660.4만 |
|---|
| 2026.02.19 | ₩47,977 | ₩48,084 | ₩46,106 | ₩46,186 | -3.73% | 603.6만 |
|---|
| 2026.02.18 | ₩46,079 | ₩46,747 | ₩44,235 | ₩46,507 | +0.93% | 653.4만 |
|---|
| 2026.02.17 | ₩46,854 | ₩47,977 | ₩46,052 | ₩46,721 | -0.29% | 563.4만 |
|---|
| 2026.02.13 | ₩49,206 | ₩51,558 | ₩49,126 | ₩50,703 | +3.04% | 337.9만 |
|---|
| 2026.02.12 | ₩53,563 | ₩54,017 | ₩50,543 | ₩50,810 | -5.14% | 394.2만 |
|---|
| 2026.02.11 | ₩48,672 | ₩51,371 | ₩48,458 | ₩50,703 | +4.17% | 434.4만 |
|---|
| 2026.02.10 | ₩50,756 | ₩51,799 | ₩48,832 | ₩49,367 | -2.74% | 493.9만 |
|---|
| 2026.02.09 | ₩49,981 | ₩52,654 | ₩49,286 | ₩49,687 | -0.59% | 540.2만 |
|---|
| 2026.02.06 | ₩62,624 | ₩65,163 | ₩58,267 | ₩58,882 | -5.98% | 561.2만 |
|---|
| 2026.02.05 | ₩61,207 | ₩62,517 | ₩55,594 | ₩61,073 | -0.22% | 596만 |
|---|
| 2026.02.04 | ₩61,715 | ₩61,849 | ₩57,679 | ₩60,592 | -1.82% | 670.6만 |
|---|
| 2026.02.03 | ₩53,964 | ₩57,946 | ₩53,670 | ₩56,343 | +4.41% | 632.8만 |
|---|
| 2026.02.02 | ₩68,156 | ₩70,081 | ₩48,752 | ₩53,777 | -21.10% | 1489.6만 |
|---|
| 2026.01.30 | ₩96,114 | ₩110,253 | ₩94,323 | ₩108,703 | +13.10% | 933만 |
|---|
| 2026.01.29 | ₩84,086 | ₩89,031 | ₩80,719 | ₩87,187 | +3.69% | 790.2만 |
|---|
| 2026.01.28 | ₩80,531 | ₩87,908 | ₩78,661 | ₩81,333 | +1.00% | 1229.5만 |
|---|
| 2026.01.27 | ₩80,104 | ₩88,684 | ₩77,297 | ₩83,311 | +4.00% | 1034.3만 |
|---|
| 2026.01.26 | ₩78,714 | ₩88,924 | ₩77,591 | ₩84,968 | +7.95% | 1321.6만 |
|---|
| 2026.01.23 | ₩77,698 | ₩77,698 | ₩72,834 | ₩75,640 | -2.65% | 1040.4만 |
|---|
| 2026.01.22 | ₩78,447 | ₩79,917 | ₩69,359 | ₩69,894 | -10.90% | 1549.4만 |
|---|
| 2026.01.21 | ₩72,166 | ₩72,941 | ₩67,007 | ₩72,166 | 0.00% | 1618.7만 |
|---|
| 2026.01.20 | ₩58,561 | ₩61,501 | ₩56,129 | ₩59,978 | +2.42% | 1675만 |
|---|
| 2026.01.16 | ₩42,578 | ₩44,128 | ₩41,776 | ₩43,887 | +3.08% | 575.5만 |
|---|
| 2026.01.15 | ₩42,310 | ₩43,780 | ₩40,627 | ₩43,112 | +1.90% | 696.4만 |
|---|
| 2026.01.14 | ₩44,556 | ₩44,983 | ₩41,936 | ₩44,021 | -1.20% | 1071.9만 |
|---|
| 2026.01.13 | ₩47,709 | ₩50,489 | ₩47,068 | ₩49,714 | +4.20% | 570.2만 |
|---|
| 2026.01.12 | ₩44,048 | ₩49,527 | ₩43,647 | ₩48,110 | +9.22% | 787.1만 |
|---|
| 2026.01.09 | ₩44,876 | ₩45,705 | ₩42,016 | ₩42,043 | -6.31% | 1155.3만 |
|---|
| 2026.01.08 | ₩50,650 | ₩50,810 | ₩48,164 | ₩48,698 | -3.85% | 666.1만 |
|---|
| 2026.01.07 | ₩51,772 | ₩53,215 | ₩50,863 | ₩52,841 | +2.07% | 431.4만 |
|---|
| 2026.01.06 | ₩49,634 | ₩50,249 | ₩48,378 | ₩49,955 | +0.65% | 505.6만 |
|---|
| 2026.01.05 | ₩49,901 | ₩51,826 | ₩49,714 | ₩51,344 | +2.89% | 823만 |
|---|
| 2026.01.02 | ₩58,347 | ₩59,523 | ₩56,797 | ₩57,732 | -1.05% | 459.1만 |
|---|
| 2025.12.31 | ₩63,987 | ₩64,120 | ₩60,191 | ₩61,207 | -4.34% | 541.3만 |
|---|
| 2025.12.30 | ₩72,673 | ₩72,673 | ₩68,611 | ₩69,306 | -4.63% | 509.9만 |
|---|
| 2025.12.29 | ₩69,252 | ₩71,390 | ₩68,477 | ₩68,985 | -0.39% | 408.7만 |
|---|
| 2025.12.26 | ₩67,007 | ₩68,183 | ₩66,339 | ₩67,328 | +0.48% | 405.5만 |
|---|
| 2025.12.24 | ₩64,976 | ₩66,285 | ₩63,532 | ₩63,800 | -1.81% | 277.7만 |
|---|
| 2025.12.23 | ₩61,207 | ₩67,355 | ₩60,058 | ₩67,114 | +9.65% | 560.4만 |
|---|
| 2025.12.22 | ₩58,695 | ₩59,069 | ₩56,209 | ₩58,481 | -0.36% | 726.8만 |
|---|
| 2025.12.19 | ₩63,559 | ₩64,628 | ₩62,196 | ₩64,014 | +0.71% | 375.4만 |
|---|
| 2025.12.18 | ₩70,615 | ₩71,631 | ₩63,078 | ₩63,506 | -10.07% | 674.1만 |
|---|
| 2025.12.17 | ₩69,920 | ₩71,471 | ₩68,584 | ₩71,016 | +1.57% | 396.2만 |
|---|
| 2025.12.16 | ₩66,339 | ₩68,477 | ₩65,564 | ₩67,087 | +1.13% | 469만 |
|---|
| 2025.12.15 | ₩70,295 | ₩70,883 | ₩68,130 | ₩69,733 | -0.80% | 439.5만 |
|---|
| 2025.12.12 | ₩75,025 | ₩75,694 | ₩72,166 | ₩72,486 | -3.38% | 479.9만 |
|---|
| 2025.12.11 | ₩81,921 | ₩83,071 | ₩78,741 | ₩80,024 | -2.32% | 566.9만 |
|---|
| 2025.12.10 | ₩89,272 | ₩91,009 | ₩86,572 | ₩88,496 | -0.87% | 380.1만 |
|---|
| 2025.12.09 | ₩92,425 | ₩95,392 | ₩86,946 | ₩87,240 | -5.61% | 508.5만 |
|---|
| 2025.12.08 | ₩103,892 | ₩105,629 | ₩97,557 | ₩97,744 | -5.92% | 500.9만 |
|---|
| 2025.12.05 | ₩116,668 | ₩125,221 | ₩115,625 | ₩116,588 | -0.07% | 831.3만 |
|---|
| 2025.12.04 | ₩101,994 | ₩108,061 | ₩99,054 | ₩107,206 | +5.11% | 423.7만 |
|---|
| 2025.12.03 | ₩102,555 | ₩105,816 | ₩102,261 | ₩104,533 | +1.93% | 367.1만 |
|---|
| 2025.12.02 | ₩101,433 | ₩102,448 | ₩96,461 | ₩97,691 | -3.69% | 375.9만 |
|---|
| 2025.12.01 | ₩98,573 | ₩102,368 | ₩95,526 | ₩101,192 | +2.66% | 472.7만 |
|---|
| 2025.11.28 | ₩93,628 | ₩96,702 | ₩92,960 | ₩95,259 | +1.74% | 259만 |
|---|
| 2025.11.26 | ₩88,122 | ₩90,287 | ₩86,759 | ₩89,165 | +1.18% | 318.1만 |
|---|
| 2025.11.25 | ₩81,467 | ₩85,877 | ₩80,825 | ₩84,006 | +3.12% | 472.9만 |
|---|
| 2025.11.24 | ₩89,966 | ₩92,425 | ₩89,245 | ₩91,410 | +1.60% | 258.7만 |
|---|
| 2025.11.21 | ₩92,666 | ₩96,755 | ₩92,078 | ₩94,403 | +1.87% | 413.8만 |
|---|
| 2025.11.20 | ₩92,212 | ₩96,809 | ₩90,902 | ₩91,490 | -0.78% | 375.5만 |
|---|
| 2025.11.19 | ₩94,323 | ₩96,996 | ₩93,281 | ₩95,178 | +0.91% | 284.8만 |
|---|
| 2025.11.18 | ₩86,919 | ₩89,726 | ₩83,659 | ₩89,245 | +2.68% | 384.2만 |
|---|
| 2025.11.17 | ₩92,719 | ₩94,804 | ₩87,320 | ₩87,828 | -5.28% | 392.5만 |
|---|
| 2025.11.14 | ₩92,746 | ₩96,461 | ₩88,470 | ₩93,601 | +0.92% | 469.6만 |
|---|
| 2025.11.13 | ₩95,847 | ₩100,310 | ₩94,590 | ₩96,836 | +1.03% | 422.5만 |
|---|
| 2025.11.12 | ₩94,671 | ₩96,515 | ₩92,185 | ₩94,858 | +0.20% | 371.7만 |
|---|
| 2025.11.11 | ₩89,753 | ₩96,167 | ₩89,753 | ₩93,815 | +4.53% | 452만 |
|---|
| 2025.11.10 | ₩86,385 | ₩89,432 | ₩85,289 | ₩89,165 | +3.22% | 359.2만 |
|---|
| 2025.11.07 | ₩87,320 | ₩89,512 | ₩85,663 | ₩87,454 | +0.15% | 324.2만 |
|---|
| 2025.11.06 | ₩86,118 | ₩90,367 | ₩82,964 | ₩89,619 | +4.07% | 447.7만 |
|---|
| 2025.11.05 | ₩86,465 | ₩88,817 | ₩83,418 | ₩83,792 | -3.09% | 319.8만 |
|---|
| 2025.11.04 | ₩84,835 | ₩90,207 | ₩84,327 | ₩87,614 | +3.28% | 453.8만 |
|---|
| 2025.11.03 | ₩81,066 | ₩86,198 | ₩79,943 | ₩85,663 | +5.67% | 420.3만 |
|---|
| 2025.10.31 | ₩78,607 | ₩81,039 | ₩76,362 | ₩80,425 | +2.31% | 448.5만 |
|---|
| 2025.10.30 | ₩73,101 | ₩75,827 | ₩71,845 | ₩75,640 | +3.47% | 388.4만 |
|---|
| 2025.10.29 | ₩70,562 | ₩72,887 | ₩70,081 | ₩70,268 | -0.42% | 354.4만 |
|---|
| 2025.10.28 | ₩72,700 | ₩73,261 | ₩71,684 | ₩71,765 | -1.29% | 540.3만 |
|---|
| 2025.10.27 | ₩77,190 | ₩79,088 | ₩76,228 | ₩77,271 | +0.10% | 394.2만 |
|---|
| 2025.10.24 | ₩78,554 | ₩79,596 | ₩74,865 | ₩78,500 | -0.07% | 406.4만 |
|---|
| 2025.10.23 | ₩79,008 | ₩81,360 | ₩77,805 | ₩78,527 | -0.61% | 405.5만 |
|---|
| 2025.10.22 | ₩80,772 | ₩81,253 | ₩78,420 | ₩79,355 | -1.75% | 314.9만 |
|---|
| 2025.10.21 | ₩78,206 | ₩81,013 | ₩77,297 | ₩80,585 | +3.04% | 422만 |
|---|
| 2025.10.20 | ₩75,132 | ₩79,462 | ₩75,079 | ₩78,473 | +4.45% | 542.4만 |
|---|
| 2025.10.17 | ₩66,259 | ₩70,134 | ₩66,152 | ₩69,573 | +5.00% | 299.7만 |
|---|
| 2025.10.16 | ₩67,087 | ₩69,306 | ₩65,885 | ₩66,152 | -1.39% | 459.2만 |
|---|
| 2025.10.15 | ₩68,076 | ₩68,370 | ₩66,820 | ₩67,809 | -0.39% | 415.2만 |
|---|
| 2025.10.14 | ₩69,252 | ₩70,482 | ₩68,691 | ₩69,145 | -0.15% | 363.1만 |
|---|
| 2025.10.13 | ₩70,321 | ₩72,379 | ₩69,733 | ₩71,551 | +1.75% | 338.6만 |
|---|
| 2025.10.10 | ₩74,331 | ₩75,293 | ₩71,791 | ₩73,422 | -1.22% | 394.8만 |
|---|