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 | ₩29,311 | ₩30,367 | ₩29,164 | ₩29,632 | +1.09% | 516.7만 |
| 2026.10.08 | ₩30,448 | ₩30,461 | ₩28,081 | ₩28,629 | -5.97% | 775.3만 |
| 2026.10.07 | ₩29,124 | ₩30,381 | ₩28,656 | ₩29,605 | +1.65% | 824.5만 |
| 2026.10.06 | ₩28,027 | ₩28,188 | ₩27,506 | ₩27,974 | -0.19% | 492.5만 |
| 2026.10.05 | ₩26,289 | ₩27,212 | ₩25,888 | ₩27,091 | +3.05% | 619.2만 |
| 2026.10.02 | ₩25,233 | ₩26,730 | ₩25,179 | ₩26,623 | +5.51% | 853.9만 |
| 2026.10.01 | ₩26,088 | ₩26,316 | ₩25,059 | ₩25,192 | -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 | ₩26,944 | ₩27,158 | ₩25,981 | ₩26,249 | -2.58% | 989.3만 |
|---|
| 2026.09.28 | ₩28,482 | ₩29,137 | ₩27,439 | ₩28,415 | -0.23% | 715.7만 |
|---|
| 2026.09.25 | ₩29,873 | ₩30,662 | ₩28,776 | ₩30,300 | +1.43% | 754.1만 |
|---|
| 2026.09.24 | ₩28,669 | ₩33,323 | ₩28,576 | ₩32,681 | +13.99% | 2157.5만 |
|---|
| 2026.09.23 | ₩29,084 | ₩29,324 | ₩28,014 | ₩29,044 | -0.14% | 573.5만 |
|---|
| 2026.09.22 | ₩26,316 | ₩28,990 | ₩26,276 | ₩28,937 | +9.96% | 945.3만 |
|---|
| 2026.09.21 | ₩26,209 | ₩26,690 | ₩25,794 | ₩26,035 | -0.66% | 486.7만 |
|---|
| 2026.09.18 | ₩26,730 | ₩27,265 | ₩26,597 | ₩26,770 | +0.15% | 451.3만 |
|---|
| 2026.09.17 | ₩26,102 | ₩27,452 | ₩26,088 | ₩26,262 | +0.61% | 610.1만 |
|---|
| 2026.09.16 | ₩27,479 | ₩27,533 | ₩26,235 | ₩26,383 | -3.99% | 460.4만 |
|---|
| 2026.09.15 | ₩27,439 | ₩27,599 | ₩26,744 | ₩27,305 | -0.49% | 419.6만 |
|---|
| 2026.09.14 | ₩26,342 | ₩27,158 | ₩26,209 | ₩26,610 | +1.02% | 486만 |
|---|
| 2026.09.11 | ₩25,353 | ₩25,995 | ₩25,313 | ₩25,754 | +1.58% | 369.7만 |
|---|
| 2026.09.10 | ₩25,005 | ₩25,981 | ₩24,484 | ₩25,781 | +3.10% | 586.2만 |
|---|
| 2026.09.09 | ₩25,754 | ₩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 | ₩27,051 | ₩27,265 | -0.88% | 372.6만 |
|---|
| 2026.09.03 | ₩28,121 | ₩28,616 | ₩26,663 | ₩26,904 | -4.33% | 594.3만 |
|---|
| 2026.09.02 | ₩27,599 | ₩28,428 | ₩27,439 | ₩28,375 | +2.81% | 411.7만 |
|---|
| 2026.09.01 | ₩26,075 | ₩27,640 | ₩26,008 | ₩27,519 | +5.54% | 475.4만 |
|---|
| 2026.08.31 | ₩26,877 | ₩27,626 | ₩26,583 | ₩27,238 | +1.34% | 420.5만 |
|---|
| 2026.08.28 | ₩27,171 | ₩27,238 | ₩26,436 | ₩26,690 | -1.77% | 415.8만 |
|---|
| 2026.08.27 | ₩27,840 | ₩28,616 | ₩27,265 | ₩27,345 | -1.78% | 612.5만 |
|---|
| 2026.08.26 | ₩26,730 | ₩27,599 | ₩26,663 | ₩27,158 | +1.60% | 554.2만 |
|---|
| 2026.08.25 | ₩25,273 | ₩26,436 | ₩25,085 | ₩26,383 | +4.39% | 402.4만 |
|---|
| 2026.08.24 | ₩26,717 | ₩26,730 | ₩25,915 | ₩26,155 | -2.10% | 354.1만 |
|---|
| 2026.08.21 | ₩25,687 | ₩25,941 | ₩25,433 | ₩25,447 | -0.94% | 371.4만 |
|---|
| 2026.08.20 | ₩25,607 | ₩25,701 | ₩24,698 | ₩25,340 | -1.04% | 521.3만 |
|---|
| 2026.08.19 | ₩27,065 | ₩27,212 | ₩25,647 | ₩25,660 | -5.19% | 579.6만 |
|---|
| 2026.08.18 | ₩25,299 | ₩26,249 | ₩25,032 | ₩26,235 | +3.70% | 429.6만 |
|---|
| 2026.08.17 | ₩24,992 | ₩25,152 | ₩24,658 | ₩24,979 | -0.05% | 470.7만 |
|---|
| 2026.08.14 | ₩26,289 | ₩26,757 | ₩25,848 | ₩25,874 | -1.58% | 400.8만 |
|---|
| 2026.08.13 | ₩26,717 | ₩26,998 | ₩25,995 | ₩26,222 | -1.85% | 583.3만 |
|---|
| 2026.08.12 | ₩28,228 | ₩28,321 | ₩27,666 | ₩27,720 | -1.80% | 250.1만 |
|---|
| 2026.08.11 | ₩27,853 | ₩28,067 | ₩27,118 | ₩27,345 | -1.82% | 344.8만 |
|---|
| 2026.08.10 | ₩27,693 | ₩28,067 | ₩27,613 | ₩27,693 | 0.00% | 606만 |
|---|
| 2026.08.07 | ₩25,834 | ₩25,981 | ₩25,326 | ₩25,567 | -1.04% | 388.8만 |
|---|
| 2026.08.06 | ₩25,567 | ₩25,594 | ₩24,617 | ₩25,059 | -1.99% | 624.8만 |
|---|
| 2026.08.05 | ₩25,808 | ₩26,088 | ₩25,447 | ₩25,660 | -0.57% | 393.3만 |
|---|
| 2026.08.04 | ₩25,808 | ₩25,915 | ₩25,406 | ₩25,794 | -0.05% | 646.5만 |
|---|
| 2026.08.03 | ₩27,666 | ₩27,853 | ₩27,051 | ₩27,666 | 0.00% | 303.7만 |
|---|
| 2026.07.31 | ₩27,024 | ₩27,466 | ₩26,490 | ₩27,439 | +1.53% | 312.9만 |
|---|
| 2026.07.30 | ₩26,570 | ₩27,720 | ₩26,115 | ₩27,105 | +2.01% | 617.1만 |
|---|
| 2026.07.29 | ₩26,115 | ₩27,278 | ₩26,115 | ₩26,663 | +2.10% | 344.8만 |
|---|
| 2026.07.28 | ₩27,252 | ₩27,278 | ₩25,767 | ₩26,035 | -4.47% | 557.3만 |
|---|
| 2026.07.27 | ₩28,428 | ₩28,616 | ₩27,706 | ₩27,733 | -2.45% | 533.1만 |
|---|
| 2026.07.24 | ₩31,691 | ₩31,812 | ₩29,886 | ₩30,207 | -4.68% | 365만 |
|---|
| 2026.07.23 | ₩30,809 | ₩31,343 | ₩30,461 | ₩30,621 | -0.61% | 329.8만 |
|---|
| 2026.07.22 | ₩29,739 | ₩30,795 | ₩29,712 | ₩30,555 | +2.74% | 370만 |
|---|
| 2026.07.21 | ₩29,124 | ₩29,699 | ₩28,749 | ₩29,364 | +0.83% | 348만 |
|---|
| 2026.07.20 | ₩29,164 | ₩29,217 | ₩28,482 | ₩28,763 | -1.38% | 333.9만 |
|---|
| 2026.07.17 | ₩29,726 | ₩30,073 | ₩29,244 | ₩29,966 | +0.81% | 257.2만 |
|---|
| 2026.07.16 | ₩30,448 | ₩30,982 | ₩28,268 | ₩29,418 | -3.38% | 576.8만 |
|---|
| 2026.07.15 | ₩29,284 | ₩30,434 | ₩29,124 | ₩30,220 | +3.20% | 382.3만 |
|---|
| 2026.07.14 | ₩29,485 | ₩30,046 | ₩29,003 | ₩29,859 | +1.27% | 394.8만 |
|---|
| 2026.07.13 | ₩28,749 | ₩29,873 | ₩28,495 | ₩29,231 | +1.67% | 545.3만 |
|---|
| 2026.07.10 | ₩30,220 | ₩30,461 | ₩29,030 | ₩30,327 | +0.35% | 762.4만 |
|---|
| 2026.07.09 | ₩34,366 | ₩34,366 | ₩31,384 | ₩31,664 | -7.86% | 966.6만 |
|---|
| 2026.07.08 | ₩37,067 | ₩37,080 | ₩35,462 | ₩35,796 | -3.43% | 311.7만 |
|---|
| 2026.07.07 | ₩35,355 | ₩36,679 | ₩35,195 | ₩36,505 | +3.25% | 371.3만 |
|---|
| 2026.07.06 | ₩34,686 | ₩35,703 | ₩34,299 | ₩35,636 | +2.74% | 306.4만 |
|---|
| 2026.07.02 | ₩35,101 | ₩35,449 | ₩34,232 | ₩35,355 | +0.72% | 324.4만 |
|---|
| 2026.07.01 | ₩36,238 | ₩36,599 | ₩35,382 | ₩35,409 | -2.29% | 374.6만 |
|---|
| 2026.06.30 | ₩36,973 | ₩38,163 | ₩36,532 | ₩36,692 | -0.76% | 441.3만 |
|---|
| 2026.06.29 | ₩36,144 | ₩36,291 | ₩35,154 | ₩35,355 | -2.18% | 541.2만 |
|---|
| 2026.06.26 | ₩39,246 | ₩39,781 | ₩37,575 | ₩38,324 | -2.35% | 322.6만 |
|---|
| 2026.06.25 | ₩38,912 | ₩39,086 | ₩36,625 | ₩37,642 | -3.26% | 360.9만 |
|---|
| 2026.06.24 | ₩36,385 | ₩37,775 | ₩36,104 | ₩37,602 | +3.34% | 288.6만 |
|---|
| 2026.06.23 | ₩36,652 | ₩37,240 | ₩35,663 | ₩36,104 | -1.50% | 305.4만 |
|---|
| 2026.06.22 | ₩38,591 | ₩39,126 | ₩37,882 | ₩37,922 | -1.73% | 189.9만 |
|---|
| 2026.06.18 | ₩35,943 | ₩38,190 | ₩35,850 | ₩37,856 | +5.32% | 293.4만 |
|---|
| 2026.06.17 | ₩35,890 | ₩36,879 | ₩35,462 | ₩36,839 | +2.65% | 327.8만 |
|---|
| 2026.06.16 | ₩35,997 | ₩38,257 | ₩35,930 | ₩37,882 | +5.24% | 256.1만 |
|---|
| 2026.06.15 | ₩34,593 | ₩35,930 | ₩34,593 | ₩35,850 | +3.63% | 278.7만 |
|---|
| 2026.06.12 | ₩34,753 | ₩35,877 | ₩34,606 | ₩35,783 | +2.96% | 266.5만 |
|---|
| 2026.06.11 | ₩36,117 | ₩36,171 | ₩34,700 | ₩34,914 | -3.33% | 461.4만 |
|---|
| 2026.06.10 | ₩37,963 | ₩38,377 | ₩37,107 | ₩37,307 | -1.73% | 236.2만 |
|---|
| 2026.06.09 | ₩36,251 | ₩37,561 | ₩36,010 | ₩36,452 | +0.55% | 294.1만 |
|---|
| 2026.06.08 | ₩36,532 | ₩36,799 | ₩35,516 | ₩36,398 | -0.37% | 288.4만 |
|---|
| 2026.06.05 | ₩39,741 | ₩40,008 | ₩38,083 | ₩38,270 | -3.70% | 362.8만 |
|---|
| 2026.06.04 | ₩40,503 | ₩42,121 | ₩40,196 | ₩41,346 | +2.08% | 444.1만 |
|---|
| 2026.06.03 | ₩37,000 | ₩39,032 | ₩36,960 | ₩38,725 | +4.66% | 346.4만 |
|---|
| 2026.06.02 | ₩36,278 | ₩37,414 | ₩36,251 | ₩37,120 | +2.32% | 394만 |
|---|
| 2026.06.01 | ₩38,190 | ₩38,337 | ₩37,013 | ₩37,575 | -1.61% | 396만 |
|---|
| 2026.05.29 | ₩41,747 | ₩42,148 | ₩39,808 | ₩40,156 | -3.81% | 466.3만 |
|---|
| 2026.05.28 | ₩36,131 | ₩40,222 | ₩36,090 | ₩39,995 | +10.70% | 688.1만 |
|---|
| 2026.05.27 | ₩34,927 | ₩36,879 | ₩34,874 | ₩35,462 | +1.53% | 481만 |
|---|
| 2026.05.26 | ₩35,302 | ₩35,676 | ₩33,590 | ₩33,884 | -4.02% | 455.6만 |
|---|
| 2026.05.22 | ₩35,328 | ₩35,676 | ₩33,750 | ₩34,071 | -3.56% | 668.2만 |
|---|
| 2026.05.21 | ₩37,789 | ₩38,350 | ₩36,452 | ₩36,559 | -3.26% | 422.1만 |
|---|
| 2026.05.20 | ₩38,939 | ₩39,527 | ₩36,826 | ₩37,602 | -3.43% | 490.3만 |
|---|
| 2026.05.19 | ₩39,126 | ₩40,650 | ₩38,939 | ₩40,329 | +3.08% | 505.7만 |
|---|
| 2026.05.18 | ₩37,307 | ₩38,350 | ₩36,746 | ₩38,003 | +1.86% | 337만 |
|---|
| 2026.05.15 | ₩36,559 | ₩36,826 | ₩35,649 | ₩36,585 | +0.07% | 253만 |
|---|
| 2026.05.14 | ₩34,071 | ₩36,211 | ₩33,697 | ₩35,863 | +5.26% | 436.2만 |
|---|
| 2026.05.13 | ₩36,024 | ₩36,024 | ₩34,633 | ₩34,927 | -3.04% | 358만 |
|---|
| 2026.05.12 | ₩35,622 | ₩35,622 | ₩34,152 | ₩34,767 | -2.40% | 524.9만 |
|---|
| 2026.05.11 | ₩35,489 | ₩36,933 | ₩35,382 | ₩36,639 | +3.24% | 360.7만 |
|---|
| 2026.05.08 | ₩35,409 | ₩35,703 | ₩33,563 | ₩33,804 | -4.53% | 367.7만 |
|---|
| 2026.05.07 | ₩33,028 | ₩35,168 | ₩32,681 | ₩34,553 | +4.62% | 490.6만 |
|---|
| 2026.05.06 | ₩33,750 | ₩34,045 | ₩33,109 | ₩33,670 | -0.24% | 412.8만 |
|---|
| 2026.05.05 | ₩36,425 | ₩36,826 | ₩34,900 | ₩34,981 | -3.96% | 430.8만 |
|---|
| 2026.05.04 | ₩36,639 | ₩37,842 | ₩36,425 | ₩37,013 | +1.02% | 380만 |
|---|
| 2026.05.01 | ₩35,435 | ₩35,729 | ₩34,686 | ₩35,569 | +0.38% | 319.9만 |
|---|
| 2026.04.30 | ₩32,386 | ₩35,248 | ₩32,360 | ₩34,660 | +7.02% | 520.1만 |
|---|
| 2026.04.29 | ₩32,734 | ₩33,135 | ₩32,280 | ₩32,467 | -0.82% | 431.5만 |
|---|
| 2026.04.28 | ₩34,045 | ₩34,767 | ₩33,323 | ₩33,590 | -1.34% | 362.7만 |
|---|
| 2026.04.27 | ₩35,435 | ₩35,917 | ₩34,339 | ₩34,499 | -2.64% | 421.1만 |
|---|
| 2026.04.24 | ₩33,643 | ₩33,670 | ₩32,814 | ₩33,563 | -0.24% | 442.8만 |
|---|
| 2026.04.23 | ₩35,489 | ₩35,516 | ₩33,857 | ₩34,473 | -2.86% | 732.3만 |
|---|
| 2026.04.22 | ₩37,388 | ₩37,949 | ₩36,692 | ₩36,799 | -1.57% | 286.3만 |
|---|
| 2026.04.21 | ₩36,238 | ₩37,040 | ₩35,943 | ₩36,746 | +1.40% | 286.6만 |
|---|
| 2026.04.20 | ₩36,398 | ₩37,093 | ₩35,917 | ₩36,238 | -0.44% | 307.7만 |
|---|
| 2026.04.17 | ₩35,168 | ₩36,799 | ₩35,114 | ₩36,291 | +3.19% | 388.6만 |
|---|
| 2026.04.16 | ₩35,141 | ₩36,104 | ₩35,061 | ₩36,050 | +2.59% | 408.3만 |
|---|
| 2026.04.15 | ₩34,767 | ₩35,462 | ₩34,499 | ₩35,168 | +1.15% | 415.6만 |
|---|
| 2026.04.14 | ₩36,211 | ₩36,345 | ₩34,526 | ₩35,355 | -2.36% | 608.4만 |
|---|
| 2026.04.13 | ₩37,815 | ₩37,976 | ₩35,810 | ₩36,157 | -4.38% | 564.4만 |
|---|
| 2026.04.10 | ₩36,478 | ₩37,200 | ₩36,050 | ₩36,692 | +0.59% | 426만 |
|---|
| 2026.04.09 | ₩38,190 | ₩38,270 | ₩36,371 | ₩37,093 | -2.87% | 621.3만 |
|---|
| 2026.04.08 | ₩38,457 | ₩39,447 | ₩37,441 | ₩38,404 | -0.14% | 898.6만 |
|---|
| 2026.04.07 | ₩42,228 | ₩42,870 | ₩41,560 | ₩41,720 | -1.20% | 715.4만 |
|---|
| 2026.04.06 | ₩41,987 | ₩42,094 | ₩40,356 | ₩40,517 | -3.50% | 505.8만 |
|---|
| 2026.04.02 | ₩40,543 | ₩40,944 | ₩39,821 | ₩40,383 | -0.40% | 614.2만 |
|---|
| 2026.04.01 | ₩41,827 | ₩41,880 | ₩40,035 | ₩40,811 | -2.43% | 703.2만 |
|---|
| 2026.03.31 | ₩45,437 | ₩45,437 | ₩42,496 | ₩43,111 | -5.12% | 561.3만 |
|---|
| 2026.03.30 | ₩42,897 | ₩43,432 | ₩41,961 | ₩42,790 | -0.25% | 623.6만 |
|---|
| 2026.03.27 | ₩47,443 | ₩48,138 | ₩45,518 | ₩47,309 | -0.28% | 640.6만 |
|---|
| 2026.03.26 | ₩44,421 | ₩46,026 | ₩43,672 | ₩43,993 | -0.96% | 558.8만 |
|---|
| 2026.03.25 | ₩42,549 | ₩44,689 | ₩42,201 | ₩44,261 | +4.02% | 468.6만 |
|---|
| 2026.03.24 | ₩44,073 | ₩44,528 | ₩42,817 | ₩43,351 | -1.64% | 487.9만 |
|---|
| 2026.03.23 | ₩44,983 | ₩45,518 | ₩42,389 | ₩43,271 | -3.80% | 1115.7만 |
|---|
| 2026.03.20 | ₩47,202 | ₩49,395 | ₩47,095 | ₩48,540 | +2.83% | 584.5만 |
|---|
| 2026.03.19 | ₩53,193 | ₩53,942 | ₩48,673 | ₩49,770 | -6.44% | 904.4만 |
|---|
| 2026.03.18 | ₩47,122 | ₩51,669 | ₩46,293 | ₩50,786 | +7.78% | 826.2만 |
|---|
| 2026.03.17 | ₩48,754 | ₩48,834 | ₩46,427 | ₩47,069 | -3.46% | 475.3만 |
|---|
| 2026.03.16 | ₩50,064 | ₩50,679 | ₩46,159 | ₩47,363 | -5.40% | 619.4만 |
|---|
| 2026.03.13 | ₩51,963 | ₩52,417 | ₩50,144 | ₩50,947 | -1.96% | 548만 |
|---|
| 2026.03.12 | ₩54,370 | ₩55,199 | ₩51,508 | ₩54,290 | -0.15% | 577만 |
|---|
| 2026.03.11 | ₩51,107 | ₩53,888 | ₩49,583 | ₩53,407 | +4.50% | 553.9만 |
|---|
| 2026.03.10 | ₩48,138 | ₩49,449 | ₩45,892 | ₩48,754 | +1.28% | 748만 |
|---|
| 2026.03.09 | ₩55,573 | ₩56,991 | ₩48,700 | ₩49,208 | -11.45% | 1198.9만 |
|---|
| 2026.03.06 | ₩51,401 | ₩56,188 | ₩50,385 | ₩53,086 | +3.28% | 1166.8만 |
|---|
| 2026.03.05 | ₩46,614 | ₩49,342 | ₩45,491 | ₩47,577 | +2.07% | 850.2만 |
|---|
| 2026.03.04 | ₩46,347 | ₩47,095 | ₩44,769 | ₩45,598 | -1.62% | 943.6만 |
|---|
| 2026.03.03 | ₩53,487 | ₩53,942 | ₩47,818 | ₩49,716 | -7.05% | 1164만 |
|---|
| 2026.03.02 | ₩47,095 | ₩47,818 | ₩45,598 | ₩47,550 | +0.97% | 979.7만 |
|---|
| 2026.02.27 | ₩43,806 | ₩44,528 | ₩42,950 | ₩43,966 | +0.37% | 490.4만 |
|---|
| 2026.02.26 | ₩42,415 | ₩43,298 | ₩41,586 | ₩43,057 | +1.51% | 635.8만 |
|---|
| 2026.02.25 | ₩44,769 | ₩45,865 | ₩43,753 | ₩44,448 | -0.72% | 490.3만 |
|---|
| 2026.02.24 | ₩44,742 | ₩45,250 | ₩42,870 | ₩43,378 | -3.05% | 554.4만 |
|---|
| 2026.02.23 | ₩48,406 | ₩48,834 | ₩45,625 | ₩45,625 | -5.75% | 580.4만 |
|---|
| 2026.02.20 | ₩46,748 | ₩50,492 | ₩46,427 | ₩47,711 | +2.06% | 660.4만 |
|---|
| 2026.02.19 | ₩48,005 | ₩48,112 | ₩46,133 | ₩46,213 | -3.73% | 603.6만 |
|---|
| 2026.02.18 | ₩46,106 | ₩46,775 | ₩44,261 | ₩46,534 | +0.93% | 653.4만 |
|---|
| 2026.02.17 | ₩46,882 | ₩48,005 | ₩46,079 | ₩46,748 | -0.29% | 563.4만 |
|---|
| 2026.02.13 | ₩49,235 | ₩51,588 | ₩49,155 | ₩50,733 | +3.04% | 337.9만 |
|---|
| 2026.02.12 | ₩53,594 | ₩54,049 | ₩50,572 | ₩50,840 | -5.14% | 394.2만 |
|---|
| 2026.02.11 | ₩48,700 | ₩51,401 | ₩48,486 | ₩50,733 | +4.17% | 434.4만 |
|---|
| 2026.02.10 | ₩50,786 | ₩51,829 | ₩48,861 | ₩49,395 | -2.74% | 493.9만 |
|---|
| 2026.02.09 | ₩50,011 | ₩52,685 | ₩49,315 | ₩49,716 | -0.59% | 540.2만 |
|---|
| 2026.02.06 | ₩62,660 | ₩65,201 | ₩58,301 | ₩58,916 | -5.98% | 561.2만 |
|---|
| 2026.02.05 | ₩61,243 | ₩62,553 | ₩55,627 | ₩61,109 | -0.22% | 596만 |
|---|
| 2026.02.04 | ₩61,751 | ₩61,885 | ₩57,713 | ₩60,628 | -1.82% | 670.6만 |
|---|
| 2026.02.03 | ₩53,995 | ₩57,980 | ₩53,701 | ₩56,376 | +4.41% | 632.8만 |
|---|
| 2026.02.02 | ₩68,196 | ₩70,122 | ₩48,780 | ₩53,808 | -21.10% | 1489.6만 |
|---|
| 2026.01.30 | ₩96,170 | ₩110,317 | ₩94,378 | ₩108,766 | +13.10% | 933만 |
|---|
| 2026.01.29 | ₩84,135 | ₩89,083 | ₩80,766 | ₩87,238 | +3.69% | 790.2만 |
|---|
| 2026.01.28 | ₩80,578 | ₩87,960 | ₩78,706 | ₩81,381 | +1.00% | 1229.5만 |
|---|
| 2026.01.27 | ₩80,151 | ₩88,735 | ₩77,342 | ₩83,360 | +4.00% | 1034.3만 |
|---|
| 2026.01.26 | ₩78,760 | ₩88,976 | ₩77,637 | ₩85,018 | +7.95% | 1321.6만 |
|---|
| 2026.01.23 | ₩77,744 | ₩77,744 | ₩72,876 | ₩75,684 | -2.65% | 1040.4만 |
|---|
| 2026.01.22 | ₩78,492 | ₩79,963 | ₩69,400 | ₩69,935 | -10.90% | 1549.4만 |
|---|
| 2026.01.21 | ₩72,208 | ₩72,983 | ₩67,046 | ₩72,208 | 0.00% | 1618.7만 |
|---|
| 2026.01.20 | ₩58,595 | ₩61,537 | ₩56,162 | ₩60,013 | +2.42% | 1675만 |
|---|
| 2026.01.16 | ₩42,603 | ₩44,154 | ₩41,800 | ₩43,913 | +3.08% | 575.5만 |
|---|
| 2026.01.15 | ₩42,335 | ₩43,806 | ₩40,650 | ₩43,137 | +1.90% | 696.4만 |
|---|
| 2026.01.14 | ₩44,582 | ₩45,009 | ₩41,961 | ₩44,047 | -1.20% | 1071.9만 |
|---|
| 2026.01.13 | ₩47,737 | ₩50,519 | ₩47,095 | ₩49,743 | +4.20% | 570.2만 |
|---|
| 2026.01.12 | ₩44,073 | ₩49,556 | ₩43,672 | ₩48,138 | +9.22% | 787.1만 |
|---|
| 2026.01.09 | ₩44,903 | ₩45,732 | ₩42,041 | ₩42,068 | -6.31% | 1155.3만 |
|---|
| 2026.01.08 | ₩50,679 | ₩50,840 | ₩48,192 | ₩48,727 | -3.85% | 666.1만 |
|---|
| 2026.01.07 | ₩51,802 | ₩53,247 | ₩50,893 | ₩52,872 | +2.07% | 431.4만 |
|---|
| 2026.01.06 | ₩49,663 | ₩50,278 | ₩48,406 | ₩49,984 | +0.65% | 505.6만 |
|---|
| 2026.01.05 | ₩49,930 | ₩51,856 | ₩49,743 | ₩51,374 | +2.89% | 823만 |
|---|
| 2026.01.02 | ₩58,381 | ₩59,558 | ₩56,830 | ₩57,766 | -1.05% | 459.1만 |
|---|
| 2025.12.31 | ₩64,024 | ₩64,158 | ₩60,227 | ₩61,243 | -4.34% | 541.3만 |
|---|
| 2025.12.30 | ₩72,716 | ₩72,716 | ₩68,651 | ₩69,346 | -4.63% | 509.9만 |
|---|
| 2025.12.29 | ₩69,293 | ₩71,432 | ₩68,517 | ₩69,025 | -0.39% | 408.7만 |
|---|
| 2025.12.26 | ₩67,046 | ₩68,223 | ₩66,378 | ₩67,367 | +0.48% | 405.5만 |
|---|
| 2025.12.24 | ₩65,014 | ₩66,324 | ₩63,570 | ₩63,837 | -1.81% | 277.7만 |
|---|
| 2025.12.23 | ₩61,243 | ₩67,394 | ₩60,093 | ₩67,153 | +9.65% | 560.4만 |
|---|
| 2025.12.22 | ₩58,729 | ₩59,103 | ₩56,242 | ₩58,515 | -0.36% | 726.8만 |
|---|
| 2025.12.19 | ₩63,596 | ₩64,666 | ₩62,232 | ₩64,051 | +0.71% | 375.4만 |
|---|
| 2025.12.18 | ₩70,657 | ₩71,673 | ₩63,115 | ₩63,543 | -10.07% | 674.1만 |
|---|
| 2025.12.17 | ₩69,961 | ₩71,512 | ₩68,624 | ₩71,058 | +1.57% | 396.2만 |
|---|
| 2025.12.16 | ₩66,378 | ₩68,517 | ₩65,602 | ₩67,126 | +1.13% | 469만 |
|---|
| 2025.12.15 | ₩70,336 | ₩70,924 | ₩68,169 | ₩69,774 | -0.80% | 439.5만 |
|---|
| 2025.12.12 | ₩75,069 | ₩75,738 | ₩72,208 | ₩72,529 | -3.38% | 479.9만 |
|---|
| 2025.12.11 | ₩81,969 | ₩83,119 | ₩78,787 | ₩80,070 | -2.32% | 566.9만 |
|---|
| 2025.12.10 | ₩89,324 | ₩91,062 | ₩86,623 | ₩88,548 | -0.87% | 380.1만 |
|---|
| 2025.12.09 | ₩92,479 | ₩95,448 | ₩86,997 | ₩87,291 | -5.61% | 508.5만 |
|---|
| 2025.12.08 | ₩103,952 | ₩105,691 | ₩97,614 | ₩97,801 | -5.92% | 500.9만 |
|---|
| 2025.12.05 | ₩116,736 | ₩125,294 | ₩115,693 | ₩116,656 | -0.07% | 831.3만 |
|---|
| 2025.12.04 | ₩102,054 | ₩108,124 | ₩99,112 | ₩107,269 | +5.11% | 423.7만 |
|---|
| 2025.12.03 | ₩102,615 | ₩105,878 | ₩102,321 | ₩104,594 | +1.93% | 367.1만 |
|---|
| 2025.12.02 | ₩101,492 | ₩102,508 | ₩96,518 | ₩97,748 | -3.69% | 375.9만 |
|---|
| 2025.12.01 | ₩98,630 | ₩102,428 | ₩95,582 | ₩101,251 | +2.66% | 472.7만 |
|---|
| 2025.11.28 | ₩93,683 | ₩96,758 | ₩93,014 | ₩95,314 | +1.74% | 259만 |
|---|
| 2025.11.26 | ₩88,174 | ₩90,340 | ₩86,810 | ₩89,217 | +1.18% | 318.1만 |
|---|
| 2025.11.25 | ₩81,514 | ₩85,927 | ₩80,873 | ₩84,055 | +3.12% | 472.9만 |
|---|
| 2025.11.24 | ₩90,019 | ₩92,479 | ₩89,297 | ₩91,463 | +1.60% | 258.7만 |
|---|
| 2025.11.21 | ₩92,720 | ₩96,812 | ₩92,132 | ₩94,458 | +1.87% | 413.8만 |
|---|
| 2025.11.20 | ₩92,265 | ₩96,865 | ₩90,955 | ₩91,543 | -0.78% | 375.5만 |
|---|
| 2025.11.19 | ₩94,378 | ₩97,053 | ₩93,335 | ₩95,234 | +0.91% | 284.8만 |
|---|
| 2025.11.18 | ₩86,970 | ₩89,778 | ₩83,707 | ₩89,297 | +2.68% | 384.2만 |
|---|
| 2025.11.17 | ₩92,774 | ₩94,860 | ₩87,371 | ₩87,879 | -5.28% | 392.5만 |
|---|
| 2025.11.14 | ₩92,800 | ₩96,518 | ₩88,521 | ₩93,656 | +0.92% | 469.6만 |
|---|
| 2025.11.13 | ₩95,903 | ₩100,369 | ₩94,646 | ₩96,892 | +1.03% | 422.5만 |
|---|
| 2025.11.12 | ₩94,726 | ₩96,571 | ₩92,239 | ₩94,913 | +0.20% | 371.7만 |
|---|
| 2025.11.11 | ₩89,805 | ₩96,223 | ₩89,805 | ₩93,870 | +4.53% | 452만 |
|---|
| 2025.11.10 | ₩86,435 | ₩89,484 | ₩85,339 | ₩89,217 | +3.22% | 359.2만 |
|---|
| 2025.11.07 | ₩87,371 | ₩89,564 | ₩85,713 | ₩87,505 | +0.15% | 324.2만 |
|---|
| 2025.11.06 | ₩86,168 | ₩90,420 | ₩83,012 | ₩89,671 | +4.07% | 447.7만 |
|---|
| 2025.11.05 | ₩86,516 | ₩88,869 | ₩83,467 | ₩83,841 | -3.09% | 319.8만 |
|---|
| 2025.11.04 | ₩84,884 | ₩90,260 | ₩84,376 | ₩87,666 | +3.28% | 453.8만 |
|---|
| 2025.11.03 | ₩81,113 | ₩86,248 | ₩79,990 | ₩85,713 | +5.67% | 420.3만 |
|---|
| 2025.10.31 | ₩78,653 | ₩81,087 | ₩76,406 | ₩80,471 | +2.31% | 448.5만 |
|---|
| 2025.10.30 | ₩73,144 | ₩75,872 | ₩71,887 | ₩75,684 | +3.47% | 388.4만 |
|---|
| 2025.10.29 | ₩70,603 | ₩72,930 | ₩70,122 | ₩70,309 | -0.42% | 354.4만 |
|---|
| 2025.10.28 | ₩72,743 | ₩73,304 | ₩71,726 | ₩71,807 | -1.29% | 540.3만 |
|---|
| 2025.10.27 | ₩77,236 | ₩79,134 | ₩76,273 | ₩77,316 | +0.10% | 394.2만 |
|---|
| 2025.10.24 | ₩78,599 | ₩79,642 | ₩74,909 | ₩78,546 | -0.07% | 406.4만 |
|---|
| 2025.10.23 | ₩79,054 | ₩81,408 | ₩77,851 | ₩78,573 | -0.61% | 405.5만 |
|---|
| 2025.10.22 | ₩80,819 | ₩81,301 | ₩78,466 | ₩79,402 | -1.75% | 314.9만 |
|---|
| 2025.10.21 | ₩78,252 | ₩81,060 | ₩77,342 | ₩80,632 | +3.04% | 422만 |
|---|
| 2025.10.20 | ₩75,176 | ₩79,509 | ₩75,123 | ₩78,519 | +4.45% | 542.4만 |
|---|
| 2025.10.17 | ₩66,297 | ₩70,175 | ₩66,190 | ₩69,614 | +5.00% | 299.7만 |
|---|
| 2025.10.16 | ₩67,126 | ₩69,346 | ₩65,923 | ₩66,190 | -1.39% | 459.2만 |
|---|
| 2025.10.15 | ₩68,116 | ₩68,410 | ₩66,859 | ₩67,849 | -0.39% | 415.2만 |
|---|
| 2025.10.14 | ₩69,293 | ₩70,523 | ₩68,731 | ₩69,186 | -0.15% | 363.1만 |
|---|
| 2025.10.13 | ₩70,362 | ₩72,422 | ₩69,774 | ₩71,593 | +1.75% | 338.6만 |
|---|
| 2025.10.10 | ₩74,374 | ₩75,337 | ₩71,833 | ₩73,465 | -1.22% | 394.8만 |
|---|