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 | ₩29,324 | ₩30,381 | ₩29,177 | ₩29,645 | +1.09% | 516.7만 |
| 2026.10.08 | ₩30,461 | ₩30,475 | ₩28,093 | ₩28,642 | -5.97% | 775.3만 |
| 2026.10.07 | ₩29,137 | ₩30,394 | ₩28,669 | ₩29,618 | +1.65% | 824.5만 |
| 2026.10.06 | ₩28,040 | ₩28,200 | ₩27,518 | ₩27,986 | -0.19% | 492.5만 |
| 2026.10.05 | ₩26,301 | ₩27,224 | ₩25,899 | ₩27,103 | +3.05% | 619.2만 |
| 2026.10.02 | ₩25,244 | ₩26,742 | ₩25,190 | ₩26,635 | +5.51% | 853.9만 |
| 2026.10.01 | ₩26,100 | ₩26,328 | ₩25,070 | ₩25,204 | -3.43% | 794.3만 |
| 2026.09.30 | ₩25,966 | ₩26,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,261 |
| +1.13% |
| 647.9만 |
| 2026.09.29 | ₩26,956 | ₩27,170 | ₩25,993 | ₩26,261 | -2.58% | 989.3만 |
|---|
| 2026.09.28 | ₩28,495 | ₩29,150 | ₩27,451 | ₩28,428 | -0.23% | 715.7만 |
|---|
| 2026.09.25 | ₩29,886 | ₩30,675 | ₩28,789 | ₩30,314 | +1.43% | 754.1만 |
|---|
| 2026.09.24 | ₩28,682 | ₩33,337 | ₩28,588 | ₩32,695 | +13.99% | 2157.5만 |
|---|
| 2026.09.23 | ₩29,097 | ₩29,338 | ₩28,026 | ₩29,057 | -0.14% | 573.5만 |
|---|
| 2026.09.22 | ₩26,328 | ₩29,003 | ₩26,287 | ₩28,950 | +9.96% | 945.3만 |
|---|
| 2026.09.21 | ₩26,220 | ₩26,702 | ₩25,806 | ₩26,047 | -0.66% | 486.7만 |
|---|
| 2026.09.18 | ₩26,742 | ₩27,277 | ₩26,608 | ₩26,782 | +0.15% | 451.3만 |
|---|
| 2026.09.17 | ₩26,113 | ₩27,465 | ₩26,100 | ₩26,274 | +0.61% | 610.1만 |
|---|
| 2026.09.16 | ₩27,491 | ₩27,545 | ₩26,247 | ₩26,394 | -3.99% | 460.4만 |
|---|
| 2026.09.15 | ₩27,451 | ₩27,612 | ₩26,756 | ₩27,317 | -0.49% | 419.6만 |
|---|
| 2026.09.14 | ₩26,354 | ₩27,170 | ₩26,220 | ₩26,622 | +1.02% | 486만 |
|---|
| 2026.09.11 | ₩25,364 | ₩26,006 | ₩25,324 | ₩25,766 | +1.58% | 369.7만 |
|---|
| 2026.09.10 | ₩25,016 | ₩25,993 | ₩24,495 | ₩25,792 | +3.10% | 586.2만 |
|---|
| 2026.09.09 | ₩25,766 | ₩26,435 | ₩25,137 | ₩25,324 | -1.71% | 747.9만 |
|---|
| 2026.09.08 | ₩27,411 | ₩27,518 | ₩26,154 | ₩26,796 | -2.24% | 589.4만 |
|---|
| 2026.09.04 | ₩27,518 | ₩27,946 | ₩27,063 | ₩27,277 | -0.88% | 372.6만 |
|---|
| 2026.09.03 | ₩28,134 | ₩28,628 | ₩26,675 | ₩26,916 | -4.33% | 594.3만 |
|---|
| 2026.09.02 | ₩27,612 | ₩28,441 | ₩27,451 | ₩28,388 | +2.81% | 411.7만 |
|---|
| 2026.09.01 | ₩26,087 | ₩27,652 | ₩26,020 | ₩27,532 | +5.54% | 475.4만 |
|---|
| 2026.08.31 | ₩26,889 | ₩27,639 | ₩26,595 | ₩27,251 | +1.34% | 420.5만 |
|---|
| 2026.08.28 | ₩27,184 | ₩27,251 | ₩26,448 | ₩26,702 | -1.77% | 415.8만 |
|---|
| 2026.08.27 | ₩27,853 | ₩28,628 | ₩27,277 | ₩27,358 | -1.78% | 612.5만 |
|---|
| 2026.08.26 | ₩26,742 | ₩27,612 | ₩26,675 | ₩27,170 | +1.60% | 554.2만 |
|---|
| 2026.08.25 | ₩25,284 | ₩26,448 | ₩25,097 | ₩26,394 | +4.39% | 402.4만 |
|---|
| 2026.08.24 | ₩26,729 | ₩26,742 | ₩25,926 | ₩26,167 | -2.10% | 354.1만 |
|---|
| 2026.08.21 | ₩25,699 | ₩25,953 | ₩25,445 | ₩25,458 | -0.94% | 371.4만 |
|---|
| 2026.08.20 | ₩25,618 | ₩25,712 | ₩24,709 | ₩25,351 | -1.04% | 521.3만 |
|---|
| 2026.08.19 | ₩27,077 | ₩27,224 | ₩25,659 | ₩25,672 | -5.19% | 579.6만 |
|---|
| 2026.08.18 | ₩25,311 | ₩26,261 | ₩25,043 | ₩26,247 | +3.70% | 429.6만 |
|---|
| 2026.08.17 | ₩25,003 | ₩25,164 | ₩24,669 | ₩24,990 | -0.05% | 470.7만 |
|---|
| 2026.08.14 | ₩26,301 | ₩26,769 | ₩25,859 | ₩25,886 | -1.58% | 400.8만 |
|---|
| 2026.08.13 | ₩26,729 | ₩27,010 | ₩26,006 | ₩26,234 | -1.85% | 583.3만 |
|---|
| 2026.08.12 | ₩28,241 | ₩28,334 | ₩27,679 | ₩27,732 | -1.80% | 250.1만 |
|---|
| 2026.08.11 | ₩27,866 | ₩28,080 | ₩27,130 | ₩27,358 | -1.82% | 344.8만 |
|---|
| 2026.08.10 | ₩27,705 | ₩28,080 | ₩27,625 | ₩27,705 | 0.00% | 606만 |
|---|
| 2026.08.07 | ₩25,846 | ₩25,993 | ₩25,338 | ₩25,578 | -1.04% | 388.8만 |
|---|
| 2026.08.06 | ₩25,578 | ₩25,605 | ₩24,629 | ₩25,070 | -1.99% | 624.8만 |
|---|
| 2026.08.05 | ₩25,819 | ₩26,100 | ₩25,458 | ₩25,672 | -0.57% | 393.3만 |
|---|
| 2026.08.04 | ₩25,819 | ₩25,926 | ₩25,418 | ₩25,806 | -0.05% | 646.5만 |
|---|
| 2026.08.03 | ₩27,679 | ₩27,866 | ₩27,063 | ₩27,679 | 0.00% | 303.7만 |
|---|
| 2026.07.31 | ₩27,037 | ₩27,478 | ₩26,501 | ₩27,451 | +1.53% | 312.9만 |
|---|
| 2026.07.30 | ₩26,582 | ₩27,732 | ₩26,127 | ₩27,117 | +2.01% | 617.1만 |
|---|
| 2026.07.29 | ₩26,127 | ₩27,291 | ₩26,127 | ₩26,675 | +2.10% | 344.8만 |
|---|
| 2026.07.28 | ₩27,264 | ₩27,291 | ₩25,779 | ₩26,047 | -4.47% | 557.3만 |
|---|
| 2026.07.27 | ₩28,441 | ₩28,628 | ₩27,719 | ₩27,746 | -2.45% | 533.1만 |
|---|
| 2026.07.24 | ₩31,705 | ₩31,826 | ₩29,899 | ₩30,220 | -4.68% | 365만 |
|---|
| 2026.07.23 | ₩30,822 | ₩31,358 | ₩30,475 | ₩30,635 | -0.61% | 329.8만 |
|---|
| 2026.07.22 | ₩29,752 | ₩30,809 | ₩29,725 | ₩30,568 | +2.74% | 370만 |
|---|
| 2026.07.21 | ₩29,137 | ₩29,712 | ₩28,762 | ₩29,378 | +0.83% | 348만 |
|---|
| 2026.07.20 | ₩29,177 | ₩29,230 | ₩28,495 | ₩28,776 | -1.38% | 333.9만 |
|---|
| 2026.07.17 | ₩29,739 | ₩30,087 | ₩29,257 | ₩29,980 | +0.81% | 257.2만 |
|---|
| 2026.07.16 | ₩30,461 | ₩30,996 | ₩28,281 | ₩29,431 | -3.38% | 576.8만 |
|---|
| 2026.07.15 | ₩29,297 | ₩30,448 | ₩29,137 | ₩30,234 | +3.20% | 382.3만 |
|---|
| 2026.07.14 | ₩29,498 | ₩30,060 | ₩29,016 | ₩29,873 | +1.27% | 394.8만 |
|---|
| 2026.07.13 | ₩28,762 | ₩29,886 | ₩28,508 | ₩29,244 | +1.67% | 545.3만 |
|---|
| 2026.07.10 | ₩30,234 | ₩30,475 | ₩29,043 | ₩30,341 | +0.35% | 762.4만 |
|---|
| 2026.07.09 | ₩34,381 | ₩34,381 | ₩31,398 | ₩31,679 | -7.86% | 966.6만 |
|---|
| 2026.07.08 | ₩37,083 | ₩37,097 | ₩35,478 | ₩35,812 | -3.43% | 311.7만 |
|---|
| 2026.07.07 | ₩35,371 | ₩36,695 | ₩35,210 | ₩36,521 | +3.25% | 371.3만 |
|---|
| 2026.07.06 | ₩34,702 | ₩35,719 | ₩34,314 | ₩35,652 | +2.74% | 306.4만 |
|---|
| 2026.07.02 | ₩35,117 | ₩35,465 | ₩34,247 | ₩35,371 | +0.72% | 324.4만 |
|---|
| 2026.07.01 | ₩36,254 | ₩36,615 | ₩35,398 | ₩35,424 | -2.29% | 374.6만 |
|---|
| 2026.06.30 | ₩36,990 | ₩38,180 | ₩36,548 | ₩36,709 | -0.76% | 441.3만 |
|---|
| 2026.06.29 | ₩36,160 | ₩36,307 | ₩35,170 | ₩35,371 | -2.18% | 541.2만 |
|---|
| 2026.06.26 | ₩39,264 | ₩39,799 | ₩37,592 | ₩38,341 | -2.35% | 322.6만 |
|---|
| 2026.06.25 | ₩38,929 | ₩39,103 | ₩36,642 | ₩37,659 | -3.26% | 360.9만 |
|---|
| 2026.06.24 | ₩36,401 | ₩37,792 | ₩36,120 | ₩37,618 | +3.34% | 288.6만 |
|---|
| 2026.06.23 | ₩36,669 | ₩37,257 | ₩35,679 | ₩36,120 | -1.50% | 305.4만 |
|---|
| 2026.06.22 | ₩38,608 | ₩39,143 | ₩37,899 | ₩37,939 | -1.73% | 189.9만 |
|---|
| 2026.06.18 | ₩35,960 | ₩38,207 | ₩35,866 | ₩37,873 | +5.32% | 293.4만 |
|---|
| 2026.06.17 | ₩35,906 | ₩36,896 | ₩35,478 | ₩36,856 | +2.65% | 327.8만 |
|---|
| 2026.06.16 | ₩36,013 | ₩38,274 | ₩35,946 | ₩37,899 | +5.24% | 256.1만 |
|---|
| 2026.06.15 | ₩34,608 | ₩35,946 | ₩34,608 | ₩35,866 | +3.63% | 278.7만 |
|---|
| 2026.06.12 | ₩34,769 | ₩35,893 | ₩34,622 | ₩35,799 | +2.96% | 266.5만 |
|---|
| 2026.06.11 | ₩36,133 | ₩36,187 | ₩34,715 | ₩34,929 | -3.33% | 461.4만 |
|---|
| 2026.06.10 | ₩37,980 | ₩38,394 | ₩37,123 | ₩37,324 | -1.73% | 236.2만 |
|---|
| 2026.06.09 | ₩36,267 | ₩37,578 | ₩36,026 | ₩36,468 | +0.55% | 294.1만 |
|---|
| 2026.06.08 | ₩36,548 | ₩36,816 | ₩35,531 | ₩36,414 | -0.37% | 288.4만 |
|---|
| 2026.06.05 | ₩39,759 | ₩40,026 | ₩38,100 | ₩38,287 | -3.70% | 362.8만 |
|---|
| 2026.06.04 | ₩40,521 | ₩42,140 | ₩40,214 | ₩41,364 | +2.08% | 444.1만 |
|---|
| 2026.06.03 | ₩37,016 | ₩39,050 | ₩36,976 | ₩38,742 | +4.66% | 346.4만 |
|---|
| 2026.06.02 | ₩36,294 | ₩37,431 | ₩36,267 | ₩37,137 | +2.32% | 394만 |
|---|
| 2026.06.01 | ₩38,207 | ₩38,354 | ₩37,030 | ₩37,592 | -1.61% | 396만 |
|---|
| 2026.05.29 | ₩41,765 | ₩42,167 | ₩39,826 | ₩40,174 | -3.81% | 466.3만 |
|---|
| 2026.05.28 | ₩36,147 | ₩40,240 | ₩36,107 | ₩40,013 | +10.70% | 688.1만 |
|---|
| 2026.05.27 | ₩34,943 | ₩36,896 | ₩34,889 | ₩35,478 | +1.53% | 481만 |
|---|
| 2026.05.26 | ₩35,317 | ₩35,692 | ₩33,605 | ₩33,899 | -4.02% | 455.6만 |
|---|
| 2026.05.22 | ₩35,344 | ₩35,692 | ₩33,766 | ₩34,087 | -3.56% | 668.2만 |
|---|
| 2026.05.21 | ₩37,806 | ₩38,368 | ₩36,468 | ₩36,575 | -3.26% | 422.1만 |
|---|
| 2026.05.20 | ₩38,956 | ₩39,545 | ₩36,842 | ₩37,618 | -3.43% | 490.3만 |
|---|
| 2026.05.19 | ₩39,143 | ₩40,669 | ₩38,956 | ₩40,347 | +3.08% | 505.7만 |
|---|
| 2026.05.18 | ₩37,324 | ₩38,368 | ₩36,762 | ₩38,020 | +1.86% | 337만 |
|---|
| 2026.05.15 | ₩36,575 | ₩36,842 | ₩35,665 | ₩36,602 | +0.07% | 253만 |
|---|
| 2026.05.14 | ₩34,087 | ₩36,227 | ₩33,712 | ₩35,879 | +5.26% | 436.2만 |
|---|
| 2026.05.13 | ₩36,040 | ₩36,040 | ₩34,649 | ₩34,943 | -3.04% | 358만 |
|---|
| 2026.05.12 | ₩35,638 | ₩35,638 | ₩34,167 | ₩34,782 | -2.40% | 524.9만 |
|---|
| 2026.05.11 | ₩35,505 | ₩36,949 | ₩35,398 | ₩36,655 | +3.24% | 360.7만 |
|---|
| 2026.05.08 | ₩35,424 | ₩35,719 | ₩33,578 | ₩33,819 | -4.53% | 367.7만 |
|---|
| 2026.05.07 | ₩33,043 | ₩35,184 | ₩32,695 | ₩34,568 | +4.62% | 490.6만 |
|---|
| 2026.05.06 | ₩33,766 | ₩34,060 | ₩33,123 | ₩33,685 | -0.24% | 412.8만 |
|---|
| 2026.05.05 | ₩36,441 | ₩36,842 | ₩34,916 | ₩34,996 | -3.96% | 430.8만 |
|---|
| 2026.05.04 | ₩36,655 | ₩37,859 | ₩36,441 | ₩37,030 | +1.02% | 380만 |
|---|
| 2026.05.01 | ₩35,451 | ₩35,745 | ₩34,702 | ₩35,585 | +0.38% | 319.9만 |
|---|
| 2026.04.30 | ₩32,401 | ₩35,264 | ₩32,374 | ₩34,675 | +7.02% | 520.1만 |
|---|
| 2026.04.29 | ₩32,749 | ₩33,150 | ₩32,294 | ₩32,481 | -0.82% | 431.5만 |
|---|
| 2026.04.28 | ₩34,060 | ₩34,782 | ₩33,337 | ₩33,605 | -1.34% | 362.7만 |
|---|
| 2026.04.27 | ₩35,451 | ₩35,933 | ₩34,354 | ₩34,515 | -2.64% | 421.1만 |
|---|
| 2026.04.24 | ₩33,659 | ₩33,685 | ₩32,829 | ₩33,578 | -0.24% | 442.8만 |
|---|
| 2026.04.23 | ₩35,505 | ₩35,531 | ₩33,873 | ₩34,488 | -2.86% | 732.3만 |
|---|
| 2026.04.22 | ₩37,404 | ₩37,966 | ₩36,709 | ₩36,816 | -1.57% | 286.3만 |
|---|
| 2026.04.21 | ₩36,254 | ₩37,057 | ₩35,960 | ₩36,762 | +1.40% | 286.6만 |
|---|
| 2026.04.20 | ₩36,414 | ₩37,110 | ₩35,933 | ₩36,254 | -0.44% | 307.7만 |
|---|
| 2026.04.17 | ₩35,184 | ₩36,816 | ₩35,130 | ₩36,307 | +3.19% | 388.6만 |
|---|
| 2026.04.16 | ₩35,157 | ₩36,120 | ₩35,077 | ₩36,067 | +2.59% | 408.3만 |
|---|
| 2026.04.15 | ₩34,782 | ₩35,478 | ₩34,515 | ₩35,184 | +1.15% | 415.6만 |
|---|
| 2026.04.14 | ₩36,227 | ₩36,361 | ₩34,541 | ₩35,371 | -2.36% | 608.4만 |
|---|
| 2026.04.13 | ₩37,832 | ₩37,993 | ₩35,826 | ₩36,174 | -4.38% | 564.4만 |
|---|
| 2026.04.10 | ₩36,495 | ₩37,217 | ₩36,067 | ₩36,709 | +0.59% | 426만 |
|---|
| 2026.04.09 | ₩38,207 | ₩38,287 | ₩36,388 | ₩37,110 | -2.87% | 621.3만 |
|---|
| 2026.04.08 | ₩38,475 | ₩39,465 | ₩37,458 | ₩38,421 | -0.14% | 898.6만 |
|---|
| 2026.04.07 | ₩42,247 | ₩42,889 | ₩41,578 | ₩41,739 | -1.20% | 715.4만 |
|---|
| 2026.04.06 | ₩42,006 | ₩42,113 | ₩40,374 | ₩40,535 | -3.50% | 505.8만 |
|---|
| 2026.04.02 | ₩40,561 | ₩40,963 | ₩39,839 | ₩40,401 | -0.40% | 614.2만 |
|---|
| 2026.04.01 | ₩41,846 | ₩41,899 | ₩40,053 | ₩40,829 | -2.43% | 703.2만 |
|---|
| 2026.03.31 | ₩45,458 | ₩45,458 | ₩42,515 | ₩43,130 | -5.12% | 561.3만 |
|---|
| 2026.03.30 | ₩42,916 | ₩43,451 | ₩41,980 | ₩42,809 | -0.25% | 623.6만 |
|---|
| 2026.03.27 | ₩47,464 | ₩48,160 | ₩45,538 | ₩47,331 | -0.28% | 640.6만 |
|---|
| 2026.03.26 | ₩44,441 | ₩46,046 | ₩43,692 | ₩44,013 | -0.96% | 558.8만 |
|---|
| 2026.03.25 | ₩42,568 | ₩44,709 | ₩42,220 | ₩44,281 | +4.02% | 468.6만 |
|---|
| 2026.03.24 | ₩44,093 | ₩44,548 | ₩42,836 | ₩43,371 | -1.64% | 487.9만 |
|---|
| 2026.03.23 | ₩45,003 | ₩45,538 | ₩42,408 | ₩43,291 | -3.80% | 1115.7만 |
|---|
| 2026.03.20 | ₩47,224 | ₩49,418 | ₩47,117 | ₩48,561 | +2.83% | 584.5만 |
|---|
| 2026.03.19 | ₩53,217 | ₩53,966 | ₩48,695 | ₩49,792 | -6.44% | 904.4만 |
|---|
| 2026.03.18 | ₩47,143 | ₩51,692 | ₩46,314 | ₩50,809 | +7.78% | 826.2만 |
|---|
| 2026.03.17 | ₩48,775 | ₩48,856 | ₩46,448 | ₩47,090 | -3.46% | 475.3만 |
|---|
| 2026.03.16 | ₩50,086 | ₩50,702 | ₩46,180 | ₩47,384 | -5.40% | 619.4만 |
|---|
| 2026.03.13 | ₩51,986 | ₩52,441 | ₩50,167 | ₩50,969 | -1.96% | 548만 |
|---|
| 2026.03.12 | ₩54,394 | ₩55,224 | ₩51,531 | ₩54,314 | -0.15% | 577만 |
|---|
| 2026.03.11 | ₩51,130 | ₩53,913 | ₩49,605 | ₩53,431 | +4.50% | 553.9만 |
|---|
| 2026.03.10 | ₩48,160 | ₩49,471 | ₩45,913 | ₩48,775 | +1.28% | 748만 |
|---|
| 2026.03.09 | ₩55,598 | ₩57,016 | ₩48,722 | ₩49,230 | -11.45% | 1198.9만 |
|---|
| 2026.03.06 | ₩51,424 | ₩56,214 | ₩50,408 | ₩53,110 | +3.28% | 1166.8만 |
|---|
| 2026.03.05 | ₩46,635 | ₩49,364 | ₩45,511 | ₩47,598 | +2.07% | 850.2만 |
|---|
| 2026.03.04 | ₩46,367 | ₩47,117 | ₩44,789 | ₩45,618 | -1.62% | 943.6만 |
|---|
| 2026.03.03 | ₩53,511 | ₩53,966 | ₩47,839 | ₩49,739 | -7.05% | 1164만 |
|---|
| 2026.03.02 | ₩47,117 | ₩47,839 | ₩45,618 | ₩47,571 | +0.97% | 979.7만 |
|---|
| 2026.02.27 | ₩43,826 | ₩44,548 | ₩42,969 | ₩43,986 | +0.37% | 490.4만 |
|---|
| 2026.02.26 | ₩42,434 | ₩43,317 | ₩41,605 | ₩43,077 | +1.51% | 635.8만 |
|---|
| 2026.02.25 | ₩44,789 | ₩45,886 | ₩43,772 | ₩44,468 | -0.72% | 490.3만 |
|---|
| 2026.02.24 | ₩44,762 | ₩45,270 | ₩42,889 | ₩43,398 | -3.05% | 554.4만 |
|---|
| 2026.02.23 | ₩48,428 | ₩48,856 | ₩45,645 | ₩45,645 | -5.75% | 580.4만 |
|---|
| 2026.02.20 | ₩46,769 | ₩50,515 | ₩46,448 | ₩47,732 | +2.06% | 660.4만 |
|---|
| 2026.02.19 | ₩48,026 | ₩48,133 | ₩46,153 | ₩46,234 | -3.73% | 603.6만 |
|---|
| 2026.02.18 | ₩46,127 | ₩46,796 | ₩44,281 | ₩46,555 | +0.93% | 653.4만 |
|---|
| 2026.02.17 | ₩46,903 | ₩48,026 | ₩46,100 | ₩46,769 | -0.29% | 563.4만 |
|---|
| 2026.02.13 | ₩49,257 | ₩51,612 | ₩49,177 | ₩50,755 | +3.04% | 337.9만 |
|---|
| 2026.02.12 | ₩53,618 | ₩54,073 | ₩50,595 | ₩50,862 | -5.14% | 394.2만 |
|---|
| 2026.02.11 | ₩48,722 | ₩51,424 | ₩48,508 | ₩50,755 | +4.17% | 434.4만 |
|---|
| 2026.02.10 | ₩50,809 | ₩51,852 | ₩48,882 | ₩49,418 | -2.74% | 493.9만 |
|---|
| 2026.02.09 | ₩50,033 | ₩52,709 | ₩49,337 | ₩49,739 | -0.59% | 540.2만 |
|---|
| 2026.02.06 | ₩62,688 | ₩65,230 | ₩58,327 | ₩58,943 | -5.98% | 561.2만 |
|---|
| 2026.02.05 | ₩61,270 | ₩62,581 | ₩55,652 | ₩61,137 | -0.22% | 596만 |
|---|
| 2026.02.04 | ₩61,779 | ₩61,912 | ₩57,739 | ₩60,655 | -1.82% | 670.6만 |
|---|
| 2026.02.03 | ₩54,020 | ₩58,006 | ₩53,725 | ₩56,401 | +4.41% | 632.8만 |
|---|
| 2026.02.02 | ₩68,227 | ₩70,153 | ₩48,802 | ₩53,832 | -21.10% | 1489.6만 |
|---|
| 2026.01.30 | ₩96,213 | ₩110,367 | ₩94,421 | ₩108,815 | +13.10% | 933만 |
|---|
| 2026.01.29 | ₩84,173 | ₩89,123 | ₩80,802 | ₩87,277 | +3.69% | 790.2만 |
|---|
| 2026.01.28 | ₩80,615 | ₩87,999 | ₩78,742 | ₩81,417 | +1.00% | 1229.5만 |
|---|
| 2026.01.27 | ₩80,187 | ₩88,775 | ₩77,377 | ₩83,397 | +4.00% | 1034.3만 |
|---|
| 2026.01.26 | ₩78,795 | ₩89,016 | ₩77,672 | ₩85,056 | +7.95% | 1321.6만 |
|---|
| 2026.01.23 | ₩77,779 | ₩77,779 | ₩72,909 | ₩75,718 | -2.65% | 1040.4만 |
|---|
| 2026.01.22 | ₩78,528 | ₩79,999 | ₩69,431 | ₩69,966 | -10.90% | 1549.4만 |
|---|
| 2026.01.21 | ₩72,240 | ₩73,016 | ₩67,076 | ₩72,240 | 0.00% | 1618.7만 |
|---|
| 2026.01.20 | ₩58,622 | ₩61,565 | ₩56,187 | ₩60,040 | +2.42% | 1675만 |
|---|
| 2026.01.16 | ₩42,622 | ₩44,173 | ₩41,819 | ₩43,933 | +3.08% | 575.5만 |
|---|
| 2026.01.15 | ₩42,354 | ₩43,826 | ₩40,669 | ₩43,157 | +1.90% | 696.4만 |
|---|
| 2026.01.14 | ₩44,602 | ₩45,030 | ₩41,980 | ₩44,066 | -1.20% | 1071.9만 |
|---|
| 2026.01.13 | ₩47,759 | ₩50,541 | ₩47,117 | ₩49,765 | +4.20% | 570.2만 |
|---|
| 2026.01.12 | ₩44,093 | ₩49,578 | ₩43,692 | ₩48,160 | +9.22% | 787.1만 |
|---|
| 2026.01.09 | ₩44,923 | ₩45,752 | ₩42,060 | ₩42,087 | -6.31% | 1155.3만 |
|---|
| 2026.01.08 | ₩50,702 | ₩50,862 | ₩48,214 | ₩48,749 | -3.85% | 666.1만 |
|---|
| 2026.01.07 | ₩51,826 | ₩53,270 | ₩50,916 | ₩52,896 | +2.07% | 431.4만 |
|---|
| 2026.01.06 | ₩49,685 | ₩50,301 | ₩48,428 | ₩50,006 | +0.65% | 505.6만 |
|---|
| 2026.01.05 | ₩49,953 | ₩51,879 | ₩49,765 | ₩51,398 | +2.89% | 823만 |
|---|
| 2026.01.02 | ₩58,407 | ₩59,585 | ₩56,856 | ₩57,792 | -1.05% | 459.1만 |
|---|
| 2025.12.31 | ₩64,053 | ₩64,187 | ₩60,254 | ₩61,270 | -4.34% | 541.3만 |
|---|
| 2025.12.30 | ₩72,748 | ₩72,748 | ₩68,682 | ₩69,377 | -4.63% | 509.9만 |
|---|
| 2025.12.29 | ₩69,324 | ₩71,464 | ₩68,548 | ₩69,056 | -0.39% | 408.7만 |
|---|
| 2025.12.26 | ₩67,076 | ₩68,254 | ₩66,407 | ₩67,397 | +0.48% | 405.5만 |
|---|
| 2025.12.24 | ₩65,043 | ₩66,354 | ₩63,598 | ₩63,866 | -1.81% | 277.7만 |
|---|
| 2025.12.23 | ₩61,270 | ₩67,424 | ₩60,120 | ₩67,183 | +9.65% | 560.4만 |
|---|
| 2025.12.22 | ₩58,755 | ₩59,130 | ₩56,267 | ₩58,541 | -0.36% | 726.8만 |
|---|
| 2025.12.19 | ₩63,625 | ₩64,695 | ₩62,260 | ₩64,080 | +0.71% | 375.4만 |
|---|
| 2025.12.18 | ₩70,688 | ₩71,705 | ₩63,143 | ₩63,571 | -10.07% | 674.1만 |
|---|
| 2025.12.17 | ₩69,993 | ₩71,544 | ₩68,655 | ₩71,090 | +1.57% | 396.2만 |
|---|
| 2025.12.16 | ₩66,407 | ₩68,548 | ₩65,631 | ₩67,157 | +1.13% | 469만 |
|---|
| 2025.12.15 | ₩70,367 | ₩70,956 | ₩68,200 | ₩69,805 | -0.80% | 439.5만 |
|---|
| 2025.12.12 | ₩75,103 | ₩75,772 | ₩72,240 | ₩72,561 | -3.38% | 479.9만 |
|---|
| 2025.12.11 | ₩82,006 | ₩83,156 | ₩78,822 | ₩80,106 | -2.32% | 566.9만 |
|---|
| 2025.12.10 | ₩89,364 | ₩91,103 | ₩86,661 | ₩88,588 | -0.87% | 380.1만 |
|---|
| 2025.12.09 | ₩92,521 | ₩95,491 | ₩87,036 | ₩87,330 | -5.61% | 508.5만 |
|---|
| 2025.12.08 | ₩103,999 | ₩105,738 | ₩97,658 | ₩97,845 | -5.92% | 500.9만 |
|---|
| 2025.12.05 | ₩116,788 | ₩125,350 | ₩115,745 | ₩116,708 | -0.07% | 831.3만 |
|---|
| 2025.12.04 | ₩102,099 | ₩108,173 | ₩99,156 | ₩107,317 | +5.11% | 423.7만 |
|---|
| 2025.12.03 | ₩102,661 | ₩105,925 | ₩102,367 | ₩104,641 | +1.93% | 367.1만 |
|---|
| 2025.12.02 | ₩101,538 | ₩102,554 | ₩96,561 | ₩97,792 | -3.69% | 375.9만 |
|---|
| 2025.12.01 | ₩98,675 | ₩102,474 | ₩95,625 | ₩101,297 | +2.66% | 472.7만 |
|---|
| 2025.11.28 | ₩93,725 | ₩96,802 | ₩93,056 | ₩95,357 | +1.74% | 259만 |
|---|
| 2025.11.26 | ₩88,213 | ₩90,380 | ₩86,849 | ₩89,257 | +1.18% | 318.1만 |
|---|
| 2025.11.25 | ₩81,551 | ₩85,966 | ₩80,909 | ₩84,093 | +3.12% | 472.9만 |
|---|
| 2025.11.24 | ₩90,059 | ₩92,521 | ₩89,337 | ₩91,504 | +1.60% | 258.7만 |
|---|
| 2025.11.21 | ₩92,762 | ₩96,855 | ₩92,173 | ₩94,501 | +1.87% | 413.8만 |
|---|
| 2025.11.20 | ₩92,307 | ₩96,909 | ₩90,996 | ₩91,584 | -0.78% | 375.5만 |
|---|
| 2025.11.19 | ₩94,421 | ₩97,096 | ₩93,377 | ₩95,277 | +0.91% | 284.8만 |
|---|
| 2025.11.18 | ₩87,009 | ₩89,819 | ₩83,745 | ₩89,337 | +2.68% | 384.2만 |
|---|
| 2025.11.17 | ₩92,815 | ₩94,902 | ₩87,411 | ₩87,919 | -5.28% | 392.5만 |
|---|
| 2025.11.14 | ₩92,842 | ₩96,561 | ₩88,561 | ₩93,698 | +0.92% | 469.6만 |
|---|
| 2025.11.13 | ₩95,946 | ₩100,414 | ₩94,688 | ₩96,936 | +1.03% | 422.5만 |
|---|
| 2025.11.12 | ₩94,768 | ₩96,614 | ₩92,280 | ₩94,956 | +0.20% | 371.7만 |
|---|
| 2025.11.11 | ₩89,845 | ₩96,267 | ₩89,845 | ₩93,912 | +4.53% | 452만 |
|---|
| 2025.11.10 | ₩86,474 | ₩89,524 | ₩85,377 | ₩89,257 | +3.22% | 359.2만 |
|---|
| 2025.11.07 | ₩87,411 | ₩89,605 | ₩85,752 | ₩87,544 | +0.15% | 324.2만 |
|---|
| 2025.11.06 | ₩86,207 | ₩90,461 | ₩83,049 | ₩89,712 | +4.07% | 447.7만 |
|---|
| 2025.11.05 | ₩86,554 | ₩88,909 | ₩83,504 | ₩83,879 | -3.09% | 319.8만 |
|---|
| 2025.11.04 | ₩84,922 | ₩90,300 | ₩84,414 | ₩87,705 | +3.28% | 453.8만 |
|---|
| 2025.11.03 | ₩81,150 | ₩86,287 | ₩80,026 | ₩85,752 | +5.67% | 420.3만 |
|---|
| 2025.10.31 | ₩78,688 | ₩81,123 | ₩76,441 | ₩80,508 | +2.31% | 448.5만 |
|---|
| 2025.10.30 | ₩73,177 | ₩75,906 | ₩71,919 | ₩75,718 | +3.47% | 388.4만 |
|---|
| 2025.10.29 | ₩70,635 | ₩72,963 | ₩70,153 | ₩70,340 | -0.42% | 354.4만 |
|---|
| 2025.10.28 | ₩72,775 | ₩73,337 | ₩71,759 | ₩71,839 | -1.29% | 540.3만 |
|---|
| 2025.10.27 | ₩77,270 | ₩79,170 | ₩76,307 | ₩77,350 | +0.10% | 394.2만 |
|---|
| 2025.10.24 | ₩78,635 | ₩79,678 | ₩74,942 | ₩78,581 | -0.07% | 406.4만 |
|---|
| 2025.10.23 | ₩79,090 | ₩81,444 | ₩77,886 | ₩78,608 | -0.61% | 405.5만 |
|---|
| 2025.10.22 | ₩80,855 | ₩81,337 | ₩78,501 | ₩79,437 | -1.75% | 314.9만 |
|---|
| 2025.10.21 | ₩78,287 | ₩81,096 | ₩77,377 | ₩80,668 | +3.04% | 422만 |
|---|
| 2025.10.20 | ₩75,210 | ₩79,544 | ₩75,156 | ₩78,554 | +4.45% | 542.4만 |
|---|
| 2025.10.17 | ₩66,327 | ₩70,207 | ₩66,220 | ₩69,645 | +5.00% | 299.7만 |
|---|
| 2025.10.16 | ₩67,157 | ₩69,377 | ₩65,953 | ₩66,220 | -1.39% | 459.2만 |
|---|
| 2025.10.15 | ₩68,147 | ₩68,441 | ₩66,889 | ₩67,879 | -0.39% | 415.2만 |
|---|
| 2025.10.14 | ₩69,324 | ₩70,555 | ₩68,762 | ₩69,217 | -0.15% | 363.1만 |
|---|
| 2025.10.13 | ₩70,394 | ₩72,454 | ₩69,805 | ₩71,625 | +1.75% | 338.6만 |
|---|
| 2025.10.10 | ₩74,407 | ₩75,371 | ₩71,866 | ₩73,498 | -1.22% | 394.8만 |
|---|