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 | ₩29,322 | ₩30,379 | ₩29,175 | ₩29,643 | +1.09% | 516.7만 |
| 2026.10.08 | ₩30,459 | ₩30,472 | ₩28,091 | ₩28,640 | -5.97% | 775.3만 |
| 2026.10.07 | ₩29,135 | ₩30,392 | ₩28,666 | ₩29,616 | +1.65% | 824.5만 |
| 2026.10.06 | ₩28,038 | ₩28,198 | ₩27,516 | ₩27,984 | -0.19% | 492.5만 |
| 2026.10.05 | ₩26,299 | ₩27,222 | ₩25,897 | ₩27,101 | +3.05% | 619.2만 |
| 2026.10.02 | ₩25,242 | ₩26,740 | ₩25,189 | ₩26,633 | +5.51% | 853.9만 |
| 2026.10.01 | ₩26,098 | ₩26,326 | ₩25,068 | ₩25,202 | -3.43% | 794.3만 |
| 2026.09.30 | ₩25,964 | ₩26,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,259 |
| +1.13% |
| 647.9만 |
| 2026.09.29 | ₩26,954 | ₩27,168 | ₩25,991 | ₩26,259 | -2.58% | 989.3만 |
|---|
| 2026.09.28 | ₩28,493 | ₩29,148 | ₩27,449 | ₩28,426 | -0.23% | 715.7만 |
|---|
| 2026.09.25 | ₩29,884 | ₩30,673 | ₩28,787 | ₩30,312 | +1.43% | 754.1만 |
|---|
| 2026.09.24 | ₩28,680 | ₩33,335 | ₩28,586 | ₩32,693 | +13.99% | 2157.5만 |
|---|
| 2026.09.23 | ₩29,095 | ₩29,335 | ₩28,024 | ₩29,054 | -0.14% | 573.5만 |
|---|
| 2026.09.22 | ₩26,326 | ₩29,001 | ₩26,285 | ₩28,947 | +9.96% | 945.3만 |
|---|
| 2026.09.21 | ₩26,219 | ₩26,700 | ₩25,804 | ₩26,045 | -0.66% | 486.7만 |
|---|
| 2026.09.18 | ₩26,740 | ₩27,275 | ₩26,606 | ₩26,780 | +0.15% | 451.3만 |
|---|
| 2026.09.17 | ₩26,112 | ₩27,463 | ₩26,098 | ₩26,272 | +0.61% | 610.1만 |
|---|
| 2026.09.16 | ₩27,489 | ₩27,543 | ₩26,245 | ₩26,392 | -3.99% | 460.4만 |
|---|
| 2026.09.15 | ₩27,449 | ₩27,610 | ₩26,754 | ₩27,315 | -0.49% | 419.6만 |
|---|
| 2026.09.14 | ₩26,352 | ₩27,168 | ₩26,219 | ₩26,620 | +1.02% | 486만 |
|---|
| 2026.09.11 | ₩25,362 | ₩26,004 | ₩25,322 | ₩25,764 | +1.58% | 369.7만 |
|---|
| 2026.09.10 | ₩25,015 | ₩25,991 | ₩24,493 | ₩25,790 | +3.10% | 586.2만 |
|---|
| 2026.09.09 | ₩25,764 | ₩26,433 | ₩25,135 | ₩25,322 | -1.71% | 747.9만 |
|---|
| 2026.09.08 | ₩27,409 | ₩27,516 | ₩26,152 | ₩26,794 | -2.24% | 589.4만 |
|---|
| 2026.09.04 | ₩27,516 | ₩27,944 | ₩27,061 | ₩27,275 | -0.88% | 372.6만 |
|---|
| 2026.09.03 | ₩28,131 | ₩28,626 | ₩26,673 | ₩26,914 | -4.33% | 594.3만 |
|---|
| 2026.09.02 | ₩27,610 | ₩28,439 | ₩27,449 | ₩28,386 | +2.81% | 411.7만 |
|---|
| 2026.09.01 | ₩26,085 | ₩27,650 | ₩26,018 | ₩27,529 | +5.54% | 475.4만 |
|---|
| 2026.08.31 | ₩26,887 | ₩27,636 | ₩26,593 | ₩27,249 | +1.34% | 420.5만 |
|---|
| 2026.08.28 | ₩27,182 | ₩27,249 | ₩26,446 | ₩26,700 | -1.77% | 415.8만 |
|---|
| 2026.08.27 | ₩27,850 | ₩28,626 | ₩27,275 | ₩27,356 | -1.78% | 612.5만 |
|---|
| 2026.08.26 | ₩26,740 | ₩27,610 | ₩26,673 | ₩27,168 | +1.60% | 554.2만 |
|---|
| 2026.08.25 | ₩25,282 | ₩26,446 | ₩25,095 | ₩26,392 | +4.39% | 402.4만 |
|---|
| 2026.08.24 | ₩26,727 | ₩26,740 | ₩25,924 | ₩26,165 | -2.10% | 354.1만 |
|---|
| 2026.08.21 | ₩25,697 | ₩25,951 | ₩25,443 | ₩25,456 | -0.94% | 371.4만 |
|---|
| 2026.08.20 | ₩25,617 | ₩25,710 | ₩24,707 | ₩25,349 | -1.04% | 521.3만 |
|---|
| 2026.08.19 | ₩27,075 | ₩27,222 | ₩25,657 | ₩25,670 | -5.19% | 579.6만 |
|---|
| 2026.08.18 | ₩25,309 | ₩26,259 | ₩25,041 | ₩26,245 | +3.70% | 429.6만 |
|---|
| 2026.08.17 | ₩25,001 | ₩25,162 | ₩24,667 | ₩24,988 | -0.05% | 470.7만 |
|---|
| 2026.08.14 | ₩26,299 | ₩26,767 | ₩25,857 | ₩25,884 | -1.58% | 400.8만 |
|---|
| 2026.08.13 | ₩26,727 | ₩27,008 | ₩26,004 | ₩26,232 | -1.85% | 583.3만 |
|---|
| 2026.08.12 | ₩28,238 | ₩28,332 | ₩27,677 | ₩27,730 | -1.80% | 250.1만 |
|---|
| 2026.08.11 | ₩27,864 | ₩28,078 | ₩27,128 | ₩27,356 | -1.82% | 344.8만 |
|---|
| 2026.08.10 | ₩27,703 | ₩28,078 | ₩27,623 | ₩27,703 | 0.00% | 606만 |
|---|
| 2026.08.07 | ₩25,844 | ₩25,991 | ₩25,336 | ₩25,576 | -1.04% | 388.8만 |
|---|
| 2026.08.06 | ₩25,576 | ₩25,603 | ₩24,627 | ₩25,068 | -1.99% | 624.8만 |
|---|
| 2026.08.05 | ₩25,817 | ₩26,098 | ₩25,456 | ₩25,670 | -0.57% | 393.3만 |
|---|
| 2026.08.04 | ₩25,817 | ₩25,924 | ₩25,416 | ₩25,804 | -0.05% | 646.5만 |
|---|
| 2026.08.03 | ₩27,677 | ₩27,864 | ₩27,061 | ₩27,677 | 0.00% | 303.7만 |
|---|
| 2026.07.31 | ₩27,035 | ₩27,476 | ₩26,499 | ₩27,449 | +1.53% | 312.9만 |
|---|
| 2026.07.30 | ₩26,580 | ₩27,730 | ₩26,125 | ₩27,115 | +2.01% | 617.1만 |
|---|
| 2026.07.29 | ₩26,125 | ₩27,289 | ₩26,125 | ₩26,673 | +2.10% | 344.8만 |
|---|
| 2026.07.28 | ₩27,262 | ₩27,289 | ₩25,777 | ₩26,045 | -4.47% | 557.3만 |
|---|
| 2026.07.27 | ₩28,439 | ₩28,626 | ₩27,717 | ₩27,743 | -2.45% | 533.1만 |
|---|
| 2026.07.24 | ₩31,703 | ₩31,823 | ₩29,897 | ₩30,218 | -4.68% | 365만 |
|---|
| 2026.07.23 | ₩30,820 | ₩31,355 | ₩30,472 | ₩30,633 | -0.61% | 329.8만 |
|---|
| 2026.07.22 | ₩29,750 | ₩30,807 | ₩29,723 | ₩30,566 | +2.74% | 370만 |
|---|
| 2026.07.21 | ₩29,135 | ₩29,710 | ₩28,760 | ₩29,375 | +0.83% | 348만 |
|---|
| 2026.07.20 | ₩29,175 | ₩29,228 | ₩28,493 | ₩28,773 | -1.38% | 333.9만 |
|---|
| 2026.07.17 | ₩29,737 | ₩30,084 | ₩29,255 | ₩29,977 | +0.81% | 257.2만 |
|---|
| 2026.07.16 | ₩30,459 | ₩30,994 | ₩28,279 | ₩29,429 | -3.38% | 576.8만 |
|---|
| 2026.07.15 | ₩29,295 | ₩30,446 | ₩29,135 | ₩30,232 | +3.20% | 382.3만 |
|---|
| 2026.07.14 | ₩29,496 | ₩30,058 | ₩29,014 | ₩29,870 | +1.27% | 394.8만 |
|---|
| 2026.07.13 | ₩28,760 | ₩29,884 | ₩28,506 | ₩29,242 | +1.67% | 545.3만 |
|---|
| 2026.07.10 | ₩30,232 | ₩30,472 | ₩29,041 | ₩30,339 | +0.35% | 762.4만 |
|---|
| 2026.07.09 | ₩34,378 | ₩34,378 | ₩31,395 | ₩31,676 | -7.86% | 966.6만 |
|---|
| 2026.07.08 | ₩37,080 | ₩37,094 | ₩35,475 | ₩35,810 | -3.43% | 311.7만 |
|---|
| 2026.07.07 | ₩35,368 | ₩36,693 | ₩35,208 | ₩36,519 | +3.25% | 371.3만 |
|---|
| 2026.07.06 | ₩34,699 | ₩35,716 | ₩34,311 | ₩35,649 | +2.74% | 306.4만 |
|---|
| 2026.07.02 | ₩35,114 | ₩35,462 | ₩34,245 | ₩35,368 | +0.72% | 324.4만 |
|---|
| 2026.07.01 | ₩36,251 | ₩36,612 | ₩35,395 | ₩35,422 | -2.29% | 374.6만 |
|---|
| 2026.06.30 | ₩36,987 | ₩38,177 | ₩36,545 | ₩36,706 | -0.76% | 441.3만 |
|---|
| 2026.06.29 | ₩36,157 | ₩36,305 | ₩35,168 | ₩35,368 | -2.18% | 541.2만 |
|---|
| 2026.06.26 | ₩39,261 | ₩39,796 | ₩37,589 | ₩38,338 | -2.35% | 322.6만 |
|---|
| 2026.06.25 | ₩38,926 | ₩39,100 | ₩36,639 | ₩37,656 | -3.26% | 360.9만 |
|---|
| 2026.06.24 | ₩36,398 | ₩37,789 | ₩36,117 | ₩37,616 | +3.34% | 288.6만 |
|---|
| 2026.06.23 | ₩36,666 | ₩37,254 | ₩35,676 | ₩36,117 | -1.50% | 305.4만 |
|---|
| 2026.06.22 | ₩38,605 | ₩39,141 | ₩37,896 | ₩37,937 | -1.73% | 189.9만 |
|---|
| 2026.06.18 | ₩35,957 | ₩38,204 | ₩35,863 | ₩37,870 | +5.32% | 293.4만 |
|---|
| 2026.06.17 | ₩35,903 | ₩36,893 | ₩35,475 | ₩36,853 | +2.65% | 327.8만 |
|---|
| 2026.06.16 | ₩36,010 | ₩38,271 | ₩35,943 | ₩37,896 | +5.24% | 256.1만 |
|---|
| 2026.06.15 | ₩34,606 | ₩35,943 | ₩34,606 | ₩35,863 | +3.63% | 278.7만 |
|---|
| 2026.06.12 | ₩34,766 | ₩35,890 | ₩34,619 | ₩35,796 | +2.96% | 266.5만 |
|---|
| 2026.06.11 | ₩36,131 | ₩36,184 | ₩34,713 | ₩34,927 | -3.33% | 461.4만 |
|---|
| 2026.06.10 | ₩37,977 | ₩38,391 | ₩37,121 | ₩37,321 | -1.73% | 236.2만 |
|---|
| 2026.06.09 | ₩36,265 | ₩37,575 | ₩36,024 | ₩36,465 | +0.55% | 294.1만 |
|---|
| 2026.06.08 | ₩36,545 | ₩36,813 | ₩35,529 | ₩36,412 | -0.37% | 288.4만 |
|---|
| 2026.06.05 | ₩39,756 | ₩40,023 | ₩38,097 | ₩38,284 | -3.70% | 362.8만 |
|---|
| 2026.06.04 | ₩40,518 | ₩42,137 | ₩40,211 | ₩41,361 | +2.08% | 444.1만 |
|---|
| 2026.06.03 | ₩37,014 | ₩39,047 | ₩36,973 | ₩38,739 | +4.66% | 346.4만 |
|---|
| 2026.06.02 | ₩36,291 | ₩37,428 | ₩36,265 | ₩37,134 | +2.32% | 394만 |
|---|
| 2026.06.01 | ₩38,204 | ₩38,351 | ₩37,027 | ₩37,589 | -1.61% | 396만 |
|---|
| 2026.05.29 | ₩41,762 | ₩42,164 | ₩39,823 | ₩40,171 | -3.81% | 466.3만 |
|---|
| 2026.05.28 | ₩36,144 | ₩40,237 | ₩36,104 | ₩40,010 | +10.70% | 688.1만 |
|---|
| 2026.05.27 | ₩34,940 | ₩36,893 | ₩34,887 | ₩35,475 | +1.53% | 481만 |
|---|
| 2026.05.26 | ₩35,315 | ₩35,689 | ₩33,603 | ₩33,897 | -4.02% | 455.6만 |
|---|
| 2026.05.22 | ₩35,342 | ₩35,689 | ₩33,763 | ₩34,084 | -3.56% | 668.2만 |
|---|
| 2026.05.21 | ₩37,803 | ₩38,365 | ₩36,465 | ₩36,572 | -3.26% | 422.1만 |
|---|
| 2026.05.20 | ₩38,953 | ₩39,542 | ₩36,840 | ₩37,616 | -3.43% | 490.3만 |
|---|
| 2026.05.19 | ₩39,141 | ₩40,665 | ₩38,953 | ₩40,344 | +3.08% | 505.7만 |
|---|
| 2026.05.18 | ₩37,321 | ₩38,365 | ₩36,759 | ₩38,017 | +1.86% | 337만 |
|---|
| 2026.05.15 | ₩36,572 | ₩36,840 | ₩35,663 | ₩36,599 | +0.07% | 253만 |
|---|
| 2026.05.14 | ₩34,084 | ₩36,224 | ₩33,710 | ₩35,877 | +5.26% | 436.2만 |
|---|
| 2026.05.13 | ₩36,037 | ₩36,037 | ₩34,646 | ₩34,940 | -3.04% | 358만 |
|---|
| 2026.05.12 | ₩35,636 | ₩35,636 | ₩34,164 | ₩34,780 | -2.40% | 524.9만 |
|---|
| 2026.05.11 | ₩35,502 | ₩36,947 | ₩35,395 | ₩36,652 | +3.24% | 360.7만 |
|---|
| 2026.05.08 | ₩35,422 | ₩35,716 | ₩33,576 | ₩33,817 | -4.53% | 367.7만 |
|---|
| 2026.05.07 | ₩33,041 | ₩35,181 | ₩32,693 | ₩34,566 | +4.62% | 490.6만 |
|---|
| 2026.05.06 | ₩33,763 | ₩34,057 | ₩33,121 | ₩33,683 | -0.24% | 412.8만 |
|---|
| 2026.05.05 | ₩36,438 | ₩36,840 | ₩34,913 | ₩34,994 | -3.96% | 430.8만 |
|---|
| 2026.05.04 | ₩36,652 | ₩37,856 | ₩36,438 | ₩37,027 | +1.02% | 380만 |
|---|
| 2026.05.01 | ₩35,449 | ₩35,743 | ₩34,699 | ₩35,582 | +0.38% | 319.9만 |
|---|
| 2026.04.30 | ₩32,399 | ₩35,261 | ₩32,372 | ₩34,673 | +7.02% | 520.1만 |
|---|
| 2026.04.29 | ₩32,746 | ₩33,148 | ₩32,292 | ₩32,479 | -0.82% | 431.5만 |
|---|
| 2026.04.28 | ₩34,057 | ₩34,780 | ₩33,335 | ₩33,603 | -1.34% | 362.7만 |
|---|
| 2026.04.27 | ₩35,449 | ₩35,930 | ₩34,352 | ₩34,512 | -2.64% | 421.1만 |
|---|
| 2026.04.24 | ₩33,656 | ₩33,683 | ₩32,827 | ₩33,576 | -0.24% | 442.8만 |
|---|
| 2026.04.23 | ₩35,502 | ₩35,529 | ₩33,870 | ₩34,485 | -2.86% | 732.3만 |
|---|
| 2026.04.22 | ₩37,402 | ₩37,963 | ₩36,706 | ₩36,813 | -1.57% | 286.3만 |
|---|
| 2026.04.21 | ₩36,251 | ₩37,054 | ₩35,957 | ₩36,759 | +1.40% | 286.6만 |
|---|
| 2026.04.20 | ₩36,412 | ₩37,107 | ₩35,930 | ₩36,251 | -0.44% | 307.7만 |
|---|
| 2026.04.17 | ₩35,181 | ₩36,813 | ₩35,127 | ₩36,305 | +3.19% | 388.6만 |
|---|
| 2026.04.16 | ₩35,154 | ₩36,117 | ₩35,074 | ₩36,064 | +2.59% | 408.3만 |
|---|
| 2026.04.15 | ₩34,780 | ₩35,475 | ₩34,512 | ₩35,181 | +1.15% | 415.6만 |
|---|
| 2026.04.14 | ₩36,224 | ₩36,358 | ₩34,539 | ₩35,368 | -2.36% | 608.4만 |
|---|
| 2026.04.13 | ₩37,830 | ₩37,990 | ₩35,823 | ₩36,171 | -4.38% | 564.4만 |
|---|
| 2026.04.10 | ₩36,492 | ₩37,214 | ₩36,064 | ₩36,706 | +0.59% | 426만 |
|---|
| 2026.04.09 | ₩38,204 | ₩38,284 | ₩36,385 | ₩37,107 | -2.87% | 621.3만 |
|---|
| 2026.04.08 | ₩38,472 | ₩39,462 | ₩37,455 | ₩38,418 | -0.14% | 898.6만 |
|---|
| 2026.04.07 | ₩42,244 | ₩42,886 | ₩41,575 | ₩41,736 | -1.20% | 715.4만 |
|---|
| 2026.04.06 | ₩42,003 | ₩42,110 | ₩40,371 | ₩40,532 | -3.50% | 505.8만 |
|---|
| 2026.04.02 | ₩40,558 | ₩40,960 | ₩39,836 | ₩40,398 | -0.40% | 614.2만 |
|---|
| 2026.04.01 | ₩41,843 | ₩41,896 | ₩40,050 | ₩40,826 | -2.43% | 703.2만 |
|---|
| 2026.03.31 | ₩45,454 | ₩45,454 | ₩42,511 | ₩43,127 | -5.12% | 561.3만 |
|---|
| 2026.03.30 | ₩42,913 | ₩43,448 | ₩41,976 | ₩42,806 | -0.25% | 623.6만 |
|---|
| 2026.03.27 | ₩47,461 | ₩48,156 | ₩45,535 | ₩47,327 | -0.28% | 640.6만 |
|---|
| 2026.03.26 | ₩44,438 | ₩46,043 | ₩43,689 | ₩44,010 | -0.96% | 558.8만 |
|---|
| 2026.03.25 | ₩42,565 | ₩44,705 | ₩42,217 | ₩44,277 | +4.02% | 468.6만 |
|---|
| 2026.03.24 | ₩44,090 | ₩44,545 | ₩42,833 | ₩43,368 | -1.64% | 487.9만 |
|---|
| 2026.03.23 | ₩45,000 | ₩45,535 | ₩42,404 | ₩43,287 | -3.80% | 1115.7만 |
|---|
| 2026.03.20 | ₩47,220 | ₩49,414 | ₩47,113 | ₩48,558 | +2.83% | 584.5만 |
|---|
| 2026.03.19 | ₩53,213 | ₩53,962 | ₩48,692 | ₩49,788 | -6.44% | 904.4만 |
|---|
| 2026.03.18 | ₩47,140 | ₩51,688 | ₩46,310 | ₩50,805 | +7.78% | 826.2만 |
|---|
| 2026.03.17 | ₩48,772 | ₩48,852 | ₩46,444 | ₩47,086 | -3.46% | 475.3만 |
|---|
| 2026.03.16 | ₩50,083 | ₩50,698 | ₩46,177 | ₩47,381 | -5.40% | 619.4만 |
|---|
| 2026.03.13 | ₩51,982 | ₩52,437 | ₩50,163 | ₩50,966 | -1.96% | 548만 |
|---|
| 2026.03.12 | ₩54,390 | ₩55,219 | ₩51,527 | ₩54,310 | -0.15% | 577만 |
|---|
| 2026.03.11 | ₩51,126 | ₩53,909 | ₩49,601 | ₩53,427 | +4.50% | 553.9만 |
|---|
| 2026.03.10 | ₩48,156 | ₩49,467 | ₩45,909 | ₩48,772 | +1.28% | 748만 |
|---|
| 2026.03.09 | ₩55,594 | ₩57,012 | ₩48,718 | ₩49,227 | -11.45% | 1198.9만 |
|---|
| 2026.03.06 | ₩51,420 | ₩56,209 | ₩50,404 | ₩53,106 | +3.28% | 1166.8만 |
|---|
| 2026.03.05 | ₩46,632 | ₩49,360 | ₩45,508 | ₩47,595 | +2.07% | 850.2만 |
|---|
| 2026.03.04 | ₩46,364 | ₩47,113 | ₩44,786 | ₩45,615 | -1.62% | 943.6만 |
|---|
| 2026.03.03 | ₩53,507 | ₩53,962 | ₩47,835 | ₩49,735 | -7.05% | 1164만 |
|---|
| 2026.03.02 | ₩47,113 | ₩47,835 | ₩45,615 | ₩47,568 | +0.97% | 979.7만 |
|---|
| 2026.02.27 | ₩43,822 | ₩44,545 | ₩42,966 | ₩43,983 | +0.37% | 490.4만 |
|---|
| 2026.02.26 | ₩42,431 | ₩43,314 | ₩41,602 | ₩43,073 | +1.51% | 635.8만 |
|---|
| 2026.02.25 | ₩44,786 | ₩45,882 | ₩43,769 | ₩44,464 | -0.72% | 490.3만 |
|---|
| 2026.02.24 | ₩44,759 | ₩45,267 | ₩42,886 | ₩43,394 | -3.05% | 554.4만 |
|---|
| 2026.02.23 | ₩48,424 | ₩48,852 | ₩45,642 | ₩45,642 | -5.75% | 580.4만 |
|---|
| 2026.02.20 | ₩46,765 | ₩50,511 | ₩46,444 | ₩47,728 | +2.06% | 660.4만 |
|---|
| 2026.02.19 | ₩48,023 | ₩48,130 | ₩46,150 | ₩46,230 | -3.73% | 603.6만 |
|---|
| 2026.02.18 | ₩46,123 | ₩46,792 | ₩44,277 | ₩46,551 | +0.93% | 653.4만 |
|---|
| 2026.02.17 | ₩46,899 | ₩48,023 | ₩46,096 | ₩46,765 | -0.29% | 563.4만 |
|---|
| 2026.02.13 | ₩49,253 | ₩51,608 | ₩49,173 | ₩50,752 | +3.04% | 337.9만 |
|---|
| 2026.02.12 | ₩53,614 | ₩54,069 | ₩50,591 | ₩50,859 | -5.14% | 394.2만 |
|---|
| 2026.02.11 | ₩48,718 | ₩51,420 | ₩48,504 | ₩50,752 | +4.17% | 434.4만 |
|---|
| 2026.02.10 | ₩50,805 | ₩51,848 | ₩48,879 | ₩49,414 | -2.74% | 493.9만 |
|---|
| 2026.02.09 | ₩50,029 | ₩52,705 | ₩49,334 | ₩49,735 | -0.59% | 540.2만 |
|---|
| 2026.02.06 | ₩62,684 | ₩65,225 | ₩58,323 | ₩58,938 | -5.98% | 561.2만 |
|---|
| 2026.02.05 | ₩61,266 | ₩62,577 | ₩55,647 | ₩61,132 | -0.22% | 596만 |
|---|
| 2026.02.04 | ₩61,774 | ₩61,908 | ₩57,734 | ₩60,650 | -1.82% | 670.6만 |
|---|
| 2026.02.03 | ₩54,016 | ₩58,002 | ₩53,721 | ₩56,397 | +4.41% | 632.8만 |
|---|
| 2026.02.02 | ₩68,222 | ₩70,148 | ₩48,799 | ₩53,828 | -21.10% | 1489.6만 |
|---|
| 2026.01.30 | ₩96,206 | ₩110,359 | ₩94,413 | ₩108,807 | +13.10% | 933만 |
|---|
| 2026.01.29 | ₩84,167 | ₩89,116 | ₩80,796 | ₩87,270 | +3.69% | 790.2만 |
|---|
| 2026.01.28 | ₩80,609 | ₩87,993 | ₩78,736 | ₩81,411 | +1.00% | 1229.5만 |
|---|
| 2026.01.27 | ₩80,181 | ₩88,768 | ₩77,371 | ₩83,391 | +4.00% | 1034.3만 |
|---|
| 2026.01.26 | ₩78,789 | ₩89,009 | ₩77,666 | ₩85,050 | +7.95% | 1321.6만 |
|---|
| 2026.01.23 | ₩77,773 | ₩77,773 | ₩72,904 | ₩75,713 | -2.65% | 1040.4만 |
|---|
| 2026.01.22 | ₩78,522 | ₩79,993 | ₩69,426 | ₩69,961 | -10.90% | 1549.4만 |
|---|
| 2026.01.21 | ₩72,235 | ₩73,011 | ₩67,071 | ₩72,235 | 0.00% | 1618.7만 |
|---|
| 2026.01.20 | ₩58,617 | ₩61,560 | ₩56,183 | ₩60,035 | +2.42% | 1675만 |
|---|
| 2026.01.16 | ₩42,618 | ₩44,170 | ₩41,816 | ₩43,929 | +3.08% | 575.5만 |
|---|
| 2026.01.15 | ₩42,351 | ₩43,822 | ₩40,665 | ₩43,154 | +1.90% | 696.4만 |
|---|
| 2026.01.14 | ₩44,598 | ₩45,026 | ₩41,976 | ₩44,063 | -1.20% | 1071.9만 |
|---|
| 2026.01.13 | ₩47,755 | ₩50,538 | ₩47,113 | ₩49,762 | +4.20% | 570.2만 |
|---|
| 2026.01.12 | ₩44,090 | ₩49,574 | ₩43,689 | ₩48,156 | +9.22% | 787.1만 |
|---|
| 2026.01.09 | ₩44,919 | ₩45,749 | ₩42,057 | ₩42,083 | -6.31% | 1155.3만 |
|---|
| 2026.01.08 | ₩50,698 | ₩50,859 | ₩48,210 | ₩48,745 | -3.85% | 666.1만 |
|---|
| 2026.01.07 | ₩51,822 | ₩53,266 | ₩50,912 | ₩52,892 | +2.07% | 431.4만 |
|---|
| 2026.01.06 | ₩49,681 | ₩50,297 | ₩48,424 | ₩50,002 | +0.65% | 505.6만 |
|---|
| 2026.01.05 | ₩49,949 | ₩51,875 | ₩49,762 | ₩51,394 | +2.89% | 823만 |
|---|
| 2026.01.02 | ₩58,403 | ₩59,580 | ₩56,851 | ₩57,788 | -1.05% | 459.1만 |
|---|
| 2025.12.31 | ₩64,048 | ₩64,182 | ₩60,249 | ₩61,266 | -4.34% | 541.3만 |
|---|
| 2025.12.30 | ₩72,743 | ₩72,743 | ₩68,676 | ₩69,372 | -4.63% | 509.9만 |
|---|
| 2025.12.29 | ₩69,319 | ₩71,459 | ₩68,543 | ₩69,051 | -0.39% | 408.7만 |
|---|
| 2025.12.26 | ₩67,071 | ₩68,248 | ₩66,402 | ₩67,392 | +0.48% | 405.5만 |
|---|
| 2025.12.24 | ₩65,038 | ₩66,349 | ₩63,593 | ₩63,861 | -1.81% | 277.7만 |
|---|
| 2025.12.23 | ₩61,266 | ₩67,419 | ₩60,115 | ₩67,178 | +9.65% | 560.4만 |
|---|
| 2025.12.22 | ₩58,751 | ₩59,125 | ₩56,263 | ₩58,537 | -0.36% | 726.8만 |
|---|
| 2025.12.19 | ₩63,620 | ₩64,690 | ₩62,256 | ₩64,075 | +0.71% | 375.4만 |
|---|
| 2025.12.18 | ₩70,683 | ₩71,700 | ₩63,138 | ₩63,567 | -10.07% | 674.1만 |
|---|
| 2025.12.17 | ₩69,987 | ₩71,539 | ₩68,650 | ₩71,084 | +1.57% | 396.2만 |
|---|
| 2025.12.16 | ₩66,402 | ₩68,543 | ₩65,627 | ₩67,152 | +1.13% | 469만 |
|---|
| 2025.12.15 | ₩70,362 | ₩70,951 | ₩68,195 | ₩69,800 | -0.80% | 439.5만 |
|---|
| 2025.12.12 | ₩75,097 | ₩75,766 | ₩72,235 | ₩72,556 | -3.38% | 479.9만 |
|---|
| 2025.12.11 | ₩82,000 | ₩83,150 | ₩78,816 | ₩80,100 | -2.32% | 566.9만 |
|---|
| 2025.12.10 | ₩89,357 | ₩91,096 | ₩86,655 | ₩88,581 | -0.87% | 380.1만 |
|---|
| 2025.12.09 | ₩92,514 | ₩95,484 | ₩87,029 | ₩87,324 | -5.61% | 508.5만 |
|---|
| 2025.12.08 | ₩103,991 | ₩105,730 | ₩97,651 | ₩97,838 | -5.92% | 500.9만 |
|---|
| 2025.12.05 | ₩116,779 | ₩125,341 | ₩115,736 | ₩116,699 | -0.07% | 831.3만 |
|---|
| 2025.12.04 | ₩102,092 | ₩108,165 | ₩99,149 | ₩107,309 | +5.11% | 423.7만 |
|---|
| 2025.12.03 | ₩102,654 | ₩105,918 | ₩102,359 | ₩104,633 | +1.93% | 367.1만 |
|---|
| 2025.12.02 | ₩101,530 | ₩102,547 | ₩96,554 | ₩97,784 | -3.69% | 375.9만 |
|---|
| 2025.12.01 | ₩98,667 | ₩102,466 | ₩95,617 | ₩101,289 | +2.66% | 472.7만 |
|---|
| 2025.11.28 | ₩93,718 | ₩96,795 | ₩93,049 | ₩95,350 | +1.74% | 259만 |
|---|
| 2025.11.26 | ₩88,207 | ₩90,374 | ₩86,842 | ₩89,250 | +1.18% | 318.1만 |
|---|
| 2025.11.25 | ₩81,545 | ₩85,959 | ₩80,903 | ₩84,087 | +3.12% | 472.9만 |
|---|
| 2025.11.24 | ₩90,053 | ₩92,514 | ₩89,330 | ₩91,497 | +1.60% | 258.7만 |
|---|
| 2025.11.21 | ₩92,755 | ₩96,848 | ₩92,166 | ₩94,494 | +1.87% | 413.8만 |
|---|
| 2025.11.20 | ₩92,300 | ₩96,902 | ₩90,989 | ₩91,578 | -0.78% | 375.5만 |
|---|
| 2025.11.19 | ₩94,413 | ₩97,089 | ₩93,370 | ₩95,270 | +0.91% | 284.8만 |
|---|
| 2025.11.18 | ₩87,003 | ₩89,812 | ₩83,739 | ₩89,330 | +2.68% | 384.2만 |
|---|
| 2025.11.17 | ₩92,808 | ₩94,895 | ₩87,404 | ₩87,912 | -5.28% | 392.5만 |
|---|
| 2025.11.14 | ₩92,835 | ₩96,554 | ₩88,554 | ₩93,691 | +0.92% | 469.6만 |
|---|
| 2025.11.13 | ₩95,938 | ₩100,406 | ₩94,681 | ₩96,928 | +1.03% | 422.5만 |
|---|
| 2025.11.12 | ₩94,761 | ₩96,607 | ₩92,273 | ₩94,949 | +0.20% | 371.7만 |
|---|
| 2025.11.11 | ₩89,839 | ₩96,259 | ₩89,839 | ₩93,905 | +4.53% | 452만 |
|---|
| 2025.11.10 | ₩86,468 | ₩89,518 | ₩85,371 | ₩89,250 | +3.22% | 359.2만 |
|---|
| 2025.11.07 | ₩87,404 | ₩89,598 | ₩85,745 | ₩87,538 | +0.15% | 324.2만 |
|---|
| 2025.11.06 | ₩86,200 | ₩90,454 | ₩83,043 | ₩89,705 | +4.07% | 447.7만 |
|---|
| 2025.11.05 | ₩86,548 | ₩88,902 | ₩83,498 | ₩83,873 | -3.09% | 319.8만 |
|---|
| 2025.11.04 | ₩84,916 | ₩90,293 | ₩84,408 | ₩87,698 | +3.28% | 453.8만 |
|---|
| 2025.11.03 | ₩81,144 | ₩86,280 | ₩80,020 | ₩85,745 | +5.67% | 420.3만 |
|---|
| 2025.10.31 | ₩78,682 | ₩81,117 | ₩76,435 | ₩80,502 | +2.31% | 448.5만 |
|---|
| 2025.10.30 | ₩73,171 | ₩75,900 | ₩71,914 | ₩75,713 | +3.47% | 388.4만 |
|---|
| 2025.10.29 | ₩70,630 | ₩72,957 | ₩70,148 | ₩70,335 | -0.42% | 354.4만 |
|---|
| 2025.10.28 | ₩72,770 | ₩73,332 | ₩71,753 | ₩71,833 | -1.29% | 540.3만 |
|---|
| 2025.10.27 | ₩77,264 | ₩79,164 | ₩76,301 | ₩77,345 | +0.10% | 394.2만 |
|---|
| 2025.10.24 | ₩78,629 | ₩79,672 | ₩74,937 | ₩78,575 | -0.07% | 406.4만 |
|---|
| 2025.10.23 | ₩79,084 | ₩81,438 | ₩77,880 | ₩78,602 | -0.61% | 405.5만 |
|---|
| 2025.10.22 | ₩80,849 | ₩81,331 | ₩78,495 | ₩79,431 | -1.75% | 314.9만 |
|---|
| 2025.10.21 | ₩78,281 | ₩81,090 | ₩77,371 | ₩80,662 | +3.04% | 422만 |
|---|
| 2025.10.20 | ₩75,204 | ₩79,538 | ₩75,151 | ₩78,549 | +4.45% | 542.4만 |
|---|
| 2025.10.17 | ₩66,322 | ₩70,201 | ₩66,215 | ₩69,640 | +5.00% | 299.7만 |
|---|
| 2025.10.16 | ₩67,152 | ₩69,372 | ₩65,948 | ₩66,215 | -1.39% | 459.2만 |
|---|
| 2025.10.15 | ₩68,141 | ₩68,436 | ₩66,884 | ₩67,874 | -0.39% | 415.2만 |
|---|
| 2025.10.14 | ₩69,319 | ₩70,549 | ₩68,757 | ₩69,212 | -0.15% | 363.1만 |
|---|
| 2025.10.13 | ₩70,389 | ₩72,449 | ₩69,800 | ₩71,619 | +1.75% | 338.6만 |
|---|
| 2025.10.10 | ₩74,402 | ₩75,365 | ₩71,860 | ₩73,492 | -1.22% | 394.8만 |
|---|