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 | ₩29,245 | ₩30,299 | ₩29,098 | ₩29,565 | +1.09% | 516.7만 |
| 2026.10.08 | ₩30,379 | ₩30,393 | ₩28,018 | ₩28,565 | -5.97% | 775.3만 |
| 2026.10.07 | ₩29,058 | ₩30,313 | ₩28,591 | ₩29,539 | +1.65% | 824.5만 |
| 2026.10.06 | ₩27,964 | ₩28,125 | ₩27,444 | ₩27,911 | -0.19% | 492.5만 |
| 2026.10.05 | ₩26,230 | ₩27,151 | ₩25,830 | ₩27,030 | +3.05% | 619.2만 |
| 2026.10.02 | ₩25,176 | ₩26,670 | ₩25,123 | ₩26,564 | +5.51% | 853.9만 |
| 2026.10.01 | ₩26,030 | ₩26,257 | ₩25,003 | ₩25,136 | -3.43% | 794.3만 |
| 2026.09.30 | ₩25,896 | ₩26,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,190 |
| +1.13% |
| 647.9만 |
| 2026.09.29 | ₩26,884 | ₩27,097 | ₩25,923 | ₩26,190 | -2.58% | 989.3만 |
|---|
| 2026.09.28 | ₩28,418 | ₩29,072 | ₩27,377 | ₩28,351 | -0.23% | 715.7만 |
|---|
| 2026.09.25 | ₩29,806 | ₩30,593 | ₩28,712 | ₩30,233 | +1.43% | 754.1만 |
|---|
| 2026.09.24 | ₩28,605 | ₩33,248 | ₩28,511 | ₩32,607 | +13.99% | 2157.5만 |
|---|
| 2026.09.23 | ₩29,018 | ₩29,259 | ₩27,951 | ₩28,978 | -0.14% | 573.5만 |
|---|
| 2026.09.22 | ₩26,257 | ₩28,925 | ₩26,217 | ₩28,872 | +9.96% | 945.3만 |
|---|
| 2026.09.21 | ₩26,150 | ₩26,630 | ₩25,736 | ₩25,976 | -0.66% | 486.7만 |
|---|
| 2026.09.18 | ₩26,670 | ₩27,204 | ₩26,537 | ₩26,710 | +0.15% | 451.3만 |
|---|
| 2026.09.17 | ₩26,043 | ₩27,391 | ₩26,030 | ₩26,203 | +0.61% | 610.1만 |
|---|
| 2026.09.16 | ₩27,417 | ₩27,471 | ₩26,177 | ₩26,323 | -3.99% | 460.4만 |
|---|
| 2026.09.15 | ₩27,377 | ₩27,537 | ₩26,684 | ₩27,244 | -0.49% | 419.6만 |
|---|
| 2026.09.14 | ₩26,283 | ₩27,097 | ₩26,150 | ₩26,550 | +1.02% | 486만 |
|---|
| 2026.09.11 | ₩25,296 | ₩25,936 | ₩25,256 | ₩25,696 | +1.58% | 369.7만 |
|---|
| 2026.09.10 | ₩24,949 | ₩25,923 | ₩24,429 | ₩25,723 | +3.10% | 586.2만 |
|---|
| 2026.09.09 | ₩25,696 | ₩26,363 | ₩25,069 | ₩25,256 | -1.71% | 747.9만 |
|---|
| 2026.09.08 | ₩27,337 | ₩27,444 | ₩26,083 | ₩26,724 | -2.24% | 589.4만 |
|---|
| 2026.09.04 | ₩27,444 | ₩27,871 | ₩26,990 | ₩27,204 | -0.88% | 372.6만 |
|---|
| 2026.09.03 | ₩28,058 | ₩28,551 | ₩26,604 | ₩26,844 | -4.33% | 594.3만 |
|---|
| 2026.09.02 | ₩27,537 | ₩28,365 | ₩27,377 | ₩28,311 | +2.81% | 411.7만 |
|---|
| 2026.09.01 | ₩26,017 | ₩27,578 | ₩25,950 | ₩27,457 | +5.54% | 475.4만 |
|---|
| 2026.08.31 | ₩26,817 | ₩27,564 | ₩26,523 | ₩27,177 | +1.34% | 420.5만 |
|---|
| 2026.08.28 | ₩27,111 | ₩27,177 | ₩26,377 | ₩26,630 | -1.77% | 415.8만 |
|---|
| 2026.08.27 | ₩27,778 | ₩28,551 | ₩27,204 | ₩27,284 | -1.78% | 612.5만 |
|---|
| 2026.08.26 | ₩26,670 | ₩27,537 | ₩26,604 | ₩27,097 | +1.60% | 554.2만 |
|---|
| 2026.08.25 | ₩25,216 | ₩26,377 | ₩25,029 | ₩26,323 | +4.39% | 402.4만 |
|---|
| 2026.08.24 | ₩26,657 | ₩26,670 | ₩25,856 | ₩26,097 | -2.10% | 354.1만 |
|---|
| 2026.08.21 | ₩25,630 | ₩25,883 | ₩25,376 | ₩25,389 | -0.94% | 371.4만 |
|---|
| 2026.08.20 | ₩25,550 | ₩25,643 | ₩24,642 | ₩25,283 | -1.04% | 521.3만 |
|---|
| 2026.08.19 | ₩27,004 | ₩27,151 | ₩25,590 | ₩25,603 | -5.19% | 579.6만 |
|---|
| 2026.08.18 | ₩25,243 | ₩26,190 | ₩24,976 | ₩26,177 | +3.70% | 429.6만 |
|---|
| 2026.08.17 | ₩24,936 | ₩25,096 | ₩24,602 | ₩24,922 | -0.05% | 470.7만 |
|---|
| 2026.08.14 | ₩26,230 | ₩26,697 | ₩25,790 | ₩25,816 | -1.58% | 400.8만 |
|---|
| 2026.08.13 | ₩26,657 | ₩26,937 | ₩25,936 | ₩26,163 | -1.85% | 583.3만 |
|---|
| 2026.08.12 | ₩28,165 | ₩28,258 | ₩27,604 | ₩27,658 | -1.80% | 250.1만 |
|---|
| 2026.08.11 | ₩27,791 | ₩28,004 | ₩27,057 | ₩27,284 | -1.82% | 344.8만 |
|---|
| 2026.08.10 | ₩27,631 | ₩28,004 | ₩27,551 | ₩27,631 | 0.00% | 606만 |
|---|
| 2026.08.07 | ₩25,776 | ₩25,923 | ₩25,269 | ₩25,510 | -1.04% | 388.8만 |
|---|
| 2026.08.06 | ₩25,510 | ₩25,536 | ₩24,562 | ₩25,003 | -1.99% | 624.8만 |
|---|
| 2026.08.05 | ₩25,750 | ₩26,030 | ₩25,389 | ₩25,603 | -0.57% | 393.3만 |
|---|
| 2026.08.04 | ₩25,750 | ₩25,856 | ₩25,349 | ₩25,736 | -0.05% | 646.5만 |
|---|
| 2026.08.03 | ₩27,604 | ₩27,791 | ₩26,990 | ₩27,604 | 0.00% | 303.7만 |
|---|
| 2026.07.31 | ₩26,964 | ₩27,404 | ₩26,430 | ₩27,377 | +1.53% | 312.9만 |
|---|
| 2026.07.30 | ₩26,510 | ₩27,658 | ₩26,057 | ₩27,044 | +2.01% | 617.1만 |
|---|
| 2026.07.29 | ₩26,057 | ₩27,217 | ₩26,057 | ₩26,604 | +2.10% | 344.8만 |
|---|
| 2026.07.28 | ₩27,191 | ₩27,217 | ₩25,710 | ₩25,976 | -4.47% | 557.3만 |
|---|
| 2026.07.27 | ₩28,365 | ₩28,551 | ₩27,644 | ₩27,671 | -2.45% | 533.1만 |
|---|
| 2026.07.24 | ₩31,620 | ₩31,740 | ₩29,819 | ₩30,139 | -4.68% | 365만 |
|---|
| 2026.07.23 | ₩30,740 | ₩31,273 | ₩30,393 | ₩30,553 | -0.61% | 329.8만 |
|---|
| 2026.07.22 | ₩29,672 | ₩30,726 | ₩29,645 | ₩30,486 | +2.74% | 370만 |
|---|
| 2026.07.21 | ₩29,058 | ₩29,632 | ₩28,685 | ₩29,299 | +0.83% | 348만 |
|---|
| 2026.07.20 | ₩29,098 | ₩29,152 | ₩28,418 | ₩28,698 | -1.38% | 333.9만 |
|---|
| 2026.07.17 | ₩29,659 | ₩30,006 | ₩29,179 | ₩29,899 | +0.81% | 257.2만 |
|---|
| 2026.07.16 | ₩30,379 | ₩30,913 | ₩28,205 | ₩29,352 | -3.38% | 576.8만 |
|---|
| 2026.07.15 | ₩29,219 | ₩30,366 | ₩29,058 | ₩30,152 | +3.20% | 382.3만 |
|---|
| 2026.07.14 | ₩29,419 | ₩29,979 | ₩28,938 | ₩29,792 | +1.27% | 394.8만 |
|---|
| 2026.07.13 | ₩28,685 | ₩29,806 | ₩28,431 | ₩29,165 | +1.67% | 545.3만 |
|---|
| 2026.07.10 | ₩30,152 | ₩30,393 | ₩28,965 | ₩30,259 | +0.35% | 762.4만 |
|---|
| 2026.07.09 | ₩34,288 | ₩34,288 | ₩31,313 | ₩31,593 | -7.86% | 966.6만 |
|---|
| 2026.07.08 | ₩36,983 | ₩36,997 | ₩35,382 | ₩35,716 | -3.43% | 311.7만 |
|---|
| 2026.07.07 | ₩35,276 | ₩36,597 | ₩35,116 | ₩36,423 | +3.25% | 371.3만 |
|---|
| 2026.07.06 | ₩34,609 | ₩35,623 | ₩34,222 | ₩35,556 | +2.74% | 306.4만 |
|---|
| 2026.07.02 | ₩35,022 | ₩35,369 | ₩34,155 | ₩35,276 | +0.72% | 324.4만 |
|---|
| 2026.07.01 | ₩36,156 | ₩36,517 | ₩35,302 | ₩35,329 | -2.29% | 374.6만 |
|---|
| 2026.06.30 | ₩36,890 | ₩38,077 | ₩36,450 | ₩36,610 | -0.76% | 441.3만 |
|---|
| 2026.06.29 | ₩36,063 | ₩36,210 | ₩35,076 | ₩35,276 | -2.18% | 541.2만 |
|---|
| 2026.06.26 | ₩39,158 | ₩39,692 | ₩37,490 | ₩38,238 | -2.35% | 322.6만 |
|---|
| 2026.06.25 | ₩38,825 | ₩38,998 | ₩36,543 | ₩37,557 | -3.26% | 360.9만 |
|---|
| 2026.06.24 | ₩36,303 | ₩37,691 | ₩36,023 | ₩37,517 | +3.34% | 288.6만 |
|---|
| 2026.06.23 | ₩36,570 | ₩37,157 | ₩35,583 | ₩36,023 | -1.50% | 305.4만 |
|---|
| 2026.06.22 | ₩38,504 | ₩39,038 | ₩37,797 | ₩37,837 | -1.73% | 189.9만 |
|---|
| 2026.06.18 | ₩35,863 | ₩38,104 | ₩35,769 | ₩37,771 | +5.32% | 293.4만 |
|---|
| 2026.06.17 | ₩35,809 | ₩36,797 | ₩35,382 | ₩36,757 | +2.65% | 327.8만 |
|---|
| 2026.06.16 | ₩35,916 | ₩38,171 | ₩35,849 | ₩37,797 | +5.24% | 256.1만 |
|---|
| 2026.06.15 | ₩34,515 | ₩35,849 | ₩34,515 | ₩35,769 | +3.63% | 278.7만 |
|---|
| 2026.06.12 | ₩34,675 | ₩35,796 | ₩34,529 | ₩35,703 | +2.96% | 266.5만 |
|---|
| 2026.06.11 | ₩36,036 | ₩36,090 | ₩34,622 | ₩34,835 | -3.33% | 461.4만 |
|---|
| 2026.06.10 | ₩37,877 | ₩38,291 | ₩37,023 | ₩37,224 | -1.73% | 236.2만 |
|---|
| 2026.06.09 | ₩36,170 | ₩37,477 | ₩35,929 | ₩36,370 | +0.55% | 294.1만 |
|---|
| 2026.06.08 | ₩36,450 | ₩36,717 | ₩35,436 | ₩36,316 | -0.37% | 288.4만 |
|---|
| 2026.06.05 | ₩39,652 | ₩39,919 | ₩37,997 | ₩38,184 | -3.70% | 362.8만 |
|---|
| 2026.06.04 | ₩40,412 | ₩42,027 | ₩40,105 | ₩41,253 | +2.08% | 444.1만 |
|---|
| 2026.06.03 | ₩36,917 | ₩38,945 | ₩36,877 | ₩38,638 | +4.66% | 346.4만 |
|---|
| 2026.06.02 | ₩36,196 | ₩37,330 | ₩36,170 | ₩37,037 | +2.32% | 394만 |
|---|
| 2026.06.01 | ₩38,104 | ₩38,251 | ₩36,930 | ₩37,490 | -1.61% | 396만 |
|---|
| 2026.05.29 | ₩41,653 | ₩42,053 | ₩39,719 | ₩40,065 | -3.81% | 466.3만 |
|---|
| 2026.05.28 | ₩36,050 | ₩40,132 | ₩36,010 | ₩39,905 | +10.70% | 688.1만 |
|---|
| 2026.05.27 | ₩34,849 | ₩36,797 | ₩34,795 | ₩35,382 | +1.53% | 481만 |
|---|
| 2026.05.26 | ₩35,222 | ₩35,596 | ₩33,515 | ₩33,808 | -4.02% | 455.6만 |
|---|
| 2026.05.22 | ₩35,249 | ₩35,596 | ₩33,675 | ₩33,995 | -3.56% | 668.2만 |
|---|
| 2026.05.21 | ₩37,704 | ₩38,264 | ₩36,370 | ₩36,476 | -3.26% | 422.1만 |
|---|
| 2026.05.20 | ₩38,851 | ₩39,438 | ₩36,743 | ₩37,517 | -3.43% | 490.3만 |
|---|
| 2026.05.19 | ₩39,038 | ₩40,559 | ₩38,851 | ₩40,239 | +3.08% | 505.7만 |
|---|
| 2026.05.18 | ₩37,224 | ₩38,264 | ₩36,663 | ₩37,917 | +1.86% | 337만 |
|---|
| 2026.05.15 | ₩36,476 | ₩36,743 | ₩35,569 | ₩36,503 | +0.07% | 253만 |
|---|
| 2026.05.14 | ₩33,995 | ₩36,130 | ₩33,621 | ₩35,783 | +5.26% | 436.2만 |
|---|
| 2026.05.13 | ₩35,943 | ₩35,943 | ₩34,555 | ₩34,849 | -3.04% | 358만 |
|---|
| 2026.05.12 | ₩35,543 | ₩35,543 | ₩34,075 | ₩34,689 | -2.40% | 524.9만 |
|---|
| 2026.05.11 | ₩35,409 | ₩36,850 | ₩35,302 | ₩36,557 | +3.24% | 360.7만 |
|---|
| 2026.05.08 | ₩35,329 | ₩35,623 | ₩33,488 | ₩33,728 | -4.53% | 367.7만 |
|---|
| 2026.05.07 | ₩32,954 | ₩35,089 | ₩32,607 | ₩34,475 | +4.62% | 490.6만 |
|---|
| 2026.05.06 | ₩33,675 | ₩33,968 | ₩33,034 | ₩33,595 | -0.24% | 412.8만 |
|---|
| 2026.05.05 | ₩36,343 | ₩36,743 | ₩34,822 | ₩34,902 | -3.96% | 430.8만 |
|---|
| 2026.05.04 | ₩36,557 | ₩37,757 | ₩36,343 | ₩36,930 | +1.02% | 380만 |
|---|
| 2026.05.01 | ₩35,356 | ₩35,649 | ₩34,609 | ₩35,489 | +0.38% | 319.9만 |
|---|
| 2026.04.30 | ₩32,314 | ₩35,169 | ₩32,287 | ₩34,582 | +7.02% | 520.1만 |
|---|
| 2026.04.29 | ₩32,661 | ₩33,061 | ₩32,207 | ₩32,394 | -0.82% | 431.5만 |
|---|
| 2026.04.28 | ₩33,968 | ₩34,689 | ₩33,248 | ₩33,515 | -1.34% | 362.7만 |
|---|
| 2026.04.27 | ₩35,356 | ₩35,836 | ₩34,262 | ₩34,422 | -2.64% | 421.1만 |
|---|
| 2026.04.24 | ₩33,568 | ₩33,595 | ₩32,741 | ₩33,488 | -0.24% | 442.8만 |
|---|
| 2026.04.23 | ₩35,409 | ₩35,436 | ₩33,781 | ₩34,395 | -2.86% | 732.3만 |
|---|
| 2026.04.22 | ₩37,304 | ₩37,864 | ₩36,610 | ₩36,717 | -1.57% | 286.3만 |
|---|
| 2026.04.21 | ₩36,156 | ₩36,957 | ₩35,863 | ₩36,663 | +1.40% | 286.6만 |
|---|
| 2026.04.20 | ₩36,316 | ₩37,010 | ₩35,836 | ₩36,156 | -0.44% | 307.7만 |
|---|
| 2026.04.17 | ₩35,089 | ₩36,717 | ₩35,036 | ₩36,210 | +3.19% | 388.6만 |
|---|
| 2026.04.16 | ₩35,062 | ₩36,023 | ₩34,982 | ₩35,969 | +2.59% | 408.3만 |
|---|
| 2026.04.15 | ₩34,689 | ₩35,382 | ₩34,422 | ₩35,089 | +1.15% | 415.6만 |
|---|
| 2026.04.14 | ₩36,130 | ₩36,263 | ₩34,449 | ₩35,276 | -2.36% | 608.4만 |
|---|
| 2026.04.13 | ₩37,731 | ₩37,891 | ₩35,729 | ₩36,076 | -4.38% | 564.4만 |
|---|
| 2026.04.10 | ₩36,396 | ₩37,117 | ₩35,969 | ₩36,610 | +0.59% | 426만 |
|---|
| 2026.04.09 | ₩38,104 | ₩38,184 | ₩36,290 | ₩37,010 | -2.87% | 621.3만 |
|---|
| 2026.04.08 | ₩38,371 | ₩39,358 | ₩37,357 | ₩38,318 | -0.14% | 898.6만 |
|---|
| 2026.04.07 | ₩42,133 | ₩42,774 | ₩41,466 | ₩41,626 | -1.20% | 715.4만 |
|---|
| 2026.04.06 | ₩41,893 | ₩42,000 | ₩40,266 | ₩40,426 | -3.50% | 505.8만 |
|---|
| 2026.04.02 | ₩40,452 | ₩40,853 | ₩39,732 | ₩40,292 | -0.40% | 614.2만 |
|---|
| 2026.04.01 | ₩41,733 | ₩41,787 | ₩39,945 | ₩40,719 | -2.43% | 703.2만 |
|---|
| 2026.03.31 | ₩45,335 | ₩45,335 | ₩42,400 | ₩43,014 | -5.12% | 561.3만 |
|---|
| 2026.03.30 | ₩42,800 | ₩43,334 | ₩41,867 | ₩42,694 | -0.25% | 623.6만 |
|---|
| 2026.03.27 | ₩47,337 | ₩48,030 | ₩45,415 | ₩47,203 | -0.28% | 640.6만 |
|---|
| 2026.03.26 | ₩44,321 | ₩45,922 | ₩43,574 | ₩43,895 | -0.96% | 558.8만 |
|---|
| 2026.03.25 | ₩42,454 | ₩44,588 | ₩42,107 | ₩44,161 | +4.02% | 468.6만 |
|---|
| 2026.03.24 | ₩43,975 | ₩44,428 | ₩42,720 | ₩43,254 | -1.64% | 487.9만 |
|---|
| 2026.03.23 | ₩44,882 | ₩45,415 | ₩42,294 | ₩43,174 | -3.80% | 1115.7만 |
|---|
| 2026.03.20 | ₩47,097 | ₩49,285 | ₩46,990 | ₩48,431 | +2.83% | 584.5만 |
|---|
| 2026.03.19 | ₩53,074 | ₩53,821 | ₩48,564 | ₩49,658 | -6.44% | 904.4만 |
|---|
| 2026.03.18 | ₩47,017 | ₩51,553 | ₩46,189 | ₩50,672 | +7.78% | 826.2만 |
|---|
| 2026.03.17 | ₩48,644 | ₩48,724 | ₩46,323 | ₩46,963 | -3.46% | 475.3만 |
|---|
| 2026.03.16 | ₩49,952 | ₩50,565 | ₩46,056 | ₩47,257 | -5.40% | 619.4만 |
|---|
| 2026.03.13 | ₩51,846 | ₩52,300 | ₩50,032 | ₩50,832 | -1.96% | 548만 |
|---|
| 2026.03.12 | ₩54,248 | ₩55,075 | ₩51,393 | ₩54,168 | -0.15% | 577만 |
|---|
| 2026.03.11 | ₩50,992 | ₩53,767 | ₩49,471 | ₩53,287 | +4.50% | 553.9만 |
|---|
| 2026.03.10 | ₩48,030 | ₩49,338 | ₩45,789 | ₩48,644 | +1.28% | 748만 |
|---|
| 2026.03.09 | ₩55,449 | ₩56,863 | ₩48,591 | ₩49,098 | -11.45% | 1198.9만 |
|---|
| 2026.03.06 | ₩51,286 | ₩56,062 | ₩50,272 | ₩52,967 | +3.28% | 1166.8만 |
|---|
| 2026.03.05 | ₩46,510 | ₩49,231 | ₩45,389 | ₩47,470 | +2.07% | 850.2만 |
|---|
| 2026.03.04 | ₩46,243 | ₩46,990 | ₩44,668 | ₩45,496 | -1.62% | 943.6만 |
|---|
| 2026.03.03 | ₩53,367 | ₩53,821 | ₩47,710 | ₩49,605 | -7.05% | 1164만 |
|---|
| 2026.03.02 | ₩46,990 | ₩47,710 | ₩45,496 | ₩47,443 | +0.97% | 979.7만 |
|---|
| 2026.02.27 | ₩43,708 | ₩44,428 | ₩42,854 | ₩43,868 | +0.37% | 490.4만 |
|---|
| 2026.02.26 | ₩42,320 | ₩43,201 | ₩41,493 | ₩42,961 | +1.51% | 635.8만 |
|---|
| 2026.02.25 | ₩44,668 | ₩45,762 | ₩43,654 | ₩44,348 | -0.72% | 490.3만 |
|---|
| 2026.02.24 | ₩44,642 | ₩45,149 | ₩42,774 | ₩43,281 | -3.05% | 554.4만 |
|---|
| 2026.02.23 | ₩48,297 | ₩48,724 | ₩45,522 | ₩45,522 | -5.75% | 580.4만 |
|---|
| 2026.02.20 | ₩46,643 | ₩50,379 | ₩46,323 | ₩47,604 | +2.06% | 660.4만 |
|---|
| 2026.02.19 | ₩47,897 | ₩48,004 | ₩46,029 | ₩46,109 | -3.73% | 603.6만 |
|---|
| 2026.02.18 | ₩46,003 | ₩46,670 | ₩44,161 | ₩46,429 | +0.93% | 653.4만 |
|---|
| 2026.02.17 | ₩46,776 | ₩47,897 | ₩45,976 | ₩46,643 | -0.29% | 563.4만 |
|---|
| 2026.02.13 | ₩49,125 | ₩51,473 | ₩49,044 | ₩50,619 | +3.04% | 337.9만 |
|---|
| 2026.02.12 | ₩53,474 | ₩53,928 | ₩50,459 | ₩50,726 | -5.14% | 394.2만 |
|---|
| 2026.02.11 | ₩48,591 | ₩51,286 | ₩48,377 | ₩50,619 | +4.17% | 434.4만 |
|---|
| 2026.02.10 | ₩50,672 | ₩51,713 | ₩48,751 | ₩49,285 | -2.74% | 493.9만 |
|---|
| 2026.02.09 | ₩49,898 | ₩52,567 | ₩49,205 | ₩49,605 | -0.59% | 540.2만 |
|---|
| 2026.02.06 | ₩62,520 | ₩65,055 | ₩58,170 | ₩58,784 | -5.98% | 561.2만 |
|---|
| 2026.02.05 | ₩61,105 | ₩62,413 | ₩55,502 | ₩60,972 | -0.22% | 596만 |
|---|
| 2026.02.04 | ₩61,612 | ₩61,746 | ₩57,583 | ₩60,492 | -1.82% | 670.6만 |
|---|
| 2026.02.03 | ₩53,874 | ₩57,850 | ₩53,581 | ₩56,249 | +4.41% | 632.8만 |
|---|
| 2026.02.02 | ₩68,043 | ₩69,964 | ₩48,671 | ₩53,687 | -21.10% | 1489.6만 |
|---|
| 2026.01.30 | ₩95,954 | ₩110,070 | ₩94,166 | ₩108,522 | +13.10% | 933만 |
|---|
| 2026.01.29 | ₩83,947 | ₩88,883 | ₩80,584 | ₩87,042 | +3.69% | 790.2만 |
|---|
| 2026.01.28 | ₩80,398 | ₩87,762 | ₩78,530 | ₩81,198 | +1.00% | 1229.5만 |
|---|
| 2026.01.27 | ₩79,971 | ₩88,536 | ₩77,169 | ₩83,173 | +4.00% | 1034.3만 |
|---|
| 2026.01.26 | ₩78,583 | ₩88,776 | ₩77,462 | ₩84,827 | +7.95% | 1321.6만 |
|---|
| 2026.01.23 | ₩77,569 | ₩77,569 | ₩72,713 | ₩75,515 | -2.65% | 1040.4만 |
|---|
| 2026.01.22 | ₩78,316 | ₩79,784 | ₩69,244 | ₩69,778 | -10.90% | 1549.4만 |
|---|
| 2026.01.21 | ₩72,046 | ₩72,820 | ₩66,896 | ₩72,046 | 0.00% | 1618.7만 |
|---|
| 2026.01.20 | ₩58,464 | ₩61,399 | ₩56,036 | ₩59,878 | +2.42% | 1675만 |
|---|
| 2026.01.16 | ₩42,507 | ₩44,055 | ₩41,706 | ₩43,814 | +3.08% | 575.5만 |
|---|
| 2026.01.15 | ₩42,240 | ₩43,708 | ₩40,559 | ₩43,041 | +1.90% | 696.4만 |
|---|
| 2026.01.14 | ₩44,482 | ₩44,908 | ₩41,867 | ₩43,948 | -1.20% | 1071.9만 |
|---|
| 2026.01.13 | ₩47,630 | ₩50,405 | ₩46,990 | ₩49,631 | +4.20% | 570.2만 |
|---|
| 2026.01.12 | ₩43,975 | ₩49,445 | ₩43,574 | ₩48,030 | +9.22% | 787.1만 |
|---|
| 2026.01.09 | ₩44,802 | ₩45,629 | ₩41,947 | ₩41,973 | -6.31% | 1155.3만 |
|---|
| 2026.01.08 | ₩50,565 | ₩50,726 | ₩48,084 | ₩48,618 | -3.85% | 666.1만 |
|---|
| 2026.01.07 | ₩51,686 | ₩53,127 | ₩50,779 | ₩52,753 | +2.07% | 431.4만 |
|---|
| 2026.01.06 | ₩49,551 | ₩50,165 | ₩48,297 | ₩49,872 | +0.65% | 505.6만 |
|---|
| 2026.01.05 | ₩49,818 | ₩51,739 | ₩49,631 | ₩51,259 | +2.89% | 823만 |
|---|
| 2026.01.02 | ₩58,250 | ₩59,424 | ₩56,703 | ₩57,637 | -1.05% | 459.1만 |
|---|
| 2025.12.31 | ₩63,881 | ₩64,014 | ₩60,091 | ₩61,105 | -4.34% | 541.3만 |
|---|
| 2025.12.30 | ₩72,553 | ₩72,553 | ₩68,497 | ₩69,191 | -4.63% | 509.9만 |
|---|
| 2025.12.29 | ₩69,137 | ₩71,272 | ₩68,363 | ₩68,870 | -0.39% | 408.7만 |
|---|
| 2025.12.26 | ₩66,896 | ₩68,070 | ₩66,229 | ₩67,216 | +0.48% | 405.5만 |
|---|
| 2025.12.24 | ₩64,868 | ₩66,175 | ₩63,427 | ₩63,694 | -1.81% | 277.7만 |
|---|
| 2025.12.23 | ₩61,105 | ₩67,243 | ₩59,958 | ₩67,003 | +9.65% | 560.4만 |
|---|
| 2025.12.22 | ₩58,597 | ₩58,971 | ₩56,116 | ₩58,384 | -0.36% | 726.8만 |
|---|
| 2025.12.19 | ₩63,454 | ₩64,521 | ₩62,093 | ₩63,907 | +0.71% | 375.4만 |
|---|
| 2025.12.18 | ₩70,498 | ₩71,512 | ₩62,973 | ₩63,400 | -10.07% | 674.1만 |
|---|
| 2025.12.17 | ₩69,804 | ₩71,352 | ₩68,470 | ₩70,898 | +1.57% | 396.2만 |
|---|
| 2025.12.16 | ₩66,229 | ₩68,363 | ₩65,455 | ₩66,976 | +1.13% | 469만 |
|---|
| 2025.12.15 | ₩70,178 | ₩70,765 | ₩68,016 | ₩69,618 | -0.80% | 439.5만 |
|---|
| 2025.12.12 | ₩74,901 | ₩75,568 | ₩72,046 | ₩72,366 | -3.38% | 479.9만 |
|---|
| 2025.12.11 | ₩81,785 | ₩82,933 | ₩78,610 | ₩79,891 | -2.32% | 566.9만 |
|---|
| 2025.12.10 | ₩89,123 | ₩90,858 | ₩86,428 | ₩88,349 | -0.87% | 380.1만 |
|---|
| 2025.12.09 | ₩92,272 | ₩95,234 | ₩86,802 | ₩87,095 | -5.61% | 508.5만 |
|---|
| 2025.12.08 | ₩103,719 | ₩105,454 | ₩97,395 | ₩97,582 | -5.92% | 500.9만 |
|---|
| 2025.12.05 | ₩116,474 | ₩125,013 | ₩115,433 | ₩116,394 | -0.07% | 831.3만 |
|---|
| 2025.12.04 | ₩101,825 | ₩107,882 | ₩98,889 | ₩107,028 | +5.11% | 423.7만 |
|---|
| 2025.12.03 | ₩102,385 | ₩105,640 | ₩102,091 | ₩104,360 | +1.93% | 367.1만 |
|---|
| 2025.12.02 | ₩101,264 | ₩102,278 | ₩96,301 | ₩97,529 | -3.69% | 375.9만 |
|---|
| 2025.12.01 | ₩98,409 | ₩102,198 | ₩95,367 | ₩101,024 | +2.66% | 472.7만 |
|---|
| 2025.11.28 | ₩93,473 | ₩96,541 | ₩92,806 | ₩95,100 | +1.74% | 259만 |
|---|
| 2025.11.26 | ₩87,976 | ₩90,137 | ₩86,615 | ₩89,016 | +1.18% | 318.1만 |
|---|
| 2025.11.25 | ₩81,332 | ₩85,734 | ₩80,691 | ₩83,867 | +3.12% | 472.9만 |
|---|
| 2025.11.24 | ₩89,817 | ₩92,272 | ₩89,097 | ₩91,258 | +1.60% | 258.7만 |
|---|
| 2025.11.21 | ₩92,512 | ₩96,595 | ₩91,925 | ₩94,246 | +1.87% | 413.8만 |
|---|
| 2025.11.20 | ₩92,058 | ₩96,648 | ₩90,751 | ₩91,338 | -0.78% | 375.5만 |
|---|
| 2025.11.19 | ₩94,166 | ₩96,835 | ₩93,126 | ₩95,020 | +0.91% | 284.8만 |
|---|
| 2025.11.18 | ₩86,775 | ₩89,577 | ₩83,520 | ₩89,097 | +2.68% | 384.2만 |
|---|
| 2025.11.17 | ₩92,565 | ₩94,647 | ₩87,175 | ₩87,682 | -5.28% | 392.5만 |
|---|
| 2025.11.14 | ₩92,592 | ₩96,301 | ₩88,323 | ₩93,446 | +0.92% | 469.6만 |
|---|
| 2025.11.13 | ₩95,687 | ₩100,144 | ₩94,433 | ₩96,675 | +1.03% | 422.5만 |
|---|
| 2025.11.12 | ₩94,513 | ₩96,354 | ₩92,032 | ₩94,700 | +0.20% | 371.7만 |
|---|
| 2025.11.11 | ₩89,604 | ₩96,008 | ₩89,604 | ₩93,659 | +4.53% | 452만 |
|---|
| 2025.11.10 | ₩86,241 | ₩89,283 | ₩85,147 | ₩89,016 | +3.22% | 359.2만 |
|---|
| 2025.11.07 | ₩87,175 | ₩89,363 | ₩85,521 | ₩87,309 | +0.15% | 324.2만 |
|---|
| 2025.11.06 | ₩85,975 | ₩90,217 | ₩82,826 | ₩89,470 | +4.07% | 447.7만 |
|---|
| 2025.11.05 | ₩86,321 | ₩88,670 | ₩83,280 | ₩83,653 | -3.09% | 319.8만 |
|---|
| 2025.11.04 | ₩84,694 | ₩90,057 | ₩84,187 | ₩87,469 | +3.28% | 453.8만 |
|---|
| 2025.11.03 | ₩80,931 | ₩86,055 | ₩79,811 | ₩85,521 | +5.67% | 420.3만 |
|---|
| 2025.10.31 | ₩78,476 | ₩80,905 | ₩76,235 | ₩80,291 | +2.31% | 448.5만 |
|---|
| 2025.10.30 | ₩72,980 | ₩75,701 | ₩71,726 | ₩75,515 | +3.47% | 388.4만 |
|---|
| 2025.10.29 | ₩70,445 | ₩72,766 | ₩69,964 | ₩70,151 | -0.42% | 354.4만 |
|---|
| 2025.10.28 | ₩72,579 | ₩73,140 | ₩71,565 | ₩71,645 | -1.29% | 540.3만 |
|---|
| 2025.10.27 | ₩77,062 | ₩78,957 | ₩76,102 | ₩77,142 | +0.10% | 394.2만 |
|---|
| 2025.10.24 | ₩78,423 | ₩79,464 | ₩74,741 | ₩78,370 | -0.07% | 406.4만 |
|---|
| 2025.10.23 | ₩78,877 | ₩81,225 | ₩77,676 | ₩78,396 | -0.61% | 405.5만 |
|---|
| 2025.10.22 | ₩80,638 | ₩81,118 | ₩78,290 | ₩79,224 | -1.75% | 314.9만 |
|---|
| 2025.10.21 | ₩78,076 | ₩80,878 | ₩77,169 | ₩80,451 | +3.04% | 422만 |
|---|
| 2025.10.20 | ₩75,008 | ₩79,330 | ₩74,954 | ₩78,343 | +4.45% | 542.4만 |
|---|
| 2025.10.17 | ₩66,149 | ₩70,018 | ₩66,042 | ₩69,457 | +5.00% | 299.7만 |
|---|
| 2025.10.16 | ₩66,976 | ₩69,191 | ₩65,775 | ₩66,042 | -1.39% | 459.2만 |
|---|
| 2025.10.15 | ₩67,963 | ₩68,257 | ₩66,709 | ₩67,696 | -0.39% | 415.2만 |
|---|
| 2025.10.14 | ₩69,137 | ₩70,365 | ₩68,577 | ₩69,030 | -0.15% | 363.1만 |
|---|
| 2025.10.13 | ₩70,205 | ₩72,259 | ₩69,618 | ₩71,432 | +1.75% | 338.6만 |
|---|
| 2025.10.10 | ₩74,207 | ₩75,168 | ₩71,672 | ₩73,300 | -1.22% | 394.8만 |
|---|