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 | ₩29,277 | ₩30,333 | ₩29,131 | ₩29,598 | +1.09% | 516.7만 |
| 2026.10.08 | ₩30,413 | ₩30,426 | ₩28,049 | ₩28,596 | -5.97% | 775.3만 |
| 2026.10.07 | ₩29,090 | ₩30,346 | ₩28,623 | ₩29,571 | +1.65% | 824.5만 |
| 2026.10.06 | ₩27,995 | ₩28,156 | ₩27,474 | ₩27,942 | -0.19% | 492.5만 |
| 2026.10.05 | ₩26,259 | ₩27,180 | ₩25,858 | ₩27,060 | +3.05% | 619.2만 |
| 2026.10.02 | ₩25,204 | ₩26,700 | ₩25,150 | ₩26,593 | +5.51% | 853.9만 |
| 2026.10.01 | ₩26,059 | ₩26,286 | ₩25,030 | ₩25,164 | -3.43% | 794.3만 |
| 2026.09.30 | ₩25,925 | ₩26,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,219 |
| +1.13% |
| 647.9만 |
| 2026.09.29 | ₩26,913 | ₩27,127 | ₩25,952 | ₩26,219 | -2.58% | 989.3만 |
|---|
| 2026.09.28 | ₩28,449 | ₩29,104 | ₩27,408 | ₩28,383 | -0.23% | 715.7만 |
|---|
| 2026.09.25 | ₩29,838 | ₩30,626 | ₩28,743 | ₩30,266 | +1.43% | 754.1만 |
|---|
| 2026.09.24 | ₩28,636 | ₩33,284 | ₩28,543 | ₩32,643 | +13.99% | 2157.5만 |
|---|
| 2026.09.23 | ₩29,050 | ₩29,291 | ₩27,982 | ₩29,010 | -0.14% | 573.5만 |
|---|
| 2026.09.22 | ₩26,286 | ₩28,957 | ₩26,246 | ₩28,903 | +9.96% | 945.3만 |
|---|
| 2026.09.21 | ₩26,179 | ₩26,660 | ₩25,765 | ₩26,005 | -0.66% | 486.7만 |
|---|
| 2026.09.18 | ₩26,700 | ₩27,234 | ₩26,566 | ₩26,740 | +0.15% | 451.3만 |
|---|
| 2026.09.17 | ₩26,072 | ₩27,421 | ₩26,059 | ₩26,232 | +0.61% | 610.1만 |
|---|
| 2026.09.16 | ₩27,448 | ₩27,501 | ₩26,205 | ₩26,352 | -3.99% | 460.4만 |
|---|
| 2026.09.15 | ₩27,408 | ₩27,568 | ₩26,713 | ₩27,274 | -0.49% | 419.6만 |
|---|
| 2026.09.14 | ₩26,312 | ₩27,127 | ₩26,179 | ₩26,579 | +1.02% | 486만 |
|---|
| 2026.09.11 | ₩25,324 | ₩25,965 | ₩25,284 | ₩25,725 | +1.58% | 369.7만 |
|---|
| 2026.09.10 | ₩24,977 | ₩25,952 | ₩24,456 | ₩25,751 | +3.10% | 586.2만 |
|---|
| 2026.09.09 | ₩25,725 | ₩26,392 | ₩25,097 | ₩25,284 | -1.71% | 747.9만 |
|---|
| 2026.09.08 | ₩27,367 | ₩27,474 | ₩26,112 | ₩26,753 | -2.24% | 589.4만 |
|---|
| 2026.09.04 | ₩27,474 | ₩27,902 | ₩27,020 | ₩27,234 | -0.88% | 372.6만 |
|---|
| 2026.09.03 | ₩28,089 | ₩28,583 | ₩26,633 | ₩26,873 | -4.33% | 594.3만 |
|---|
| 2026.09.02 | ₩27,568 | ₩28,396 | ₩27,408 | ₩28,342 | +2.81% | 411.7만 |
|---|
| 2026.09.01 | ₩26,045 | ₩27,608 | ₩25,978 | ₩27,488 | +5.54% | 475.4만 |
|---|
| 2026.08.31 | ₩26,847 | ₩27,595 | ₩26,553 | ₩27,207 | +1.34% | 420.5만 |
|---|
| 2026.08.28 | ₩27,140 | ₩27,207 | ₩26,406 | ₩26,660 | -1.77% | 415.8만 |
|---|
| 2026.08.27 | ₩27,808 | ₩28,583 | ₩27,234 | ₩27,314 | -1.78% | 612.5만 |
|---|
| 2026.08.26 | ₩26,700 | ₩27,568 | ₩26,633 | ₩27,127 | +1.60% | 554.2만 |
|---|
| 2026.08.25 | ₩25,244 | ₩26,406 | ₩25,057 | ₩26,352 | +4.39% | 402.4만 |
|---|
| 2026.08.24 | ₩26,686 | ₩26,700 | ₩25,885 | ₩26,125 | -2.10% | 354.1만 |
|---|
| 2026.08.21 | ₩25,658 | ₩25,912 | ₩25,404 | ₩25,417 | -0.94% | 371.4만 |
|---|
| 2026.08.20 | ₩25,578 | ₩25,671 | ₩24,669 | ₩25,311 | -1.04% | 521.3만 |
|---|
| 2026.08.19 | ₩27,034 | ₩27,180 | ₩25,618 | ₩25,631 | -5.19% | 579.6만 |
|---|
| 2026.08.18 | ₩25,270 | ₩26,219 | ₩25,003 | ₩26,205 | +3.70% | 429.6만 |
|---|
| 2026.08.17 | ₩24,963 | ₩25,124 | ₩24,629 | ₩24,950 | -0.05% | 470.7만 |
|---|
| 2026.08.14 | ₩26,259 | ₩26,726 | ₩25,818 | ₩25,845 | -1.58% | 400.8만 |
|---|
| 2026.08.13 | ₩26,686 | ₩26,967 | ₩25,965 | ₩26,192 | -1.85% | 583.3만 |
|---|
| 2026.08.12 | ₩28,196 | ₩28,289 | ₩27,635 | ₩27,688 | -1.80% | 250.1만 |
|---|
| 2026.08.11 | ₩27,822 | ₩28,035 | ₩27,087 | ₩27,314 | -1.82% | 344.8만 |
|---|
| 2026.08.10 | ₩27,661 | ₩28,035 | ₩27,581 | ₩27,661 | 0.00% | 606만 |
|---|
| 2026.08.07 | ₩25,805 | ₩25,952 | ₩25,297 | ₩25,538 | -1.04% | 388.8만 |
|---|
| 2026.08.06 | ₩25,538 | ₩25,564 | ₩24,589 | ₩25,030 | -1.99% | 624.8만 |
|---|
| 2026.08.05 | ₩25,778 | ₩26,059 | ₩25,417 | ₩25,631 | -0.57% | 393.3만 |
|---|
| 2026.08.04 | ₩25,778 | ₩25,885 | ₩25,377 | ₩25,765 | -0.05% | 646.5만 |
|---|
| 2026.08.03 | ₩27,635 | ₩27,822 | ₩27,020 | ₩27,635 | 0.00% | 303.7만 |
|---|
| 2026.07.31 | ₩26,993 | ₩27,434 | ₩26,459 | ₩27,408 | +1.53% | 312.9만 |
|---|
| 2026.07.30 | ₩26,539 | ₩27,688 | ₩26,085 | ₩27,074 | +2.01% | 617.1만 |
|---|
| 2026.07.29 | ₩26,085 | ₩27,247 | ₩26,085 | ₩26,633 | +2.10% | 344.8만 |
|---|
| 2026.07.28 | ₩27,221 | ₩27,247 | ₩25,738 | ₩26,005 | -4.47% | 557.3만 |
|---|
| 2026.07.27 | ₩28,396 | ₩28,583 | ₩27,675 | ₩27,701 | -2.45% | 533.1만 |
|---|
| 2026.07.24 | ₩31,655 | ₩31,775 | ₩29,852 | ₩30,172 | -4.68% | 365만 |
|---|
| 2026.07.23 | ₩30,773 | ₩31,308 | ₩30,426 | ₩30,586 | -0.61% | 329.8만 |
|---|
| 2026.07.22 | ₩29,705 | ₩30,760 | ₩29,678 | ₩30,520 | +2.74% | 370만 |
|---|
| 2026.07.21 | ₩29,090 | ₩29,665 | ₩28,716 | ₩29,331 | +0.83% | 348만 |
|---|
| 2026.07.20 | ₩29,131 | ₩29,184 | ₩28,449 | ₩28,730 | -1.38% | 333.9만 |
|---|
| 2026.07.17 | ₩29,691 | ₩30,039 | ₩29,211 | ₩29,932 | +0.81% | 257.2만 |
|---|
| 2026.07.16 | ₩30,413 | ₩30,947 | ₩28,236 | ₩29,384 | -3.38% | 576.8만 |
|---|
| 2026.07.15 | ₩29,251 | ₩30,399 | ₩29,090 | ₩30,186 | +3.20% | 382.3만 |
|---|
| 2026.07.14 | ₩29,451 | ₩30,012 | ₩28,970 | ₩29,825 | +1.27% | 394.8만 |
|---|
| 2026.07.13 | ₩28,716 | ₩29,838 | ₩28,463 | ₩29,197 | +1.67% | 545.3만 |
|---|
| 2026.07.10 | ₩30,186 | ₩30,426 | ₩28,997 | ₩30,293 | +0.35% | 762.4만 |
|---|
| 2026.07.09 | ₩34,326 | ₩34,326 | ₩31,348 | ₩31,628 | -7.86% | 966.6만 |
|---|
| 2026.07.08 | ₩37,024 | ₩37,038 | ₩35,421 | ₩35,755 | -3.43% | 311.7만 |
|---|
| 2026.07.07 | ₩35,315 | ₩36,637 | ₩35,154 | ₩36,463 | +3.25% | 371.3만 |
|---|
| 2026.07.06 | ₩34,647 | ₩35,662 | ₩34,259 | ₩35,595 | +2.74% | 306.4만 |
|---|
| 2026.07.02 | ₩35,061 | ₩35,408 | ₩34,193 | ₩35,315 | +0.72% | 324.4만 |
|---|
| 2026.07.01 | ₩36,196 | ₩36,557 | ₩35,341 | ₩35,368 | -2.29% | 374.6만 |
|---|
| 2026.06.30 | ₩36,931 | ₩38,119 | ₩36,490 | ₩36,650 | -0.76% | 441.3만 |
|---|
| 2026.06.29 | ₩36,103 | ₩36,250 | ₩35,114 | ₩35,315 | -2.18% | 541.2만 |
|---|
| 2026.06.26 | ₩39,201 | ₩39,736 | ₩37,532 | ₩38,280 | -2.35% | 322.6만 |
|---|
| 2026.06.25 | ₩38,867 | ₩39,041 | ₩36,583 | ₩37,599 | -3.26% | 360.9만 |
|---|
| 2026.06.24 | ₩36,343 | ₩37,732 | ₩36,063 | ₩37,558 | +3.34% | 288.6만 |
|---|
| 2026.06.23 | ₩36,610 | ₩37,198 | ₩35,622 | ₩36,063 | -1.50% | 305.4만 |
|---|
| 2026.06.22 | ₩38,547 | ₩39,081 | ₩37,839 | ₩37,879 | -1.73% | 189.9만 |
|---|
| 2026.06.18 | ₩35,902 | ₩38,146 | ₩35,809 | ₩37,812 | +5.32% | 293.4만 |
|---|
| 2026.06.17 | ₩35,849 | ₩36,837 | ₩35,421 | ₩36,797 | +2.65% | 327.8만 |
|---|
| 2026.06.16 | ₩35,956 | ₩38,213 | ₩35,889 | ₩37,839 | +5.24% | 256.1만 |
|---|
| 2026.06.15 | ₩34,553 | ₩35,889 | ₩34,553 | ₩35,809 | +3.63% | 278.7만 |
|---|
| 2026.06.12 | ₩34,714 | ₩35,835 | ₩34,567 | ₩35,742 | +2.96% | 266.5만 |
|---|
| 2026.06.11 | ₩36,076 | ₩36,129 | ₩34,660 | ₩34,874 | -3.33% | 461.4만 |
|---|
| 2026.06.10 | ₩37,919 | ₩38,333 | ₩37,064 | ₩37,265 | -1.73% | 236.2만 |
|---|
| 2026.06.09 | ₩36,209 | ₩37,518 | ₩35,969 | ₩36,410 | +0.55% | 294.1만 |
|---|
| 2026.06.08 | ₩36,490 | ₩36,757 | ₩35,475 | ₩36,356 | -0.37% | 288.4만 |
|---|
| 2026.06.05 | ₩39,696 | ₩39,963 | ₩38,039 | ₩38,226 | -3.70% | 362.8만 |
|---|
| 2026.06.04 | ₩40,457 | ₩42,073 | ₩40,150 | ₩41,298 | +2.08% | 444.1만 |
|---|
| 2026.06.03 | ₩36,957 | ₩38,988 | ₩36,917 | ₩38,680 | +4.66% | 346.4만 |
|---|
| 2026.06.02 | ₩36,236 | ₩37,371 | ₩36,209 | ₩37,078 | +2.32% | 394만 |
|---|
| 2026.06.01 | ₩38,146 | ₩38,293 | ₩36,971 | ₩37,532 | -1.61% | 396만 |
|---|
| 2026.05.29 | ₩41,699 | ₩42,100 | ₩39,762 | ₩40,110 | -3.81% | 466.3만 |
|---|
| 2026.05.28 | ₩36,089 | ₩40,176 | ₩36,049 | ₩39,949 | +10.70% | 688.1만 |
|---|
| 2026.05.27 | ₩34,887 | ₩36,837 | ₩34,834 | ₩35,421 | +1.53% | 481만 |
|---|
| 2026.05.26 | ₩35,261 | ₩35,635 | ₩33,552 | ₩33,845 | -4.02% | 455.6만 |
|---|
| 2026.05.22 | ₩35,288 | ₩35,635 | ₩33,712 | ₩34,032 | -3.56% | 668.2만 |
|---|
| 2026.05.21 | ₩37,745 | ₩38,306 | ₩36,410 | ₩36,517 | -3.26% | 422.1만 |
|---|
| 2026.05.20 | ₩38,894 | ₩39,482 | ₩36,784 | ₩37,558 | -3.43% | 490.3만 |
|---|
| 2026.05.19 | ₩39,081 | ₩40,604 | ₩38,894 | ₩40,283 | +3.08% | 505.7만 |
|---|
| 2026.05.18 | ₩37,265 | ₩38,306 | ₩36,704 | ₩37,959 | +1.86% | 337만 |
|---|
| 2026.05.15 | ₩36,517 | ₩36,784 | ₩35,608 | ₩36,543 | +0.07% | 253만 |
|---|
| 2026.05.14 | ₩34,032 | ₩36,169 | ₩33,658 | ₩35,822 | +5.26% | 436.2만 |
|---|
| 2026.05.13 | ₩35,982 | ₩35,982 | ₩34,593 | ₩34,887 | -3.04% | 358만 |
|---|
| 2026.05.12 | ₩35,582 | ₩35,582 | ₩34,113 | ₩34,727 | -2.40% | 524.9만 |
|---|
| 2026.05.11 | ₩35,448 | ₩36,891 | ₩35,341 | ₩36,597 | +3.24% | 360.7만 |
|---|
| 2026.05.08 | ₩35,368 | ₩35,662 | ₩33,525 | ₩33,765 | -4.53% | 367.7만 |
|---|
| 2026.05.07 | ₩32,991 | ₩35,128 | ₩32,643 | ₩34,513 | +4.62% | 490.6만 |
|---|
| 2026.05.06 | ₩33,712 | ₩34,006 | ₩33,071 | ₩33,632 | -0.24% | 412.8만 |
|---|
| 2026.05.05 | ₩36,383 | ₩36,784 | ₩34,860 | ₩34,941 | -3.96% | 430.8만 |
|---|
| 2026.05.04 | ₩36,597 | ₩37,799 | ₩36,383 | ₩36,971 | +1.02% | 380만 |
|---|
| 2026.05.01 | ₩35,395 | ₩35,689 | ₩34,647 | ₩35,528 | +0.38% | 319.9만 |
|---|
| 2026.04.30 | ₩32,349 | ₩35,208 | ₩32,323 | ₩34,620 | +7.02% | 520.1만 |
|---|
| 2026.04.29 | ₩32,697 | ₩33,097 | ₩32,243 | ₩32,430 | -0.82% | 431.5만 |
|---|
| 2026.04.28 | ₩34,006 | ₩34,727 | ₩33,284 | ₩33,552 | -1.34% | 362.7만 |
|---|
| 2026.04.27 | ₩35,395 | ₩35,876 | ₩34,299 | ₩34,460 | -2.64% | 421.1만 |
|---|
| 2026.04.24 | ₩33,605 | ₩33,632 | ₩32,777 | ₩33,525 | -0.24% | 442.8만 |
|---|
| 2026.04.23 | ₩35,448 | ₩35,475 | ₩33,819 | ₩34,433 | -2.86% | 732.3만 |
|---|
| 2026.04.22 | ₩37,345 | ₩37,906 | ₩36,650 | ₩36,757 | -1.57% | 286.3만 |
|---|
| 2026.04.21 | ₩36,196 | ₩36,998 | ₩35,902 | ₩36,704 | +1.40% | 286.6만 |
|---|
| 2026.04.20 | ₩36,356 | ₩37,051 | ₩35,876 | ₩36,196 | -0.44% | 307.7만 |
|---|
| 2026.04.17 | ₩35,128 | ₩36,757 | ₩35,074 | ₩36,250 | +3.19% | 388.6만 |
|---|
| 2026.04.16 | ₩35,101 | ₩36,063 | ₩35,021 | ₩36,009 | +2.59% | 408.3만 |
|---|
| 2026.04.15 | ₩34,727 | ₩35,421 | ₩34,460 | ₩35,128 | +1.15% | 415.6만 |
|---|
| 2026.04.14 | ₩36,169 | ₩36,303 | ₩34,486 | ₩35,315 | -2.36% | 608.4만 |
|---|
| 2026.04.13 | ₩37,772 | ₩37,932 | ₩35,769 | ₩36,116 | -4.38% | 564.4만 |
|---|
| 2026.04.10 | ₩36,437 | ₩37,158 | ₩36,009 | ₩36,650 | +0.59% | 426만 |
|---|
| 2026.04.09 | ₩38,146 | ₩38,226 | ₩36,330 | ₩37,051 | -2.87% | 621.3만 |
|---|
| 2026.04.08 | ₩38,413 | ₩39,402 | ₩37,398 | ₩38,360 | -0.14% | 898.6만 |
|---|
| 2026.04.07 | ₩42,180 | ₩42,821 | ₩41,512 | ₩41,672 | -1.20% | 715.4만 |
|---|
| 2026.04.06 | ₩41,939 | ₩42,046 | ₩40,310 | ₩40,470 | -3.50% | 505.8만 |
|---|
| 2026.04.02 | ₩40,497 | ₩40,898 | ₩39,776 | ₩40,337 | -0.40% | 614.2만 |
|---|
| 2026.04.01 | ₩41,779 | ₩41,833 | ₩39,989 | ₩40,764 | -2.43% | 703.2만 |
|---|
| 2026.03.31 | ₩45,385 | ₩45,385 | ₩42,447 | ₩43,061 | -5.12% | 561.3만 |
|---|
| 2026.03.30 | ₩42,848 | ₩43,382 | ₩41,913 | ₩42,741 | -0.25% | 623.6만 |
|---|
| 2026.03.27 | ₩47,389 | ₩48,083 | ₩45,466 | ₩47,255 | -0.28% | 640.6만 |
|---|
| 2026.03.26 | ₩44,370 | ₩45,973 | ₩43,622 | ₩43,943 | -0.96% | 558.8만 |
|---|
| 2026.03.25 | ₩42,500 | ₩44,637 | ₩42,153 | ₩44,210 | +4.02% | 468.6만 |
|---|
| 2026.03.24 | ₩44,023 | ₩44,477 | ₩42,768 | ₩43,302 | -1.64% | 487.9만 |
|---|
| 2026.03.23 | ₩44,931 | ₩45,466 | ₩42,340 | ₩43,222 | -3.80% | 1115.7만 |
|---|
| 2026.03.20 | ₩47,148 | ₩49,339 | ₩47,042 | ₩48,484 | +2.83% | 584.5만 |
|---|
| 2026.03.19 | ₩53,132 | ₩53,880 | ₩48,618 | ₩49,713 | -6.44% | 904.4만 |
|---|
| 2026.03.18 | ₩47,068 | ₩51,610 | ₩46,240 | ₩50,728 | +7.78% | 826.2만 |
|---|
| 2026.03.17 | ₩48,698 | ₩48,778 | ₩46,374 | ₩47,015 | -3.46% | 475.3만 |
|---|
| 2026.03.16 | ₩50,007 | ₩50,621 | ₩46,107 | ₩47,309 | -5.40% | 619.4만 |
|---|
| 2026.03.13 | ₩51,903 | ₩52,357 | ₩50,087 | ₩50,888 | -1.96% | 548만 |
|---|
| 2026.03.12 | ₩54,308 | ₩55,136 | ₩51,449 | ₩54,227 | -0.15% | 577만 |
|---|
| 2026.03.11 | ₩51,049 | ₩53,827 | ₩49,526 | ₩53,346 | +4.50% | 553.9만 |
|---|
| 2026.03.10 | ₩48,083 | ₩49,392 | ₩45,840 | ₩48,698 | +1.28% | 748만 |
|---|
| 2026.03.09 | ₩55,510 | ₩56,925 | ₩48,644 | ₩49,152 | -11.45% | 1198.9만 |
|---|
| 2026.03.06 | ₩51,342 | ₩56,124 | ₩50,327 | ₩53,025 | +3.28% | 1166.8만 |
|---|
| 2026.03.05 | ₩46,561 | ₩49,285 | ₩45,439 | ₩47,522 | +2.07% | 850.2만 |
|---|
| 2026.03.04 | ₩46,294 | ₩47,042 | ₩44,718 | ₩45,546 | -1.62% | 943.6만 |
|---|
| 2026.03.03 | ₩53,426 | ₩53,880 | ₩47,763 | ₩49,659 | -7.05% | 1164만 |
|---|
| 2026.03.02 | ₩47,042 | ₩47,763 | ₩45,546 | ₩47,496 | +0.97% | 979.7만 |
|---|
| 2026.02.27 | ₩43,756 | ₩44,477 | ₩42,901 | ₩43,916 | +0.37% | 490.4만 |
|---|
| 2026.02.26 | ₩42,367 | ₩43,248 | ₩41,539 | ₩43,008 | +1.51% | 635.8만 |
|---|
| 2026.02.25 | ₩44,718 | ₩45,813 | ₩43,702 | ₩44,397 | -0.72% | 490.3만 |
|---|
| 2026.02.24 | ₩44,691 | ₩45,198 | ₩42,821 | ₩43,328 | -3.05% | 554.4만 |
|---|
| 2026.02.23 | ₩48,351 | ₩48,778 | ₩45,572 | ₩45,572 | -5.75% | 580.4만 |
|---|
| 2026.02.20 | ₩46,694 | ₩50,434 | ₩46,374 | ₩47,656 | +2.06% | 660.4만 |
|---|
| 2026.02.19 | ₩47,950 | ₩48,057 | ₩46,080 | ₩46,160 | -3.73% | 603.6만 |
|---|
| 2026.02.18 | ₩46,053 | ₩46,721 | ₩44,210 | ₩46,481 | +0.93% | 653.4만 |
|---|
| 2026.02.17 | ₩46,828 | ₩47,950 | ₩46,026 | ₩46,694 | -0.29% | 563.4만 |
|---|
| 2026.02.13 | ₩49,179 | ₩51,529 | ₩49,098 | ₩50,675 | +3.04% | 337.9만 |
|---|
| 2026.02.12 | ₩53,533 | ₩53,987 | ₩50,514 | ₩50,781 | -5.14% | 394.2만 |
|---|
| 2026.02.11 | ₩48,644 | ₩51,342 | ₩48,431 | ₩50,675 | +4.17% | 434.4만 |
|---|
| 2026.02.10 | ₩50,728 | ₩51,770 | ₩48,805 | ₩49,339 | -2.74% | 493.9만 |
|---|
| 2026.02.09 | ₩49,953 | ₩52,625 | ₩49,259 | ₩49,659 | -0.59% | 540.2만 |
|---|
| 2026.02.06 | ₩62,589 | ₩65,126 | ₩58,234 | ₩58,849 | -5.98% | 561.2만 |
|---|
| 2026.02.05 | ₩61,173 | ₩62,482 | ₩55,563 | ₩61,039 | -0.22% | 596만 |
|---|
| 2026.02.04 | ₩61,680 | ₩61,814 | ₩57,647 | ₩60,558 | -1.82% | 670.6만 |
|---|
| 2026.02.03 | ₩53,934 | ₩57,914 | ₩53,640 | ₩56,311 | +4.41% | 632.8만 |
|---|
| 2026.02.02 | ₩68,118 | ₩70,041 | ₩48,725 | ₩53,747 | -21.10% | 1489.6만 |
|---|
| 2026.01.30 | ₩96,060 | ₩110,191 | ₩94,270 | ₩108,642 | +13.10% | 933만 |
|---|
| 2026.01.29 | ₩84,039 | ₩88,981 | ₩80,673 | ₩87,138 | +3.69% | 790.2만 |
|---|
| 2026.01.28 | ₩80,486 | ₩87,859 | ₩78,616 | ₩81,288 | +1.00% | 1229.5만 |
|---|
| 2026.01.27 | ₩80,059 | ₩88,634 | ₩77,254 | ₩83,264 | +4.00% | 1034.3만 |
|---|
| 2026.01.26 | ₩78,670 | ₩88,874 | ₩77,548 | ₩84,921 | +7.95% | 1321.6만 |
|---|
| 2026.01.23 | ₩77,655 | ₩77,655 | ₩72,793 | ₩75,598 | -2.65% | 1040.4만 |
|---|
| 2026.01.22 | ₩78,403 | ₩79,872 | ₩69,320 | ₩69,854 | -10.90% | 1549.4만 |
|---|
| 2026.01.21 | ₩72,125 | ₩72,900 | ₩66,969 | ₩72,125 | 0.00% | 1618.7만 |
|---|
| 2026.01.20 | ₩58,528 | ₩61,467 | ₩56,097 | ₩59,944 | +2.42% | 1675만 |
|---|
| 2026.01.16 | ₩42,554 | ₩44,103 | ₩41,752 | ₩43,863 | +3.08% | 575.5만 |
|---|
| 2026.01.15 | ₩42,287 | ₩43,756 | ₩40,604 | ₩43,088 | +1.90% | 696.4만 |
|---|
| 2026.01.14 | ₩44,531 | ₩44,958 | ₩41,913 | ₩43,996 | -1.20% | 1071.9만 |
|---|
| 2026.01.13 | ₩47,683 | ₩50,461 | ₩47,042 | ₩49,686 | +4.20% | 570.2만 |
|---|
| 2026.01.12 | ₩44,023 | ₩49,499 | ₩43,622 | ₩48,083 | +9.22% | 787.1만 |
|---|
| 2026.01.09 | ₩44,851 | ₩45,679 | ₩41,993 | ₩42,020 | -6.31% | 1155.3만 |
|---|
| 2026.01.08 | ₩50,621 | ₩50,781 | ₩48,137 | ₩48,671 | -3.85% | 666.1만 |
|---|
| 2026.01.07 | ₩51,743 | ₩53,186 | ₩50,835 | ₩52,812 | +2.07% | 431.4만 |
|---|
| 2026.01.06 | ₩49,606 | ₩50,220 | ₩48,351 | ₩49,927 | +0.65% | 505.6만 |
|---|
| 2026.01.05 | ₩49,873 | ₩51,797 | ₩49,686 | ₩51,316 | +2.89% | 823만 |
|---|
| 2026.01.02 | ₩58,314 | ₩59,490 | ₩56,765 | ₩57,700 | -1.05% | 459.1만 |
|---|
| 2025.12.31 | ₩63,951 | ₩64,084 | ₩60,158 | ₩61,173 | -4.34% | 541.3만 |
|---|
| 2025.12.30 | ₩72,633 | ₩72,633 | ₩68,572 | ₩69,267 | -4.63% | 509.9만 |
|---|
| 2025.12.29 | ₩69,213 | ₩71,350 | ₩68,439 | ₩68,946 | -0.39% | 408.7만 |
|---|
| 2025.12.26 | ₩66,969 | ₩68,145 | ₩66,302 | ₩67,290 | +0.48% | 405.5만 |
|---|
| 2025.12.24 | ₩64,939 | ₩66,248 | ₩63,497 | ₩63,764 | -1.81% | 277.7만 |
|---|
| 2025.12.23 | ₩61,173 | ₩67,317 | ₩60,024 | ₩67,076 | +9.65% | 560.4만 |
|---|
| 2025.12.22 | ₩58,662 | ₩59,036 | ₩56,177 | ₩58,448 | -0.36% | 726.8만 |
|---|
| 2025.12.19 | ₩63,524 | ₩64,592 | ₩62,161 | ₩63,978 | +0.71% | 375.4만 |
|---|
| 2025.12.18 | ₩70,576 | ₩71,591 | ₩63,043 | ₩63,470 | -10.07% | 674.1만 |
|---|
| 2025.12.17 | ₩69,881 | ₩71,431 | ₩68,546 | ₩70,976 | +1.57% | 396.2만 |
|---|
| 2025.12.16 | ₩66,302 | ₩68,439 | ₩65,527 | ₩67,050 | +1.13% | 469만 |
|---|
| 2025.12.15 | ₩70,255 | ₩70,843 | ₩68,091 | ₩69,694 | -0.80% | 439.5만 |
|---|
| 2025.12.12 | ₩74,983 | ₩75,651 | ₩72,125 | ₩72,446 | -3.38% | 479.9만 |
|---|
| 2025.12.11 | ₩81,875 | ₩83,024 | ₩78,696 | ₩79,979 | -2.32% | 566.9만 |
|---|
| 2025.12.10 | ₩89,221 | ₩90,958 | ₩86,523 | ₩88,447 | -0.87% | 380.1만 |
|---|
| 2025.12.09 | ₩92,374 | ₩95,339 | ₩86,897 | ₩87,191 | -5.61% | 508.5만 |
|---|
| 2025.12.08 | ₩103,833 | ₩105,570 | ₩97,502 | ₩97,689 | -5.92% | 500.9만 |
|---|
| 2025.12.05 | ₩116,602 | ₩125,150 | ₩115,560 | ₩116,522 | -0.07% | 831.3만 |
|---|
| 2025.12.04 | ₩101,937 | ₩108,001 | ₩98,998 | ₩107,146 | +5.11% | 423.7만 |
|---|
| 2025.12.03 | ₩102,498 | ₩105,757 | ₩102,204 | ₩104,475 | +1.93% | 367.1만 |
|---|
| 2025.12.02 | ₩101,376 | ₩102,391 | ₩96,407 | ₩97,636 | -3.69% | 375.9만 |
|---|
| 2025.12.01 | ₩98,518 | ₩102,311 | ₩95,472 | ₩101,135 | +2.66% | 472.7만 |
|---|
| 2025.11.28 | ₩93,576 | ₩96,648 | ₩92,908 | ₩95,205 | +1.74% | 259만 |
|---|
| 2025.11.26 | ₩88,073 | ₩90,237 | ₩86,710 | ₩89,115 | +1.18% | 318.1만 |
|---|
| 2025.11.25 | ₩81,421 | ₩85,829 | ₩80,780 | ₩83,959 | +3.12% | 472.9만 |
|---|
| 2025.11.24 | ₩89,916 | ₩92,374 | ₩89,195 | ₩91,358 | +1.60% | 258.7만 |
|---|
| 2025.11.21 | ₩92,614 | ₩96,701 | ₩92,026 | ₩94,350 | +1.87% | 413.8만 |
|---|
| 2025.11.20 | ₩92,160 | ₩96,754 | ₩90,851 | ₩91,439 | -0.78% | 375.5만 |
|---|
| 2025.11.19 | ₩94,270 | ₩96,941 | ₩93,228 | ₩95,125 | +0.91% | 284.8만 |
|---|
| 2025.11.18 | ₩86,871 | ₩89,676 | ₩83,612 | ₩89,195 | +2.68% | 384.2만 |
|---|
| 2025.11.17 | ₩92,667 | ₩94,751 | ₩87,271 | ₩87,779 | -5.28% | 392.5만 |
|---|
| 2025.11.14 | ₩92,694 | ₩96,407 | ₩88,420 | ₩93,549 | +0.92% | 469.6만 |
|---|
| 2025.11.13 | ₩95,793 | ₩100,254 | ₩94,537 | ₩96,781 | +1.03% | 422.5만 |
|---|
| 2025.11.12 | ₩94,617 | ₩96,461 | ₩92,133 | ₩94,804 | +0.20% | 371.7만 |
|---|
| 2025.11.11 | ₩89,702 | ₩96,113 | ₩89,702 | ₩93,763 | +4.53% | 452만 |
|---|
| 2025.11.10 | ₩86,336 | ₩89,382 | ₩85,241 | ₩89,115 | +3.22% | 359.2만 |
|---|
| 2025.11.07 | ₩87,271 | ₩89,462 | ₩85,615 | ₩87,405 | +0.15% | 324.2만 |
|---|
| 2025.11.06 | ₩86,069 | ₩90,317 | ₩82,917 | ₩89,569 | +4.07% | 447.7만 |
|---|
| 2025.11.05 | ₩86,417 | ₩88,767 | ₩83,371 | ₩83,745 | -3.09% | 319.8만 |
|---|
| 2025.11.04 | ₩84,787 | ₩90,156 | ₩84,280 | ₩87,565 | +3.28% | 453.8만 |
|---|
| 2025.11.03 | ₩81,021 | ₩86,149 | ₩79,899 | ₩85,615 | +5.67% | 420.3만 |
|---|
| 2025.10.31 | ₩78,563 | ₩80,994 | ₩76,319 | ₩80,379 | +2.31% | 448.5만 |
|---|
| 2025.10.30 | ₩73,060 | ₩75,785 | ₩71,805 | ₩75,598 | +3.47% | 388.4만 |
|---|
| 2025.10.29 | ₩70,522 | ₩72,846 | ₩70,041 | ₩70,228 | -0.42% | 354.4만 |
|---|
| 2025.10.28 | ₩72,659 | ₩73,220 | ₩71,644 | ₩71,724 | -1.29% | 540.3만 |
|---|
| 2025.10.27 | ₩77,147 | ₩79,044 | ₩76,185 | ₩77,227 | +0.10% | 394.2만 |
|---|
| 2025.10.24 | ₩78,510 | ₩79,551 | ₩74,823 | ₩78,456 | -0.07% | 406.4만 |
|---|
| 2025.10.23 | ₩78,964 | ₩81,314 | ₩77,762 | ₩78,483 | -0.61% | 405.5만 |
|---|
| 2025.10.22 | ₩80,727 | ₩81,208 | ₩78,376 | ₩79,311 | -1.75% | 314.9만 |
|---|
| 2025.10.21 | ₩78,162 | ₩80,967 | ₩77,254 | ₩80,540 | +3.04% | 422만 |
|---|
| 2025.10.20 | ₩75,090 | ₩79,418 | ₩75,037 | ₩78,429 | +4.45% | 542.4만 |
|---|
| 2025.10.17 | ₩66,222 | ₩70,095 | ₩66,115 | ₩69,534 | +5.00% | 299.7만 |
|---|
| 2025.10.16 | ₩67,050 | ₩69,267 | ₩65,848 | ₩66,115 | -1.39% | 459.2만 |
|---|
| 2025.10.15 | ₩68,038 | ₩68,332 | ₩66,783 | ₩67,771 | -0.39% | 415.2만 |
|---|
| 2025.10.14 | ₩69,213 | ₩70,442 | ₩68,652 | ₩69,107 | -0.15% | 363.1만 |
|---|
| 2025.10.13 | ₩70,282 | ₩72,339 | ₩69,694 | ₩71,511 | +1.75% | 338.6만 |
|---|
| 2025.10.10 | ₩74,289 | ₩75,251 | ₩71,751 | ₩73,381 | -1.22% | 394.8만 |
|---|