시장 데이터를 불러오는 중
전체 종목
ProShares Ultra COIN 과거 주가
ProShares Ultra COIN · COIA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra COIN · COIA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,997 | ₩11,002 | ₩9,688 | ₩10,573 | +5.76% | 9.9만 |
| 2026.10.08 | ₩10,171 | ₩10,478 | ₩9,742 | ₩9,782 | -3.82% | 10.5만 |
| 2026.10.07 | ₩10,841 | ₩10,841 | ₩10,385 | ₩10,506 | -3.09% | 6만 |
| 2026.10.06 | ₩11,752 | ₩12,087 | ₩11,417 | ₩11,430 | -2.74% | 2.1만 |
| 2026.10.05 | ₩11,497 | ₩12,114 | ₩11,353 | ₩11,698 | +1.75% | 6.3만 |
| 2026.10.02 | ₩12,650 | ₩13,186 | ₩10,935 | ₩11,095 | -12.29% | 8.9만 |
| 2026.10.01 | ₩11,511 | ₩12,154 | ₩11,511 | ₩11,913 | +3.49% | 6.7만 |
| 2026.09.30 | ₩12,703 | ₩13,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,551 |
| -9.07% |
| 4.7만 |
| 2026.09.29 | ₩12,985 | ₩12,985 | ₩11,819 | ₩12,033 | -7.33% | 5.7만 |
|---|
| 2026.09.28 | ₩12,851 | ₩13,025 | ₩12,208 | ₩12,221 | -4.90% | 4.9만 |
|---|
| 2026.09.25 | ₩13,320 | ₩13,320 | ₩12,355 | ₩12,663 | -4.93% | 4.4만 |
|---|
| 2026.09.24 | ₩12,938 | ₩13,641 | ₩12,650 | ₩13,239 | +2.33% | 8.6만 |
|---|
| 2026.09.23 | ₩13,159 | ₩13,641 | ₩12,891 | ₩13,132 | -0.20% | 3.2만 |
|---|
| 2026.09.22 | ₩13,467 | ₩13,816 | ₩13,199 | ₩13,668 | +1.49% | 3.5만 |
|---|
| 2026.09.21 | ₩14,218 | ₩14,593 | ₩13,641 | ₩13,655 | -3.96% | 7.9만 |
|---|
| 2026.09.18 | ₩10,921 | ₩12,945 | ₩10,921 | ₩12,797 | +17.18% | 3.8만 |
|---|
| 2026.09.17 | ₩9,903 | ₩10,399 | ₩9,554 | ₩10,399 | +5.01% | 3.9만 |
|---|
| 2026.09.16 | ₩10,305 | ₩10,385 | ₩9,059 | ₩9,327 | -9.49% | 5.4만 |
|---|
| 2026.09.15 | ₩11,739 | ₩11,739 | ₩9,715 | ₩10,244 | -12.73% | 7.5만 |
|---|
| 2026.09.14 | ₩11,484 | ₩12,931 | ₩11,484 | ₩12,811 | +11.55% | 11.7만 |
|---|
| 2026.09.11 | ₩10,774 | ₩11,605 | ₩10,573 | ₩10,841 | +0.62% | 9.8만 |
|---|
| 2026.09.10 | ₩10,332 | ₩10,693 | ₩10,332 | ₩10,506 | +1.69% | 8.9만 |
|---|
| 2026.09.09 | ₩12,074 | ₩12,074 | ₩10,814 | ₩10,814 | -10.43% | 7.9만 |
|---|
| 2026.09.08 | ₩11,618 | ₩11,625 | ₩11,310 | ₩11,363 | -2.19% | 3.6만 |
|---|
| 2026.09.04 | ₩12,154 | ₩12,516 | ₩11,940 | ₩12,074 | -0.66% | 7.3만 |
|---|
| 2026.09.03 | ₩11,846 | ₩13,266 | ₩11,819 | ₩13,239 | +11.76% | 9.3만 |
|---|
| 2026.09.02 | ₩10,774 | ₩11,424 | ₩10,653 | ₩11,002 | +2.11% | 4.3만 |
|---|
| 2026.09.01 | ₩11,873 | ₩12,060 | ₩11,028 | ₩11,229 | -5.42% | 7만 |
|---|
| 2026.08.31 | ₩11,524 | ₩12,971 | ₩11,323 | ₩12,770 | +10.81% | 3.9만 |
|---|
| 2026.08.28 | ₩12,650 | ₩12,971 | ₩11,270 | ₩11,524 | -8.90% | 5.7만 |
|---|
| 2026.08.27 | ₩12,409 | ₩13,574 | ₩12,114 | ₩13,266 | +6.91% | 5.3만 |
|---|
| 2026.08.26 | ₩12,074 | ₩12,435 | ₩11,886 | ₩12,060 | -0.11% | 3.4만 |
|---|
| 2026.08.25 | ₩11,243 | ₩13,025 | ₩11,243 | ₩12,797 | +13.83% | 5.4만 |
|---|
| 2026.08.24 | ₩13,119 | ₩13,487 | ₩11,739 | ₩11,819 | -9.91% | 9.7만 |
|---|
| 2026.08.21 | ₩11,926 | ₩13,333 | ₩11,926 | ₩12,770 | +7.08% | 10.7만 |
|---|
| 2026.08.20 | ₩11,082 | ₩11,189 | ₩10,378 | ₩11,015 | -0.60% | 9.7만 |
|---|
| 2026.08.19 | ₩8,241 | ₩10,064 | ₩8,241 | ₩9,541 | +15.77% | 27.3만 |
|---|
| 2026.08.18 | ₩8,174 | ₩8,415 | ₩8,027 | ₩8,027 | -1.80% | 2.1만 |
|---|
| 2026.08.17 | ₩8,214 | ₩8,644 | ₩8,214 | ₩8,523 | +3.75% | 6.1만 |
|---|
| 2026.08.14 | ₩8,563 | ₩8,657 | ₩8,228 | ₩8,295 | -3.13% | 6.2만 |
|---|
| 2026.08.13 | ₩8,375 | ₩8,965 | ₩8,228 | ₩8,911 | +6.40% | 8.1천 |
|---|
| 2026.08.12 | ₩8,590 | ₩8,590 | ₩8,295 | ₩8,372 | -2.53% | 1.3만 |
|---|
| 2026.08.11 | ₩8,335 | ₩8,724 | ₩8,174 | ₩8,335 | 0.00% | 7.5만 |
|---|
| 2026.08.10 | ₩8,898 | ₩8,898 | ₩8,281 | ₩8,362 | -6.02% | 6.7만 |
|---|
| 2026.08.07 | ₩8,348 | ₩9,099 | ₩8,161 | ₩8,938 | +7.06% | 7.6만 |
|---|
| 2026.08.06 | ₩8,201 | ₩8,576 | ₩8,027 | ₩8,027 | -2.12% | 7.6만 |
|---|
| 2026.08.05 | ₩8,616 | ₩9,018 | ₩8,295 | ₩8,563 | -0.62% | 10.4만 |
|---|
| 2026.08.04 | ₩8,255 | ₩8,791 | ₩8,159 | ₩8,657 | +4.87% | 6.7만 |
|---|
| 2026.08.03 | ₩7,879 | ₩8,804 | ₩7,611 | ₩8,188 | +3.91% | 7.8만 |
|---|
| 2026.07.31 | ₩9,045 | ₩9,045 | ₩7,330 | ₩8,161 | -9.78% | 11.7만 |
|---|
| 2026.07.30 | ₩9,916 | ₩10,439 | ₩9,849 | ₩10,345 | +4.32% | 3.6만 |
|---|
| 2026.07.29 | ₩10,760 | ₩11,149 | ₩9,782 | ₩9,943 | -7.60% | 10.8만 |
|---|
| 2026.07.28 | ₩10,265 | ₩10,975 | ₩9,863 | ₩10,961 | +6.79% | 6.6만 |
|---|
| 2026.07.27 | ₩10,332 | ₩10,948 | ₩10,117 | ₩10,935 | +5.84% | 10.2만 |
|---|
| 2026.07.24 | ₩10,077 | ₩10,077 | ₩9,231 | ₩9,782 | -2.93% | 6만 |
|---|
| 2026.07.23 | ₩10,412 | ₩10,693 | ₩9,970 | ₩10,171 | -2.32% | 4.2만 |
|---|
| 2026.07.22 | ₩11,591 | ₩11,966 | ₩10,801 | ₩10,814 | -6.71% | 5.6만 |
|---|
| 2026.07.21 | ₩11,189 | ₩12,839 | ₩11,162 | ₩12,181 | +8.86% | 13.9만 |
|---|
| 2026.07.20 | ₩9,943 | ₩10,640 | ₩9,548 | ₩10,224 | +2.83% | 6.2만 |
|---|
| 2026.07.17 | ₩9,447 | ₩10,251 | ₩9,312 | ₩9,782 | +3.55% | 5.8만 |
|---|
| 2026.07.16 | ₩10,894 | ₩10,948 | ₩10,144 | ₩10,251 | -5.90% | 5.7만 |
|---|
| 2026.07.15 | ₩10,854 | ₩11,275 | ₩10,278 | ₩11,149 | +2.72% | 6.4만 |
|---|
| 2026.07.14 | ₩10,332 | ₩10,492 | ₩9,916 | ₩10,412 | +0.78% | 9.1만 |
|---|
| 2026.07.13 | ₩9,688 | ₩10,372 | ₩9,487 | ₩9,916 | +2.35% | 9.6만 |
|---|
| 2026.07.10 | ₩11,082 | ₩11,203 | ₩10,077 | ₩10,131 | -8.59% | 9만 |
|---|
| 2026.07.09 | ₩9,769 | ₩10,332 | ₩9,608 | ₩10,064 | +3.02% | 6.3만 |
|---|
| 2026.07.08 | ₩10,211 | ₩10,425 | ₩9,875 | ₩10,198 | -0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩11,109 | ₩11,591 | ₩10,533 | ₩10,747 | -3.26% | 4.2만 |
|---|
| 2026.07.06 | ₩10,492 | ₩11,765 | ₩10,345 | ₩11,457 | +9.20% | 4.5만 |
|---|
| 2026.07.02 | ₩10,975 | ₩11,940 | ₩10,760 | ₩11,028 | +0.49% | 7.7만 |
|---|
| 2026.07.01 | ₩8,764 | ₩10,774 | ₩8,737 | ₩10,251 | +16.97% | 5만 |
|---|
| 2026.06.30 | ₩9,005 | ₩9,005 | ₩8,308 | ₩8,710 | -3.27% | 6.3만 |
|---|
| 2026.06.29 | ₩9,313 | ₩9,420 | ₩8,670 | ₩9,367 | +0.58% | 3.7만 |
|---|
| 2026.06.26 | ₩8,067 | ₩9,032 | ₩8,067 | ₩9,016 | +11.76% | 5.1만 |
|---|
| 2026.06.25 | ₩9,260 | ₩9,273 | ₩8,201 | ₩8,335 | -9.99% | 3.6만 |
|---|
| 2026.06.24 | ₩10,077 | ₩10,077 | ₩9,139 | ₩9,261 | -8.10% | 1.5만 |
|---|
| 2026.06.23 | ₩10,238 | ₩11,015 | ₩10,238 | ₩10,419 | +1.77% | 1.6만 |
|---|
| 2026.06.22 | ₩11,685 | ₩12,878 | ₩11,229 | ₩11,350 | -2.87% | 1.8만 |
|---|
| 2026.06.18 | ₩11,698 | ₩11,913 | ₩10,787 | ₩11,149 | -4.70% | 1.2만 |
|---|
| 2026.06.17 | ₩11,591 | ₩12,663 | ₩11,350 | ₩11,350 | -2.08% | 2.1만 |
|---|
| 2026.06.16 | ₩12,033 | ₩12,569 | ₩11,819 | ₩12,028 | -0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩12,114 | ₩12,654 | ₩11,993 | ₩12,019 | -0.79% | 1.4만 |
|---|
| 2026.06.12 | ₩10,613 | ₩11,497 | ₩10,157 | ₩10,740 | +1.20% | 3.5만 |
|---|
| 2026.06.11 | ₩10,184 | ₩10,961 | ₩9,849 | ₩10,814 | +6.18% | 2만 |
|---|
| 2026.06.10 | ₩10,064 | ₩10,854 | ₩10,064 | ₩10,068 | +0.04% | 4.4천 |
|---|
| 2026.06.09 | ₩10,680 | ₩11,457 | ₩9,474 | ₩10,218 | -4.33% | 2.3만 |
|---|
| 2026.06.08 | ₩10,559 | ₩11,310 | ₩10,305 | ₩11,149 | +5.58% | 2.2만 |
|---|
| 2026.06.05 | ₩10,760 | ₩10,760 | ₩9,380 | ₩9,916 | -7.85% | 3만 |
|---|
| 2026.06.04 | ₩11,363 | ₩11,899 | ₩11,256 | ₩11,578 | +1.89% | 6.6천 |
|---|
| 2026.06.03 | ₩12,677 | ₩12,677 | ₩11,471 | ₩11,471 | -9.51% | 1.7만 |
|---|
| 2026.06.02 | ₩13,589 | ₩13,589 | ₩12,784 | ₩13,072 | -3.81% | 4.5만 |
|---|
| 2026.06.01 | ₩13,749 | ₩15,035 | ₩13,574 | ₩14,365 | +4.48% | 3.2만 |
|---|
| 2026.05.29 | ₩14,084 | ₩15,906 | ₩13,682 | ₩15,504 | +10.09% | 1.4만 |
|---|
| 2026.05.28 | ₩12,677 | ₩14,445 | ₩12,502 | ₩14,378 | +13.42% | 9만 |
|---|
| 2026.05.27 | ₩13,561 | ₩14,043 | ₩13,186 | ₩13,186 | -2.77% | 6.4만 |
|---|
| 2026.05.26 | ₩15,142 | ₩15,249 | ₩14,046 | ₩14,177 | -6.37% | 3만 |
|---|
| 2026.05.22 | ₩16,589 | ₩16,723 | ₩14,928 | ₩14,981 | -9.69% | 3.6만 |
|---|
| 2026.05.21 | ₩15,839 | ₩16,750 | ₩15,544 | ₩16,509 | +4.23% | 1.4만 |
|---|
| 2026.05.20 | ₩16,053 | ₩16,965 | ₩15,946 | ₩16,107 | +0.33% | 1.5만 |
|---|
| 2026.05.19 | ₩15,330 | ₩16,697 | ₩15,276 | ₩16,509 | +7.69% | 1.3만 |
|---|
| 2026.05.18 | ₩15,973 | ₩16,536 | ₩14,968 | ₩15,759 | -1.34% | 2.2만 |
|---|
| 2026.05.15 | ₩18,599 | ₩18,599 | ₩16,375 | ₩16,804 | -9.65% | 4.1만 |
|---|
| 2026.05.14 | ₩17,769 | ₩21,708 | ₩17,474 | ₩19,993 | +12.52% | 2.4만 |
|---|
| 2026.05.13 | ₩18,385 | ₩18,412 | ₩17,447 | ₩18,171 | -1.17% | 1.3만 |
|---|
| 2026.05.12 | ₩20,234 | ₩21,146 | ₩18,090 | ₩19,243 | -4.90% | 1.7만 |
|---|
| 2026.05.11 | ₩18,037 | ₩21,172 | ₩16,991 | ₩20,958 | +16.20% | 6.1만 |
|---|
| 2026.05.08 | ₩15,437 | ₩18,200 | ₩15,035 | ₩18,197 | +17.88% | 5.4만 |
|---|
| 2026.05.07 | ₩17,259 | ₩17,661 | ₩16,402 | ₩16,807 | -2.62% | 3.5만 |
|---|
| 2026.05.06 | ₩17,259 | ₩17,769 | ₩16,938 | ₩17,742 | +2.80% | 4.5만 |
|---|
| 2026.05.05 | ₩19,511 | ₩19,511 | ₩17,099 | ₩17,688 | -9.34% | 6만 |
|---|
| 2026.05.04 | ₩18,090 | ₩19,202 | ₩17,956 | ₩18,680 | +3.26% | 7.4만 |
|---|
| 2026.05.01 | ₩16,750 | ₩17,085 | ₩16,522 | ₩16,643 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩14,874 | ₩16,161 | ₩14,874 | ₩16,107 | +8.29% | 1.4만 |
|---|
| 2026.04.29 | ₩15,973 | ₩16,053 | ₩14,419 | ₩15,062 | -5.70% | 4.3만 |
|---|
| 2026.04.28 | ₩16,482 | ₩17,527 | ₩16,482 | ₩17,259 | +4.72% | 5.4만 |
|---|
| 2026.04.27 | ₩18,224 | ₩19,082 | ₩17,568 | ₩17,769 | -2.50% | 3.7만 |
|---|
| 2026.04.24 | ₩18,680 | ₩18,680 | ₩17,769 | ₩18,331 | -1.87% | 5만 |
|---|
| 2026.04.23 | ₩18,760 | ₩19,457 | ₩17,286 | ₩18,063 | -3.71% | 8.3만 |
|---|
| 2026.04.22 | ₩19,109 | ₩20,583 | ₩19,001 | ₩19,645 | +2.81% | 6.3만 |
|---|
| 2026.04.21 | ₩20,770 | ₩20,770 | ₩17,581 | ₩17,670 | -14.93% | 6.6만 |
|---|
| 2026.04.20 | ₩18,867 | ₩20,904 | ₩18,733 | ₩20,904 | +10.80% | 5만 |
|---|
| 2026.04.17 | ₩19,671 | ₩21,440 | ₩19,243 | ₩19,886 | +1.09% | 5만 |
|---|
| 2026.04.16 | ₩18,224 | ₩18,707 | ₩16,616 | ₩18,707 | +2.65% | 6.5만 |
|---|
| 2026.04.15 | ₩16,053 | ₩17,983 | ₩15,839 | ₩17,983 | +12.02% | 3.3만 |
|---|
| 2026.04.14 | ₩15,517 | ₩16,402 | ₩15,517 | ₩16,000 | +3.11% | 2.5만 |
|---|
| 2026.04.13 | ₩12,784 | ₩14,352 | ₩12,784 | ₩14,303 | +11.89% | 3.1만 |
|---|
| 2026.04.10 | ₩13,615 | ₩13,668 | ₩12,596 | ₩13,293 | -2.36% | 3.4만 |
|---|
| 2026.04.09 | ₩14,713 | ₩14,847 | ₩13,132 | ₩13,507 | -8.20% | 5.1만 |
|---|
| 2026.04.08 | ₩16,884 | ₩16,938 | ₩14,204 | ₩14,553 | -13.81% | 3.9만 |
|---|
| 2026.04.07 | ₩14,017 | ₩14,566 | ₩13,052 | ₩14,526 | +3.63% | 5.3만 |
|---|
| 2026.04.06 | ₩14,955 | ₩14,955 | ₩14,365 | ₩14,472 | -3.23% | 4만 |
|---|
| 2026.04.02 | ₩13,293 | ₩14,097 | ₩12,703 | ₩13,963 | +5.04% | 6.1만 |
|---|
| 2026.04.01 | ₩15,276 | ₩15,276 | ₩14,124 | ₩14,258 | -6.67% | 6.6만 |
|---|
| 2026.03.31 | ₩12,677 | ₩14,713 | ₩12,650 | ₩14,553 | +14.80% | 2.9만 |
|---|
| 2026.03.30 | ₩13,025 | ₩13,266 | ₩12,060 | ₩12,409 | -4.73% | 5.7만 |
|---|
| 2026.03.27 | ₩13,641 | ₩13,722 | ₩12,261 | ₩12,462 | -8.64% | 3.2만 |
|---|
| 2026.03.26 | ₩15,008 | ₩15,464 | ₩14,419 | ₩14,515 | -3.29% | 2.1만 |
|---|
| 2026.03.25 | ₩16,643 | ₩17,581 | ₩15,839 | ₩15,919 | -4.35% | 2.9만 |
|---|
| 2026.03.24 | ₩19,511 | ₩20,234 | ₩15,517 | ₩16,088 | -17.54% | 11.2만 |
|---|
| 2026.03.23 | ₩19,725 | ₩20,610 | ₩19,296 | ₩20,073 | +1.77% | 2.8만 |
|---|
| 2026.03.20 | ₩20,342 | ₩20,350 | ₩18,894 | ₩19,430 | -4.48% | 3만 |
|---|
| 2026.03.19 | ₩19,135 | ₩20,985 | ₩18,465 | ₩20,583 | +7.56% | 4.2만 |
|---|
| 2026.03.18 | ₩21,440 | ₩21,842 | ₩20,288 | ₩20,476 | -4.50% | 3.9만 |
|---|
| 2026.03.17 | ₩20,985 | ₩22,727 | ₩20,985 | ₩22,164 | +5.62% | 4.6만 |
|---|
| 2026.03.16 | ₩20,690 | ₩21,172 | ₩19,859 | ₩20,690 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩20,770 | ₩21,440 | ₩18,921 | ₩19,189 | -7.61% | 7.1만 |
|---|
| 2026.03.12 | ₩19,377 | ₩19,671 | ₩18,680 | ₩18,760 | -3.18% | 2.6만 |
|---|
| 2026.03.11 | ₩19,725 | ₩20,368 | ₩18,760 | ₩19,875 | +0.76% | 3.3만 |
|---|
| 2026.03.10 | ₩21,226 | ₩21,226 | ₩19,243 | ₩19,484 | -8.21% | 5.8만 |
|---|
| 2026.03.09 | ₩20,288 | ₩20,502 | ₩18,814 | ₩20,073 | -1.06% | 7.6만 |
|---|
| 2026.03.06 | ₩19,671 | ₩20,770 | ₩19,109 | ₩19,645 | -0.14% | 6만 |
|---|
| 2026.03.05 | ₩21,494 | ₩22,914 | ₩20,583 | ₩21,414 | -0.37% | 3.8만 |
|---|
| 2026.03.04 | ₩19,725 | ₩22,633 | ₩19,671 | ₩22,097 | +12.02% | 3.9만 |
|---|
| 2026.03.03 | ₩16,295 | ₩17,862 | ₩15,651 | ₩17,125 | +5.10% | 3.4만 |
|---|
| 2026.03.02 | ₩15,303 | ₩17,876 | ₩15,303 | ₩17,702 | +15.67% | 3.1만 |
|---|
| 2026.02.27 | ₩15,893 | ₩16,295 | ₩15,357 | ₩15,946 | +0.34% | 1.9만 |
|---|
| 2026.02.26 | ₩17,286 | ₩17,742 | ₩16,214 | ₩17,018 | -1.55% | 3.5만 |
|---|
| 2026.02.25 | ₩15,544 | ₩17,795 | ₩15,223 | ₩17,573 | +13.05% | 5.1만 |
|---|
| 2026.02.24 | ₩12,462 | ₩13,802 | ₩12,275 | ₩13,802 | +10.75% | 3.1만 |
|---|
| 2026.02.23 | ₩14,579 | ₩14,579 | ₩13,320 | ₩13,561 | -6.99% | 2.8만 |
|---|
| 2026.02.20 | ₩14,338 | ₩16,241 | ₩14,338 | ₩15,571 | +8.60% | 6.9만 |
|---|
| 2026.02.19 | ₩13,990 | ₩14,660 | ₩13,856 | ₩14,620 | +4.50% | 4.5만 |
|---|
| 2026.02.18 | ₩14,633 | ₩15,973 | ₩14,177 | ₩14,338 | -2.01% | 7.2만 |
|---|
| 2026.02.17 | ₩14,043 | ₩15,357 | ₩13,373 | ₩14,660 | +4.39% | 16.2만 |
|---|
| 2026.02.13 | ₩12,811 | ₩14,874 | ₩11,685 | ₩14,392 | +12.34% | 15.1만 |
|---|
| 2026.02.12 | ₩12,730 | ₩12,730 | ₩10,640 | ₩10,801 | -15.16% | 5.3만 |
|---|
| 2026.02.11 | ₩13,641 | ₩13,775 | ₩12,159 | ₩12,918 | -5.30% | 2.6만 |
|---|
| 2026.02.10 | ₩14,660 | ₩15,517 | ₩14,499 | ₩14,606 | -0.37% | 5.1만 |
|---|
| 2026.02.09 | ₩14,258 | ₩15,517 | ₩14,043 | ₩15,437 | +8.27% | 3.9만 |
|---|
| 2026.02.06 | ₩13,373 | ₩15,115 | ₩12,891 | ₩15,062 | +12.63% | 6.2만 |
|---|
| 2026.02.05 | ₩14,995 | ₩15,571 | ₩11,846 | ₩12,033 | -19.75% | 5.8만 |
|---|
| 2026.02.04 | ₩17,983 | ₩17,983 | ₩15,598 | ₩16,429 | -8.64% | 2.7만 |
|---|
| 2026.02.03 | ₩20,690 | ₩20,690 | ₩17,661 | ₩18,733 | -9.46% | 3.1만 |
|---|
| 2026.02.02 | ₩20,824 | ₩21,038 | ₩19,939 | ₩20,556 | -1.29% | 1.8만 |
|---|
| 2026.01.30 | ₩22,620 | ₩22,930 | ₩21,253 | ₩22,137 | -2.13% | 1.8만 |
|---|
| 2026.01.29 | ₩24,764 | ₩24,764 | ₩22,057 | ₩23,236 | -6.17% | 2.2만 |
|---|
| 2026.01.28 | ₩26,479 | ₩26,720 | ₩25,380 | ₩25,675 | -3.04% | 2.3만 |
|---|
| 2026.01.27 | ₩26,479 | ₩26,479 | ₩25,326 | ₩26,130 | -1.32% | 4.8만 |
|---|
| 2026.01.26 | ₩26,479 | ₩27,122 | ₩26,104 | ₩26,827 | +1.32% | 8.6천 |
|---|
| 2026.01.23 | ₩29,159 | ₩29,159 | ₩27,444 | ₩27,685 | -5.06% | 1.5만 |
|---|
| 2026.01.22 | ₩31,115 | ₩31,115 | ₩29,320 | ₩29,320 | -5.77% | 1.4만 |
|---|
| 2026.01.21 | ₩30,820 | ₩31,437 | ₩29,320 | ₩30,445 | -1.22% | 1.3만 |
|---|
| 2026.01.20 | ₩32,080 | ₩32,670 | ₩30,204 | ₩30,686 | -4.34% | 7.1만 |
|---|
| 2026.01.16 | ₩33,501 | ₩34,894 | ₩33,340 | ₩34,519 | +3.04% | 2.1만 |
|---|
| 2026.01.15 | ₩37,333 | ₩37,491 | ₩33,608 | ₩33,956 | -9.05% | 3만 |
|---|
| 2026.01.14 | ₩39,316 | ₩41,112 | ₩38,260 | ₩39,155 | -0.41% | 7.7만 |
|---|
| 2026.01.13 | ₩36,261 | ₩38,887 | ₩36,127 | ₩38,231 | +5.43% | 5.8만 |
|---|
| 2026.01.12 | ₩34,331 | ₩36,636 | ₩34,251 | ₩35,350 | +2.97% | 1.3만 |
|---|
| 2026.01.09 | ₩35,457 | ₩35,457 | ₩33,795 | ₩34,707 | -2.12% | 1.7만 |
|---|
| 2026.01.08 | ₩35,832 | ₩37,387 | ₩35,698 | ₩36,189 | +0.99% | 7.6천 |
|---|
| 2026.01.07 | ₩37,038 | ₩37,119 | ₩35,296 | ₩36,315 | -1.95% | 8.5천 |
|---|
| 2026.01.06 | ₩39,370 | ₩39,531 | ₩36,583 | ₩37,794 | -4.00% | 1.3만 |
|---|
| 2026.01.05 | ₩36,851 | ₩40,201 | ₩36,851 | ₩39,255 | +6.52% | 1만 |
|---|
| 2026.01.02 | ₩32,053 | ₩34,385 | ₩31,557 | ₩33,811 | +5.48% | 4.2천 |
|---|
| 2025.12.31 | ₩32,562 | ₩32,562 | ₩31,048 | ₩31,150 | -4.34% | 3.8천 |
|---|
| 2025.12.30 | ₩33,098 | ₩33,903 | ₩32,825 | ₩32,825 | -0.83% | 3.2천 |
|---|
| 2025.12.29 | ₩34,144 | ₩34,948 | ₩33,125 | ₩33,297 | -2.48% | 7.4천 |
|---|
| 2025.12.26 | ₩35,109 | ₩35,109 | ₩33,179 | ₩34,221 | -2.53% | 7.8천 |
|---|
| 2025.12.24 | ₩35,109 | ₩35,350 | ₩34,519 | ₩35,071 | -0.11% | 4.8천 |
|---|
| 2025.12.23 | ₩36,368 | ₩36,877 | ₩35,243 | ₩36,320 | -0.13% | 3.5천 |
|---|
| 2025.12.22 | ₩39,289 | ₩39,665 | ₩38,003 | ₩38,003 | -3.27% | 2.5천 |
|---|
| 2025.12.19 | ₩37,494 | ₩37,547 | ₩36,181 | ₩37,330 | -0.44% | 6.1천 |
|---|
| 2025.12.18 | ₩39,745 | ₩40,281 | ₩35,671 | ₩35,671 | -10.25% | 1.1만 |
|---|
| 2025.12.17 | ₩41,326 | ₩41,648 | ₩37,052 | ₩37,052 | -10.34% | 1만 |
|---|
| 2025.12.16 | ₩40,174 | ₩40,897 | ₩39,129 | ₩39,710 | -1.15% | 3.1천 |
|---|
| 2025.12.15 | ₩45,051 | ₩45,051 | ₩38,191 | ₩39,005 | -13.42% | 7.1천 |
|---|
| 2025.12.12 | ₩46,606 | ₩47,812 | ₩43,510 | ₩44,749 | -3.99% | 6.7천 |
|---|
| 2025.12.11 | ₩45,051 | ₩45,882 | ₩42,773 | ₩45,451 | +0.89% | 3.7천 |
|---|
| 2025.12.10 | ₩46,686 | ₩48,597 | ₩46,338 | ₩47,841 | +2.47% | 6.8천 |
|---|
| 2025.12.09 | ₩45,882 | ₩50,787 | ₩44,998 | ₩48,353 | +5.39% | 5.9천 |
|---|
| 2025.12.08 | ₩47,598 | ₩48,053 | ₩46,633 | ₩47,265 | -0.70% | 5.2천 |
|---|
| 2025.12.05 | ₩45,668 | ₩46,928 | ₩44,381 | ₩45,872 | +0.45% | 1.5만 |
|---|
| 2025.12.04 | ₩47,437 | ₩49,348 | ₩46,633 | ₩47,429 | -0.02% | 1.6만 |
|---|
| 2025.12.03 | ₩44,596 | ₩48,511 | ₩44,596 | ₩48,511 | +8.78% | 5.6천 |
|---|
| 2025.12.02 | ₩45,105 | ₩46,914 | ₩43,926 | ₩43,926 | -2.61% | 2.6만 |
|---|
| 2025.12.01 | ₩42,479 | ₩44,891 | ₩40,308 | ₩42,854 | +0.88% | 2.2만 |
|---|
| 2025.11.28 | ₩46,901 | ₩49,693 | ₩46,901 | ₩47,410 | +1.09% | 8천 |
|---|
| 2025.11.26 | ₩41,755 | ₩44,947 | ₩41,755 | ₩44,738 | +7.14% | 1.1만 |
|---|
| 2025.11.25 | ₩38,968 | ₩41,219 | ₩37,199 | ₩41,171 | +5.65% | 1.1만 |
|---|
| 2025.11.24 | ₩38,485 | ₩42,345 | ₩38,030 | ₩42,058 | +9.28% | 1.3만 |
|---|
| 2025.11.21 | ₩38,137 | ₩38,727 | ₩34,841 | ₩37,119 | -2.67% | 1.8만 |
|---|
| 2025.11.20 | ₩44,757 | ₩44,998 | ₩36,368 | ₩36,368 | -18.74% | 1.7만 |
|---|
| 2025.11.19 | ₩44,087 | ₩44,194 | ₩39,517 | ₩42,961 | -2.55% | 2.3만 |
|---|
| 2025.11.18 | ₩44,462 | ₩47,142 | ₩44,462 | ₩44,542 | +0.18% | 1.4만 |
|---|
| 2025.11.17 | ₩49,340 | ₩50,358 | ₩43,202 | ₩45,247 | -8.29% | 2.2만 |
|---|
| 2025.11.14 | ₩47,330 | ₩55,691 | ₩47,330 | ₩52,783 | +11.52% | 2만 |
|---|
| 2025.11.13 | ₩58,532 | ₩59,497 | ₩51,406 | ₩52,510 | -10.29% | 1만 |
|---|
| 2025.11.12 | ₩62,472 | ₩63,008 | ₩60,226 | ₩61,126 | -2.15% | 9.6천 |
|---|
| 2025.11.11 | ₩65,286 | ₩65,286 | ₩61,212 | ₩61,258 | -6.17% | 3.4천 |
|---|
| 2025.11.10 | ₩68,609 | ₩69,306 | ₩65,232 | ₩67,213 | -2.04% | 7.4천 |
|---|
| 2025.11.07 | ₩55,477 | ₩63,463 | ₩53,601 | ₩63,276 | +14.06% | 1.8만 |
|---|
| 2025.11.06 | ₩66,921 | ₩66,921 | ₩57,728 | ₩58,294 | -12.89% | 2.8만 |
|---|
| 2025.11.05 | ₩66,545 | ₩69,761 | ₩65,018 | ₩68,180 | +2.46% | 9.6천 |
|---|
| 2025.11.04 | ₩68,529 | ₩70,324 | ₩63,195 | ₩63,351 | -7.56% | 3만 |
|---|
| 2025.11.03 | ₩76,432 | ₩76,971 | ₩72,214 | ₩73,822 | -3.42% | 8천 |
|---|
| 2025.10.31 | ₩76,676 | ₩87,235 | ₩76,354 | ₩80,487 | +4.97% | 1.4만 |
|---|
| 2025.10.30 | ₩78,927 | ₩78,927 | ₩73,835 | ₩73,937 | -6.32% | 7.5천 |
|---|
| 2025.10.29 | ₩87,075 | ₩87,691 | ₩81,205 | ₩83,199 | -4.45% | 1만 |
|---|
| 2025.10.28 | ₩90,639 | ₩91,979 | ₩86,163 | ₩86,177 | -4.92% | 2.1만 |
|---|
| 2025.10.27 | ₩90,103 | ₩94,576 | ₩87,075 | ₩89,299 | -0.89% | 2.2만 |
|---|
| 2025.10.24 | ₩76,676 | ₩86,351 | ₩76,676 | ₩85,842 | +11.95% | 1.2만 |
|---|
| 2025.10.23 | ₩70,914 | ₩74,076 | ₩70,083 | ₩72,101 | +1.67% | 2.1만 |
|---|
| 2025.10.22 | ₩77,319 | ₩77,319 | ₩67,001 | ₩70,975 | -8.20% | 1.7만 |
|---|
| 2025.10.21 | ₩80,669 | ₩81,883 | ₩78,426 | ₩79,410 | -1.56% | 5.1천 |
|---|
| 2025.10.20 | ₩80,937 | ₩86,351 | ₩80,455 | ₩82,071 | +1.40% | 9.1천 |
|---|
| 2025.10.17 | ₩70,807 | ₩78,225 | ₩70,458 | ₩78,225 | +10.48% | 8.2천 |
|---|
| 2025.10.16 | ₩79,463 | ₩81,339 | ₩75,706 | ₩75,765 | -4.65% | 7.5천 |
|---|
| 2025.10.15 | ₩82,518 | ₩83,805 | ₩77,105 | ₩78,579 | -4.77% | 1.6만 |
|---|
| 2025.10.14 | ₩79,919 | ₩86,190 | ₩79,463 | ₩81,152 | +1.54% | 9.4천 |
|---|
| 2025.10.13 | ₩92,729 | ₩92,729 | ₩82,411 | ₩89,133 | -3.88% | 1.9만 |
|---|
| 2025.10.10 | ₩107,470 | ₩112,974 | ₩86,646 | ₩89,004 | -17.18% | 2.2만 |
|---|