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 | ₩9,965 | ₩10,967 | ₩9,658 | ₩10,539 | +5.76% | 9.9만 |
| 2026.10.08 | ₩10,139 | ₩10,444 | ₩9,711 | ₩9,751 | -3.82% | 10.5만 |
| 2026.10.07 | ₩10,806 | ₩10,806 | ₩10,352 | ₩10,473 | -3.09% | 6만 |
| 2026.10.06 | ₩11,715 | ₩12,049 | ₩11,381 | ₩11,394 | -2.74% | 2.1만 |
| 2026.10.05 | ₩11,461 | ₩12,075 | ₩11,317 | ₩11,661 | +1.75% | 6.3만 |
| 2026.10.02 | ₩12,610 | ₩13,144 | ₩10,900 | ₩11,060 | -12.29% | 8.9만 |
| 2026.10.01 | ₩11,474 | ₩12,116 | ₩11,474 | ₩11,875 | +3.49% | 6.7만 |
| 2026.09.30 | ₩12,663 | ₩13,010 | ₩11,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,514 |
| -9.07% |
| 4.7만 |
| 2026.09.29 | ₩12,944 | ₩12,944 | ₩11,782 | ₩11,995 | -7.33% | 5.7만 |
|---|
| 2026.09.28 | ₩12,810 | ₩12,984 | ₩12,169 | ₩12,182 | -4.90% | 4.9만 |
|---|
| 2026.09.25 | ₩13,278 | ₩13,278 | ₩12,316 | ₩12,623 | -4.93% | 4.4만 |
|---|
| 2026.09.24 | ₩12,897 | ₩13,598 | ₩12,610 | ₩13,198 | +2.33% | 8.6만 |
|---|
| 2026.09.23 | ₩13,117 | ₩13,598 | ₩12,850 | ₩13,091 | -0.20% | 3.2만 |
|---|
| 2026.09.22 | ₩13,425 | ₩13,772 | ₩13,157 | ₩13,625 | +1.49% | 3.5만 |
|---|
| 2026.09.21 | ₩14,173 | ₩14,547 | ₩13,598 | ₩13,612 | -3.96% | 7.9만 |
|---|
| 2026.09.18 | ₩10,887 | ₩12,904 | ₩10,887 | ₩12,757 | +17.18% | 3.8만 |
|---|
| 2026.09.17 | ₩9,871 | ₩10,366 | ₩9,524 | ₩10,366 | +5.01% | 3.9만 |
|---|
| 2026.09.16 | ₩10,272 | ₩10,352 | ₩9,030 | ₩9,297 | -9.49% | 5.4만 |
|---|
| 2026.09.15 | ₩11,701 | ₩11,701 | ₩9,684 | ₩10,212 | -12.73% | 7.5만 |
|---|
| 2026.09.14 | ₩11,448 | ₩12,890 | ₩11,448 | ₩12,770 | +11.55% | 11.7만 |
|---|
| 2026.09.11 | ₩10,740 | ₩11,568 | ₩10,539 | ₩10,806 | +0.62% | 9.8만 |
|---|
| 2026.09.10 | ₩10,299 | ₩10,660 | ₩10,299 | ₩10,473 | +1.69% | 8.9만 |
|---|
| 2026.09.09 | ₩12,035 | ₩12,035 | ₩10,780 | ₩10,780 | -10.43% | 7.9만 |
|---|
| 2026.09.08 | ₩11,581 | ₩11,588 | ₩11,274 | ₩11,327 | -2.19% | 3.6만 |
|---|
| 2026.09.04 | ₩12,116 | ₩12,476 | ₩11,902 | ₩12,035 | -0.66% | 7.3만 |
|---|
| 2026.09.03 | ₩11,808 | ₩13,224 | ₩11,782 | ₩13,198 | +11.76% | 9.3만 |
|---|
| 2026.09.02 | ₩10,740 | ₩11,388 | ₩10,619 | ₩10,967 | +2.11% | 4.3만 |
|---|
| 2026.09.01 | ₩11,835 | ₩12,022 | ₩10,993 | ₩11,194 | -5.42% | 7만 |
|---|
| 2026.08.31 | ₩11,488 | ₩12,930 | ₩11,287 | ₩12,730 | +10.81% | 3.9만 |
|---|
| 2026.08.28 | ₩12,610 | ₩12,930 | ₩11,234 | ₩11,488 | -8.90% | 5.7만 |
|---|
| 2026.08.27 | ₩12,369 | ₩13,531 | ₩12,075 | ₩13,224 | +6.91% | 5.3만 |
|---|
| 2026.08.26 | ₩12,035 | ₩12,396 | ₩11,848 | ₩12,022 | -0.11% | 3.4만 |
|---|
| 2026.08.25 | ₩11,207 | ₩12,984 | ₩11,207 | ₩12,757 | +13.83% | 5.4만 |
|---|
| 2026.08.24 | ₩13,077 | ₩13,445 | ₩11,701 | ₩11,782 | -9.91% | 9.7만 |
|---|
| 2026.08.21 | ₩11,888 | ₩13,291 | ₩11,888 | ₩12,730 | +7.08% | 10.7만 |
|---|
| 2026.08.20 | ₩11,047 | ₩11,154 | ₩10,346 | ₩10,980 | -0.60% | 9.7만 |
|---|
| 2026.08.19 | ₩8,215 | ₩10,032 | ₩8,215 | ₩9,511 | +15.77% | 27.3만 |
|---|
| 2026.08.18 | ₩8,148 | ₩8,389 | ₩8,001 | ₩8,001 | -1.80% | 2.1만 |
|---|
| 2026.08.17 | ₩8,188 | ₩8,617 | ₩8,188 | ₩8,496 | +3.75% | 6.1만 |
|---|
| 2026.08.14 | ₩8,536 | ₩8,629 | ₩8,202 | ₩8,268 | -3.13% | 6.2만 |
|---|
| 2026.08.13 | ₩8,349 | ₩8,936 | ₩8,202 | ₩8,883 | +6.40% | 8.1천 |
|---|
| 2026.08.12 | ₩8,562 | ₩8,562 | ₩8,268 | ₩8,346 | -2.53% | 1.3만 |
|---|
| 2026.08.11 | ₩8,309 | ₩8,696 | ₩8,148 | ₩8,309 | 0.00% | 7.5만 |
|---|
| 2026.08.10 | ₩8,870 | ₩8,870 | ₩8,255 | ₩8,335 | -6.02% | 6.7만 |
|---|
| 2026.08.07 | ₩8,322 | ₩9,070 | ₩8,135 | ₩8,910 | +7.06% | 7.6만 |
|---|
| 2026.08.06 | ₩8,175 | ₩8,549 | ₩8,001 | ₩8,001 | -2.12% | 7.6만 |
|---|
| 2026.08.05 | ₩8,589 | ₩8,990 | ₩8,268 | ₩8,536 | -0.62% | 10.4만 |
|---|
| 2026.08.04 | ₩8,228 | ₩8,763 | ₩8,134 | ₩8,629 | +4.87% | 6.7만 |
|---|
| 2026.08.03 | ₩7,854 | ₩8,776 | ₩7,587 | ₩8,162 | +3.91% | 7.8만 |
|---|
| 2026.07.31 | ₩9,017 | ₩9,017 | ₩7,307 | ₩8,135 | -9.78% | 11.7만 |
|---|
| 2026.07.30 | ₩9,885 | ₩10,406 | ₩9,818 | ₩10,312 | +4.32% | 3.6만 |
|---|
| 2026.07.29 | ₩10,726 | ₩11,114 | ₩9,751 | ₩9,911 | -7.60% | 10.8만 |
|---|
| 2026.07.28 | ₩10,232 | ₩10,940 | ₩9,831 | ₩10,927 | +6.79% | 6.6만 |
|---|
| 2026.07.27 | ₩10,299 | ₩10,913 | ₩10,085 | ₩10,900 | +5.84% | 10.2만 |
|---|
| 2026.07.24 | ₩10,045 | ₩10,045 | ₩9,202 | ₩9,751 | -2.93% | 6만 |
|---|
| 2026.07.23 | ₩10,379 | ₩10,660 | ₩9,938 | ₩10,139 | -2.32% | 4.2만 |
|---|
| 2026.07.22 | ₩11,554 | ₩11,929 | ₩10,766 | ₩10,780 | -6.71% | 5.6만 |
|---|
| 2026.07.21 | ₩11,154 | ₩12,798 | ₩11,127 | ₩12,142 | +8.86% | 13.9만 |
|---|
| 2026.07.20 | ₩9,911 | ₩10,606 | ₩9,517 | ₩10,192 | +2.83% | 6.2만 |
|---|
| 2026.07.17 | ₩9,417 | ₩10,219 | ₩9,282 | ₩9,751 | +3.55% | 5.8만 |
|---|
| 2026.07.16 | ₩10,860 | ₩10,913 | ₩10,112 | ₩10,219 | -5.90% | 5.7만 |
|---|
| 2026.07.15 | ₩10,820 | ₩11,239 | ₩10,245 | ₩11,114 | +2.72% | 6.4만 |
|---|
| 2026.07.14 | ₩10,299 | ₩10,459 | ₩9,885 | ₩10,379 | +0.78% | 9.1만 |
|---|
| 2026.07.13 | ₩9,658 | ₩10,339 | ₩9,457 | ₩9,885 | +2.35% | 9.6만 |
|---|
| 2026.07.10 | ₩11,047 | ₩11,167 | ₩10,045 | ₩10,098 | -8.59% | 9만 |
|---|
| 2026.07.09 | ₩9,738 | ₩10,299 | ₩9,578 | ₩10,032 | +3.02% | 6.3만 |
|---|
| 2026.07.08 | ₩10,179 | ₩10,392 | ₩9,843 | ₩10,165 | -0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩11,074 | ₩11,554 | ₩10,499 | ₩10,713 | -3.26% | 4.2만 |
|---|
| 2026.07.06 | ₩10,459 | ₩11,728 | ₩10,312 | ₩11,421 | +9.20% | 4.5만 |
|---|
| 2026.07.02 | ₩10,940 | ₩11,902 | ₩10,726 | ₩10,993 | +0.49% | 7.7만 |
|---|
| 2026.07.01 | ₩8,736 | ₩10,740 | ₩8,709 | ₩10,219 | +16.97% | 5만 |
|---|
| 2026.06.30 | ₩8,976 | ₩8,976 | ₩8,282 | ₩8,683 | -3.27% | 6.3만 |
|---|
| 2026.06.29 | ₩9,284 | ₩9,391 | ₩8,642 | ₩9,337 | +0.58% | 3.7만 |
|---|
| 2026.06.26 | ₩8,041 | ₩9,003 | ₩8,041 | ₩8,987 | +11.76% | 5.1만 |
|---|
| 2026.06.25 | ₩9,230 | ₩9,244 | ₩8,175 | ₩8,309 | -9.99% | 3.6만 |
|---|
| 2026.06.24 | ₩10,045 | ₩10,045 | ₩9,110 | ₩9,232 | -8.10% | 1.5만 |
|---|
| 2026.06.23 | ₩10,205 | ₩10,980 | ₩10,205 | ₩10,386 | +1.77% | 1.6만 |
|---|
| 2026.06.22 | ₩11,648 | ₩12,837 | ₩11,194 | ₩11,314 | -2.87% | 1.8만 |
|---|
| 2026.06.18 | ₩11,661 | ₩11,875 | ₩10,753 | ₩11,114 | -4.70% | 1.2만 |
|---|
| 2026.06.17 | ₩11,554 | ₩12,623 | ₩11,314 | ₩11,314 | -2.08% | 2.1만 |
|---|
| 2026.06.16 | ₩11,995 | ₩12,530 | ₩11,782 | ₩11,990 | -0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩12,075 | ₩12,614 | ₩11,955 | ₩11,981 | -0.79% | 1.4만 |
|---|
| 2026.06.12 | ₩10,579 | ₩11,461 | ₩10,125 | ₩10,706 | +1.20% | 3.5만 |
|---|
| 2026.06.11 | ₩10,152 | ₩10,927 | ₩9,818 | ₩10,780 | +6.18% | 2만 |
|---|
| 2026.06.10 | ₩10,032 | ₩10,820 | ₩10,032 | ₩10,036 | +0.04% | 4.4천 |
|---|
| 2026.06.09 | ₩10,646 | ₩11,421 | ₩9,444 | ₩10,185 | -4.33% | 2.3만 |
|---|
| 2026.06.08 | ₩10,526 | ₩11,274 | ₩10,272 | ₩11,114 | +5.58% | 2.2만 |
|---|
| 2026.06.05 | ₩10,726 | ₩10,726 | ₩9,350 | ₩9,885 | -7.85% | 3만 |
|---|
| 2026.06.04 | ₩11,327 | ₩11,862 | ₩11,221 | ₩11,541 | +1.89% | 6.6천 |
|---|
| 2026.06.03 | ₩12,636 | ₩12,636 | ₩11,434 | ₩11,434 | -9.51% | 1.7만 |
|---|
| 2026.06.02 | ₩13,546 | ₩13,546 | ₩12,743 | ₩13,031 | -3.81% | 4.5만 |
|---|
| 2026.06.01 | ₩13,705 | ₩14,987 | ₩13,531 | ₩14,320 | +4.48% | 3.2만 |
|---|
| 2026.05.29 | ₩14,039 | ₩15,856 | ₩13,638 | ₩15,455 | +10.09% | 1.4만 |
|---|
| 2026.05.28 | ₩12,636 | ₩14,400 | ₩12,463 | ₩14,333 | +13.42% | 9만 |
|---|
| 2026.05.27 | ₩13,518 | ₩13,999 | ₩13,144 | ₩13,144 | -2.77% | 6.4만 |
|---|
| 2026.05.26 | ₩15,094 | ₩15,201 | ₩14,002 | ₩14,133 | -6.37% | 3만 |
|---|
| 2026.05.22 | ₩16,537 | ₩16,671 | ₩14,881 | ₩14,934 | -9.69% | 3.6만 |
|---|
| 2026.05.21 | ₩15,789 | ₩16,697 | ₩15,495 | ₩16,457 | +4.23% | 1.4만 |
|---|
| 2026.05.20 | ₩16,003 | ₩16,911 | ₩15,896 | ₩16,056 | +0.33% | 1.5만 |
|---|
| 2026.05.19 | ₩15,281 | ₩16,644 | ₩15,228 | ₩16,457 | +7.69% | 1.3만 |
|---|
| 2026.05.18 | ₩15,922 | ₩16,484 | ₩14,921 | ₩15,709 | -1.34% | 2.2만 |
|---|
| 2026.05.15 | ₩18,541 | ₩18,541 | ₩16,323 | ₩16,751 | -9.65% | 4.1만 |
|---|
| 2026.05.14 | ₩17,712 | ₩21,640 | ₩17,419 | ₩19,930 | +12.52% | 2.4만 |
|---|
| 2026.05.13 | ₩18,327 | ₩18,354 | ₩17,392 | ₩18,113 | -1.17% | 1.3만 |
|---|
| 2026.05.12 | ₩20,170 | ₩21,079 | ₩18,033 | ₩19,182 | -4.90% | 1.7만 |
|---|
| 2026.05.11 | ₩17,980 | ₩21,105 | ₩16,938 | ₩20,892 | +16.20% | 6.1만 |
|---|
| 2026.05.08 | ₩15,388 | ₩18,143 | ₩14,987 | ₩18,140 | +17.88% | 5.4만 |
|---|
| 2026.05.07 | ₩17,205 | ₩17,606 | ₩16,350 | ₩16,753 | -2.62% | 3.5만 |
|---|
| 2026.05.06 | ₩17,205 | ₩17,712 | ₩16,884 | ₩17,686 | +2.80% | 4.5만 |
|---|
| 2026.05.05 | ₩19,449 | ₩19,449 | ₩17,045 | ₩17,632 | -9.34% | 6만 |
|---|
| 2026.05.04 | ₩18,033 | ₩19,142 | ₩17,899 | ₩18,621 | +3.26% | 7.4만 |
|---|
| 2026.05.01 | ₩16,697 | ₩17,031 | ₩16,470 | ₩16,590 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩14,827 | ₩16,110 | ₩14,827 | ₩16,056 | +8.29% | 1.4만 |
|---|
| 2026.04.29 | ₩15,922 | ₩16,003 | ₩14,373 | ₩15,014 | -5.70% | 4.3만 |
|---|
| 2026.04.28 | ₩16,430 | ₩17,472 | ₩16,430 | ₩17,205 | +4.72% | 5.4만 |
|---|
| 2026.04.27 | ₩18,167 | ₩19,022 | ₩17,512 | ₩17,712 | -2.50% | 3.7만 |
|---|
| 2026.04.24 | ₩18,621 | ₩18,621 | ₩17,712 | ₩18,273 | -1.87% | 5만 |
|---|
| 2026.04.23 | ₩18,701 | ₩19,396 | ₩17,232 | ₩18,006 | -3.71% | 8.3만 |
|---|
| 2026.04.22 | ₩19,048 | ₩20,518 | ₩18,941 | ₩19,583 | +2.81% | 6.3만 |
|---|
| 2026.04.21 | ₩20,705 | ₩20,705 | ₩17,525 | ₩17,614 | -14.93% | 6.6만 |
|---|
| 2026.04.20 | ₩18,808 | ₩20,838 | ₩18,674 | ₩20,838 | +10.80% | 5만 |
|---|
| 2026.04.17 | ₩19,609 | ₩21,372 | ₩19,182 | ₩19,823 | +1.09% | 5만 |
|---|
| 2026.04.16 | ₩18,167 | ₩18,647 | ₩16,564 | ₩18,647 | +2.65% | 6.5만 |
|---|
| 2026.04.15 | ₩16,003 | ₩17,926 | ₩15,789 | ₩17,926 | +12.02% | 3.3만 |
|---|
| 2026.04.14 | ₩15,468 | ₩16,350 | ₩15,468 | ₩15,949 | +3.11% | 2.5만 |
|---|
| 2026.04.13 | ₩12,743 | ₩14,306 | ₩12,743 | ₩14,258 | +11.89% | 3.1만 |
|---|
| 2026.04.10 | ₩13,572 | ₩13,625 | ₩12,556 | ₩13,251 | -2.36% | 3.4만 |
|---|
| 2026.04.09 | ₩14,667 | ₩14,800 | ₩13,091 | ₩13,465 | -8.20% | 5.1만 |
|---|
| 2026.04.08 | ₩16,831 | ₩16,884 | ₩14,159 | ₩14,507 | -13.81% | 3.9만 |
|---|
| 2026.04.07 | ₩13,972 | ₩14,520 | ₩13,010 | ₩14,480 | +3.63% | 5.3만 |
|---|
| 2026.04.06 | ₩14,907 | ₩14,907 | ₩14,320 | ₩14,426 | -3.23% | 4만 |
|---|
| 2026.04.02 | ₩13,251 | ₩14,052 | ₩12,663 | ₩13,919 | +5.04% | 6.1만 |
|---|
| 2026.04.01 | ₩15,228 | ₩15,228 | ₩14,079 | ₩14,213 | -6.67% | 6.6만 |
|---|
| 2026.03.31 | ₩12,636 | ₩14,667 | ₩12,610 | ₩14,507 | +14.80% | 2.9만 |
|---|
| 2026.03.30 | ₩12,984 | ₩13,224 | ₩12,022 | ₩12,369 | -4.73% | 5.7만 |
|---|
| 2026.03.27 | ₩13,598 | ₩13,678 | ₩12,222 | ₩12,423 | -8.64% | 3.2만 |
|---|
| 2026.03.26 | ₩14,961 | ₩15,415 | ₩14,373 | ₩14,469 | -3.29% | 2.1만 |
|---|
| 2026.03.25 | ₩16,590 | ₩17,525 | ₩15,789 | ₩15,869 | -4.35% | 2.9만 |
|---|
| 2026.03.24 | ₩19,449 | ₩20,170 | ₩15,468 | ₩16,037 | -17.54% | 11.2만 |
|---|
| 2026.03.23 | ₩19,663 | ₩20,544 | ₩19,235 | ₩20,010 | +1.77% | 2.8만 |
|---|
| 2026.03.20 | ₩20,277 | ₩20,285 | ₩18,834 | ₩19,369 | -4.48% | 3만 |
|---|
| 2026.03.19 | ₩19,075 | ₩20,918 | ₩18,407 | ₩20,518 | +7.56% | 4.2만 |
|---|
| 2026.03.18 | ₩21,372 | ₩21,773 | ₩20,224 | ₩20,411 | -4.50% | 3.9만 |
|---|
| 2026.03.17 | ₩20,918 | ₩22,655 | ₩20,918 | ₩22,094 | +5.62% | 4.6만 |
|---|
| 2026.03.16 | ₩20,624 | ₩21,105 | ₩19,796 | ₩20,624 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩20,705 | ₩21,372 | ₩18,861 | ₩19,128 | -7.61% | 7.1만 |
|---|
| 2026.03.12 | ₩19,315 | ₩19,609 | ₩18,621 | ₩18,701 | -3.18% | 2.6만 |
|---|
| 2026.03.11 | ₩19,663 | ₩20,304 | ₩18,701 | ₩19,812 | +0.76% | 3.3만 |
|---|
| 2026.03.10 | ₩21,159 | ₩21,159 | ₩19,182 | ₩19,422 | -8.21% | 5.8만 |
|---|
| 2026.03.09 | ₩20,224 | ₩20,437 | ₩18,754 | ₩20,010 | -1.06% | 7.6만 |
|---|
| 2026.03.06 | ₩19,609 | ₩20,705 | ₩19,048 | ₩19,583 | -0.14% | 6만 |
|---|
| 2026.03.05 | ₩21,426 | ₩22,842 | ₩20,518 | ₩21,346 | -0.37% | 3.8만 |
|---|
| 2026.03.04 | ₩19,663 | ₩22,561 | ₩19,609 | ₩22,027 | +12.02% | 3.9만 |
|---|
| 2026.03.03 | ₩16,243 | ₩17,806 | ₩15,602 | ₩17,071 | +5.10% | 3.4만 |
|---|
| 2026.03.02 | ₩15,255 | ₩17,819 | ₩15,255 | ₩17,646 | +15.67% | 3.1만 |
|---|
| 2026.02.27 | ₩15,842 | ₩16,243 | ₩15,308 | ₩15,896 | +0.34% | 1.9만 |
|---|
| 2026.02.26 | ₩17,232 | ₩17,686 | ₩16,163 | ₩16,964 | -1.55% | 3.5만 |
|---|
| 2026.02.25 | ₩15,495 | ₩17,739 | ₩15,174 | ₩17,517 | +13.05% | 5.1만 |
|---|
| 2026.02.24 | ₩12,423 | ₩13,759 | ₩12,236 | ₩13,759 | +10.75% | 3.1만 |
|---|
| 2026.02.23 | ₩14,533 | ₩14,533 | ₩13,278 | ₩13,518 | -6.99% | 2.8만 |
|---|
| 2026.02.20 | ₩14,293 | ₩16,190 | ₩14,293 | ₩15,522 | +8.60% | 6.9만 |
|---|
| 2026.02.19 | ₩13,946 | ₩14,613 | ₩13,812 | ₩14,573 | +4.50% | 4.5만 |
|---|
| 2026.02.18 | ₩14,587 | ₩15,922 | ₩14,133 | ₩14,293 | -2.01% | 7.2만 |
|---|
| 2026.02.17 | ₩13,999 | ₩15,308 | ₩13,331 | ₩14,613 | +4.39% | 16.2만 |
|---|
| 2026.02.13 | ₩12,770 | ₩14,827 | ₩11,648 | ₩14,346 | +12.34% | 15.1만 |
|---|
| 2026.02.12 | ₩12,690 | ₩12,690 | ₩10,606 | ₩10,766 | -15.16% | 5.3만 |
|---|
| 2026.02.11 | ₩13,598 | ₩13,732 | ₩12,121 | ₩12,877 | -5.30% | 2.6만 |
|---|
| 2026.02.10 | ₩14,613 | ₩15,468 | ₩14,453 | ₩14,560 | -0.37% | 5.1만 |
|---|
| 2026.02.09 | ₩14,213 | ₩15,468 | ₩13,999 | ₩15,388 | +8.27% | 3.9만 |
|---|
| 2026.02.06 | ₩13,331 | ₩15,068 | ₩12,850 | ₩15,014 | +12.63% | 6.2만 |
|---|
| 2026.02.05 | ₩14,947 | ₩15,522 | ₩11,808 | ₩11,995 | -19.75% | 5.8만 |
|---|
| 2026.02.04 | ₩17,926 | ₩17,926 | ₩15,548 | ₩16,377 | -8.64% | 2.7만 |
|---|
| 2026.02.03 | ₩20,624 | ₩20,624 | ₩17,606 | ₩18,674 | -9.46% | 3.1만 |
|---|
| 2026.02.02 | ₩20,758 | ₩20,972 | ₩19,876 | ₩20,491 | -1.29% | 1.8만 |
|---|
| 2026.01.30 | ₩22,548 | ₩22,858 | ₩21,185 | ₩22,067 | -2.13% | 1.8만 |
|---|
| 2026.01.29 | ₩24,685 | ₩24,685 | ₩21,987 | ₩23,162 | -6.17% | 2.2만 |
|---|
| 2026.01.28 | ₩26,395 | ₩26,635 | ₩25,300 | ₩25,594 | -3.04% | 2.3만 |
|---|
| 2026.01.27 | ₩26,395 | ₩26,395 | ₩25,246 | ₩26,048 | -1.32% | 4.8만 |
|---|
| 2026.01.26 | ₩26,395 | ₩27,036 | ₩26,021 | ₩26,742 | +1.32% | 8.6천 |
|---|
| 2026.01.23 | ₩29,067 | ₩29,067 | ₩27,357 | ₩27,597 | -5.06% | 1.5만 |
|---|
| 2026.01.22 | ₩31,017 | ₩31,017 | ₩29,227 | ₩29,227 | -5.77% | 1.4만 |
|---|
| 2026.01.21 | ₩30,723 | ₩31,337 | ₩29,227 | ₩30,349 | -1.22% | 1.3만 |
|---|
| 2026.01.20 | ₩31,979 | ₩32,566 | ₩30,108 | ₩30,589 | -4.34% | 7.1만 |
|---|
| 2026.01.16 | ₩33,395 | ₩34,784 | ₩33,234 | ₩34,410 | +3.04% | 2.1만 |
|---|
| 2026.01.15 | ₩37,215 | ₩37,372 | ₩33,501 | ₩33,849 | -9.05% | 3만 |
|---|
| 2026.01.14 | ₩39,192 | ₩40,982 | ₩38,139 | ₩39,031 | -0.41% | 7.7만 |
|---|
| 2026.01.13 | ₩36,146 | ₩38,764 | ₩36,013 | ₩38,110 | +5.43% | 5.8만 |
|---|
| 2026.01.12 | ₩34,223 | ₩36,520 | ₩34,143 | ₩35,238 | +2.97% | 1.3만 |
|---|
| 2026.01.09 | ₩35,345 | ₩35,345 | ₩33,688 | ₩34,597 | -2.12% | 1.7만 |
|---|
| 2026.01.08 | ₩35,719 | ₩37,268 | ₩35,585 | ₩36,074 | +0.99% | 7.6천 |
|---|
| 2026.01.07 | ₩36,921 | ₩37,001 | ₩35,184 | ₩36,200 | -1.95% | 8.5천 |
|---|
| 2026.01.06 | ₩39,245 | ₩39,406 | ₩36,467 | ₩37,674 | -4.00% | 1.3만 |
|---|
| 2026.01.05 | ₩36,734 | ₩40,073 | ₩36,734 | ₩39,130 | +6.52% | 1만 |
|---|
| 2026.01.02 | ₩31,952 | ₩34,276 | ₩31,458 | ₩33,704 | +5.48% | 4.2천 |
|---|
| 2025.12.31 | ₩32,459 | ₩32,459 | ₩30,950 | ₩31,052 | -4.34% | 3.8천 |
|---|
| 2025.12.30 | ₩32,994 | ₩33,795 | ₩32,721 | ₩32,721 | -0.83% | 3.2천 |
|---|
| 2025.12.29 | ₩34,036 | ₩34,837 | ₩33,020 | ₩33,191 | -2.48% | 7.4천 |
|---|
| 2025.12.26 | ₩34,997 | ₩34,997 | ₩33,074 | ₩34,113 | -2.53% | 7.8천 |
|---|
| 2025.12.24 | ₩34,997 | ₩35,238 | ₩34,410 | ₩34,960 | -0.11% | 4.8천 |
|---|
| 2025.12.23 | ₩36,253 | ₩36,761 | ₩35,131 | ₩36,205 | -0.13% | 3.5천 |
|---|
| 2025.12.22 | ₩39,165 | ₩39,539 | ₩37,883 | ₩37,883 | -3.27% | 2.5천 |
|---|
| 2025.12.19 | ₩37,375 | ₩37,429 | ₩36,066 | ₩37,212 | -0.44% | 6.1천 |
|---|
| 2025.12.18 | ₩39,619 | ₩40,154 | ₩35,558 | ₩35,558 | -10.25% | 1.1만 |
|---|
| 2025.12.17 | ₩41,195 | ₩41,516 | ₩36,934 | ₩36,934 | -10.34% | 1만 |
|---|
| 2025.12.16 | ₩40,047 | ₩40,768 | ₩39,005 | ₩39,585 | -1.15% | 3.1천 |
|---|
| 2025.12.15 | ₩44,909 | ₩44,909 | ₩38,070 | ₩38,882 | -13.42% | 7.1천 |
|---|
| 2025.12.12 | ₩46,458 | ₩47,661 | ₩43,373 | ₩44,607 | -3.99% | 6.7천 |
|---|
| 2025.12.11 | ₩44,909 | ₩45,737 | ₩42,638 | ₩45,307 | +0.89% | 3.7천 |
|---|
| 2025.12.10 | ₩46,539 | ₩48,443 | ₩46,191 | ₩47,690 | +2.47% | 6.8천 |
|---|
| 2025.12.09 | ₩45,737 | ₩50,626 | ₩44,855 | ₩48,200 | +5.39% | 5.9천 |
|---|
| 2025.12.08 | ₩47,447 | ₩47,901 | ₩46,485 | ₩47,116 | -0.70% | 5.2천 |
|---|
| 2025.12.05 | ₩45,523 | ₩46,779 | ₩44,241 | ₩45,726 | +0.45% | 1.5만 |
|---|
| 2025.12.04 | ₩47,287 | ₩49,191 | ₩46,485 | ₩47,279 | -0.02% | 1.6만 |
|---|
| 2025.12.03 | ₩44,455 | ₩48,358 | ₩44,455 | ₩48,358 | +8.78% | 5.6천 |
|---|
| 2025.12.02 | ₩44,962 | ₩46,766 | ₩43,787 | ₩43,787 | -2.61% | 2.6만 |
|---|
| 2025.12.01 | ₩42,344 | ₩44,749 | ₩40,180 | ₩42,718 | +0.88% | 2.2만 |
|---|
| 2025.11.28 | ₩46,752 | ₩49,536 | ₩46,752 | ₩47,260 | +1.09% | 8천 |
|---|
| 2025.11.26 | ₩41,623 | ₩44,805 | ₩41,623 | ₩44,596 | +7.14% | 1.1만 |
|---|
| 2025.11.25 | ₩38,844 | ₩41,089 | ₩37,081 | ₩41,041 | +5.65% | 1.1만 |
|---|
| 2025.11.24 | ₩38,364 | ₩42,211 | ₩37,909 | ₩41,925 | +9.28% | 1.3만 |
|---|
| 2025.11.21 | ₩38,016 | ₩38,604 | ₩34,730 | ₩37,001 | -2.67% | 1.8만 |
|---|
| 2025.11.20 | ₩44,615 | ₩44,855 | ₩36,253 | ₩36,253 | -18.74% | 1.7만 |
|---|
| 2025.11.19 | ₩43,947 | ₩44,054 | ₩39,392 | ₩42,825 | -2.55% | 2.3만 |
|---|
| 2025.11.18 | ₩44,321 | ₩46,993 | ₩44,321 | ₩44,401 | +0.18% | 1.4만 |
|---|
| 2025.11.17 | ₩49,183 | ₩50,199 | ₩43,066 | ₩45,104 | -8.29% | 2.2만 |
|---|
| 2025.11.14 | ₩47,180 | ₩55,515 | ₩47,180 | ₩52,616 | +11.52% | 2만 |
|---|
| 2025.11.13 | ₩58,347 | ₩59,309 | ₩51,243 | ₩52,344 | -10.29% | 1만 |
|---|
| 2025.11.12 | ₩62,274 | ₩62,808 | ₩60,035 | ₩60,933 | -2.15% | 9.6천 |
|---|
| 2025.11.11 | ₩65,079 | ₩65,079 | ₩61,018 | ₩61,064 | -6.17% | 3.4천 |
|---|
| 2025.11.10 | ₩68,392 | ₩69,087 | ₩65,026 | ₩67,000 | -2.04% | 7.4천 |
|---|
| 2025.11.07 | ₩55,301 | ₩63,263 | ₩53,431 | ₩63,076 | +14.06% | 1.8만 |
|---|
| 2025.11.06 | ₩66,709 | ₩66,709 | ₩57,545 | ₩58,109 | -12.89% | 2.8만 |
|---|
| 2025.11.05 | ₩66,335 | ₩69,541 | ₩64,812 | ₩67,964 | +2.46% | 9.6천 |
|---|
| 2025.11.04 | ₩68,312 | ₩70,102 | ₩62,995 | ₩63,150 | -7.56% | 3만 |
|---|
| 2025.11.03 | ₩76,190 | ₩76,727 | ₩71,985 | ₩73,588 | -3.42% | 8천 |
|---|
| 2025.10.31 | ₩76,433 | ₩86,959 | ₩76,113 | ₩80,232 | +4.97% | 1.4만 |
|---|
| 2025.10.30 | ₩78,677 | ₩78,677 | ₩73,601 | ₩73,703 | -6.32% | 7.5천 |
|---|
| 2025.10.29 | ₩86,799 | ₩87,413 | ₩80,948 | ₩82,936 | -4.45% | 1만 |
|---|
| 2025.10.28 | ₩90,352 | ₩91,688 | ₩85,891 | ₩85,904 | -4.92% | 2.1만 |
|---|
| 2025.10.27 | ₩89,818 | ₩94,277 | ₩86,799 | ₩89,016 | -0.89% | 2.2만 |
|---|
| 2025.10.24 | ₩76,433 | ₩86,078 | ₩76,433 | ₩85,570 | +11.95% | 1.2만 |
|---|
| 2025.10.23 | ₩70,689 | ₩73,842 | ₩69,861 | ₩71,873 | +1.67% | 2.1만 |
|---|
| 2025.10.22 | ₩77,075 | ₩77,075 | ₩66,789 | ₩70,751 | -8.20% | 1.7만 |
|---|
| 2025.10.21 | ₩80,414 | ₩81,624 | ₩78,178 | ₩79,158 | -1.56% | 5.1천 |
|---|
| 2025.10.20 | ₩80,681 | ₩86,078 | ₩80,200 | ₩81,811 | +1.40% | 9.1천 |
|---|
| 2025.10.17 | ₩70,583 | ₩77,977 | ₩70,235 | ₩77,977 | +10.48% | 8.2천 |
|---|
| 2025.10.16 | ₩79,212 | ₩81,082 | ₩75,466 | ₩75,525 | -4.65% | 7.5천 |
|---|
| 2025.10.15 | ₩82,257 | ₩83,540 | ₩76,861 | ₩78,330 | -4.77% | 1.6만 |
|---|
| 2025.10.14 | ₩79,666 | ₩85,917 | ₩79,212 | ₩80,895 | +1.54% | 9.4천 |
|---|
| 2025.10.13 | ₩92,436 | ₩92,436 | ₩82,150 | ₩88,851 | -3.88% | 1.9만 |
|---|
| 2025.10.10 | ₩107,130 | ₩112,617 | ₩86,372 | ₩88,723 | -17.18% | 2.2만 |
|---|