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 | ₩9,953 | ₩10,954 | ₩9,646 | ₩10,527 | +5.76% | 9.9만 |
| 2026.10.08 | ₩10,126 | ₩10,432 | ₩9,699 | ₩9,740 | -3.82% | 10.5만 |
| 2026.10.07 | ₩10,794 | ₩10,794 | ₩10,340 | ₩10,460 | -3.09% | 6만 |
| 2026.10.06 | ₩11,701 | ₩12,034 | ₩11,367 | ₩11,381 | -2.74% | 2.1만 |
| 2026.10.05 | ₩11,447 | ₩12,061 | ₩11,303 | ₩11,647 | +1.75% | 6.3만 |
| 2026.10.02 | ₩12,595 | ₩13,128 | ₩10,887 | ₩11,047 | -12.29% | 8.9만 |
| 2026.10.01 | ₩11,461 | ₩12,101 | ₩11,461 | ₩11,861 | +3.49% | 6.7만 |
| 2026.09.30 | ₩12,648 | ₩12,995 | ₩11,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,501 |
| -9.07% |
| 4.7만 |
| 2026.09.29 | ₩12,928 | ₩12,928 | ₩11,767 | ₩11,981 | -7.33% | 5.7만 |
|---|
| 2026.09.28 | ₩12,795 | ₩12,968 | ₩12,154 | ₩12,168 | -4.90% | 4.9만 |
|---|
| 2026.09.25 | ₩13,262 | ₩13,262 | ₩12,301 | ₩12,608 | -4.93% | 4.4만 |
|---|
| 2026.09.24 | ₩12,882 | ₩13,582 | ₩12,595 | ₩13,182 | +2.33% | 8.6만 |
|---|
| 2026.09.23 | ₩13,102 | ₩13,582 | ₩12,835 | ₩13,075 | -0.20% | 3.2만 |
|---|
| 2026.09.22 | ₩13,409 | ₩13,755 | ₩13,142 | ₩13,609 | +1.49% | 3.5만 |
|---|
| 2026.09.21 | ₩14,156 | ₩14,529 | ₩13,582 | ₩13,595 | -3.96% | 7.9만 |
|---|
| 2026.09.18 | ₩10,874 | ₩12,888 | ₩10,874 | ₩12,741 | +17.18% | 3.8만 |
|---|
| 2026.09.17 | ₩9,860 | ₩10,353 | ₩9,513 | ₩10,353 | +5.01% | 3.9만 |
|---|
| 2026.09.16 | ₩10,260 | ₩10,340 | ₩9,019 | ₩9,286 | -9.49% | 5.4만 |
|---|
| 2026.09.15 | ₩11,687 | ₩11,687 | ₩9,673 | ₩10,200 | -12.73% | 7.5만 |
|---|
| 2026.09.14 | ₩11,434 | ₩12,875 | ₩11,434 | ₩12,755 | +11.55% | 11.7만 |
|---|
| 2026.09.11 | ₩10,727 | ₩11,554 | ₩10,527 | ₩10,794 | +0.62% | 9.8만 |
|---|
| 2026.09.10 | ₩10,287 | ₩10,647 | ₩10,287 | ₩10,460 | +1.69% | 8.9만 |
|---|
| 2026.09.09 | ₩12,021 | ₩12,021 | ₩10,767 | ₩10,767 | -10.43% | 7.9만 |
|---|
| 2026.09.08 | ₩11,567 | ₩11,574 | ₩11,260 | ₩11,314 | -2.19% | 3.6만 |
|---|
| 2026.09.04 | ₩12,101 | ₩12,461 | ₩11,888 | ₩12,021 | -0.66% | 7.3만 |
|---|
| 2026.09.03 | ₩11,794 | ₩13,208 | ₩11,767 | ₩13,182 | +11.76% | 9.3만 |
|---|
| 2026.09.02 | ₩10,727 | ₩11,374 | ₩10,607 | ₩10,954 | +2.11% | 4.3만 |
|---|
| 2026.09.01 | ₩11,821 | ₩12,008 | ₩10,980 | ₩11,180 | -5.42% | 7만 |
|---|
| 2026.08.31 | ₩11,474 | ₩12,915 | ₩11,274 | ₩12,715 | +10.81% | 3.9만 |
|---|
| 2026.08.28 | ₩12,595 | ₩12,915 | ₩11,220 | ₩11,474 | -8.90% | 5.7만 |
|---|
| 2026.08.27 | ₩12,355 | ₩13,515 | ₩12,061 | ₩13,208 | +6.91% | 5.3만 |
|---|
| 2026.08.26 | ₩12,021 | ₩12,381 | ₩11,834 | ₩12,008 | -0.11% | 3.4만 |
|---|
| 2026.08.25 | ₩11,194 | ₩12,968 | ₩11,194 | ₩12,741 | +13.83% | 5.4만 |
|---|
| 2026.08.24 | ₩13,062 | ₩13,429 | ₩11,687 | ₩11,767 | -9.91% | 9.7만 |
|---|
| 2026.08.21 | ₩11,874 | ₩13,275 | ₩11,874 | ₩12,715 | +7.08% | 10.7만 |
|---|
| 2026.08.20 | ₩11,034 | ₩11,140 | ₩10,333 | ₩10,967 | -0.60% | 9.7만 |
|---|
| 2026.08.19 | ₩8,205 | ₩10,020 | ₩8,205 | ₩9,499 | +15.77% | 27.3만 |
|---|
| 2026.08.18 | ₩8,138 | ₩8,379 | ₩7,992 | ₩7,992 | -1.80% | 2.1만 |
|---|
| 2026.08.17 | ₩8,179 | ₩8,607 | ₩8,179 | ₩8,485 | +3.75% | 6.1만 |
|---|
| 2026.08.14 | ₩8,525 | ₩8,619 | ₩8,192 | ₩8,259 | -3.13% | 6.2만 |
|---|
| 2026.08.13 | ₩8,339 | ₩8,926 | ₩8,192 | ₩8,872 | +6.40% | 8.1천 |
|---|
| 2026.08.12 | ₩8,552 | ₩8,552 | ₩8,259 | ₩8,336 | -2.53% | 1.3만 |
|---|
| 2026.08.11 | ₩8,299 | ₩8,686 | ₩8,138 | ₩8,299 | 0.00% | 7.5만 |
|---|
| 2026.08.10 | ₩8,859 | ₩8,859 | ₩8,245 | ₩8,325 | -6.02% | 6.7만 |
|---|
| 2026.08.07 | ₩8,312 | ₩9,059 | ₩8,125 | ₩8,899 | +7.06% | 7.6만 |
|---|
| 2026.08.06 | ₩8,165 | ₩8,539 | ₩7,992 | ₩7,992 | -2.12% | 7.6만 |
|---|
| 2026.08.05 | ₩8,579 | ₩8,979 | ₩8,259 | ₩8,525 | -0.62% | 10.4만 |
|---|
| 2026.08.04 | ₩8,219 | ₩8,752 | ₩8,124 | ₩8,619 | +4.87% | 6.7만 |
|---|
| 2026.08.03 | ₩7,845 | ₩8,766 | ₩7,578 | ₩8,152 | +3.91% | 7.8만 |
|---|
| 2026.07.31 | ₩9,006 | ₩9,006 | ₩7,298 | ₩8,125 | -9.78% | 11.7만 |
|---|
| 2026.07.30 | ₩9,873 | ₩10,393 | ₩9,806 | ₩10,300 | +4.32% | 3.6만 |
|---|
| 2026.07.29 | ₩10,713 | ₩11,100 | ₩9,740 | ₩9,900 | -7.60% | 10.8만 |
|---|
| 2026.07.28 | ₩10,220 | ₩10,927 | ₩9,820 | ₩10,914 | +6.79% | 6.6만 |
|---|
| 2026.07.27 | ₩10,287 | ₩10,900 | ₩10,073 | ₩10,887 | +5.84% | 10.2만 |
|---|
| 2026.07.24 | ₩10,033 | ₩10,033 | ₩9,191 | ₩9,740 | -2.93% | 6만 |
|---|
| 2026.07.23 | ₩10,367 | ₩10,647 | ₩9,926 | ₩10,126 | -2.32% | 4.2만 |
|---|
| 2026.07.22 | ₩11,541 | ₩11,914 | ₩10,753 | ₩10,767 | -6.71% | 5.6만 |
|---|
| 2026.07.21 | ₩11,140 | ₩12,783 | ₩11,114 | ₩12,128 | +8.86% | 13.9만 |
|---|
| 2026.07.20 | ₩9,900 | ₩10,593 | ₩9,506 | ₩10,180 | +2.83% | 6.2만 |
|---|
| 2026.07.17 | ₩9,406 | ₩10,206 | ₩9,271 | ₩9,740 | +3.55% | 5.8만 |
|---|
| 2026.07.16 | ₩10,847 | ₩10,900 | ₩10,100 | ₩10,206 | -5.90% | 5.7만 |
|---|
| 2026.07.15 | ₩10,807 | ₩11,226 | ₩10,233 | ₩11,100 | +2.72% | 6.4만 |
|---|
| 2026.07.14 | ₩10,287 | ₩10,447 | ₩9,873 | ₩10,367 | +0.78% | 9.1만 |
|---|
| 2026.07.13 | ₩9,646 | ₩10,327 | ₩9,446 | ₩9,873 | +2.35% | 9.6만 |
|---|
| 2026.07.10 | ₩11,034 | ₩11,154 | ₩10,033 | ₩10,086 | -8.59% | 9만 |
|---|
| 2026.07.09 | ₩9,726 | ₩10,287 | ₩9,566 | ₩10,020 | +3.02% | 6.3만 |
|---|
| 2026.07.08 | ₩10,166 | ₩10,380 | ₩9,832 | ₩10,153 | -0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩11,060 | ₩11,541 | ₩10,487 | ₩10,700 | -3.26% | 4.2만 |
|---|
| 2026.07.06 | ₩10,447 | ₩11,714 | ₩10,300 | ₩11,407 | +9.20% | 4.5만 |
|---|
| 2026.07.02 | ₩10,927 | ₩11,888 | ₩10,713 | ₩10,980 | +0.49% | 7.7만 |
|---|
| 2026.07.01 | ₩8,726 | ₩10,727 | ₩8,699 | ₩10,206 | +16.97% | 5만 |
|---|
| 2026.06.30 | ₩8,966 | ₩8,966 | ₩8,272 | ₩8,672 | -3.27% | 6.3만 |
|---|
| 2026.06.29 | ₩9,273 | ₩9,379 | ₩8,632 | ₩9,326 | +0.58% | 3.7만 |
|---|
| 2026.06.26 | ₩8,032 | ₩8,992 | ₩8,032 | ₩8,976 | +11.76% | 5.1만 |
|---|
| 2026.06.25 | ₩9,219 | ₩9,233 | ₩8,165 | ₩8,299 | -9.99% | 3.6만 |
|---|
| 2026.06.24 | ₩10,033 | ₩10,033 | ₩9,099 | ₩9,221 | -8.10% | 1.5만 |
|---|
| 2026.06.23 | ₩10,193 | ₩10,967 | ₩10,193 | ₩10,373 | +1.77% | 1.6만 |
|---|
| 2026.06.22 | ₩11,634 | ₩12,821 | ₩11,180 | ₩11,301 | -2.87% | 1.8만 |
|---|
| 2026.06.18 | ₩11,647 | ₩11,861 | ₩10,740 | ₩11,100 | -4.70% | 1.2만 |
|---|
| 2026.06.17 | ₩11,541 | ₩12,608 | ₩11,301 | ₩11,301 | -2.08% | 2.1만 |
|---|
| 2026.06.16 | ₩11,981 | ₩12,515 | ₩11,767 | ₩11,976 | -0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩12,061 | ₩12,599 | ₩11,941 | ₩11,966 | -0.79% | 1.4만 |
|---|
| 2026.06.12 | ₩10,567 | ₩11,447 | ₩10,113 | ₩10,693 | +1.20% | 3.5만 |
|---|
| 2026.06.11 | ₩10,140 | ₩10,914 | ₩9,806 | ₩10,767 | +6.18% | 2만 |
|---|
| 2026.06.10 | ₩10,020 | ₩10,807 | ₩10,020 | ₩10,024 | +0.04% | 4.4천 |
|---|
| 2026.06.09 | ₩10,633 | ₩11,407 | ₩9,433 | ₩10,173 | -4.33% | 2.3만 |
|---|
| 2026.06.08 | ₩10,513 | ₩11,260 | ₩10,260 | ₩11,100 | +5.58% | 2.2만 |
|---|
| 2026.06.05 | ₩10,713 | ₩10,713 | ₩9,339 | ₩9,873 | -7.85% | 3만 |
|---|
| 2026.06.04 | ₩11,314 | ₩11,848 | ₩11,207 | ₩11,527 | +1.89% | 6.6천 |
|---|
| 2026.06.03 | ₩12,621 | ₩12,621 | ₩11,421 | ₩11,421 | -9.51% | 1.7만 |
|---|
| 2026.06.02 | ₩13,530 | ₩13,530 | ₩12,728 | ₩13,015 | -3.81% | 4.5만 |
|---|
| 2026.06.01 | ₩13,689 | ₩14,969 | ₩13,515 | ₩14,302 | +4.48% | 3.2만 |
|---|
| 2026.05.29 | ₩14,022 | ₩15,837 | ₩13,622 | ₩15,436 | +10.09% | 1.4만 |
|---|
| 2026.05.28 | ₩12,621 | ₩14,382 | ₩12,448 | ₩14,316 | +13.42% | 9만 |
|---|
| 2026.05.27 | ₩13,502 | ₩13,982 | ₩13,128 | ₩13,128 | -2.77% | 6.4만 |
|---|
| 2026.05.26 | ₩15,076 | ₩15,183 | ₩13,985 | ₩14,116 | -6.37% | 3만 |
|---|
| 2026.05.22 | ₩16,517 | ₩16,651 | ₩14,863 | ₩14,916 | -9.69% | 3.6만 |
|---|
| 2026.05.21 | ₩15,770 | ₩16,677 | ₩15,476 | ₩16,437 | +4.23% | 1.4만 |
|---|
| 2026.05.20 | ₩15,983 | ₩16,891 | ₩15,877 | ₩16,037 | +0.33% | 1.5만 |
|---|
| 2026.05.19 | ₩15,263 | ₩16,624 | ₩15,210 | ₩16,437 | +7.69% | 1.3만 |
|---|
| 2026.05.18 | ₩15,903 | ₩16,464 | ₩14,903 | ₩15,690 | -1.34% | 2.2만 |
|---|
| 2026.05.15 | ₩18,518 | ₩18,518 | ₩16,304 | ₩16,731 | -9.65% | 4.1만 |
|---|
| 2026.05.14 | ₩17,691 | ₩21,614 | ₩17,398 | ₩19,906 | +12.52% | 2.4만 |
|---|
| 2026.05.13 | ₩18,305 | ₩18,332 | ₩17,371 | ₩18,091 | -1.17% | 1.3만 |
|---|
| 2026.05.12 | ₩20,146 | ₩21,053 | ₩18,011 | ₩19,159 | -4.90% | 1.7만 |
|---|
| 2026.05.11 | ₩17,958 | ₩21,080 | ₩16,917 | ₩20,867 | +16.20% | 6.1만 |
|---|
| 2026.05.08 | ₩15,370 | ₩18,121 | ₩14,969 | ₩18,118 | +17.88% | 5.4만 |
|---|
| 2026.05.07 | ₩17,184 | ₩17,584 | ₩16,330 | ₩16,733 | -2.62% | 3.5만 |
|---|
| 2026.05.06 | ₩17,184 | ₩17,691 | ₩16,864 | ₩17,665 | +2.80% | 4.5만 |
|---|
| 2026.05.05 | ₩19,426 | ₩19,426 | ₩17,024 | ₩17,611 | -9.34% | 6만 |
|---|
| 2026.05.04 | ₩18,011 | ₩19,119 | ₩17,878 | ₩18,598 | +3.26% | 7.4만 |
|---|
| 2026.05.01 | ₩16,677 | ₩17,011 | ₩16,450 | ₩16,571 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩14,809 | ₩16,090 | ₩14,809 | ₩16,037 | +8.29% | 1.4만 |
|---|
| 2026.04.29 | ₩15,903 | ₩15,983 | ₩14,356 | ₩14,996 | -5.70% | 4.3만 |
|---|
| 2026.04.28 | ₩16,410 | ₩17,451 | ₩16,410 | ₩17,184 | +4.72% | 5.4만 |
|---|
| 2026.04.27 | ₩18,145 | ₩18,999 | ₩17,491 | ₩17,691 | -2.50% | 3.7만 |
|---|
| 2026.04.24 | ₩18,598 | ₩18,598 | ₩17,691 | ₩18,252 | -1.87% | 5만 |
|---|
| 2026.04.23 | ₩18,679 | ₩19,372 | ₩17,211 | ₩17,985 | -3.71% | 8.3만 |
|---|
| 2026.04.22 | ₩19,025 | ₩20,493 | ₩18,919 | ₩19,559 | +2.81% | 6.3만 |
|---|
| 2026.04.21 | ₩20,680 | ₩20,680 | ₩17,504 | ₩17,592 | -14.93% | 6.6만 |
|---|
| 2026.04.20 | ₩18,785 | ₩20,813 | ₩18,652 | ₩20,813 | +10.80% | 5만 |
|---|
| 2026.04.17 | ₩19,586 | ₩21,347 | ₩19,159 | ₩19,799 | +1.09% | 5만 |
|---|
| 2026.04.16 | ₩18,145 | ₩18,625 | ₩16,544 | ₩18,625 | +2.65% | 6.5만 |
|---|
| 2026.04.15 | ₩15,983 | ₩17,905 | ₩15,770 | ₩17,905 | +12.02% | 3.3만 |
|---|
| 2026.04.14 | ₩15,450 | ₩16,330 | ₩15,450 | ₩15,930 | +3.11% | 2.5만 |
|---|
| 2026.04.13 | ₩12,728 | ₩14,289 | ₩12,728 | ₩14,241 | +11.89% | 3.1만 |
|---|
| 2026.04.10 | ₩13,555 | ₩13,609 | ₩12,541 | ₩13,235 | -2.36% | 3.4만 |
|---|
| 2026.04.09 | ₩14,649 | ₩14,783 | ₩13,075 | ₩13,449 | -8.20% | 5.1만 |
|---|
| 2026.04.08 | ₩16,811 | ₩16,864 | ₩14,142 | ₩14,489 | -13.81% | 3.9만 |
|---|
| 2026.04.07 | ₩13,956 | ₩14,503 | ₩12,995 | ₩14,463 | +3.63% | 5.3만 |
|---|
| 2026.04.06 | ₩14,889 | ₩14,889 | ₩14,302 | ₩14,409 | -3.23% | 4만 |
|---|
| 2026.04.02 | ₩13,235 | ₩14,036 | ₩12,648 | ₩13,902 | +5.04% | 6.1만 |
|---|
| 2026.04.01 | ₩15,210 | ₩15,210 | ₩14,062 | ₩14,196 | -6.67% | 6.6만 |
|---|
| 2026.03.31 | ₩12,621 | ₩14,649 | ₩12,595 | ₩14,489 | +14.80% | 2.9만 |
|---|
| 2026.03.30 | ₩12,968 | ₩13,208 | ₩12,008 | ₩12,355 | -4.73% | 5.7만 |
|---|
| 2026.03.27 | ₩13,582 | ₩13,662 | ₩12,208 | ₩12,408 | -8.64% | 3.2만 |
|---|
| 2026.03.26 | ₩14,943 | ₩15,396 | ₩14,356 | ₩14,452 | -3.29% | 2.1만 |
|---|
| 2026.03.25 | ₩16,571 | ₩17,504 | ₩15,770 | ₩15,850 | -4.35% | 2.9만 |
|---|
| 2026.03.24 | ₩19,426 | ₩20,146 | ₩15,450 | ₩16,018 | -17.54% | 11.2만 |
|---|
| 2026.03.23 | ₩19,639 | ₩20,520 | ₩19,212 | ₩19,986 | +1.77% | 2.8만 |
|---|
| 2026.03.20 | ₩20,253 | ₩20,261 | ₩18,812 | ₩19,346 | -4.48% | 3만 |
|---|
| 2026.03.19 | ₩19,052 | ₩20,893 | ₩18,385 | ₩20,493 | +7.56% | 4.2만 |
|---|
| 2026.03.18 | ₩21,347 | ₩21,747 | ₩20,199 | ₩20,386 | -4.50% | 3.9만 |
|---|
| 2026.03.17 | ₩20,893 | ₩22,628 | ₩20,893 | ₩22,067 | +5.62% | 4.6만 |
|---|
| 2026.03.16 | ₩20,600 | ₩21,080 | ₩19,773 | ₩20,600 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩20,680 | ₩21,347 | ₩18,839 | ₩19,105 | -7.61% | 7.1만 |
|---|
| 2026.03.12 | ₩19,292 | ₩19,586 | ₩18,598 | ₩18,679 | -3.18% | 2.6만 |
|---|
| 2026.03.11 | ₩19,639 | ₩20,280 | ₩18,679 | ₩19,789 | +0.76% | 3.3만 |
|---|
| 2026.03.10 | ₩21,133 | ₩21,133 | ₩19,159 | ₩19,399 | -8.21% | 5.8만 |
|---|
| 2026.03.09 | ₩20,199 | ₩20,413 | ₩18,732 | ₩19,986 | -1.06% | 7.6만 |
|---|
| 2026.03.06 | ₩19,586 | ₩20,680 | ₩19,025 | ₩19,559 | -0.14% | 6만 |
|---|
| 2026.03.05 | ₩21,400 | ₩22,814 | ₩20,493 | ₩21,320 | -0.37% | 3.8만 |
|---|
| 2026.03.04 | ₩19,639 | ₩22,534 | ₩19,586 | ₩22,001 | +12.02% | 3.9만 |
|---|
| 2026.03.03 | ₩16,224 | ₩17,785 | ₩15,583 | ₩17,051 | +5.10% | 3.4만 |
|---|
| 2026.03.02 | ₩15,236 | ₩17,798 | ₩15,236 | ₩17,625 | +15.67% | 3.1만 |
|---|
| 2026.02.27 | ₩15,823 | ₩16,224 | ₩15,290 | ₩15,877 | +0.34% | 1.9만 |
|---|
| 2026.02.26 | ₩17,211 | ₩17,665 | ₩16,144 | ₩16,944 | -1.55% | 3.5만 |
|---|
| 2026.02.25 | ₩15,476 | ₩17,718 | ₩15,156 | ₩17,496 | +13.05% | 5.1만 |
|---|
| 2026.02.24 | ₩12,408 | ₩13,742 | ₩12,221 | ₩13,742 | +10.75% | 3.1만 |
|---|
| 2026.02.23 | ₩14,516 | ₩14,516 | ₩13,262 | ₩13,502 | -6.99% | 2.8만 |
|---|
| 2026.02.20 | ₩14,276 | ₩16,170 | ₩14,276 | ₩15,503 | +8.60% | 6.9만 |
|---|
| 2026.02.19 | ₩13,929 | ₩14,596 | ₩13,795 | ₩14,556 | +4.50% | 4.5만 |
|---|
| 2026.02.18 | ₩14,569 | ₩15,903 | ₩14,116 | ₩14,276 | -2.01% | 7.2만 |
|---|
| 2026.02.17 | ₩13,982 | ₩15,290 | ₩13,315 | ₩14,596 | +4.39% | 16.2만 |
|---|
| 2026.02.13 | ₩12,755 | ₩14,809 | ₩11,634 | ₩14,329 | +12.34% | 15.1만 |
|---|
| 2026.02.12 | ₩12,675 | ₩12,675 | ₩10,593 | ₩10,753 | -15.16% | 5.3만 |
|---|
| 2026.02.11 | ₩13,582 | ₩13,715 | ₩12,106 | ₩12,861 | -5.30% | 2.6만 |
|---|
| 2026.02.10 | ₩14,596 | ₩15,450 | ₩14,436 | ₩14,543 | -0.37% | 5.1만 |
|---|
| 2026.02.09 | ₩14,196 | ₩15,450 | ₩13,982 | ₩15,370 | +8.27% | 3.9만 |
|---|
| 2026.02.06 | ₩13,315 | ₩15,050 | ₩12,835 | ₩14,996 | +12.63% | 6.2만 |
|---|
| 2026.02.05 | ₩14,929 | ₩15,503 | ₩11,794 | ₩11,981 | -19.75% | 5.8만 |
|---|
| 2026.02.04 | ₩17,905 | ₩17,905 | ₩15,530 | ₩16,357 | -8.64% | 2.7만 |
|---|
| 2026.02.03 | ₩20,600 | ₩20,600 | ₩17,584 | ₩18,652 | -9.46% | 3.1만 |
|---|
| 2026.02.02 | ₩20,733 | ₩20,947 | ₩19,853 | ₩20,466 | -1.29% | 1.8만 |
|---|
| 2026.01.30 | ₩22,521 | ₩22,830 | ₩21,160 | ₩22,041 | -2.13% | 1.8만 |
|---|
| 2026.01.29 | ₩24,656 | ₩24,656 | ₩21,961 | ₩23,135 | -6.17% | 2.2만 |
|---|
| 2026.01.28 | ₩26,363 | ₩26,604 | ₩25,269 | ₩25,563 | -3.04% | 2.3만 |
|---|
| 2026.01.27 | ₩26,363 | ₩26,363 | ₩25,216 | ₩26,017 | -1.32% | 4.8만 |
|---|
| 2026.01.26 | ₩26,363 | ₩27,004 | ₩25,990 | ₩26,710 | +1.32% | 8.6천 |
|---|
| 2026.01.23 | ₩29,032 | ₩29,032 | ₩27,324 | ₩27,564 | -5.06% | 1.5만 |
|---|
| 2026.01.22 | ₩30,980 | ₩30,980 | ₩29,192 | ₩29,192 | -5.77% | 1.4만 |
|---|
| 2026.01.21 | ₩30,686 | ₩31,300 | ₩29,192 | ₩30,313 | -1.22% | 1.3만 |
|---|
| 2026.01.20 | ₩31,940 | ₩32,527 | ₩30,072 | ₩30,553 | -4.34% | 7.1만 |
|---|
| 2026.01.16 | ₩33,355 | ₩34,742 | ₩33,194 | ₩34,368 | +3.04% | 2.1만 |
|---|
| 2026.01.15 | ₩37,170 | ₩37,328 | ₩33,461 | ₩33,808 | -9.05% | 3만 |
|---|
| 2026.01.14 | ₩39,145 | ₩40,933 | ₩38,094 | ₩38,985 | -0.41% | 7.7만 |
|---|
| 2026.01.13 | ₩36,103 | ₩38,718 | ₩35,969 | ₩38,064 | +5.43% | 5.8만 |
|---|
| 2026.01.12 | ₩34,182 | ₩36,476 | ₩34,102 | ₩35,196 | +2.97% | 1.3만 |
|---|
| 2026.01.09 | ₩35,302 | ₩35,302 | ₩33,648 | ₩34,555 | -2.12% | 1.7만 |
|---|
| 2026.01.08 | ₩35,676 | ₩37,224 | ₩35,543 | ₩36,031 | +0.99% | 7.6천 |
|---|
| 2026.01.07 | ₩36,877 | ₩36,957 | ₩35,142 | ₩36,156 | -1.95% | 8.5천 |
|---|
| 2026.01.06 | ₩39,198 | ₩39,358 | ₩36,423 | ₩37,629 | -4.00% | 1.3만 |
|---|
| 2026.01.05 | ₩36,690 | ₩40,025 | ₩36,690 | ₩39,083 | +6.52% | 1만 |
|---|
| 2026.01.02 | ₩31,914 | ₩34,235 | ₩31,420 | ₩33,664 | +5.48% | 4.2천 |
|---|
| 2025.12.31 | ₩32,421 | ₩32,421 | ₩30,913 | ₩31,014 | -4.34% | 3.8천 |
|---|
| 2025.12.30 | ₩32,954 | ₩33,755 | ₩32,682 | ₩32,682 | -0.83% | 3.2천 |
|---|
| 2025.12.29 | ₩33,995 | ₩34,795 | ₩32,981 | ₩33,152 | -2.48% | 7.4천 |
|---|
| 2025.12.26 | ₩34,956 | ₩34,956 | ₩33,034 | ₩34,072 | -2.53% | 7.8천 |
|---|
| 2025.12.24 | ₩34,956 | ₩35,196 | ₩34,368 | ₩34,918 | -0.11% | 4.8천 |
|---|
| 2025.12.23 | ₩36,210 | ₩36,717 | ₩35,089 | ₩36,162 | -0.13% | 3.5천 |
|---|
| 2025.12.22 | ₩39,118 | ₩39,492 | ₩37,837 | ₩37,837 | -3.27% | 2.5천 |
|---|
| 2025.12.19 | ₩37,330 | ₩37,384 | ₩36,023 | ₩37,168 | -0.44% | 6.1천 |
|---|
| 2025.12.18 | ₩39,572 | ₩40,105 | ₩35,516 | ₩35,516 | -10.25% | 1.1만 |
|---|
| 2025.12.17 | ₩41,146 | ₩41,466 | ₩36,890 | ₩36,890 | -10.34% | 1만 |
|---|
| 2025.12.16 | ₩39,999 | ₩40,719 | ₩38,958 | ₩39,537 | -1.15% | 3.1천 |
|---|
| 2025.12.15 | ₩44,855 | ₩44,855 | ₩38,024 | ₩38,835 | -13.42% | 7.1천 |
|---|
| 2025.12.12 | ₩46,403 | ₩47,604 | ₩43,321 | ₩44,554 | -3.99% | 6.7천 |
|---|
| 2025.12.11 | ₩44,855 | ₩45,682 | ₩42,587 | ₩45,253 | +0.89% | 3.7천 |
|---|
| 2025.12.10 | ₩46,483 | ₩48,385 | ₩46,136 | ₩47,633 | +2.47% | 6.8천 |
|---|
| 2025.12.09 | ₩45,682 | ₩50,565 | ₩44,802 | ₩48,143 | +5.39% | 5.9천 |
|---|
| 2025.12.08 | ₩47,390 | ₩47,844 | ₩46,429 | ₩47,059 | -0.70% | 5.2천 |
|---|
| 2025.12.05 | ₩45,469 | ₩46,723 | ₩44,188 | ₩45,672 | +0.45% | 1.5만 |
|---|
| 2025.12.04 | ₩47,230 | ₩49,133 | ₩46,429 | ₩47,222 | -0.02% | 1.6만 |
|---|
| 2025.12.03 | ₩44,402 | ₩48,300 | ₩44,402 | ₩48,300 | +8.78% | 5.6천 |
|---|
| 2025.12.02 | ₩44,908 | ₩46,710 | ₩43,734 | ₩43,734 | -2.61% | 2.6만 |
|---|
| 2025.12.01 | ₩42,294 | ₩44,695 | ₩40,132 | ₩42,667 | +0.88% | 2.2만 |
|---|
| 2025.11.28 | ₩46,696 | ₩49,477 | ₩46,696 | ₩47,203 | +1.09% | 8천 |
|---|
| 2025.11.26 | ₩41,573 | ₩44,751 | ₩41,573 | ₩44,543 | +7.14% | 1.1만 |
|---|
| 2025.11.25 | ₩38,798 | ₩41,039 | ₩37,037 | ₩40,991 | +5.65% | 1.1만 |
|---|
| 2025.11.24 | ₩38,318 | ₩42,160 | ₩37,864 | ₩41,875 | +9.28% | 1.3만 |
|---|
| 2025.11.21 | ₩37,971 | ₩38,558 | ₩34,689 | ₩36,957 | -2.67% | 1.8만 |
|---|
| 2025.11.20 | ₩44,562 | ₩44,802 | ₩36,210 | ₩36,210 | -18.74% | 1.7만 |
|---|
| 2025.11.19 | ₩43,895 | ₩44,001 | ₩39,345 | ₩42,774 | -2.55% | 2.3만 |
|---|
| 2025.11.18 | ₩44,268 | ₩46,936 | ₩44,268 | ₩44,348 | +0.18% | 1.4만 |
|---|
| 2025.11.17 | ₩49,125 | ₩50,138 | ₩43,014 | ₩45,050 | -8.29% | 2.2만 |
|---|
| 2025.11.14 | ₩47,123 | ₩55,449 | ₩47,123 | ₩52,553 | +11.52% | 2만 |
|---|
| 2025.11.13 | ₩58,277 | ₩59,238 | ₩51,182 | ₩52,281 | -10.29% | 1만 |
|---|
| 2025.11.12 | ₩62,199 | ₩62,733 | ₩59,963 | ₩60,860 | -2.15% | 9.6천 |
|---|
| 2025.11.11 | ₩65,001 | ₩65,001 | ₩60,945 | ₩60,991 | -6.17% | 3.4천 |
|---|
| 2025.11.10 | ₩68,310 | ₩69,004 | ₩64,948 | ₩66,920 | -2.04% | 7.4천 |
|---|
| 2025.11.07 | ₩55,235 | ₩63,187 | ₩53,367 | ₩63,000 | +14.06% | 1.8만 |
|---|
| 2025.11.06 | ₩66,629 | ₩66,629 | ₩57,476 | ₩58,039 | -12.89% | 2.8만 |
|---|
| 2025.11.05 | ₩66,255 | ₩69,457 | ₩64,734 | ₩67,883 | +2.46% | 9.6천 |
|---|
| 2025.11.04 | ₩68,230 | ₩70,018 | ₩62,920 | ₩63,075 | -7.56% | 3만 |
|---|
| 2025.11.03 | ₩76,099 | ₩76,635 | ₩71,899 | ₩73,500 | -3.42% | 8천 |
|---|
| 2025.10.31 | ₩76,342 | ₩86,855 | ₩76,022 | ₩80,136 | +4.97% | 1.4만 |
|---|
| 2025.10.30 | ₩78,583 | ₩78,583 | ₩73,513 | ₩73,615 | -6.32% | 7.5천 |
|---|
| 2025.10.29 | ₩86,695 | ₩87,309 | ₩80,851 | ₩82,837 | -4.45% | 1만 |
|---|
| 2025.10.28 | ₩90,244 | ₩91,578 | ₩85,788 | ₩85,801 | -4.92% | 2.1만 |
|---|
| 2025.10.27 | ₩89,710 | ₩94,164 | ₩86,695 | ₩88,910 | -0.89% | 2.2만 |
|---|
| 2025.10.24 | ₩76,342 | ₩85,975 | ₩76,342 | ₩85,468 | +11.95% | 1.2만 |
|---|
| 2025.10.23 | ₩70,605 | ₩73,753 | ₩69,778 | ₩71,787 | +1.67% | 2.1만 |
|---|
| 2025.10.22 | ₩76,982 | ₩76,982 | ₩66,709 | ₩70,666 | -8.20% | 1.7만 |
|---|
| 2025.10.21 | ₩80,318 | ₩81,526 | ₩78,084 | ₩79,064 | -1.56% | 5.1천 |
|---|
| 2025.10.20 | ₩80,584 | ₩85,975 | ₩80,104 | ₩81,713 | +1.40% | 9.1천 |
|---|
| 2025.10.17 | ₩70,498 | ₩77,884 | ₩70,151 | ₩77,884 | +10.48% | 8.2천 |
|---|
| 2025.10.16 | ₩79,117 | ₩80,985 | ₩75,376 | ₩75,435 | -4.65% | 7.5천 |
|---|
| 2025.10.15 | ₩82,159 | ₩83,440 | ₩76,769 | ₩78,236 | -4.77% | 1.6만 |
|---|
| 2025.10.14 | ₩79,570 | ₩85,814 | ₩79,117 | ₩80,798 | +1.54% | 9.4천 |
|---|
| 2025.10.13 | ₩92,325 | ₩92,325 | ₩82,052 | ₩88,744 | -3.88% | 1.9만 |
|---|
| 2025.10.10 | ₩107,001 | ₩112,482 | ₩86,268 | ₩88,616 | -17.18% | 2.2만 |
|---|