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 | ₩9,971 | ₩10,973 | ₩9,663 | ₩10,546 | +5.76% | 9.9만 |
| 2026.10.08 | ₩10,145 | ₩10,451 | ₩9,717 | ₩9,757 | -3.82% | 10.5만 |
| 2026.10.07 | ₩10,813 | ₩10,813 | ₩10,358 | ₩10,479 | -3.09% | 6만 |
| 2026.10.06 | ₩11,722 | ₩12,056 | ₩11,388 | ₩11,401 | -2.74% | 2.1만 |
| 2026.10.05 | ₩11,468 | ₩12,083 | ₩11,324 | ₩11,668 | +1.75% | 6.3만 |
| 2026.10.02 | ₩12,617 | ₩13,152 | ₩10,906 | ₩11,067 | -12.29% | 8.9만 |
| 2026.10.01 | ₩11,481 | ₩12,123 | ₩11,481 | ₩11,882 | +3.49% | 6.7만 |
| 2026.09.30 | ₩12,671 | ₩13,018 | ₩11,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,521 |
| -9.07% |
| 4.7만 |
| 2026.09.29 | ₩12,951 | ₩12,951 | ₩11,789 | ₩12,002 | -7.33% | 5.7만 |
|---|
| 2026.09.28 | ₩12,818 | ₩12,992 | ₩12,176 | ₩12,190 | -4.90% | 4.9만 |
|---|
| 2026.09.25 | ₩13,286 | ₩13,286 | ₩12,323 | ₩12,631 | -4.93% | 4.4만 |
|---|
| 2026.09.24 | ₩12,905 | ₩13,606 | ₩12,617 | ₩13,205 | +2.33% | 8.6만 |
|---|
| 2026.09.23 | ₩13,125 | ₩13,606 | ₩12,858 | ₩13,098 | -0.20% | 3.2만 |
|---|
| 2026.09.22 | ₩13,433 | ₩13,780 | ₩13,165 | ₩13,633 | +1.49% | 3.5만 |
|---|
| 2026.09.21 | ₩14,181 | ₩14,555 | ₩13,606 | ₩13,620 | -3.96% | 7.9만 |
|---|
| 2026.09.18 | ₩10,893 | ₩12,911 | ₩10,893 | ₩12,764 | +17.18% | 3.8만 |
|---|
| 2026.09.17 | ₩9,877 | ₩10,372 | ₩9,530 | ₩10,372 | +5.01% | 3.9만 |
|---|
| 2026.09.16 | ₩10,278 | ₩10,358 | ₩9,035 | ₩9,303 | -9.49% | 5.4만 |
|---|
| 2026.09.15 | ₩11,708 | ₩11,708 | ₩9,690 | ₩10,218 | -12.73% | 7.5만 |
|---|
| 2026.09.14 | ₩11,454 | ₩12,898 | ₩11,454 | ₩12,778 | +11.55% | 11.7만 |
|---|
| 2026.09.11 | ₩10,746 | ₩11,575 | ₩10,546 | ₩10,813 | +0.62% | 9.8만 |
|---|
| 2026.09.10 | ₩10,305 | ₩10,666 | ₩10,305 | ₩10,479 | +1.69% | 8.9만 |
|---|
| 2026.09.09 | ₩12,043 | ₩12,043 | ₩10,786 | ₩10,786 | -10.43% | 7.9만 |
|---|
| 2026.09.08 | ₩11,588 | ₩11,595 | ₩11,281 | ₩11,334 | -2.19% | 3.6만 |
|---|
| 2026.09.04 | ₩12,123 | ₩12,484 | ₩11,909 | ₩12,043 | -0.66% | 7.3만 |
|---|
| 2026.09.03 | ₩11,815 | ₩13,232 | ₩11,789 | ₩13,205 | +11.76% | 9.3만 |
|---|
| 2026.09.02 | ₩10,746 | ₩11,394 | ₩10,626 | ₩10,973 | +2.11% | 4.3만 |
|---|
| 2026.09.01 | ₩11,842 | ₩12,029 | ₩11,000 | ₩11,201 | -5.42% | 7만 |
|---|
| 2026.08.31 | ₩11,495 | ₩12,938 | ₩11,294 | ₩12,738 | +10.81% | 3.9만 |
|---|
| 2026.08.28 | ₩12,617 | ₩12,938 | ₩11,241 | ₩11,495 | -8.90% | 5.7만 |
|---|
| 2026.08.27 | ₩12,377 | ₩13,540 | ₩12,083 | ₩13,232 | +6.91% | 5.3만 |
|---|
| 2026.08.26 | ₩12,043 | ₩12,403 | ₩11,855 | ₩12,029 | -0.11% | 3.4만 |
|---|
| 2026.08.25 | ₩11,214 | ₩12,992 | ₩11,214 | ₩12,764 | +13.83% | 5.4만 |
|---|
| 2026.08.24 | ₩13,085 | ₩13,453 | ₩11,708 | ₩11,789 | -9.91% | 9.7만 |
|---|
| 2026.08.21 | ₩11,896 | ₩13,299 | ₩11,896 | ₩12,738 | +7.08% | 10.7만 |
|---|
| 2026.08.20 | ₩11,054 | ₩11,160 | ₩10,352 | ₩10,987 | -0.60% | 9.7만 |
|---|
| 2026.08.19 | ₩8,220 | ₩10,038 | ₩8,220 | ₩9,516 | +15.77% | 27.3만 |
|---|
| 2026.08.18 | ₩8,153 | ₩8,394 | ₩8,006 | ₩8,006 | -1.80% | 2.1만 |
|---|
| 2026.08.17 | ₩8,193 | ₩8,622 | ₩8,193 | ₩8,501 | +3.75% | 6.1만 |
|---|
| 2026.08.14 | ₩8,541 | ₩8,634 | ₩8,207 | ₩8,273 | -3.13% | 6.2만 |
|---|
| 2026.08.13 | ₩8,354 | ₩8,942 | ₩8,207 | ₩8,888 | +6.40% | 8.1천 |
|---|
| 2026.08.12 | ₩8,567 | ₩8,567 | ₩8,273 | ₩8,351 | -2.53% | 1.3만 |
|---|
| 2026.08.11 | ₩8,314 | ₩8,701 | ₩8,153 | ₩8,314 | 0.00% | 7.5만 |
|---|
| 2026.08.10 | ₩8,875 | ₩8,875 | ₩8,260 | ₩8,340 | -6.02% | 6.7만 |
|---|
| 2026.08.07 | ₩8,327 | ₩9,075 | ₩8,140 | ₩8,915 | +7.06% | 7.6만 |
|---|
| 2026.08.06 | ₩8,180 | ₩8,554 | ₩8,006 | ₩8,006 | -2.12% | 7.6만 |
|---|
| 2026.08.05 | ₩8,594 | ₩8,995 | ₩8,273 | ₩8,541 | -0.62% | 10.4만 |
|---|
| 2026.08.04 | ₩8,233 | ₩8,768 | ₩8,138 | ₩8,634 | +4.87% | 6.7만 |
|---|
| 2026.08.03 | ₩7,859 | ₩8,781 | ₩7,592 | ₩8,167 | +3.91% | 7.8만 |
|---|
| 2026.07.31 | ₩9,022 | ₩9,022 | ₩7,311 | ₩8,140 | -9.78% | 11.7만 |
|---|
| 2026.07.30 | ₩9,891 | ₩10,412 | ₩9,824 | ₩10,318 | +4.32% | 3.6만 |
|---|
| 2026.07.29 | ₩10,733 | ₩11,120 | ₩9,757 | ₩9,917 | -7.60% | 10.8만 |
|---|
| 2026.07.28 | ₩10,238 | ₩10,947 | ₩9,837 | ₩10,933 | +6.79% | 6.6만 |
|---|
| 2026.07.27 | ₩10,305 | ₩10,920 | ₩10,091 | ₩10,906 | +5.84% | 10.2만 |
|---|
| 2026.07.24 | ₩10,051 | ₩10,051 | ₩9,208 | ₩9,757 | -2.93% | 6만 |
|---|
| 2026.07.23 | ₩10,385 | ₩10,666 | ₩9,944 | ₩10,145 | -2.32% | 4.2만 |
|---|
| 2026.07.22 | ₩11,561 | ₩11,936 | ₩10,773 | ₩10,786 | -6.71% | 5.6만 |
|---|
| 2026.07.21 | ₩11,160 | ₩12,806 | ₩11,134 | ₩12,150 | +8.86% | 13.9만 |
|---|
| 2026.07.20 | ₩9,917 | ₩10,612 | ₩9,523 | ₩10,198 | +2.83% | 6.2만 |
|---|
| 2026.07.17 | ₩9,423 | ₩10,225 | ₩9,288 | ₩9,757 | +3.55% | 5.8만 |
|---|
| 2026.07.16 | ₩10,866 | ₩10,920 | ₩10,118 | ₩10,225 | -5.90% | 5.7만 |
|---|
| 2026.07.15 | ₩10,826 | ₩11,246 | ₩10,252 | ₩11,120 | +2.72% | 6.4만 |
|---|
| 2026.07.14 | ₩10,305 | ₩10,465 | ₩9,891 | ₩10,385 | +0.78% | 9.1만 |
|---|
| 2026.07.13 | ₩9,663 | ₩10,345 | ₩9,463 | ₩9,891 | +2.35% | 9.6만 |
|---|
| 2026.07.10 | ₩11,054 | ₩11,174 | ₩10,051 | ₩10,105 | -8.59% | 9만 |
|---|
| 2026.07.09 | ₩9,744 | ₩10,305 | ₩9,583 | ₩10,038 | +3.02% | 6.3만 |
|---|
| 2026.07.08 | ₩10,185 | ₩10,399 | ₩9,849 | ₩10,171 | -0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩11,080 | ₩11,561 | ₩10,506 | ₩10,719 | -3.26% | 4.2만 |
|---|
| 2026.07.06 | ₩10,465 | ₩11,735 | ₩10,318 | ₩11,428 | +9.20% | 4.5만 |
|---|
| 2026.07.02 | ₩10,947 | ₩11,909 | ₩10,733 | ₩11,000 | +0.49% | 7.7만 |
|---|
| 2026.07.01 | ₩8,741 | ₩10,746 | ₩8,715 | ₩10,225 | +16.97% | 5만 |
|---|
| 2026.06.30 | ₩8,982 | ₩8,982 | ₩8,287 | ₩8,688 | -3.27% | 6.3만 |
|---|
| 2026.06.29 | ₩9,289 | ₩9,396 | ₩8,648 | ₩9,343 | +0.58% | 3.7만 |
|---|
| 2026.06.26 | ₩8,046 | ₩9,009 | ₩8,046 | ₩8,993 | +11.76% | 5.1만 |
|---|
| 2026.06.25 | ₩9,236 | ₩9,249 | ₩8,180 | ₩8,314 | -9.99% | 3.6만 |
|---|
| 2026.06.24 | ₩10,051 | ₩10,051 | ₩9,115 | ₩9,237 | -8.10% | 1.5만 |
|---|
| 2026.06.23 | ₩10,211 | ₩10,987 | ₩10,211 | ₩10,392 | +1.77% | 1.6만 |
|---|
| 2026.06.22 | ₩11,655 | ₩12,845 | ₩11,201 | ₩11,321 | -2.87% | 1.8만 |
|---|
| 2026.06.18 | ₩11,668 | ₩11,882 | ₩10,759 | ₩11,120 | -4.70% | 1.2만 |
|---|
| 2026.06.17 | ₩11,561 | ₩12,631 | ₩11,321 | ₩11,321 | -2.08% | 2.1만 |
|---|
| 2026.06.16 | ₩12,002 | ₩12,537 | ₩11,789 | ₩11,997 | -0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩12,083 | ₩12,621 | ₩11,962 | ₩11,988 | -0.79% | 1.4만 |
|---|
| 2026.06.12 | ₩10,586 | ₩11,468 | ₩10,131 | ₩10,713 | +1.20% | 3.5만 |
|---|
| 2026.06.11 | ₩10,158 | ₩10,933 | ₩9,824 | ₩10,786 | +6.18% | 2만 |
|---|
| 2026.06.10 | ₩10,038 | ₩10,826 | ₩10,038 | ₩10,042 | +0.04% | 4.4천 |
|---|
| 2026.06.09 | ₩10,653 | ₩11,428 | ₩9,450 | ₩10,191 | -4.33% | 2.3만 |
|---|
| 2026.06.08 | ₩10,532 | ₩11,281 | ₩10,278 | ₩11,120 | +5.58% | 2.2만 |
|---|
| 2026.06.05 | ₩10,733 | ₩10,733 | ₩9,356 | ₩9,891 | -7.85% | 3만 |
|---|
| 2026.06.04 | ₩11,334 | ₩11,869 | ₩11,227 | ₩11,548 | +1.89% | 6.6천 |
|---|
| 2026.06.03 | ₩12,644 | ₩12,644 | ₩11,441 | ₩11,441 | -9.51% | 1.7만 |
|---|
| 2026.06.02 | ₩13,554 | ₩13,554 | ₩12,751 | ₩13,038 | -3.81% | 4.5만 |
|---|
| 2026.06.01 | ₩13,713 | ₩14,996 | ₩13,540 | ₩14,328 | +4.48% | 3.2만 |
|---|
| 2026.05.29 | ₩14,047 | ₩15,865 | ₩13,646 | ₩15,464 | +10.09% | 1.4만 |
|---|
| 2026.05.28 | ₩12,644 | ₩14,408 | ₩12,470 | ₩14,342 | +13.42% | 9만 |
|---|
| 2026.05.27 | ₩13,526 | ₩14,007 | ₩13,152 | ₩13,152 | -2.77% | 6.4만 |
|---|
| 2026.05.26 | ₩15,103 | ₩15,210 | ₩14,010 | ₩14,141 | -6.37% | 3만 |
|---|
| 2026.05.22 | ₩16,547 | ₩16,681 | ₩14,890 | ₩14,943 | -9.69% | 3.6만 |
|---|
| 2026.05.21 | ₩15,798 | ₩16,707 | ₩15,504 | ₩16,467 | +4.23% | 1.4만 |
|---|
| 2026.05.20 | ₩16,012 | ₩16,921 | ₩15,905 | ₩16,066 | +0.33% | 1.5만 |
|---|
| 2026.05.19 | ₩15,290 | ₩16,654 | ₩15,237 | ₩16,467 | +7.69% | 1.3만 |
|---|
| 2026.05.18 | ₩15,932 | ₩16,493 | ₩14,930 | ₩15,718 | -1.34% | 2.2만 |
|---|
| 2026.05.15 | ₩18,552 | ₩18,552 | ₩16,333 | ₩16,761 | -9.65% | 4.1만 |
|---|
| 2026.05.14 | ₩17,723 | ₩21,653 | ₩17,429 | ₩19,942 | +12.52% | 2.4만 |
|---|
| 2026.05.13 | ₩18,338 | ₩18,365 | ₩17,402 | ₩18,124 | -1.17% | 1.3만 |
|---|
| 2026.05.12 | ₩20,182 | ₩21,091 | ₩18,044 | ₩19,193 | -4.90% | 1.7만 |
|---|
| 2026.05.11 | ₩17,990 | ₩21,118 | ₩16,948 | ₩20,904 | +16.20% | 6.1만 |
|---|
| 2026.05.08 | ₩15,397 | ₩18,153 | ₩14,996 | ₩18,151 | +17.88% | 5.4만 |
|---|
| 2026.05.07 | ₩17,215 | ₩17,616 | ₩16,360 | ₩16,763 | -2.62% | 3.5만 |
|---|
| 2026.05.06 | ₩17,215 | ₩17,723 | ₩16,894 | ₩17,696 | +2.80% | 4.5만 |
|---|
| 2026.05.05 | ₩19,461 | ₩19,461 | ₩17,055 | ₩17,643 | -9.34% | 6만 |
|---|
| 2026.05.04 | ₩18,044 | ₩19,153 | ₩17,910 | ₩18,632 | +3.26% | 7.4만 |
|---|
| 2026.05.01 | ₩16,707 | ₩17,041 | ₩16,480 | ₩16,600 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩14,836 | ₩16,119 | ₩14,836 | ₩16,066 | +8.29% | 1.4만 |
|---|
| 2026.04.29 | ₩15,932 | ₩16,012 | ₩14,382 | ₩15,023 | -5.70% | 4.3만 |
|---|
| 2026.04.28 | ₩16,440 | ₩17,482 | ₩16,440 | ₩17,215 | +4.72% | 5.4만 |
|---|
| 2026.04.27 | ₩18,177 | ₩19,033 | ₩17,523 | ₩17,723 | -2.50% | 3.7만 |
|---|
| 2026.04.24 | ₩18,632 | ₩18,632 | ₩17,723 | ₩18,284 | -1.87% | 5만 |
|---|
| 2026.04.23 | ₩18,712 | ₩19,407 | ₩17,242 | ₩18,017 | -3.71% | 8.3만 |
|---|
| 2026.04.22 | ₩19,060 | ₩20,530 | ₩18,953 | ₩19,594 | +2.81% | 6.3만 |
|---|
| 2026.04.21 | ₩20,717 | ₩20,717 | ₩17,536 | ₩17,624 | -14.93% | 6.6만 |
|---|
| 2026.04.20 | ₩18,819 | ₩20,851 | ₩18,685 | ₩20,851 | +10.80% | 5만 |
|---|
| 2026.04.17 | ₩19,621 | ₩21,385 | ₩19,193 | ₩19,835 | +1.09% | 5만 |
|---|
| 2026.04.16 | ₩18,177 | ₩18,659 | ₩16,574 | ₩18,659 | +2.65% | 6.5만 |
|---|
| 2026.04.15 | ₩16,012 | ₩17,937 | ₩15,798 | ₩17,937 | +12.02% | 3.3만 |
|---|
| 2026.04.14 | ₩15,478 | ₩16,360 | ₩15,478 | ₩15,959 | +3.11% | 2.5만 |
|---|
| 2026.04.13 | ₩12,751 | ₩14,315 | ₩12,751 | ₩14,267 | +11.89% | 3.1만 |
|---|
| 2026.04.10 | ₩13,580 | ₩13,633 | ₩12,564 | ₩13,259 | -2.36% | 3.4만 |
|---|
| 2026.04.09 | ₩14,676 | ₩14,809 | ₩13,098 | ₩13,473 | -8.20% | 5.1만 |
|---|
| 2026.04.08 | ₩16,841 | ₩16,894 | ₩14,168 | ₩14,515 | -13.81% | 3.9만 |
|---|
| 2026.04.07 | ₩13,981 | ₩14,529 | ₩13,018 | ₩14,489 | +3.63% | 5.3만 |
|---|
| 2026.04.06 | ₩14,916 | ₩14,916 | ₩14,328 | ₩14,435 | -3.23% | 4만 |
|---|
| 2026.04.02 | ₩13,259 | ₩14,061 | ₩12,671 | ₩13,927 | +5.04% | 6.1만 |
|---|
| 2026.04.01 | ₩15,237 | ₩15,237 | ₩14,088 | ₩14,221 | -6.67% | 6.6만 |
|---|
| 2026.03.31 | ₩12,644 | ₩14,676 | ₩12,617 | ₩14,515 | +14.80% | 2.9만 |
|---|
| 2026.03.30 | ₩12,992 | ₩13,232 | ₩12,029 | ₩12,377 | -4.73% | 5.7만 |
|---|
| 2026.03.27 | ₩13,606 | ₩13,687 | ₩12,230 | ₩12,430 | -8.64% | 3.2만 |
|---|
| 2026.03.26 | ₩14,970 | ₩15,424 | ₩14,382 | ₩14,478 | -3.29% | 2.1만 |
|---|
| 2026.03.25 | ₩16,600 | ₩17,536 | ₩15,798 | ₩15,879 | -4.35% | 2.9만 |
|---|
| 2026.03.24 | ₩19,461 | ₩20,182 | ₩15,478 | ₩16,047 | -17.54% | 11.2만 |
|---|
| 2026.03.23 | ₩19,674 | ₩20,557 | ₩19,247 | ₩20,022 | +1.77% | 2.8만 |
|---|
| 2026.03.20 | ₩20,289 | ₩20,297 | ₩18,846 | ₩19,380 | -4.48% | 3만 |
|---|
| 2026.03.19 | ₩19,086 | ₩20,931 | ₩18,418 | ₩20,530 | +7.56% | 4.2만 |
|---|
| 2026.03.18 | ₩21,385 | ₩21,786 | ₩20,236 | ₩20,423 | -4.50% | 3.9만 |
|---|
| 2026.03.17 | ₩20,931 | ₩22,668 | ₩20,931 | ₩22,107 | +5.62% | 4.6만 |
|---|
| 2026.03.16 | ₩20,637 | ₩21,118 | ₩19,808 | ₩20,637 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩20,717 | ₩21,385 | ₩18,873 | ₩19,140 | -7.61% | 7.1만 |
|---|
| 2026.03.12 | ₩19,327 | ₩19,621 | ₩18,632 | ₩18,712 | -3.18% | 2.6만 |
|---|
| 2026.03.11 | ₩19,674 | ₩20,316 | ₩18,712 | ₩19,824 | +0.76% | 3.3만 |
|---|
| 2026.03.10 | ₩21,171 | ₩21,171 | ₩19,193 | ₩19,434 | -8.21% | 5.8만 |
|---|
| 2026.03.09 | ₩20,236 | ₩20,450 | ₩18,766 | ₩20,022 | -1.06% | 7.6만 |
|---|
| 2026.03.06 | ₩19,621 | ₩20,717 | ₩19,060 | ₩19,594 | -0.14% | 6만 |
|---|
| 2026.03.05 | ₩21,439 | ₩22,856 | ₩20,530 | ₩21,359 | -0.37% | 3.8만 |
|---|
| 2026.03.04 | ₩19,674 | ₩22,575 | ₩19,621 | ₩22,040 | +12.02% | 3.9만 |
|---|
| 2026.03.03 | ₩16,253 | ₩17,817 | ₩15,611 | ₩17,081 | +5.10% | 3.4만 |
|---|
| 2026.03.02 | ₩15,264 | ₩17,830 | ₩15,264 | ₩17,656 | +15.67% | 3.1만 |
|---|
| 2026.02.27 | ₩15,852 | ₩16,253 | ₩15,317 | ₩15,905 | +0.34% | 1.9만 |
|---|
| 2026.02.26 | ₩17,242 | ₩17,696 | ₩16,173 | ₩16,975 | -1.55% | 3.5만 |
|---|
| 2026.02.25 | ₩15,504 | ₩17,750 | ₩15,184 | ₩17,528 | +13.05% | 5.1만 |
|---|
| 2026.02.24 | ₩12,430 | ₩13,767 | ₩12,243 | ₩13,767 | +10.75% | 3.1만 |
|---|
| 2026.02.23 | ₩14,542 | ₩14,542 | ₩13,286 | ₩13,526 | -6.99% | 2.8만 |
|---|
| 2026.02.20 | ₩14,301 | ₩16,199 | ₩14,301 | ₩15,531 | +8.60% | 6.9만 |
|---|
| 2026.02.19 | ₩13,954 | ₩14,622 | ₩13,820 | ₩14,582 | +4.50% | 4.5만 |
|---|
| 2026.02.18 | ₩14,595 | ₩15,932 | ₩14,141 | ₩14,301 | -2.01% | 7.2만 |
|---|
| 2026.02.17 | ₩14,007 | ₩15,317 | ₩13,339 | ₩14,622 | +4.39% | 16.2만 |
|---|
| 2026.02.13 | ₩12,778 | ₩14,836 | ₩11,655 | ₩14,355 | +12.34% | 15.1만 |
|---|
| 2026.02.12 | ₩12,698 | ₩12,698 | ₩10,612 | ₩10,773 | -15.16% | 5.3만 |
|---|
| 2026.02.11 | ₩13,606 | ₩13,740 | ₩12,128 | ₩12,885 | -5.30% | 2.6만 |
|---|
| 2026.02.10 | ₩14,622 | ₩15,478 | ₩14,462 | ₩14,569 | -0.37% | 5.1만 |
|---|
| 2026.02.09 | ₩14,221 | ₩15,478 | ₩14,007 | ₩15,397 | +8.27% | 3.9만 |
|---|
| 2026.02.06 | ₩13,339 | ₩15,077 | ₩12,858 | ₩15,023 | +12.63% | 6.2만 |
|---|
| 2026.02.05 | ₩14,956 | ₩15,531 | ₩11,815 | ₩12,002 | -19.75% | 5.8만 |
|---|
| 2026.02.04 | ₩17,937 | ₩17,937 | ₩15,558 | ₩16,386 | -8.64% | 2.7만 |
|---|
| 2026.02.03 | ₩20,637 | ₩20,637 | ₩17,616 | ₩18,685 | -9.46% | 3.1만 |
|---|
| 2026.02.02 | ₩20,770 | ₩20,984 | ₩19,888 | ₩20,503 | -1.29% | 1.8만 |
|---|
| 2026.01.30 | ₩22,561 | ₩22,872 | ₩21,198 | ₩22,080 | -2.13% | 1.8만 |
|---|
| 2026.01.29 | ₩24,700 | ₩24,700 | ₩22,000 | ₩23,176 | -6.17% | 2.2만 |
|---|
| 2026.01.28 | ₩26,411 | ₩26,651 | ₩25,315 | ₩25,609 | -3.04% | 2.3만 |
|---|
| 2026.01.27 | ₩26,411 | ₩26,411 | ₩25,261 | ₩26,063 | -1.32% | 4.8만 |
|---|
| 2026.01.26 | ₩26,411 | ₩27,052 | ₩26,037 | ₩26,758 | +1.32% | 8.6천 |
|---|
| 2026.01.23 | ₩29,084 | ₩29,084 | ₩27,373 | ₩27,614 | -5.06% | 1.5만 |
|---|
| 2026.01.22 | ₩31,035 | ₩31,035 | ₩29,244 | ₩29,244 | -5.77% | 1.4만 |
|---|
| 2026.01.21 | ₩30,741 | ₩31,356 | ₩29,244 | ₩30,367 | -1.22% | 1.3만 |
|---|
| 2026.01.20 | ₩31,998 | ₩32,586 | ₩30,127 | ₩30,608 | -4.34% | 7.1만 |
|---|
| 2026.01.16 | ₩33,415 | ₩34,805 | ₩33,254 | ₩34,430 | +3.04% | 2.1만 |
|---|
| 2026.01.15 | ₩37,237 | ₩37,395 | ₩33,521 | ₩33,869 | -9.05% | 3만 |
|---|
| 2026.01.14 | ₩39,215 | ₩41,006 | ₩38,162 | ₩39,055 | -0.41% | 7.7만 |
|---|
| 2026.01.13 | ₩36,168 | ₩38,788 | ₩36,034 | ₩38,133 | +5.43% | 5.8만 |
|---|
| 2026.01.12 | ₩34,243 | ₩36,542 | ₩34,163 | ₩35,259 | +2.97% | 1.3만 |
|---|
| 2026.01.09 | ₩35,366 | ₩35,366 | ₩33,709 | ₩34,617 | -2.12% | 1.7만 |
|---|
| 2026.01.08 | ₩35,740 | ₩37,291 | ₩35,606 | ₩36,096 | +0.99% | 7.6천 |
|---|
| 2026.01.07 | ₩36,943 | ₩37,023 | ₩35,206 | ₩36,221 | -1.95% | 8.5천 |
|---|
| 2026.01.06 | ₩39,269 | ₩39,429 | ₩36,489 | ₩37,697 | -4.00% | 1.3만 |
|---|
| 2026.01.05 | ₩36,756 | ₩40,097 | ₩36,756 | ₩39,154 | +6.52% | 1만 |
|---|
| 2026.01.02 | ₩31,971 | ₩34,297 | ₩31,476 | ₩33,725 | +5.48% | 4.2천 |
|---|
| 2025.12.31 | ₩32,479 | ₩32,479 | ₩30,969 | ₩31,070 | -4.34% | 3.8천 |
|---|
| 2025.12.30 | ₩33,014 | ₩33,815 | ₩32,741 | ₩32,741 | -0.83% | 3.2천 |
|---|
| 2025.12.29 | ₩34,056 | ₩34,858 | ₩33,040 | ₩33,211 | -2.48% | 7.4천 |
|---|
| 2025.12.26 | ₩35,018 | ₩35,018 | ₩33,094 | ₩34,134 | -2.53% | 7.8천 |
|---|
| 2025.12.24 | ₩35,018 | ₩35,259 | ₩34,430 | ₩34,981 | -0.11% | 4.8천 |
|---|
| 2025.12.23 | ₩36,275 | ₩36,783 | ₩35,152 | ₩36,227 | -0.13% | 3.5천 |
|---|
| 2025.12.22 | ₩39,189 | ₩39,563 | ₩37,905 | ₩37,905 | -3.27% | 2.5천 |
|---|
| 2025.12.19 | ₩37,398 | ₩37,451 | ₩36,088 | ₩37,234 | -0.44% | 6.1천 |
|---|
| 2025.12.18 | ₩39,643 | ₩40,178 | ₩35,580 | ₩35,580 | -10.25% | 1.1만 |
|---|
| 2025.12.17 | ₩41,220 | ₩41,541 | ₩36,956 | ₩36,956 | -10.34% | 1만 |
|---|
| 2025.12.16 | ₩40,071 | ₩40,792 | ₩39,028 | ₩39,608 | -1.15% | 3.1천 |
|---|
| 2025.12.15 | ₩44,936 | ₩44,936 | ₩38,093 | ₩38,905 | -13.42% | 7.1천 |
|---|
| 2025.12.12 | ₩46,486 | ₩47,689 | ₩43,399 | ₩44,634 | -3.99% | 6.7천 |
|---|
| 2025.12.11 | ₩44,936 | ₩45,765 | ₩42,664 | ₩45,334 | +0.89% | 3.7천 |
|---|
| 2025.12.10 | ₩46,566 | ₩48,472 | ₩46,219 | ₩47,719 | +2.47% | 6.8천 |
|---|
| 2025.12.09 | ₩45,765 | ₩50,656 | ₩44,882 | ₩48,229 | +5.39% | 5.9천 |
|---|
| 2025.12.08 | ₩47,475 | ₩47,930 | ₩46,513 | ₩47,144 | -0.70% | 5.2천 |
|---|
| 2025.12.05 | ₩45,551 | ₩46,807 | ₩44,268 | ₩45,754 | +0.45% | 1.5만 |
|---|
| 2025.12.04 | ₩47,315 | ₩49,221 | ₩46,513 | ₩47,307 | -0.02% | 1.6만 |
|---|
| 2025.12.03 | ₩44,481 | ₩48,387 | ₩44,481 | ₩48,387 | +8.78% | 5.6천 |
|---|
| 2025.12.02 | ₩44,989 | ₩46,794 | ₩43,813 | ₩43,813 | -2.61% | 2.6만 |
|---|
| 2025.12.01 | ₩42,370 | ₩44,775 | ₩40,204 | ₩42,744 | +0.88% | 2.2만 |
|---|
| 2025.11.28 | ₩46,780 | ₩49,566 | ₩46,780 | ₩47,288 | +1.09% | 8천 |
|---|
| 2025.11.26 | ₩41,648 | ₩44,832 | ₩41,648 | ₩44,623 | +7.14% | 1.1만 |
|---|
| 2025.11.25 | ₩38,868 | ₩41,113 | ₩37,103 | ₩41,065 | +5.65% | 1.1만 |
|---|
| 2025.11.24 | ₩38,387 | ₩42,236 | ₩37,932 | ₩41,950 | +9.28% | 1.3만 |
|---|
| 2025.11.21 | ₩38,039 | ₩38,627 | ₩34,751 | ₩37,023 | -2.67% | 1.8만 |
|---|
| 2025.11.20 | ₩44,642 | ₩44,882 | ₩36,275 | ₩36,275 | -18.74% | 1.7만 |
|---|
| 2025.11.19 | ₩43,973 | ₩44,080 | ₩39,416 | ₩42,851 | -2.55% | 2.3만 |
|---|
| 2025.11.18 | ₩44,348 | ₩47,021 | ₩44,348 | ₩44,428 | +0.18% | 1.4만 |
|---|
| 2025.11.17 | ₩49,213 | ₩50,229 | ₩43,091 | ₩45,131 | -8.29% | 2.2만 |
|---|
| 2025.11.14 | ₩47,208 | ₩55,548 | ₩47,208 | ₩52,648 | +11.52% | 2만 |
|---|
| 2025.11.13 | ₩58,382 | ₩59,344 | ₩51,274 | ₩52,375 | -10.29% | 1만 |
|---|
| 2025.11.12 | ₩62,311 | ₩62,846 | ₩60,071 | ₩60,969 | -2.15% | 9.6천 |
|---|
| 2025.11.11 | ₩65,118 | ₩65,118 | ₩61,055 | ₩61,100 | -6.17% | 3.4천 |
|---|
| 2025.11.10 | ₩68,433 | ₩69,128 | ₩65,065 | ₩67,040 | -2.04% | 7.4천 |
|---|
| 2025.11.07 | ₩55,334 | ₩63,300 | ₩53,463 | ₩63,113 | +14.06% | 1.8만 |
|---|
| 2025.11.06 | ₩66,749 | ₩66,749 | ₩57,580 | ₩58,144 | -12.89% | 2.8만 |
|---|
| 2025.11.05 | ₩66,375 | ₩69,582 | ₩64,851 | ₩68,005 | +2.46% | 9.6천 |
|---|
| 2025.11.04 | ₩68,353 | ₩70,144 | ₩63,033 | ₩63,188 | -7.56% | 3만 |
|---|
| 2025.11.03 | ₩76,236 | ₩76,773 | ₩72,028 | ₩73,632 | -3.42% | 8천 |
|---|
| 2025.10.31 | ₩76,479 | ₩87,011 | ₩76,158 | ₩80,280 | +4.97% | 1.4만 |
|---|
| 2025.10.30 | ₩78,725 | ₩78,725 | ₩73,646 | ₩73,747 | -6.32% | 7.5천 |
|---|
| 2025.10.29 | ₩86,851 | ₩87,466 | ₩80,997 | ₩82,986 | -4.45% | 1만 |
|---|
| 2025.10.28 | ₩90,406 | ₩91,743 | ₩85,942 | ₩85,955 | -4.92% | 2.1만 |
|---|
| 2025.10.27 | ₩89,872 | ₩94,333 | ₩86,851 | ₩89,070 | -0.89% | 2.2만 |
|---|
| 2025.10.24 | ₩76,479 | ₩86,129 | ₩76,479 | ₩85,621 | +11.95% | 1.2만 |
|---|
| 2025.10.23 | ₩70,732 | ₩73,886 | ₩69,903 | ₩71,916 | +1.67% | 2.1만 |
|---|
| 2025.10.22 | ₩77,121 | ₩77,121 | ₩66,829 | ₩70,793 | -8.20% | 1.7만 |
|---|
| 2025.10.21 | ₩80,462 | ₩81,673 | ₩78,225 | ₩79,206 | -1.56% | 5.1천 |
|---|
| 2025.10.20 | ₩80,729 | ₩86,129 | ₩80,248 | ₩81,860 | +1.40% | 9.1천 |
|---|
| 2025.10.17 | ₩70,625 | ₩78,024 | ₩70,277 | ₩78,024 | +10.48% | 8.2천 |
|---|
| 2025.10.16 | ₩79,259 | ₩81,130 | ₩75,511 | ₩75,570 | -4.65% | 7.5천 |
|---|
| 2025.10.15 | ₩82,307 | ₩83,590 | ₩76,907 | ₩78,377 | -4.77% | 1.6만 |
|---|
| 2025.10.14 | ₩79,714 | ₩85,969 | ₩79,259 | ₩80,943 | +1.54% | 9.4천 |
|---|
| 2025.10.13 | ₩92,491 | ₩92,491 | ₩82,200 | ₩88,904 | -3.88% | 1.9만 |
|---|
| 2025.10.10 | ₩107,194 | ₩112,684 | ₩86,423 | ₩88,776 | -17.18% | 2.2만 |
|---|