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 | ₩9,968 | ₩10,970 | ₩9,661 | ₩10,542 | +5.76% | 9.9만 |
| 2026.10.08 | ₩10,142 | ₩10,448 | ₩9,714 | ₩9,754 | -3.82% | 10.5만 |
| 2026.10.07 | ₩10,810 | ₩10,810 | ₩10,355 | ₩10,476 | -3.09% | 6만 |
| 2026.10.06 | ₩11,718 | ₩12,052 | ₩11,384 | ₩11,398 | -2.74% | 2.1만 |
| 2026.10.05 | ₩11,464 | ₩12,079 | ₩11,320 | ₩11,665 | +1.75% | 6.3만 |
| 2026.10.02 | ₩12,614 | ₩13,148 | ₩10,903 | ₩11,064 | -12.29% | 8.9만 |
| 2026.10.01 | ₩11,478 | ₩12,119 | ₩11,478 | ₩11,879 | +3.49% | 6.7만 |
| 2026.09.30 | ₩12,667 | ₩13,014 | ₩11,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,518 |
| -9.07% |
| 4.7만 |
| 2026.09.29 | ₩12,948 | ₩12,948 | ₩11,785 | ₩11,999 | -7.33% | 5.7만 |
|---|
| 2026.09.28 | ₩12,814 | ₩12,988 | ₩12,173 | ₩12,186 | -4.90% | 4.9만 |
|---|
| 2026.09.25 | ₩13,282 | ₩13,282 | ₩12,320 | ₩12,627 | -4.93% | 4.4만 |
|---|
| 2026.09.24 | ₩12,901 | ₩13,602 | ₩12,614 | ₩13,201 | +2.33% | 8.6만 |
|---|
| 2026.09.23 | ₩13,121 | ₩13,602 | ₩12,854 | ₩13,095 | -0.20% | 3.2만 |
|---|
| 2026.09.22 | ₩13,429 | ₩13,776 | ₩13,161 | ₩13,629 | +1.49% | 3.5만 |
|---|
| 2026.09.21 | ₩14,177 | ₩14,551 | ₩13,602 | ₩13,616 | -3.96% | 7.9만 |
|---|
| 2026.09.18 | ₩10,890 | ₩12,907 | ₩10,890 | ₩12,761 | +17.18% | 3.8만 |
|---|
| 2026.09.17 | ₩9,874 | ₩10,369 | ₩9,527 | ₩10,369 | +5.01% | 3.9만 |
|---|
| 2026.09.16 | ₩10,275 | ₩10,355 | ₩9,033 | ₩9,300 | -9.49% | 5.4만 |
|---|
| 2026.09.15 | ₩11,705 | ₩11,705 | ₩9,687 | ₩10,215 | -12.73% | 7.5만 |
|---|
| 2026.09.14 | ₩11,451 | ₩12,894 | ₩11,451 | ₩12,774 | +11.55% | 11.7만 |
|---|
| 2026.09.11 | ₩10,743 | ₩11,571 | ₩10,542 | ₩10,810 | +0.62% | 9.8만 |
|---|
| 2026.09.10 | ₩10,302 | ₩10,663 | ₩10,302 | ₩10,476 | +1.69% | 8.9만 |
|---|
| 2026.09.09 | ₩12,039 | ₩12,039 | ₩10,783 | ₩10,783 | -10.43% | 7.9만 |
|---|
| 2026.09.08 | ₩11,585 | ₩11,591 | ₩11,277 | ₩11,331 | -2.19% | 3.6만 |
|---|
| 2026.09.04 | ₩12,119 | ₩12,480 | ₩11,905 | ₩12,039 | -0.66% | 7.3만 |
|---|
| 2026.09.03 | ₩11,812 | ₩13,228 | ₩11,785 | ₩13,201 | +11.76% | 9.3만 |
|---|
| 2026.09.02 | ₩10,743 | ₩11,391 | ₩10,623 | ₩10,970 | +2.11% | 4.3만 |
|---|
| 2026.09.01 | ₩11,839 | ₩12,026 | ₩10,997 | ₩11,197 | -5.42% | 7만 |
|---|
| 2026.08.31 | ₩11,491 | ₩12,934 | ₩11,291 | ₩12,734 | +10.81% | 3.9만 |
|---|
| 2026.08.28 | ₩12,614 | ₩12,934 | ₩11,237 | ₩11,491 | -8.90% | 5.7만 |
|---|
| 2026.08.27 | ₩12,373 | ₩13,536 | ₩12,079 | ₩13,228 | +6.91% | 5.3만 |
|---|
| 2026.08.26 | ₩12,039 | ₩12,400 | ₩11,852 | ₩12,026 | -0.11% | 3.4만 |
|---|
| 2026.08.25 | ₩11,211 | ₩12,988 | ₩11,211 | ₩12,761 | +13.83% | 5.4만 |
|---|
| 2026.08.24 | ₩13,081 | ₩13,449 | ₩11,705 | ₩11,785 | -9.91% | 9.7만 |
|---|
| 2026.08.21 | ₩11,892 | ₩13,295 | ₩11,892 | ₩12,734 | +7.08% | 10.7만 |
|---|
| 2026.08.20 | ₩11,050 | ₩11,157 | ₩10,349 | ₩10,983 | -0.60% | 9.7만 |
|---|
| 2026.08.19 | ₩8,218 | ₩10,035 | ₩8,218 | ₩9,514 | +15.77% | 27.3만 |
|---|
| 2026.08.18 | ₩8,151 | ₩8,391 | ₩8,004 | ₩8,004 | -1.80% | 2.1만 |
|---|
| 2026.08.17 | ₩8,191 | ₩8,620 | ₩8,191 | ₩8,498 | +3.75% | 6.1만 |
|---|
| 2026.08.14 | ₩8,538 | ₩8,632 | ₩8,204 | ₩8,271 | -3.13% | 6.2만 |
|---|
| 2026.08.13 | ₩8,351 | ₩8,939 | ₩8,204 | ₩8,886 | +6.40% | 8.1천 |
|---|
| 2026.08.12 | ₩8,565 | ₩8,565 | ₩8,271 | ₩8,348 | -2.53% | 1.3만 |
|---|
| 2026.08.11 | ₩8,311 | ₩8,699 | ₩8,151 | ₩8,311 | 0.00% | 7.5만 |
|---|
| 2026.08.10 | ₩8,872 | ₩8,872 | ₩8,258 | ₩8,338 | -6.02% | 6.7만 |
|---|
| 2026.08.07 | ₩8,324 | ₩9,073 | ₩8,137 | ₩8,912 | +7.06% | 7.6만 |
|---|
| 2026.08.06 | ₩8,177 | ₩8,552 | ₩8,004 | ₩8,004 | -2.12% | 7.6만 |
|---|
| 2026.08.05 | ₩8,592 | ₩8,992 | ₩8,271 | ₩8,538 | -0.62% | 10.4만 |
|---|
| 2026.08.04 | ₩8,231 | ₩8,765 | ₩8,136 | ₩8,632 | +4.87% | 6.7만 |
|---|
| 2026.08.03 | ₩7,857 | ₩8,779 | ₩7,590 | ₩8,164 | +3.91% | 7.8만 |
|---|
| 2026.07.31 | ₩9,019 | ₩9,019 | ₩7,309 | ₩8,137 | -9.78% | 11.7만 |
|---|
| 2026.07.30 | ₩9,888 | ₩10,409 | ₩9,821 | ₩10,315 | +4.32% | 3.6만 |
|---|
| 2026.07.29 | ₩10,730 | ₩11,117 | ₩9,754 | ₩9,914 | -7.60% | 10.8만 |
|---|
| 2026.07.28 | ₩10,235 | ₩10,943 | ₩9,834 | ₩10,930 | +6.79% | 6.6만 |
|---|
| 2026.07.27 | ₩10,302 | ₩10,917 | ₩10,088 | ₩10,903 | +5.84% | 10.2만 |
|---|
| 2026.07.24 | ₩10,048 | ₩10,048 | ₩9,205 | ₩9,754 | -2.93% | 6만 |
|---|
| 2026.07.23 | ₩10,382 | ₩10,663 | ₩9,941 | ₩10,142 | -2.32% | 4.2만 |
|---|
| 2026.07.22 | ₩11,558 | ₩11,932 | ₩10,770 | ₩10,783 | -6.71% | 5.6만 |
|---|
| 2026.07.21 | ₩11,157 | ₩12,802 | ₩11,130 | ₩12,146 | +8.86% | 13.9만 |
|---|
| 2026.07.20 | ₩9,914 | ₩10,609 | ₩9,520 | ₩10,195 | +2.83% | 6.2만 |
|---|
| 2026.07.17 | ₩9,420 | ₩10,222 | ₩9,285 | ₩9,754 | +3.55% | 5.8만 |
|---|
| 2026.07.16 | ₩10,863 | ₩10,917 | ₩10,115 | ₩10,222 | -5.90% | 5.7만 |
|---|
| 2026.07.15 | ₩10,823 | ₩11,243 | ₩10,249 | ₩11,117 | +2.72% | 6.4만 |
|---|
| 2026.07.14 | ₩10,302 | ₩10,462 | ₩9,888 | ₩10,382 | +0.78% | 9.1만 |
|---|
| 2026.07.13 | ₩9,661 | ₩10,342 | ₩9,460 | ₩9,888 | +2.35% | 9.6만 |
|---|
| 2026.07.10 | ₩11,050 | ₩11,170 | ₩10,048 | ₩10,102 | -8.59% | 9만 |
|---|
| 2026.07.09 | ₩9,741 | ₩10,302 | ₩9,580 | ₩10,035 | +3.02% | 6.3만 |
|---|
| 2026.07.08 | ₩10,182 | ₩10,395 | ₩9,846 | ₩10,168 | -0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩11,077 | ₩11,558 | ₩10,502 | ₩10,716 | -3.26% | 4.2만 |
|---|
| 2026.07.06 | ₩10,462 | ₩11,732 | ₩10,315 | ₩11,424 | +9.20% | 4.5만 |
|---|
| 2026.07.02 | ₩10,943 | ₩11,905 | ₩10,730 | ₩10,997 | +0.49% | 7.7만 |
|---|
| 2026.07.01 | ₩8,739 | ₩10,743 | ₩8,712 | ₩10,222 | +16.97% | 5만 |
|---|
| 2026.06.30 | ₩8,979 | ₩8,979 | ₩8,284 | ₩8,685 | -3.27% | 6.3만 |
|---|
| 2026.06.29 | ₩9,286 | ₩9,393 | ₩8,645 | ₩9,340 | +0.58% | 3.7만 |
|---|
| 2026.06.26 | ₩8,044 | ₩9,006 | ₩8,044 | ₩8,990 | +11.76% | 5.1만 |
|---|
| 2026.06.25 | ₩9,233 | ₩9,246 | ₩8,177 | ₩8,311 | -9.99% | 3.6만 |
|---|
| 2026.06.24 | ₩10,048 | ₩10,048 | ₩9,113 | ₩9,234 | -8.10% | 1.5만 |
|---|
| 2026.06.23 | ₩10,208 | ₩10,983 | ₩10,208 | ₩10,389 | +1.77% | 1.6만 |
|---|
| 2026.06.22 | ₩11,651 | ₩12,841 | ₩11,197 | ₩11,317 | -2.87% | 1.8만 |
|---|
| 2026.06.18 | ₩11,665 | ₩11,879 | ₩10,756 | ₩11,117 | -4.70% | 1.2만 |
|---|
| 2026.06.17 | ₩11,558 | ₩12,627 | ₩11,317 | ₩11,317 | -2.08% | 2.1만 |
|---|
| 2026.06.16 | ₩11,999 | ₩12,533 | ₩11,785 | ₩11,994 | -0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩12,079 | ₩12,618 | ₩11,959 | ₩11,984 | -0.79% | 1.4만 |
|---|
| 2026.06.12 | ₩10,583 | ₩11,464 | ₩10,128 | ₩10,709 | +1.20% | 3.5만 |
|---|
| 2026.06.11 | ₩10,155 | ₩10,930 | ₩9,821 | ₩10,783 | +6.18% | 2만 |
|---|
| 2026.06.10 | ₩10,035 | ₩10,823 | ₩10,035 | ₩10,039 | +0.04% | 4.4천 |
|---|
| 2026.06.09 | ₩10,649 | ₩11,424 | ₩9,447 | ₩10,188 | -4.33% | 2.3만 |
|---|
| 2026.06.08 | ₩10,529 | ₩11,277 | ₩10,275 | ₩11,117 | +5.58% | 2.2만 |
|---|
| 2026.06.05 | ₩10,730 | ₩10,730 | ₩9,353 | ₩9,888 | -7.85% | 3만 |
|---|
| 2026.06.04 | ₩11,331 | ₩11,865 | ₩11,224 | ₩11,545 | +1.89% | 6.6천 |
|---|
| 2026.06.03 | ₩12,640 | ₩12,640 | ₩11,438 | ₩11,438 | -9.51% | 1.7만 |
|---|
| 2026.06.02 | ₩13,550 | ₩13,550 | ₩12,747 | ₩13,034 | -3.81% | 4.5만 |
|---|
| 2026.06.01 | ₩13,709 | ₩14,992 | ₩13,536 | ₩14,324 | +4.48% | 3.2만 |
|---|
| 2026.05.29 | ₩14,043 | ₩15,860 | ₩13,642 | ₩15,460 | +10.09% | 1.4만 |
|---|
| 2026.05.28 | ₩12,640 | ₩14,404 | ₩12,467 | ₩14,337 | +13.42% | 9만 |
|---|
| 2026.05.27 | ₩13,522 | ₩14,003 | ₩13,148 | ₩13,148 | -2.77% | 6.4만 |
|---|
| 2026.05.26 | ₩15,099 | ₩15,206 | ₩14,006 | ₩14,137 | -6.37% | 3만 |
|---|
| 2026.05.22 | ₩16,542 | ₩16,676 | ₩14,885 | ₩14,938 | -9.69% | 3.6만 |
|---|
| 2026.05.21 | ₩15,794 | ₩16,702 | ₩15,500 | ₩16,462 | +4.23% | 1.4만 |
|---|
| 2026.05.20 | ₩16,007 | ₩16,916 | ₩15,901 | ₩16,061 | +0.33% | 1.5만 |
|---|
| 2026.05.19 | ₩15,286 | ₩16,649 | ₩15,232 | ₩16,462 | +7.69% | 1.3만 |
|---|
| 2026.05.18 | ₩15,927 | ₩16,488 | ₩14,925 | ₩15,713 | -1.34% | 2.2만 |
|---|
| 2026.05.15 | ₩18,546 | ₩18,546 | ₩16,328 | ₩16,756 | -9.65% | 4.1만 |
|---|
| 2026.05.14 | ₩17,718 | ₩21,646 | ₩17,424 | ₩19,936 | +12.52% | 2.4만 |
|---|
| 2026.05.13 | ₩18,332 | ₩18,359 | ₩17,397 | ₩18,119 | -1.17% | 1.3만 |
|---|
| 2026.05.12 | ₩20,176 | ₩21,085 | ₩18,038 | ₩19,188 | -4.90% | 1.7만 |
|---|
| 2026.05.11 | ₩17,985 | ₩21,112 | ₩16,943 | ₩20,898 | +16.20% | 6.1만 |
|---|
| 2026.05.08 | ₩15,393 | ₩18,148 | ₩14,992 | ₩18,145 | +17.88% | 5.4만 |
|---|
| 2026.05.07 | ₩17,210 | ₩17,611 | ₩16,355 | ₩16,758 | -2.62% | 3.5만 |
|---|
| 2026.05.06 | ₩17,210 | ₩17,718 | ₩16,889 | ₩17,691 | +2.80% | 4.5만 |
|---|
| 2026.05.05 | ₩19,455 | ₩19,455 | ₩17,050 | ₩17,638 | -9.34% | 6만 |
|---|
| 2026.05.04 | ₩18,038 | ₩19,147 | ₩17,905 | ₩18,626 | +3.26% | 7.4만 |
|---|
| 2026.05.01 | ₩16,702 | ₩17,036 | ₩16,475 | ₩16,595 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩14,832 | ₩16,114 | ₩14,832 | ₩16,061 | +8.29% | 1.4만 |
|---|
| 2026.04.29 | ₩15,927 | ₩16,007 | ₩14,377 | ₩15,019 | -5.70% | 4.3만 |
|---|
| 2026.04.28 | ₩16,435 | ₩17,477 | ₩16,435 | ₩17,210 | +4.72% | 5.4만 |
|---|
| 2026.04.27 | ₩18,172 | ₩19,027 | ₩17,517 | ₩17,718 | -2.50% | 3.7만 |
|---|
| 2026.04.24 | ₩18,626 | ₩18,626 | ₩17,718 | ₩18,279 | -1.87% | 5만 |
|---|
| 2026.04.23 | ₩18,707 | ₩19,401 | ₩17,237 | ₩18,012 | -3.71% | 8.3만 |
|---|
| 2026.04.22 | ₩19,054 | ₩20,524 | ₩18,947 | ₩19,588 | +2.81% | 6.3만 |
|---|
| 2026.04.21 | ₩20,711 | ₩20,711 | ₩17,531 | ₩17,619 | -14.93% | 6.6만 |
|---|
| 2026.04.20 | ₩18,813 | ₩20,844 | ₩18,680 | ₩20,844 | +10.80% | 5만 |
|---|
| 2026.04.17 | ₩19,615 | ₩21,379 | ₩19,188 | ₩19,829 | +1.09% | 5만 |
|---|
| 2026.04.16 | ₩18,172 | ₩18,653 | ₩16,569 | ₩18,653 | +2.65% | 6.5만 |
|---|
| 2026.04.15 | ₩16,007 | ₩17,932 | ₩15,794 | ₩17,932 | +12.02% | 3.3만 |
|---|
| 2026.04.14 | ₩15,473 | ₩16,355 | ₩15,473 | ₩15,954 | +3.11% | 2.5만 |
|---|
| 2026.04.13 | ₩12,747 | ₩14,310 | ₩12,747 | ₩14,262 | +11.89% | 3.1만 |
|---|
| 2026.04.10 | ₩13,576 | ₩13,629 | ₩12,560 | ₩13,255 | -2.36% | 3.4만 |
|---|
| 2026.04.09 | ₩14,671 | ₩14,805 | ₩13,095 | ₩13,469 | -8.20% | 5.1만 |
|---|
| 2026.04.08 | ₩16,836 | ₩16,889 | ₩14,164 | ₩14,511 | -13.81% | 3.9만 |
|---|
| 2026.04.07 | ₩13,976 | ₩14,524 | ₩13,014 | ₩14,484 | +3.63% | 5.3만 |
|---|
| 2026.04.06 | ₩14,912 | ₩14,912 | ₩14,324 | ₩14,431 | -3.23% | 4만 |
|---|
| 2026.04.02 | ₩13,255 | ₩14,057 | ₩12,667 | ₩13,923 | +5.04% | 6.1만 |
|---|
| 2026.04.01 | ₩15,232 | ₩15,232 | ₩14,083 | ₩14,217 | -6.67% | 6.6만 |
|---|
| 2026.03.31 | ₩12,640 | ₩14,671 | ₩12,614 | ₩14,511 | +14.80% | 2.9만 |
|---|
| 2026.03.30 | ₩12,988 | ₩13,228 | ₩12,026 | ₩12,373 | -4.73% | 5.7만 |
|---|
| 2026.03.27 | ₩13,602 | ₩13,682 | ₩12,226 | ₩12,426 | -8.64% | 3.2만 |
|---|
| 2026.03.26 | ₩14,965 | ₩15,420 | ₩14,377 | ₩14,474 | -3.29% | 2.1만 |
|---|
| 2026.03.25 | ₩16,595 | ₩17,531 | ₩15,794 | ₩15,874 | -4.35% | 2.9만 |
|---|
| 2026.03.24 | ₩19,455 | ₩20,176 | ₩15,473 | ₩16,042 | -17.54% | 11.2만 |
|---|
| 2026.03.23 | ₩19,669 | ₩20,550 | ₩19,241 | ₩20,016 | +1.77% | 2.8만 |
|---|
| 2026.03.20 | ₩20,283 | ₩20,291 | ₩18,840 | ₩19,375 | -4.48% | 3만 |
|---|
| 2026.03.19 | ₩19,081 | ₩20,925 | ₩18,413 | ₩20,524 | +7.56% | 4.2만 |
|---|
| 2026.03.18 | ₩21,379 | ₩21,780 | ₩20,230 | ₩20,417 | -4.50% | 3.9만 |
|---|
| 2026.03.17 | ₩20,925 | ₩22,662 | ₩20,925 | ₩22,100 | +5.62% | 4.6만 |
|---|
| 2026.03.16 | ₩20,631 | ₩21,112 | ₩19,802 | ₩20,631 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩20,711 | ₩21,379 | ₩18,867 | ₩19,134 | -7.61% | 7.1만 |
|---|
| 2026.03.12 | ₩19,321 | ₩19,615 | ₩18,626 | ₩18,707 | -3.18% | 2.6만 |
|---|
| 2026.03.11 | ₩19,669 | ₩20,310 | ₩18,707 | ₩19,818 | +0.76% | 3.3만 |
|---|
| 2026.03.10 | ₩21,165 | ₩21,165 | ₩19,188 | ₩19,428 | -8.21% | 5.8만 |
|---|
| 2026.03.09 | ₩20,230 | ₩20,444 | ₩18,760 | ₩20,016 | -1.06% | 7.6만 |
|---|
| 2026.03.06 | ₩19,615 | ₩20,711 | ₩19,054 | ₩19,588 | -0.14% | 6만 |
|---|
| 2026.03.05 | ₩21,432 | ₩22,849 | ₩20,524 | ₩21,352 | -0.37% | 3.8만 |
|---|
| 2026.03.04 | ₩19,669 | ₩22,568 | ₩19,615 | ₩22,034 | +12.02% | 3.9만 |
|---|
| 2026.03.03 | ₩16,248 | ₩17,811 | ₩15,607 | ₩17,076 | +5.10% | 3.4만 |
|---|
| 2026.03.02 | ₩15,259 | ₩17,825 | ₩15,259 | ₩17,651 | +15.67% | 3.1만 |
|---|
| 2026.02.27 | ₩15,847 | ₩16,248 | ₩15,313 | ₩15,901 | +0.34% | 1.9만 |
|---|
| 2026.02.26 | ₩17,237 | ₩17,691 | ₩16,168 | ₩16,969 | -1.55% | 3.5만 |
|---|
| 2026.02.25 | ₩15,500 | ₩17,744 | ₩15,179 | ₩17,523 | +13.05% | 5.1만 |
|---|
| 2026.02.24 | ₩12,426 | ₩13,763 | ₩12,239 | ₩13,763 | +10.75% | 3.1만 |
|---|
| 2026.02.23 | ₩14,538 | ₩14,538 | ₩13,282 | ₩13,522 | -6.99% | 2.8만 |
|---|
| 2026.02.20 | ₩14,297 | ₩16,195 | ₩14,297 | ₩15,526 | +8.60% | 6.9만 |
|---|
| 2026.02.19 | ₩13,950 | ₩14,618 | ₩13,816 | ₩14,578 | +4.50% | 4.5만 |
|---|
| 2026.02.18 | ₩14,591 | ₩15,927 | ₩14,137 | ₩14,297 | -2.01% | 7.2만 |
|---|
| 2026.02.17 | ₩14,003 | ₩15,313 | ₩13,335 | ₩14,618 | +4.39% | 16.2만 |
|---|
| 2026.02.13 | ₩12,774 | ₩14,832 | ₩11,651 | ₩14,351 | +12.34% | 15.1만 |
|---|
| 2026.02.12 | ₩12,694 | ₩12,694 | ₩10,609 | ₩10,770 | -15.16% | 5.3만 |
|---|
| 2026.02.11 | ₩13,602 | ₩13,736 | ₩12,124 | ₩12,881 | -5.30% | 2.6만 |
|---|
| 2026.02.10 | ₩14,618 | ₩15,473 | ₩14,457 | ₩14,564 | -0.37% | 5.1만 |
|---|
| 2026.02.09 | ₩14,217 | ₩15,473 | ₩14,003 | ₩15,393 | +8.27% | 3.9만 |
|---|
| 2026.02.06 | ₩13,335 | ₩15,072 | ₩12,854 | ₩15,019 | +12.63% | 6.2만 |
|---|
| 2026.02.05 | ₩14,952 | ₩15,526 | ₩11,812 | ₩11,999 | -19.75% | 5.8만 |
|---|
| 2026.02.04 | ₩17,932 | ₩17,932 | ₩15,553 | ₩16,382 | -8.64% | 2.7만 |
|---|
| 2026.02.03 | ₩20,631 | ₩20,631 | ₩17,611 | ₩18,680 | -9.46% | 3.1만 |
|---|
| 2026.02.02 | ₩20,764 | ₩20,978 | ₩19,882 | ₩20,497 | -1.29% | 1.8만 |
|---|
| 2026.01.30 | ₩22,555 | ₩22,865 | ₩21,192 | ₩22,074 | -2.13% | 1.8만 |
|---|
| 2026.01.29 | ₩24,693 | ₩24,693 | ₩21,994 | ₩23,169 | -6.17% | 2.2만 |
|---|
| 2026.01.28 | ₩26,403 | ₩26,643 | ₩25,307 | ₩25,601 | -3.04% | 2.3만 |
|---|
| 2026.01.27 | ₩26,403 | ₩26,403 | ₩25,254 | ₩26,056 | -1.32% | 4.8만 |
|---|
| 2026.01.26 | ₩26,403 | ₩27,044 | ₩26,029 | ₩26,750 | +1.32% | 8.6천 |
|---|
| 2026.01.23 | ₩29,075 | ₩29,075 | ₩27,365 | ₩27,605 | -5.06% | 1.5만 |
|---|
| 2026.01.22 | ₩31,026 | ₩31,026 | ₩29,236 | ₩29,236 | -5.77% | 1.4만 |
|---|
| 2026.01.21 | ₩30,732 | ₩31,347 | ₩29,236 | ₩30,358 | -1.22% | 1.3만 |
|---|
| 2026.01.20 | ₩31,988 | ₩32,576 | ₩30,117 | ₩30,599 | -4.34% | 7.1만 |
|---|
| 2026.01.16 | ₩33,405 | ₩34,794 | ₩33,244 | ₩34,420 | +3.04% | 2.1만 |
|---|
| 2026.01.15 | ₩37,226 | ₩37,384 | ₩33,511 | ₩33,859 | -9.05% | 3만 |
|---|
| 2026.01.14 | ₩39,204 | ₩40,994 | ₩38,151 | ₩39,043 | -0.41% | 7.7만 |
|---|
| 2026.01.13 | ₩36,157 | ₩38,776 | ₩36,023 | ₩38,121 | +5.43% | 5.8만 |
|---|
| 2026.01.12 | ₩34,233 | ₩36,531 | ₩34,153 | ₩35,248 | +2.97% | 1.3만 |
|---|
| 2026.01.09 | ₩35,355 | ₩35,355 | ₩33,698 | ₩34,607 | -2.12% | 1.7만 |
|---|
| 2026.01.08 | ₩35,729 | ₩37,279 | ₩35,596 | ₩36,085 | +0.99% | 7.6천 |
|---|
| 2026.01.07 | ₩36,932 | ₩37,012 | ₩35,195 | ₩36,210 | -1.95% | 8.5천 |
|---|
| 2026.01.06 | ₩39,257 | ₩39,417 | ₩36,478 | ₩37,686 | -4.00% | 1.3만 |
|---|
| 2026.01.05 | ₩36,745 | ₩40,085 | ₩36,745 | ₩39,142 | +6.52% | 1만 |
|---|
| 2026.01.02 | ₩31,961 | ₩34,286 | ₩31,467 | ₩33,714 | +5.48% | 4.2천 |
|---|
| 2025.12.31 | ₩32,469 | ₩32,469 | ₩30,959 | ₩31,061 | -4.34% | 3.8천 |
|---|
| 2025.12.30 | ₩33,004 | ₩33,805 | ₩32,731 | ₩32,731 | -0.83% | 3.2천 |
|---|
| 2025.12.29 | ₩34,046 | ₩34,848 | ₩33,030 | ₩33,201 | -2.48% | 7.4천 |
|---|
| 2025.12.26 | ₩35,008 | ₩35,008 | ₩33,084 | ₩34,123 | -2.53% | 7.8천 |
|---|
| 2025.12.24 | ₩35,008 | ₩35,248 | ₩34,420 | ₩34,971 | -0.11% | 4.8천 |
|---|
| 2025.12.23 | ₩36,264 | ₩36,772 | ₩35,142 | ₩36,216 | -0.13% | 3.5천 |
|---|
| 2025.12.22 | ₩39,177 | ₩39,551 | ₩37,894 | ₩37,894 | -3.27% | 2.5천 |
|---|
| 2025.12.19 | ₩37,386 | ₩37,440 | ₩36,077 | ₩37,223 | -0.44% | 6.1천 |
|---|
| 2025.12.18 | ₩39,631 | ₩40,166 | ₩35,569 | ₩35,569 | -10.25% | 1.1만 |
|---|
| 2025.12.17 | ₩41,208 | ₩41,528 | ₩36,945 | ₩36,945 | -10.34% | 1만 |
|---|
| 2025.12.16 | ₩40,059 | ₩40,780 | ₩39,016 | ₩39,596 | -1.15% | 3.1천 |
|---|
| 2025.12.15 | ₩44,922 | ₩44,922 | ₩38,081 | ₩38,894 | -13.42% | 7.1천 |
|---|
| 2025.12.12 | ₩46,472 | ₩47,675 | ₩43,386 | ₩44,620 | -3.99% | 6.7천 |
|---|
| 2025.12.11 | ₩44,922 | ₩45,751 | ₩42,651 | ₩45,321 | +0.89% | 3.7천 |
|---|
| 2025.12.10 | ₩46,553 | ₩48,458 | ₩46,205 | ₩47,704 | +2.47% | 6.8천 |
|---|
| 2025.12.09 | ₩45,751 | ₩50,641 | ₩44,869 | ₩48,215 | +5.39% | 5.9천 |
|---|
| 2025.12.08 | ₩47,461 | ₩47,915 | ₩46,499 | ₩47,130 | -0.70% | 5.2천 |
|---|
| 2025.12.05 | ₩45,537 | ₩46,793 | ₩44,254 | ₩45,740 | +0.45% | 1.5만 |
|---|
| 2025.12.04 | ₩47,301 | ₩49,206 | ₩46,499 | ₩47,293 | -0.02% | 1.6만 |
|---|
| 2025.12.03 | ₩44,468 | ₩48,372 | ₩44,468 | ₩48,372 | +8.78% | 5.6천 |
|---|
| 2025.12.02 | ₩44,976 | ₩46,780 | ₩43,800 | ₩43,800 | -2.61% | 2.6만 |
|---|
| 2025.12.01 | ₩42,357 | ₩44,762 | ₩40,192 | ₩42,731 | +0.88% | 2.2만 |
|---|
| 2025.11.28 | ₩46,766 | ₩49,551 | ₩46,766 | ₩47,274 | +1.09% | 8천 |
|---|
| 2025.11.26 | ₩41,635 | ₩44,818 | ₩41,635 | ₩44,610 | +7.14% | 1.1만 |
|---|
| 2025.11.25 | ₩38,856 | ₩41,101 | ₩37,092 | ₩41,053 | +5.65% | 1.1만 |
|---|
| 2025.11.24 | ₩38,375 | ₩42,223 | ₩37,921 | ₩41,937 | +9.28% | 1.3만 |
|---|
| 2025.11.21 | ₩38,028 | ₩38,616 | ₩34,741 | ₩37,012 | -2.67% | 1.8만 |
|---|
| 2025.11.20 | ₩44,628 | ₩44,869 | ₩36,264 | ₩36,264 | -18.74% | 1.7만 |
|---|
| 2025.11.19 | ₩43,960 | ₩44,067 | ₩39,404 | ₩42,838 | -2.55% | 2.3만 |
|---|
| 2025.11.18 | ₩44,334 | ₩47,007 | ₩44,334 | ₩44,415 | +0.18% | 1.4만 |
|---|
| 2025.11.17 | ₩49,198 | ₩50,214 | ₩43,078 | ₩45,117 | -8.29% | 2.2만 |
|---|
| 2025.11.14 | ₩47,194 | ₩55,532 | ₩47,194 | ₩52,632 | +11.52% | 2만 |
|---|
| 2025.11.13 | ₩58,364 | ₩59,326 | ₩51,259 | ₩52,360 | -10.29% | 1만 |
|---|
| 2025.11.12 | ₩62,293 | ₩62,827 | ₩60,053 | ₩60,951 | -2.15% | 9.6천 |
|---|
| 2025.11.11 | ₩65,099 | ₩65,099 | ₩61,037 | ₩61,082 | -6.17% | 3.4천 |
|---|
| 2025.11.10 | ₩68,412 | ₩69,107 | ₩65,045 | ₩67,020 | -2.04% | 7.4천 |
|---|
| 2025.11.07 | ₩55,318 | ₩63,281 | ₩53,447 | ₩63,094 | +14.06% | 1.8만 |
|---|
| 2025.11.06 | ₩66,729 | ₩66,729 | ₩57,563 | ₩58,127 | -12.89% | 2.8만 |
|---|
| 2025.11.05 | ₩66,355 | ₩69,562 | ₩64,831 | ₩67,985 | +2.46% | 9.6천 |
|---|
| 2025.11.04 | ₩68,332 | ₩70,123 | ₩63,014 | ₩63,169 | -7.56% | 3만 |
|---|
| 2025.11.03 | ₩76,213 | ₩76,750 | ₩72,007 | ₩73,610 | -3.42% | 8천 |
|---|
| 2025.10.31 | ₩76,456 | ₩86,985 | ₩76,136 | ₩80,256 | +4.97% | 1.4만 |
|---|
| 2025.10.30 | ₩78,701 | ₩78,701 | ₩73,624 | ₩73,725 | -6.32% | 7.5천 |
|---|
| 2025.10.29 | ₩86,825 | ₩87,440 | ₩80,973 | ₩82,961 | -4.45% | 1만 |
|---|
| 2025.10.28 | ₩90,379 | ₩91,715 | ₩85,916 | ₩85,930 | -4.92% | 2.1만 |
|---|
| 2025.10.27 | ₩89,845 | ₩94,305 | ₩86,825 | ₩89,043 | -0.89% | 2.2만 |
|---|
| 2025.10.24 | ₩76,456 | ₩86,103 | ₩76,456 | ₩85,596 | +11.95% | 1.2만 |
|---|
| 2025.10.23 | ₩70,711 | ₩73,864 | ₩69,882 | ₩71,895 | +1.67% | 2.1만 |
|---|
| 2025.10.22 | ₩77,098 | ₩77,098 | ₩66,809 | ₩70,772 | -8.20% | 1.7만 |
|---|
| 2025.10.21 | ₩80,438 | ₩81,649 | ₩78,201 | ₩79,182 | -1.56% | 5.1천 |
|---|
| 2025.10.20 | ₩80,705 | ₩86,103 | ₩80,224 | ₩81,836 | +1.40% | 9.1천 |
|---|
| 2025.10.17 | ₩70,604 | ₩78,001 | ₩70,256 | ₩78,001 | +10.48% | 8.2천 |
|---|
| 2025.10.16 | ₩79,235 | ₩81,106 | ₩75,489 | ₩75,548 | -4.65% | 7.5천 |
|---|
| 2025.10.15 | ₩82,282 | ₩83,565 | ₩76,884 | ₩78,354 | -4.77% | 1.6만 |
|---|
| 2025.10.14 | ₩79,690 | ₩85,943 | ₩79,235 | ₩80,919 | +1.54% | 9.4천 |
|---|
| 2025.10.13 | ₩92,464 | ₩92,464 | ₩82,175 | ₩88,877 | -3.88% | 1.9만 |
|---|
| 2025.10.10 | ₩107,162 | ₩112,651 | ₩86,397 | ₩88,749 | -17.18% | 2.2만 |
|---|