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 | ₩9,966 | ₩10,968 | ₩9,659 | ₩10,541 | +5.76% | 9.9만 |
| 2026.10.08 | ₩10,140 | ₩10,446 | ₩9,713 | ₩9,753 | -3.82% | 10.5만 |
| 2026.10.07 | ₩10,808 | ₩10,808 | ₩10,354 | ₩10,474 | -3.09% | 6만 |
| 2026.10.06 | ₩11,717 | ₩12,051 | ₩11,383 | ₩11,396 | -2.74% | 2.1만 |
| 2026.10.05 | ₩11,463 | ₩12,077 | ₩11,319 | ₩11,663 | +1.75% | 6.3만 |
| 2026.10.02 | ₩12,612 | ₩13,146 | ₩10,902 | ₩11,062 | -12.29% | 8.9만 |
| 2026.10.01 | ₩11,476 | ₩12,117 | ₩11,476 | ₩11,877 | +3.49% | 6.7만 |
| 2026.09.30 | ₩12,665 | ₩13,013 | ₩11,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,516 |
| -9.07% |
| 4.7만 |
| 2026.09.29 | ₩12,946 | ₩12,946 | ₩11,783 | ₩11,997 | -7.33% | 5.7만 |
|---|
| 2026.09.28 | ₩12,812 | ₩12,986 | ₩12,171 | ₩12,184 | -4.90% | 4.9만 |
|---|
| 2026.09.25 | ₩13,280 | ₩13,280 | ₩12,318 | ₩12,625 | -4.93% | 4.4만 |
|---|
| 2026.09.24 | ₩12,899 | ₩13,600 | ₩12,612 | ₩13,200 | +2.33% | 8.6만 |
|---|
| 2026.09.23 | ₩13,119 | ₩13,600 | ₩12,852 | ₩13,093 | -0.20% | 3.2만 |
|---|
| 2026.09.22 | ₩13,427 | ₩13,774 | ₩13,160 | ₩13,627 | +1.49% | 3.5만 |
|---|
| 2026.09.21 | ₩14,175 | ₩14,549 | ₩13,600 | ₩13,614 | -3.96% | 7.9만 |
|---|
| 2026.09.18 | ₩10,888 | ₩12,906 | ₩10,888 | ₩12,759 | +17.18% | 3.8만 |
|---|
| 2026.09.17 | ₩9,873 | ₩10,367 | ₩9,526 | ₩10,367 | +5.01% | 3.9만 |
|---|
| 2026.09.16 | ₩10,274 | ₩10,354 | ₩9,031 | ₩9,298 | -9.49% | 5.4만 |
|---|
| 2026.09.15 | ₩11,703 | ₩11,703 | ₩9,686 | ₩10,214 | -12.73% | 7.5만 |
|---|
| 2026.09.14 | ₩11,449 | ₩12,892 | ₩11,449 | ₩12,772 | +11.55% | 11.7만 |
|---|
| 2026.09.11 | ₩10,741 | ₩11,570 | ₩10,541 | ₩10,808 | +0.62% | 9.8만 |
|---|
| 2026.09.10 | ₩10,300 | ₩10,661 | ₩10,300 | ₩10,474 | +1.69% | 8.9만 |
|---|
| 2026.09.09 | ₩12,037 | ₩12,037 | ₩10,781 | ₩10,781 | -10.43% | 7.9만 |
|---|
| 2026.09.08 | ₩11,583 | ₩11,590 | ₩11,276 | ₩11,329 | -2.19% | 3.6만 |
|---|
| 2026.09.04 | ₩12,117 | ₩12,478 | ₩11,904 | ₩12,037 | -0.66% | 7.3만 |
|---|
| 2026.09.03 | ₩11,810 | ₩13,226 | ₩11,783 | ₩13,200 | +11.76% | 9.3만 |
|---|
| 2026.09.02 | ₩10,741 | ₩11,389 | ₩10,621 | ₩10,968 | +2.11% | 4.3만 |
|---|
| 2026.09.01 | ₩11,837 | ₩12,024 | ₩10,995 | ₩11,196 | -5.42% | 7만 |
|---|
| 2026.08.31 | ₩11,490 | ₩12,932 | ₩11,289 | ₩12,732 | +10.81% | 3.9만 |
|---|
| 2026.08.28 | ₩12,612 | ₩12,932 | ₩11,236 | ₩11,490 | -8.90% | 5.7만 |
|---|
| 2026.08.27 | ₩12,371 | ₩13,534 | ₩12,077 | ₩13,226 | +6.91% | 5.3만 |
|---|
| 2026.08.26 | ₩12,037 | ₩12,398 | ₩11,850 | ₩12,024 | -0.11% | 3.4만 |
|---|
| 2026.08.25 | ₩11,209 | ₩12,986 | ₩11,209 | ₩12,759 | +13.83% | 5.4만 |
|---|
| 2026.08.24 | ₩13,079 | ₩13,447 | ₩11,703 | ₩11,783 | -9.91% | 9.7만 |
|---|
| 2026.08.21 | ₩11,890 | ₩13,293 | ₩11,890 | ₩12,732 | +7.08% | 10.7만 |
|---|
| 2026.08.20 | ₩11,049 | ₩11,156 | ₩10,347 | ₩10,982 | -0.60% | 9.7만 |
|---|
| 2026.08.19 | ₩8,216 | ₩10,033 | ₩8,216 | ₩9,512 | +15.77% | 27.3만 |
|---|
| 2026.08.18 | ₩8,150 | ₩8,390 | ₩8,003 | ₩8,003 | -1.80% | 2.1만 |
|---|
| 2026.08.17 | ₩8,190 | ₩8,618 | ₩8,190 | ₩8,497 | +3.75% | 6.1만 |
|---|
| 2026.08.14 | ₩8,537 | ₩8,630 | ₩8,203 | ₩8,270 | -3.13% | 6.2만 |
|---|
| 2026.08.13 | ₩8,350 | ₩8,938 | ₩8,203 | ₩8,884 | +6.40% | 8.1천 |
|---|
| 2026.08.12 | ₩8,564 | ₩8,564 | ₩8,270 | ₩8,347 | -2.53% | 1.3만 |
|---|
| 2026.08.11 | ₩8,310 | ₩8,697 | ₩8,150 | ₩8,310 | 0.00% | 7.5만 |
|---|
| 2026.08.10 | ₩8,871 | ₩8,871 | ₩8,256 | ₩8,337 | -6.02% | 6.7만 |
|---|
| 2026.08.07 | ₩8,323 | ₩9,071 | ₩8,136 | ₩8,911 | +7.06% | 7.6만 |
|---|
| 2026.08.06 | ₩8,176 | ₩8,550 | ₩8,003 | ₩8,003 | -2.12% | 7.6만 |
|---|
| 2026.08.05 | ₩8,590 | ₩8,991 | ₩8,270 | ₩8,537 | -0.62% | 10.4만 |
|---|
| 2026.08.04 | ₩8,230 | ₩8,764 | ₩8,135 | ₩8,630 | +4.87% | 6.7만 |
|---|
| 2026.08.03 | ₩7,856 | ₩8,777 | ₩7,588 | ₩8,163 | +3.91% | 7.8만 |
|---|
| 2026.07.31 | ₩9,018 | ₩9,018 | ₩7,308 | ₩8,136 | -9.78% | 11.7만 |
|---|
| 2026.07.30 | ₩9,886 | ₩10,407 | ₩9,820 | ₩10,314 | +4.32% | 3.6만 |
|---|
| 2026.07.29 | ₩10,728 | ₩11,115 | ₩9,753 | ₩9,913 | -7.60% | 10.8만 |
|---|
| 2026.07.28 | ₩10,234 | ₩10,942 | ₩9,833 | ₩10,928 | +6.79% | 6.6만 |
|---|
| 2026.07.27 | ₩10,300 | ₩10,915 | ₩10,087 | ₩10,902 | +5.84% | 10.2만 |
|---|
| 2026.07.24 | ₩10,047 | ₩10,047 | ₩9,204 | ₩9,753 | -2.93% | 6만 |
|---|
| 2026.07.23 | ₩10,381 | ₩10,661 | ₩9,940 | ₩10,140 | -2.32% | 4.2만 |
|---|
| 2026.07.22 | ₩11,556 | ₩11,930 | ₩10,768 | ₩10,781 | -6.71% | 5.6만 |
|---|
| 2026.07.21 | ₩11,156 | ₩12,800 | ₩11,129 | ₩12,144 | +8.86% | 13.9만 |
|---|
| 2026.07.20 | ₩9,913 | ₩10,608 | ₩9,519 | ₩10,194 | +2.83% | 6.2만 |
|---|
| 2026.07.17 | ₩9,419 | ₩10,220 | ₩9,284 | ₩9,753 | +3.55% | 5.8만 |
|---|
| 2026.07.16 | ₩10,862 | ₩10,915 | ₩10,113 | ₩10,220 | -5.90% | 5.7만 |
|---|
| 2026.07.15 | ₩10,822 | ₩11,241 | ₩10,247 | ₩11,115 | +2.72% | 6.4만 |
|---|
| 2026.07.14 | ₩10,300 | ₩10,461 | ₩9,886 | ₩10,381 | +0.78% | 9.1만 |
|---|
| 2026.07.13 | ₩9,659 | ₩10,341 | ₩9,459 | ₩9,886 | +2.35% | 9.6만 |
|---|
| 2026.07.10 | ₩11,049 | ₩11,169 | ₩10,047 | ₩10,100 | -8.59% | 9만 |
|---|
| 2026.07.09 | ₩9,739 | ₩10,300 | ₩9,579 | ₩10,033 | +3.02% | 6.3만 |
|---|
| 2026.07.08 | ₩10,180 | ₩10,394 | ₩9,845 | ₩10,167 | -0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩11,075 | ₩11,556 | ₩10,501 | ₩10,715 | -3.26% | 4.2만 |
|---|
| 2026.07.06 | ₩10,461 | ₩11,730 | ₩10,314 | ₩11,423 | +9.20% | 4.5만 |
|---|
| 2026.07.02 | ₩10,942 | ₩11,904 | ₩10,728 | ₩10,995 | +0.49% | 7.7만 |
|---|
| 2026.07.01 | ₩8,737 | ₩10,741 | ₩8,711 | ₩10,220 | +16.97% | 5만 |
|---|
| 2026.06.30 | ₩8,978 | ₩8,978 | ₩8,283 | ₩8,684 | -3.27% | 6.3만 |
|---|
| 2026.06.29 | ₩9,285 | ₩9,392 | ₩8,644 | ₩9,339 | +0.58% | 3.7만 |
|---|
| 2026.06.26 | ₩8,043 | ₩9,005 | ₩8,043 | ₩8,989 | +11.76% | 5.1만 |
|---|
| 2026.06.25 | ₩9,232 | ₩9,245 | ₩8,176 | ₩8,310 | -9.99% | 3.6만 |
|---|
| 2026.06.24 | ₩10,047 | ₩10,047 | ₩9,111 | ₩9,233 | -8.10% | 1.5만 |
|---|
| 2026.06.23 | ₩10,207 | ₩10,982 | ₩10,207 | ₩10,387 | +1.77% | 1.6만 |
|---|
| 2026.06.22 | ₩11,650 | ₩12,839 | ₩11,196 | ₩11,316 | -2.87% | 1.8만 |
|---|
| 2026.06.18 | ₩11,663 | ₩11,877 | ₩10,755 | ₩11,115 | -4.70% | 1.2만 |
|---|
| 2026.06.17 | ₩11,556 | ₩12,625 | ₩11,316 | ₩11,316 | -2.08% | 2.1만 |
|---|
| 2026.06.16 | ₩11,997 | ₩12,532 | ₩11,783 | ₩11,992 | -0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩12,077 | ₩12,616 | ₩11,957 | ₩11,982 | -0.79% | 1.4만 |
|---|
| 2026.06.12 | ₩10,581 | ₩11,463 | ₩10,127 | ₩10,708 | +1.20% | 3.5만 |
|---|
| 2026.06.11 | ₩10,154 | ₩10,928 | ₩9,820 | ₩10,781 | +6.18% | 2만 |
|---|
| 2026.06.10 | ₩10,033 | ₩10,822 | ₩10,033 | ₩10,037 | +0.04% | 4.4천 |
|---|
| 2026.06.09 | ₩10,648 | ₩11,423 | ₩9,445 | ₩10,187 | -4.33% | 2.3만 |
|---|
| 2026.06.08 | ₩10,528 | ₩11,276 | ₩10,274 | ₩11,115 | +5.58% | 2.2만 |
|---|
| 2026.06.05 | ₩10,728 | ₩10,728 | ₩9,352 | ₩9,886 | -7.85% | 3만 |
|---|
| 2026.06.04 | ₩11,329 | ₩11,864 | ₩11,222 | ₩11,543 | +1.89% | 6.6천 |
|---|
| 2026.06.03 | ₩12,638 | ₩12,638 | ₩11,436 | ₩11,436 | -9.51% | 1.7만 |
|---|
| 2026.06.02 | ₩13,548 | ₩13,548 | ₩12,745 | ₩13,033 | -3.81% | 4.5만 |
|---|
| 2026.06.01 | ₩13,707 | ₩14,990 | ₩13,534 | ₩14,322 | +4.48% | 3.2만 |
|---|
| 2026.05.29 | ₩14,041 | ₩15,858 | ₩13,640 | ₩15,457 | +10.09% | 1.4만 |
|---|
| 2026.05.28 | ₩12,638 | ₩14,402 | ₩12,465 | ₩14,335 | +13.42% | 9만 |
|---|
| 2026.05.27 | ₩13,520 | ₩14,001 | ₩13,146 | ₩13,146 | -2.77% | 6.4만 |
|---|
| 2026.05.26 | ₩15,097 | ₩15,204 | ₩14,004 | ₩14,135 | -6.37% | 3만 |
|---|
| 2026.05.22 | ₩16,540 | ₩16,673 | ₩14,883 | ₩14,936 | -9.69% | 3.6만 |
|---|
| 2026.05.21 | ₩15,791 | ₩16,700 | ₩15,497 | ₩16,459 | +4.23% | 1.4만 |
|---|
| 2026.05.20 | ₩16,005 | ₩16,914 | ₩15,898 | ₩16,059 | +0.33% | 1.5만 |
|---|
| 2026.05.19 | ₩15,284 | ₩16,646 | ₩15,230 | ₩16,459 | +7.69% | 1.3만 |
|---|
| 2026.05.18 | ₩15,925 | ₩16,486 | ₩14,923 | ₩15,711 | -1.34% | 2.2만 |
|---|
| 2026.05.15 | ₩18,544 | ₩18,544 | ₩16,326 | ₩16,753 | -9.65% | 4.1만 |
|---|
| 2026.05.14 | ₩17,715 | ₩21,643 | ₩17,421 | ₩19,933 | +12.52% | 2.4만 |
|---|
| 2026.05.13 | ₩18,330 | ₩18,357 | ₩17,395 | ₩18,116 | -1.17% | 1.3만 |
|---|
| 2026.05.12 | ₩20,173 | ₩21,082 | ₩18,036 | ₩19,185 | -4.90% | 1.7만 |
|---|
| 2026.05.11 | ₩17,982 | ₩21,109 | ₩16,940 | ₩20,895 | +16.20% | 6.1만 |
|---|
| 2026.05.08 | ₩15,391 | ₩18,145 | ₩14,990 | ₩18,143 | +17.88% | 5.4만 |
|---|
| 2026.05.07 | ₩17,208 | ₩17,608 | ₩16,353 | ₩16,756 | -2.62% | 3.5만 |
|---|
| 2026.05.06 | ₩17,208 | ₩17,715 | ₩16,887 | ₩17,689 | +2.80% | 4.5만 |
|---|
| 2026.05.05 | ₩19,452 | ₩19,452 | ₩17,047 | ₩17,635 | -9.34% | 6만 |
|---|
| 2026.05.04 | ₩18,036 | ₩19,145 | ₩17,902 | ₩18,624 | +3.26% | 7.4만 |
|---|
| 2026.05.01 | ₩16,700 | ₩17,034 | ₩16,473 | ₩16,593 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩14,829 | ₩16,112 | ₩14,829 | ₩16,059 | +8.29% | 1.4만 |
|---|
| 2026.04.29 | ₩15,925 | ₩16,005 | ₩14,375 | ₩15,017 | -5.70% | 4.3만 |
|---|
| 2026.04.28 | ₩16,433 | ₩17,475 | ₩16,433 | ₩17,208 | +4.72% | 5.4만 |
|---|
| 2026.04.27 | ₩18,169 | ₩19,024 | ₩17,515 | ₩17,715 | -2.50% | 3.7만 |
|---|
| 2026.04.24 | ₩18,624 | ₩18,624 | ₩17,715 | ₩18,276 | -1.87% | 5만 |
|---|
| 2026.04.23 | ₩18,704 | ₩19,399 | ₩17,234 | ₩18,009 | -3.71% | 8.3만 |
|---|
| 2026.04.22 | ₩19,051 | ₩20,521 | ₩18,944 | ₩19,586 | +2.81% | 6.3만 |
|---|
| 2026.04.21 | ₩20,708 | ₩20,708 | ₩17,528 | ₩17,616 | -14.93% | 6.6만 |
|---|
| 2026.04.20 | ₩18,811 | ₩20,841 | ₩18,677 | ₩20,841 | +10.80% | 5만 |
|---|
| 2026.04.17 | ₩19,612 | ₩21,376 | ₩19,185 | ₩19,826 | +1.09% | 5만 |
|---|
| 2026.04.16 | ₩18,169 | ₩18,650 | ₩16,566 | ₩18,650 | +2.65% | 6.5만 |
|---|
| 2026.04.15 | ₩16,005 | ₩17,929 | ₩15,791 | ₩17,929 | +12.02% | 3.3만 |
|---|
| 2026.04.14 | ₩15,471 | ₩16,353 | ₩15,471 | ₩15,952 | +3.11% | 2.5만 |
|---|
| 2026.04.13 | ₩12,745 | ₩14,308 | ₩12,745 | ₩14,260 | +11.89% | 3.1만 |
|---|
| 2026.04.10 | ₩13,574 | ₩13,627 | ₩12,558 | ₩13,253 | -2.36% | 3.4만 |
|---|
| 2026.04.09 | ₩14,669 | ₩14,803 | ₩13,093 | ₩13,467 | -8.20% | 5.1만 |
|---|
| 2026.04.08 | ₩16,833 | ₩16,887 | ₩14,161 | ₩14,509 | -13.81% | 3.9만 |
|---|
| 2026.04.07 | ₩13,974 | ₩14,522 | ₩13,013 | ₩14,482 | +3.63% | 5.3만 |
|---|
| 2026.04.06 | ₩14,910 | ₩14,910 | ₩14,322 | ₩14,429 | -3.23% | 4만 |
|---|
| 2026.04.02 | ₩13,253 | ₩14,055 | ₩12,665 | ₩13,921 | +5.04% | 6.1만 |
|---|
| 2026.04.01 | ₩15,230 | ₩15,230 | ₩14,081 | ₩14,215 | -6.67% | 6.6만 |
|---|
| 2026.03.31 | ₩12,638 | ₩14,669 | ₩12,612 | ₩14,509 | +14.80% | 2.9만 |
|---|
| 2026.03.30 | ₩12,986 | ₩13,226 | ₩12,024 | ₩12,371 | -4.73% | 5.7만 |
|---|
| 2026.03.27 | ₩13,600 | ₩13,681 | ₩12,224 | ₩12,425 | -8.64% | 3.2만 |
|---|
| 2026.03.26 | ₩14,963 | ₩15,417 | ₩14,375 | ₩14,471 | -3.29% | 2.1만 |
|---|
| 2026.03.25 | ₩16,593 | ₩17,528 | ₩15,791 | ₩15,872 | -4.35% | 2.9만 |
|---|
| 2026.03.24 | ₩19,452 | ₩20,173 | ₩15,471 | ₩16,040 | -17.54% | 11.2만 |
|---|
| 2026.03.23 | ₩19,666 | ₩20,548 | ₩19,238 | ₩20,013 | +1.77% | 2.8만 |
|---|
| 2026.03.20 | ₩20,280 | ₩20,288 | ₩18,837 | ₩19,372 | -4.48% | 3만 |
|---|
| 2026.03.19 | ₩19,078 | ₩20,922 | ₩18,410 | ₩20,521 | +7.56% | 4.2만 |
|---|
| 2026.03.18 | ₩21,376 | ₩21,777 | ₩20,227 | ₩20,414 | -4.50% | 3.9만 |
|---|
| 2026.03.17 | ₩20,922 | ₩22,658 | ₩20,922 | ₩22,097 | +5.62% | 4.6만 |
|---|
| 2026.03.16 | ₩20,628 | ₩21,109 | ₩19,799 | ₩20,628 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩20,708 | ₩21,376 | ₩18,864 | ₩19,131 | -7.61% | 7.1만 |
|---|
| 2026.03.12 | ₩19,318 | ₩19,612 | ₩18,624 | ₩18,704 | -3.18% | 2.6만 |
|---|
| 2026.03.11 | ₩19,666 | ₩20,307 | ₩18,704 | ₩19,815 | +0.76% | 3.3만 |
|---|
| 2026.03.10 | ₩21,162 | ₩21,162 | ₩19,185 | ₩19,425 | -8.21% | 5.8만 |
|---|
| 2026.03.09 | ₩20,227 | ₩20,441 | ₩18,757 | ₩20,013 | -1.06% | 7.6만 |
|---|
| 2026.03.06 | ₩19,612 | ₩20,708 | ₩19,051 | ₩19,586 | -0.14% | 6만 |
|---|
| 2026.03.05 | ₩21,429 | ₩22,845 | ₩20,521 | ₩21,349 | -0.37% | 3.8만 |
|---|
| 2026.03.04 | ₩19,666 | ₩22,565 | ₩19,612 | ₩22,030 | +12.02% | 3.9만 |
|---|
| 2026.03.03 | ₩16,246 | ₩17,809 | ₩15,604 | ₩17,074 | +5.10% | 3.4만 |
|---|
| 2026.03.02 | ₩15,257 | ₩17,822 | ₩15,257 | ₩17,648 | +15.67% | 3.1만 |
|---|
| 2026.02.27 | ₩15,845 | ₩16,246 | ₩15,310 | ₩15,898 | +0.34% | 1.9만 |
|---|
| 2026.02.26 | ₩17,234 | ₩17,689 | ₩16,165 | ₩16,967 | -1.55% | 3.5만 |
|---|
| 2026.02.25 | ₩15,497 | ₩17,742 | ₩15,177 | ₩17,520 | +13.05% | 5.1만 |
|---|
| 2026.02.24 | ₩12,425 | ₩13,761 | ₩12,238 | ₩13,761 | +10.75% | 3.1만 |
|---|
| 2026.02.23 | ₩14,536 | ₩14,536 | ₩13,280 | ₩13,520 | -6.99% | 2.8만 |
|---|
| 2026.02.20 | ₩14,295 | ₩16,192 | ₩14,295 | ₩15,524 | +8.60% | 6.9만 |
|---|
| 2026.02.19 | ₩13,948 | ₩14,616 | ₩13,814 | ₩14,576 | +4.50% | 4.5만 |
|---|
| 2026.02.18 | ₩14,589 | ₩15,925 | ₩14,135 | ₩14,295 | -2.01% | 7.2만 |
|---|
| 2026.02.17 | ₩14,001 | ₩15,310 | ₩13,333 | ₩14,616 | +4.39% | 16.2만 |
|---|
| 2026.02.13 | ₩12,772 | ₩14,829 | ₩11,650 | ₩14,349 | +12.34% | 15.1만 |
|---|
| 2026.02.12 | ₩12,692 | ₩12,692 | ₩10,608 | ₩10,768 | -15.16% | 5.3만 |
|---|
| 2026.02.11 | ₩13,600 | ₩13,734 | ₩12,123 | ₩12,879 | -5.30% | 2.6만 |
|---|
| 2026.02.10 | ₩14,616 | ₩15,471 | ₩14,455 | ₩14,562 | -0.37% | 5.1만 |
|---|
| 2026.02.09 | ₩14,215 | ₩15,471 | ₩14,001 | ₩15,391 | +8.27% | 3.9만 |
|---|
| 2026.02.06 | ₩13,333 | ₩15,070 | ₩12,852 | ₩15,017 | +12.63% | 6.2만 |
|---|
| 2026.02.05 | ₩14,950 | ₩15,524 | ₩11,810 | ₩11,997 | -19.75% | 5.8만 |
|---|
| 2026.02.04 | ₩17,929 | ₩17,929 | ₩15,551 | ₩16,379 | -8.64% | 2.7만 |
|---|
| 2026.02.03 | ₩20,628 | ₩20,628 | ₩17,608 | ₩18,677 | -9.46% | 3.1만 |
|---|
| 2026.02.02 | ₩20,761 | ₩20,975 | ₩19,880 | ₩20,494 | -1.29% | 1.8만 |
|---|
| 2026.01.30 | ₩22,552 | ₩22,861 | ₩21,189 | ₩22,071 | -2.13% | 1.8만 |
|---|
| 2026.01.29 | ₩24,689 | ₩24,689 | ₩21,990 | ₩23,166 | -6.17% | 2.2만 |
|---|
| 2026.01.28 | ₩26,399 | ₩26,640 | ₩25,304 | ₩25,598 | -3.04% | 2.3만 |
|---|
| 2026.01.27 | ₩26,399 | ₩26,399 | ₩25,250 | ₩26,052 | -1.32% | 4.8만 |
|---|
| 2026.01.26 | ₩26,399 | ₩27,040 | ₩26,025 | ₩26,747 | +1.32% | 8.6천 |
|---|
| 2026.01.23 | ₩29,071 | ₩29,071 | ₩27,361 | ₩27,602 | -5.06% | 1.5만 |
|---|
| 2026.01.22 | ₩31,022 | ₩31,022 | ₩29,231 | ₩29,231 | -5.77% | 1.4만 |
|---|
| 2026.01.21 | ₩30,728 | ₩31,342 | ₩29,231 | ₩30,354 | -1.22% | 1.3만 |
|---|
| 2026.01.20 | ₩31,984 | ₩32,571 | ₩30,113 | ₩30,594 | -4.34% | 7.1만 |
|---|
| 2026.01.16 | ₩33,400 | ₩34,789 | ₩33,239 | ₩34,415 | +3.04% | 2.1만 |
|---|
| 2026.01.15 | ₩37,221 | ₩37,378 | ₩33,507 | ₩33,854 | -9.05% | 3만 |
|---|
| 2026.01.14 | ₩39,198 | ₩40,988 | ₩38,145 | ₩39,038 | -0.41% | 7.7만 |
|---|
| 2026.01.13 | ₩36,152 | ₩38,770 | ₩36,018 | ₩38,116 | +5.43% | 5.8만 |
|---|
| 2026.01.12 | ₩34,228 | ₩36,526 | ₩34,148 | ₩35,243 | +2.97% | 1.3만 |
|---|
| 2026.01.09 | ₩35,350 | ₩35,350 | ₩33,694 | ₩34,602 | -2.12% | 1.7만 |
|---|
| 2026.01.08 | ₩35,724 | ₩37,274 | ₩35,591 | ₩36,080 | +0.99% | 7.6천 |
|---|
| 2026.01.07 | ₩36,927 | ₩37,007 | ₩35,190 | ₩36,205 | -1.95% | 8.5천 |
|---|
| 2026.01.06 | ₩39,251 | ₩39,412 | ₩36,473 | ₩37,680 | -4.00% | 1.3만 |
|---|
| 2026.01.05 | ₩36,740 | ₩40,080 | ₩36,740 | ₩39,136 | +6.52% | 1만 |
|---|
| 2026.01.02 | ₩31,957 | ₩34,282 | ₩31,463 | ₩33,710 | +5.48% | 4.2천 |
|---|
| 2025.12.31 | ₩32,465 | ₩32,465 | ₩30,955 | ₩31,056 | -4.34% | 3.8천 |
|---|
| 2025.12.30 | ₩32,999 | ₩33,801 | ₩32,726 | ₩32,726 | -0.83% | 3.2천 |
|---|
| 2025.12.29 | ₩34,041 | ₩34,843 | ₩33,026 | ₩33,197 | -2.48% | 7.4천 |
|---|
| 2025.12.26 | ₩35,003 | ₩35,003 | ₩33,079 | ₩34,119 | -2.53% | 7.8천 |
|---|
| 2025.12.24 | ₩35,003 | ₩35,243 | ₩34,415 | ₩34,966 | -0.11% | 4.8천 |
|---|
| 2025.12.23 | ₩36,259 | ₩36,766 | ₩35,137 | ₩36,211 | -0.13% | 3.5천 |
|---|
| 2025.12.22 | ₩39,171 | ₩39,545 | ₩37,889 | ₩37,889 | -3.27% | 2.5천 |
|---|
| 2025.12.19 | ₩37,381 | ₩37,434 | ₩36,072 | ₩37,218 | -0.44% | 6.1천 |
|---|
| 2025.12.18 | ₩39,625 | ₩40,160 | ₩35,564 | ₩35,564 | -10.25% | 1.1만 |
|---|
| 2025.12.17 | ₩41,202 | ₩41,523 | ₩36,940 | ₩36,940 | -10.34% | 1만 |
|---|
| 2025.12.16 | ₩40,053 | ₩40,774 | ₩39,011 | ₩39,591 | -1.15% | 3.1천 |
|---|
| 2025.12.15 | ₩44,916 | ₩44,916 | ₩38,076 | ₩38,888 | -13.42% | 7.1천 |
|---|
| 2025.12.12 | ₩46,466 | ₩47,668 | ₩43,380 | ₩44,614 | -3.99% | 6.7천 |
|---|
| 2025.12.11 | ₩44,916 | ₩45,744 | ₩42,645 | ₩45,314 | +0.89% | 3.7천 |
|---|
| 2025.12.10 | ₩46,546 | ₩48,451 | ₩46,199 | ₩47,698 | +2.47% | 6.8천 |
|---|
| 2025.12.09 | ₩45,744 | ₩50,634 | ₩44,863 | ₩48,208 | +5.39% | 5.9천 |
|---|
| 2025.12.08 | ₩47,454 | ₩47,909 | ₩46,492 | ₩47,123 | -0.70% | 5.2천 |
|---|
| 2025.12.05 | ₩45,531 | ₩46,786 | ₩44,248 | ₩45,734 | +0.45% | 1.5만 |
|---|
| 2025.12.04 | ₩47,294 | ₩49,199 | ₩46,492 | ₩47,286 | -0.02% | 1.6만 |
|---|
| 2025.12.03 | ₩44,462 | ₩48,366 | ₩44,462 | ₩48,366 | +8.78% | 5.6천 |
|---|
| 2025.12.02 | ₩44,969 | ₩46,773 | ₩43,794 | ₩43,794 | -2.61% | 2.6만 |
|---|
| 2025.12.01 | ₩42,351 | ₩44,756 | ₩40,187 | ₩42,725 | +0.88% | 2.2만 |
|---|
| 2025.11.28 | ₩46,760 | ₩49,544 | ₩46,760 | ₩47,267 | +1.09% | 8천 |
|---|
| 2025.11.26 | ₩41,629 | ₩44,812 | ₩41,629 | ₩44,603 | +7.14% | 1.1만 |
|---|
| 2025.11.25 | ₩38,851 | ₩41,095 | ₩37,087 | ₩41,047 | +5.65% | 1.1만 |
|---|
| 2025.11.24 | ₩38,370 | ₩42,217 | ₩37,915 | ₩41,931 | +9.28% | 1.3만 |
|---|
| 2025.11.21 | ₩38,022 | ₩38,610 | ₩34,736 | ₩37,007 | -2.67% | 1.8만 |
|---|
| 2025.11.20 | ₩44,622 | ₩44,863 | ₩36,259 | ₩36,259 | -18.74% | 1.7만 |
|---|
| 2025.11.19 | ₩43,954 | ₩44,061 | ₩39,398 | ₩42,832 | -2.55% | 2.3만 |
|---|
| 2025.11.18 | ₩44,328 | ₩47,000 | ₩44,328 | ₩44,408 | +0.18% | 1.4만 |
|---|
| 2025.11.17 | ₩49,191 | ₩50,207 | ₩43,072 | ₩45,111 | -8.29% | 2.2만 |
|---|
| 2025.11.14 | ₩47,187 | ₩55,524 | ₩47,187 | ₩52,625 | +11.52% | 2만 |
|---|
| 2025.11.13 | ₩58,356 | ₩59,318 | ₩51,251 | ₩52,352 | -10.29% | 1만 |
|---|
| 2025.11.12 | ₩62,284 | ₩62,818 | ₩60,045 | ₩60,943 | -2.15% | 9.6천 |
|---|
| 2025.11.11 | ₩65,089 | ₩65,089 | ₩61,028 | ₩61,073 | -6.17% | 3.4천 |
|---|
| 2025.11.10 | ₩68,403 | ₩69,097 | ₩65,036 | ₩67,011 | -2.04% | 7.4천 |
|---|
| 2025.11.07 | ₩55,310 | ₩63,272 | ₩53,440 | ₩63,085 | +14.06% | 1.8만 |
|---|
| 2025.11.06 | ₩66,719 | ₩66,719 | ₩57,554 | ₩58,118 | -12.89% | 2.8만 |
|---|
| 2025.11.05 | ₩66,345 | ₩69,552 | ₩64,822 | ₩67,975 | +2.46% | 9.6천 |
|---|
| 2025.11.04 | ₩68,323 | ₩70,113 | ₩63,005 | ₩63,160 | -7.56% | 3만 |
|---|
| 2025.11.03 | ₩76,202 | ₩76,739 | ₩71,997 | ₩73,600 | -3.42% | 8천 |
|---|
| 2025.10.31 | ₩76,445 | ₩86,973 | ₩76,125 | ₩80,245 | +4.97% | 1.4만 |
|---|
| 2025.10.30 | ₩78,690 | ₩78,690 | ₩73,613 | ₩73,715 | -6.32% | 7.5천 |
|---|
| 2025.10.29 | ₩86,813 | ₩87,427 | ₩80,961 | ₩82,949 | -4.45% | 1만 |
|---|
| 2025.10.28 | ₩90,366 | ₩91,702 | ₩85,904 | ₩85,918 | -4.92% | 2.1만 |
|---|
| 2025.10.27 | ₩89,832 | ₩94,292 | ₩86,813 | ₩89,030 | -0.89% | 2.2만 |
|---|
| 2025.10.24 | ₩76,445 | ₩86,091 | ₩76,445 | ₩85,584 | +11.95% | 1.2만 |
|---|
| 2025.10.23 | ₩70,701 | ₩73,854 | ₩69,872 | ₩71,884 | +1.67% | 2.1만 |
|---|
| 2025.10.22 | ₩77,087 | ₩77,087 | ₩66,800 | ₩70,762 | -8.20% | 1.7만 |
|---|
| 2025.10.21 | ₩80,427 | ₩81,637 | ₩78,190 | ₩79,171 | -1.56% | 5.1천 |
|---|
| 2025.10.20 | ₩80,694 | ₩86,091 | ₩80,213 | ₩81,824 | +1.40% | 9.1천 |
|---|
| 2025.10.17 | ₩70,594 | ₩77,990 | ₩70,246 | ₩77,990 | +10.48% | 8.2천 |
|---|
| 2025.10.16 | ₩79,224 | ₩81,095 | ₩75,478 | ₩75,537 | -4.65% | 7.5천 |
|---|
| 2025.10.15 | ₩82,270 | ₩83,553 | ₩76,873 | ₩78,342 | -4.77% | 1.6만 |
|---|
| 2025.10.14 | ₩79,678 | ₩85,931 | ₩79,224 | ₩80,908 | +1.54% | 9.4천 |
|---|
| 2025.10.13 | ₩92,451 | ₩92,451 | ₩82,163 | ₩88,865 | -3.88% | 1.9만 |
|---|
| 2025.10.10 | ₩107,146 | ₩112,635 | ₩86,385 | ₩88,736 | -17.18% | 2.2만 |
|---|