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 | ₩9,954 | ₩10,955 | ₩9,648 | ₩10,528 | +5.76% | 9.9만 |
| 2026.10.08 | ₩10,128 | ₩10,434 | ₩9,701 | ₩9,741 | -3.82% | 10.5만 |
| 2026.10.07 | ₩10,795 | ₩10,795 | ₩10,341 | ₩10,462 | -3.09% | 6만 |
| 2026.10.06 | ₩11,703 | ₩12,036 | ₩11,369 | ₩11,382 | -2.74% | 2.1만 |
| 2026.10.05 | ₩11,449 | ₩12,063 | ₩11,305 | ₩11,649 | +1.75% | 6.3만 |
| 2026.10.02 | ₩12,597 | ₩13,130 | ₩10,889 | ₩11,049 | -12.29% | 8.9만 |
| 2026.10.01 | ₩11,462 | ₩12,103 | ₩11,462 | ₩11,863 | +3.49% | 6.7만 |
| 2026.09.30 | ₩12,650 | ₩12,997 | ₩11,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,502 |
| -9.07% |
| 4.7만 |
| 2026.09.29 | ₩12,930 | ₩12,930 | ₩11,769 | ₩11,983 | -7.33% | 5.7만 |
|---|
| 2026.09.28 | ₩12,797 | ₩12,970 | ₩12,156 | ₩12,170 | -4.90% | 4.9만 |
|---|
| 2026.09.25 | ₩13,264 | ₩13,264 | ₩12,303 | ₩12,610 | -4.93% | 4.4만 |
|---|
| 2026.09.24 | ₩12,883 | ₩13,584 | ₩12,597 | ₩13,184 | +2.33% | 8.6만 |
|---|
| 2026.09.23 | ₩13,104 | ₩13,584 | ₩12,837 | ₩13,077 | -0.20% | 3.2만 |
|---|
| 2026.09.22 | ₩13,411 | ₩13,757 | ₩13,144 | ₩13,611 | +1.49% | 3.5만 |
|---|
| 2026.09.21 | ₩14,158 | ₩14,531 | ₩13,584 | ₩13,597 | -3.96% | 7.9만 |
|---|
| 2026.09.18 | ₩10,875 | ₩12,890 | ₩10,875 | ₩12,743 | +17.18% | 3.8만 |
|---|
| 2026.09.17 | ₩9,861 | ₩10,355 | ₩9,514 | ₩10,355 | +5.01% | 3.9만 |
|---|
| 2026.09.16 | ₩10,261 | ₩10,341 | ₩9,020 | ₩9,287 | -9.49% | 5.4만 |
|---|
| 2026.09.15 | ₩11,689 | ₩11,689 | ₩9,674 | ₩10,201 | -12.73% | 7.5만 |
|---|
| 2026.09.14 | ₩11,436 | ₩12,877 | ₩11,436 | ₩12,757 | +11.55% | 11.7만 |
|---|
| 2026.09.11 | ₩10,728 | ₩11,556 | ₩10,528 | ₩10,795 | +0.62% | 9.8만 |
|---|
| 2026.09.10 | ₩10,288 | ₩10,648 | ₩10,288 | ₩10,462 | +1.69% | 8.9만 |
|---|
| 2026.09.09 | ₩12,023 | ₩12,023 | ₩10,768 | ₩10,768 | -10.43% | 7.9만 |
|---|
| 2026.09.08 | ₩11,569 | ₩11,576 | ₩11,262 | ₩11,316 | -2.19% | 3.6만 |
|---|
| 2026.09.04 | ₩12,103 | ₩12,463 | ₩11,889 | ₩12,023 | -0.66% | 7.3만 |
|---|
| 2026.09.03 | ₩11,796 | ₩13,210 | ₩11,769 | ₩13,184 | +11.76% | 9.3만 |
|---|
| 2026.09.02 | ₩10,728 | ₩11,376 | ₩10,608 | ₩10,955 | +2.11% | 4.3만 |
|---|
| 2026.09.01 | ₩11,823 | ₩12,009 | ₩10,982 | ₩11,182 | -5.42% | 7만 |
|---|
| 2026.08.31 | ₩11,476 | ₩12,917 | ₩11,276 | ₩12,717 | +10.81% | 3.9만 |
|---|
| 2026.08.28 | ₩12,597 | ₩12,917 | ₩11,222 | ₩11,476 | -8.90% | 5.7만 |
|---|
| 2026.08.27 | ₩12,356 | ₩13,517 | ₩12,063 | ₩13,210 | +6.91% | 5.3만 |
|---|
| 2026.08.26 | ₩12,023 | ₩12,383 | ₩11,836 | ₩12,009 | -0.11% | 3.4만 |
|---|
| 2026.08.25 | ₩11,195 | ₩12,970 | ₩11,195 | ₩12,743 | +13.83% | 5.4만 |
|---|
| 2026.08.24 | ₩13,064 | ₩13,431 | ₩11,689 | ₩11,769 | -9.91% | 9.7만 |
|---|
| 2026.08.21 | ₩11,876 | ₩13,277 | ₩11,876 | ₩12,717 | +7.08% | 10.7만 |
|---|
| 2026.08.20 | ₩11,035 | ₩11,142 | ₩10,335 | ₩10,969 | -0.60% | 9.7만 |
|---|
| 2026.08.19 | ₩8,206 | ₩10,021 | ₩8,206 | ₩9,501 | +15.77% | 27.3만 |
|---|
| 2026.08.18 | ₩8,140 | ₩8,380 | ₩7,993 | ₩7,993 | -1.80% | 2.1만 |
|---|
| 2026.08.17 | ₩8,180 | ₩8,608 | ₩8,180 | ₩8,487 | +3.75% | 6.1만 |
|---|
| 2026.08.14 | ₩8,527 | ₩8,620 | ₩8,193 | ₩8,260 | -3.13% | 6.2만 |
|---|
| 2026.08.13 | ₩8,340 | ₩8,927 | ₩8,193 | ₩8,874 | +6.40% | 8.1천 |
|---|
| 2026.08.12 | ₩8,553 | ₩8,553 | ₩8,260 | ₩8,337 | -2.53% | 1.3만 |
|---|
| 2026.08.11 | ₩8,300 | ₩8,687 | ₩8,140 | ₩8,300 | 0.00% | 7.5만 |
|---|
| 2026.08.10 | ₩8,860 | ₩8,860 | ₩8,246 | ₩8,327 | -6.02% | 6.7만 |
|---|
| 2026.08.07 | ₩8,313 | ₩9,060 | ₩8,126 | ₩8,900 | +7.06% | 7.6만 |
|---|
| 2026.08.06 | ₩8,166 | ₩8,540 | ₩7,993 | ₩7,993 | -2.12% | 7.6만 |
|---|
| 2026.08.05 | ₩8,580 | ₩8,980 | ₩8,260 | ₩8,527 | -0.62% | 10.4만 |
|---|
| 2026.08.04 | ₩8,220 | ₩8,754 | ₩8,125 | ₩8,620 | +4.87% | 6.7만 |
|---|
| 2026.08.03 | ₩7,846 | ₩8,767 | ₩7,579 | ₩8,153 | +3.91% | 7.8만 |
|---|
| 2026.07.31 | ₩9,007 | ₩9,007 | ₩7,299 | ₩8,126 | -9.78% | 11.7만 |
|---|
| 2026.07.30 | ₩9,874 | ₩10,395 | ₩9,808 | ₩10,301 | +4.32% | 3.6만 |
|---|
| 2026.07.29 | ₩10,715 | ₩11,102 | ₩9,741 | ₩9,901 | -7.60% | 10.8만 |
|---|
| 2026.07.28 | ₩10,221 | ₩10,929 | ₩9,821 | ₩10,915 | +6.79% | 6.6만 |
|---|
| 2026.07.27 | ₩10,288 | ₩10,902 | ₩10,075 | ₩10,889 | +5.84% | 10.2만 |
|---|
| 2026.07.24 | ₩10,035 | ₩10,035 | ₩9,193 | ₩9,741 | -2.93% | 6만 |
|---|
| 2026.07.23 | ₩10,368 | ₩10,648 | ₩9,928 | ₩10,128 | -2.32% | 4.2만 |
|---|
| 2026.07.22 | ₩11,542 | ₩11,916 | ₩10,755 | ₩10,768 | -6.71% | 5.6만 |
|---|
| 2026.07.21 | ₩11,142 | ₩12,785 | ₩11,115 | ₩12,130 | +8.86% | 13.9만 |
|---|
| 2026.07.20 | ₩9,901 | ₩10,595 | ₩9,507 | ₩10,181 | +2.83% | 6.2만 |
|---|
| 2026.07.17 | ₩9,407 | ₩10,208 | ₩9,273 | ₩9,741 | +3.55% | 5.8만 |
|---|
| 2026.07.16 | ₩10,849 | ₩10,902 | ₩10,101 | ₩10,208 | -5.90% | 5.7만 |
|---|
| 2026.07.15 | ₩10,808 | ₩11,227 | ₩10,235 | ₩11,102 | +2.72% | 6.4만 |
|---|
| 2026.07.14 | ₩10,288 | ₩10,448 | ₩9,874 | ₩10,368 | +0.78% | 9.1만 |
|---|
| 2026.07.13 | ₩9,648 | ₩10,328 | ₩9,447 | ₩9,874 | +2.35% | 9.6만 |
|---|
| 2026.07.10 | ₩11,035 | ₩11,155 | ₩10,035 | ₩10,088 | -8.59% | 9만 |
|---|
| 2026.07.09 | ₩9,728 | ₩10,288 | ₩9,568 | ₩10,021 | +3.02% | 6.3만 |
|---|
| 2026.07.08 | ₩10,168 | ₩10,381 | ₩9,833 | ₩10,155 | -0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩11,062 | ₩11,542 | ₩10,488 | ₩10,702 | -3.26% | 4.2만 |
|---|
| 2026.07.06 | ₩10,448 | ₩11,716 | ₩10,301 | ₩11,409 | +9.20% | 4.5만 |
|---|
| 2026.07.02 | ₩10,929 | ₩11,889 | ₩10,715 | ₩10,982 | +0.49% | 7.7만 |
|---|
| 2026.07.01 | ₩8,727 | ₩10,728 | ₩8,700 | ₩10,208 | +16.97% | 5만 |
|---|
| 2026.06.30 | ₩8,967 | ₩8,967 | ₩8,273 | ₩8,673 | -3.27% | 6.3만 |
|---|
| 2026.06.29 | ₩9,274 | ₩9,381 | ₩8,633 | ₩9,327 | +0.58% | 3.7만 |
|---|
| 2026.06.26 | ₩8,033 | ₩8,994 | ₩8,033 | ₩8,978 | +11.76% | 5.1만 |
|---|
| 2026.06.25 | ₩9,221 | ₩9,234 | ₩8,166 | ₩8,300 | -9.99% | 3.6만 |
|---|
| 2026.06.24 | ₩10,035 | ₩10,035 | ₩9,100 | ₩9,222 | -8.10% | 1.5만 |
|---|
| 2026.06.23 | ₩10,195 | ₩10,969 | ₩10,195 | ₩10,375 | +1.77% | 1.6만 |
|---|
| 2026.06.22 | ₩11,636 | ₩12,823 | ₩11,182 | ₩11,302 | -2.87% | 1.8만 |
|---|
| 2026.06.18 | ₩11,649 | ₩11,863 | ₩10,742 | ₩11,102 | -4.70% | 1.2만 |
|---|
| 2026.06.17 | ₩11,542 | ₩12,610 | ₩11,302 | ₩11,302 | -2.08% | 2.1만 |
|---|
| 2026.06.16 | ₩11,983 | ₩12,516 | ₩11,769 | ₩11,977 | -0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩12,063 | ₩12,601 | ₩11,943 | ₩11,968 | -0.79% | 1.4만 |
|---|
| 2026.06.12 | ₩10,568 | ₩11,449 | ₩10,115 | ₩10,695 | +1.20% | 3.5만 |
|---|
| 2026.06.11 | ₩10,141 | ₩10,915 | ₩9,808 | ₩10,768 | +6.18% | 2만 |
|---|
| 2026.06.10 | ₩10,021 | ₩10,808 | ₩10,021 | ₩10,025 | +0.04% | 4.4천 |
|---|
| 2026.06.09 | ₩10,635 | ₩11,409 | ₩9,434 | ₩10,175 | -4.33% | 2.3만 |
|---|
| 2026.06.08 | ₩10,515 | ₩11,262 | ₩10,261 | ₩11,102 | +5.58% | 2.2만 |
|---|
| 2026.06.05 | ₩10,715 | ₩10,715 | ₩9,341 | ₩9,874 | -7.85% | 3만 |
|---|
| 2026.06.04 | ₩11,316 | ₩11,849 | ₩11,209 | ₩11,529 | +1.89% | 6.6천 |
|---|
| 2026.06.03 | ₩12,623 | ₩12,623 | ₩11,422 | ₩11,422 | -9.51% | 1.7만 |
|---|
| 2026.06.02 | ₩13,532 | ₩13,532 | ₩12,730 | ₩13,017 | -3.81% | 4.5만 |
|---|
| 2026.06.01 | ₩13,691 | ₩14,972 | ₩13,517 | ₩14,305 | +4.48% | 3.2만 |
|---|
| 2026.05.29 | ₩14,024 | ₩15,839 | ₩13,624 | ₩15,439 | +10.09% | 1.4만 |
|---|
| 2026.05.28 | ₩12,623 | ₩14,385 | ₩12,450 | ₩14,318 | +13.42% | 9만 |
|---|
| 2026.05.27 | ₩13,504 | ₩13,984 | ₩13,130 | ₩13,130 | -2.77% | 6.4만 |
|---|
| 2026.05.26 | ₩15,078 | ₩15,185 | ₩13,987 | ₩14,118 | -6.37% | 3만 |
|---|
| 2026.05.22 | ₩16,520 | ₩16,653 | ₩14,865 | ₩14,918 | -9.69% | 3.6만 |
|---|
| 2026.05.21 | ₩15,772 | ₩16,680 | ₩15,479 | ₩16,440 | +4.23% | 1.4만 |
|---|
| 2026.05.20 | ₩15,986 | ₩16,893 | ₩15,879 | ₩16,039 | +0.33% | 1.5만 |
|---|
| 2026.05.19 | ₩15,265 | ₩16,626 | ₩15,212 | ₩16,440 | +7.69% | 1.3만 |
|---|
| 2026.05.18 | ₩15,906 | ₩16,466 | ₩14,905 | ₩15,692 | -1.34% | 2.2만 |
|---|
| 2026.05.15 | ₩18,521 | ₩18,521 | ₩16,306 | ₩16,733 | -9.65% | 4.1만 |
|---|
| 2026.05.14 | ₩17,694 | ₩21,617 | ₩17,400 | ₩19,909 | +12.52% | 2.4만 |
|---|
| 2026.05.13 | ₩18,308 | ₩18,334 | ₩17,374 | ₩18,094 | -1.17% | 1.3만 |
|---|
| 2026.05.12 | ₩20,149 | ₩21,057 | ₩18,014 | ₩19,162 | -4.90% | 1.7만 |
|---|
| 2026.05.11 | ₩17,961 | ₩21,083 | ₩16,920 | ₩20,870 | +16.20% | 6.1만 |
|---|
| 2026.05.08 | ₩15,372 | ₩18,124 | ₩14,972 | ₩18,121 | +17.88% | 5.4만 |
|---|
| 2026.05.07 | ₩17,187 | ₩17,587 | ₩16,333 | ₩16,736 | -2.62% | 3.5만 |
|---|
| 2026.05.06 | ₩17,187 | ₩17,694 | ₩16,867 | ₩17,667 | +2.80% | 4.5만 |
|---|
| 2026.05.05 | ₩19,429 | ₩19,429 | ₩17,027 | ₩17,614 | -9.34% | 6만 |
|---|
| 2026.05.04 | ₩18,014 | ₩19,122 | ₩17,881 | ₩18,601 | +3.26% | 7.4만 |
|---|
| 2026.05.01 | ₩16,680 | ₩17,013 | ₩16,453 | ₩16,573 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩14,812 | ₩16,093 | ₩14,812 | ₩16,039 | +8.29% | 1.4만 |
|---|
| 2026.04.29 | ₩15,906 | ₩15,986 | ₩14,358 | ₩14,998 | -5.70% | 4.3만 |
|---|
| 2026.04.28 | ₩16,413 | ₩17,454 | ₩16,413 | ₩17,187 | +4.72% | 5.4만 |
|---|
| 2026.04.27 | ₩18,148 | ₩19,002 | ₩17,494 | ₩17,694 | -2.50% | 3.7만 |
|---|
| 2026.04.24 | ₩18,601 | ₩18,601 | ₩17,694 | ₩18,254 | -1.87% | 5만 |
|---|
| 2026.04.23 | ₩18,681 | ₩19,375 | ₩17,214 | ₩17,987 | -3.71% | 8.3만 |
|---|
| 2026.04.22 | ₩19,028 | ₩20,496 | ₩18,922 | ₩19,562 | +2.81% | 6.3만 |
|---|
| 2026.04.21 | ₩20,683 | ₩20,683 | ₩17,507 | ₩17,595 | -14.93% | 6.6만 |
|---|
| 2026.04.20 | ₩18,788 | ₩20,816 | ₩18,655 | ₩20,816 | +10.80% | 5만 |
|---|
| 2026.04.17 | ₩19,589 | ₩21,350 | ₩19,162 | ₩19,802 | +1.09% | 5만 |
|---|
| 2026.04.16 | ₩18,148 | ₩18,628 | ₩16,546 | ₩18,628 | +2.65% | 6.5만 |
|---|
| 2026.04.15 | ₩15,986 | ₩17,907 | ₩15,772 | ₩17,907 | +12.02% | 3.3만 |
|---|
| 2026.04.14 | ₩15,452 | ₩16,333 | ₩15,452 | ₩15,932 | +3.11% | 2.5만 |
|---|
| 2026.04.13 | ₩12,730 | ₩14,291 | ₩12,730 | ₩14,243 | +11.89% | 3.1만 |
|---|
| 2026.04.10 | ₩13,557 | ₩13,611 | ₩12,543 | ₩13,237 | -2.36% | 3.4만 |
|---|
| 2026.04.09 | ₩14,651 | ₩14,785 | ₩13,077 | ₩13,451 | -8.20% | 5.1만 |
|---|
| 2026.04.08 | ₩16,813 | ₩16,867 | ₩14,144 | ₩14,491 | -13.81% | 3.9만 |
|---|
| 2026.04.07 | ₩13,958 | ₩14,505 | ₩12,997 | ₩14,465 | +3.63% | 5.3만 |
|---|
| 2026.04.06 | ₩14,892 | ₩14,892 | ₩14,305 | ₩14,411 | -3.23% | 4만 |
|---|
| 2026.04.02 | ₩13,237 | ₩14,038 | ₩12,650 | ₩13,904 | +5.04% | 6.1만 |
|---|
| 2026.04.01 | ₩15,212 | ₩15,212 | ₩14,064 | ₩14,198 | -6.67% | 6.6만 |
|---|
| 2026.03.31 | ₩12,623 | ₩14,651 | ₩12,597 | ₩14,491 | +14.80% | 2.9만 |
|---|
| 2026.03.30 | ₩12,970 | ₩13,210 | ₩12,009 | ₩12,356 | -4.73% | 5.7만 |
|---|
| 2026.03.27 | ₩13,584 | ₩13,664 | ₩12,210 | ₩12,410 | -8.64% | 3.2만 |
|---|
| 2026.03.26 | ₩14,945 | ₩15,399 | ₩14,358 | ₩14,454 | -3.29% | 2.1만 |
|---|
| 2026.03.25 | ₩16,573 | ₩17,507 | ₩15,772 | ₩15,852 | -4.35% | 2.9만 |
|---|
| 2026.03.24 | ₩19,429 | ₩20,149 | ₩15,452 | ₩16,021 | -17.54% | 11.2만 |
|---|
| 2026.03.23 | ₩19,642 | ₩20,523 | ₩19,215 | ₩19,989 | +1.77% | 2.8만 |
|---|
| 2026.03.20 | ₩20,256 | ₩20,264 | ₩18,815 | ₩19,349 | -4.48% | 3만 |
|---|
| 2026.03.19 | ₩19,055 | ₩20,896 | ₩18,388 | ₩20,496 | +7.56% | 4.2만 |
|---|
| 2026.03.18 | ₩21,350 | ₩21,750 | ₩20,203 | ₩20,389 | -4.50% | 3.9만 |
|---|
| 2026.03.17 | ₩20,896 | ₩22,631 | ₩20,896 | ₩22,071 | +5.62% | 4.6만 |
|---|
| 2026.03.16 | ₩20,603 | ₩21,083 | ₩19,776 | ₩20,603 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩20,683 | ₩21,350 | ₩18,841 | ₩19,108 | -7.61% | 7.1만 |
|---|
| 2026.03.12 | ₩19,295 | ₩19,589 | ₩18,601 | ₩18,681 | -3.18% | 2.6만 |
|---|
| 2026.03.11 | ₩19,642 | ₩20,283 | ₩18,681 | ₩19,792 | +0.76% | 3.3만 |
|---|
| 2026.03.10 | ₩21,137 | ₩21,137 | ₩19,162 | ₩19,402 | -8.21% | 5.8만 |
|---|
| 2026.03.09 | ₩20,203 | ₩20,416 | ₩18,735 | ₩19,989 | -1.06% | 7.6만 |
|---|
| 2026.03.06 | ₩19,589 | ₩20,683 | ₩19,028 | ₩19,562 | -0.14% | 6만 |
|---|
| 2026.03.05 | ₩21,403 | ₩22,818 | ₩20,496 | ₩21,323 | -0.37% | 3.8만 |
|---|
| 2026.03.04 | ₩19,642 | ₩22,538 | ₩19,589 | ₩22,004 | +12.02% | 3.9만 |
|---|
| 2026.03.03 | ₩16,226 | ₩17,787 | ₩15,586 | ₩17,053 | +5.10% | 3.4만 |
|---|
| 2026.03.02 | ₩15,239 | ₩17,801 | ₩15,239 | ₩17,627 | +15.67% | 3.1만 |
|---|
| 2026.02.27 | ₩15,826 | ₩16,226 | ₩15,292 | ₩15,879 | +0.34% | 1.9만 |
|---|
| 2026.02.26 | ₩17,214 | ₩17,667 | ₩16,146 | ₩16,947 | -1.55% | 3.5만 |
|---|
| 2026.02.25 | ₩15,479 | ₩17,721 | ₩15,159 | ₩17,499 | +13.05% | 5.1만 |
|---|
| 2026.02.24 | ₩12,410 | ₩13,744 | ₩12,223 | ₩13,744 | +10.75% | 3.1만 |
|---|
| 2026.02.23 | ₩14,518 | ₩14,518 | ₩13,264 | ₩13,504 | -6.99% | 2.8만 |
|---|
| 2026.02.20 | ₩14,278 | ₩16,173 | ₩14,278 | ₩15,505 | +8.60% | 6.9만 |
|---|
| 2026.02.19 | ₩13,931 | ₩14,598 | ₩13,797 | ₩14,558 | +4.50% | 4.5만 |
|---|
| 2026.02.18 | ₩14,571 | ₩15,906 | ₩14,118 | ₩14,278 | -2.01% | 7.2만 |
|---|
| 2026.02.17 | ₩13,984 | ₩15,292 | ₩13,317 | ₩14,598 | +4.39% | 16.2만 |
|---|
| 2026.02.13 | ₩12,757 | ₩14,812 | ₩11,636 | ₩14,331 | +12.34% | 15.1만 |
|---|
| 2026.02.12 | ₩12,677 | ₩12,677 | ₩10,595 | ₩10,755 | -15.16% | 5.3만 |
|---|
| 2026.02.11 | ₩13,584 | ₩13,717 | ₩12,108 | ₩12,863 | -5.30% | 2.6만 |
|---|
| 2026.02.10 | ₩14,598 | ₩15,452 | ₩14,438 | ₩14,545 | -0.37% | 5.1만 |
|---|
| 2026.02.09 | ₩14,198 | ₩15,452 | ₩13,984 | ₩15,372 | +8.27% | 3.9만 |
|---|
| 2026.02.06 | ₩13,317 | ₩15,052 | ₩12,837 | ₩14,998 | +12.63% | 6.2만 |
|---|
| 2026.02.05 | ₩14,932 | ₩15,505 | ₩11,796 | ₩11,983 | -19.75% | 5.8만 |
|---|
| 2026.02.04 | ₩17,907 | ₩17,907 | ₩15,532 | ₩16,359 | -8.64% | 2.7만 |
|---|
| 2026.02.03 | ₩20,603 | ₩20,603 | ₩17,587 | ₩18,655 | -9.46% | 3.1만 |
|---|
| 2026.02.02 | ₩20,736 | ₩20,950 | ₩19,856 | ₩20,469 | -1.29% | 1.8만 |
|---|
| 2026.01.30 | ₩22,524 | ₩22,834 | ₩21,163 | ₩22,044 | -2.13% | 1.8만 |
|---|
| 2026.01.29 | ₩24,659 | ₩24,659 | ₩21,964 | ₩23,138 | -6.17% | 2.2만 |
|---|
| 2026.01.28 | ₩26,367 | ₩26,608 | ₩25,273 | ₩25,567 | -3.04% | 2.3만 |
|---|
| 2026.01.27 | ₩26,367 | ₩26,367 | ₩25,220 | ₩26,020 | -1.32% | 4.8만 |
|---|
| 2026.01.26 | ₩26,367 | ₩27,008 | ₩25,994 | ₩26,714 | +1.32% | 8.6천 |
|---|
| 2026.01.23 | ₩29,036 | ₩29,036 | ₩27,328 | ₩27,568 | -5.06% | 1.5만 |
|---|
| 2026.01.22 | ₩30,984 | ₩30,984 | ₩29,196 | ₩29,196 | -5.77% | 1.4만 |
|---|
| 2026.01.21 | ₩30,691 | ₩31,305 | ₩29,196 | ₩30,317 | -1.22% | 1.3만 |
|---|
| 2026.01.20 | ₩31,945 | ₩32,532 | ₩30,077 | ₩30,557 | -4.34% | 7.1만 |
|---|
| 2026.01.16 | ₩33,360 | ₩34,747 | ₩33,199 | ₩34,374 | +3.04% | 2.1만 |
|---|
| 2026.01.15 | ₩37,176 | ₩37,333 | ₩33,466 | ₩33,813 | -9.05% | 3만 |
|---|
| 2026.01.14 | ₩39,151 | ₩40,939 | ₩38,099 | ₩38,991 | -0.41% | 7.7만 |
|---|
| 2026.01.13 | ₩36,108 | ₩38,724 | ₩35,975 | ₩38,070 | +5.43% | 5.8만 |
|---|
| 2026.01.12 | ₩34,187 | ₩36,482 | ₩34,107 | ₩35,201 | +2.97% | 1.3만 |
|---|
| 2026.01.09 | ₩35,308 | ₩35,308 | ₩33,653 | ₩34,560 | -2.12% | 1.7만 |
|---|
| 2026.01.08 | ₩35,681 | ₩37,229 | ₩35,548 | ₩36,036 | +0.99% | 7.6천 |
|---|
| 2026.01.07 | ₩36,882 | ₩36,962 | ₩35,148 | ₩36,162 | -1.95% | 8.5천 |
|---|
| 2026.01.06 | ₩39,204 | ₩39,364 | ₩36,429 | ₩37,635 | -4.00% | 1.3만 |
|---|
| 2026.01.05 | ₩36,695 | ₩40,031 | ₩36,695 | ₩39,089 | +6.52% | 1만 |
|---|
| 2026.01.02 | ₩31,918 | ₩34,240 | ₩31,425 | ₩33,669 | +5.48% | 4.2천 |
|---|
| 2025.12.31 | ₩32,425 | ₩32,425 | ₩30,918 | ₩31,019 | -4.34% | 3.8천 |
|---|
| 2025.12.30 | ₩32,959 | ₩33,760 | ₩32,687 | ₩32,687 | -0.83% | 3.2천 |
|---|
| 2025.12.29 | ₩34,000 | ₩34,801 | ₩32,986 | ₩33,157 | -2.48% | 7.4천 |
|---|
| 2025.12.26 | ₩34,961 | ₩34,961 | ₩33,039 | ₩34,077 | -2.53% | 7.8천 |
|---|
| 2025.12.24 | ₩34,961 | ₩35,201 | ₩34,374 | ₩34,923 | -0.11% | 4.8천 |
|---|
| 2025.12.23 | ₩36,215 | ₩36,722 | ₩35,094 | ₩36,167 | -0.13% | 3.5천 |
|---|
| 2025.12.22 | ₩39,124 | ₩39,498 | ₩37,843 | ₩37,843 | -3.27% | 2.5천 |
|---|
| 2025.12.19 | ₩37,336 | ₩37,389 | ₩36,028 | ₩37,173 | -0.44% | 6.1천 |
|---|
| 2025.12.18 | ₩39,578 | ₩40,111 | ₩35,521 | ₩35,521 | -10.25% | 1.1만 |
|---|
| 2025.12.17 | ₩41,152 | ₩41,473 | ₩36,896 | ₩36,896 | -10.34% | 1만 |
|---|
| 2025.12.16 | ₩40,005 | ₩40,725 | ₩38,964 | ₩39,543 | -1.15% | 3.1천 |
|---|
| 2025.12.15 | ₩44,862 | ₩44,862 | ₩38,030 | ₩38,841 | -13.42% | 7.1천 |
|---|
| 2025.12.12 | ₩46,410 | ₩47,611 | ₩43,327 | ₩44,560 | -3.99% | 6.7천 |
|---|
| 2025.12.11 | ₩44,862 | ₩45,689 | ₩42,593 | ₩45,259 | +0.89% | 3.7천 |
|---|
| 2025.12.10 | ₩46,490 | ₩48,393 | ₩46,143 | ₩47,640 | +2.47% | 6.8천 |
|---|
| 2025.12.09 | ₩45,689 | ₩50,573 | ₩44,808 | ₩48,150 | +5.39% | 5.9천 |
|---|
| 2025.12.08 | ₩47,397 | ₩47,851 | ₩46,436 | ₩47,066 | -0.70% | 5.2천 |
|---|
| 2025.12.05 | ₩45,476 | ₩46,730 | ₩44,195 | ₩45,678 | +0.45% | 1.5만 |
|---|
| 2025.12.04 | ₩47,237 | ₩49,140 | ₩46,436 | ₩47,229 | -0.02% | 1.6만 |
|---|
| 2025.12.03 | ₩44,408 | ₩48,307 | ₩44,408 | ₩48,307 | +8.78% | 5.6천 |
|---|
| 2025.12.02 | ₩44,915 | ₩46,717 | ₩43,741 | ₩43,741 | -2.61% | 2.6만 |
|---|
| 2025.12.01 | ₩42,300 | ₩44,702 | ₩40,138 | ₩42,673 | +0.88% | 2.2만 |
|---|
| 2025.11.28 | ₩46,703 | ₩49,484 | ₩46,703 | ₩47,210 | +1.09% | 8천 |
|---|
| 2025.11.26 | ₩41,579 | ₩44,758 | ₩41,579 | ₩44,550 | +7.14% | 1.1만 |
|---|
| 2025.11.25 | ₩38,804 | ₩41,046 | ₩37,042 | ₩40,997 | +5.65% | 1.1만 |
|---|
| 2025.11.24 | ₩38,323 | ₩42,166 | ₩37,870 | ₩41,881 | +9.28% | 1.3만 |
|---|
| 2025.11.21 | ₩37,976 | ₩38,564 | ₩34,694 | ₩36,962 | -2.67% | 1.8만 |
|---|
| 2025.11.20 | ₩44,568 | ₩44,808 | ₩36,215 | ₩36,215 | -18.74% | 1.7만 |
|---|
| 2025.11.19 | ₩43,901 | ₩44,008 | ₩39,351 | ₩42,780 | -2.55% | 2.3만 |
|---|
| 2025.11.18 | ₩44,275 | ₩46,943 | ₩44,275 | ₩44,355 | +0.18% | 1.4만 |
|---|
| 2025.11.17 | ₩49,132 | ₩50,146 | ₩43,020 | ₩45,057 | -8.29% | 2.2만 |
|---|
| 2025.11.14 | ₩47,130 | ₩55,457 | ₩47,130 | ₩52,561 | +11.52% | 2만 |
|---|
| 2025.11.13 | ₩58,286 | ₩59,246 | ₩51,189 | ₩52,289 | -10.29% | 1만 |
|---|
| 2025.11.12 | ₩62,209 | ₩62,743 | ₩59,972 | ₩60,869 | -2.15% | 9.6천 |
|---|
| 2025.11.11 | ₩65,011 | ₩65,011 | ₩60,954 | ₩61,000 | -6.17% | 3.4천 |
|---|
| 2025.11.10 | ₩68,320 | ₩69,014 | ₩64,958 | ₩66,930 | -2.04% | 7.4천 |
|---|
| 2025.11.07 | ₩55,243 | ₩63,196 | ₩53,375 | ₩63,009 | +14.06% | 1.8만 |
|---|
| 2025.11.06 | ₩66,639 | ₩66,639 | ₩57,485 | ₩58,048 | -12.89% | 2.8만 |
|---|
| 2025.11.05 | ₩66,265 | ₩69,468 | ₩64,744 | ₩67,893 | +2.46% | 9.6천 |
|---|
| 2025.11.04 | ₩68,240 | ₩70,028 | ₩62,929 | ₩63,084 | -7.56% | 3만 |
|---|
| 2025.11.03 | ₩76,110 | ₩76,647 | ₩71,910 | ₩73,511 | -3.42% | 8천 |
|---|
| 2025.10.31 | ₩76,353 | ₩86,868 | ₩76,033 | ₩80,148 | +4.97% | 1.4만 |
|---|
| 2025.10.30 | ₩78,595 | ₩78,595 | ₩73,524 | ₩73,626 | -6.32% | 7.5천 |
|---|
| 2025.10.29 | ₩86,708 | ₩87,322 | ₩80,863 | ₩82,849 | -4.45% | 1만 |
|---|
| 2025.10.28 | ₩90,257 | ₩91,592 | ₩85,801 | ₩85,814 | -4.92% | 2.1만 |
|---|
| 2025.10.27 | ₩89,724 | ₩94,178 | ₩86,708 | ₩88,923 | -0.89% | 2.2만 |
|---|
| 2025.10.24 | ₩76,353 | ₩85,987 | ₩76,353 | ₩85,480 | +11.95% | 1.2만 |
|---|
| 2025.10.23 | ₩70,615 | ₩73,765 | ₩69,788 | ₩71,798 | +1.67% | 2.1만 |
|---|
| 2025.10.22 | ₩76,994 | ₩76,994 | ₩66,719 | ₩70,677 | -8.20% | 1.7만 |
|---|
| 2025.10.21 | ₩80,330 | ₩81,539 | ₩78,096 | ₩79,075 | -1.56% | 5.1천 |
|---|
| 2025.10.20 | ₩80,597 | ₩85,987 | ₩80,116 | ₩81,725 | +1.40% | 9.1천 |
|---|
| 2025.10.17 | ₩70,509 | ₩77,896 | ₩70,162 | ₩77,896 | +10.48% | 8.2천 |
|---|
| 2025.10.16 | ₩79,129 | ₩80,997 | ₩75,387 | ₩75,446 | -4.65% | 7.5천 |
|---|
| 2025.10.15 | ₩82,171 | ₩83,452 | ₩76,780 | ₩78,248 | -4.77% | 1.6만 |
|---|
| 2025.10.14 | ₩79,582 | ₩85,827 | ₩79,129 | ₩80,810 | +1.54% | 9.4천 |
|---|
| 2025.10.13 | ₩92,339 | ₩92,339 | ₩82,064 | ₩88,758 | -3.88% | 1.9만 |
|---|
| 2025.10.10 | ₩107,017 | ₩112,499 | ₩86,281 | ₩88,630 | -17.18% | 2.2만 |
|---|