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 | ₩9,979 | ₩10,982 | ₩9,671 | ₩10,554 | +5.76% | 9.9만 |
| 2026.10.08 | ₩10,153 | ₩10,459 | ₩9,725 | ₩9,765 | -3.82% | 10.5만 |
| 2026.10.07 | ₩10,822 | ₩10,822 | ₩10,367 | ₩10,487 | -3.09% | 6만 |
| 2026.10.06 | ₩11,731 | ₩12,066 | ₩11,397 | ₩11,410 | -2.74% | 2.1만 |
| 2026.10.05 | ₩11,477 | ₩12,093 | ₩11,333 | ₩11,678 | +1.75% | 6.3만 |
| 2026.10.02 | ₩12,628 | ₩13,163 | ₩10,915 | ₩11,076 | -12.29% | 8.9만 |
| 2026.10.01 | ₩11,491 | ₩12,133 | ₩11,491 | ₩11,892 | +3.49% | 6.7만 |
| 2026.09.30 | ₩12,681 | ₩13,029 | ₩11,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,531 |
| -9.07% |
| 4.7만 |
| 2026.09.29 | ₩12,962 | ₩12,962 | ₩11,798 | ₩12,012 | -7.33% | 5.7만 |
|---|
| 2026.09.28 | ₩12,828 | ₩13,002 | ₩12,186 | ₩12,200 | -4.90% | 4.9만 |
|---|
| 2026.09.25 | ₩13,297 | ₩13,297 | ₩12,333 | ₩12,641 | -4.93% | 4.4만 |
|---|
| 2026.09.24 | ₩12,915 | ₩13,618 | ₩12,628 | ₩13,216 | +2.33% | 8.6만 |
|---|
| 2026.09.23 | ₩13,136 | ₩13,618 | ₩12,868 | ₩13,109 | -0.20% | 3.2만 |
|---|
| 2026.09.22 | ₩13,444 | ₩13,791 | ₩13,176 | ₩13,644 | +1.49% | 3.5만 |
|---|
| 2026.09.21 | ₩14,193 | ₩14,567 | ₩13,618 | ₩13,631 | -3.96% | 7.9만 |
|---|
| 2026.09.18 | ₩10,902 | ₩12,922 | ₩10,902 | ₩12,775 | +17.18% | 3.8만 |
|---|
| 2026.09.17 | ₩9,885 | ₩10,380 | ₩9,538 | ₩10,380 | +5.01% | 3.9만 |
|---|
| 2026.09.16 | ₩10,287 | ₩10,367 | ₩9,043 | ₩9,310 | -9.49% | 5.4만 |
|---|
| 2026.09.15 | ₩11,718 | ₩11,718 | ₩9,698 | ₩10,227 | -12.73% | 7.5만 |
|---|
| 2026.09.14 | ₩11,464 | ₩12,909 | ₩11,464 | ₩12,788 | +11.55% | 11.7만 |
|---|
| 2026.09.11 | ₩10,755 | ₩11,584 | ₩10,554 | ₩10,822 | +0.62% | 9.8만 |
|---|
| 2026.09.10 | ₩10,314 | ₩10,675 | ₩10,314 | ₩10,487 | +1.69% | 8.9만 |
|---|
| 2026.09.09 | ₩12,052 | ₩12,052 | ₩10,795 | ₩10,795 | -10.43% | 7.9만 |
|---|
| 2026.09.08 | ₩11,598 | ₩11,604 | ₩11,290 | ₩11,344 | -2.19% | 3.6만 |
|---|
| 2026.09.04 | ₩12,133 | ₩12,494 | ₩11,919 | ₩12,052 | -0.66% | 7.3만 |
|---|
| 2026.09.03 | ₩11,825 | ₩13,243 | ₩11,798 | ₩13,216 | +11.76% | 9.3만 |
|---|
| 2026.09.02 | ₩10,755 | ₩11,404 | ₩10,635 | ₩10,982 | +2.11% | 4.3만 |
|---|
| 2026.09.01 | ₩11,852 | ₩12,039 | ₩11,009 | ₩11,210 | -5.42% | 7만 |
|---|
| 2026.08.31 | ₩11,504 | ₩12,949 | ₩11,303 | ₩12,748 | +10.81% | 3.9만 |
|---|
| 2026.08.28 | ₩12,628 | ₩12,949 | ₩11,250 | ₩11,504 | -8.90% | 5.7만 |
|---|
| 2026.08.27 | ₩12,387 | ₩13,551 | ₩12,093 | ₩13,243 | +6.91% | 5.3만 |
|---|
| 2026.08.26 | ₩12,052 | ₩12,414 | ₩11,865 | ₩12,039 | -0.11% | 3.4만 |
|---|
| 2026.08.25 | ₩11,223 | ₩13,002 | ₩11,223 | ₩12,775 | +13.83% | 5.4만 |
|---|
| 2026.08.24 | ₩13,096 | ₩13,464 | ₩11,718 | ₩11,798 | -9.91% | 9.7만 |
|---|
| 2026.08.21 | ₩11,905 | ₩13,310 | ₩11,905 | ₩12,748 | +7.08% | 10.7만 |
|---|
| 2026.08.20 | ₩11,063 | ₩11,170 | ₩10,360 | ₩10,996 | -0.60% | 9.7만 |
|---|
| 2026.08.19 | ₩8,227 | ₩10,046 | ₩8,227 | ₩9,524 | +15.77% | 27.3만 |
|---|
| 2026.08.18 | ₩8,160 | ₩8,401 | ₩8,013 | ₩8,013 | -1.80% | 2.1만 |
|---|
| 2026.08.17 | ₩8,200 | ₩8,629 | ₩8,200 | ₩8,508 | +3.75% | 6.1만 |
|---|
| 2026.08.14 | ₩8,548 | ₩8,641 | ₩8,213 | ₩8,280 | -3.13% | 6.2만 |
|---|
| 2026.08.13 | ₩8,361 | ₩8,949 | ₩8,213 | ₩8,896 | +6.40% | 8.1천 |
|---|
| 2026.08.12 | ₩8,575 | ₩8,575 | ₩8,280 | ₩8,358 | -2.53% | 1.3만 |
|---|
| 2026.08.11 | ₩8,320 | ₩8,708 | ₩8,160 | ₩8,320 | 0.00% | 7.5만 |
|---|
| 2026.08.10 | ₩8,882 | ₩8,882 | ₩8,267 | ₩8,347 | -6.02% | 6.7만 |
|---|
| 2026.08.07 | ₩8,334 | ₩9,083 | ₩8,146 | ₩8,922 | +7.06% | 7.6만 |
|---|
| 2026.08.06 | ₩8,187 | ₩8,561 | ₩8,013 | ₩8,013 | -2.12% | 7.6만 |
|---|
| 2026.08.05 | ₩8,601 | ₩9,003 | ₩8,280 | ₩8,548 | -0.62% | 10.4만 |
|---|
| 2026.08.04 | ₩8,240 | ₩8,775 | ₩8,145 | ₩8,641 | +4.87% | 6.7만 |
|---|
| 2026.08.03 | ₩7,866 | ₩8,789 | ₩7,598 | ₩8,173 | +3.91% | 7.8만 |
|---|
| 2026.07.31 | ₩9,029 | ₩9,029 | ₩7,317 | ₩8,146 | -9.78% | 11.7만 |
|---|
| 2026.07.30 | ₩9,899 | ₩10,421 | ₩9,832 | ₩10,327 | +4.32% | 3.6만 |
|---|
| 2026.07.29 | ₩10,742 | ₩11,129 | ₩9,765 | ₩9,926 | -7.60% | 10.8만 |
|---|
| 2026.07.28 | ₩10,247 | ₩10,956 | ₩9,845 | ₩10,942 | +6.79% | 6.6만 |
|---|
| 2026.07.27 | ₩10,314 | ₩10,929 | ₩10,099 | ₩10,915 | +5.84% | 10.2만 |
|---|
| 2026.07.24 | ₩10,059 | ₩10,059 | ₩9,215 | ₩9,765 | -2.93% | 6만 |
|---|
| 2026.07.23 | ₩10,394 | ₩10,675 | ₩9,952 | ₩10,153 | -2.32% | 4.2만 |
|---|
| 2026.07.22 | ₩11,571 | ₩11,945 | ₩10,782 | ₩10,795 | -6.71% | 5.6만 |
|---|
| 2026.07.21 | ₩11,170 | ₩12,816 | ₩11,143 | ₩12,160 | +8.86% | 13.9만 |
|---|
| 2026.07.20 | ₩9,926 | ₩10,621 | ₩9,531 | ₩10,206 | +2.83% | 6.2만 |
|---|
| 2026.07.17 | ₩9,431 | ₩10,233 | ₩9,296 | ₩9,765 | +3.55% | 5.8만 |
|---|
| 2026.07.16 | ₩10,875 | ₩10,929 | ₩10,126 | ₩10,233 | -5.90% | 5.7만 |
|---|
| 2026.07.15 | ₩10,835 | ₩11,255 | ₩10,260 | ₩11,129 | +2.72% | 6.4만 |
|---|
| 2026.07.14 | ₩10,314 | ₩10,474 | ₩9,899 | ₩10,394 | +0.78% | 9.1만 |
|---|
| 2026.07.13 | ₩9,671 | ₩10,354 | ₩9,471 | ₩9,899 | +2.35% | 9.6만 |
|---|
| 2026.07.10 | ₩11,063 | ₩11,183 | ₩10,059 | ₩10,113 | -8.59% | 9만 |
|---|
| 2026.07.09 | ₩9,752 | ₩10,314 | ₩9,591 | ₩10,046 | +3.02% | 6.3만 |
|---|
| 2026.07.08 | ₩10,193 | ₩10,407 | ₩9,857 | ₩10,180 | -0.13% | 5.1만 |
|---|
| 2026.07.07 | ₩11,089 | ₩11,571 | ₩10,514 | ₩10,728 | -3.26% | 4.2만 |
|---|
| 2026.07.06 | ₩10,474 | ₩11,745 | ₩10,327 | ₩11,437 | +9.20% | 4.5만 |
|---|
| 2026.07.02 | ₩10,956 | ₩11,919 | ₩10,742 | ₩11,009 | +0.49% | 7.7만 |
|---|
| 2026.07.01 | ₩8,748 | ₩10,755 | ₩8,722 | ₩10,233 | +16.97% | 5만 |
|---|
| 2026.06.30 | ₩8,989 | ₩8,989 | ₩8,294 | ₩8,695 | -3.27% | 6.3만 |
|---|
| 2026.06.29 | ₩9,297 | ₩9,404 | ₩8,655 | ₩9,350 | +0.58% | 3.7만 |
|---|
| 2026.06.26 | ₩8,053 | ₩9,016 | ₩8,053 | ₩9,000 | +11.76% | 5.1만 |
|---|
| 2026.06.25 | ₩9,243 | ₩9,257 | ₩8,187 | ₩8,320 | -9.99% | 3.6만 |
|---|
| 2026.06.24 | ₩10,059 | ₩10,059 | ₩9,123 | ₩9,245 | -8.10% | 1.5만 |
|---|
| 2026.06.23 | ₩10,220 | ₩10,996 | ₩10,220 | ₩10,400 | +1.77% | 1.6만 |
|---|
| 2026.06.22 | ₩11,665 | ₩12,855 | ₩11,210 | ₩11,330 | -2.87% | 1.8만 |
|---|
| 2026.06.18 | ₩11,678 | ₩11,892 | ₩10,768 | ₩11,129 | -4.70% | 1.2만 |
|---|
| 2026.06.17 | ₩11,571 | ₩12,641 | ₩11,330 | ₩11,330 | -2.08% | 2.1만 |
|---|
| 2026.06.16 | ₩12,012 | ₩12,547 | ₩11,798 | ₩12,007 | -0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩12,093 | ₩12,632 | ₩11,972 | ₩11,998 | -0.79% | 1.4만 |
|---|
| 2026.06.12 | ₩10,594 | ₩11,477 | ₩10,140 | ₩10,722 | +1.20% | 3.5만 |
|---|
| 2026.06.11 | ₩10,166 | ₩10,942 | ₩9,832 | ₩10,795 | +6.18% | 2만 |
|---|
| 2026.06.10 | ₩10,046 | ₩10,835 | ₩10,046 | ₩10,050 | +0.04% | 4.4천 |
|---|
| 2026.06.09 | ₩10,661 | ₩11,437 | ₩9,457 | ₩10,200 | -4.33% | 2.3만 |
|---|
| 2026.06.08 | ₩10,541 | ₩11,290 | ₩10,287 | ₩11,129 | +5.58% | 2.2만 |
|---|
| 2026.06.05 | ₩10,742 | ₩10,742 | ₩9,364 | ₩9,899 | -7.85% | 3만 |
|---|
| 2026.06.04 | ₩11,344 | ₩11,879 | ₩11,237 | ₩11,558 | +1.89% | 6.6천 |
|---|
| 2026.06.03 | ₩12,654 | ₩12,654 | ₩11,451 | ₩11,451 | -9.51% | 1.7만 |
|---|
| 2026.06.02 | ₩13,565 | ₩13,565 | ₩12,761 | ₩13,049 | -3.81% | 4.5만 |
|---|
| 2026.06.01 | ₩13,725 | ₩15,009 | ₩13,551 | ₩14,340 | +4.48% | 3.2만 |
|---|
| 2026.05.29 | ₩14,059 | ₩15,878 | ₩13,658 | ₩15,477 | +10.09% | 1.4만 |
|---|
| 2026.05.28 | ₩12,654 | ₩14,420 | ₩12,481 | ₩14,353 | +13.42% | 9만 |
|---|
| 2026.05.27 | ₩13,537 | ₩14,019 | ₩13,163 | ₩13,163 | -2.77% | 6.4만 |
|---|
| 2026.05.26 | ₩15,116 | ₩15,223 | ₩14,022 | ₩14,153 | -6.37% | 3만 |
|---|
| 2026.05.22 | ₩16,560 | ₩16,694 | ₩14,902 | ₩14,955 | -9.69% | 3.6만 |
|---|
| 2026.05.21 | ₩15,811 | ₩16,721 | ₩15,517 | ₩16,480 | +4.23% | 1.4만 |
|---|
| 2026.05.20 | ₩16,025 | ₩16,935 | ₩15,918 | ₩16,079 | +0.33% | 1.5만 |
|---|
| 2026.05.19 | ₩15,303 | ₩16,667 | ₩15,250 | ₩16,480 | +7.69% | 1.3만 |
|---|
| 2026.05.18 | ₩15,945 | ₩16,507 | ₩14,942 | ₩15,731 | -1.34% | 2.2만 |
|---|
| 2026.05.15 | ₩18,567 | ₩18,567 | ₩16,346 | ₩16,775 | -9.65% | 4.1만 |
|---|
| 2026.05.14 | ₩17,738 | ₩21,670 | ₩17,443 | ₩19,958 | +12.52% | 2.4만 |
|---|
| 2026.05.13 | ₩18,353 | ₩18,380 | ₩17,417 | ₩18,139 | -1.17% | 1.3만 |
|---|
| 2026.05.12 | ₩20,199 | ₩21,109 | ₩18,059 | ₩19,209 | -4.90% | 1.7만 |
|---|
| 2026.05.11 | ₩18,005 | ₩21,135 | ₩16,962 | ₩20,921 | +16.20% | 6.1만 |
|---|
| 2026.05.08 | ₩15,410 | ₩18,168 | ₩15,009 | ₩18,166 | +17.88% | 5.4만 |
|---|
| 2026.05.07 | ₩17,229 | ₩17,631 | ₩16,373 | ₩16,777 | -2.62% | 3.5만 |
|---|
| 2026.05.06 | ₩17,229 | ₩17,738 | ₩16,908 | ₩17,711 | +2.80% | 4.5만 |
|---|
| 2026.05.05 | ₩19,477 | ₩19,477 | ₩17,069 | ₩17,657 | -9.34% | 6만 |
|---|
| 2026.05.04 | ₩18,059 | ₩19,169 | ₩17,925 | ₩18,647 | +3.26% | 7.4만 |
|---|
| 2026.05.01 | ₩16,721 | ₩17,055 | ₩16,494 | ₩16,614 | -0.64% | 4.7만 |
|---|
| 2026.04.30 | ₩14,848 | ₩16,132 | ₩14,848 | ₩16,079 | +8.29% | 1.4만 |
|---|
| 2026.04.29 | ₩15,945 | ₩16,025 | ₩14,393 | ₩15,036 | -5.70% | 4.3만 |
|---|
| 2026.04.28 | ₩16,453 | ₩17,497 | ₩16,453 | ₩17,229 | +4.72% | 5.4만 |
|---|
| 2026.04.27 | ₩18,192 | ₩19,049 | ₩17,537 | ₩17,738 | -2.50% | 3.7만 |
|---|
| 2026.04.24 | ₩18,647 | ₩18,647 | ₩17,738 | ₩18,299 | -1.87% | 5만 |
|---|
| 2026.04.23 | ₩18,728 | ₩19,423 | ₩17,256 | ₩18,032 | -3.71% | 8.3만 |
|---|
| 2026.04.22 | ₩19,075 | ₩20,547 | ₩18,968 | ₩19,610 | +2.81% | 6.3만 |
|---|
| 2026.04.21 | ₩20,734 | ₩20,734 | ₩17,550 | ₩17,639 | -14.93% | 6.6만 |
|---|
| 2026.04.20 | ₩18,835 | ₩20,868 | ₩18,701 | ₩20,868 | +10.80% | 5만 |
|---|
| 2026.04.17 | ₩19,637 | ₩21,403 | ₩19,209 | ₩19,851 | +1.09% | 5만 |
|---|
| 2026.04.16 | ₩18,192 | ₩18,674 | ₩16,587 | ₩18,674 | +2.65% | 6.5만 |
|---|
| 2026.04.15 | ₩16,025 | ₩17,952 | ₩15,811 | ₩17,952 | +12.02% | 3.3만 |
|---|
| 2026.04.14 | ₩15,490 | ₩16,373 | ₩15,490 | ₩15,972 | +3.11% | 2.5만 |
|---|
| 2026.04.13 | ₩12,761 | ₩14,327 | ₩12,761 | ₩14,278 | +11.89% | 3.1만 |
|---|
| 2026.04.10 | ₩13,591 | ₩13,644 | ₩12,574 | ₩13,270 | -2.36% | 3.4만 |
|---|
| 2026.04.09 | ₩14,688 | ₩14,821 | ₩13,109 | ₩13,484 | -8.20% | 5.1만 |
|---|
| 2026.04.08 | ₩16,855 | ₩16,908 | ₩14,179 | ₩14,527 | -13.81% | 3.9만 |
|---|
| 2026.04.07 | ₩13,992 | ₩14,541 | ₩13,029 | ₩14,500 | +3.63% | 5.3만 |
|---|
| 2026.04.06 | ₩14,929 | ₩14,929 | ₩14,340 | ₩14,447 | -3.23% | 4만 |
|---|
| 2026.04.02 | ₩13,270 | ₩14,072 | ₩12,681 | ₩13,939 | +5.04% | 6.1만 |
|---|
| 2026.04.01 | ₩15,250 | ₩15,250 | ₩14,099 | ₩14,233 | -6.67% | 6.6만 |
|---|
| 2026.03.31 | ₩12,654 | ₩14,688 | ₩12,628 | ₩14,527 | +14.80% | 2.9만 |
|---|
| 2026.03.30 | ₩13,002 | ₩13,243 | ₩12,039 | ₩12,387 | -4.73% | 5.7만 |
|---|
| 2026.03.27 | ₩13,618 | ₩13,698 | ₩12,240 | ₩12,440 | -8.64% | 3.2만 |
|---|
| 2026.03.26 | ₩14,982 | ₩15,437 | ₩14,393 | ₩14,490 | -3.29% | 2.1만 |
|---|
| 2026.03.25 | ₩16,614 | ₩17,550 | ₩15,811 | ₩15,892 | -4.35% | 2.9만 |
|---|
| 2026.03.24 | ₩19,477 | ₩20,199 | ₩15,490 | ₩16,060 | -17.54% | 11.2만 |
|---|
| 2026.03.23 | ₩19,691 | ₩20,574 | ₩19,263 | ₩20,038 | +1.77% | 2.8만 |
|---|
| 2026.03.20 | ₩20,306 | ₩20,314 | ₩18,861 | ₩19,396 | -4.48% | 3만 |
|---|
| 2026.03.19 | ₩19,102 | ₩20,948 | ₩18,433 | ₩20,547 | +7.56% | 4.2만 |
|---|
| 2026.03.18 | ₩21,403 | ₩21,804 | ₩20,252 | ₩20,440 | -4.50% | 3.9만 |
|---|
| 2026.03.17 | ₩20,948 | ₩22,687 | ₩20,948 | ₩22,125 | +5.62% | 4.6만 |
|---|
| 2026.03.16 | ₩20,654 | ₩21,135 | ₩19,824 | ₩20,654 | 0.00% | 7.3만 |
|---|
| 2026.03.13 | ₩20,734 | ₩21,403 | ₩18,888 | ₩19,156 | -7.61% | 7.1만 |
|---|
| 2026.03.12 | ₩19,343 | ₩19,637 | ₩18,647 | ₩18,728 | -3.18% | 2.6만 |
|---|
| 2026.03.11 | ₩19,691 | ₩20,333 | ₩18,728 | ₩19,840 | +0.76% | 3.3만 |
|---|
| 2026.03.10 | ₩21,189 | ₩21,189 | ₩19,209 | ₩19,450 | -8.21% | 5.8만 |
|---|
| 2026.03.09 | ₩20,252 | ₩20,467 | ₩18,781 | ₩20,038 | -1.06% | 7.6만 |
|---|
| 2026.03.06 | ₩19,637 | ₩20,734 | ₩19,075 | ₩19,610 | -0.14% | 6만 |
|---|
| 2026.03.05 | ₩21,456 | ₩22,874 | ₩20,547 | ₩21,376 | -0.37% | 3.8만 |
|---|
| 2026.03.04 | ₩19,691 | ₩22,593 | ₩19,637 | ₩22,058 | +12.02% | 3.9만 |
|---|
| 2026.03.03 | ₩16,266 | ₩17,831 | ₩15,624 | ₩17,096 | +5.10% | 3.4만 |
|---|
| 2026.03.02 | ₩15,276 | ₩17,845 | ₩15,276 | ₩17,671 | +15.67% | 3.1만 |
|---|
| 2026.02.27 | ₩15,865 | ₩16,266 | ₩15,330 | ₩15,918 | +0.34% | 1.9만 |
|---|
| 2026.02.26 | ₩17,256 | ₩17,711 | ₩16,186 | ₩16,989 | -1.55% | 3.5만 |
|---|
| 2026.02.25 | ₩15,517 | ₩17,764 | ₩15,196 | ₩17,542 | +13.05% | 5.1만 |
|---|
| 2026.02.24 | ₩12,440 | ₩13,778 | ₩12,253 | ₩13,778 | +10.75% | 3.1만 |
|---|
| 2026.02.23 | ₩14,554 | ₩14,554 | ₩13,297 | ₩13,537 | -6.99% | 2.8만 |
|---|
| 2026.02.20 | ₩14,313 | ₩16,213 | ₩14,313 | ₩15,544 | +8.60% | 6.9만 |
|---|
| 2026.02.19 | ₩13,965 | ₩14,634 | ₩13,832 | ₩14,594 | +4.50% | 4.5만 |
|---|
| 2026.02.18 | ₩14,607 | ₩15,945 | ₩14,153 | ₩14,313 | -2.01% | 7.2만 |
|---|
| 2026.02.17 | ₩14,019 | ₩15,330 | ₩13,350 | ₩14,634 | +4.39% | 16.2만 |
|---|
| 2026.02.13 | ₩12,788 | ₩14,848 | ₩11,665 | ₩14,367 | +12.34% | 15.1만 |
|---|
| 2026.02.12 | ₩12,708 | ₩12,708 | ₩10,621 | ₩10,782 | -15.16% | 5.3만 |
|---|
| 2026.02.11 | ₩13,618 | ₩13,751 | ₩12,138 | ₩12,895 | -5.30% | 2.6만 |
|---|
| 2026.02.10 | ₩14,634 | ₩15,490 | ₩14,474 | ₩14,581 | -0.37% | 5.1만 |
|---|
| 2026.02.09 | ₩14,233 | ₩15,490 | ₩14,019 | ₩15,410 | +8.27% | 3.9만 |
|---|
| 2026.02.06 | ₩13,350 | ₩15,089 | ₩12,868 | ₩15,036 | +12.63% | 6.2만 |
|---|
| 2026.02.05 | ₩14,969 | ₩15,544 | ₩11,825 | ₩12,012 | -19.75% | 5.8만 |
|---|
| 2026.02.04 | ₩17,952 | ₩17,952 | ₩15,571 | ₩16,400 | -8.64% | 2.7만 |
|---|
| 2026.02.03 | ₩20,654 | ₩20,654 | ₩17,631 | ₩18,701 | -9.46% | 3.1만 |
|---|
| 2026.02.02 | ₩20,788 | ₩21,002 | ₩19,905 | ₩20,520 | -1.29% | 1.8만 |
|---|
| 2026.01.30 | ₩22,580 | ₩22,890 | ₩21,216 | ₩22,098 | -2.13% | 1.8만 |
|---|
| 2026.01.29 | ₩24,720 | ₩24,720 | ₩22,018 | ₩23,195 | -6.17% | 2.2만 |
|---|
| 2026.01.28 | ₩26,433 | ₩26,673 | ₩25,336 | ₩25,630 | -3.04% | 2.3만 |
|---|
| 2026.01.27 | ₩26,433 | ₩26,433 | ₩25,282 | ₩26,085 | -1.32% | 4.8만 |
|---|
| 2026.01.26 | ₩26,433 | ₩27,075 | ₩26,058 | ₩26,780 | +1.32% | 8.6천 |
|---|
| 2026.01.23 | ₩29,108 | ₩29,108 | ₩27,396 | ₩27,636 | -5.06% | 1.5만 |
|---|
| 2026.01.22 | ₩31,061 | ₩31,061 | ₩29,268 | ₩29,268 | -5.77% | 1.4만 |
|---|
| 2026.01.21 | ₩30,767 | ₩31,382 | ₩29,268 | ₩30,392 | -1.22% | 1.3만 |
|---|
| 2026.01.20 | ₩32,024 | ₩32,613 | ₩30,151 | ₩30,633 | -4.34% | 7.1만 |
|---|
| 2026.01.16 | ₩33,442 | ₩34,833 | ₩33,281 | ₩34,459 | +3.04% | 2.1만 |
|---|
| 2026.01.15 | ₩37,268 | ₩37,426 | ₩33,549 | ₩33,897 | -9.05% | 3만 |
|---|
| 2026.01.14 | ₩39,248 | ₩41,040 | ₩38,193 | ₩39,087 | -0.41% | 7.7만 |
|---|
| 2026.01.13 | ₩36,198 | ₩38,819 | ₩36,064 | ₩38,164 | +5.43% | 5.8만 |
|---|
| 2026.01.12 | ₩34,271 | ₩36,572 | ₩34,191 | ₩35,288 | +2.97% | 1.3만 |
|---|
| 2026.01.09 | ₩35,395 | ₩35,395 | ₩33,736 | ₩34,646 | -2.12% | 1.7만 |
|---|
| 2026.01.08 | ₩35,770 | ₩37,321 | ₩35,636 | ₩36,125 | +0.99% | 7.6천 |
|---|
| 2026.01.07 | ₩36,973 | ₩37,054 | ₩35,234 | ₩36,251 | -1.95% | 8.5천 |
|---|
| 2026.01.06 | ₩39,301 | ₩39,462 | ₩36,519 | ₩37,728 | -4.00% | 1.3만 |
|---|
| 2026.01.05 | ₩36,786 | ₩40,130 | ₩36,786 | ₩39,186 | +6.52% | 1만 |
|---|
| 2026.01.02 | ₩31,997 | ₩34,325 | ₩31,502 | ₩33,752 | +5.48% | 4.2천 |
|---|
| 2025.12.31 | ₩32,506 | ₩32,506 | ₩30,994 | ₩31,096 | -4.34% | 3.8천 |
|---|
| 2025.12.30 | ₩33,041 | ₩33,843 | ₩32,768 | ₩32,768 | -0.83% | 3.2천 |
|---|
| 2025.12.29 | ₩34,084 | ₩34,887 | ₩33,067 | ₩33,239 | -2.48% | 7.4천 |
|---|
| 2025.12.26 | ₩35,047 | ₩35,047 | ₩33,121 | ₩34,162 | -2.53% | 7.8천 |
|---|
| 2025.12.24 | ₩35,047 | ₩35,288 | ₩34,459 | ₩35,010 | -0.11% | 4.8천 |
|---|
| 2025.12.23 | ₩36,305 | ₩36,813 | ₩35,181 | ₩36,256 | -0.13% | 3.5천 |
|---|
| 2025.12.22 | ₩39,221 | ₩39,595 | ₩37,937 | ₩37,937 | -3.27% | 2.5천 |
|---|
| 2025.12.19 | ₩37,428 | ₩37,482 | ₩36,117 | ₩37,265 | -0.44% | 6.1천 |
|---|
| 2025.12.18 | ₩39,676 | ₩40,211 | ₩35,609 | ₩35,609 | -10.25% | 1.1만 |
|---|
| 2025.12.17 | ₩41,254 | ₩41,575 | ₩36,987 | ₩36,987 | -10.34% | 1만 |
|---|
| 2025.12.16 | ₩40,104 | ₩40,826 | ₩39,060 | ₩39,641 | -1.15% | 3.1천 |
|---|
| 2025.12.15 | ₩44,973 | ₩44,973 | ₩38,124 | ₩38,937 | -13.42% | 7.1천 |
|---|
| 2025.12.12 | ₩46,525 | ₩47,728 | ₩43,434 | ₩44,670 | -3.99% | 6.7천 |
|---|
| 2025.12.11 | ₩44,973 | ₩45,802 | ₩42,699 | ₩45,371 | +0.89% | 3.7천 |
|---|
| 2025.12.10 | ₩46,605 | ₩48,512 | ₩46,257 | ₩47,758 | +2.47% | 6.8천 |
|---|
| 2025.12.09 | ₩45,802 | ₩50,698 | ₩44,919 | ₩48,269 | +5.39% | 5.9천 |
|---|
| 2025.12.08 | ₩47,514 | ₩47,969 | ₩46,551 | ₩47,183 | -0.70% | 5.2천 |
|---|
| 2025.12.05 | ₩45,588 | ₩46,846 | ₩44,304 | ₩45,791 | +0.45% | 1.5만 |
|---|
| 2025.12.04 | ₩47,354 | ₩49,261 | ₩46,551 | ₩47,346 | -0.02% | 1.6만 |
|---|
| 2025.12.03 | ₩44,518 | ₩48,427 | ₩44,518 | ₩48,427 | +8.78% | 5.6천 |
|---|
| 2025.12.02 | ₩45,026 | ₩46,832 | ₩43,849 | ₩43,849 | -2.61% | 2.6만 |
|---|
| 2025.12.01 | ₩42,404 | ₩44,812 | ₩40,237 | ₩42,779 | +0.88% | 2.2만 |
|---|
| 2025.11.28 | ₩46,819 | ₩49,607 | ₩46,819 | ₩47,327 | +1.09% | 8천 |
|---|
| 2025.11.26 | ₩41,682 | ₩44,868 | ₩41,682 | ₩44,660 | +7.14% | 1.1만 |
|---|
| 2025.11.25 | ₩38,900 | ₩41,147 | ₩37,134 | ₩41,099 | +5.65% | 1.1만 |
|---|
| 2025.11.24 | ₩38,418 | ₩42,271 | ₩37,963 | ₩41,984 | +9.28% | 1.3만 |
|---|
| 2025.11.21 | ₩38,070 | ₩38,659 | ₩34,780 | ₩37,054 | -2.67% | 1.8만 |
|---|
| 2025.11.20 | ₩44,679 | ₩44,919 | ₩36,305 | ₩36,305 | -18.74% | 1.7만 |
|---|
| 2025.11.19 | ₩44,010 | ₩44,117 | ₩39,448 | ₩42,886 | -2.55% | 2.3만 |
|---|
| 2025.11.18 | ₩44,384 | ₩47,060 | ₩44,384 | ₩44,464 | +0.18% | 1.4만 |
|---|
| 2025.11.17 | ₩49,253 | ₩50,270 | ₩43,127 | ₩45,168 | -8.29% | 2.2만 |
|---|
| 2025.11.14 | ₩47,247 | ₩55,594 | ₩47,247 | ₩52,691 | +11.52% | 2만 |
|---|
| 2025.11.13 | ₩58,430 | ₩59,393 | ₩51,316 | ₩52,418 | -10.29% | 1만 |
|---|
| 2025.11.12 | ₩62,363 | ₩62,898 | ₩60,121 | ₩61,020 | -2.15% | 9.6천 |
|---|
| 2025.11.11 | ₩65,172 | ₩65,172 | ₩61,105 | ₩61,151 | -6.17% | 3.4천 |
|---|
| 2025.11.10 | ₩68,489 | ₩69,185 | ₩65,118 | ₩67,095 | -2.04% | 7.4천 |
|---|
| 2025.11.07 | ₩55,380 | ₩63,353 | ₩53,507 | ₩63,165 | +14.06% | 1.8만 |
|---|
| 2025.11.06 | ₩66,804 | ₩66,804 | ₩57,627 | ₩58,192 | -12.89% | 2.8만 |
|---|
| 2025.11.05 | ₩66,429 | ₩69,640 | ₩64,904 | ₩68,061 | +2.46% | 9.6천 |
|---|
| 2025.11.04 | ₩68,409 | ₩70,201 | ₩63,085 | ₩63,240 | -7.56% | 3만 |
|---|
| 2025.11.03 | ₩76,299 | ₩76,836 | ₩72,088 | ₩73,693 | -3.42% | 8천 |
|---|
| 2025.10.31 | ₩76,542 | ₩87,083 | ₩76,221 | ₩80,346 | +4.97% | 1.4만 |
|---|
| 2025.10.30 | ₩78,789 | ₩78,789 | ₩73,706 | ₩73,808 | -6.32% | 7.5천 |
|---|
| 2025.10.29 | ₩86,922 | ₩87,538 | ₩81,063 | ₩83,054 | -4.45% | 1만 |
|---|
| 2025.10.28 | ₩90,481 | ₩91,818 | ₩86,013 | ₩86,026 | -4.92% | 2.1만 |
|---|
| 2025.10.27 | ₩89,946 | ₩94,411 | ₩86,922 | ₩89,143 | -0.89% | 2.2만 |
|---|
| 2025.10.24 | ₩76,542 | ₩86,200 | ₩76,542 | ₩85,692 | +11.95% | 1.2만 |
|---|
| 2025.10.23 | ₩70,790 | ₩73,947 | ₩69,961 | ₩71,975 | +1.67% | 2.1만 |
|---|
| 2025.10.22 | ₩77,184 | ₩77,184 | ₩66,884 | ₩70,852 | -8.20% | 1.7만 |
|---|
| 2025.10.21 | ₩80,528 | ₩81,740 | ₩78,289 | ₩79,271 | -1.56% | 5.1천 |
|---|
| 2025.10.20 | ₩80,796 | ₩86,200 | ₩80,314 | ₩81,928 | +1.40% | 9.1천 |
|---|
| 2025.10.17 | ₩70,683 | ₩78,088 | ₩70,335 | ₩78,088 | +10.48% | 8.2천 |
|---|
| 2025.10.16 | ₩79,324 | ₩81,197 | ₩75,574 | ₩75,632 | -4.65% | 7.5천 |
|---|
| 2025.10.15 | ₩82,374 | ₩83,659 | ₩76,970 | ₩78,442 | -4.77% | 1.6만 |
|---|
| 2025.10.14 | ₩79,779 | ₩86,040 | ₩79,324 | ₩81,010 | +1.54% | 9.4천 |
|---|
| 2025.10.13 | ₩92,567 | ₩92,567 | ₩82,267 | ₩88,977 | -3.88% | 1.9만 |
|---|
| 2025.10.10 | ₩107,282 | ₩112,777 | ₩86,494 | ₩88,849 | -17.18% | 2.2만 |
|---|