시장 데이터를 불러오는 중
전체 종목
ProShares Ultra CRCL 과거 주가
ProShares Ultra CRCL · CRCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra CRCL · CRCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,201 | ₩26,109 | ₩22,128 | ₩24,434 | +5.32% | 57만 |
| 2026.10.08 | ₩21,819 | ₩22,735 | ₩21,350 | ₩22,436 | +2.83% | 34.9만 |
| 2026.10.07 | ₩22,222 | ₩22,731 | ₩21,725 | ₩22,409 | +0.84% | 42.7만 |
| 2026.10.06 | ₩24,287 | ₩25,816 | ₩23,831 | ₩24,354 | +0.28% | 25.9만 |
| 2026.10.05 | ₩23,871 | ₩25,065 | ₩23,201 | ₩23,844 | -0.11% | 47만 |
| 2026.10.02 | ₩25,400 | ₩26,821 | ₩22,128 | ₩22,798 | -10.24% | 77.3만 |
| 2026.10.01 | ₩23,107 | ₩24,642 | ₩22,865 | ₩23,643 | +2.32% | 44만 |
| 2026.09.30 | ₩25,534 | ₩26,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,335 |
| -8.61% |
| 34.5만 |
| 2026.09.29 | ₩26,553 | ₩26,607 | ₩23,817 | ₩24,273 | -8.59% | 33.2만 |
|---|
| 2026.09.28 | ₩26,164 | ₩26,973 | ₩24,904 | ₩25,534 | -2.41% | 38.2만 |
|---|
| 2026.09.25 | ₩29,369 | ₩29,597 | ₩26,620 | ₩27,452 | -6.53% | 51.8만 |
|---|
| 2026.09.24 | ₩29,222 | ₩31,676 | ₩28,498 | ₩29,960 | +2.52% | 42.5만 |
|---|
| 2026.09.23 | ₩30,308 | ₩32,990 | ₩29,195 | ₩29,369 | -3.10% | 74.2만 |
|---|
| 2026.09.22 | ₩32,856 | ₩33,352 | ₩30,374 | ₩31,287 | -4.78% | 54.9만 |
|---|
| 2026.09.21 | ₩33,527 | ₩34,868 | ₩30,484 | ₩31,207 | -6.92% | 71.2만 |
|---|
| 2026.09.18 | ₩26,902 | ₩30,104 | ₩26,902 | ₩29,718 | +10.47% | 109.5만 |
|---|
| 2026.09.17 | ₩24,407 | ₩26,044 | ₩23,563 | ₩25,722 | +5.38% | 85.3만 |
|---|
| 2026.09.16 | ₩26,151 | ₩26,379 | ₩21,658 | ₩22,959 | -12.21% | 206.1만 |
|---|
| 2026.09.15 | ₩30,885 | ₩31,488 | ₩25,494 | ₩26,459 | -14.33% | 116.6만 |
|---|
| 2026.09.14 | ₩31,046 | ₩34,626 | ₩30,885 | ₩34,466 | +11.02% | 67.9만 |
|---|
| 2026.09.11 | ₩30,905 | ₩33,393 | ₩29,678 | ₩29,973 | -3.02% | 116.1만 |
|---|
| 2026.09.10 | ₩29,664 | ₩31,622 | ₩29,369 | ₩29,933 | +0.90% | 101.1만 |
|---|
| 2026.09.09 | ₩35,900 | ₩35,900 | ₩31,542 | ₩31,622 | -11.92% | 86.3만 |
|---|
| 2026.09.08 | ₩37,282 | ₩37,282 | ₩33,835 | ₩34,077 | -8.60% | 83.6만 |
|---|
| 2026.09.04 | ₩35,123 | ₩38,931 | ₩34,683 | ₩38,422 | +9.39% | 88.6만 |
|---|
| 2026.09.03 | ₩31,850 | ₩39,360 | ₩31,636 | ₩39,293 | +23.37% | 204.1만 |
|---|
| 2026.09.02 | ₩29,155 | ₩30,308 | ₩27,760 | ₩29,571 | +1.43% | 40.7만 |
|---|
| 2026.09.01 | ₩32,119 | ₩33,031 | ₩29,235 | ₩30,174 | -6.05% | 56.9만 |
|---|
| 2026.08.31 | ₩29,061 | ₩35,136 | ₩28,612 | ₩34,747 | +19.57% | 71.2만 |
|---|
| 2026.08.28 | ₩33,138 | ₩33,889 | ₩28,916 | ₩29,074 | -12.26% | 70.7만 |
|---|
| 2026.08.27 | ₩32,843 | ₩35,592 | ₩31,649 | ₩34,345 | +4.57% | 86.3만 |
|---|
| 2026.08.26 | ₩31,099 | ₩33,446 | ₩29,316 | ₩31,140 | +0.13% | 108.9만 |
|---|
| 2026.08.25 | ₩27,841 | ₩33,714 | ₩27,546 | ₩32,695 | +17.44% | 133.7만 |
|---|
| 2026.08.24 | ₩31,368 | ₩32,990 | ₩29,141 | ₩29,919 | -4.62% | 118.9만 |
|---|
| 2026.08.21 | ₩29,839 | ₩33,326 | ₩29,021 | ₩30,080 | +0.81% | 197.6만 |
|---|
| 2026.08.20 | ₩26,915 | ₩28,270 | ₩24,810 | ₩27,331 | +1.54% | 131.2만 |
|---|
| 2026.08.19 | ₩21,457 | ₩25,684 | ₩21,457 | ₩24,139 | +12.50% | 147.2만 |
|---|
| 2026.08.18 | ₩20,840 | ₩21,745 | ₩20,131 | ₩20,331 | -2.45% | 72.6만 |
|---|
| 2026.08.17 | ₩20,062 | ₩22,597 | ₩19,848 | ₩22,087 | +10.09% | 58.6만 |
|---|
| 2026.08.14 | ₩22,067 | ₩22,074 | ₩20,116 | ₩20,384 | -7.63% | 76.1만 |
|---|
| 2026.08.13 | ₩19,888 | ₩22,865 | ₩19,687 | ₩22,570 | +13.49% | 102.1만 |
|---|
| 2026.08.12 | ₩20,666 | ₩20,880 | ₩18,949 | ₩20,277 | -1.88% | 64.6만 |
|---|
| 2026.08.11 | ₩19,050 | ₩21,417 | ₩18,386 | ₩20,210 | +6.09% | 121.5만 |
|---|
| 2026.08.10 | ₩18,104 | ₩18,279 | ₩16,723 | ₩18,104 | 0.00% | 70.9만 |
|---|
| 2026.08.07 | ₩17,260 | ₩18,708 | ₩16,938 | ₩17,876 | +3.57% | 131.4만 |
|---|
| 2026.08.06 | ₩15,047 | ₩17,474 | ₩14,591 | ₩16,093 | +6.95% | 66.1만 |
|---|
| 2026.08.05 | ₩15,449 | ₩16,616 | ₩14,081 | ₩16,254 | +5.21% | 124.5만 |
|---|
| 2026.08.04 | ₩14,725 | ₩16,670 | ₩14,658 | ₩16,240 | +10.29% | 103.5만 |
|---|
| 2026.08.03 | ₩13,974 | ₩15,248 | ₩13,505 | ₩14,765 | +5.66% | 115.8만 |
|---|
| 2026.07.31 | ₩15,979 | ₩16,361 | ₩13,847 | ₩15,892 | -0.55% | 107.7만 |
|---|
| 2026.07.30 | ₩15,483 | ₩16,951 | ₩15,261 | ₩16,763 | +8.27% | 82.2만 |
|---|
| 2026.07.29 | ₩16,428 | ₩16,965 | ₩14,901 | ₩15,275 | -7.02% | 50.8만 |
|---|
| 2026.07.28 | ₩15,758 | ₩17,811 | ₩15,235 | ₩16,817 | +6.72% | 65.8만 |
|---|
| 2026.07.27 | ₩16,495 | ₩17,917 | ₩16,093 | ₩17,581 | +6.59% | 77.4만 |
|---|
| 2026.07.24 | ₩15,650 | ₩16,348 | ₩14,752 | ₩15,932 | +1.80% | 89만 |
|---|
| 2026.07.23 | ₩17,300 | ₩17,595 | ₩15,543 | ₩15,932 | -7.91% | 110.4만 |
|---|
| 2026.07.22 | ₩19,218 | ₩20,478 | ₩17,635 | ₩18,131 | -5.65% | 100.3만 |
|---|
| 2026.07.21 | ₩19,687 | ₩21,873 | ₩19,633 | ₩21,068 | +7.02% | 185.7만 |
|---|
| 2026.07.20 | ₩15,583 | ₩18,695 | ₩15,583 | ₩17,850 | +14.54% | 143.1만 |
|---|
| 2026.07.17 | ₩14,752 | ₩16,388 | ₩14,484 | ₩15,463 | +4.82% | 141.1만 |
|---|
| 2026.07.16 | ₩17,340 | ₩17,796 | ₩15,369 | ₩15,570 | -10.21% | 87.9만 |
|---|
| 2026.07.15 | ₩17,756 | ₩18,990 | ₩17,040 | ₩18,440 | +3.85% | 184.3만 |
|---|
| 2026.07.14 | ₩16,321 | ₩17,166 | ₩14,940 | ₩17,032 | +4.35% | 192.6만 |
|---|
| 2026.07.13 | ₩17,769 | ₩18,654 | ₩16,577 | ₩16,965 | -4.53% | 147.5만 |
|---|
| 2026.07.10 | ₩21,323 | ₩22,342 | ₩18,158 | ₩18,762 | -12.01% | 512.1만 |
|---|
| 2026.07.09 | ₩16,918 | ₩18,007 | ₩16,361 | ₩16,965 | +0.28% | 97.5만 |
|---|
| 2026.07.08 | ₩17,689 | ₩17,863 | ₩16,429 | ₩17,541 | -0.83% | 81.1만 |
|---|
| 2026.07.07 | ₩19,539 | ₩20,612 | ₩17,970 | ₩18,265 | -6.52% | 96.8만 |
|---|
| 2026.07.06 | ₩17,997 | ₩21,068 | ₩17,166 | ₩20,371 | +13.19% | 146.5만 |
|---|
| 2026.07.02 | ₩17,434 | ₩20,599 | ₩17,434 | ₩18,078 | +3.69% | 227.1만 |
|---|
| 2026.07.01 | ₩17,622 | ₩19,043 | ₩16,629 | ₩16,804 | -4.64% | 243.9만 |
|---|
| 2026.06.30 | ₩23,817 | ₩24,407 | ₩17,085 | ₩17,179 | -27.87% | 422.2만 |
|---|
| 2026.06.29 | ₩26,017 | ₩26,620 | ₩24,072 | ₩26,406 | +1.49% | 87.8만 |
|---|
| 2026.06.26 | ₩21,216 | ₩25,290 | ₩20,840 | ₩24,810 | +16.94% | 101.4만 |
|---|
| 2026.06.25 | ₩23,791 | ₩23,791 | ₩20,948 | ₩21,859 | -8.12% | 89.3만 |
|---|
| 2026.06.24 | ₩26,540 | ₩26,540 | ₩22,610 | ₩23,268 | -12.33% | 112.1만 |
|---|
| 2026.06.23 | ₩27,344 | ₩28,659 | ₩25,990 | ₩26,835 | -1.86% | 78.9만 |
|---|
| 2026.06.22 | ₩31,059 | ₩33,674 | ₩29,261 | ₩30,053 | -3.24% | 86.6만 |
|---|
| 2026.06.18 | ₩30,697 | ₩31,113 | ₩27,720 | ₩30,308 | -1.27% | 105.8만 |
|---|
| 2026.06.17 | ₩29,504 | ₩34,036 | ₩29,209 | ₩30,804 | +4.41% | 102.1만 |
|---|
| 2026.06.16 | ₩32,186 | ₩32,693 | ₩29,235 | ₩30,067 | -6.58% | 105.3만 |
|---|
| 2026.06.15 | ₩32,615 | ₩35,740 | ₩32,199 | ₩33,057 | +1.36% | 125.5만 |
|---|
| 2026.06.12 | ₩32,092 | ₩32,092 | ₩28,632 | ₩28,860 | -10.07% | 101.5만 |
|---|
| 2026.06.11 | ₩30,255 | ₩33,728 | ₩29,691 | ₩32,615 | +7.80% | 59.3만 |
|---|
| 2026.06.10 | ₩29,745 | ₩33,929 | ₩29,705 | ₩29,986 | +0.81% | 85.7만 |
|---|
| 2026.06.09 | ₩31,582 | ₩36,570 | ₩29,074 | ₩31,676 | +0.30% | 141.4만 |
|---|
| 2026.06.08 | ₩33,875 | ₩33,956 | ₩31,985 | ₩32,709 | -3.44% | 76.4만 |
|---|
| 2026.06.05 | ₩38,100 | ₩38,100 | ₩29,369 | ₩31,113 | -18.34% | 209만 |
|---|
| 2026.06.04 | ₩40,675 | ₩44,430 | ₩39,092 | ₩40,339 | -0.82% | 119.8만 |
|---|
| 2026.06.03 | ₩49,325 | ₩49,325 | ₩40,038 | ₩40,205 | -18.49% | 173만 |
|---|
| 2026.06.02 | ₩51,645 | ₩53,723 | ₩48,359 | ₩50,800 | -1.64% | 174.7만 |
|---|
| 2026.06.01 | ₩59,007 | ₩60,335 | ₩54,340 | ₩54,997 | -6.80% | 83.1만 |
|---|
| 2026.05.29 | ₩59,168 | ₩65,712 | ₩57,478 | ₩64,452 | +8.93% | 110.2만 |
|---|
| 2026.05.28 | ₩51,618 | ₩59,396 | ₩48,279 | ₩59,329 | +14.94% | 98.5만 |
|---|
| 2026.05.27 | ₩54,340 | ₩57,612 | ₩53,106 | ₩53,361 | -1.80% | 86.7만 |
|---|
| 2026.05.26 | ₩64,170 | ₩65,203 | ₩55,198 | ₩55,212 | -13.96% | 165.3만 |
|---|
| 2026.05.22 | ₩68,851 | ₩72,150 | ₩64,371 | ₩65,404 | -5.01% | 95.6만 |
|---|
| 2026.05.21 | ₩62,775 | ₩71,077 | ₩62,521 | ₩67,389 | +7.35% | 80.1만 |
|---|
| 2026.05.20 | ₩63,607 | ₩65,981 | ₩61,059 | ₩64,130 | +0.82% | 61.9만 |
|---|
| 2026.05.19 | ₩60,911 | ₩68,247 | ₩60,894 | ₩63,366 | +4.03% | 70.2만 |
|---|
| 2026.05.18 | ₩64,613 | ₩67,858 | ₩59,007 | ₩63,942 | -1.04% | 92.5만 |
|---|
| 2026.05.15 | ₩70,420 | ₩72,264 | ₩63,608 | ₩67,054 | -4.78% | 164.2만 |
|---|
| 2026.05.14 | ₩79,485 | ₩90,898 | ₩72,614 | ₩79,458 | -0.03% | 294만 |
|---|
| 2026.05.13 | ₩82,382 | ₩88,672 | ₩72,820 | ₩83,160 | +0.94% | 175.4만 |
|---|
| 2026.05.12 | ₩90,053 | ₩102,295 | ₩75,368 | ₩79,780 | -11.41% | 234만 |
|---|
| 2026.05.11 | ₩75,502 | ₩94,331 | ₩60,348 | ₩90,442 | +19.79% | 427.5만 |
|---|
| 2026.05.08 | ₩69,360 | ₩69,923 | ₩63,285 | ₩68,100 | -1.82% | 136.3만 |
|---|
| 2026.05.07 | ₩75,408 | ₩78,281 | ₩63,878 | ₩68,851 | -8.70% | 188.1만 |
|---|
| 2026.05.06 | ₩71,881 | ₩81,068 | ₩69,172 | ₩79,901 | +11.16% | 158.9만 |
|---|
| 2026.05.05 | ₩81,014 | ₩81,014 | ₩68,260 | ₩70,715 | -12.71% | 313.7만 |
|---|
| 2026.05.04 | ₩63,540 | ₩77,956 | ₩63,419 | ₩77,688 | +22.27% | 211.1만 |
|---|
| 2026.05.01 | ₩47,916 | ₩55,775 | ₩47,916 | ₩55,440 | +15.70% | 87.9만 |
|---|
| 2026.04.30 | ₩51,738 | ₩51,738 | ₩45,529 | ₩46,535 | -10.06% | 81.6만 |
|---|
| 2026.04.29 | ₩49,687 | ₩52,302 | ₩45,999 | ₩51,779 | +4.21% | 64.7만 |
|---|
| 2026.04.28 | ₩48,077 | ₩51,343 | ₩48,077 | ₩50,411 | +4.85% | 52.4만 |
|---|
| 2026.04.27 | ₩54,059 | ₩55,064 | ₩50,290 | ₩51,309 | -5.09% | 58.3만 |
|---|
| 2026.04.24 | ₩59,450 | ₩60,134 | ₩54,059 | ₩56,325 | -5.26% | 60.7만 |
|---|
| 2026.04.23 | ₩58,725 | ₩61,072 | ₩54,367 | ₩57,063 | -2.83% | 64.8만 |
|---|
| 2026.04.22 | ₩57,505 | ₩63,540 | ₩56,754 | ₩61,944 | +7.72% | 116.8만 |
|---|
| 2026.04.21 | ₩63,580 | ₩63,902 | ₩52,514 | ₩53,214 | -16.30% | 104.2만 |
|---|
| 2026.04.20 | ₩60,335 | ₩65,793 | ₩56,084 | ₩65,417 | +8.42% | 88.7만 |
|---|
| 2026.04.17 | ₩70,715 | ₩71,332 | ₩61,287 | ₩65,042 | -8.02% | 151.5만 |
|---|
| 2026.04.16 | ₩66,812 | ₩67,724 | ₩60,120 | ₩67,121 | +0.46% | 88.7만 |
|---|
| 2026.04.15 | ₩67,402 | ₩68,757 | ₩61,689 | ₩65,069 | -3.46% | 113.7만 |
|---|
| 2026.04.14 | ₩60,818 | ₩70,661 | ₩60,248 | ₩65,002 | +6.88% | 213.5만 |
|---|
| 2026.04.13 | ₩44,591 | ₩56,995 | ₩44,255 | ₩56,995 | +27.82% | 143.9만 |
|---|
| 2026.04.10 | ₩45,677 | ₩48,265 | ₩42,820 | ₩46,012 | +0.73% | 139.9만 |
|---|
| 2026.04.09 | ₩52,101 | ₩52,972 | ₩42,564 | ₩43,129 | -17.22% | 225만 |
|---|
| 2026.04.08 | ₩61,206 | ₩62,051 | ₩52,127 | ₩53,924 | -11.90% | 145.1만 |
|---|
| 2026.04.07 | ₩49,915 | ₩54,582 | ₩46,589 | ₩53,629 | +7.44% | 88.9만 |
|---|
| 2026.04.06 | ₩52,087 | ₩53,938 | ₩50,049 | ₩51,443 | -1.24% | 54.2만 |
|---|
| 2026.04.02 | ₩46,119 | ₩49,338 | ₩42,674 | ₩49,338 | +6.98% | 132만 |
|---|
| 2026.04.01 | ₩59,222 | ₩59,691 | ₩49,459 | ₩49,968 | -15.63% | 138.5만 |
|---|
| 2026.03.31 | ₩51,108 | ₩57,907 | ₩48,775 | ₩55,373 | +8.34% | 122만 |
|---|
| 2026.03.30 | ₩57,197 | ₩57,197 | ₩47,487 | ₩49,164 | -14.04% | 106.5만 |
|---|
| 2026.03.27 | ₩58,082 | ₩58,632 | ₩50,317 | ₩53,804 | -7.37% | 117.4만 |
|---|
| 2026.03.26 | ₩63,915 | ₩66,115 | ₩58,243 | ₩59,356 | -7.13% | 154만 |
|---|
| 2026.03.25 | ₩70,607 | ₩74,510 | ₩63,754 | ₩66,423 | -5.93% | 196.8만 |
|---|
| 2026.03.24 | ₩105,086 | ₩107,286 | ₩59,007 | ₩63,446 | -39.62% | 419.6만 |
|---|
| 2026.03.23 | ₩102,444 | ₩107,715 | ₩97,710 | ₩106,655 | +4.11% | 97.9만 |
|---|
| 2026.03.20 | ₩109,297 | ₩116,291 | ₩100,433 | ₩105,636 | -3.35% | 102.7만 |
|---|
| 2026.03.19 | ₩106,159 | ₩112,100 | ₩98,140 | ₩109,954 | +3.58% | 130.1만 |
|---|
| 2026.03.18 | ₩115,627 | ₩122,098 | ₩109,311 | ₩117,639 | +1.74% | 78만 |
|---|
| 2026.03.17 | ₩103,517 | ₩124,096 | ₩101,050 | ₩116,459 | +12.50% | 106.8만 |
|---|
| 2026.03.16 | ₩97,000 | ₩106,960 | ₩96,879 | ₩106,186 | +9.47% | 128.1만 |
|---|
| 2026.03.13 | ₩94,371 | ₩95,774 | ₩86,499 | ₩89,999 | -4.63% | 88.1만 |
|---|
| 2026.03.12 | ₩86,901 | ₩91,897 | ₩85,252 | ₩88,135 | +1.42% | 70.8만 |
|---|
| 2026.03.11 | ₩97,590 | ₩102,605 | ₩85,340 | ₩86,150 | -11.72% | 146만 |
|---|
| 2026.03.10 | ₩88,430 | ₩99,923 | ₩86,499 | ₩94,908 | +7.32% | 137.7만 |
|---|
| 2026.03.09 | ₩76,025 | ₩86,164 | ₩75,583 | ₩84,997 | +11.80% | 126.1만 |
|---|
| 2026.03.06 | ₩72,310 | ₩77,514 | ₩68,596 | ₩71,412 | -1.24% | 108.6만 |
|---|
| 2026.03.05 | ₩76,280 | ₩83,146 | ₩73,397 | ₩77,004 | +0.95% | 145.7만 |
|---|
| 2026.03.04 | ₩72,766 | ₩77,648 | ₩71,090 | ₩76,092 | +4.57% | 144.4만 |
|---|
| 2026.03.03 | ₩57,586 | ₩74,684 | ₩57,435 | ₩68,435 | +18.84% | 272.1만 |
|---|
| 2026.03.02 | ₩45,234 | ₩64,425 | ₩45,234 | ₩63,848 | +41.15% | 200.4만 |
|---|
| 2026.02.27 | ₩48,211 | ₩50,947 | ₩46,160 | ₩49,177 | +2.00% | 112.9만 |
|---|
| 2026.02.26 | ₩46,964 | ₩57,800 | ₩46,964 | ₩53,562 | +14.05% | 199.8만 |
|---|
| 2026.02.25 | ₩40,098 | ₩49,217 | ₩37,845 | ₩49,083 | +22.41% | 738.1만 |
|---|
| 2026.02.24 | ₩27,760 | ₩30,174 | ₩26,956 | ₩28,833 | +3.86% | 79.4만 |
|---|
| 2026.02.23 | ₩29,369 | ₩30,308 | ₩27,224 | ₩28,565 | -2.74% | 158만 |
|---|
| 2026.02.20 | ₩29,772 | ₩32,722 | ₩28,967 | ₩30,442 | +2.25% | 173.9만 |
|---|
| 2026.02.19 | ₩29,504 | ₩30,241 | ₩27,224 | ₩29,504 | 0.00% | 146.8만 |
|---|
| 2026.02.18 | ₩29,638 | ₩32,052 | ₩28,833 | ₩30,576 | +3.17% | 209.7만 |
|---|
| 2026.02.17 | ₩26,956 | ₩30,308 | ₩24,944 | ₩29,235 | +8.46% | 206.2만 |
|---|
| 2026.02.13 | ₩26,151 | ₩29,638 | ₩25,212 | ₩27,760 | +6.15% | 224.4만 |
|---|
| 2026.02.12 | ₩26,956 | ₩26,956 | ₩23,616 | ₩24,944 | -7.46% | 64만 |
|---|
| 2026.02.11 | ₩27,358 | ₩27,358 | ₩24,139 | ₩25,883 | -5.39% | 185.6만 |
|---|
| 2026.02.10 | ₩26,553 | ₩29,772 | ₩26,419 | ₩27,894 | +5.05% | 166.6만 |
|---|
| 2026.02.09 | ₩24,676 | ₩28,699 | ₩24,139 | ₩28,162 | +14.13% | 224만 |
|---|
| 2026.02.06 | ₩22,932 | ₩26,017 | ₩22,798 | ₩25,480 | +11.11% | 184.7만 |
|---|
| 2026.02.05 | ₩22,798 | ₩23,737 | ₩19,714 | ₩20,116 | -11.76% | 239.3만 |
|---|
| 2026.02.04 | ₩25,212 | ₩25,346 | ₩21,122 | ₩24,273 | -3.72% | 203.7만 |
|---|
| 2026.02.03 | ₩28,833 | ₩28,967 | ₩23,133 | ₩25,212 | -12.56% | 322.7만 |
|---|
| 2026.02.02 | ₩30,845 | ₩30,979 | ₩27,358 | ₩28,028 | -9.13% | 162.3만 |
|---|
| 2026.01.30 | ₩36,209 | ₩36,343 | ₩30,845 | ₩32,990 | -8.89% | 204.1만 |
|---|
| 2026.01.29 | ₩40,500 | ₩40,769 | ₩35,136 | ₩37,282 | -7.95% | 167.8만 |
|---|
| 2026.01.28 | ₩43,585 | ₩48,279 | ₩42,579 | ₩43,719 | +0.31% | 167만 |
|---|
| 2026.01.27 | ₩41,305 | ₩41,305 | ₩37,416 | ₩40,098 | -2.92% | 116.4만 |
|---|
| 2026.01.26 | ₩40,232 | ₩43,115 | ₩40,165 | ₩41,573 | +3.33% | 59.8만 |
|---|
| 2026.01.23 | ₩41,506 | ₩43,317 | ₩40,232 | ₩41,975 | +1.13% | 50.6만 |
|---|
| 2026.01.22 | ₩44,255 | ₩44,792 | ₩41,305 | ₩42,110 | -4.85% | 68.6만 |
|---|
| 2026.01.21 | ₩44,255 | ₩45,865 | ₩40,970 | ₩43,585 | -1.52% | 73.4만 |
|---|
| 2026.01.20 | ₩47,474 | ₩49,888 | ₩43,719 | ₩43,853 | -7.63% | 101.3만 |
|---|
| 2026.01.16 | ₩49,485 | ₩53,240 | ₩47,608 | ₩51,631 | +4.34% | 95만 |
|---|
| 2026.01.15 | ₩59,409 | ₩59,409 | ₩48,279 | ₩49,351 | -16.93% | 162.2만 |
|---|
| 2026.01.14 | ₩60,750 | ₩65,860 | ₩56,459 | ₩60,750 | 0.00% | 138.3만 |
|---|
| 2026.01.13 | ₩59,007 | ₩60,067 | ₩54,582 | ₩58,873 | -0.23% | 113.5만 |
|---|
| 2026.01.12 | ₩55,386 | ₩58,471 | ₩54,032 | ₩58,202 | +5.08% | 72.1만 |
|---|
| 2026.01.09 | ₩56,861 | ₩60,080 | ₩53,388 | ₩58,202 | +2.36% | 88.8만 |
|---|
| 2026.01.08 | ₩54,313 | ₩58,068 | ₩52,972 | ₩56,593 | +4.20% | 39.2만 |
|---|
| 2026.01.07 | ₩59,409 | ₩59,476 | ₩54,984 | ₩55,252 | -7.00% | 55.6만 |
|---|
| 2026.01.06 | ₩63,030 | ₩63,164 | ₩57,130 | ₩61,153 | -2.98% | 100.9만 |
|---|
| 2026.01.05 | ₩61,019 | ₩65,981 | ₩60,348 | ₩61,555 | +0.88% | 117.5만 |
|---|
| 2026.01.02 | ₩55,923 | ₩60,952 | ₩54,179 | ₩59,409 | +6.24% | 81.7만 |
|---|
| 2025.12.31 | ₩54,850 | ₩55,386 | ₩53,106 | ₩54,179 | -1.22% | 35.4만 |
|---|
| 2025.12.30 | ₩54,984 | ₩58,873 | ₩54,447 | ₩54,582 | -0.73% | 63.6만 |
|---|
| 2025.12.29 | ₩53,911 | ₩59,141 | ₩53,777 | ₩55,789 | +3.48% | 76.8만 |
|---|
| 2025.12.26 | ₩58,337 | ₩58,337 | ₩54,447 | ₩56,861 | -2.53% | 54.8만 |
|---|
| 2025.12.24 | ₩58,605 | ₩59,275 | ₩54,850 | ₩58,739 | +0.23% | 49.9만 |
|---|
| 2025.12.23 | ₩62,896 | ₩63,433 | ₩56,660 | ₩59,409 | -5.54% | 98.7만 |
|---|
| 2025.12.22 | ₩66,785 | ₩71,948 | ₩64,908 | ₩65,981 | -1.20% | 111.8만 |
|---|
| 2025.12.19 | ₩58,739 | ₩64,640 | ₩58,739 | ₩64,640 | +10.05% | 103.2만 |
|---|
| 2025.12.18 | ₩60,080 | ₩62,092 | ₩56,124 | ₩57,532 | -4.24% | 132만 |
|---|
| 2025.12.17 | ₩59,812 | ₩64,371 | ₩54,716 | ₩54,984 | -8.07% | 112만 |
|---|
| 2025.12.16 | ₩53,643 | ₩61,153 | ₩53,039 | ₩60,080 | +12.00% | 150만 |
|---|
| 2025.12.15 | ₩62,896 | ₩63,299 | ₩49,351 | ₩50,558 | -19.62% | 132.1만 |
|---|
| 2025.12.12 | ₩71,345 | ₩74,832 | ₩60,214 | ₩62,494 | -12.41% | 101.7만 |
|---|
| 2025.12.11 | ₩65,712 | ₩71,680 | ₩62,360 | ₩70,808 | +7.76% | 57.5만 |
|---|
| 2025.12.10 | ₩68,864 | ₩72,284 | ₩65,042 | ₩70,406 | +2.24% | 74만 |
|---|
| 2025.12.09 | ₩62,628 | ₩72,820 | ₩60,482 | ₩71,211 | +13.70% | 111.9만 |
|---|
| 2025.12.08 | ₩68,395 | ₩69,065 | ₩59,812 | ₩63,969 | -6.47% | 107만 |
|---|
| 2025.12.05 | ₩67,054 | ₩67,992 | ₩62,494 | ₩66,517 | -0.80% | 87.6만 |
|---|
| 2025.12.04 | ₩64,371 | ₩70,674 | ₩62,762 | ₩69,602 | +8.13% | 128.6만 |
|---|
| 2025.12.03 | ₩56,861 | ₩67,992 | ₩53,039 | ₩67,724 | +19.10% | 156.4만 |
|---|
| 2025.12.02 | ₩56,593 | ₩59,544 | ₩54,716 | ₩55,252 | -2.37% | 111.3만 |
|---|
| 2025.12.01 | ₩55,252 | ₩58,739 | ₩52,034 | ₩53,240 | -3.64% | 118.6만 |
|---|
| 2025.11.28 | ₩52,838 | ₩60,992 | ₩50,961 | ₩59,007 | +11.68% | 168.7만 |
|---|
| 2025.11.26 | ₩47,340 | ₩50,022 | ₩44,255 | ₩49,351 | +4.25% | 93.4만 |
|---|
| 2025.11.25 | ₩44,792 | ₩45,865 | ₩43,115 | ₩45,865 | +2.40% | 95.3만 |
|---|
| 2025.11.24 | ₩49,217 | ₩50,424 | ₩45,328 | ₩49,351 | +0.27% | 143.2만 |
|---|
| 2025.11.21 | ₩42,110 | ₩48,949 | ₩41,305 | ₩47,876 | +13.69% | 118.4만 |
|---|
| 2025.11.20 | ₩48,279 | ₩48,279 | ₩39,562 | ₩42,244 | -12.50% | 107.6만 |
|---|
| 2025.11.19 | ₩56,191 | ₩56,191 | ₩42,646 | ₩45,596 | -18.85% | 161.3만 |
|---|
| 2025.11.18 | ₩55,252 | ₩58,202 | ₩53,777 | ₩56,057 | +1.46% | 67.3만 |
|---|
| 2025.11.17 | ₩64,103 | ₩64,130 | ₩53,643 | ₩55,923 | -12.76% | 206.2만 |
|---|
| 2025.11.14 | ₩67,188 | ₩69,333 | ₩63,701 | ₩64,640 | -3.79% | 99.2만 |
|---|
| 2025.11.13 | ₩71,747 | ₩75,301 | ₩63,835 | ₩65,310 | -8.97% | 212.7만 |
|---|
| 2025.11.12 | ₩86,767 | ₩89,718 | ₩71,077 | ₩71,345 | -17.77% | 162만 |
|---|
| 2025.11.11 | ₩102,860 | ₩103,396 | ₩94,814 | ₩94,948 | -7.69% | 46.3만 |
|---|
| 2025.11.10 | ₩115,198 | ₩120,160 | ₩104,201 | ₩107,017 | -7.10% | 57.7만 |
|---|
| 2025.11.07 | ₩97,228 | ₩105,676 | ₩91,193 | ₩105,140 | +8.14% | 69.7만 |
|---|
| 2025.11.06 | ₩128,877 | ₩129,816 | ₩99,105 | ₩99,239 | -23.00% | 58.5만 |
|---|
| 2025.11.05 | ₩129,279 | ₩133,034 | ₩126,597 | ₩130,352 | +0.83% | 29.5만 |
|---|
| 2025.11.04 | ₩131,157 | ₩139,337 | ₩119,892 | ₩125,256 | -4.50% | 43.6만 |
|---|
| 2025.11.03 | ₩160,928 | ₩161,599 | ₩141,282 | ₩141,751 | -11.92% | 38.8만 |
|---|
| 2025.10.31 | ₩163,342 | ₩170,825 | ₩159,654 | ₩165,220 | +1.15% | 29.7만 |
|---|
| 2025.10.30 | ₩174,339 | ₩174,339 | ₩153,955 | ₩154,759 | -11.23% | 37.2만 |
|---|
| 2025.10.29 | ₩191,237 | ₩191,505 | ₩173,333 | ₩179,033 | -6.38% | 31.7만 |
|---|
| 2025.10.28 | ₩209,207 | ₩212,560 | ₩190,834 | ₩191,907 | -8.27% | 37.6만 |
|---|
| 2025.10.27 | ₩223,154 | ₩224,093 | ₩197,271 | ₩212,560 | -4.75% | 52.9만 |
|---|
| 2025.10.24 | ₩185,202 | ₩214,437 | ₩179,502 | ₩208,671 | +12.67% | 61.6만 |
|---|
| 2025.10.23 | ₩163,611 | ₩176,887 | ₩162,269 | ₩176,351 | +7.79% | 26.8만 |
|---|
| 2025.10.22 | ₩173,669 | ₩180,240 | ₩157,308 | ₩163,208 | -6.02% | 47.4만 |
|---|
| 2025.10.21 | ₩178,228 | ₩186,006 | ₩165,890 | ₩177,289 | -0.53% | 46.8만 |
|---|
| 2025.10.20 | ₩177,155 | ₩192,953 | ₩173,266 | ₩180,240 | +1.74% | 50.1만 |
|---|
| 2025.10.17 | ₩164,147 | ₩171,925 | ₩159,788 | ₩168,975 | +2.94% | 34.7만 |
|---|
| 2025.10.16 | ₩195,260 | ₩197,942 | ₩172,998 | ₩175,010 | -10.37% | 51.4만 |
|---|
| 2025.10.15 | ₩200,222 | ₩210,280 | ₩186,543 | ₩192,444 | -3.88% | 45.6만 |
|---|
| 2025.10.14 | ₩187,750 | ₩203,709 | ₩177,289 | ₩191,907 | +2.21% | 50.1만 |
|---|
| 2025.10.13 | ₩201,697 | ₩211,353 | ₩193,919 | ₩200,758 | -0.47% | 60.9만 |
|---|
| 2025.10.10 | ₩247,025 | ₩274,182 | ₩186,677 | ₩189,761 | -23.18% | 159.4만 |
|---|