시장 데이터를 불러오는 중
전체 종목
ProShares Ultra Energy 과거 주가
ProShares Ultra Energy · DIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ultra Energy · DIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,377 | ₩99,099 | ₩96,203 | ₩97,114 | +0.77% | 6.6만 |
| 2026.10.08 | ₩95,478 | ₩97,906 | ₩95,331 | ₩97,329 | +1.94% | 4.5만 |
| 2026.10.07 | ₩94,634 | ₩94,902 | ₩91,067 | ₩92,046 | -2.73% | 2.2만 |
| 2026.10.06 | ₩90,906 | ₩93,842 | ₩90,731 | ₩92,917 | +2.21% | 4.2만 |
| 2026.10.05 | ₩90,544 | ₩93,038 | ₩88,720 | ₩92,086 | +1.70% | 5만 |
| 2026.10.02 | ₩87,607 | ₩90,597 | ₩87,607 | ₩90,503 | +3.31% | 4만 |
| 2026.10.01 | ₩85,569 | ₩90,155 | ₩85,502 | ₩90,101 | +5.30% | 10.2만 |
| 2026.09.30 | ₩87,634 | ₩88,331 | ₩86,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,722 |
| -1.04% |
| 1.9만 |
| 2026.09.29 | ₩85,917 | ₩87,379 | ₩85,381 | ₩86,869 | +1.11% | 5.3만 |
|---|
| 2026.09.28 | ₩90,182 | ₩90,182 | ₩87,701 | ₩88,546 | -1.81% | 5.8만 |
|---|
| 2026.09.25 | ₩88,049 | ₩88,948 | ₩87,285 | ₩88,251 | +0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩91,080 | ₩92,153 | ₩89,605 | ₩89,967 | -1.22% | 9.7만 |
|---|
| 2026.09.23 | ₩88,800 | ₩90,651 | ₩88,465 | ₩89,055 | +0.29% | 12.9만 |
|---|
| 2026.09.22 | ₩87,728 | ₩90,208 | ₩87,285 | ₩87,969 | +0.28% | 10.9만 |
|---|
| 2026.09.21 | ₩92,126 | ₩93,346 | ₩89,766 | ₩89,820 | -2.50% | 15.8만 |
|---|
| 2026.09.18 | ₩94,929 | ₩95,438 | ₩93,816 | ₩94,285 | -0.68% | 5.1만 |
|---|
| 2026.09.17 | ₩92,126 | ₩94,915 | ₩91,885 | ₩94,781 | +2.88% | 2.3만 |
|---|
| 2026.09.16 | ₩97,517 | ₩97,517 | ₩92,488 | ₩93,601 | -4.02% | 8.5만 |
|---|
| 2026.09.15 | ₩95,398 | ₩99,783 | ₩95,398 | ₩99,381 | +4.17% | 10.1만 |
|---|
| 2026.09.14 | ₩99,475 | ₩99,890 | ₩94,258 | ₩95,264 | -4.23% | 6.8만 |
|---|
| 2026.09.11 | ₩97,168 | ₩98,442 | ₩96,109 | ₩96,927 | -0.25% | 2.5만 |
|---|
| 2026.09.10 | ₩99,957 | ₩99,957 | ₩94,781 | ₩96,404 | -3.56% | 8.5만 |
|---|
| 2026.09.09 | ₩98,107 | ₩99,233 | ₩96,927 | ₩97,530 | -0.59% | 7.1만 |
|---|
| 2026.09.08 | ₩96,109 | ₩97,275 | ₩94,902 | ₩96,122 | +0.01% | 2.3만 |
|---|
| 2026.09.04 | ₩94,044 | ₩94,285 | ₩92,193 | ₩93,896 | -0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩97,369 | ₩98,174 | ₩95,546 | ₩95,559 | -1.86% | 2.7만 |
|---|
| 2026.09.02 | ₩94,915 | ₩97,758 | ₩94,875 | ₩97,061 | +2.26% | 6.3만 |
|---|
| 2026.09.01 | ₩96,364 | ₩96,364 | ₩94,312 | ₩96,136 | -0.24% | 10.1만 |
|---|
| 2026.08.31 | ₩93,078 | ₩94,848 | ₩91,724 | ₩93,762 | +0.73% | 1.7만 |
|---|
| 2026.08.28 | ₩88,854 | ₩90,061 | ₩88,733 | ₩90,061 | +1.36% | 1.4만 |
|---|
| 2026.08.27 | ₩88,197 | ₩90,115 | ₩87,285 | ₩88,948 | +0.85% | 1.5만 |
|---|
| 2026.08.26 | ₩86,829 | ₩90,879 | ₩86,373 | ₩89,377 | +2.93% | 1.2만 |
|---|
| 2026.08.25 | ₩89,028 | ₩90,249 | ₩88,479 | ₩88,479 | -0.62% | 1.6만 |
|---|
| 2026.08.24 | ₩92,032 | ₩92,783 | ₩90,021 | ₩91,456 | -0.63% | 1.8만 |
|---|
| 2026.08.21 | ₩93,239 | ₩94,258 | ₩92,528 | ₩92,957 | -0.30% | 2.2만 |
|---|
| 2026.08.20 | ₩94,768 | ₩96,015 | ₩93,279 | ₩93,346 | -1.50% | 3.8만 |
|---|
| 2026.08.19 | ₩93,735 | ₩94,754 | ₩92,475 | ₩92,877 | -0.92% | 3.2만 |
|---|
| 2026.08.18 | ₩92,166 | ₩93,239 | ₩91,791 | ₩93,145 | +1.06% | 2.1만 |
|---|
| 2026.08.17 | ₩88,613 | ₩90,235 | ₩87,714 | ₩90,182 | +1.77% | 2.3만 |
|---|
| 2026.08.14 | ₩86,507 | ₩88,666 | ₩86,507 | ₩88,143 | +1.89% | 2.1만 |
|---|
| 2026.08.13 | ₩84,120 | ₩85,957 | ₩83,503 | ₩85,823 | +2.02% | 2.3만 |
|---|
| 2026.08.12 | ₩84,321 | ₩85,944 | ₩84,321 | ₩85,703 | +1.64% | 1.6만 |
|---|
| 2026.08.11 | ₩83,088 | ₩85,662 | ₩83,088 | ₩85,354 | +2.73% | 1.8만 |
|---|
| 2026.08.10 | ₩78,166 | ₩83,517 | ₩77,979 | ₩83,517 | +6.85% | 5만 |
|---|
| 2026.08.07 | ₩76,879 | ₩77,697 | ₩75,364 | ₩76,208 | -0.87% | 3.4만 |
|---|
| 2026.08.06 | ₩78,622 | ₩79,025 | ₩76,731 | ₩78,166 | -0.58% | 2.7만 |
|---|
| 2026.08.05 | ₩79,789 | ₩79,789 | ₩75,779 | ₩75,820 | -4.97% | 2.8만 |
|---|
| 2026.08.04 | ₩77,107 | ₩79,722 | ₩75,538 | ₩79,038 | +2.50% | 3.7만 |
|---|
| 2026.08.03 | ₩79,293 | ₩81,090 | ₩78,435 | ₩79,963 | +0.85% | 5.4만 |
|---|
| 2026.07.31 | ₩80,593 | ₩82,230 | ₩78,944 | ₩82,082 | +1.85% | 1.4만 |
|---|
| 2026.07.30 | ₩78,394 | ₩80,741 | ₩78,086 | ₩80,567 | +2.77% | 2.6만 |
|---|
| 2026.07.29 | ₩80,459 | ₩80,996 | ₩79,078 | ₩79,883 | -0.72% | 4만 |
|---|
| 2026.07.28 | ₩79,051 | ₩80,057 | ₩76,208 | ₩76,731 | -2.93% | 2.3만 |
|---|
| 2026.07.27 | ₩79,373 | ₩81,157 | ₩78,636 | ₩78,890 | -0.61% | 6.3만 |
|---|
| 2026.07.24 | ₩81,331 | ₩84,737 | ₩81,331 | ₩82,645 | +1.62% | 8.1만 |
|---|
| 2026.07.23 | ₩83,812 | ₩84,482 | ₩81,546 | ₩81,827 | -2.37% | 2.9만 |
|---|
| 2026.07.22 | ₩81,237 | ₩82,149 | ₩80,889 | ₩81,264 | +0.03% | 2.6만 |
|---|
| 2026.07.21 | ₩78,877 | ₩79,775 | ₩78,019 | ₩79,775 | +1.14% | 1.6만 |
|---|
| 2026.07.20 | ₩76,758 | ₩79,118 | ₩76,758 | ₩77,925 | +1.52% | 3만 |
|---|
| 2026.07.17 | ₩77,764 | ₩78,207 | ₩76,289 | ₩77,254 | -0.66% | 2.5만 |
|---|
| 2026.07.16 | ₩74,425 | ₩76,101 | ₩74,425 | ₩75,471 | +1.41% | 5.4만 |
|---|
| 2026.07.15 | ₩74,170 | ₩74,210 | ₩72,279 | ₩74,049 | -0.16% | 6.6만 |
|---|
| 2026.07.14 | ₩75,525 | ₩76,021 | ₩73,728 | ₩75,377 | -0.20% | 4.8만 |
|---|
| 2026.07.13 | ₩72,494 | ₩75,484 | ₩72,494 | ₩74,867 | +3.27% | 9.1만 |
|---|
| 2026.07.10 | ₩70,576 | ₩70,979 | ₩68,860 | ₩70,643 | +0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩71,207 | ₩71,220 | ₩69,825 | ₩69,973 | -1.73% | 3.8만 |
|---|
| 2026.07.08 | ₩71,984 | ₩73,111 | ₩70,281 | ₩72,105 | +0.17% | 12.6만 |
|---|
| 2026.07.07 | ₩67,412 | ₩69,973 | ₩67,318 | ₩69,597 | +3.24% | 2.6만 |
|---|
| 2026.07.06 | ₩65,293 | ₩66,634 | ₩65,293 | ₩65,816 | +0.80% | 1.4만 |
|---|
| 2026.07.02 | ₩65,977 | ₩67,023 | ₩65,306 | ₩66,097 | +0.18% | 1.7만 |
|---|
| 2026.07.01 | ₩65,212 | ₩66,594 | ₩64,716 | ₩65,186 | -0.04% | 1.9만 |
|---|
| 2026.06.30 | ₩67,224 | ₩68,377 | ₩65,762 | ₩65,936 | -1.92% | 4.4만 |
|---|
| 2026.06.29 | ₩68,095 | ₩68,444 | ₩67,009 | ₩67,090 | -1.48% | 8.5천 |
|---|
| 2026.06.26 | ₩68,310 | ₩68,310 | ₩67,385 | ₩67,841 | -0.69% | 2.5만 |
|---|
| 2026.06.25 | ₩65,923 | ₩68,659 | ₩65,923 | ₩68,390 | +3.74% | 2.1만 |
|---|
| 2026.06.24 | ₩67,090 | ₩67,452 | ₩66,057 | ₩67,103 | +0.02% | 2.6만 |
|---|
| 2026.06.23 | ₩68,833 | ₩69,866 | ₩68,230 | ₩69,664 | +1.21% | 2.9만 |
|---|
| 2026.06.22 | ₩67,331 | ₩68,726 | ₩66,942 | ₩68,726 | +2.07% | 1.2만 |
|---|
| 2026.06.18 | ₩67,921 | ₩67,921 | ₩65,869 | ₩66,902 | -1.50% | 5.6만 |
|---|
| 2026.06.17 | ₩70,254 | ₩70,979 | ₩68,954 | ₩69,249 | -1.43% | 4.7만 |
|---|
| 2026.06.16 | ₩70,174 | ₩71,220 | ₩69,946 | ₩71,140 | +1.38% | 4.6만 |
|---|
| 2026.06.15 | ₩70,523 | ₩72,682 | ₩70,228 | ₩71,636 | +1.58% | 6.1만 |
|---|
| 2026.06.12 | ₩74,747 | ₩78,461 | ₩74,666 | ₩76,691 | +2.60% | 3.6만 |
|---|
| 2026.06.11 | ₩79,829 | ₩80,620 | ₩75,793 | ₩75,793 | -5.06% | 5.2만 |
|---|
| 2026.06.10 | ₩77,938 | ₩80,929 | ₩77,751 | ₩78,944 | +1.29% | 5만 |
|---|
| 2026.06.09 | ₩78,783 | ₩78,783 | ₩75,055 | ₩76,611 | -2.76% | 6만 |
|---|
| 2026.06.08 | ₩78,676 | ₩80,647 | ₩78,676 | ₩79,172 | +0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩80,258 | ₩80,258 | ₩77,161 | ₩77,161 | -3.86% | 5.3만 |
|---|
| 2026.06.04 | ₩79,802 | ₩81,090 | ₩78,957 | ₩80,486 | +0.86% | 2.1만 |
|---|
| 2026.06.03 | ₩79,226 | ₩82,015 | ₩78,662 | ₩80,258 | +1.30% | 3.4만 |
|---|
| 2026.06.02 | ₩76,034 | ₩78,743 | ₩76,034 | ₩78,247 | +2.91% | 2.3만 |
|---|
| 2026.06.01 | ₩75,672 | ₩77,804 | ₩75,578 | ₩76,436 | +1.01% | 9.4만 |
|---|
| 2026.05.29 | ₩74,519 | ₩75,082 | ₩73,459 | ₩74,184 | -0.45% | 7.4만 |
|---|
| 2026.05.28 | ₩77,067 | ₩77,335 | ₩75,565 | ₩75,632 | -1.86% | 3.3만 |
|---|
| 2026.05.27 | ₩75,846 | ₩77,107 | ₩74,774 | ₩75,726 | -0.16% | 2.2만 |
|---|
| 2026.05.26 | ₩80,808 | ₩82,578 | ₩78,113 | ₩78,139 | -3.30% | 3.3만 |
|---|
| 2026.05.22 | ₩81,371 | ₩82,913 | ₩81,371 | ₩82,592 | +1.50% | 1.7만 |
|---|
| 2026.05.21 | ₩85,367 | ₩85,367 | ₩80,795 | ₩82,122 | -3.80% | 7.5만 |
|---|
| 2026.05.20 | ₩87,473 | ₩88,975 | ₩83,410 | ₩83,664 | -4.35% | 6.7만 |
|---|
| 2026.05.19 | ₩86,360 | ₩88,505 | ₩85,220 | ₩88,251 | +2.19% | 4.7만 |
|---|
| 2026.05.18 | ₩82,149 | ₩86,105 | ₩81,049 | ₩86,025 | +4.72% | 8.5만 |
|---|
| 2026.05.15 | ₩80,459 | ₩82,833 | ₩80,218 | ₩82,672 | +2.75% | 4.4만 |
|---|
| 2026.05.14 | ₩77,710 | ₩79,226 | ₩77,670 | ₩79,185 | +1.90% | 3.6만 |
|---|
| 2026.05.13 | ₩77,362 | ₩78,126 | ₩76,141 | ₩77,979 | +0.80% | 2.8만 |
|---|
| 2026.05.12 | ₩78,099 | ₩78,448 | ₩76,772 | ₩77,925 | -0.22% | 4.7만 |
|---|
| 2026.05.11 | ₩74,385 | ₩76,785 | ₩74,385 | ₩76,772 | +3.21% | 3.4만 |
|---|
| 2026.05.08 | ₩73,661 | ₩74,157 | ₩72,293 | ₩72,869 | -1.07% | 4만 |
|---|
| 2026.05.07 | ₩73,821 | ₩74,023 | ₩71,609 | ₩73,500 | -0.44% | 6.1만 |
|---|
| 2026.05.06 | ₩77,040 | ₩78,716 | ₩75,498 | ₩76,329 | -0.92% | 6.8만 |
|---|
| 2026.05.05 | ₩82,618 | ₩84,093 | ₩82,109 | ₩83,316 | +0.84% | 2.6만 |
|---|
| 2026.05.04 | ₩81,251 | ₩83,611 | ₩80,272 | ₩83,155 | +2.34% | 5.2만 |
|---|
| 2026.05.01 | ₩82,230 | ₩82,954 | ₩80,124 | ₩81,747 | -0.59% | 6.9만 |
|---|
| 2026.04.30 | ₩80,191 | ₩84,415 | ₩80,111 | ₩83,933 | +4.67% | 5.3만 |
|---|
| 2026.04.29 | ₩80,339 | ₩82,350 | ₩79,977 | ₩82,297 | +2.44% | 3.9만 |
|---|
| 2026.04.28 | ₩78,542 | ₩79,400 | ₩77,858 | ₩78,662 | +0.15% | 4.6만 |
|---|
| 2026.04.27 | ₩77,013 | ₩78,528 | ₩75,779 | ₩76,289 | -0.94% | 4.7만 |
|---|
| 2026.04.24 | ₩76,396 | ₩76,557 | ₩74,572 | ₩76,490 | +0.12% | 6만 |
|---|
| 2026.04.23 | ₩76,182 | ₩77,107 | ₩75,632 | ₩76,798 | +0.81% | 4.9만 |
|---|
| 2026.04.22 | ₩74,881 | ₩76,128 | ₩74,827 | ₩75,525 | +0.86% | 3.4만 |
|---|
| 2026.04.21 | ₩72,105 | ₩74,036 | ₩71,689 | ₩73,956 | +2.57% | 7.2만 |
|---|
| 2026.04.20 | ₩72,212 | ₩73,339 | ₩71,314 | ₩71,756 | -0.63% | 3.3만 |
|---|
| 2026.04.17 | ₩70,040 | ₩71,958 | ₩67,318 | ₩71,502 | +2.09% | 14.5만 |
|---|
| 2026.04.16 | ₩73,929 | ₩76,611 | ₩73,741 | ₩75,779 | +2.50% | 8만 |
|---|
| 2026.04.15 | ₩73,446 | ₩74,774 | ₩72,695 | ₩73,687 | +0.33% | 8.2만 |
|---|
| 2026.04.14 | ₩75,820 | ₩75,820 | ₩72,883 | ₩74,224 | -2.10% | 11.2만 |
|---|
| 2026.04.13 | ₩78,448 | ₩78,877 | ₩76,155 | ₩77,509 | -1.20% | 10.1만 |
|---|
| 2026.04.10 | ₩77,576 | ₩77,777 | ₩75,498 | ₩76,879 | -0.90% | 8.4만 |
|---|
| 2026.04.09 | ₩80,258 | ₩82,565 | ₩77,523 | ₩78,032 | -2.77% | 11.8만 |
|---|
| 2026.04.08 | ₩76,289 | ₩80,379 | ₩74,653 | ₩79,977 | +4.83% | 21만 |
|---|
| 2026.04.07 | ₩85,086 | ₩87,674 | ₩85,086 | ₩86,105 | +1.20% | 8.9만 |
|---|
| 2026.04.06 | ₩83,343 | ₩84,737 | ₩82,578 | ₩84,710 | +1.64% | 6.5만 |
|---|
| 2026.04.02 | ₩86,869 | ₩88,438 | ₩82,806 | ₩83,517 | -3.86% | 12.1만 |
|---|
| 2026.04.01 | ₩84,737 | ₩87,339 | ₩81,023 | ₩82,685 | -2.42% | 22.4만 |
|---|
| 2026.03.31 | ₩91,938 | ₩94,057 | ₩85,917 | ₩89,524 | -2.63% | 16.3만 |
|---|
| 2026.03.30 | ₩95,170 | ₩95,908 | ₩91,026 | ₩91,456 | -3.90% | 12.4만 |
|---|
| 2026.03.27 | ₩90,557 | ₩93,869 | ₩89,846 | ₩93,212 | +2.93% | 12.4만 |
|---|
| 2026.03.26 | ₩87,969 | ₩91,187 | ₩87,969 | ₩90,182 | +2.52% | 8.6만 |
|---|
| 2026.03.25 | ₩86,775 | ₩88,733 | ₩86,775 | ₩87,714 | +1.08% | 5.4만 |
|---|
| 2026.03.24 | ₩85,783 | ₩90,262 | ₩85,783 | ₩88,639 | +3.33% | 13.7만 |
|---|
| 2026.03.23 | ₩80,687 | ₩85,756 | ₩79,762 | ₩85,086 | +5.45% | 16.7만 |
|---|
| 2026.03.20 | ₩83,973 | ₩86,051 | ₩83,275 | ₩83,396 | -0.69% | 9.6만 |
|---|
| 2026.03.19 | ₩81,800 | ₩84,321 | ₩81,237 | ₩83,503 | +2.08% | 9.6만 |
|---|
| 2026.03.18 | ₩81,492 | ₩82,189 | ₩80,875 | ₩80,902 | -0.72% | 6.2만 |
|---|
| 2026.03.17 | ₩80,231 | ₩82,525 | ₩79,628 | ₩81,049 | +1.02% | 7.4만 |
|---|
| 2026.03.16 | ₩79,320 | ₩79,923 | ₩77,912 | ₩79,427 | +0.14% | 7.3만 |
|---|
| 2026.03.13 | ₩78,032 | ₩79,480 | ₩77,415 | ₩78,850 | +1.05% | 5.4만 |
|---|
| 2026.03.12 | ₩77,764 | ₩80,218 | ₩77,308 | ₩78,394 | +0.81% | 9.3만 |
|---|
| 2026.03.11 | ₩73,245 | ₩77,134 | ₩73,245 | ₩77,013 | +5.14% | 6.8만 |
|---|
| 2026.03.10 | ₩74,277 | ₩75,417 | ₩72,950 | ₩73,366 | -1.23% | 11만 |
|---|
| 2026.03.09 | ₩77,174 | ₩77,174 | ₩74,291 | ₩75,216 | -2.54% | 24.6만 |
|---|
| 2026.03.06 | ₩77,254 | ₩77,925 | ₩74,948 | ₩75,927 | -1.72% | 9.7만 |
|---|
| 2026.03.05 | ₩75,565 | ₩76,973 | ₩74,760 | ₩75,887 | +0.43% | 7.3만 |
|---|
| 2026.03.04 | ₩74,277 | ₩75,632 | ₩72,695 | ₩74,975 | +0.94% | 12.3만 |
|---|
| 2026.03.03 | ₩78,461 | ₩79,105 | ₩74,693 | ₩75,980 | -3.16% | 17.2만 |
|---|
| 2026.03.02 | ₩79,668 | ₩79,668 | ₩75,364 | ₩77,335 | -2.93% | 19.5만 |
|---|
| 2026.02.27 | ₩73,526 | ₩74,894 | ₩71,823 | ₩74,425 | +1.22% | 9.6만 |
|---|
| 2026.02.26 | ₩70,482 | ₩73,513 | ₩69,785 | ₩72,065 | +2.25% | 4.9만 |
|---|
| 2026.02.25 | ₩72,601 | ₩72,601 | ₩70,053 | ₩71,676 | -1.27% | 2.3만 |
|---|
| 2026.02.24 | ₩72,400 | ₩72,413 | ₩70,885 | ₩72,413 | +0.02% | 2.2만 |
|---|
| 2026.02.23 | ₩72,279 | ₩74,425 | ₩71,837 | ₩72,574 | +0.41% | 7.1만 |
|---|
| 2026.02.20 | ₩71,944 | ₩72,440 | ₩70,804 | ₩71,837 | -0.15% | 8.5만 |
|---|
| 2026.02.19 | ₩73,030 | ₩74,103 | ₩71,971 | ₩72,641 | -0.53% | 6.2만 |
|---|
| 2026.02.18 | ₩70,697 | ₩71,663 | ₩70,375 | ₩71,609 | +1.29% | 3.3만 |
|---|
| 2026.02.17 | ₩70,965 | ₩71,743 | ₩67,640 | ₩69,048 | -2.70% | 4.8만 |
|---|
| 2026.02.13 | ₩69,423 | ₩70,831 | ₩69,141 | ₩70,362 | +1.35% | 6.7만 |
|---|
| 2026.02.12 | ₩72,025 | ₩72,735 | ₩69,061 | ₩69,611 | -3.35% | 6.2만 |
|---|
| 2026.02.11 | ₩70,348 | ₩72,440 | ₩70,348 | ₩72,105 | +2.50% | 7.3만 |
|---|
| 2026.02.10 | ₩69,088 | ₩69,088 | ₩67,707 | ₩68,618 | -0.68% | 3.7만 |
|---|
| 2026.02.09 | ₩67,626 | ₩68,913 | ₩67,103 | ₩68,779 | +1.71% | 7.1만 |
|---|
| 2026.02.06 | ₩65,789 | ₩68,095 | ₩65,789 | ₩67,868 | +3.16% | 7.8만 |
|---|
| 2026.02.05 | ₩65,588 | ₩65,776 | ₩63,536 | ₩65,159 | -0.65% | 11.6만 |
|---|
| 2026.02.04 | ₩64,260 | ₩67,050 | ₩64,260 | ₩66,848 | +4.03% | 8.7만 |
|---|
| 2026.02.03 | ₩60,385 | ₩64,099 | ₩60,009 | ₩63,871 | +5.77% | 11.1만 |
|---|
| 2026.02.02 | ₩60,452 | ₩60,988 | ₩59,433 | ₩60,090 | -0.60% | 15.8만 |
|---|
| 2026.01.30 | ₩60,894 | ₩62,557 | ₩59,728 | ₩62,396 | +2.47% | 6.7만 |
|---|
| 2026.01.29 | ₩62,544 | ₩64,126 | ₩61,189 | ₩61,230 | -2.10% | 7.1만 |
|---|
| 2026.01.28 | ₩59,915 | ₩60,331 | ₩59,352 | ₩60,157 | +0.40% | 4.2만 |
|---|
| 2026.01.27 | ₩58,615 | ₩59,513 | ₩58,253 | ₩59,272 | +1.12% | 2.2만 |
|---|
| 2026.01.26 | ₩59,540 | ₩59,567 | ₩57,582 | ₩58,199 | -2.25% | 4만 |
|---|
| 2026.01.23 | ₩58,695 | ₩59,634 | ₩57,917 | ₩58,092 | -1.03% | 3.6만 |
|---|
| 2026.01.22 | ₩56,804 | ₩57,676 | ₩56,415 | ₩57,461 | +1.16% | 4.4만 |
|---|
| 2026.01.21 | ₩56,000 | ₩57,743 | ₩56,000 | ₩57,099 | +1.96% | 3.9만 |
|---|
| 2026.01.20 | ₩55,383 | ₩55,423 | ₩54,310 | ₩54,458 | -1.67% | 3.9만 |
|---|
| 2026.01.16 | ₩54,605 | ₩54,940 | ₩54,310 | ₩54,699 | +0.17% | 5.2만 |
|---|
| 2026.01.15 | ₩54,592 | ₩55,571 | ₩53,827 | ₩54,471 | -0.22% | 3.7만 |
|---|
| 2026.01.14 | ₩53,787 | ₩56,912 | ₩53,787 | ₩55,530 | +3.24% | 16.3만 |
|---|
| 2026.01.13 | ₩52,513 | ₩54,028 | ₩52,513 | ₩53,210 | +1.33% | 5.1만 |
|---|
| 2026.01.12 | ₩52,862 | ₩52,862 | ₩51,293 | ₩51,682 | -2.23% | 2.2만 |
|---|
| 2026.01.09 | ₩52,741 | ₩52,768 | ₩52,312 | ₩52,500 | -0.46% | 2만 |
|---|
| 2026.01.08 | ₩49,442 | ₩52,875 | ₩49,442 | ₩52,232 | +5.64% | 4.2만 |
|---|
| 2026.01.07 | ₩50,756 | ₩50,756 | ₩49,080 | ₩49,228 | -3.01% | 2.1만 |
|---|
| 2026.01.06 | ₩52,996 | ₩53,331 | ₩50,153 | ₩50,220 | -5.24% | 4.2만 |
|---|
| 2026.01.05 | ₩53,988 | ₩54,082 | ₩50,797 | ₩53,103 | -1.64% | 9.9만 |
|---|
| 2026.01.02 | ₩48,450 | ₩50,689 | ₩48,396 | ₩50,247 | +3.71% | 2.7만 |
|---|
| 2025.12.31 | ₩49,013 | ₩49,013 | ₩48,155 | ₩48,396 | -1.26% | 2.4만 |
|---|
| 2025.12.30 | ₩48,597 | ₩49,147 | ₩48,597 | ₩48,933 | +0.69% | 1.5만 |
|---|
| 2025.12.29 | ₩47,967 | ₩48,437 | ₩47,605 | ₩48,182 | +0.45% | 3.4만 |
|---|
| 2025.12.26 | ₩47,619 | ₩47,686 | ₩46,894 | ₩47,324 | -0.62% | 2.1만 |
|---|
| 2025.12.24 | ₩47,940 | ₩48,074 | ₩47,645 | ₩47,699 | -0.50% | 2.6만 |
|---|
| 2025.12.23 | ₩48,007 | ₩48,410 | ₩47,806 | ₩48,302 | +0.61% | 1.3만 |
|---|
| 2025.12.22 | ₩47,525 | ₩48,235 | ₩47,471 | ₩47,779 | +0.54% | 2.4만 |
|---|
| 2025.12.19 | ₩46,961 | ₩47,592 | ₩46,707 | ₩46,707 | -0.54% | 2.5만 |
|---|
| 2025.12.18 | ₩48,061 | ₩48,061 | ₩46,640 | ₩46,733 | -2.76% | 2.3만 |
|---|
| 2025.12.17 | ₩46,841 | ₩48,356 | ₩46,814 | ₩48,182 | +2.86% | 3.7만 |
|---|
| 2025.12.16 | ₩48,477 | ₩48,477 | ₩46,063 | ₩46,143 | -4.81% | 4.9만 |
|---|
| 2025.12.15 | ₩49,952 | ₩49,952 | ₩48,410 | ₩49,161 | -1.58% | 2.8만 |
|---|
| 2025.12.12 | ₩51,065 | ₩51,373 | ₩49,684 | ₩49,912 | -2.26% | 1.5만 |
|---|
| 2025.12.11 | ₩50,421 | ₩51,427 | ₩50,421 | ₩50,837 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩50,703 | ₩51,521 | ₩50,247 | ₩51,333 | +1.24% | 3.4만 |
|---|
| 2025.12.09 | ₩49,925 | ₩51,078 | ₩49,791 | ₩50,314 | +0.78% | 2.6만 |
|---|
| 2025.12.08 | ₩50,180 | ₩50,596 | ₩49,415 | ₩49,684 | -0.99% | 6.2만 |
|---|
| 2025.12.05 | ₩51,065 | ₩52,460 | ₩50,850 | ₩50,891 | -0.34% | 4.5만 |
|---|
| 2025.12.04 | ₩50,770 | ₩51,333 | ₩50,596 | ₩51,266 | +0.98% | 3.2만 |
|---|
| 2025.12.03 | ₩49,617 | ₩50,971 | ₩49,617 | ₩50,810 | +2.41% | 2.4만 |
|---|
| 2025.12.02 | ₩50,126 | ₩50,126 | ₩48,490 | ₩49,000 | -2.25% | 3.1만 |
|---|
| 2025.12.01 | ₩49,617 | ₩50,850 | ₩49,617 | ₩50,301 | +1.38% | 3.8만 |
|---|
| 2025.11.28 | ₩48,343 | ₩49,764 | ₩48,343 | ₩49,415 | +2.22% | 2.4만 |
|---|
| 2025.11.26 | ₩47,645 | ₩48,799 | ₩47,605 | ₩48,115 | +0.99% | 3.5만 |
|---|
| 2025.11.25 | ₩47,136 | ₩47,766 | ₩46,653 | ₩47,444 | +0.65% | 3.2만 |
|---|
| 2025.11.24 | ₩47,726 | ₩48,142 | ₩46,760 | ₩48,021 | +0.62% | 4.1만 |
|---|
| 2025.11.21 | ₩47,887 | ₩48,665 | ₩46,881 | ₩48,302 | +0.87% | 6.6만 |
|---|
| 2025.11.20 | ₩49,268 | ₩50,596 | ₩47,699 | ₩47,739 | -3.10% | 4.7만 |
|---|
| 2025.11.19 | ₩48,785 | ₩49,147 | ₩47,753 | ₩48,825 | +0.08% | 4.4만 |
|---|
| 2025.11.18 | ₩49,107 | ₩50,341 | ₩48,691 | ₩50,153 | +2.13% | 3.3만 |
|---|
| 2025.11.17 | ₩50,984 | ₩50,984 | ₩49,080 | ₩49,375 | -3.16% | 9.2만 |
|---|
| 2025.11.14 | ₩50,622 | ₩51,454 | ₩49,147 | ₩51,306 | +1.35% | 4.9만 |
|---|
| 2025.11.13 | ₩49,550 | ₩50,421 | ₩49,255 | ₩49,630 | +0.16% | 4.2만 |
|---|
| 2025.11.12 | ₩50,193 | ₩50,488 | ₩49,295 | ₩49,362 | -1.66% | 3.5만 |
|---|
| 2025.11.11 | ₩49,992 | ₩51,507 | ₩49,992 | ₩50,797 | +1.61% | 8만 |
|---|
| 2025.11.10 | ₩48,812 | ₩49,617 | ₩47,820 | ₩49,496 | +1.40% | 2.9만 |
|---|
| 2025.11.07 | ₩47,444 | ₩48,812 | ₩47,444 | ₩48,597 | +2.43% | 2.3만 |
|---|
| 2025.11.06 | ₩47,069 | ₩48,115 | ₩47,069 | ₩47,256 | +0.40% | 2.5만 |
|---|
| 2025.11.05 | ₩46,438 | ₩47,431 | ₩46,385 | ₩46,412 | -0.06% | 1.9만 |
|---|
| 2025.11.04 | ₩46,143 | ₩46,278 | ₩45,366 | ₩46,117 | -0.06% | 4만 |
|---|
| 2025.11.03 | ₩47,230 | ₩47,377 | ₩46,452 | ₩47,163 | -0.14% | 1.6만 |
|---|
| 2025.10.31 | ₩46,707 | ₩47,632 | ₩46,707 | ₩47,189 | +1.03% | 2.2만 |
|---|
| 2025.10.30 | ₩46,787 | ₩47,739 | ₩46,519 | ₩46,546 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩46,733 | ₩47,578 | ₩46,733 | ₩47,055 | +0.69% | 1.4만 |
|---|
| 2025.10.28 | ₩46,707 | ₩47,337 | ₩46,412 | ₩46,452 | -0.55% | 2.5만 |
|---|
| 2025.10.27 | ₩47,645 | ₩47,645 | ₩47,069 | ₩47,458 | -0.39% | 1.8만 |
|---|
| 2025.10.24 | ₩48,571 | ₩48,571 | ₩47,163 | ₩47,189 | -2.84% | 2.9만 |
|---|
| 2025.10.23 | ₩48,490 | ₩48,825 | ₩47,632 | ₩48,222 | -0.55% | 5.9만 |
|---|
| 2025.10.22 | ₩46,492 | ₩47,310 | ₩45,661 | ₩47,042 | +1.18% | 5.1만 |
|---|
| 2025.10.21 | ₩46,304 | ₩46,465 | ₩45,513 | ₩45,835 | -1.01% | 6.7만 |
|---|
| 2025.10.20 | ₩45,406 | ₩46,197 | ₩45,393 | ₩45,983 | +1.27% | 5.1만 |
|---|
| 2025.10.17 | ₩44,762 | ₩45,205 | ₩44,548 | ₩45,017 | +0.57% | 1.6만 |
|---|
| 2025.10.16 | ₩45,714 | ₩45,714 | ₩43,850 | ₩44,414 | -2.85% | 3.6만 |
|---|
| 2025.10.15 | ₩46,076 | ₩46,532 | ₩44,829 | ₩45,500 | -1.25% | 2.5만 |
|---|
| 2025.10.14 | ₩44,762 | ₩45,996 | ₩44,279 | ₩45,460 | +1.56% | 3.2만 |
|---|
| 2025.10.13 | ₩45,138 | ₩45,634 | ₩44,722 | ₩45,634 | +1.10% | 12.2만 |
|---|
| 2025.10.10 | ₩46,532 | ₩46,653 | ₩44,373 | ₩44,373 | -4.64% | 9.3만 |
|---|