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 | ₩96,385 | ₩99,107 | ₩96,211 | ₩97,122 | +0.77% | 6.6만 |
| 2026.10.08 | ₩95,486 | ₩97,914 | ₩95,339 | ₩97,337 | +1.94% | 4.5만 |
| 2026.10.07 | ₩94,641 | ₩94,910 | ₩91,074 | ₩92,053 | -2.73% | 2.2만 |
| 2026.10.06 | ₩90,913 | ₩93,850 | ₩90,739 | ₩92,925 | +2.21% | 4.2만 |
| 2026.10.05 | ₩90,551 | ₩93,046 | ₩88,727 | ₩92,093 | +1.70% | 5만 |
| 2026.10.02 | ₩87,614 | ₩90,605 | ₩87,614 | ₩90,511 | +3.31% | 4만 |
| 2026.10.01 | ₩85,576 | ₩90,162 | ₩85,509 | ₩90,109 | +5.30% | 10.2만 |
| 2026.09.30 | ₩87,641 | ₩88,338 | ₩86,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,729 |
| -1.04% |
| 1.9만 |
| 2026.09.29 | ₩85,924 | ₩87,386 | ₩85,388 | ₩86,876 | +1.11% | 5.3만 |
|---|
| 2026.09.28 | ₩90,189 | ₩90,189 | ₩87,708 | ₩88,553 | -1.81% | 5.8만 |
|---|
| 2026.09.25 | ₩88,057 | ₩88,955 | ₩87,292 | ₩88,258 | +0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩91,088 | ₩92,160 | ₩89,612 | ₩89,974 | -1.22% | 9.7만 |
|---|
| 2026.09.23 | ₩88,808 | ₩90,658 | ₩88,472 | ₩89,062 | +0.29% | 12.9만 |
|---|
| 2026.09.22 | ₩87,735 | ₩90,216 | ₩87,292 | ₩87,976 | +0.28% | 10.9만 |
|---|
| 2026.09.21 | ₩92,134 | ₩93,354 | ₩89,773 | ₩89,827 | -2.50% | 15.8만 |
|---|
| 2026.09.18 | ₩94,936 | ₩95,446 | ₩93,823 | ₩94,293 | -0.68% | 5.1만 |
|---|
| 2026.09.17 | ₩92,134 | ₩94,923 | ₩91,892 | ₩94,789 | +2.88% | 2.3만 |
|---|
| 2026.09.16 | ₩97,525 | ₩97,525 | ₩92,496 | ₩93,609 | -4.02% | 8.5만 |
|---|
| 2026.09.15 | ₩95,406 | ₩99,791 | ₩95,406 | ₩99,389 | +4.17% | 10.1만 |
|---|
| 2026.09.14 | ₩99,483 | ₩99,899 | ₩94,266 | ₩95,272 | -4.23% | 6.8만 |
|---|
| 2026.09.11 | ₩97,176 | ₩98,450 | ₩96,117 | ₩96,935 | -0.25% | 2.5만 |
|---|
| 2026.09.10 | ₩99,966 | ₩99,966 | ₩94,789 | ₩96,412 | -3.56% | 8.5만 |
|---|
| 2026.09.09 | ₩98,115 | ₩99,241 | ₩96,935 | ₩97,538 | -0.59% | 7.1만 |
|---|
| 2026.09.08 | ₩96,117 | ₩97,283 | ₩94,910 | ₩96,130 | +0.01% | 2.3만 |
|---|
| 2026.09.04 | ₩94,051 | ₩94,293 | ₩92,201 | ₩93,904 | -0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩97,377 | ₩98,182 | ₩95,553 | ₩95,567 | -1.86% | 2.7만 |
|---|
| 2026.09.02 | ₩94,923 | ₩97,766 | ₩94,883 | ₩97,069 | +2.26% | 6.3만 |
|---|
| 2026.09.01 | ₩96,371 | ₩96,371 | ₩94,320 | ₩96,143 | -0.24% | 10.1만 |
|---|
| 2026.08.31 | ₩93,086 | ₩94,856 | ₩91,731 | ₩93,770 | +0.73% | 1.7만 |
|---|
| 2026.08.28 | ₩88,861 | ₩90,068 | ₩88,741 | ₩90,068 | +1.36% | 1.4만 |
|---|
| 2026.08.27 | ₩88,204 | ₩90,122 | ₩87,292 | ₩88,955 | +0.85% | 1.5만 |
|---|
| 2026.08.26 | ₩86,836 | ₩90,886 | ₩86,380 | ₩89,384 | +2.93% | 1.2만 |
|---|
| 2026.08.25 | ₩89,036 | ₩90,256 | ₩88,486 | ₩88,486 | -0.62% | 1.6만 |
|---|
| 2026.08.24 | ₩92,040 | ₩92,791 | ₩90,028 | ₩91,463 | -0.63% | 1.8만 |
|---|
| 2026.08.21 | ₩93,247 | ₩94,266 | ₩92,536 | ₩92,965 | -0.30% | 2.2만 |
|---|
| 2026.08.20 | ₩94,776 | ₩96,023 | ₩93,287 | ₩93,354 | -1.50% | 3.8만 |
|---|
| 2026.08.19 | ₩93,743 | ₩94,762 | ₩92,482 | ₩92,885 | -0.92% | 3.2만 |
|---|
| 2026.08.18 | ₩92,174 | ₩93,247 | ₩91,798 | ₩93,153 | +1.06% | 2.1만 |
|---|
| 2026.08.17 | ₩88,620 | ₩90,243 | ₩87,721 | ₩90,189 | +1.77% | 2.3만 |
|---|
| 2026.08.14 | ₩86,514 | ₩88,674 | ₩86,514 | ₩88,151 | +1.89% | 2.1만 |
|---|
| 2026.08.13 | ₩84,127 | ₩85,965 | ₩83,510 | ₩85,830 | +2.02% | 2.3만 |
|---|
| 2026.08.12 | ₩84,328 | ₩85,951 | ₩84,328 | ₩85,710 | +1.64% | 1.6만 |
|---|
| 2026.08.11 | ₩83,095 | ₩85,669 | ₩83,095 | ₩85,361 | +2.73% | 1.8만 |
|---|
| 2026.08.10 | ₩78,173 | ₩83,524 | ₩77,985 | ₩83,524 | +6.85% | 5만 |
|---|
| 2026.08.07 | ₩76,885 | ₩77,703 | ₩75,370 | ₩76,215 | -0.87% | 3.4만 |
|---|
| 2026.08.06 | ₩78,629 | ₩79,031 | ₩76,738 | ₩78,173 | -0.58% | 2.7만 |
|---|
| 2026.08.05 | ₩79,795 | ₩79,795 | ₩75,786 | ₩75,826 | -4.97% | 2.8만 |
|---|
| 2026.08.04 | ₩77,113 | ₩79,728 | ₩75,544 | ₩79,044 | +2.50% | 3.7만 |
|---|
| 2026.08.03 | ₩79,299 | ₩81,096 | ₩78,441 | ₩79,970 | +0.85% | 5.4만 |
|---|
| 2026.07.31 | ₩80,600 | ₩82,236 | ₩78,951 | ₩82,089 | +1.85% | 1.4만 |
|---|
| 2026.07.30 | ₩78,401 | ₩80,748 | ₩78,092 | ₩80,573 | +2.77% | 2.6만 |
|---|
| 2026.07.29 | ₩80,466 | ₩81,002 | ₩79,085 | ₩79,889 | -0.72% | 4만 |
|---|
| 2026.07.28 | ₩79,058 | ₩80,064 | ₩76,215 | ₩76,738 | -2.93% | 2.3만 |
|---|
| 2026.07.27 | ₩79,380 | ₩81,163 | ₩78,642 | ₩78,897 | -0.61% | 6.3만 |
|---|
| 2026.07.24 | ₩81,338 | ₩84,744 | ₩81,338 | ₩82,652 | +1.62% | 8.1만 |
|---|
| 2026.07.23 | ₩83,819 | ₩84,489 | ₩81,552 | ₩81,834 | -2.37% | 2.9만 |
|---|
| 2026.07.22 | ₩81,244 | ₩82,156 | ₩80,895 | ₩81,271 | +0.03% | 2.6만 |
|---|
| 2026.07.21 | ₩78,884 | ₩79,782 | ₩78,025 | ₩79,782 | +1.14% | 1.6만 |
|---|
| 2026.07.20 | ₩76,765 | ₩79,125 | ₩76,765 | ₩77,931 | +1.52% | 3만 |
|---|
| 2026.07.17 | ₩77,770 | ₩78,213 | ₩76,295 | ₩77,261 | -0.66% | 2.5만 |
|---|
| 2026.07.16 | ₩74,431 | ₩76,107 | ₩74,431 | ₩75,477 | +1.41% | 5.4만 |
|---|
| 2026.07.15 | ₩74,176 | ₩74,216 | ₩72,285 | ₩74,056 | -0.16% | 6.6만 |
|---|
| 2026.07.14 | ₩75,531 | ₩76,027 | ₩73,734 | ₩75,383 | -0.20% | 4.8만 |
|---|
| 2026.07.13 | ₩72,500 | ₩75,491 | ₩72,500 | ₩74,874 | +3.27% | 9.1만 |
|---|
| 2026.07.10 | ₩70,582 | ₩70,984 | ₩68,865 | ₩70,649 | +0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩71,212 | ₩71,226 | ₩69,831 | ₩69,979 | -1.73% | 3.8만 |
|---|
| 2026.07.08 | ₩71,990 | ₩73,117 | ₩70,287 | ₩72,111 | +0.17% | 12.6만 |
|---|
| 2026.07.07 | ₩67,417 | ₩69,979 | ₩67,323 | ₩69,603 | +3.24% | 2.6만 |
|---|
| 2026.07.06 | ₩65,298 | ₩66,639 | ₩65,298 | ₩65,821 | +0.80% | 1.4만 |
|---|
| 2026.07.02 | ₩65,982 | ₩67,028 | ₩65,312 | ₩66,103 | +0.18% | 1.7만 |
|---|
| 2026.07.01 | ₩65,218 | ₩66,599 | ₩64,721 | ₩65,191 | -0.04% | 1.9만 |
|---|
| 2026.06.30 | ₩67,229 | ₩68,383 | ₩65,768 | ₩65,942 | -1.92% | 4.4만 |
|---|
| 2026.06.29 | ₩68,101 | ₩68,450 | ₩67,015 | ₩67,095 | -1.48% | 8.5천 |
|---|
| 2026.06.26 | ₩68,316 | ₩68,316 | ₩67,390 | ₩67,846 | -0.69% | 2.5만 |
|---|
| 2026.06.25 | ₩65,928 | ₩68,664 | ₩65,928 | ₩68,396 | +3.74% | 2.1만 |
|---|
| 2026.06.24 | ₩67,095 | ₩67,457 | ₩66,063 | ₩67,109 | +0.02% | 2.6만 |
|---|
| 2026.06.23 | ₩68,839 | ₩69,871 | ₩68,235 | ₩69,670 | +1.21% | 2.9만 |
|---|
| 2026.06.22 | ₩67,337 | ₩68,731 | ₩66,948 | ₩68,731 | +2.07% | 1.2만 |
|---|
| 2026.06.18 | ₩67,927 | ₩67,927 | ₩65,875 | ₩66,907 | -1.50% | 5.6만 |
|---|
| 2026.06.17 | ₩70,260 | ₩70,984 | ₩68,959 | ₩69,254 | -1.43% | 4.7만 |
|---|
| 2026.06.16 | ₩70,180 | ₩71,226 | ₩69,952 | ₩71,145 | +1.38% | 4.6만 |
|---|
| 2026.06.15 | ₩70,528 | ₩72,688 | ₩70,233 | ₩71,642 | +1.58% | 6.1만 |
|---|
| 2026.06.12 | ₩74,753 | ₩78,468 | ₩74,672 | ₩76,698 | +2.60% | 3.6만 |
|---|
| 2026.06.11 | ₩79,836 | ₩80,627 | ₩75,799 | ₩75,799 | -5.06% | 5.2만 |
|---|
| 2026.06.10 | ₩77,945 | ₩80,935 | ₩77,757 | ₩78,951 | +1.29% | 5만 |
|---|
| 2026.06.09 | ₩78,790 | ₩78,790 | ₩75,061 | ₩76,617 | -2.76% | 6만 |
|---|
| 2026.06.08 | ₩78,682 | ₩80,654 | ₩78,682 | ₩79,179 | +0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩80,265 | ₩80,265 | ₩77,167 | ₩77,167 | -3.86% | 5.3만 |
|---|
| 2026.06.04 | ₩79,809 | ₩81,096 | ₩78,964 | ₩80,493 | +0.86% | 2.1만 |
|---|
| 2026.06.03 | ₩79,232 | ₩82,022 | ₩78,669 | ₩80,265 | +1.30% | 3.4만 |
|---|
| 2026.06.02 | ₩76,040 | ₩78,749 | ₩76,040 | ₩78,253 | +2.91% | 2.3만 |
|---|
| 2026.06.01 | ₩75,678 | ₩77,811 | ₩75,584 | ₩76,443 | +1.01% | 9.4만 |
|---|
| 2026.05.29 | ₩74,525 | ₩75,088 | ₩73,465 | ₩74,190 | -0.45% | 7.4만 |
|---|
| 2026.05.28 | ₩77,073 | ₩77,341 | ₩75,571 | ₩75,638 | -1.86% | 3.3만 |
|---|
| 2026.05.27 | ₩75,853 | ₩77,113 | ₩74,780 | ₩75,732 | -0.16% | 2.2만 |
|---|
| 2026.05.26 | ₩80,815 | ₩82,585 | ₩78,119 | ₩78,146 | -3.30% | 3.3만 |
|---|
| 2026.05.22 | ₩81,378 | ₩82,920 | ₩81,378 | ₩82,598 | +1.50% | 1.7만 |
|---|
| 2026.05.21 | ₩85,374 | ₩85,374 | ₩80,801 | ₩82,129 | -3.80% | 7.5만 |
|---|
| 2026.05.20 | ₩87,480 | ₩88,982 | ₩83,416 | ₩83,671 | -4.35% | 6.7만 |
|---|
| 2026.05.19 | ₩86,367 | ₩88,513 | ₩85,227 | ₩88,258 | +2.19% | 4.7만 |
|---|
| 2026.05.18 | ₩82,156 | ₩86,112 | ₩81,056 | ₩86,032 | +4.72% | 8.5만 |
|---|
| 2026.05.15 | ₩80,466 | ₩82,840 | ₩80,225 | ₩82,679 | +2.75% | 4.4만 |
|---|
| 2026.05.14 | ₩77,717 | ₩79,232 | ₩77,677 | ₩79,192 | +1.90% | 3.6만 |
|---|
| 2026.05.13 | ₩77,368 | ₩78,132 | ₩76,148 | ₩77,985 | +0.80% | 2.8만 |
|---|
| 2026.05.12 | ₩78,106 | ₩78,454 | ₩76,778 | ₩77,931 | -0.22% | 4.7만 |
|---|
| 2026.05.11 | ₩74,391 | ₩76,791 | ₩74,391 | ₩76,778 | +3.21% | 3.4만 |
|---|
| 2026.05.08 | ₩73,667 | ₩74,163 | ₩72,299 | ₩72,875 | -1.07% | 4만 |
|---|
| 2026.05.07 | ₩73,828 | ₩74,029 | ₩71,615 | ₩73,506 | -0.44% | 6.1만 |
|---|
| 2026.05.06 | ₩77,046 | ₩78,723 | ₩75,504 | ₩76,335 | -0.92% | 6.8만 |
|---|
| 2026.05.05 | ₩82,625 | ₩84,100 | ₩82,116 | ₩83,323 | +0.84% | 2.6만 |
|---|
| 2026.05.04 | ₩81,257 | ₩83,618 | ₩80,278 | ₩83,162 | +2.34% | 5.2만 |
|---|
| 2026.05.01 | ₩82,236 | ₩82,960 | ₩80,131 | ₩81,753 | -0.59% | 6.9만 |
|---|
| 2026.04.30 | ₩80,198 | ₩84,422 | ₩80,117 | ₩83,939 | +4.67% | 5.3만 |
|---|
| 2026.04.29 | ₩80,345 | ₩82,357 | ₩79,983 | ₩82,303 | +2.44% | 3.9만 |
|---|
| 2026.04.28 | ₩78,548 | ₩79,407 | ₩77,864 | ₩78,669 | +0.15% | 4.6만 |
|---|
| 2026.04.27 | ₩77,019 | ₩78,535 | ₩75,786 | ₩76,295 | -0.94% | 4.7만 |
|---|
| 2026.04.24 | ₩76,402 | ₩76,563 | ₩74,579 | ₩76,496 | +0.12% | 6만 |
|---|
| 2026.04.23 | ₩76,188 | ₩77,113 | ₩75,638 | ₩76,805 | +0.81% | 4.9만 |
|---|
| 2026.04.22 | ₩74,887 | ₩76,134 | ₩74,833 | ₩75,531 | +0.86% | 3.4만 |
|---|
| 2026.04.21 | ₩72,111 | ₩74,042 | ₩71,695 | ₩73,962 | +2.57% | 7.2만 |
|---|
| 2026.04.20 | ₩72,218 | ₩73,345 | ₩71,320 | ₩71,762 | -0.63% | 3.3만 |
|---|
| 2026.04.17 | ₩70,046 | ₩71,963 | ₩67,323 | ₩71,507 | +2.09% | 14.5만 |
|---|
| 2026.04.16 | ₩73,935 | ₩76,617 | ₩73,747 | ₩75,786 | +2.50% | 8만 |
|---|
| 2026.04.15 | ₩73,452 | ₩74,780 | ₩72,701 | ₩73,693 | +0.33% | 8.2만 |
|---|
| 2026.04.14 | ₩75,826 | ₩75,826 | ₩72,889 | ₩74,230 | -2.10% | 11.2만 |
|---|
| 2026.04.13 | ₩78,454 | ₩78,884 | ₩76,161 | ₩77,516 | -1.20% | 10.1만 |
|---|
| 2026.04.10 | ₩77,583 | ₩77,784 | ₩75,504 | ₩76,885 | -0.90% | 8.4만 |
|---|
| 2026.04.09 | ₩80,265 | ₩82,572 | ₩77,529 | ₩78,039 | -2.77% | 11.8만 |
|---|
| 2026.04.08 | ₩76,295 | ₩80,386 | ₩74,659 | ₩79,983 | +4.83% | 21만 |
|---|
| 2026.04.07 | ₩85,093 | ₩87,681 | ₩85,093 | ₩86,112 | +1.20% | 8.9만 |
|---|
| 2026.04.06 | ₩83,349 | ₩84,744 | ₩82,585 | ₩84,717 | +1.64% | 6.5만 |
|---|
| 2026.04.02 | ₩86,876 | ₩88,446 | ₩82,813 | ₩83,524 | -3.86% | 12.1만 |
|---|
| 2026.04.01 | ₩84,744 | ₩87,346 | ₩81,029 | ₩82,692 | -2.42% | 22.4만 |
|---|
| 2026.03.31 | ₩91,946 | ₩94,065 | ₩85,924 | ₩89,532 | -2.63% | 16.3만 |
|---|
| 2026.03.30 | ₩95,178 | ₩95,915 | ₩91,034 | ₩91,463 | -3.90% | 12.4만 |
|---|
| 2026.03.27 | ₩90,564 | ₩93,877 | ₩89,854 | ₩93,220 | +2.93% | 12.4만 |
|---|
| 2026.03.26 | ₩87,976 | ₩91,195 | ₩87,976 | ₩90,189 | +2.52% | 8.6만 |
|---|
| 2026.03.25 | ₩86,783 | ₩88,741 | ₩86,783 | ₩87,721 | +1.08% | 5.4만 |
|---|
| 2026.03.24 | ₩85,790 | ₩90,269 | ₩85,790 | ₩88,647 | +3.33% | 13.7만 |
|---|
| 2026.03.23 | ₩80,694 | ₩85,763 | ₩79,769 | ₩85,093 | +5.45% | 16.7만 |
|---|
| 2026.03.20 | ₩83,980 | ₩86,058 | ₩83,282 | ₩83,403 | -0.69% | 9.6만 |
|---|
| 2026.03.19 | ₩81,807 | ₩84,328 | ₩81,244 | ₩83,510 | +2.08% | 9.6만 |
|---|
| 2026.03.18 | ₩81,499 | ₩82,196 | ₩80,882 | ₩80,909 | -0.72% | 6.2만 |
|---|
| 2026.03.17 | ₩80,238 | ₩82,531 | ₩79,635 | ₩81,056 | +1.02% | 7.4만 |
|---|
| 2026.03.16 | ₩79,326 | ₩79,930 | ₩77,918 | ₩79,433 | +0.14% | 7.3만 |
|---|
| 2026.03.13 | ₩78,039 | ₩79,487 | ₩77,422 | ₩78,857 | +1.05% | 5.4만 |
|---|
| 2026.03.12 | ₩77,770 | ₩80,225 | ₩77,314 | ₩78,401 | +0.81% | 9.3만 |
|---|
| 2026.03.11 | ₩73,251 | ₩77,140 | ₩73,251 | ₩77,019 | +5.14% | 6.8만 |
|---|
| 2026.03.10 | ₩74,284 | ₩75,423 | ₩72,956 | ₩73,372 | -1.23% | 11만 |
|---|
| 2026.03.09 | ₩77,180 | ₩77,180 | ₩74,297 | ₩75,222 | -2.54% | 24.6만 |
|---|
| 2026.03.06 | ₩77,261 | ₩77,931 | ₩74,954 | ₩75,933 | -1.72% | 9.7만 |
|---|
| 2026.03.05 | ₩75,571 | ₩76,979 | ₩74,766 | ₩75,893 | +0.43% | 7.3만 |
|---|
| 2026.03.04 | ₩74,284 | ₩75,638 | ₩72,701 | ₩74,981 | +0.94% | 12.3만 |
|---|
| 2026.03.03 | ₩78,468 | ₩79,111 | ₩74,699 | ₩75,987 | -3.16% | 17.2만 |
|---|
| 2026.03.02 | ₩79,675 | ₩79,675 | ₩75,370 | ₩77,341 | -2.93% | 19.5만 |
|---|
| 2026.02.27 | ₩73,533 | ₩74,900 | ₩71,829 | ₩74,431 | +1.22% | 9.6만 |
|---|
| 2026.02.26 | ₩70,488 | ₩73,519 | ₩69,791 | ₩72,071 | +2.25% | 4.9만 |
|---|
| 2026.02.25 | ₩72,607 | ₩72,607 | ₩70,059 | ₩71,682 | -1.27% | 2.3만 |
|---|
| 2026.02.24 | ₩72,406 | ₩72,419 | ₩70,891 | ₩72,419 | +0.02% | 2.2만 |
|---|
| 2026.02.23 | ₩72,285 | ₩74,431 | ₩71,843 | ₩72,580 | +0.41% | 7.1만 |
|---|
| 2026.02.20 | ₩71,950 | ₩72,446 | ₩70,810 | ₩71,843 | -0.15% | 8.5만 |
|---|
| 2026.02.19 | ₩73,036 | ₩74,109 | ₩71,977 | ₩72,647 | -0.53% | 6.2만 |
|---|
| 2026.02.18 | ₩70,703 | ₩71,668 | ₩70,381 | ₩71,615 | +1.29% | 3.3만 |
|---|
| 2026.02.17 | ₩70,971 | ₩71,749 | ₩67,645 | ₩69,053 | -2.70% | 4.8만 |
|---|
| 2026.02.13 | ₩69,429 | ₩70,837 | ₩69,147 | ₩70,368 | +1.35% | 6.7만 |
|---|
| 2026.02.12 | ₩72,030 | ₩72,741 | ₩69,067 | ₩69,617 | -3.35% | 6.2만 |
|---|
| 2026.02.11 | ₩70,354 | ₩72,446 | ₩70,354 | ₩72,111 | +2.50% | 7.3만 |
|---|
| 2026.02.10 | ₩69,093 | ₩69,093 | ₩67,712 | ₩68,624 | -0.68% | 3.7만 |
|---|
| 2026.02.09 | ₩67,632 | ₩68,919 | ₩67,109 | ₩68,785 | +1.71% | 7.1만 |
|---|
| 2026.02.06 | ₩65,794 | ₩68,101 | ₩65,794 | ₩67,873 | +3.16% | 7.8만 |
|---|
| 2026.02.05 | ₩65,593 | ₩65,781 | ₩63,541 | ₩65,164 | -0.65% | 11.6만 |
|---|
| 2026.02.04 | ₩64,266 | ₩67,055 | ₩64,266 | ₩66,854 | +4.03% | 8.7만 |
|---|
| 2026.02.03 | ₩60,390 | ₩64,105 | ₩60,014 | ₩63,877 | +5.77% | 11.1만 |
|---|
| 2026.02.02 | ₩60,457 | ₩60,993 | ₩59,438 | ₩60,095 | -0.60% | 15.8만 |
|---|
| 2026.01.30 | ₩60,899 | ₩62,562 | ₩59,733 | ₩62,401 | +2.47% | 6.7만 |
|---|
| 2026.01.29 | ₩62,549 | ₩64,131 | ₩61,194 | ₩61,235 | -2.10% | 7.1만 |
|---|
| 2026.01.28 | ₩59,920 | ₩60,336 | ₩59,357 | ₩60,162 | +0.40% | 4.2만 |
|---|
| 2026.01.27 | ₩58,619 | ₩59,518 | ₩58,257 | ₩59,277 | +1.12% | 2.2만 |
|---|
| 2026.01.26 | ₩59,545 | ₩59,572 | ₩57,587 | ₩58,204 | -2.25% | 4만 |
|---|
| 2026.01.23 | ₩58,700 | ₩59,639 | ₩57,922 | ₩58,096 | -1.03% | 3.6만 |
|---|
| 2026.01.22 | ₩56,809 | ₩57,681 | ₩56,420 | ₩57,466 | +1.16% | 4.4만 |
|---|
| 2026.01.21 | ₩56,004 | ₩57,748 | ₩56,004 | ₩57,104 | +1.96% | 3.9만 |
|---|
| 2026.01.20 | ₩55,387 | ₩55,428 | ₩54,315 | ₩54,462 | -1.67% | 3.9만 |
|---|
| 2026.01.16 | ₩54,610 | ₩54,945 | ₩54,315 | ₩54,703 | +0.17% | 5.2만 |
|---|
| 2026.01.15 | ₩54,596 | ₩55,575 | ₩53,832 | ₩54,475 | -0.22% | 3.7만 |
|---|
| 2026.01.14 | ₩53,792 | ₩56,916 | ₩53,792 | ₩55,535 | +3.24% | 16.3만 |
|---|
| 2026.01.13 | ₩52,517 | ₩54,033 | ₩52,517 | ₩53,215 | +1.33% | 5.1만 |
|---|
| 2026.01.12 | ₩52,866 | ₩52,866 | ₩51,297 | ₩51,686 | -2.23% | 2.2만 |
|---|
| 2026.01.09 | ₩52,745 | ₩52,772 | ₩52,316 | ₩52,504 | -0.46% | 2만 |
|---|
| 2026.01.08 | ₩49,446 | ₩52,880 | ₩49,446 | ₩52,236 | +5.64% | 4.2만 |
|---|
| 2026.01.07 | ₩50,761 | ₩50,761 | ₩49,084 | ₩49,232 | -3.01% | 2.1만 |
|---|
| 2026.01.06 | ₩53,000 | ₩53,336 | ₩50,157 | ₩50,224 | -5.24% | 4.2만 |
|---|
| 2026.01.05 | ₩53,993 | ₩54,087 | ₩50,801 | ₩53,108 | -1.64% | 9.9만 |
|---|
| 2026.01.02 | ₩48,454 | ₩50,694 | ₩48,400 | ₩50,251 | +3.71% | 2.7만 |
|---|
| 2025.12.31 | ₩49,017 | ₩49,017 | ₩48,159 | ₩48,400 | -1.26% | 2.4만 |
|---|
| 2025.12.30 | ₩48,601 | ₩49,151 | ₩48,601 | ₩48,937 | +0.69% | 1.5만 |
|---|
| 2025.12.29 | ₩47,971 | ₩48,441 | ₩47,609 | ₩48,186 | +0.45% | 3.4만 |
|---|
| 2025.12.26 | ₩47,622 | ₩47,690 | ₩46,898 | ₩47,327 | -0.62% | 2.1만 |
|---|
| 2025.12.24 | ₩47,944 | ₩48,078 | ₩47,649 | ₩47,703 | -0.50% | 2.6만 |
|---|
| 2025.12.23 | ₩48,011 | ₩48,414 | ₩47,810 | ₩48,306 | +0.61% | 1.3만 |
|---|
| 2025.12.22 | ₩47,529 | ₩48,239 | ₩47,475 | ₩47,783 | +0.54% | 2.4만 |
|---|
| 2025.12.19 | ₩46,965 | ₩47,596 | ₩46,711 | ₩46,711 | -0.54% | 2.5만 |
|---|
| 2025.12.18 | ₩48,065 | ₩48,065 | ₩46,643 | ₩46,737 | -2.76% | 2.3만 |
|---|
| 2025.12.17 | ₩46,845 | ₩48,360 | ₩46,818 | ₩48,186 | +2.86% | 3.7만 |
|---|
| 2025.12.16 | ₩48,481 | ₩48,481 | ₩46,067 | ₩46,147 | -4.81% | 4.9만 |
|---|
| 2025.12.15 | ₩49,956 | ₩49,956 | ₩48,414 | ₩49,165 | -1.58% | 2.8만 |
|---|
| 2025.12.12 | ₩51,069 | ₩51,378 | ₩49,688 | ₩49,916 | -2.26% | 1.5만 |
|---|
| 2025.12.11 | ₩50,425 | ₩51,431 | ₩50,425 | ₩50,841 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩50,707 | ₩51,525 | ₩50,251 | ₩51,337 | +1.24% | 3.4만 |
|---|
| 2025.12.09 | ₩49,929 | ₩51,082 | ₩49,795 | ₩50,318 | +0.78% | 2.6만 |
|---|
| 2025.12.08 | ₩50,184 | ₩50,600 | ₩49,420 | ₩49,688 | -0.99% | 6.2만 |
|---|
| 2025.12.05 | ₩51,069 | ₩52,464 | ₩50,855 | ₩50,895 | -0.34% | 4.5만 |
|---|
| 2025.12.04 | ₩50,774 | ₩51,337 | ₩50,600 | ₩51,270 | +0.98% | 3.2만 |
|---|
| 2025.12.03 | ₩49,621 | ₩50,975 | ₩49,621 | ₩50,814 | +2.41% | 2.4만 |
|---|
| 2025.12.02 | ₩50,130 | ₩50,130 | ₩48,494 | ₩49,004 | -2.25% | 3.1만 |
|---|
| 2025.12.01 | ₩49,621 | ₩50,855 | ₩49,621 | ₩50,305 | +1.38% | 3.8만 |
|---|
| 2025.11.28 | ₩48,347 | ₩49,768 | ₩48,347 | ₩49,420 | +2.22% | 2.4만 |
|---|
| 2025.11.26 | ₩47,649 | ₩48,803 | ₩47,609 | ₩48,119 | +0.99% | 3.5만 |
|---|
| 2025.11.25 | ₩47,140 | ₩47,770 | ₩46,657 | ₩47,448 | +0.65% | 3.2만 |
|---|
| 2025.11.24 | ₩47,730 | ₩48,145 | ₩46,764 | ₩48,025 | +0.62% | 4.1만 |
|---|
| 2025.11.21 | ₩47,891 | ₩48,669 | ₩46,885 | ₩48,306 | +0.87% | 6.6만 |
|---|
| 2025.11.20 | ₩49,272 | ₩50,600 | ₩47,703 | ₩47,743 | -3.10% | 4.7만 |
|---|
| 2025.11.19 | ₩48,789 | ₩49,151 | ₩47,757 | ₩48,829 | +0.08% | 4.4만 |
|---|
| 2025.11.18 | ₩49,111 | ₩50,345 | ₩48,695 | ₩50,157 | +2.13% | 3.3만 |
|---|
| 2025.11.17 | ₩50,989 | ₩50,989 | ₩49,084 | ₩49,379 | -3.16% | 9.2만 |
|---|
| 2025.11.14 | ₩50,627 | ₩51,458 | ₩49,151 | ₩51,310 | +1.35% | 4.9만 |
|---|
| 2025.11.13 | ₩49,554 | ₩50,425 | ₩49,259 | ₩49,634 | +0.16% | 4.2만 |
|---|
| 2025.11.12 | ₩50,197 | ₩50,492 | ₩49,299 | ₩49,366 | -1.66% | 3.5만 |
|---|
| 2025.11.11 | ₩49,996 | ₩51,512 | ₩49,996 | ₩50,801 | +1.61% | 8만 |
|---|
| 2025.11.10 | ₩48,816 | ₩49,621 | ₩47,824 | ₩49,500 | +1.40% | 2.9만 |
|---|
| 2025.11.07 | ₩47,448 | ₩48,816 | ₩47,448 | ₩48,601 | +2.43% | 2.3만 |
|---|
| 2025.11.06 | ₩47,073 | ₩48,119 | ₩47,073 | ₩47,260 | +0.40% | 2.5만 |
|---|
| 2025.11.05 | ₩46,442 | ₩47,435 | ₩46,389 | ₩46,415 | -0.06% | 1.9만 |
|---|
| 2025.11.04 | ₩46,147 | ₩46,281 | ₩45,369 | ₩46,120 | -0.06% | 4만 |
|---|
| 2025.11.03 | ₩47,234 | ₩47,381 | ₩46,456 | ₩47,166 | -0.14% | 1.6만 |
|---|
| 2025.10.31 | ₩46,711 | ₩47,636 | ₩46,711 | ₩47,193 | +1.03% | 2.2만 |
|---|
| 2025.10.30 | ₩46,791 | ₩47,743 | ₩46,523 | ₩46,550 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩46,737 | ₩47,582 | ₩46,737 | ₩47,059 | +0.69% | 1.4만 |
|---|
| 2025.10.28 | ₩46,711 | ₩47,341 | ₩46,415 | ₩46,456 | -0.55% | 2.5만 |
|---|
| 2025.10.27 | ₩47,649 | ₩47,649 | ₩47,073 | ₩47,462 | -0.39% | 1.8만 |
|---|
| 2025.10.24 | ₩48,575 | ₩48,575 | ₩47,166 | ₩47,193 | -2.84% | 2.9만 |
|---|
| 2025.10.23 | ₩48,494 | ₩48,829 | ₩47,636 | ₩48,226 | -0.55% | 5.9만 |
|---|
| 2025.10.22 | ₩46,496 | ₩47,314 | ₩45,664 | ₩47,046 | +1.18% | 5.1만 |
|---|
| 2025.10.21 | ₩46,308 | ₩46,469 | ₩45,517 | ₩45,839 | -1.01% | 6.7만 |
|---|
| 2025.10.20 | ₩45,410 | ₩46,201 | ₩45,396 | ₩45,986 | +1.27% | 5.1만 |
|---|
| 2025.10.17 | ₩44,766 | ₩45,208 | ₩44,551 | ₩45,021 | +0.57% | 1.6만 |
|---|
| 2025.10.16 | ₩45,718 | ₩45,718 | ₩43,854 | ₩44,417 | -2.85% | 3.6만 |
|---|
| 2025.10.15 | ₩46,080 | ₩46,536 | ₩44,833 | ₩45,504 | -1.25% | 2.5만 |
|---|
| 2025.10.14 | ₩44,766 | ₩46,000 | ₩44,283 | ₩45,463 | +1.56% | 3.2만 |
|---|
| 2025.10.13 | ₩45,141 | ₩45,638 | ₩44,726 | ₩45,638 | +1.10% | 12.2만 |
|---|
| 2025.10.10 | ₩46,536 | ₩46,657 | ₩44,377 | ₩44,377 | -4.64% | 9.3만 |
|---|