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 | ₩96,307 | ₩99,027 | ₩96,133 | ₩97,044 | +0.77% | 6.6만 |
| 2026.10.08 | ₩95,409 | ₩97,835 | ₩95,262 | ₩97,259 | +1.94% | 4.5만 |
| 2026.10.07 | ₩94,565 | ₩94,833 | ₩91,001 | ₩91,979 | -2.73% | 2.2만 |
| 2026.10.06 | ₩90,840 | ₩93,775 | ₩90,666 | ₩92,850 | +2.21% | 4.2만 |
| 2026.10.05 | ₩90,478 | ₩92,971 | ₩88,656 | ₩92,019 | +1.70% | 5만 |
| 2026.10.02 | ₩87,544 | ₩90,532 | ₩87,544 | ₩90,438 | +3.31% | 4만 |
| 2026.10.01 | ₩85,507 | ₩90,090 | ₩85,440 | ₩90,036 | +5.30% | 10.2만 |
| 2026.09.30 | ₩87,570 | ₩88,267 | ₩86,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,659 |
| -1.04% |
| 1.9만 |
| 2026.09.29 | ₩85,855 | ₩87,316 | ₩85,319 | ₩86,806 | +1.11% | 5.3만 |
|---|
| 2026.09.28 | ₩90,116 | ₩90,116 | ₩87,637 | ₩88,482 | -1.81% | 5.8만 |
|---|
| 2026.09.25 | ₩87,986 | ₩88,884 | ₩87,222 | ₩88,187 | +0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩91,014 | ₩92,086 | ₩89,540 | ₩89,902 | -1.22% | 9.7만 |
|---|
| 2026.09.23 | ₩88,736 | ₩90,585 | ₩88,401 | ₩88,991 | +0.29% | 12.9만 |
|---|
| 2026.09.22 | ₩87,664 | ₩90,143 | ₩87,222 | ₩87,905 | +0.28% | 10.9만 |
|---|
| 2026.09.21 | ₩92,059 | ₩93,279 | ₩89,701 | ₩89,755 | -2.50% | 15.8만 |
|---|
| 2026.09.18 | ₩94,860 | ₩95,369 | ₩93,748 | ₩94,217 | -0.68% | 5.1만 |
|---|
| 2026.09.17 | ₩92,059 | ₩94,847 | ₩91,818 | ₩94,713 | +2.88% | 2.3만 |
|---|
| 2026.09.16 | ₩97,446 | ₩97,446 | ₩92,421 | ₩93,533 | -4.02% | 8.5만 |
|---|
| 2026.09.15 | ₩95,329 | ₩99,711 | ₩95,329 | ₩99,309 | +4.17% | 10.1만 |
|---|
| 2026.09.14 | ₩99,403 | ₩99,818 | ₩94,190 | ₩95,195 | -4.23% | 6.8만 |
|---|
| 2026.09.11 | ₩97,098 | ₩98,371 | ₩96,039 | ₩96,857 | -0.25% | 2.5만 |
|---|
| 2026.09.10 | ₩99,885 | ₩99,885 | ₩94,713 | ₩96,334 | -3.56% | 8.5만 |
|---|
| 2026.09.09 | ₩98,036 | ₩99,161 | ₩96,857 | ₩97,460 | -0.59% | 7.1만 |
|---|
| 2026.09.08 | ₩96,039 | ₩97,205 | ₩94,833 | ₩96,053 | +0.01% | 2.3만 |
|---|
| 2026.09.04 | ₩93,976 | ₩94,217 | ₩92,126 | ₩93,828 | -0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩97,299 | ₩98,103 | ₩95,476 | ₩95,490 | -1.86% | 2.7만 |
|---|
| 2026.09.02 | ₩94,847 | ₩97,687 | ₩94,806 | ₩96,991 | +2.26% | 6.3만 |
|---|
| 2026.09.01 | ₩96,294 | ₩96,294 | ₩94,244 | ₩96,066 | -0.24% | 10.1만 |
|---|
| 2026.08.31 | ₩93,011 | ₩94,780 | ₩91,657 | ₩93,694 | +0.73% | 1.7만 |
|---|
| 2026.08.28 | ₩88,790 | ₩89,996 | ₩88,669 | ₩89,996 | +1.36% | 1.4만 |
|---|
| 2026.08.27 | ₩88,133 | ₩90,049 | ₩87,222 | ₩88,884 | +0.85% | 1.5만 |
|---|
| 2026.08.26 | ₩86,766 | ₩90,813 | ₩86,311 | ₩89,312 | +2.93% | 1.2만 |
|---|
| 2026.08.25 | ₩88,964 | ₩90,183 | ₩88,415 | ₩88,415 | -0.62% | 1.6만 |
|---|
| 2026.08.24 | ₩91,966 | ₩92,716 | ₩89,956 | ₩91,389 | -0.63% | 1.8만 |
|---|
| 2026.08.21 | ₩93,172 | ₩94,190 | ₩92,461 | ₩92,890 | -0.30% | 2.2만 |
|---|
| 2026.08.20 | ₩94,699 | ₩95,945 | ₩93,212 | ₩93,279 | -1.50% | 3.8만 |
|---|
| 2026.08.19 | ₩93,667 | ₩94,686 | ₩92,408 | ₩92,810 | -0.92% | 3.2만 |
|---|
| 2026.08.18 | ₩92,100 | ₩93,172 | ₩91,724 | ₩93,078 | +1.06% | 2.1만 |
|---|
| 2026.08.17 | ₩88,549 | ₩90,170 | ₩87,651 | ₩90,116 | +1.77% | 2.3만 |
|---|
| 2026.08.14 | ₩86,445 | ₩88,602 | ₩86,445 | ₩88,080 | +1.89% | 2.1만 |
|---|
| 2026.08.13 | ₩84,059 | ₩85,895 | ₩83,443 | ₩85,761 | +2.02% | 2.3만 |
|---|
| 2026.08.12 | ₩84,260 | ₩85,882 | ₩84,260 | ₩85,641 | +1.64% | 1.6만 |
|---|
| 2026.08.11 | ₩83,028 | ₩85,600 | ₩83,028 | ₩85,292 | +2.73% | 1.8만 |
|---|
| 2026.08.10 | ₩78,110 | ₩83,456 | ₩77,922 | ₩83,456 | +6.85% | 5만 |
|---|
| 2026.08.07 | ₩76,823 | ₩77,641 | ₩75,309 | ₩76,153 | -0.87% | 3.4만 |
|---|
| 2026.08.06 | ₩78,565 | ₩78,967 | ₩76,676 | ₩78,110 | -0.58% | 2.7만 |
|---|
| 2026.08.05 | ₩79,731 | ₩79,731 | ₩75,725 | ₩75,765 | -4.97% | 2.8만 |
|---|
| 2026.08.04 | ₩77,051 | ₩79,664 | ₩75,483 | ₩78,981 | +2.50% | 3.7만 |
|---|
| 2026.08.03 | ₩79,235 | ₩81,031 | ₩78,378 | ₩79,905 | +0.85% | 5.4만 |
|---|
| 2026.07.31 | ₩80,535 | ₩82,170 | ₩78,887 | ₩82,023 | +1.85% | 1.4만 |
|---|
| 2026.07.30 | ₩78,338 | ₩80,683 | ₩78,029 | ₩80,508 | +2.77% | 2.6만 |
|---|
| 2026.07.29 | ₩80,401 | ₩80,937 | ₩79,021 | ₩79,825 | -0.72% | 4만 |
|---|
| 2026.07.28 | ₩78,994 | ₩79,999 | ₩76,153 | ₩76,676 | -2.93% | 2.3만 |
|---|
| 2026.07.27 | ₩79,316 | ₩81,098 | ₩78,579 | ₩78,833 | -0.61% | 6.3만 |
|---|
| 2026.07.24 | ₩81,272 | ₩84,676 | ₩81,272 | ₩82,585 | +1.62% | 8.1만 |
|---|
| 2026.07.23 | ₩83,751 | ₩84,421 | ₩81,487 | ₩81,768 | -2.37% | 2.9만 |
|---|
| 2026.07.22 | ₩81,178 | ₩82,090 | ₩80,830 | ₩81,205 | +0.03% | 2.6만 |
|---|
| 2026.07.21 | ₩78,820 | ₩79,718 | ₩77,962 | ₩79,718 | +1.14% | 1.6만 |
|---|
| 2026.07.20 | ₩76,703 | ₩79,061 | ₩76,703 | ₩77,869 | +1.52% | 3만 |
|---|
| 2026.07.17 | ₩77,708 | ₩78,150 | ₩76,234 | ₩77,199 | -0.66% | 2.5만 |
|---|
| 2026.07.16 | ₩74,371 | ₩76,046 | ₩74,371 | ₩75,416 | +1.41% | 5.4만 |
|---|
| 2026.07.15 | ₩74,117 | ₩74,157 | ₩72,227 | ₩73,996 | -0.16% | 6.6만 |
|---|
| 2026.07.14 | ₩75,470 | ₩75,966 | ₩73,674 | ₩75,323 | -0.20% | 4.8만 |
|---|
| 2026.07.13 | ₩72,441 | ₩75,430 | ₩72,441 | ₩74,813 | +3.27% | 9.1만 |
|---|
| 2026.07.10 | ₩70,525 | ₩70,927 | ₩68,810 | ₩70,592 | +0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩71,155 | ₩71,168 | ₩69,775 | ₩69,922 | -1.73% | 3.8만 |
|---|
| 2026.07.08 | ₩71,932 | ₩73,058 | ₩70,230 | ₩72,053 | +0.17% | 12.6만 |
|---|
| 2026.07.07 | ₩67,363 | ₩69,922 | ₩67,269 | ₩69,547 | +3.24% | 2.6만 |
|---|
| 2026.07.06 | ₩65,246 | ₩66,586 | ₩65,246 | ₩65,768 | +0.80% | 1.4만 |
|---|
| 2026.07.02 | ₩65,929 | ₩66,974 | ₩65,259 | ₩66,050 | +0.18% | 1.7만 |
|---|
| 2026.07.01 | ₩65,165 | ₩66,545 | ₩64,669 | ₩65,138 | -0.04% | 1.9만 |
|---|
| 2026.06.30 | ₩67,175 | ₩68,328 | ₩65,715 | ₩65,889 | -1.92% | 4.4만 |
|---|
| 2026.06.29 | ₩68,046 | ₩68,395 | ₩66,961 | ₩67,041 | -1.48% | 8.5천 |
|---|
| 2026.06.26 | ₩68,261 | ₩68,261 | ₩67,336 | ₩67,792 | -0.69% | 2.5만 |
|---|
| 2026.06.25 | ₩65,875 | ₩68,609 | ₩65,875 | ₩68,341 | +3.74% | 2.1만 |
|---|
| 2026.06.24 | ₩67,041 | ₩67,403 | ₩66,009 | ₩67,055 | +0.02% | 2.6만 |
|---|
| 2026.06.23 | ₩68,783 | ₩69,815 | ₩68,180 | ₩69,614 | +1.21% | 2.9만 |
|---|
| 2026.06.22 | ₩67,282 | ₩68,676 | ₩66,894 | ₩68,676 | +2.07% | 1.2만 |
|---|
| 2026.06.18 | ₩67,872 | ₩67,872 | ₩65,822 | ₩66,854 | -1.50% | 5.6만 |
|---|
| 2026.06.17 | ₩70,204 | ₩70,927 | ₩68,904 | ₩69,199 | -1.43% | 4.7만 |
|---|
| 2026.06.16 | ₩70,123 | ₩71,168 | ₩69,895 | ₩71,088 | +1.38% | 4.6만 |
|---|
| 2026.06.15 | ₩70,472 | ₩72,629 | ₩70,177 | ₩71,584 | +1.58% | 6.1만 |
|---|
| 2026.06.12 | ₩74,693 | ₩78,405 | ₩74,612 | ₩76,636 | +2.60% | 3.6만 |
|---|
| 2026.06.11 | ₩79,771 | ₩80,562 | ₩75,738 | ₩75,738 | -5.06% | 5.2만 |
|---|
| 2026.06.10 | ₩77,882 | ₩80,870 | ₩77,694 | ₩78,887 | +1.29% | 5만 |
|---|
| 2026.06.09 | ₩78,726 | ₩78,726 | ₩75,001 | ₩76,555 | -2.76% | 6만 |
|---|
| 2026.06.08 | ₩78,619 | ₩80,589 | ₩78,619 | ₩79,115 | +0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩80,200 | ₩80,200 | ₩77,105 | ₩77,105 | -3.86% | 5.3만 |
|---|
| 2026.06.04 | ₩79,745 | ₩81,031 | ₩78,900 | ₩80,428 | +0.86% | 2.1만 |
|---|
| 2026.06.03 | ₩79,168 | ₩81,956 | ₩78,606 | ₩80,200 | +1.30% | 3.4만 |
|---|
| 2026.06.02 | ₩75,979 | ₩78,686 | ₩75,979 | ₩78,190 | +2.91% | 2.3만 |
|---|
| 2026.06.01 | ₩75,617 | ₩77,748 | ₩75,524 | ₩76,381 | +1.01% | 9.4만 |
|---|
| 2026.05.29 | ₩74,465 | ₩75,028 | ₩73,406 | ₩74,130 | -0.45% | 7.4만 |
|---|
| 2026.05.28 | ₩77,011 | ₩77,279 | ₩75,510 | ₩75,577 | -1.86% | 3.3만 |
|---|
| 2026.05.27 | ₩75,792 | ₩77,051 | ₩74,720 | ₩75,671 | -0.16% | 2.2만 |
|---|
| 2026.05.26 | ₩80,750 | ₩82,518 | ₩78,056 | ₩78,083 | -3.30% | 3.3만 |
|---|
| 2026.05.22 | ₩81,312 | ₩82,853 | ₩81,312 | ₩82,532 | +1.50% | 1.7만 |
|---|
| 2026.05.21 | ₩85,306 | ₩85,306 | ₩80,736 | ₩82,063 | -3.80% | 7.5만 |
|---|
| 2026.05.20 | ₩87,410 | ₩88,910 | ₩83,349 | ₩83,604 | -4.35% | 6.7만 |
|---|
| 2026.05.19 | ₩86,297 | ₩88,441 | ₩85,158 | ₩88,187 | +2.19% | 4.7만 |
|---|
| 2026.05.18 | ₩82,090 | ₩86,043 | ₩80,991 | ₩85,962 | +4.72% | 8.5만 |
|---|
| 2026.05.15 | ₩80,401 | ₩82,773 | ₩80,160 | ₩82,612 | +2.75% | 4.4만 |
|---|
| 2026.05.14 | ₩77,654 | ₩79,168 | ₩77,614 | ₩79,128 | +1.90% | 3.6만 |
|---|
| 2026.05.13 | ₩77,306 | ₩78,070 | ₩76,086 | ₩77,922 | +0.80% | 2.8만 |
|---|
| 2026.05.12 | ₩78,043 | ₩78,391 | ₩76,716 | ₩77,869 | -0.22% | 4.7만 |
|---|
| 2026.05.11 | ₩74,331 | ₩76,730 | ₩74,331 | ₩76,716 | +3.21% | 3.4만 |
|---|
| 2026.05.08 | ₩73,607 | ₩74,103 | ₩72,240 | ₩72,817 | -1.07% | 4만 |
|---|
| 2026.05.07 | ₩73,768 | ₩73,969 | ₩71,557 | ₩73,446 | -0.44% | 6.1만 |
|---|
| 2026.05.06 | ₩76,984 | ₩78,659 | ₩75,443 | ₩76,274 | -0.92% | 6.8만 |
|---|
| 2026.05.05 | ₩82,559 | ₩84,033 | ₩82,049 | ₩83,255 | +0.84% | 2.6만 |
|---|
| 2026.05.04 | ₩81,192 | ₩83,550 | ₩80,214 | ₩83,095 | +2.34% | 5.2만 |
|---|
| 2026.05.01 | ₩82,170 | ₩82,894 | ₩80,066 | ₩81,688 | -0.59% | 6.9만 |
|---|
| 2026.04.30 | ₩80,133 | ₩84,354 | ₩80,053 | ₩83,872 | +4.67% | 5.3만 |
|---|
| 2026.04.29 | ₩80,281 | ₩82,291 | ₩79,919 | ₩82,237 | +2.44% | 3.9만 |
|---|
| 2026.04.28 | ₩78,485 | ₩79,343 | ₩77,802 | ₩78,606 | +0.15% | 4.6만 |
|---|
| 2026.04.27 | ₩76,957 | ₩78,472 | ₩75,725 | ₩76,234 | -0.94% | 4.7만 |
|---|
| 2026.04.24 | ₩76,341 | ₩76,502 | ₩74,519 | ₩76,435 | +0.12% | 6만 |
|---|
| 2026.04.23 | ₩76,127 | ₩77,051 | ₩75,577 | ₩76,743 | +0.81% | 4.9만 |
|---|
| 2026.04.22 | ₩74,827 | ₩76,073 | ₩74,773 | ₩75,470 | +0.86% | 3.4만 |
|---|
| 2026.04.21 | ₩72,053 | ₩73,983 | ₩71,637 | ₩73,902 | +2.57% | 7.2만 |
|---|
| 2026.04.20 | ₩72,160 | ₩73,286 | ₩71,262 | ₩71,704 | -0.63% | 3.3만 |
|---|
| 2026.04.17 | ₩69,989 | ₩71,905 | ₩67,269 | ₩71,450 | +2.09% | 14.5만 |
|---|
| 2026.04.16 | ₩73,875 | ₩76,555 | ₩73,688 | ₩75,725 | +2.50% | 8만 |
|---|
| 2026.04.15 | ₩73,393 | ₩74,720 | ₩72,642 | ₩73,634 | +0.33% | 8.2만 |
|---|
| 2026.04.14 | ₩75,765 | ₩75,765 | ₩72,830 | ₩74,170 | -2.10% | 11.2만 |
|---|
| 2026.04.13 | ₩78,391 | ₩78,820 | ₩76,100 | ₩77,453 | -1.20% | 10.1만 |
|---|
| 2026.04.10 | ₩77,520 | ₩77,721 | ₩75,443 | ₩76,823 | -0.90% | 8.4만 |
|---|
| 2026.04.09 | ₩80,200 | ₩82,505 | ₩77,467 | ₩77,976 | -2.77% | 11.8만 |
|---|
| 2026.04.08 | ₩76,234 | ₩80,321 | ₩74,599 | ₩79,919 | +4.83% | 21만 |
|---|
| 2026.04.07 | ₩85,024 | ₩87,611 | ₩85,024 | ₩86,043 | +1.20% | 8.9만 |
|---|
| 2026.04.06 | ₩83,282 | ₩84,676 | ₩82,518 | ₩84,649 | +1.64% | 6.5만 |
|---|
| 2026.04.02 | ₩86,806 | ₩88,374 | ₩82,746 | ₩83,456 | -3.86% | 12.1만 |
|---|
| 2026.04.01 | ₩84,676 | ₩87,275 | ₩80,964 | ₩82,626 | -2.42% | 22.4만 |
|---|
| 2026.03.31 | ₩91,872 | ₩93,989 | ₩85,855 | ₩89,460 | -2.63% | 16.3만 |
|---|
| 2026.03.30 | ₩95,101 | ₩95,838 | ₩90,961 | ₩91,389 | -3.90% | 12.4만 |
|---|
| 2026.03.27 | ₩90,492 | ₩93,801 | ₩89,781 | ₩93,145 | +2.93% | 12.4만 |
|---|
| 2026.03.26 | ₩87,905 | ₩91,121 | ₩87,905 | ₩90,116 | +2.52% | 8.6만 |
|---|
| 2026.03.25 | ₩86,713 | ₩88,669 | ₩86,713 | ₩87,651 | +1.08% | 5.4만 |
|---|
| 2026.03.24 | ₩85,721 | ₩90,197 | ₩85,721 | ₩88,575 | +3.33% | 13.7만 |
|---|
| 2026.03.23 | ₩80,629 | ₩85,694 | ₩79,704 | ₩85,024 | +5.45% | 16.7만 |
|---|
| 2026.03.20 | ₩83,912 | ₩85,989 | ₩83,215 | ₩83,336 | -0.69% | 9.6만 |
|---|
| 2026.03.19 | ₩81,741 | ₩84,260 | ₩81,178 | ₩83,443 | +2.08% | 9.6만 |
|---|
| 2026.03.18 | ₩81,433 | ₩82,130 | ₩80,817 | ₩80,843 | -0.72% | 6.2만 |
|---|
| 2026.03.17 | ₩80,173 | ₩82,465 | ₩79,570 | ₩80,991 | +1.02% | 7.4만 |
|---|
| 2026.03.16 | ₩79,262 | ₩79,865 | ₩77,855 | ₩79,369 | +0.14% | 7.3만 |
|---|
| 2026.03.13 | ₩77,976 | ₩79,423 | ₩77,359 | ₩78,793 | +1.05% | 5.4만 |
|---|
| 2026.03.12 | ₩77,708 | ₩80,160 | ₩77,252 | ₩78,338 | +0.81% | 9.3만 |
|---|
| 2026.03.11 | ₩73,192 | ₩77,078 | ₩73,192 | ₩76,957 | +5.14% | 6.8만 |
|---|
| 2026.03.10 | ₩74,224 | ₩75,363 | ₩72,897 | ₩73,312 | -1.23% | 11만 |
|---|
| 2026.03.09 | ₩77,118 | ₩77,118 | ₩74,237 | ₩75,162 | -2.54% | 24.6만 |
|---|
| 2026.03.06 | ₩77,199 | ₩77,869 | ₩74,894 | ₩75,872 | -1.72% | 9.7만 |
|---|
| 2026.03.05 | ₩75,510 | ₩76,917 | ₩74,706 | ₩75,832 | +0.43% | 7.3만 |
|---|
| 2026.03.04 | ₩74,224 | ₩75,577 | ₩72,642 | ₩74,921 | +0.94% | 12.3만 |
|---|
| 2026.03.03 | ₩78,405 | ₩79,048 | ₩74,639 | ₩75,926 | -3.16% | 17.2만 |
|---|
| 2026.03.02 | ₩79,611 | ₩79,611 | ₩75,309 | ₩77,279 | -2.93% | 19.5만 |
|---|
| 2026.02.27 | ₩73,473 | ₩74,840 | ₩71,771 | ₩74,371 | +1.22% | 9.6만 |
|---|
| 2026.02.26 | ₩70,431 | ₩73,460 | ₩69,735 | ₩72,013 | +2.25% | 4.9만 |
|---|
| 2026.02.25 | ₩72,549 | ₩72,549 | ₩70,003 | ₩71,624 | -1.27% | 2.3만 |
|---|
| 2026.02.24 | ₩72,348 | ₩72,361 | ₩70,833 | ₩72,361 | +0.02% | 2.2만 |
|---|
| 2026.02.23 | ₩72,227 | ₩74,371 | ₩71,785 | ₩72,522 | +0.41% | 7.1만 |
|---|
| 2026.02.20 | ₩71,892 | ₩72,388 | ₩70,753 | ₩71,785 | -0.15% | 8.5만 |
|---|
| 2026.02.19 | ₩72,977 | ₩74,050 | ₩71,919 | ₩72,589 | -0.53% | 6.2만 |
|---|
| 2026.02.18 | ₩70,646 | ₩71,611 | ₩70,324 | ₩71,557 | +1.29% | 3.3만 |
|---|
| 2026.02.17 | ₩70,914 | ₩71,691 | ₩67,591 | ₩68,998 | -2.70% | 4.8만 |
|---|
| 2026.02.13 | ₩69,373 | ₩70,780 | ₩69,091 | ₩70,311 | +1.35% | 6.7만 |
|---|
| 2026.02.12 | ₩71,972 | ₩72,683 | ₩69,011 | ₩69,560 | -3.35% | 6.2만 |
|---|
| 2026.02.11 | ₩70,297 | ₩72,388 | ₩70,297 | ₩72,053 | +2.50% | 7.3만 |
|---|
| 2026.02.10 | ₩69,038 | ₩69,038 | ₩67,658 | ₩68,569 | -0.68% | 3.7만 |
|---|
| 2026.02.09 | ₩67,577 | ₩68,864 | ₩67,055 | ₩68,730 | +1.71% | 7.1만 |
|---|
| 2026.02.06 | ₩65,741 | ₩68,046 | ₩65,741 | ₩67,818 | +3.16% | 7.8만 |
|---|
| 2026.02.05 | ₩65,540 | ₩65,728 | ₩63,490 | ₩65,112 | -0.65% | 11.6만 |
|---|
| 2026.02.04 | ₩64,214 | ₩67,001 | ₩64,214 | ₩66,800 | +4.03% | 8.7만 |
|---|
| 2026.02.03 | ₩60,341 | ₩64,053 | ₩59,966 | ₩63,825 | +5.77% | 11.1만 |
|---|
| 2026.02.02 | ₩60,408 | ₩60,944 | ₩59,390 | ₩60,046 | -0.60% | 15.8만 |
|---|
| 2026.01.30 | ₩60,850 | ₩62,512 | ₩59,684 | ₩62,351 | +2.47% | 6.7만 |
|---|
| 2026.01.29 | ₩62,499 | ₩64,080 | ₩61,145 | ₩61,185 | -2.10% | 7.1만 |
|---|
| 2026.01.28 | ₩59,872 | ₩60,288 | ₩59,309 | ₩60,113 | +0.40% | 4.2만 |
|---|
| 2026.01.27 | ₩58,572 | ₩59,470 | ₩58,210 | ₩59,229 | +1.12% | 2.2만 |
|---|
| 2026.01.26 | ₩59,497 | ₩59,524 | ₩57,540 | ₩58,157 | -2.25% | 4만 |
|---|
| 2026.01.23 | ₩58,653 | ₩59,591 | ₩57,875 | ₩58,050 | -1.03% | 3.6만 |
|---|
| 2026.01.22 | ₩56,763 | ₩57,634 | ₩56,375 | ₩57,420 | +1.16% | 4.4만 |
|---|
| 2026.01.21 | ₩55,959 | ₩57,701 | ₩55,959 | ₩57,058 | +1.96% | 3.9만 |
|---|
| 2026.01.20 | ₩55,343 | ₩55,383 | ₩54,271 | ₩54,418 | -1.67% | 3.9만 |
|---|
| 2026.01.16 | ₩54,566 | ₩54,901 | ₩54,271 | ₩54,659 | +0.17% | 5.2만 |
|---|
| 2026.01.15 | ₩54,552 | ₩55,530 | ₩53,788 | ₩54,432 | -0.22% | 3.7만 |
|---|
| 2026.01.14 | ₩53,748 | ₩56,870 | ₩53,748 | ₩55,490 | +3.24% | 16.3만 |
|---|
| 2026.01.13 | ₩52,475 | ₩53,989 | ₩52,475 | ₩53,172 | +1.33% | 5.1만 |
|---|
| 2026.01.12 | ₩52,824 | ₩52,824 | ₩51,256 | ₩51,644 | -2.23% | 2.2만 |
|---|
| 2026.01.09 | ₩52,703 | ₩52,730 | ₩52,274 | ₩52,462 | -0.46% | 2만 |
|---|
| 2026.01.08 | ₩49,407 | ₩52,837 | ₩49,407 | ₩52,194 | +5.64% | 4.2만 |
|---|
| 2026.01.07 | ₩50,720 | ₩50,720 | ₩49,045 | ₩49,192 | -3.01% | 2.1만 |
|---|
| 2026.01.06 | ₩52,958 | ₩53,293 | ₩50,117 | ₩50,184 | -5.24% | 4.2만 |
|---|
| 2026.01.05 | ₩53,949 | ₩54,043 | ₩50,760 | ₩53,065 | -1.64% | 9.9만 |
|---|
| 2026.01.02 | ₩48,415 | ₩50,653 | ₩48,361 | ₩50,211 | +3.71% | 2.7만 |
|---|
| 2025.12.31 | ₩48,978 | ₩48,978 | ₩48,120 | ₩48,361 | -1.26% | 2.4만 |
|---|
| 2025.12.30 | ₩48,562 | ₩49,112 | ₩48,562 | ₩48,897 | +0.69% | 1.5만 |
|---|
| 2025.12.29 | ₩47,933 | ₩48,402 | ₩47,571 | ₩48,147 | +0.45% | 3.4만 |
|---|
| 2025.12.26 | ₩47,584 | ₩47,651 | ₩46,861 | ₩47,289 | -0.62% | 2.1만 |
|---|
| 2025.12.24 | ₩47,906 | ₩48,040 | ₩47,611 | ₩47,665 | -0.50% | 2.6만 |
|---|
| 2025.12.23 | ₩47,973 | ₩48,375 | ₩47,772 | ₩48,268 | +0.61% | 1.3만 |
|---|
| 2025.12.22 | ₩47,490 | ₩48,201 | ₩47,437 | ₩47,745 | +0.54% | 2.4만 |
|---|
| 2025.12.19 | ₩46,928 | ₩47,557 | ₩46,673 | ₩46,673 | -0.54% | 2.5만 |
|---|
| 2025.12.18 | ₩48,026 | ₩48,026 | ₩46,606 | ₩46,700 | -2.76% | 2.3만 |
|---|
| 2025.12.17 | ₩46,807 | ₩48,321 | ₩46,780 | ₩48,147 | +2.86% | 3.7만 |
|---|
| 2025.12.16 | ₩48,442 | ₩48,442 | ₩46,030 | ₩46,110 | -4.81% | 4.9만 |
|---|
| 2025.12.15 | ₩49,916 | ₩49,916 | ₩48,375 | ₩49,125 | -1.58% | 2.8만 |
|---|
| 2025.12.12 | ₩51,028 | ₩51,336 | ₩49,648 | ₩49,876 | -2.26% | 1.5만 |
|---|
| 2025.12.11 | ₩50,385 | ₩51,390 | ₩50,385 | ₩50,800 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩50,666 | ₩51,484 | ₩50,211 | ₩51,296 | +1.24% | 3.4만 |
|---|
| 2025.12.09 | ₩49,889 | ₩51,041 | ₩49,755 | ₩50,278 | +0.78% | 2.6만 |
|---|
| 2025.12.08 | ₩50,144 | ₩50,559 | ₩49,380 | ₩49,648 | -0.99% | 6.2만 |
|---|
| 2025.12.05 | ₩51,028 | ₩52,422 | ₩50,814 | ₩50,854 | -0.34% | 4.5만 |
|---|
| 2025.12.04 | ₩50,733 | ₩51,296 | ₩50,559 | ₩51,229 | +0.98% | 3.2만 |
|---|
| 2025.12.03 | ₩49,581 | ₩50,934 | ₩49,581 | ₩50,773 | +2.41% | 2.4만 |
|---|
| 2025.12.02 | ₩50,090 | ₩50,090 | ₩48,455 | ₩48,964 | -2.25% | 3.1만 |
|---|
| 2025.12.01 | ₩49,581 | ₩50,814 | ₩49,581 | ₩50,264 | +1.38% | 3.8만 |
|---|
| 2025.11.28 | ₩48,308 | ₩49,728 | ₩48,308 | ₩49,380 | +2.22% | 2.4만 |
|---|
| 2025.11.26 | ₩47,611 | ₩48,763 | ₩47,571 | ₩48,080 | +0.99% | 3.5만 |
|---|
| 2025.11.25 | ₩47,102 | ₩47,732 | ₩46,619 | ₩47,410 | +0.65% | 3.2만 |
|---|
| 2025.11.24 | ₩47,691 | ₩48,107 | ₩46,726 | ₩47,986 | +0.62% | 4.1만 |
|---|
| 2025.11.21 | ₩47,852 | ₩48,629 | ₩46,847 | ₩48,268 | +0.87% | 6.6만 |
|---|
| 2025.11.20 | ₩49,232 | ₩50,559 | ₩47,665 | ₩47,705 | -3.10% | 4.7만 |
|---|
| 2025.11.19 | ₩48,750 | ₩49,112 | ₩47,718 | ₩48,790 | +0.08% | 4.4만 |
|---|
| 2025.11.18 | ₩49,072 | ₩50,304 | ₩48,656 | ₩50,117 | +2.13% | 3.3만 |
|---|
| 2025.11.17 | ₩50,948 | ₩50,948 | ₩49,045 | ₩49,340 | -3.16% | 9.2만 |
|---|
| 2025.11.14 | ₩50,586 | ₩51,417 | ₩49,112 | ₩51,269 | +1.35% | 4.9만 |
|---|
| 2025.11.13 | ₩49,514 | ₩50,385 | ₩49,219 | ₩49,594 | +0.16% | 4.2만 |
|---|
| 2025.11.12 | ₩50,157 | ₩50,452 | ₩49,259 | ₩49,326 | -1.66% | 3.5만 |
|---|
| 2025.11.11 | ₩49,956 | ₩51,470 | ₩49,956 | ₩50,760 | +1.61% | 8만 |
|---|
| 2025.11.10 | ₩48,777 | ₩49,581 | ₩47,785 | ₩49,460 | +1.40% | 2.9만 |
|---|
| 2025.11.07 | ₩47,410 | ₩48,777 | ₩47,410 | ₩48,562 | +2.43% | 2.3만 |
|---|
| 2025.11.06 | ₩47,035 | ₩48,080 | ₩47,035 | ₩47,222 | +0.40% | 2.5만 |
|---|
| 2025.11.05 | ₩46,405 | ₩47,397 | ₩46,351 | ₩46,378 | -0.06% | 1.9만 |
|---|
| 2025.11.04 | ₩46,110 | ₩46,244 | ₩45,333 | ₩46,083 | -0.06% | 4만 |
|---|
| 2025.11.03 | ₩47,196 | ₩47,343 | ₩46,418 | ₩47,129 | -0.14% | 1.6만 |
|---|
| 2025.10.31 | ₩46,673 | ₩47,598 | ₩46,673 | ₩47,155 | +1.03% | 2.2만 |
|---|
| 2025.10.30 | ₩46,753 | ₩47,705 | ₩46,485 | ₩46,512 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩46,700 | ₩47,544 | ₩46,700 | ₩47,021 | +0.69% | 1.4만 |
|---|
| 2025.10.28 | ₩46,673 | ₩47,303 | ₩46,378 | ₩46,418 | -0.55% | 2.5만 |
|---|
| 2025.10.27 | ₩47,611 | ₩47,611 | ₩47,035 | ₩47,423 | -0.39% | 1.8만 |
|---|
| 2025.10.24 | ₩48,536 | ₩48,536 | ₩47,129 | ₩47,155 | -2.84% | 2.9만 |
|---|
| 2025.10.23 | ₩48,455 | ₩48,790 | ₩47,598 | ₩48,187 | -0.55% | 5.9만 |
|---|
| 2025.10.22 | ₩46,458 | ₩47,276 | ₩45,628 | ₩47,008 | +1.18% | 5.1만 |
|---|
| 2025.10.21 | ₩46,271 | ₩46,432 | ₩45,480 | ₩45,802 | -1.01% | 6.7만 |
|---|
| 2025.10.20 | ₩45,373 | ₩46,164 | ₩45,360 | ₩45,949 | +1.27% | 5.1만 |
|---|
| 2025.10.17 | ₩44,730 | ₩45,172 | ₩44,515 | ₩44,984 | +0.57% | 1.6만 |
|---|
| 2025.10.16 | ₩45,681 | ₩45,681 | ₩43,819 | ₩44,381 | -2.85% | 3.6만 |
|---|
| 2025.10.15 | ₩46,043 | ₩46,499 | ₩44,797 | ₩45,467 | -1.25% | 2.5만 |
|---|
| 2025.10.14 | ₩44,730 | ₩45,963 | ₩44,247 | ₩45,427 | +1.56% | 3.2만 |
|---|
| 2025.10.13 | ₩45,105 | ₩45,601 | ₩44,690 | ₩45,601 | +1.10% | 12.2만 |
|---|
| 2025.10.10 | ₩46,499 | ₩46,619 | ₩44,341 | ₩44,341 | -4.64% | 9.3만 |
|---|