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 | ₩96,383 | ₩99,105 | ₩96,208 | ₩97,120 | +0.77% | 6.6만 |
| 2026.10.08 | ₩95,484 | ₩97,912 | ₩95,337 | ₩97,335 | +1.94% | 4.5만 |
| 2026.10.07 | ₩94,639 | ₩94,908 | ₩91,072 | ₩92,051 | -2.73% | 2.2만 |
| 2026.10.06 | ₩90,911 | ₩93,848 | ₩90,737 | ₩92,923 | +2.21% | 4.2만 |
| 2026.10.05 | ₩90,549 | ₩93,043 | ₩88,725 | ₩92,091 | +1.70% | 5만 |
| 2026.10.02 | ₩87,612 | ₩90,603 | ₩87,612 | ₩90,509 | +3.31% | 4만 |
| 2026.10.01 | ₩85,574 | ₩90,160 | ₩85,507 | ₩90,106 | +5.30% | 10.2만 |
| 2026.09.30 | ₩87,639 | ₩88,336 | ₩86,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,727 |
| -1.04% |
| 1.9만 |
| 2026.09.29 | ₩85,922 | ₩87,384 | ₩85,386 | ₩86,875 | +1.11% | 5.3만 |
|---|
| 2026.09.28 | ₩90,187 | ₩90,187 | ₩87,706 | ₩88,551 | -1.81% | 5.8만 |
|---|
| 2026.09.25 | ₩88,055 | ₩88,953 | ₩87,290 | ₩88,256 | +0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩91,085 | ₩92,158 | ₩89,610 | ₩89,972 | -1.22% | 9.7만 |
|---|
| 2026.09.23 | ₩88,806 | ₩90,656 | ₩88,470 | ₩89,060 | +0.29% | 12.9만 |
|---|
| 2026.09.22 | ₩87,733 | ₩90,214 | ₩87,290 | ₩87,974 | +0.28% | 10.9만 |
|---|
| 2026.09.21 | ₩92,132 | ₩93,352 | ₩89,771 | ₩89,825 | -2.50% | 15.8만 |
|---|
| 2026.09.18 | ₩94,934 | ₩95,444 | ₩93,821 | ₩94,291 | -0.68% | 5.1만 |
|---|
| 2026.09.17 | ₩92,132 | ₩94,921 | ₩91,890 | ₩94,787 | +2.88% | 2.3만 |
|---|
| 2026.09.16 | ₩97,523 | ₩97,523 | ₩92,494 | ₩93,607 | -4.02% | 8.5만 |
|---|
| 2026.09.15 | ₩95,404 | ₩99,789 | ₩95,404 | ₩99,387 | +4.17% | 10.1만 |
|---|
| 2026.09.14 | ₩99,481 | ₩99,896 | ₩94,264 | ₩95,270 | -4.23% | 6.8만 |
|---|
| 2026.09.11 | ₩97,174 | ₩98,448 | ₩96,114 | ₩96,933 | -0.25% | 2.5만 |
|---|
| 2026.09.10 | ₩99,963 | ₩99,963 | ₩94,787 | ₩96,410 | -3.56% | 8.5만 |
|---|
| 2026.09.09 | ₩98,113 | ₩99,239 | ₩96,933 | ₩97,536 | -0.59% | 7.1만 |
|---|
| 2026.09.08 | ₩96,114 | ₩97,281 | ₩94,908 | ₩96,128 | +0.01% | 2.3만 |
|---|
| 2026.09.04 | ₩94,049 | ₩94,291 | ₩92,199 | ₩93,902 | -0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩97,375 | ₩98,180 | ₩95,551 | ₩95,565 | -1.86% | 2.7만 |
|---|
| 2026.09.02 | ₩94,921 | ₩97,764 | ₩94,881 | ₩97,067 | +2.26% | 6.3만 |
|---|
| 2026.09.01 | ₩96,369 | ₩96,369 | ₩94,317 | ₩96,141 | -0.24% | 10.1만 |
|---|
| 2026.08.31 | ₩93,084 | ₩94,854 | ₩91,729 | ₩93,768 | +0.73% | 1.7만 |
|---|
| 2026.08.28 | ₩88,859 | ₩90,066 | ₩88,739 | ₩90,066 | +1.36% | 1.4만 |
|---|
| 2026.08.27 | ₩88,202 | ₩90,120 | ₩87,290 | ₩88,953 | +0.85% | 1.5만 |
|---|
| 2026.08.26 | ₩86,834 | ₩90,884 | ₩86,378 | ₩89,382 | +2.93% | 1.2만 |
|---|
| 2026.08.25 | ₩89,034 | ₩90,254 | ₩88,484 | ₩88,484 | -0.62% | 1.6만 |
|---|
| 2026.08.24 | ₩92,038 | ₩92,789 | ₩90,026 | ₩91,461 | -0.63% | 1.8만 |
|---|
| 2026.08.21 | ₩93,245 | ₩94,264 | ₩92,534 | ₩92,963 | -0.30% | 2.2만 |
|---|
| 2026.08.20 | ₩94,773 | ₩96,021 | ₩93,285 | ₩93,352 | -1.50% | 3.8만 |
|---|
| 2026.08.19 | ₩93,741 | ₩94,760 | ₩92,480 | ₩92,883 | -0.92% | 3.2만 |
|---|
| 2026.08.18 | ₩92,172 | ₩93,245 | ₩91,796 | ₩93,151 | +1.06% | 2.1만 |
|---|
| 2026.08.17 | ₩88,618 | ₩90,241 | ₩87,719 | ₩90,187 | +1.77% | 2.3만 |
|---|
| 2026.08.14 | ₩86,512 | ₩88,672 | ₩86,512 | ₩88,149 | +1.89% | 2.1만 |
|---|
| 2026.08.13 | ₩84,125 | ₩85,963 | ₩83,508 | ₩85,828 | +2.02% | 2.3만 |
|---|
| 2026.08.12 | ₩84,326 | ₩85,949 | ₩84,326 | ₩85,708 | +1.64% | 1.6만 |
|---|
| 2026.08.11 | ₩83,093 | ₩85,668 | ₩83,093 | ₩85,359 | +2.73% | 1.8만 |
|---|
| 2026.08.10 | ₩78,171 | ₩83,522 | ₩77,983 | ₩83,522 | +6.85% | 5만 |
|---|
| 2026.08.07 | ₩76,884 | ₩77,702 | ₩75,368 | ₩76,213 | -0.87% | 3.4만 |
|---|
| 2026.08.06 | ₩78,627 | ₩79,029 | ₩76,736 | ₩78,171 | -0.58% | 2.7만 |
|---|
| 2026.08.05 | ₩79,794 | ₩79,794 | ₩75,784 | ₩75,824 | -4.97% | 2.8만 |
|---|
| 2026.08.04 | ₩77,112 | ₩79,727 | ₩75,542 | ₩79,043 | +2.50% | 3.7만 |
|---|
| 2026.08.03 | ₩79,297 | ₩81,095 | ₩78,439 | ₩79,968 | +0.85% | 5.4만 |
|---|
| 2026.07.31 | ₩80,598 | ₩82,234 | ₩78,949 | ₩82,087 | +1.85% | 1.4만 |
|---|
| 2026.07.30 | ₩78,399 | ₩80,746 | ₩78,091 | ₩80,571 | +2.77% | 2.6만 |
|---|
| 2026.07.29 | ₩80,464 | ₩81,001 | ₩79,083 | ₩79,888 | -0.72% | 4만 |
|---|
| 2026.07.28 | ₩79,056 | ₩80,062 | ₩76,213 | ₩76,736 | -2.93% | 2.3만 |
|---|
| 2026.07.27 | ₩79,378 | ₩81,162 | ₩78,640 | ₩78,895 | -0.61% | 6.3만 |
|---|
| 2026.07.24 | ₩81,336 | ₩84,742 | ₩81,336 | ₩82,650 | +1.62% | 8.1만 |
|---|
| 2026.07.23 | ₩83,817 | ₩84,487 | ₩81,550 | ₩81,832 | -2.37% | 2.9만 |
|---|
| 2026.07.22 | ₩81,242 | ₩82,154 | ₩80,893 | ₩81,269 | +0.03% | 2.6만 |
|---|
| 2026.07.21 | ₩78,882 | ₩79,780 | ₩78,023 | ₩79,780 | +1.14% | 1.6만 |
|---|
| 2026.07.20 | ₩76,763 | ₩79,123 | ₩76,763 | ₩77,930 | +1.52% | 3만 |
|---|
| 2026.07.17 | ₩77,769 | ₩78,211 | ₩76,293 | ₩77,259 | -0.66% | 2.5만 |
|---|
| 2026.07.16 | ₩74,429 | ₩76,106 | ₩74,429 | ₩75,475 | +1.41% | 5.4만 |
|---|
| 2026.07.15 | ₩74,175 | ₩74,215 | ₩72,284 | ₩74,054 | -0.16% | 6.6만 |
|---|
| 2026.07.14 | ₩75,529 | ₩76,025 | ₩73,732 | ₩75,382 | -0.20% | 4.8만 |
|---|
| 2026.07.13 | ₩72,498 | ₩75,489 | ₩72,498 | ₩74,872 | +3.27% | 9.1만 |
|---|
| 2026.07.10 | ₩70,581 | ₩70,983 | ₩68,864 | ₩70,648 | +0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩71,211 | ₩71,224 | ₩69,830 | ₩69,977 | -1.73% | 3.8만 |
|---|
| 2026.07.08 | ₩71,989 | ₩73,115 | ₩70,285 | ₩72,109 | +0.17% | 12.6만 |
|---|
| 2026.07.07 | ₩67,416 | ₩69,977 | ₩67,322 | ₩69,602 | +3.24% | 2.6만 |
|---|
| 2026.07.06 | ₩65,297 | ₩66,638 | ₩65,297 | ₩65,820 | +0.80% | 1.4만 |
|---|
| 2026.07.02 | ₩65,981 | ₩67,027 | ₩65,310 | ₩66,101 | +0.18% | 1.7만 |
|---|
| 2026.07.01 | ₩65,216 | ₩66,598 | ₩64,720 | ₩65,189 | -0.04% | 1.9만 |
|---|
| 2026.06.30 | ₩67,228 | ₩68,381 | ₩65,766 | ₩65,940 | -1.92% | 4.4만 |
|---|
| 2026.06.29 | ₩68,100 | ₩68,448 | ₩67,013 | ₩67,094 | -1.48% | 8.5천 |
|---|
| 2026.06.26 | ₩68,314 | ₩68,314 | ₩67,389 | ₩67,845 | -0.69% | 2.5만 |
|---|
| 2026.06.25 | ₩65,927 | ₩68,663 | ₩65,927 | ₩68,395 | +3.74% | 2.1만 |
|---|
| 2026.06.24 | ₩67,094 | ₩67,456 | ₩66,061 | ₩67,107 | +0.02% | 2.6만 |
|---|
| 2026.06.23 | ₩68,837 | ₩69,870 | ₩68,234 | ₩69,669 | +1.21% | 2.9만 |
|---|
| 2026.06.22 | ₩67,335 | ₩68,730 | ₩66,946 | ₩68,730 | +2.07% | 1.2만 |
|---|
| 2026.06.18 | ₩67,925 | ₩67,925 | ₩65,873 | ₩66,906 | -1.50% | 5.6만 |
|---|
| 2026.06.17 | ₩70,259 | ₩70,983 | ₩68,958 | ₩69,253 | -1.43% | 4.7만 |
|---|
| 2026.06.16 | ₩70,178 | ₩71,224 | ₩69,950 | ₩71,144 | +1.38% | 4.6만 |
|---|
| 2026.06.15 | ₩70,527 | ₩72,686 | ₩70,232 | ₩71,640 | +1.58% | 6.1만 |
|---|
| 2026.06.12 | ₩74,751 | ₩78,466 | ₩74,671 | ₩76,696 | +2.60% | 3.6만 |
|---|
| 2026.06.11 | ₩79,834 | ₩80,625 | ₩75,797 | ₩75,797 | -5.06% | 5.2만 |
|---|
| 2026.06.10 | ₩77,943 | ₩80,934 | ₩77,755 | ₩78,949 | +1.29% | 5만 |
|---|
| 2026.06.09 | ₩78,788 | ₩78,788 | ₩75,060 | ₩76,615 | -2.76% | 6만 |
|---|
| 2026.06.08 | ₩78,681 | ₩80,652 | ₩78,681 | ₩79,177 | +0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩80,263 | ₩80,263 | ₩77,165 | ₩77,165 | -3.86% | 5.3만 |
|---|
| 2026.06.04 | ₩79,807 | ₩81,095 | ₩78,962 | ₩80,491 | +0.86% | 2.1만 |
|---|
| 2026.06.03 | ₩79,230 | ₩82,020 | ₩78,667 | ₩80,263 | +1.30% | 3.4만 |
|---|
| 2026.06.02 | ₩76,039 | ₩78,748 | ₩76,039 | ₩78,251 | +2.91% | 2.3만 |
|---|
| 2026.06.01 | ₩75,677 | ₩77,809 | ₩75,583 | ₩76,441 | +1.01% | 9.4만 |
|---|
| 2026.05.29 | ₩74,523 | ₩75,087 | ₩73,464 | ₩74,188 | -0.45% | 7.4만 |
|---|
| 2026.05.28 | ₩77,071 | ₩77,340 | ₩75,569 | ₩75,636 | -1.86% | 3.3만 |
|---|
| 2026.05.27 | ₩75,851 | ₩77,112 | ₩74,778 | ₩75,730 | -0.16% | 2.2만 |
|---|
| 2026.05.26 | ₩80,813 | ₩82,583 | ₩78,117 | ₩78,144 | -3.30% | 3.3만 |
|---|
| 2026.05.22 | ₩81,376 | ₩82,918 | ₩81,376 | ₩82,597 | +1.50% | 1.7만 |
|---|
| 2026.05.21 | ₩85,373 | ₩85,373 | ₩80,799 | ₩82,127 | -3.80% | 7.5만 |
|---|
| 2026.05.20 | ₩87,478 | ₩88,980 | ₩83,415 | ₩83,669 | -4.35% | 6.7만 |
|---|
| 2026.05.19 | ₩86,365 | ₩88,511 | ₩85,225 | ₩88,256 | +2.19% | 4.7만 |
|---|
| 2026.05.18 | ₩82,154 | ₩86,110 | ₩81,054 | ₩86,030 | +4.72% | 8.5만 |
|---|
| 2026.05.15 | ₩80,464 | ₩82,838 | ₩80,223 | ₩82,677 | +2.75% | 4.4만 |
|---|
| 2026.05.14 | ₩77,715 | ₩79,230 | ₩77,675 | ₩79,190 | +1.90% | 3.6만 |
|---|
| 2026.05.13 | ₩77,366 | ₩78,131 | ₩76,146 | ₩77,983 | +0.80% | 2.8만 |
|---|
| 2026.05.12 | ₩78,104 | ₩78,453 | ₩76,776 | ₩77,930 | -0.22% | 4.7만 |
|---|
| 2026.05.11 | ₩74,389 | ₩76,790 | ₩74,389 | ₩76,776 | +3.21% | 3.4만 |
|---|
| 2026.05.08 | ₩73,665 | ₩74,161 | ₩72,297 | ₩72,874 | -1.07% | 4만 |
|---|
| 2026.05.07 | ₩73,826 | ₩74,027 | ₩71,613 | ₩73,504 | -0.44% | 6.1만 |
|---|
| 2026.05.06 | ₩77,044 | ₩78,721 | ₩75,502 | ₩76,334 | -0.92% | 6.8만 |
|---|
| 2026.05.05 | ₩82,623 | ₩84,098 | ₩82,114 | ₩83,321 | +0.84% | 2.6만 |
|---|
| 2026.05.04 | ₩81,255 | ₩83,616 | ₩80,276 | ₩83,160 | +2.34% | 5.2만 |
|---|
| 2026.05.01 | ₩82,234 | ₩82,959 | ₩80,129 | ₩81,752 | -0.59% | 6.9만 |
|---|
| 2026.04.30 | ₩80,196 | ₩84,420 | ₩80,116 | ₩83,938 | +4.67% | 5.3만 |
|---|
| 2026.04.29 | ₩80,344 | ₩82,355 | ₩79,981 | ₩82,301 | +2.44% | 3.9만 |
|---|
| 2026.04.28 | ₩78,546 | ₩79,405 | ₩77,863 | ₩78,667 | +0.15% | 4.6만 |
|---|
| 2026.04.27 | ₩77,018 | ₩78,533 | ₩75,784 | ₩76,293 | -0.94% | 4.7만 |
|---|
| 2026.04.24 | ₩76,401 | ₩76,562 | ₩74,577 | ₩76,495 | +0.12% | 6만 |
|---|
| 2026.04.23 | ₩76,186 | ₩77,112 | ₩75,636 | ₩76,803 | +0.81% | 4.9만 |
|---|
| 2026.04.22 | ₩74,885 | ₩76,133 | ₩74,832 | ₩75,529 | +0.86% | 3.4만 |
|---|
| 2026.04.21 | ₩72,109 | ₩74,040 | ₩71,694 | ₩73,960 | +2.57% | 7.2만 |
|---|
| 2026.04.20 | ₩72,217 | ₩73,343 | ₩71,318 | ₩71,761 | -0.63% | 3.3만 |
|---|
| 2026.04.17 | ₩70,044 | ₩71,962 | ₩67,322 | ₩71,506 | +2.09% | 14.5만 |
|---|
| 2026.04.16 | ₩73,933 | ₩76,615 | ₩73,745 | ₩75,784 | +2.50% | 8만 |
|---|
| 2026.04.15 | ₩73,450 | ₩74,778 | ₩72,699 | ₩73,692 | +0.33% | 8.2만 |
|---|
| 2026.04.14 | ₩75,824 | ₩75,824 | ₩72,887 | ₩74,228 | -2.10% | 11.2만 |
|---|
| 2026.04.13 | ₩78,453 | ₩78,882 | ₩76,159 | ₩77,514 | -1.20% | 10.1만 |
|---|
| 2026.04.10 | ₩77,581 | ₩77,782 | ₩75,502 | ₩76,884 | -0.90% | 8.4만 |
|---|
| 2026.04.09 | ₩80,263 | ₩82,570 | ₩77,527 | ₩78,037 | -2.77% | 11.8만 |
|---|
| 2026.04.08 | ₩76,293 | ₩80,384 | ₩74,657 | ₩79,981 | +4.83% | 21만 |
|---|
| 2026.04.07 | ₩85,091 | ₩87,679 | ₩85,091 | ₩86,110 | +1.20% | 8.9만 |
|---|
| 2026.04.06 | ₩83,348 | ₩84,742 | ₩82,583 | ₩84,715 | +1.64% | 6.5만 |
|---|
| 2026.04.02 | ₩86,875 | ₩88,444 | ₩82,811 | ₩83,522 | -3.86% | 12.1만 |
|---|
| 2026.04.01 | ₩84,742 | ₩87,344 | ₩81,027 | ₩82,690 | -2.42% | 22.4만 |
|---|
| 2026.03.31 | ₩91,944 | ₩94,063 | ₩85,922 | ₩89,530 | -2.63% | 16.3만 |
|---|
| 2026.03.30 | ₩95,176 | ₩95,913 | ₩91,032 | ₩91,461 | -3.90% | 12.4만 |
|---|
| 2026.03.27 | ₩90,562 | ₩93,875 | ₩89,852 | ₩93,218 | +2.93% | 12.4만 |
|---|
| 2026.03.26 | ₩87,974 | ₩91,193 | ₩87,974 | ₩90,187 | +2.52% | 8.6만 |
|---|
| 2026.03.25 | ₩86,781 | ₩88,739 | ₩86,781 | ₩87,719 | +1.08% | 5.4만 |
|---|
| 2026.03.24 | ₩85,788 | ₩90,267 | ₩85,788 | ₩88,645 | +3.33% | 13.7만 |
|---|
| 2026.03.23 | ₩80,692 | ₩85,761 | ₩79,767 | ₩85,091 | +5.45% | 16.7만 |
|---|
| 2026.03.20 | ₩83,978 | ₩86,056 | ₩83,280 | ₩83,401 | -0.69% | 9.6만 |
|---|
| 2026.03.19 | ₩81,805 | ₩84,326 | ₩81,242 | ₩83,508 | +2.08% | 9.6만 |
|---|
| 2026.03.18 | ₩81,497 | ₩82,194 | ₩80,880 | ₩80,907 | -0.72% | 6.2만 |
|---|
| 2026.03.17 | ₩80,236 | ₩82,529 | ₩79,633 | ₩81,054 | +1.02% | 7.4만 |
|---|
| 2026.03.16 | ₩79,324 | ₩79,928 | ₩77,916 | ₩79,432 | +0.14% | 7.3만 |
|---|
| 2026.03.13 | ₩78,037 | ₩79,485 | ₩77,420 | ₩78,855 | +1.05% | 5.4만 |
|---|
| 2026.03.12 | ₩77,769 | ₩80,223 | ₩77,313 | ₩78,399 | +0.81% | 9.3만 |
|---|
| 2026.03.11 | ₩73,249 | ₩77,138 | ₩73,249 | ₩77,018 | +5.14% | 6.8만 |
|---|
| 2026.03.10 | ₩74,282 | ₩75,422 | ₩72,954 | ₩73,370 | -1.23% | 11만 |
|---|
| 2026.03.09 | ₩77,179 | ₩77,179 | ₩74,295 | ₩75,221 | -2.54% | 24.6만 |
|---|
| 2026.03.06 | ₩77,259 | ₩77,930 | ₩74,952 | ₩75,931 | -1.72% | 9.7만 |
|---|
| 2026.03.05 | ₩75,569 | ₩76,977 | ₩74,765 | ₩75,891 | +0.43% | 7.3만 |
|---|
| 2026.03.04 | ₩74,282 | ₩75,636 | ₩72,699 | ₩74,979 | +0.94% | 12.3만 |
|---|
| 2026.03.03 | ₩78,466 | ₩79,110 | ₩74,698 | ₩75,985 | -3.16% | 17.2만 |
|---|
| 2026.03.02 | ₩79,673 | ₩79,673 | ₩75,368 | ₩77,340 | -2.93% | 19.5만 |
|---|
| 2026.02.27 | ₩73,531 | ₩74,899 | ₩71,828 | ₩74,429 | +1.22% | 9.6만 |
|---|
| 2026.02.26 | ₩70,487 | ₩73,517 | ₩69,789 | ₩72,069 | +2.25% | 4.9만 |
|---|
| 2026.02.25 | ₩72,606 | ₩72,606 | ₩70,057 | ₩71,680 | -1.27% | 2.3만 |
|---|
| 2026.02.24 | ₩72,404 | ₩72,418 | ₩70,889 | ₩72,418 | +0.02% | 2.2만 |
|---|
| 2026.02.23 | ₩72,284 | ₩74,429 | ₩71,841 | ₩72,579 | +0.41% | 7.1만 |
|---|
| 2026.02.20 | ₩71,948 | ₩72,445 | ₩70,808 | ₩71,841 | -0.15% | 8.5만 |
|---|
| 2026.02.19 | ₩73,035 | ₩74,108 | ₩71,975 | ₩72,646 | -0.53% | 6.2만 |
|---|
| 2026.02.18 | ₩70,701 | ₩71,667 | ₩70,379 | ₩71,613 | +1.29% | 3.3만 |
|---|
| 2026.02.17 | ₩70,969 | ₩71,747 | ₩67,644 | ₩69,052 | -2.70% | 4.8만 |
|---|
| 2026.02.13 | ₩69,427 | ₩70,835 | ₩69,146 | ₩70,366 | +1.35% | 6.7만 |
|---|
| 2026.02.12 | ₩72,029 | ₩72,740 | ₩69,065 | ₩69,615 | -3.35% | 6.2만 |
|---|
| 2026.02.11 | ₩70,353 | ₩72,445 | ₩70,353 | ₩72,109 | +2.50% | 7.3만 |
|---|
| 2026.02.10 | ₩69,092 | ₩69,092 | ₩67,711 | ₩68,623 | -0.68% | 3.7만 |
|---|
| 2026.02.09 | ₩67,630 | ₩68,918 | ₩67,107 | ₩68,783 | +1.71% | 7.1만 |
|---|
| 2026.02.06 | ₩65,793 | ₩68,100 | ₩65,793 | ₩67,872 | +3.16% | 7.8만 |
|---|
| 2026.02.05 | ₩65,592 | ₩65,779 | ₩63,540 | ₩65,163 | -0.65% | 11.6만 |
|---|
| 2026.02.04 | ₩64,264 | ₩67,054 | ₩64,264 | ₩66,852 | +4.03% | 8.7만 |
|---|
| 2026.02.03 | ₩60,388 | ₩64,103 | ₩60,013 | ₩63,875 | +5.77% | 11.1만 |
|---|
| 2026.02.02 | ₩60,455 | ₩60,992 | ₩59,436 | ₩60,093 | -0.60% | 15.8만 |
|---|
| 2026.01.30 | ₩60,898 | ₩62,561 | ₩59,731 | ₩62,400 | +2.47% | 6.7만 |
|---|
| 2026.01.29 | ₩62,548 | ₩64,130 | ₩61,193 | ₩61,233 | -2.10% | 7.1만 |
|---|
| 2026.01.28 | ₩59,919 | ₩60,335 | ₩59,356 | ₩60,160 | +0.40% | 4.2만 |
|---|
| 2026.01.27 | ₩58,618 | ₩59,517 | ₩58,256 | ₩59,275 | +1.12% | 2.2만 |
|---|
| 2026.01.26 | ₩59,544 | ₩59,570 | ₩57,586 | ₩58,202 | -2.25% | 4만 |
|---|
| 2026.01.23 | ₩58,699 | ₩59,637 | ₩57,921 | ₩58,095 | -1.03% | 3.6만 |
|---|
| 2026.01.22 | ₩56,808 | ₩57,679 | ₩56,419 | ₩57,465 | +1.16% | 4.4만 |
|---|
| 2026.01.21 | ₩56,003 | ₩57,746 | ₩56,003 | ₩57,103 | +1.96% | 3.9만 |
|---|
| 2026.01.20 | ₩55,386 | ₩55,426 | ₩54,313 | ₩54,461 | -1.67% | 3.9만 |
|---|
| 2026.01.16 | ₩54,608 | ₩54,944 | ₩54,313 | ₩54,702 | +0.17% | 5.2만 |
|---|
| 2026.01.15 | ₩54,595 | ₩55,574 | ₩53,831 | ₩54,474 | -0.22% | 3.7만 |
|---|
| 2026.01.14 | ₩53,790 | ₩56,915 | ₩53,790 | ₩55,534 | +3.24% | 16.3만 |
|---|
| 2026.01.13 | ₩52,516 | ₩54,032 | ₩52,516 | ₩53,214 | +1.33% | 5.1만 |
|---|
| 2026.01.12 | ₩52,865 | ₩52,865 | ₩51,296 | ₩51,685 | -2.23% | 2.2만 |
|---|
| 2026.01.09 | ₩52,744 | ₩52,771 | ₩52,315 | ₩52,503 | -0.46% | 2만 |
|---|
| 2026.01.08 | ₩49,445 | ₩52,878 | ₩49,445 | ₩52,235 | +5.64% | 4.2만 |
|---|
| 2026.01.07 | ₩50,759 | ₩50,759 | ₩49,083 | ₩49,231 | -3.01% | 2.1만 |
|---|
| 2026.01.06 | ₩52,999 | ₩53,334 | ₩50,156 | ₩50,223 | -5.24% | 4.2만 |
|---|
| 2026.01.05 | ₩53,991 | ₩54,085 | ₩50,800 | ₩53,106 | -1.64% | 9.9만 |
|---|
| 2026.01.02 | ₩48,453 | ₩50,692 | ₩48,399 | ₩50,250 | +3.71% | 2.7만 |
|---|
| 2025.12.31 | ₩49,016 | ₩49,016 | ₩48,158 | ₩48,399 | -1.26% | 2.4만 |
|---|
| 2025.12.30 | ₩48,600 | ₩49,150 | ₩48,600 | ₩48,936 | +0.69% | 1.5만 |
|---|
| 2025.12.29 | ₩47,970 | ₩48,439 | ₩47,608 | ₩48,185 | +0.45% | 3.4만 |
|---|
| 2025.12.26 | ₩47,621 | ₩47,688 | ₩46,897 | ₩47,326 | -0.62% | 2.1만 |
|---|
| 2025.12.24 | ₩47,943 | ₩48,077 | ₩47,648 | ₩47,702 | -0.50% | 2.6만 |
|---|
| 2025.12.23 | ₩48,010 | ₩48,413 | ₩47,809 | ₩48,305 | +0.61% | 1.3만 |
|---|
| 2025.12.22 | ₩47,528 | ₩48,238 | ₩47,474 | ₩47,782 | +0.54% | 2.4만 |
|---|
| 2025.12.19 | ₩46,964 | ₩47,595 | ₩46,709 | ₩46,709 | -0.54% | 2.5만 |
|---|
| 2025.12.18 | ₩48,064 | ₩48,064 | ₩46,642 | ₩46,736 | -2.76% | 2.3만 |
|---|
| 2025.12.17 | ₩46,844 | ₩48,359 | ₩46,817 | ₩48,185 | +2.86% | 3.7만 |
|---|
| 2025.12.16 | ₩48,480 | ₩48,480 | ₩46,066 | ₩46,146 | -4.81% | 4.9만 |
|---|
| 2025.12.15 | ₩49,955 | ₩49,955 | ₩48,413 | ₩49,164 | -1.58% | 2.8만 |
|---|
| 2025.12.12 | ₩51,068 | ₩51,376 | ₩49,687 | ₩49,915 | -2.26% | 1.5만 |
|---|
| 2025.12.11 | ₩50,424 | ₩51,430 | ₩50,424 | ₩50,840 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩50,706 | ₩51,524 | ₩50,250 | ₩51,336 | +1.24% | 3.4만 |
|---|
| 2025.12.09 | ₩49,928 | ₩51,081 | ₩49,794 | ₩50,317 | +0.78% | 2.6만 |
|---|
| 2025.12.08 | ₩50,183 | ₩50,599 | ₩49,418 | ₩49,687 | -0.99% | 6.2만 |
|---|
| 2025.12.05 | ₩51,068 | ₩52,463 | ₩50,853 | ₩50,894 | -0.34% | 4.5만 |
|---|
| 2025.12.04 | ₩50,773 | ₩51,336 | ₩50,599 | ₩51,269 | +0.98% | 3.2만 |
|---|
| 2025.12.03 | ₩49,620 | ₩50,974 | ₩49,620 | ₩50,813 | +2.41% | 2.4만 |
|---|
| 2025.12.02 | ₩50,129 | ₩50,129 | ₩48,493 | ₩49,003 | -2.25% | 3.1만 |
|---|
| 2025.12.01 | ₩49,620 | ₩50,853 | ₩49,620 | ₩50,304 | +1.38% | 3.8만 |
|---|
| 2025.11.28 | ₩48,346 | ₩49,767 | ₩48,346 | ₩49,418 | +2.22% | 2.4만 |
|---|
| 2025.11.26 | ₩47,648 | ₩48,802 | ₩47,608 | ₩48,118 | +0.99% | 3.5만 |
|---|
| 2025.11.25 | ₩47,139 | ₩47,769 | ₩46,656 | ₩47,447 | +0.65% | 3.2만 |
|---|
| 2025.11.24 | ₩47,729 | ₩48,144 | ₩46,763 | ₩48,024 | +0.62% | 4.1만 |
|---|
| 2025.11.21 | ₩47,890 | ₩48,667 | ₩46,884 | ₩48,305 | +0.87% | 6.6만 |
|---|
| 2025.11.20 | ₩49,271 | ₩50,599 | ₩47,702 | ₩47,742 | -3.10% | 4.7만 |
|---|
| 2025.11.19 | ₩48,788 | ₩49,150 | ₩47,756 | ₩48,828 | +0.08% | 4.4만 |
|---|
| 2025.11.18 | ₩49,110 | ₩50,344 | ₩48,694 | ₩50,156 | +2.13% | 3.3만 |
|---|
| 2025.11.17 | ₩50,987 | ₩50,987 | ₩49,083 | ₩49,378 | -3.16% | 9.2만 |
|---|
| 2025.11.14 | ₩50,625 | ₩51,457 | ₩49,150 | ₩51,309 | +1.35% | 4.9만 |
|---|
| 2025.11.13 | ₩49,553 | ₩50,424 | ₩49,258 | ₩49,633 | +0.16% | 4.2만 |
|---|
| 2025.11.12 | ₩50,196 | ₩50,491 | ₩49,298 | ₩49,365 | -1.66% | 3.5만 |
|---|
| 2025.11.11 | ₩49,995 | ₩51,510 | ₩49,995 | ₩50,800 | +1.61% | 8만 |
|---|
| 2025.11.10 | ₩48,815 | ₩49,620 | ₩47,823 | ₩49,499 | +1.40% | 2.9만 |
|---|
| 2025.11.07 | ₩47,447 | ₩48,815 | ₩47,447 | ₩48,600 | +2.43% | 2.3만 |
|---|
| 2025.11.06 | ₩47,072 | ₩48,118 | ₩47,072 | ₩47,259 | +0.40% | 2.5만 |
|---|
| 2025.11.05 | ₩46,441 | ₩47,434 | ₩46,388 | ₩46,414 | -0.06% | 1.9만 |
|---|
| 2025.11.04 | ₩46,146 | ₩46,280 | ₩45,368 | ₩46,119 | -0.06% | 4만 |
|---|
| 2025.11.03 | ₩47,232 | ₩47,380 | ₩46,455 | ₩47,165 | -0.14% | 1.6만 |
|---|
| 2025.10.31 | ₩46,709 | ₩47,635 | ₩46,709 | ₩47,192 | +1.03% | 2.2만 |
|---|
| 2025.10.30 | ₩46,790 | ₩47,742 | ₩46,522 | ₩46,549 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩46,736 | ₩47,581 | ₩46,736 | ₩47,058 | +0.69% | 1.4만 |
|---|
| 2025.10.28 | ₩46,709 | ₩47,340 | ₩46,414 | ₩46,455 | -0.55% | 2.5만 |
|---|
| 2025.10.27 | ₩47,648 | ₩47,648 | ₩47,072 | ₩47,460 | -0.39% | 1.8만 |
|---|
| 2025.10.24 | ₩48,574 | ₩48,574 | ₩47,165 | ₩47,192 | -2.84% | 2.9만 |
|---|
| 2025.10.23 | ₩48,493 | ₩48,828 | ₩47,635 | ₩48,225 | -0.55% | 5.9만 |
|---|
| 2025.10.22 | ₩46,495 | ₩47,313 | ₩45,663 | ₩47,045 | +1.18% | 5.1만 |
|---|
| 2025.10.21 | ₩46,307 | ₩46,468 | ₩45,516 | ₩45,838 | -1.01% | 6.7만 |
|---|
| 2025.10.20 | ₩45,409 | ₩46,200 | ₩45,395 | ₩45,985 | +1.27% | 5.1만 |
|---|
| 2025.10.17 | ₩44,765 | ₩45,207 | ₩44,550 | ₩45,020 | +0.57% | 1.6만 |
|---|
| 2025.10.16 | ₩45,717 | ₩45,717 | ₩43,853 | ₩44,416 | -2.85% | 3.6만 |
|---|
| 2025.10.15 | ₩46,079 | ₩46,535 | ₩44,832 | ₩45,503 | -1.25% | 2.5만 |
|---|
| 2025.10.14 | ₩44,765 | ₩45,999 | ₩44,282 | ₩45,462 | +1.56% | 3.2만 |
|---|
| 2025.10.13 | ₩45,140 | ₩45,637 | ₩44,725 | ₩45,637 | +1.10% | 12.2만 |
|---|
| 2025.10.10 | ₩46,535 | ₩46,656 | ₩44,376 | ₩44,376 | -4.64% | 9.3만 |
|---|