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 | ₩96,370 | ₩99,093 | ₩96,196 | ₩97,108 | +0.77% | 6.6만 |
| 2026.10.08 | ₩95,472 | ₩97,899 | ₩95,325 | ₩97,323 | +1.94% | 4.5만 |
| 2026.10.07 | ₩94,627 | ₩94,895 | ₩91,061 | ₩92,039 | -2.73% | 2.2만 |
| 2026.10.06 | ₩90,900 | ₩93,836 | ₩90,725 | ₩92,911 | +2.21% | 4.2만 |
| 2026.10.05 | ₩90,538 | ₩93,032 | ₩88,714 | ₩92,080 | +1.70% | 5만 |
| 2026.10.02 | ₩87,601 | ₩90,591 | ₩87,601 | ₩90,497 | +3.31% | 4만 |
| 2026.10.01 | ₩85,563 | ₩90,149 | ₩85,496 | ₩90,095 | +5.30% | 10.2만 |
| 2026.09.30 | ₩87,628 | ₩88,325 | ₩86,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,716 |
| -1.04% |
| 1.9만 |
| 2026.09.29 | ₩85,911 | ₩87,373 | ₩85,375 | ₩86,864 | +1.11% | 5.3만 |
|---|
| 2026.09.28 | ₩90,176 | ₩90,176 | ₩87,695 | ₩88,540 | -1.81% | 5.8만 |
|---|
| 2026.09.25 | ₩88,043 | ₩88,942 | ₩87,279 | ₩88,245 | +0.23% | 5.8만 |
|---|
| 2026.09.24 | ₩91,074 | ₩92,147 | ₩89,599 | ₩89,961 | -1.22% | 9.7만 |
|---|
| 2026.09.23 | ₩88,794 | ₩90,645 | ₩88,459 | ₩89,049 | +0.29% | 12.9만 |
|---|
| 2026.09.22 | ₩87,722 | ₩90,202 | ₩87,279 | ₩87,963 | +0.28% | 10.9만 |
|---|
| 2026.09.21 | ₩92,120 | ₩93,340 | ₩89,760 | ₩89,813 | -2.50% | 15.8만 |
|---|
| 2026.09.18 | ₩94,922 | ₩95,432 | ₩93,809 | ₩94,279 | -0.68% | 5.1만 |
|---|
| 2026.09.17 | ₩92,120 | ₩94,909 | ₩91,878 | ₩94,775 | +2.88% | 2.3만 |
|---|
| 2026.09.16 | ₩97,510 | ₩97,510 | ₩92,482 | ₩93,595 | -4.02% | 8.5만 |
|---|
| 2026.09.15 | ₩95,392 | ₩99,776 | ₩95,392 | ₩99,374 | +4.17% | 10.1만 |
|---|
| 2026.09.14 | ₩99,468 | ₩99,884 | ₩94,252 | ₩95,258 | -4.23% | 6.8만 |
|---|
| 2026.09.11 | ₩97,162 | ₩98,435 | ₩96,102 | ₩96,920 | -0.25% | 2.5만 |
|---|
| 2026.09.10 | ₩99,951 | ₩99,951 | ₩94,775 | ₩96,397 | -3.56% | 8.5만 |
|---|
| 2026.09.09 | ₩98,100 | ₩99,227 | ₩96,920 | ₩97,524 | -0.59% | 7.1만 |
|---|
| 2026.09.08 | ₩96,102 | ₩97,269 | ₩94,895 | ₩96,116 | +0.01% | 2.3만 |
|---|
| 2026.09.04 | ₩94,037 | ₩94,279 | ₩92,187 | ₩93,890 | -0.16% | 1.5만 |
|---|
| 2026.09.03 | ₩97,363 | ₩98,167 | ₩95,539 | ₩95,553 | -1.86% | 2.7만 |
|---|
| 2026.09.02 | ₩94,909 | ₩97,752 | ₩94,869 | ₩97,054 | +2.26% | 6.3만 |
|---|
| 2026.09.01 | ₩96,357 | ₩96,357 | ₩94,305 | ₩96,129 | -0.24% | 10.1만 |
|---|
| 2026.08.31 | ₩93,072 | ₩94,842 | ₩91,718 | ₩93,756 | +0.73% | 1.7만 |
|---|
| 2026.08.28 | ₩88,848 | ₩90,055 | ₩88,727 | ₩90,055 | +1.36% | 1.4만 |
|---|
| 2026.08.27 | ₩88,191 | ₩90,108 | ₩87,279 | ₩88,942 | +0.85% | 1.5만 |
|---|
| 2026.08.26 | ₩86,823 | ₩90,873 | ₩86,367 | ₩89,371 | +2.93% | 1.2만 |
|---|
| 2026.08.25 | ₩89,022 | ₩90,243 | ₩88,473 | ₩88,473 | -0.62% | 1.6만 |
|---|
| 2026.08.24 | ₩92,026 | ₩92,777 | ₩90,015 | ₩91,449 | -0.63% | 1.8만 |
|---|
| 2026.08.21 | ₩93,233 | ₩94,252 | ₩92,522 | ₩92,951 | -0.30% | 2.2만 |
|---|
| 2026.08.20 | ₩94,761 | ₩96,008 | ₩93,273 | ₩93,340 | -1.50% | 3.8만 |
|---|
| 2026.08.19 | ₩93,729 | ₩94,748 | ₩92,468 | ₩92,871 | -0.92% | 3.2만 |
|---|
| 2026.08.18 | ₩92,160 | ₩93,233 | ₩91,785 | ₩93,139 | +1.06% | 2.1만 |
|---|
| 2026.08.17 | ₩88,607 | ₩90,229 | ₩87,708 | ₩90,176 | +1.77% | 2.3만 |
|---|
| 2026.08.14 | ₩86,501 | ₩88,660 | ₩86,501 | ₩88,137 | +1.89% | 2.1만 |
|---|
| 2026.08.13 | ₩84,115 | ₩85,952 | ₩83,498 | ₩85,818 | +2.02% | 2.3만 |
|---|
| 2026.08.12 | ₩84,316 | ₩85,938 | ₩84,316 | ₩85,697 | +1.64% | 1.6만 |
|---|
| 2026.08.11 | ₩83,082 | ₩85,657 | ₩83,082 | ₩85,348 | +2.73% | 1.8만 |
|---|
| 2026.08.10 | ₩78,161 | ₩83,511 | ₩77,973 | ₩83,511 | +6.85% | 5만 |
|---|
| 2026.08.07 | ₩76,874 | ₩77,692 | ₩75,359 | ₩76,203 | -0.87% | 3.4만 |
|---|
| 2026.08.06 | ₩78,617 | ₩79,019 | ₩76,726 | ₩78,161 | -0.58% | 2.7만 |
|---|
| 2026.08.05 | ₩79,784 | ₩79,784 | ₩75,774 | ₩75,814 | -4.97% | 2.8만 |
|---|
| 2026.08.04 | ₩77,102 | ₩79,717 | ₩75,533 | ₩79,033 | +2.50% | 3.7만 |
|---|
| 2026.08.03 | ₩79,287 | ₩81,084 | ₩78,429 | ₩79,958 | +0.85% | 5.4만 |
|---|
| 2026.07.31 | ₩80,588 | ₩82,224 | ₩78,939 | ₩82,076 | +1.85% | 1.4만 |
|---|
| 2026.07.30 | ₩78,389 | ₩80,736 | ₩78,081 | ₩80,561 | +2.77% | 2.6만 |
|---|
| 2026.07.29 | ₩80,454 | ₩80,990 | ₩79,073 | ₩79,877 | -0.72% | 4만 |
|---|
| 2026.07.28 | ₩79,046 | ₩80,052 | ₩76,203 | ₩76,726 | -2.93% | 2.3만 |
|---|
| 2026.07.27 | ₩79,368 | ₩81,151 | ₩78,630 | ₩78,885 | -0.61% | 6.3만 |
|---|
| 2026.07.24 | ₩81,326 | ₩84,731 | ₩81,326 | ₩82,640 | +1.62% | 8.1만 |
|---|
| 2026.07.23 | ₩83,806 | ₩84,477 | ₩81,540 | ₩81,822 | -2.37% | 2.9만 |
|---|
| 2026.07.22 | ₩81,232 | ₩82,144 | ₩80,883 | ₩81,259 | +0.03% | 2.6만 |
|---|
| 2026.07.21 | ₩78,872 | ₩79,770 | ₩78,014 | ₩79,770 | +1.14% | 1.6만 |
|---|
| 2026.07.20 | ₩76,753 | ₩79,113 | ₩76,753 | ₩77,920 | +1.52% | 3만 |
|---|
| 2026.07.17 | ₩77,759 | ₩78,201 | ₩76,284 | ₩77,249 | -0.66% | 2.5만 |
|---|
| 2026.07.16 | ₩74,420 | ₩76,096 | ₩74,420 | ₩75,466 | +1.41% | 5.4만 |
|---|
| 2026.07.15 | ₩74,165 | ₩74,205 | ₩72,275 | ₩74,044 | -0.16% | 6.6만 |
|---|
| 2026.07.14 | ₩75,519 | ₩76,016 | ₩73,723 | ₩75,372 | -0.20% | 4.8만 |
|---|
| 2026.07.13 | ₩72,489 | ₩75,479 | ₩72,489 | ₩74,862 | +3.27% | 9.1만 |
|---|
| 2026.07.10 | ₩70,572 | ₩70,974 | ₩68,855 | ₩70,639 | +0.10% | 2.8만 |
|---|
| 2026.07.09 | ₩71,202 | ₩71,215 | ₩69,821 | ₩69,968 | -1.73% | 3.8만 |
|---|
| 2026.07.08 | ₩71,980 | ₩73,106 | ₩70,277 | ₩72,100 | +0.17% | 12.6만 |
|---|
| 2026.07.07 | ₩67,407 | ₩69,968 | ₩67,313 | ₩69,593 | +3.24% | 2.6만 |
|---|
| 2026.07.06 | ₩65,288 | ₩66,629 | ₩65,288 | ₩65,811 | +0.80% | 1.4만 |
|---|
| 2026.07.02 | ₩65,972 | ₩67,018 | ₩65,302 | ₩66,093 | +0.18% | 1.7만 |
|---|
| 2026.07.01 | ₩65,208 | ₩66,589 | ₩64,712 | ₩65,181 | -0.04% | 1.9만 |
|---|
| 2026.06.30 | ₩67,219 | ₩68,372 | ₩65,758 | ₩65,932 | -1.92% | 4.4만 |
|---|
| 2026.06.29 | ₩68,091 | ₩68,440 | ₩67,005 | ₩67,085 | -1.48% | 8.5천 |
|---|
| 2026.06.26 | ₩68,305 | ₩68,305 | ₩67,380 | ₩67,836 | -0.69% | 2.5만 |
|---|
| 2026.06.25 | ₩65,919 | ₩68,654 | ₩65,919 | ₩68,386 | +3.74% | 2.1만 |
|---|
| 2026.06.24 | ₩67,085 | ₩67,447 | ₩66,053 | ₩67,099 | +0.02% | 2.6만 |
|---|
| 2026.06.23 | ₩68,828 | ₩69,861 | ₩68,225 | ₩69,660 | +1.21% | 2.9만 |
|---|
| 2026.06.22 | ₩67,327 | ₩68,721 | ₩66,938 | ₩68,721 | +2.07% | 1.2만 |
|---|
| 2026.06.18 | ₩67,917 | ₩67,917 | ₩65,865 | ₩66,898 | -1.50% | 5.6만 |
|---|
| 2026.06.17 | ₩70,250 | ₩70,974 | ₩68,949 | ₩69,244 | -1.43% | 4.7만 |
|---|
| 2026.06.16 | ₩70,169 | ₩71,215 | ₩69,941 | ₩71,135 | +1.38% | 4.6만 |
|---|
| 2026.06.15 | ₩70,518 | ₩72,677 | ₩70,223 | ₩71,631 | +1.58% | 6.1만 |
|---|
| 2026.06.12 | ₩74,742 | ₩78,456 | ₩74,661 | ₩76,686 | +2.60% | 3.6만 |
|---|
| 2026.06.11 | ₩79,824 | ₩80,615 | ₩75,788 | ₩75,788 | -5.06% | 5.2만 |
|---|
| 2026.06.10 | ₩77,933 | ₩80,923 | ₩77,745 | ₩78,939 | +1.29% | 5만 |
|---|
| 2026.06.09 | ₩78,778 | ₩78,778 | ₩75,050 | ₩76,606 | -2.76% | 6만 |
|---|
| 2026.06.08 | ₩78,671 | ₩80,642 | ₩78,671 | ₩79,167 | +0.63% | 3.1만 |
|---|
| 2026.06.05 | ₩80,253 | ₩80,253 | ₩77,155 | ₩77,155 | -3.86% | 5.3만 |
|---|
| 2026.06.04 | ₩79,797 | ₩81,084 | ₩78,952 | ₩80,481 | +0.86% | 2.1만 |
|---|
| 2026.06.03 | ₩79,220 | ₩82,009 | ₩78,657 | ₩80,253 | +1.30% | 3.4만 |
|---|
| 2026.06.02 | ₩76,029 | ₩78,738 | ₩76,029 | ₩78,242 | +2.91% | 2.3만 |
|---|
| 2026.06.01 | ₩75,667 | ₩77,799 | ₩75,573 | ₩76,431 | +1.01% | 9.4만 |
|---|
| 2026.05.29 | ₩74,514 | ₩75,077 | ₩73,455 | ₩74,179 | -0.45% | 7.4만 |
|---|
| 2026.05.28 | ₩77,062 | ₩77,330 | ₩75,560 | ₩75,627 | -1.86% | 3.3만 |
|---|
| 2026.05.27 | ₩75,841 | ₩77,102 | ₩74,769 | ₩75,721 | -0.16% | 2.2만 |
|---|
| 2026.05.26 | ₩80,803 | ₩82,573 | ₩78,107 | ₩78,134 | -3.30% | 3.3만 |
|---|
| 2026.05.22 | ₩81,366 | ₩82,908 | ₩81,366 | ₩82,586 | +1.50% | 1.7만 |
|---|
| 2026.05.21 | ₩85,362 | ₩85,362 | ₩80,789 | ₩82,117 | -3.80% | 7.5만 |
|---|
| 2026.05.20 | ₩87,467 | ₩88,969 | ₩83,404 | ₩83,659 | -4.35% | 6.7만 |
|---|
| 2026.05.19 | ₩86,354 | ₩88,499 | ₩85,214 | ₩88,245 | +2.19% | 4.7만 |
|---|
| 2026.05.18 | ₩82,144 | ₩86,099 | ₩81,044 | ₩86,019 | +4.72% | 8.5만 |
|---|
| 2026.05.15 | ₩80,454 | ₩82,827 | ₩80,213 | ₩82,666 | +2.75% | 4.4만 |
|---|
| 2026.05.14 | ₩77,705 | ₩79,220 | ₩77,665 | ₩79,180 | +1.90% | 3.6만 |
|---|
| 2026.05.13 | ₩77,357 | ₩78,121 | ₩76,136 | ₩77,973 | +0.80% | 2.8만 |
|---|
| 2026.05.12 | ₩78,094 | ₩78,443 | ₩76,767 | ₩77,920 | -0.22% | 4.7만 |
|---|
| 2026.05.11 | ₩74,380 | ₩76,780 | ₩74,380 | ₩76,767 | +3.21% | 3.4만 |
|---|
| 2026.05.08 | ₩73,656 | ₩74,152 | ₩72,288 | ₩72,865 | -1.07% | 4만 |
|---|
| 2026.05.07 | ₩73,817 | ₩74,018 | ₩71,604 | ₩73,495 | -0.44% | 6.1만 |
|---|
| 2026.05.06 | ₩77,035 | ₩78,711 | ₩75,493 | ₩76,324 | -0.92% | 6.8만 |
|---|
| 2026.05.05 | ₩82,613 | ₩84,088 | ₩82,103 | ₩83,310 | +0.84% | 2.6만 |
|---|
| 2026.05.04 | ₩81,245 | ₩83,605 | ₩80,266 | ₩83,149 | +2.34% | 5.2만 |
|---|
| 2026.05.01 | ₩82,224 | ₩82,948 | ₩80,119 | ₩81,741 | -0.59% | 6.9만 |
|---|
| 2026.04.30 | ₩80,186 | ₩84,410 | ₩80,105 | ₩83,927 | +4.67% | 5.3만 |
|---|
| 2026.04.29 | ₩80,333 | ₩82,345 | ₩79,971 | ₩82,291 | +2.44% | 3.9만 |
|---|
| 2026.04.28 | ₩78,537 | ₩79,395 | ₩77,853 | ₩78,657 | +0.15% | 4.6만 |
|---|
| 2026.04.27 | ₩77,008 | ₩78,523 | ₩75,774 | ₩76,284 | -0.94% | 4.7만 |
|---|
| 2026.04.24 | ₩76,391 | ₩76,552 | ₩74,567 | ₩76,485 | +0.12% | 6만 |
|---|
| 2026.04.23 | ₩76,177 | ₩77,102 | ₩75,627 | ₩76,793 | +0.81% | 4.9만 |
|---|
| 2026.04.22 | ₩74,876 | ₩76,123 | ₩74,822 | ₩75,519 | +0.86% | 3.4만 |
|---|
| 2026.04.21 | ₩72,100 | ₩74,031 | ₩71,685 | ₩73,951 | +2.57% | 7.2만 |
|---|
| 2026.04.20 | ₩72,207 | ₩73,334 | ₩71,309 | ₩71,752 | -0.63% | 3.3만 |
|---|
| 2026.04.17 | ₩70,035 | ₩71,953 | ₩67,313 | ₩71,497 | +2.09% | 14.5만 |
|---|
| 2026.04.16 | ₩73,924 | ₩76,606 | ₩73,736 | ₩75,774 | +2.50% | 8만 |
|---|
| 2026.04.15 | ₩73,441 | ₩74,769 | ₩72,690 | ₩73,682 | +0.33% | 8.2만 |
|---|
| 2026.04.14 | ₩75,814 | ₩75,814 | ₩72,878 | ₩74,219 | -2.10% | 11.2만 |
|---|
| 2026.04.13 | ₩78,443 | ₩78,872 | ₩76,150 | ₩77,504 | -1.20% | 10.1만 |
|---|
| 2026.04.10 | ₩77,571 | ₩77,772 | ₩75,493 | ₩76,874 | -0.90% | 8.4만 |
|---|
| 2026.04.09 | ₩80,253 | ₩82,559 | ₩77,517 | ₩78,027 | -2.77% | 11.8만 |
|---|
| 2026.04.08 | ₩76,284 | ₩80,374 | ₩74,648 | ₩79,971 | +4.83% | 21만 |
|---|
| 2026.04.07 | ₩85,080 | ₩87,668 | ₩85,080 | ₩86,099 | +1.20% | 8.9만 |
|---|
| 2026.04.06 | ₩83,337 | ₩84,731 | ₩82,573 | ₩84,705 | +1.64% | 6.5만 |
|---|
| 2026.04.02 | ₩86,864 | ₩88,432 | ₩82,801 | ₩83,511 | -3.86% | 12.1만 |
|---|
| 2026.04.01 | ₩84,731 | ₩87,333 | ₩81,017 | ₩82,680 | -2.42% | 22.4만 |
|---|
| 2026.03.31 | ₩91,932 | ₩94,051 | ₩85,911 | ₩89,518 | -2.63% | 16.3만 |
|---|
| 2026.03.30 | ₩95,164 | ₩95,901 | ₩91,020 | ₩91,449 | -3.90% | 12.4만 |
|---|
| 2026.03.27 | ₩90,551 | ₩93,863 | ₩89,840 | ₩93,206 | +2.93% | 12.4만 |
|---|
| 2026.03.26 | ₩87,963 | ₩91,181 | ₩87,963 | ₩90,176 | +2.52% | 8.6만 |
|---|
| 2026.03.25 | ₩86,770 | ₩88,727 | ₩86,770 | ₩87,708 | +1.08% | 5.4만 |
|---|
| 2026.03.24 | ₩85,777 | ₩90,256 | ₩85,777 | ₩88,633 | +3.33% | 13.7만 |
|---|
| 2026.03.23 | ₩80,682 | ₩85,751 | ₩79,757 | ₩85,080 | +5.45% | 16.7만 |
|---|
| 2026.03.20 | ₩83,967 | ₩86,046 | ₩83,270 | ₩83,391 | -0.69% | 9.6만 |
|---|
| 2026.03.19 | ₩81,795 | ₩84,316 | ₩81,232 | ₩83,498 | +2.08% | 9.6만 |
|---|
| 2026.03.18 | ₩81,486 | ₩82,184 | ₩80,870 | ₩80,896 | -0.72% | 6.2만 |
|---|
| 2026.03.17 | ₩80,226 | ₩82,519 | ₩79,623 | ₩81,044 | +1.02% | 7.4만 |
|---|
| 2026.03.16 | ₩79,314 | ₩79,918 | ₩77,906 | ₩79,422 | +0.14% | 7.3만 |
|---|
| 2026.03.13 | ₩78,027 | ₩79,475 | ₩77,410 | ₩78,845 | +1.05% | 5.4만 |
|---|
| 2026.03.12 | ₩77,759 | ₩80,213 | ₩77,303 | ₩78,389 | +0.81% | 9.3만 |
|---|
| 2026.03.11 | ₩73,240 | ₩77,129 | ₩73,240 | ₩77,008 | +5.14% | 6.8만 |
|---|
| 2026.03.10 | ₩74,272 | ₩75,412 | ₩72,945 | ₩73,361 | -1.23% | 11만 |
|---|
| 2026.03.09 | ₩77,169 | ₩77,169 | ₩74,286 | ₩75,211 | -2.54% | 24.6만 |
|---|
| 2026.03.06 | ₩77,249 | ₩77,920 | ₩74,943 | ₩75,922 | -1.72% | 9.7만 |
|---|
| 2026.03.05 | ₩75,560 | ₩76,968 | ₩74,755 | ₩75,882 | +0.43% | 7.3만 |
|---|
| 2026.03.04 | ₩74,272 | ₩75,627 | ₩72,690 | ₩74,970 | +0.94% | 12.3만 |
|---|
| 2026.03.03 | ₩78,456 | ₩79,100 | ₩74,688 | ₩75,975 | -3.16% | 17.2만 |
|---|
| 2026.03.02 | ₩79,663 | ₩79,663 | ₩75,359 | ₩77,330 | -2.93% | 19.5만 |
|---|
| 2026.02.27 | ₩73,522 | ₩74,889 | ₩71,819 | ₩74,420 | +1.22% | 9.6만 |
|---|
| 2026.02.26 | ₩70,478 | ₩73,508 | ₩69,780 | ₩72,060 | +2.25% | 4.9만 |
|---|
| 2026.02.25 | ₩72,596 | ₩72,596 | ₩70,049 | ₩71,671 | -1.27% | 2.3만 |
|---|
| 2026.02.24 | ₩72,395 | ₩72,409 | ₩70,880 | ₩72,409 | +0.02% | 2.2만 |
|---|
| 2026.02.23 | ₩72,275 | ₩74,420 | ₩71,832 | ₩72,570 | +0.41% | 7.1만 |
|---|
| 2026.02.20 | ₩71,939 | ₩72,435 | ₩70,800 | ₩71,832 | -0.15% | 8.5만 |
|---|
| 2026.02.19 | ₩73,025 | ₩74,098 | ₩71,966 | ₩72,637 | -0.53% | 6.2만 |
|---|
| 2026.02.18 | ₩70,692 | ₩71,658 | ₩70,370 | ₩71,604 | +1.29% | 3.3만 |
|---|
| 2026.02.17 | ₩70,960 | ₩71,738 | ₩67,635 | ₩69,043 | -2.70% | 4.8만 |
|---|
| 2026.02.13 | ₩69,418 | ₩70,826 | ₩69,137 | ₩70,357 | +1.35% | 6.7만 |
|---|
| 2026.02.12 | ₩72,020 | ₩72,730 | ₩69,056 | ₩69,606 | -3.35% | 6.2만 |
|---|
| 2026.02.11 | ₩70,344 | ₩72,435 | ₩70,344 | ₩72,100 | +2.50% | 7.3만 |
|---|
| 2026.02.10 | ₩69,083 | ₩69,083 | ₩67,702 | ₩68,614 | -0.68% | 3.7만 |
|---|
| 2026.02.09 | ₩67,622 | ₩68,909 | ₩67,099 | ₩68,775 | +1.71% | 7.1만 |
|---|
| 2026.02.06 | ₩65,785 | ₩68,091 | ₩65,785 | ₩67,863 | +3.16% | 7.8만 |
|---|
| 2026.02.05 | ₩65,583 | ₩65,771 | ₩63,532 | ₩65,154 | -0.65% | 11.6만 |
|---|
| 2026.02.04 | ₩64,256 | ₩67,045 | ₩64,256 | ₩66,844 | +4.03% | 8.7만 |
|---|
| 2026.02.03 | ₩60,381 | ₩64,095 | ₩60,005 | ₩63,867 | +5.77% | 11.1만 |
|---|
| 2026.02.02 | ₩60,448 | ₩60,984 | ₩59,429 | ₩60,086 | -0.60% | 15.8만 |
|---|
| 2026.01.30 | ₩60,890 | ₩62,553 | ₩59,724 | ₩62,392 | +2.47% | 6.7만 |
|---|
| 2026.01.29 | ₩62,540 | ₩64,122 | ₩61,185 | ₩61,225 | -2.10% | 7.1만 |
|---|
| 2026.01.28 | ₩59,911 | ₩60,327 | ₩59,348 | ₩60,153 | +0.40% | 4.2만 |
|---|
| 2026.01.27 | ₩58,611 | ₩59,509 | ₩58,249 | ₩59,268 | +1.12% | 2.2만 |
|---|
| 2026.01.26 | ₩59,536 | ₩59,563 | ₩57,578 | ₩58,195 | -2.25% | 4만 |
|---|
| 2026.01.23 | ₩58,691 | ₩59,630 | ₩57,913 | ₩58,088 | -1.03% | 3.6만 |
|---|
| 2026.01.22 | ₩56,801 | ₩57,672 | ₩56,412 | ₩57,458 | +1.16% | 4.4만 |
|---|
| 2026.01.21 | ₩55,996 | ₩57,739 | ₩55,996 | ₩57,096 | +1.96% | 3.9만 |
|---|
| 2026.01.20 | ₩55,379 | ₩55,419 | ₩54,306 | ₩54,454 | -1.67% | 3.9만 |
|---|
| 2026.01.16 | ₩54,601 | ₩54,937 | ₩54,306 | ₩54,695 | +0.17% | 5.2만 |
|---|
| 2026.01.15 | ₩54,588 | ₩55,567 | ₩53,824 | ₩54,467 | -0.22% | 3.7만 |
|---|
| 2026.01.14 | ₩53,783 | ₩56,908 | ₩53,783 | ₩55,527 | +3.24% | 16.3만 |
|---|
| 2026.01.13 | ₩52,510 | ₩54,025 | ₩52,510 | ₩53,207 | +1.33% | 5.1만 |
|---|
| 2026.01.12 | ₩52,858 | ₩52,858 | ₩51,289 | ₩51,678 | -2.23% | 2.2만 |
|---|
| 2026.01.09 | ₩52,738 | ₩52,764 | ₩52,309 | ₩52,496 | -0.46% | 2만 |
|---|
| 2026.01.08 | ₩49,439 | ₩52,872 | ₩49,439 | ₩52,228 | +5.64% | 4.2만 |
|---|
| 2026.01.07 | ₩50,753 | ₩50,753 | ₩49,077 | ₩49,224 | -3.01% | 2.1만 |
|---|
| 2026.01.06 | ₩52,992 | ₩53,328 | ₩50,150 | ₩50,217 | -5.24% | 4.2만 |
|---|
| 2026.01.05 | ₩53,985 | ₩54,078 | ₩50,793 | ₩53,100 | -1.64% | 9.9만 |
|---|
| 2026.01.02 | ₩48,447 | ₩50,686 | ₩48,393 | ₩50,244 | +3.71% | 2.7만 |
|---|
| 2025.12.31 | ₩49,010 | ₩49,010 | ₩48,152 | ₩48,393 | -1.26% | 2.4만 |
|---|
| 2025.12.30 | ₩48,594 | ₩49,144 | ₩48,594 | ₩48,929 | +0.69% | 1.5만 |
|---|
| 2025.12.29 | ₩47,964 | ₩48,433 | ₩47,602 | ₩48,179 | +0.45% | 3.4만 |
|---|
| 2025.12.26 | ₩47,615 | ₩47,682 | ₩46,891 | ₩47,320 | -0.62% | 2.1만 |
|---|
| 2025.12.24 | ₩47,937 | ₩48,071 | ₩47,642 | ₩47,696 | -0.50% | 2.6만 |
|---|
| 2025.12.23 | ₩48,004 | ₩48,406 | ₩47,803 | ₩48,299 | +0.61% | 1.3만 |
|---|
| 2025.12.22 | ₩47,521 | ₩48,232 | ₩47,468 | ₩47,776 | +0.54% | 2.4만 |
|---|
| 2025.12.19 | ₩46,958 | ₩47,589 | ₩46,704 | ₩46,704 | -0.54% | 2.5만 |
|---|
| 2025.12.18 | ₩48,058 | ₩48,058 | ₩46,637 | ₩46,730 | -2.76% | 2.3만 |
|---|
| 2025.12.17 | ₩46,838 | ₩48,353 | ₩46,811 | ₩48,179 | +2.86% | 3.7만 |
|---|
| 2025.12.16 | ₩48,474 | ₩48,474 | ₩46,060 | ₩46,140 | -4.81% | 4.9만 |
|---|
| 2025.12.15 | ₩49,949 | ₩49,949 | ₩48,406 | ₩49,157 | -1.58% | 2.8만 |
|---|
| 2025.12.12 | ₩51,061 | ₩51,370 | ₩49,680 | ₩49,908 | -2.26% | 1.5만 |
|---|
| 2025.12.11 | ₩50,418 | ₩51,424 | ₩50,418 | ₩50,834 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩50,699 | ₩51,517 | ₩50,244 | ₩51,330 | +1.24% | 3.4만 |
|---|
| 2025.12.09 | ₩49,922 | ₩51,075 | ₩49,788 | ₩50,311 | +0.78% | 2.6만 |
|---|
| 2025.12.08 | ₩50,176 | ₩50,592 | ₩49,412 | ₩49,680 | -0.99% | 6.2만 |
|---|
| 2025.12.05 | ₩51,061 | ₩52,456 | ₩50,847 | ₩50,887 | -0.34% | 4.5만 |
|---|
| 2025.12.04 | ₩50,766 | ₩51,330 | ₩50,592 | ₩51,263 | +0.98% | 3.2만 |
|---|
| 2025.12.03 | ₩49,613 | ₩50,968 | ₩49,613 | ₩50,807 | +2.41% | 2.4만 |
|---|
| 2025.12.02 | ₩50,123 | ₩50,123 | ₩48,487 | ₩48,996 | -2.25% | 3.1만 |
|---|
| 2025.12.01 | ₩49,613 | ₩50,847 | ₩49,613 | ₩50,297 | +1.38% | 3.8만 |
|---|
| 2025.11.28 | ₩48,339 | ₩49,761 | ₩48,339 | ₩49,412 | +2.22% | 2.4만 |
|---|
| 2025.11.26 | ₩47,642 | ₩48,795 | ₩47,602 | ₩48,111 | +0.99% | 3.5만 |
|---|
| 2025.11.25 | ₩47,133 | ₩47,763 | ₩46,650 | ₩47,441 | +0.65% | 3.2만 |
|---|
| 2025.11.24 | ₩47,723 | ₩48,138 | ₩46,757 | ₩48,018 | +0.62% | 4.1만 |
|---|
| 2025.11.21 | ₩47,884 | ₩48,661 | ₩46,878 | ₩48,299 | +0.87% | 6.6만 |
|---|
| 2025.11.20 | ₩49,265 | ₩50,592 | ₩47,696 | ₩47,736 | -3.10% | 4.7만 |
|---|
| 2025.11.19 | ₩48,782 | ₩49,144 | ₩47,749 | ₩48,822 | +0.08% | 4.4만 |
|---|
| 2025.11.18 | ₩49,104 | ₩50,337 | ₩48,688 | ₩50,150 | +2.13% | 3.3만 |
|---|
| 2025.11.17 | ₩50,981 | ₩50,981 | ₩49,077 | ₩49,372 | -3.16% | 9.2만 |
|---|
| 2025.11.14 | ₩50,619 | ₩51,450 | ₩49,144 | ₩51,303 | +1.35% | 4.9만 |
|---|
| 2025.11.13 | ₩49,546 | ₩50,418 | ₩49,251 | ₩49,627 | +0.16% | 4.2만 |
|---|
| 2025.11.12 | ₩50,190 | ₩50,485 | ₩49,291 | ₩49,359 | -1.66% | 3.5만 |
|---|
| 2025.11.11 | ₩49,989 | ₩51,504 | ₩49,989 | ₩50,793 | +1.61% | 8만 |
|---|
| 2025.11.10 | ₩48,809 | ₩49,613 | ₩47,816 | ₩49,493 | +1.40% | 2.9만 |
|---|
| 2025.11.07 | ₩47,441 | ₩48,809 | ₩47,441 | ₩48,594 | +2.43% | 2.3만 |
|---|
| 2025.11.06 | ₩47,066 | ₩48,111 | ₩47,066 | ₩47,253 | +0.40% | 2.5만 |
|---|
| 2025.11.05 | ₩46,435 | ₩47,428 | ₩46,382 | ₩46,409 | -0.06% | 1.9만 |
|---|
| 2025.11.04 | ₩46,140 | ₩46,274 | ₩45,363 | ₩46,114 | -0.06% | 4만 |
|---|
| 2025.11.03 | ₩47,226 | ₩47,374 | ₩46,449 | ₩47,159 | -0.14% | 1.6만 |
|---|
| 2025.10.31 | ₩46,704 | ₩47,629 | ₩46,704 | ₩47,186 | +1.03% | 2.2만 |
|---|
| 2025.10.30 | ₩46,784 | ₩47,736 | ₩46,516 | ₩46,543 | -0.52% | 1.5만 |
|---|
| 2025.10.29 | ₩46,730 | ₩47,575 | ₩46,730 | ₩47,052 | +0.69% | 1.4만 |
|---|
| 2025.10.28 | ₩46,704 | ₩47,334 | ₩46,409 | ₩46,449 | -0.55% | 2.5만 |
|---|
| 2025.10.27 | ₩47,642 | ₩47,642 | ₩47,066 | ₩47,454 | -0.39% | 1.8만 |
|---|
| 2025.10.24 | ₩48,567 | ₩48,567 | ₩47,159 | ₩47,186 | -2.84% | 2.9만 |
|---|
| 2025.10.23 | ₩48,487 | ₩48,822 | ₩47,629 | ₩48,219 | -0.55% | 5.9만 |
|---|
| 2025.10.22 | ₩46,489 | ₩47,307 | ₩45,658 | ₩47,039 | +1.18% | 5.1만 |
|---|
| 2025.10.21 | ₩46,301 | ₩46,462 | ₩45,510 | ₩45,832 | -1.01% | 6.7만 |
|---|
| 2025.10.20 | ₩45,403 | ₩46,194 | ₩45,389 | ₩45,979 | +1.27% | 5.1만 |
|---|
| 2025.10.17 | ₩44,759 | ₩45,202 | ₩44,545 | ₩45,014 | +0.57% | 1.6만 |
|---|
| 2025.10.16 | ₩45,711 | ₩45,711 | ₩43,847 | ₩44,411 | -2.85% | 3.6만 |
|---|
| 2025.10.15 | ₩46,073 | ₩46,529 | ₩44,826 | ₩45,497 | -1.25% | 2.5만 |
|---|
| 2025.10.14 | ₩44,759 | ₩45,993 | ₩44,277 | ₩45,457 | +1.56% | 3.2만 |
|---|
| 2025.10.13 | ₩45,135 | ₩45,631 | ₩44,719 | ₩45,631 | +1.10% | 12.2만 |
|---|
| 2025.10.10 | ₩46,529 | ₩46,650 | ₩44,370 | ₩44,370 | -4.64% | 9.3만 |
|---|